RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) NYSE:RELX Historical Prices

Below are the 5765 trading days of historical prices for RELX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5765	NYSE	RELX	Tue, Jan 17, 2023	29.42	29.57	29.27	29.28
5764	NYSE	RELX	Fri, Jan 13, 2023	28.75	29.16	28.75	29.14
5763	NYSE	RELX	Thu, Jan 12, 2023	28.66	28.83	28.36	28.75
5762	NYSE	RELX	Wed, Jan 11, 2023	28.85	28.92	28.69	28.80
5761	NYSE	RELX	Tue, Jan 10, 2023	28.43	28.55	28.37	28.45
5760	NYSE	RELX	Mon, Jan 9, 2023	28.34	28.53	28.18	28.19
5759	NYSE	RELX	Fri, Jan 6, 2023	27.85	28.44	27.64	28.36
5758	NYSE	RELX	Thu, Jan 5, 2023	27.91	27.99	27.57	27.63
5757	NYSE	RELX	Wed, Jan 4, 2023	28.38	28.53	28.29	28.48
5756	NYSE	RELX	Tue, Jan 3, 2023	27.79	27.95	27.59	27.78
5755	NYSE	RELX	Fri, Dec 30, 2022	27.58	27.78	27.53	27.72
5754	NYSE	RELX	Thu, Dec 29, 2022	27.81	28.06	27.80	28.01
5753	NYSE	RELX	Wed, Dec 28, 2022	28.12	28.23	27.74	27.75
5752	NYSE	RELX	Tue, Dec 27, 2022	27.87	27.91	27.75	27.79
5751	NYSE	RELX	Fri, Dec 23, 2022	27.60	27.91	27.60	27.90
5750	NYSE	RELX	Thu, Dec 22, 2022	27.87	27.90	27.58	27.86
5749	NYSE	RELX	Wed, Dec 21, 2022	27.75	28.00	27.73	27.94
5748	NYSE	RELX	Tue, Dec 20, 2022	27.73	27.86	27.67	27.77
5747	NYSE	RELX	Mon, Dec 19, 2022	27.90	28.04	27.72	27.82
5746	NYSE	RELX	Fri, Dec 16, 2022	27.98	28.25	27.96	28.04
5745	NYSE	RELX	Thu, Dec 15, 2022	28.68	28.72	28.28	28.31
5744	NYSE	RELX	Wed, Dec 14, 2022	28.93	29.18	28.67	28.93
5743	NYSE	RELX	Tue, Dec 13, 2022	28.85	29.16	28.65	28.80
5742	NYSE	RELX	Mon, Dec 12, 2022	28.75	28.82	28.56	28.78
5741	NYSE	RELX	Fri, Dec 9, 2022	28.71	28.82	28.58	28.60
5740	NYSE	RELX	Thu, Dec 8, 2022	28.18	28.40	28.13	28.35
5739	NYSE	RELX	Wed, Dec 7, 2022	28.52	28.67	28.42	28.47
5738	NYSE	RELX	Tue, Dec 6, 2022	28.38	28.49	28.20	28.32
5737	NYSE	RELX	Mon, Dec 5, 2022	28.49	28.62	28.35	28.40
5736	NYSE	RELX	Fri, Dec 2, 2022	28.58	28.79	28.45	28.70
5735	NYSE	RELX	Thu, Dec 1, 2022	28.59	28.73	28.49	28.64
5734	NYSE	RELX	Wed, Nov 30, 2022	27.93	28.22	27.56	28.18
5733	NYSE	RELX	Tue, Nov 29, 2022	27.61	27.70	27.36	27.39
5732	NYSE	RELX	Mon, Nov 28, 2022	28.21	28.40	27.82	27.84
5731	NYSE	RELX	Fri, Nov 25, 2022	27.96	28.16	27.96	28.09
5730	NYSE	RELX	Wed, Nov 23, 2022	27.74	28.06	27.74	27.99
5729	NYSE	RELX	Tue, Nov 22, 2022	27.40	27.60	27.34	27.58
5728	NYSE	RELX	Mon, Nov 21, 2022	27.49	27.64	27.40	27.57
5727	NYSE	RELX	Fri, Nov 18, 2022	27.20	27.38	27.18	27.33
5726	NYSE	RELX	Thu, Nov 17, 2022	26.73	27.00	26.57	26.96
5725	NYSE	RELX	Wed, Nov 16, 2022	27.04	27.24	26.96	27.15
5724	NYSE	RELX	Tue, Nov 15, 2022	27.14	27.19	26.53	26.70
5723	NYSE	RELX	Mon, Nov 14, 2022	26.52	26.71	26.36	26.40
5722	NYSE	RELX	Fri, Nov 11, 2022	25.97	26.73	25.94	26.68
5721	NYSE	RELX	Thu, Nov 10, 2022	27.54	27.91	27.42	27.90
5720	NYSE	RELX	Wed, Nov 9, 2022	26.56	26.68	26.42	26.49
5719	NYSE	RELX	Tue, Nov 8, 2022	26.49	26.92	26.45	26.73
5718	NYSE	RELX	Mon, Nov 7, 2022	26.15	26.44	26.07	26.37
5717	NYSE	RELX	Fri, Nov 4, 2022	26.23	26.41	26.00	26.34
5716	NYSE	RELX	Thu, Nov 3, 2022	25.45	26.00	25.45	25.85
5715	NYSE	RELX	Wed, Nov 2, 2022	26.53	26.78	26.06	26.07
5714	NYSE	RELX	Tue, Nov 1, 2022	26.96	27.02	26.23	26.42
5713	NYSE	RELX	Mon, Oct 31, 2022	27.03	27.14	26.94	26.96
5712	NYSE	RELX	Fri, Oct 28, 2022	26.87	27.28	26.81	27.28
5711	NYSE	RELX	Thu, Oct 27, 2022	26.98	27.17	26.83	26.84
5710	NYSE	RELX	Wed, Oct 26, 2022	26.66	27.05	26.66	26.88
5709	NYSE	RELX	Tue, Oct 25, 2022	26.14	26.66	26.14	26.65
5708	NYSE	RELX	Mon, Oct 24, 2022	25.65	25.89	25.53	25.66
5707	NYSE	RELX	Fri, Oct 21, 2022	24.64	25.31	24.59	25.29
5706	NYSE	RELX	Thu, Oct 20, 2022	24.82	25.10	24.67	24.74
5705	NYSE	RELX	Wed, Oct 19, 2022	25.21	25.23	24.80	25.05
5704	NYSE	RELX	Tue, Oct 18, 2022	25.28	25.40	25.07	25.30
5703	NYSE	RELX	Mon, Oct 17, 2022	24.97	25.35	24.96	25.06
5702	NYSE	RELX	Fri, Oct 14, 2022	24.92	24.99	24.27	24.28
5701	NYSE	RELX	Thu, Oct 13, 2022	23.89	24.73	23.77	24.64
5700	NYSE	RELX	Wed, Oct 12, 2022	24.49	24.72	24.40	24.55
5699	NYSE	RELX	Tue, Oct 11, 2022	24.76	24.98	24.49	24.59
5698	NYSE	RELX	Mon, Oct 10, 2022	24.78	24.95	24.67	24.83
5697	NYSE	RELX	Fri, Oct 7, 2022	25.28	25.34	24.78	24.92
5696	NYSE	RELX	Thu, Oct 6, 2022	25.48	25.55	25.19	25.26
5695	NYSE	RELX	Wed, Oct 5, 2022	25.67	26.03	25.46	25.86
5694	NYSE	RELX	Tue, Oct 4, 2022	25.65	26.10	25.61	25.92
5693	NYSE	RELX	Mon, Oct 3, 2022	24.57	25.05	24.55	24.81
5692	NYSE	RELX	Fri, Sep 30, 2022	24.20	24.57	24.14	24.31
5691	NYSE	RELX	Thu, Sep 29, 2022	23.96	24.33	23.93	24.16
5690	NYSE	RELX	Wed, Sep 28, 2022	23.51	24.08	23.39	24.03
5689	NYSE	RELX	Tue, Sep 27, 2022	24.08	24.18	23.57	23.72
5688	NYSE	RELX	Mon, Sep 26, 2022	23.53	23.88	23.48	23.58
5687	NYSE	RELX	Fri, Sep 23, 2022	24.06	24.11	23.66	23.86
5686	NYSE	RELX	Thu, Sep 22, 2022	24.88	24.90	24.36	24.39
5685	NYSE	RELX	Wed, Sep 21, 2022	25.15	25.37	24.90	24.90
5684	NYSE	RELX	Tue, Sep 20, 2022	25.06	25.16	24.85	25.03
5683	NYSE	RELX	Mon, Sep 19, 2022	24.96	25.53	24.94	25.53
5682	NYSE	RELX	Fri, Sep 16, 2022	25.50	25.63	25.31	25.41
5681	NYSE	RELX	Thu, Sep 15, 2022	25.75	25.98	25.49	25.54
5680	NYSE	RELX	Wed, Sep 14, 2022	26.02	26.11	25.78	25.95
5679	NYSE	RELX	Tue, Sep 13, 2022	26.55	26.59	26.02	26.05
5678	NYSE	RELX	Mon, Sep 12, 2022	26.85	27.00	26.80	26.81
5677	NYSE	RELX	Fri, Sep 9, 2022	26.62	26.68	26.47	26.62
5676	NYSE	RELX	Thu, Sep 8, 2022	25.73	26.19	25.68	26.14
5675	NYSE	RELX	Wed, Sep 7, 2022	25.87	26.16	25.85	26.13
5674	NYSE	RELX	Tue, Sep 6, 2022	25.61	25.89	25.44	25.64
5673	NYSE	RELX	Fri, Sep 2, 2022	25.93	26.10	25.51	25.61
5672	NYSE	RELX	Thu, Sep 1, 2022	25.74	25.94	25.64	25.93
5671	NYSE	RELX	Wed, Aug 31, 2022	26.35	26.47	26.18	26.18
5670	NYSE	RELX	Tue, Aug 30, 2022	26.89	26.95	26.49	26.52
5669	NYSE	RELX	Mon, Aug 29, 2022	26.66	26.73	26.51	26.57
5668	NYSE	RELX	Fri, Aug 26, 2022	27.50	27.53	26.69	26.69
5667	NYSE	RELX	Thu, Aug 25, 2022	28.11	28.32	28.05	28.32
5666	NYSE	RELX	Wed, Aug 24, 2022	27.91	28.10	27.87	28.04
5665	NYSE	RELX	Tue, Aug 23, 2022	27.92	28.13	27.84	28.04
5664	NYSE	RELX	Mon, Aug 22, 2022	28.70	28.84	28.62	28.64
5663	NYSE	RELX	Fri, Aug 19, 2022	28.95	29.00	28.75	28.79
5662	NYSE	RELX	Thu, Aug 18, 2022	28.93	29.01	28.83	28.96
5661	NYSE	RELX	Wed, Aug 17, 2022	28.81	28.96	28.71	28.86
5660	NYSE	RELX	Tue, Aug 16, 2022	28.74	28.99	28.73	28.95
5659	NYSE	RELX	Mon, Aug 15, 2022	28.92	29.02	28.86	28.99
5658	NYSE	RELX	Fri, Aug 12, 2022	28.75	29.01	28.75	29.01
5657	NYSE	RELX	Thu, Aug 11, 2022	29.02	29.13	28.87	28.91
5656	NYSE	RELX	Wed, Aug 10, 2022	29.39	29.61	29.35	29.50
5655	NYSE	RELX	Tue, Aug 9, 2022	29.07	29.22	29.00	29.04
5654	NYSE	RELX	Mon, Aug 8, 2022	29.20	29.24	28.91	29.00
5653	NYSE	RELX	Fri, Aug 5, 2022	29.00	29.01	28.68	28.89
5652	NYSE	RELX	Thu, Aug 4, 2022	29.20	29.44	29.19	29.43
5651	NYSE	RELX	Wed, Aug 3, 2022	29.34	29.62	29.23	29.35
5650	NYSE	RELX	Tue, Aug 2, 2022	29.48	29.60	29.26	29.26
5649	NYSE	RELX	Mon, Aug 1, 2022	29.63	29.75	29.48	29.53
5648	NYSE	RELX	Fri, Jul 29, 2022	29.24	29.56	29.12	29.52
5647	NYSE	RELX	Thu, Jul 28, 2022	28.79	29.25	28.68	29.18
5646	NYSE	RELX	Wed, Jul 27, 2022	28.34	28.77	28.31	28.72
5645	NYSE	RELX	Tue, Jul 26, 2022	28.13	28.33	28.10	28.28
5644	NYSE	RELX	Mon, Jul 25, 2022	28.29	28.34	28.14	28.27
5643	NYSE	RELX	Fri, Jul 22, 2022	28.19	28.42	28.11	28.23
5642	NYSE	RELX	Thu, Jul 21, 2022	27.87	28.24	27.81	28.23
5641	NYSE	RELX	Wed, Jul 20, 2022	27.77	27.82	27.60	27.72
5640	NYSE	RELX	Tue, Jul 19, 2022	27.64	27.89	27.61	27.87
5639	NYSE	RELX	Mon, Jul 18, 2022	27.47	27.61	27.25	27.29
5638	NYSE	RELX	Fri, Jul 15, 2022	27.08	27.39	27.04	27.38
5637	NYSE	RELX	Thu, Jul 14, 2022	26.81	27.09	26.66	27.03
5636	NYSE	RELX	Wed, Jul 13, 2022	26.59	27.08	26.59	26.91
5635	NYSE	RELX	Tue, Jul 12, 2022	26.91	27.01	26.72	26.79
5634	NYSE	RELX	Mon, Jul 11, 2022	26.91	27.09	26.82	26.96
5633	NYSE	RELX	Fri, Jul 8, 2022	26.88	27.15	26.86	26.99
5632	NYSE	RELX	Thu, Jul 7, 2022	27.02	27.17	26.94	27.15
5631	NYSE	RELX	Wed, Jul 6, 2022	26.97	27.16	26.82	27.09
5630	NYSE	RELX	Tue, Jul 5, 2022	25.93	26.34	25.83	26.32
5629	NYSE	RELX	Fri, Jul 1, 2022	26.66	26.84	26.45	26.76
5628	NYSE	RELX	Thu, Jun 30, 2022	26.80	27.14	26.73	26.94
5627	NYSE	RELX	Wed, Jun 29, 2022	26.87	27.12	26.76	27.06
5626	NYSE	RELX	Tue, Jun 28, 2022	27.20	27.26	26.75	26.77
5625	NYSE	RELX	Mon, Jun 27, 2022	27.30	27.55	27.21	27.29
5624	NYSE	RELX	Fri, Jun 24, 2022	26.98	27.21	26.91	27.21
5623	NYSE	RELX	Thu, Jun 23, 2022	26.06	26.15	25.88	26.09
5622	NYSE	RELX	Wed, Jun 22, 2022	25.67	26.18	25.67	25.96
5621	NYSE	RELX	Tue, Jun 21, 2022	25.80	25.89	25.69	25.75
5620	NYSE	RELX	Fri, Jun 17, 2022	25.56	25.69	25.36	25.54
5619	NYSE	RELX	Thu, Jun 16, 2022	25.47	25.63	25.39	25.50
5618	NYSE	RELX	Wed, Jun 15, 2022	25.41	25.90	25.28	25.73
5617	NYSE	RELX	Tue, Jun 14, 2022	25.40	25.42	24.81	24.94
5616	NYSE	RELX	Mon, Jun 13, 2022	26.18	26.28	25.95	26.03
5615	NYSE	RELX	Fri, Jun 10, 2022	26.69	26.75	26.39	26.61
5614	NYSE	RELX	Thu, Jun 9, 2022	27.37	27.53	27.03	27.03
5613	NYSE	RELX	Wed, Jun 8, 2022	27.60	27.79	27.54	27.60
5612	NYSE	RELX	Tue, Jun 7, 2022	27.85	28.15	27.77	28.13
5611	NYSE	RELX	Mon, Jun 6, 2022	28.12	28.28	27.91	27.95
5610	NYSE	RELX	Fri, Jun 3, 2022	27.70	27.80	27.59	27.76
5609	NYSE	RELX	Thu, Jun 2, 2022	27.64	28.10	27.53	28.08
5608	NYSE	RELX	Wed, Jun 1, 2022	28.34	28.35	27.49	27.64
5607	NYSE	RELX	Tue, May 31, 2022	28.66	28.87	28.58	28.64
5606	NYSE	RELX	Fri, May 27, 2022	28.85	29.16	28.83	29.02
5605	NYSE	RELX	Thu, May 26, 2022	28.54	28.79	28.51	28.72
5604	NYSE	RELX	Wed, May 25, 2022	28.70	28.85	28.50	28.70
5603	NYSE	RELX	Tue, May 24, 2022	29.16	29.22	28.88	29.13
5602	NYSE	RELX	Mon, May 23, 2022	28.85	29.04	28.74	29.02
5601	NYSE	RELX	Fri, May 20, 2022	28.42	28.50	27.98	28.41
5600	NYSE	RELX	Thu, May 19, 2022	27.60	28.18	27.54	28.02
5599	NYSE	RELX	Wed, May 18, 2022	28.35	28.53	28.09	28.14
5598	NYSE	RELX	Tue, May 17, 2022	28.72	28.82	28.47	28.80
5597	NYSE	RELX	Mon, May 16, 2022	28.41	28.54	28.13	28.43
5596	NYSE	RELX	Fri, May 13, 2022	27.67	28.23	27.66	28.21
5595	NYSE	RELX	Thu, May 12, 2022	27.53	27.69	27.18	27.43
5594	NYSE	RELX	Wed, May 11, 2022	28.15	28.47	27.79	27.82
5593	NYSE	RELX	Tue, May 10, 2022	28.48	28.56	28.16	28.40
5592	NYSE	RELX	Mon, May 9, 2022	28.34	28.45	28.10	28.17
5591	NYSE	RELX	Fri, May 6, 2022	28.60	28.68	28.34	28.53
5590	NYSE	RELX	Thu, May 5, 2022	29.63	29.75	29.06	29.25
5589	NYSE	RELX	Wed, May 4, 2022	29.60	30.01	29.24	29.94
5588	NYSE	RELX	Tue, May 3, 2022	29.52	29.52	29.21	29.34
5587	NYSE	RELX	Mon, May 2, 2022	29.19	29.30	28.90	29.29
5586	NYSE	RELX	Fri, Apr 29, 2022	30.03	30.10	29.42	29.45
5585	NYSE	RELX	Thu, Apr 28, 2022	30.02	30.45	29.87	30.32
5584	NYSE	RELX	Wed, Apr 27, 2022	30.20	30.50	30.10	29.74
5583	NYSE	RELX	Tue, Apr 26, 2022	30.95	30.98	30.14	30.14
5582	NYSE	RELX	Mon, Apr 25, 2022	30.54	30.90	30.44	30.88
5581	NYSE	RELX	Fri, Apr 22, 2022	31.10	31.10	30.52	30.53
5580	NYSE	RELX	Thu, Apr 21, 2022	31.35	31.39	30.90	30.96
5579	NYSE	RELX	Wed, Apr 20, 2022	31.14	31.46	31.11	31.35
5578	NYSE	RELX	Tue, Apr 19, 2022	31.07	31.40	31.05	31.36
5577	NYSE	RELX	Mon, Apr 18, 2022	31.43	31.80	31.43	31.52
5576	NYSE	RELX	Thu, Apr 14, 2022	31.79	31.88	31.57	31.58
5575	NYSE	RELX	Wed, Apr 13, 2022	31.23	31.56	31.20	31.54
5574	NYSE	RELX	Tue, Apr 12, 2022	31.29	31.40	30.98	31.04
5573	NYSE	RELX	Mon, Apr 11, 2022	31.74	31.79	31.54	31.57
5572	NYSE	RELX	Fri, Apr 8, 2022	31.71	31.85	31.59	31.70
5571	NYSE	RELX	Thu, Apr 7, 2022	32.00	32.24	31.83	32.19
5570	NYSE	RELX	Wed, Apr 6, 2022	31.77	32.00	31.67	31.92
5569	NYSE	RELX	Tue, Apr 5, 2022	31.71	32.04	31.68	31.78
5568	NYSE	RELX	Mon, Apr 4, 2022	31.55	31.68	31.48	31.63
5567	NYSE	RELX	Fri, Apr 1, 2022	31.12	31.15	30.93	31.14
5566	NYSE	RELX	Thu, Mar 31, 2022	31.30	31.50	31.10	31.10
5565	NYSE	RELX	Wed, Mar 30, 2022	30.93	31.26	30.85	31.21
5564	NYSE	RELX	Tue, Mar 29, 2022	31.73	31.89	31.22	31.40
5563	NYSE	RELX	Mon, Mar 28, 2022	30.49	30.84	30.49	30.81
5562	NYSE	RELX	Fri, Mar 25, 2022	30.76	30.76	30.39	30.61
5561	NYSE	RELX	Thu, Mar 24, 2022	30.62	30.68	30.48	30.68
5560	NYSE	RELX	Wed, Mar 23, 2022	30.57	30.68	30.43	30.44
5559	NYSE	RELX	Tue, Mar 22, 2022	30.49	30.80	30.48	30.73
5558	NYSE	RELX	Mon, Mar 21, 2022	30.49	30.59	30.29	30.39
5557	NYSE	RELX	Fri, Mar 18, 2022	29.84	30.57	29.83	30.52
5556	NYSE	RELX	Thu, Mar 17, 2022	29.79	30.22	29.73	30.16
5555	NYSE	RELX	Wed, Mar 16, 2022	29.07	29.50	28.94	29.49
5554	NYSE	RELX	Tue, Mar 15, 2022	28.37	28.61	28.21	28.54
5553	NYSE	RELX	Mon, Mar 14, 2022	27.77	27.85	27.57	27.60
5552	NYSE	RELX	Fri, Mar 11, 2022	27.67	27.78	27.26	27.33
5551	NYSE	RELX	Thu, Mar 10, 2022	27.67	28.01	27.51	27.56
5550	NYSE	RELX	Wed, Mar 9, 2022	28.07	28.57	27.89	28.42
5549	NYSE	RELX	Tue, Mar 8, 2022	27.83	27.94	27.15	27.25
5548	NYSE	RELX	Mon, Mar 7, 2022	29.32	29.39	28.74	28.78
5547	NYSE	RELX	Fri, Mar 4, 2022	29.89	30.03	29.72	29.91
5546	NYSE	RELX	Thu, Mar 3, 2022	31.16	31.19	30.73	30.93
5545	NYSE	RELX	Wed, Mar 2, 2022	30.85	31.33	30.75	31.16
5544	NYSE	RELX	Tue, Mar 1, 2022	30.73	30.83	30.30	30.43
5543	NYSE	RELX	Mon, Feb 28, 2022	30.36	30.65	30.22	30.53
5542	NYSE	RELX	Fri, Feb 25, 2022	30.18	30.60	30.14	30.59
5541	NYSE	RELX	Thu, Feb 24, 2022	29.36	30.00	29.20	29.95
5540	NYSE	RELX	Wed, Feb 23, 2022	30.67	30.69	30.20	30.21
5539	NYSE	RELX	Tue, Feb 22, 2022	30.22	30.45	30.13	30.31
5538	NYSE	RELX	Fri, Feb 18, 2022	30.53	30.63	30.38	30.47
5537	NYSE	RELX	Thu, Feb 17, 2022	30.66	30.66	30.36	30.42
5536	NYSE	RELX	Wed, Feb 16, 2022	30.60	30.91	30.59	30.84
5535	NYSE	RELX	Tue, Feb 15, 2022	30.84	30.87	30.65	30.86
5534	NYSE	RELX	Mon, Feb 14, 2022	30.12	30.35	29.99	30.30
5533	NYSE	RELX	Fri, Feb 11, 2022	30.85	31.05	30.55	30.64
5532	NYSE	RELX	Thu, Feb 10, 2022	30.72	31.10	30.51	30.74
5531	NYSE	RELX	Wed, Feb 9, 2022	31.39	31.65	31.34	31.61
5530	NYSE	RELX	Tue, Feb 8, 2022	30.52	30.88	30.47	30.84
5529	NYSE	RELX	Mon, Feb 7, 2022	31.04	31.21	30.88	30.91
5528	NYSE	RELX	Fri, Feb 4, 2022	30.77	30.94	30.56	30.83
5527	NYSE	RELX	Thu, Feb 3, 2022	30.90	31.07	30.69	30.72
5526	NYSE	RELX	Wed, Feb 2, 2022	31.02	31.47	31.02	31.42
5525	NYSE	RELX	Tue, Feb 1, 2022	30.85	30.91	30.51	30.87
5524	NYSE	RELX	Mon, Jan 31, 2022	30.11	30.67	30.11	30.63
5523	NYSE	RELX	Fri, Jan 28, 2022	29.87	30.18	29.72	30.18
5522	NYSE	RELX	Thu, Jan 27, 2022	29.99	30.23	29.78	29.84
5521	NYSE	RELX	Wed, Jan 26, 2022	30.21	30.36	29.67	29.81
5520	NYSE	RELX	Tue, Jan 25, 2022	29.76	30.30	29.68	30.06
5519	NYSE	RELX	Mon, Jan 24, 2022	30.48	30.51	29.68	30.30
5518	NYSE	RELX	Fri, Jan 21, 2022	30.74	30.75	30.37	30.40
5517	NYSE	RELX	Thu, Jan 20, 2022	31.07	31.20	30.74	30.77
5516	NYSE	RELX	Wed, Jan 19, 2022	30.71	30.85	30.57	30.57
5515	NYSE	RELX	Tue, Jan 18, 2022	30.27	30.41	30.18	30.27
5514	NYSE	RELX	Fri, Jan 14, 2022	30.00	30.25	30.00	30.20
5513	NYSE	RELX	Thu, Jan 13, 2022	30.06	30.07	29.74	29.75
5512	NYSE	RELX	Wed, Jan 12, 2022	30.17	30.33	30.15	30.22
5511	NYSE	RELX	Tue, Jan 11, 2022	29.81	30.14	29.72	30.10
5510	NYSE	RELX	Mon, Jan 10, 2022	29.47	29.76	29.34	29.75
5509	NYSE	RELX	Fri, Jan 7, 2022	30.20	30.28	30.01	30.10
5508	NYSE	RELX	Thu, Jan 6, 2022	30.13	30.39	30.05	30.06
5507	NYSE	RELX	Wed, Jan 5, 2022	31.90	31.98	31.56	31.57
5506	NYSE	RELX	Tue, Jan 4, 2022	32.08	32.21	32.02	32.05
5505	NYSE	RELX	Mon, Jan 3, 2022	32.25	32.34	31.95	32.27
5504	NYSE	RELX	Fri, Dec 31, 2021	32.49	32.66	32.44	32.61
5503	NYSE	RELX	Thu, Dec 30, 2021	32.61	32.62	32.47	32.49
5502	NYSE	RELX	Wed, Dec 29, 2021	32.47	32.71	32.47	32.68
5501	NYSE	RELX	Tue, Dec 28, 2021	32.26	32.42	32.24	32.33
5500	NYSE	RELX	Mon, Dec 27, 2021	31.90	32.22	31.90	32.22
5499	NYSE	RELX	Thu, Dec 23, 2021	31.77	31.96	31.77	31.87
5498	NYSE	RELX	Wed, Dec 22, 2021	31.32	31.76	31.32	31.74
5497	NYSE	RELX	Tue, Dec 21, 2021	31.18	31.30	31.05	31.21
5496	NYSE	RELX	Mon, Dec 20, 2021	30.86	31.17	30.79	31.16
5495	NYSE	RELX	Fri, Dec 17, 2021	31.01	31.07	30.83	30.86
5494	NYSE	RELX	Thu, Dec 16, 2021	31.62	31.71	31.43	31.52
5493	NYSE	RELX	Wed, Dec 15, 2021	31.34	31.72	31.25	31.72
5492	NYSE	RELX	Tue, Dec 14, 2021	31.54	31.60	31.15	31.30
5491	NYSE	RELX	Mon, Dec 13, 2021	31.73	31.81	31.62	31.68
5490	NYSE	RELX	Fri, Dec 10, 2021	31.77	31.95	31.69	31.95
5489	NYSE	RELX	Thu, Dec 9, 2021	31.97	31.99	31.75	31.87
5488	NYSE	RELX	Wed, Dec 8, 2021	32.11	32.12	31.86	32.05
5487	NYSE	RELX	Tue, Dec 7, 2021	31.92	32.13	31.90	32.10
5486	NYSE	RELX	Mon, Dec 6, 2021	31.51	31.63	31.42	31.53
5485	NYSE	RELX	Fri, Dec 3, 2021	31.39	31.43	30.87	31.03
5484	NYSE	RELX	Thu, Dec 2, 2021	31.04	31.41	31.02	31.33
5483	NYSE	RELX	Wed, Dec 1, 2021	31.12	31.33	30.71	30.72
5482	NYSE	RELX	Tue, Nov 30, 2021	31.31	31.41	30.88	31.01
5481	NYSE	RELX	Mon, Nov 29, 2021	31.13	31.38	31.05	31.25
5480	NYSE	RELX	Fri, Nov 26, 2021	31.06	31.11	30.63	30.79
5479	NYSE	RELX	Wed, Nov 24, 2021	30.98	31.28	30.94	31.27
5478	NYSE	RELX	Tue, Nov 23, 2021	31.11	31.30	31.09	31.27
5477	NYSE	RELX	Mon, Nov 22, 2021	31.76	31.90	31.55	31.55
5476	NYSE	RELX	Fri, Nov 19, 2021	31.91	32.03	31.74	31.75
5475	NYSE	RELX	Thu, Nov 18, 2021	31.59	31.65	31.51	31.56
5474	NYSE	RELX	Wed, Nov 17, 2021	31.42	31.56	31.33	31.54
5473	NYSE	RELX	Tue, Nov 16, 2021	31.40	31.49	31.35	31.35
5472	NYSE	RELX	Mon, Nov 15, 2021	31.50	31.62	31.43	31.48
5471	NYSE	RELX	Fri, Nov 12, 2021	31.74	31.87	31.68	31.79
5470	NYSE	RELX	Thu, Nov 11, 2021	31.62	31.66	31.45	31.46
5469	NYSE	RELX	Wed, Nov 10, 2021	31.77	31.82	31.51	31.52
5468	NYSE	RELX	Tue, Nov 9, 2021	31.68	31.73	31.50	31.55
5467	NYSE	RELX	Mon, Nov 8, 2021	31.73	31.73	31.47	31.55
5466	NYSE	RELX	Fri, Nov 5, 2021	31.77	31.86	31.60	31.72
5465	NYSE	RELX	Thu, Nov 4, 2021	31.80	32.04	31.75	31.87
5464	NYSE	RELX	Wed, Nov 3, 2021	31.52	31.82	31.44	31.76
5463	NYSE	RELX	Tue, Nov 2, 2021	31.19	31.45	31.19	31.36
5462	NYSE	RELX	Mon, Nov 1, 2021	31.23	31.28	31.04	31.20
5461	NYSE	RELX	Fri, Oct 29, 2021	30.92	31.20	30.90	31.19
5460	NYSE	RELX	Thu, Oct 28, 2021	31.02	31.23	31.00	31.15
5459	NYSE	RELX	Wed, Oct 27, 2021	31.04	31.12	30.89	30.97
5458	NYSE	RELX	Tue, Oct 26, 2021	30.88	31.02	30.88	30.94
5457	NYSE	RELX	Mon, Oct 25, 2021	30.76	30.80	30.39	30.76
5456	NYSE	RELX	Fri, Oct 22, 2021	30.95	31.10	30.92	31.04
5455	NYSE	RELX	Thu, Oct 21, 2021	31.15	31.21	30.88	31.20
5454	NYSE	RELX	Wed, Oct 20, 2021	30.65	30.70	30.53	30.66
5453	NYSE	RELX	Tue, Oct 19, 2021	30.35	30.48	30.31	30.45
5452	NYSE	RELX	Mon, Oct 18, 2021	30.12	30.26	30.04	30.26
5451	NYSE	RELX	Fri, Oct 15, 2021	30.14	30.25	30.11	30.15
5450	NYSE	RELX	Thu, Oct 14, 2021	29.91	30.13	29.87	30.12
5449	NYSE	RELX	Wed, Oct 13, 2021	29.43	29.71	29.43	29.67
5448	NYSE	RELX	Tue, Oct 12, 2021	29.15	29.33	29.07	29.23
5447	NYSE	RELX	Mon, Oct 11, 2021	29.19	29.37	29.13	29.14
5446	NYSE	RELX	Fri, Oct 8, 2021	29.37	29.40	29.08	29.24
5445	NYSE	RELX	Thu, Oct 7, 2021	29.41	29.55	29.40	29.45
5444	NYSE	RELX	Wed, Oct 6, 2021	28.91	29.34	28.88	29.33
5443	NYSE	RELX	Tue, Oct 5, 2021	29.29	29.56	29.24	29.43
5442	NYSE	RELX	Mon, Oct 4, 2021	29.42	29.45	29.02	29.17
5441	NYSE	RELX	Fri, Oct 1, 2021	29.41	29.57	29.19	29.48
5440	NYSE	RELX	Thu, Sep 30, 2021	29.12	29.22	28.85	28.86
5439	NYSE	RELX	Wed, Sep 29, 2021	28.91	29.03	28.83	28.88
5438	NYSE	RELX	Tue, Sep 28, 2021	28.86	28.92	28.67	28.74
5437	NYSE	RELX	Mon, Sep 27, 2021	29.76	29.76	29.46	29.62
5436	NYSE	RELX	Fri, Sep 24, 2021	30.03	30.18	29.99	30.14
5435	NYSE	RELX	Thu, Sep 23, 2021	30.57	30.78	30.50	30.54
5434	NYSE	RELX	Wed, Sep 22, 2021	30.39	30.62	30.35	30.46
5433	NYSE	RELX	Tue, Sep 21, 2021	30.41	30.57	30.29	30.41
5432	NYSE	RELX	Mon, Sep 20, 2021	29.93	30.08	29.73	29.99
5431	NYSE	RELX	Fri, Sep 17, 2021	30.37	30.53	30.08	30.22
5430	NYSE	RELX	Thu, Sep 16, 2021	30.34	30.54	30.23	30.46
5429	NYSE	RELX	Wed, Sep 15, 2021	30.20	30.30	30.07	30.29
5428	NYSE	RELX	Tue, Sep 14, 2021	30.43	30.54	30.27	30.28
5427	NYSE	RELX	Mon, Sep 13, 2021	30.56	30.57	30.35	30.45
5426	NYSE	RELX	Fri, Sep 10, 2021	30.45	30.49	30.15	30.15
5425	NYSE	RELX	Thu, Sep 9, 2021	30.42	30.50	30.33	30.34
5424	NYSE	RELX	Wed, Sep 8, 2021	30.28	30.52	30.25	30.45
5423	NYSE	RELX	Tue, Sep 7, 2021	30.53	30.61	30.44	30.46
5422	NYSE	RELX	Fri, Sep 3, 2021	30.38	30.66	30.33	30.57
5421	NYSE	RELX	Thu, Sep 2, 2021	30.50	30.70	30.46	30.67
5420	NYSE	RELX	Wed, Sep 1, 2021	30.29	30.47	30.28	30.39
5419	NYSE	RELX	Tue, Aug 31, 2021	30.05	30.17	30.01	30.16
5418	NYSE	RELX	Mon, Aug 30, 2021	30.21	30.26	30.15	30.20
5417	NYSE	RELX	Fri, Aug 27, 2021	30.02	30.18	29.95	30.15
5416	NYSE	RELX	Thu, Aug 26, 2021	30.04	30.08	29.91	30.02
5415	NYSE	RELX	Wed, Aug 25, 2021	29.84	29.93	29.80	29.89
5414	NYSE	RELX	Tue, Aug 24, 2021	29.87	30.11	29.83	30.03
5413	NYSE	RELX	Mon, Aug 23, 2021	29.92	30.20	29.87	30.13
5412	NYSE	RELX	Fri, Aug 20, 2021	29.78	30.00	29.77	29.98
5411	NYSE	RELX	Thu, Aug 19, 2021	29.74	29.97	29.69	29.92
5410	NYSE	RELX	Wed, Aug 18, 2021	30.05	30.15	29.93	29.93
5409	NYSE	RELX	Tue, Aug 17, 2021	30.07	30.10	29.93	30.10
5408	NYSE	RELX	Mon, Aug 16, 2021	30.14	30.24	30.00	30.24
5407	NYSE	RELX	Fri, Aug 13, 2021	30.17	30.32	30.17	30.26
5406	NYSE	RELX	Thu, Aug 12, 2021	30.08	30.17	30.03	30.16
5405	NYSE	RELX	Wed, Aug 11, 2021	29.95	30.17	29.94	30.17
5404	NYSE	RELX	Tue, Aug 10, 2021	29.68	29.80	29.64	29.79
5403	NYSE	RELX	Mon, Aug 9, 2021	29.83	29.96	29.82	29.86
5402	NYSE	RELX	Fri, Aug 6, 2021	29.91	30.02	29.78	29.82
5401	NYSE	RELX	Thu, Aug 5, 2021	30.41	30.51	30.28	30.50
5400	NYSE	RELX	Wed, Aug 4, 2021	30.31	30.65	30.30	30.35
5399	NYSE	RELX	Tue, Aug 3, 2021	29.84	30.11	29.77	30.10
5398	NYSE	RELX	Mon, Aug 2, 2021	29.34	29.66	29.27	29.49
5397	NYSE	RELX	Fri, Jul 30, 2021	29.56	29.74	29.56	29.63
5396	NYSE	RELX	Thu, Jul 29, 2021	29.44	29.65	29.39	29.39
5395	NYSE	RELX	Wed, Jul 28, 2021	28.33	28.53	28.28	28.45
5394	NYSE	RELX	Tue, Jul 27, 2021	28.23	28.37	28.17	28.35
5393	NYSE	RELX	Mon, Jul 26, 2021	28.30	28.30	28.20	28.27
5392	NYSE	RELX	Fri, Jul 23, 2021	28.36	28.64	28.34	28.53
5391	NYSE	RELX	Thu, Jul 22, 2021	28.46	28.52	28.38	28.40
5390	NYSE	RELX	Wed, Jul 21, 2021	28.02	28.16	27.97	28.09
5389	NYSE	RELX	Tue, Jul 20, 2021	27.67	28.04	27.63	28.00
5388	NYSE	RELX	Mon, Jul 19, 2021	27.91	27.97	27.65	27.79
5387	NYSE	RELX	Fri, Jul 16, 2021	28.45	28.55	28.34	28.41
5386	NYSE	RELX	Thu, Jul 15, 2021	28.41	28.54	28.20	28.30
5385	NYSE	RELX	Wed, Jul 14, 2021	28.47	28.57	28.37	28.46
5384	NYSE	RELX	Tue, Jul 13, 2021	28.34	28.59	28.34	28.38
5383	NYSE	RELX	Mon, Jul 12, 2021	28.10	28.32	28.09	28.23
5382	NYSE	RELX	Fri, Jul 9, 2021	27.79	27.95	27.78	27.90
5381	NYSE	RELX	Thu, Jul 8, 2021	27.41	27.56	27.30	27.48
5380	NYSE	RELX	Wed, Jul 7, 2021	27.79	27.93	27.73	27.92
5379	NYSE	RELX	Tue, Jul 6, 2021	27.44	27.74	27.43	27.73
5378	NYSE	RELX	Fri, Jul 2, 2021	27.23	27.46	27.18	27.40
5377	NYSE	RELX	Thu, Jul 1, 2021	27.03	27.15	27.01	27.10
5376	NYSE	RELX	Wed, Jun 30, 2021	26.56	26.69	26.51	26.67
5375	NYSE	RELX	Tue, Jun 29, 2021	26.67	26.73	26.59	26.62
5374	NYSE	RELX	Mon, Jun 28, 2021	27.13	27.13	26.77	26.77
5373	NYSE	RELX	Fri, Jun 25, 2021	27.10	27.22	27.02	27.20
5372	NYSE	RELX	Thu, Jun 24, 2021	27.17	27.31	27.15	27.25
5371	NYSE	RELX	Wed, Jun 23, 2021	27.30	27.31	27.04	27.06
5370	NYSE	RELX	Tue, Jun 22, 2021	27.00	27.15	26.96	27.05
5369	NYSE	RELX	Mon, Jun 21, 2021	26.78	27.23	26.71	27.18
5368	NYSE	RELX	Fri, Jun 18, 2021	26.80	26.81	26.55	26.61
5367	NYSE	RELX	Thu, Jun 17, 2021	26.97	27.21	26.96	27.17
5366	NYSE	RELX	Wed, Jun 16, 2021	27.44	27.49	27.06	27.09
5365	NYSE	RELX	Tue, Jun 15, 2021	27.19	27.26	27.13	27.23
5364	NYSE	RELX	Mon, Jun 14, 2021	27.05	27.14	26.97	27.14
5363	NYSE	RELX	Fri, Jun 11, 2021	26.95	27.01	26.88	26.98
5362	NYSE	RELX	Thu, Jun 10, 2021	26.74	26.84	26.69	26.82
5361	NYSE	RELX	Wed, Jun 9, 2021	26.65	26.78	26.62	26.68
5360	NYSE	RELX	Tue, Jun 8, 2021	26.50	26.58	26.45	26.54
5359	NYSE	RELX	Mon, Jun 7, 2021	26.36	26.37	26.17	26.20
5358	NYSE	RELX	Fri, Jun 4, 2021	26.26	26.29	26.17	26.28
5357	NYSE	RELX	Thu, Jun 3, 2021	26.22	26.25	26.08	26.17
5356	NYSE	RELX	Wed, Jun 2, 2021	26.21	26.35	26.15	26.29
5355	NYSE	RELX	Tue, Jun 1, 2021	26.53	26.54	26.22	26.25
5354	NYSE	RELX	Fri, May 28, 2021	26.20	26.30	26.11	26.13
5353	NYSE	RELX	Thu, May 27, 2021	26.37	26.39	26.18	26.24
5352	NYSE	RELX	Wed, May 26, 2021	26.59	26.62	26.46	26.54
5351	NYSE	RELX	Tue, May 25, 2021	26.61	26.77	26.58	26.65
5350	NYSE	RELX	Mon, May 24, 2021	26.66	26.78	26.66	26.73
5349	NYSE	RELX	Fri, May 21, 2021	26.67	26.75	26.48	26.52
5348	NYSE	RELX	Thu, May 20, 2021	26.40	26.67	26.40	26.61
5347	NYSE	RELX	Wed, May 19, 2021	25.96	26.28	25.90	26.25
5346	NYSE	RELX	Tue, May 18, 2021	26.28	26.30	26.11	26.11
5345	NYSE	RELX	Mon, May 17, 2021	26.22	26.31	26.16	26.19
5344	NYSE	RELX	Fri, May 14, 2021	26.10	26.38	26.07	26.35
5343	NYSE	RELX	Thu, May 13, 2021	25.45	25.83	25.43	25.75
5342	NYSE	RELX	Wed, May 12, 2021	25.68	25.84	25.51	25.53
5341	NYSE	RELX	Tue, May 11, 2021	25.60	25.74	25.51	25.71
5340	NYSE	RELX	Mon, May 10, 2021	26.67	26.69	26.46	26.50
5339	NYSE	RELX	Fri, May 7, 2021	26.72	26.84	26.71	26.75
5338	NYSE	RELX	Thu, May 6, 2021	26.32	26.46	26.24	26.45
5337	NYSE	RELX	Wed, May 5, 2021	26.36	26.38	26.19	26.32
5336	NYSE	RELX	Tue, May 4, 2021	26.04	26.11	25.82	25.92
5335	NYSE	RELX	Mon, May 3, 2021	26.25	26.46	26.25	26.37
5334	NYSE	RELX	Fri, Apr 30, 2021	26.20	26.23	26.05	26.08
5333	NYSE	RELX	Thu, Apr 29, 2021	26.24	26.31	26.16	26.28
5332	NYSE	RELX	Wed, Apr 28, 2021	26.86	27.00	26.82	26.44
5331	NYSE	RELX	Tue, Apr 27, 2021	26.91	26.99	26.84	26.92
5330	NYSE	RELX	Mon, Apr 26, 2021	27.01	27.01	26.91	26.94
5329	NYSE	RELX	Fri, Apr 23, 2021	26.82	27.15	26.82	27.13
5328	NYSE	RELX	Thu, Apr 22, 2021	26.93	27.05	26.82	26.87
5327	NYSE	RELX	Wed, Apr 21, 2021	26.80	26.99	26.80	26.86
5326	NYSE	RELX	Tue, Apr 20, 2021	26.94	27.05	26.66	26.72
5325	NYSE	RELX	Mon, Apr 19, 2021	27.06	27.06	26.90	26.94
5324	NYSE	RELX	Fri, Apr 16, 2021	26.89	27.02	26.85	27.00
5323	NYSE	RELX	Thu, Apr 15, 2021	26.64	26.88	26.61	26.81
5322	NYSE	RELX	Wed, Apr 14, 2021	26.70	26.75	26.60	26.65
5321	NYSE	RELX	Tue, Apr 13, 2021	26.29	26.49	26.24	26.47
5320	NYSE	RELX	Mon, Apr 12, 2021	26.22	26.52	26.22	26.49
5319	NYSE	RELX	Fri, Apr 9, 2021	26.36	26.45	26.28	26.43
5318	NYSE	RELX	Thu, Apr 8, 2021	26.20	26.28	26.15	26.25
5317	NYSE	RELX	Wed, Apr 7, 2021	26.14	26.16	25.94	26.03
5316	NYSE	RELX	Tue, Apr 6, 2021	25.66	25.94	25.65	25.84
5315	NYSE	RELX	Mon, Apr 5, 2021	25.73	26.06	25.73	26.03
5314	NYSE	RELX	Thu, Apr 1, 2021	25.30	25.60	25.29	25.60
5313	NYSE	RELX	Wed, Mar 31, 2021	25.28	25.30	25.12	25.16
5312	NYSE	RELX	Tue, Mar 30, 2021	25.06	25.22	25.04	25.10
5311	NYSE	RELX	Mon, Mar 29, 2021	25.10	25.38	25.10	25.32
5310	NYSE	RELX	Fri, Mar 26, 2021	25.00	25.17	24.90	25.16
5309	NYSE	RELX	Thu, Mar 25, 2021	24.88	25.17	24.81	25.16
5308	NYSE	RELX	Wed, Mar 24, 2021	24.75	24.88	24.69	24.75
5307	NYSE	RELX	Tue, Mar 23, 2021	24.57	24.92	24.57	24.74
5306	NYSE	RELX	Mon, Mar 22, 2021	24.59	24.70	24.44	24.63
5305	NYSE	RELX	Fri, Mar 19, 2021	24.83	24.89	24.70	24.76
5304	NYSE	RELX	Thu, Mar 18, 2021	24.58	24.89	24.54	24.71
5303	NYSE	RELX	Wed, Mar 17, 2021	24.83	24.87	24.55	24.75
5302	NYSE	RELX	Tue, Mar 16, 2021	24.11	24.43	24.09	24.38
5301	NYSE	RELX	Mon, Mar 15, 2021	24.26	24.36	24.06	24.31
5300	NYSE	RELX	Fri, Mar 12, 2021	23.92	24.33	23.88	24.32
5299	NYSE	RELX	Thu, Mar 11, 2021	24.22	24.31	24.13	24.30
5298	NYSE	RELX	Wed, Mar 10, 2021	24.17	24.18	23.99	24.02
5297	NYSE	RELX	Tue, Mar 9, 2021	24.01	24.16	23.95	24.00
5296	NYSE	RELX	Mon, Mar 8, 2021	23.41	23.77	23.37	23.47
5295	NYSE	RELX	Fri, Mar 5, 2021	23.69	23.86	23.46	23.82
5294	NYSE	RELX	Thu, Mar 4, 2021	24.01	24.10	23.64	23.68
5293	NYSE	RELX	Wed, Mar 3, 2021	23.87	24.02	23.77	23.91
5292	NYSE	RELX	Tue, Mar 2, 2021	24.01	24.03	23.81	23.90
5291	NYSE	RELX	Mon, Mar 1, 2021	23.90	23.90	23.65	23.85
5290	NYSE	RELX	Fri, Feb 26, 2021	23.82	23.84	23.49	23.49
5289	NYSE	RELX	Thu, Feb 25, 2021	24.41	24.53	24.00	24.08
5288	NYSE	RELX	Wed, Feb 24, 2021	24.27	24.40	24.08	24.37
5287	NYSE	RELX	Tue, Feb 23, 2021	24.35	24.57	24.31	24.52
5286	NYSE	RELX	Mon, Feb 22, 2021	24.54	24.61	24.38	24.40
5285	NYSE	RELX	Fri, Feb 19, 2021	25.10	25.10	24.79	24.80
5284	NYSE	RELX	Thu, Feb 18, 2021	25.21	25.42	25.06	25.38
5283	NYSE	RELX	Wed, Feb 17, 2021	25.48	25.64	25.31	25.61
5282	NYSE	RELX	Tue, Feb 16, 2021	25.94	26.08	25.86	25.90
5281	NYSE	RELX	Fri, Feb 12, 2021	25.56	25.91	25.55	25.85
5280	NYSE	RELX	Thu, Feb 11, 2021	25.27	25.36	25.19	25.30
5279	NYSE	RELX	Wed, Feb 10, 2021	24.85	24.88	24.61	24.74
5278	NYSE	RELX	Tue, Feb 9, 2021	24.79	25.03	24.77	24.96
5277	NYSE	RELX	Mon, Feb 8, 2021	25.39	25.41	25.17	25.26
5276	NYSE	RELX	Fri, Feb 5, 2021	25.22	25.33	25.11	25.19
5275	NYSE	RELX	Thu, Feb 4, 2021	25.31	25.55	25.26	25.49
5274	NYSE	RELX	Wed, Feb 3, 2021	25.47	25.52	25.27	25.42
5273	NYSE	RELX	Tue, Feb 2, 2021	25.48	25.69	25.42	25.64
5272	NYSE	RELX	Mon, Feb 1, 2021	25.21	25.38	25.13	25.36
5271	NYSE	RELX	Fri, Jan 29, 2021	25.12	25.21	24.78	24.82
5270	NYSE	RELX	Thu, Jan 28, 2021	25.38	25.73	25.36	25.50
5269	NYSE	RELX	Wed, Jan 27, 2021	25.55	25.71	25.38	25.46
5268	NYSE	RELX	Tue, Jan 26, 2021	25.84	25.91	25.72	25.88
5267	NYSE	RELX	Mon, Jan 25, 2021	25.55	25.65	25.41	25.63
5266	NYSE	RELX	Fri, Jan 22, 2021	25.57	25.70	25.53	25.54
5265	NYSE	RELX	Thu, Jan 21, 2021	24.98	25.12	24.90	25.10
5264	NYSE	RELX	Wed, Jan 20, 2021	24.87	25.11	24.84	25.10
5263	NYSE	RELX	Tue, Jan 19, 2021	24.83	24.97	24.74	24.91
5262	NYSE	RELX	Fri, Jan 15, 2021	24.76	24.88	24.56	24.78
5261	NYSE	RELX	Thu, Jan 14, 2021	24.89	25.10	24.84	24.94
5260	NYSE	RELX	Wed, Jan 13, 2021	24.93	25.01	24.80	24.86
5259	NYSE	RELX	Tue, Jan 12, 2021	24.95	25.02	24.82	25.00
5258	NYSE	RELX	Mon, Jan 11, 2021	25.31	25.44	25.18	25.28
5257	NYSE	RELX	Fri, Jan 8, 2021	25.65	25.83	25.51	25.71
5256	NYSE	RELX	Thu, Jan 7, 2021	25.53	25.56	25.29	25.43
5255	NYSE	RELX	Wed, Jan 6, 2021	25.51	26.06	25.46	25.95
5254	NYSE	RELX	Tue, Jan 5, 2021	24.79	25.01	24.72	25.01
5253	NYSE	RELX	Mon, Jan 4, 2021	25.40	25.45	24.85	24.91
5252	NYSE	RELX	Thu, Dec 31, 2020	24.59	24.67	24.54	24.66
5251	NYSE	RELX	Wed, Dec 30, 2020	25.00	25.00	24.75	24.76
5250	NYSE	RELX	Tue, Dec 29, 2020	25.15	25.20	24.87	24.95
5249	NYSE	RELX	Mon, Dec 28, 2020	24.63	24.82	24.62	24.73
5248	NYSE	RELX	Thu, Dec 24, 2020	24.37	24.42	24.30	24.40
5247	NYSE	RELX	Wed, Dec 23, 2020	24.23	24.26	24.07	24.16
5246	NYSE	RELX	Tue, Dec 22, 2020	23.90	24.04	23.86	24.02
5245	NYSE	RELX	Mon, Dec 21, 2020	23.86	24.11	23.65	24.09
5244	NYSE	RELX	Fri, Dec 18, 2020	24.41	24.48	24.24	24.43
5243	NYSE	RELX	Thu, Dec 17, 2020	24.45	24.46	24.29	24.36
5242	NYSE	RELX	Wed, Dec 16, 2020	24.07	24.15	24.03	24.09
5241	NYSE	RELX	Tue, Dec 15, 2020	23.79	23.95	23.73	23.91
5240	NYSE	RELX	Mon, Dec 14, 2020	24.10	24.13	23.91	23.92
5239	NYSE	RELX	Fri, Dec 11, 2020	23.95	24.17	23.94	24.14
5238	NYSE	RELX	Thu, Dec 10, 2020	24.28	24.49	24.26	24.38
5237	NYSE	RELX	Wed, Dec 9, 2020	24.34	24.36	24.13	24.25
5236	NYSE	RELX	Tue, Dec 8, 2020	23.96	24.15	23.89	24.12
5235	NYSE	RELX	Mon, Dec 7, 2020	23.73	24.01	23.68	23.93
5234	NYSE	RELX	Fri, Dec 4, 2020	23.66	23.85	23.64	23.85
5233	NYSE	RELX	Thu, Dec 3, 2020	23.67	23.82	23.62	23.77
5232	NYSE	RELX	Wed, Dec 2, 2020	23.70	23.78	23.55	23.64
5231	NYSE	RELX	Tue, Dec 1, 2020	23.57	23.74	23.57	23.70
5230	NYSE	RELX	Mon, Nov 30, 2020	23.57	23.71	23.36	23.38
5229	NYSE	RELX	Fri, Nov 27, 2020	23.22	23.42	23.18	23.38
5228	NYSE	RELX	Wed, Nov 25, 2020	23.33	23.51	23.27	23.40
5227	NYSE	RELX	Tue, Nov 24, 2020	23.50	23.51	23.33	23.45
5226	NYSE	RELX	Mon, Nov 23, 2020	23.62	23.71	23.42	23.59
5225	NYSE	RELX	Fri, Nov 20, 2020	23.76	23.76	23.58	23.63
5224	NYSE	RELX	Thu, Nov 19, 2020	23.30	23.73	23.20	23.66
5223	NYSE	RELX	Wed, Nov 18, 2020	22.95	23.15	22.94	23.02
5222	NYSE	RELX	Tue, Nov 17, 2020	22.84	22.85	22.63	22.72
5221	NYSE	RELX	Mon, Nov 16, 2020	23.48	23.51	23.17	23.25
5220	NYSE	RELX	Fri, Nov 13, 2020	23.27	23.49	23.27	23.47
5219	NYSE	RELX	Thu, Nov 12, 2020	23.86	23.92	23.61	23.65
5218	NYSE	RELX	Wed, Nov 11, 2020	23.73	23.83	23.66	23.73
5217	NYSE	RELX	Tue, Nov 10, 2020	23.86	23.99	23.66	23.68
5216	NYSE	RELX	Mon, Nov 9, 2020	24.56	24.73	23.84	23.84
5215	NYSE	RELX	Fri, Nov 6, 2020	22.05	22.13	21.95	22.07
5214	NYSE	RELX	Thu, Nov 5, 2020	21.82	22.02	21.79	21.88
5213	NYSE	RELX	Wed, Nov 4, 2020	21.04	21.22	20.98	21.06
5212	NYSE	RELX	Tue, Nov 3, 2020	20.95	21.24	20.91	21.16
5211	NYSE	RELX	Mon, Nov 2, 2020	20.45	20.49	20.11	20.37
5210	NYSE	RELX	Fri, Oct 30, 2020	19.69	19.88	19.52	19.73
5209	NYSE	RELX	Thu, Oct 29, 2020	19.97	20.27	19.80	20.05
5208	NYSE	RELX	Wed, Oct 28, 2020	20.23	20.33	20.07	20.14
5207	NYSE	RELX	Tue, Oct 27, 2020	21.00	21.05	20.86	20.90
5206	NYSE	RELX	Mon, Oct 26, 2020	21.13	21.18	20.84	20.93
5205	NYSE	RELX	Fri, Oct 23, 2020	21.44	21.44	21.25	21.40
5204	NYSE	RELX	Thu, Oct 22, 2020	21.53	21.57	21.37	21.42
5203	NYSE	RELX	Wed, Oct 21, 2020	21.81	21.94	21.72	21.77
5202	NYSE	RELX	Tue, Oct 20, 2020	22.06	22.18	22.01	22.02
5201	NYSE	RELX	Mon, Oct 19, 2020	22.14	22.20	21.64	21.64
5200	NYSE	RELX	Fri, Oct 16, 2020	22.00	22.25	21.98	22.04
5199	NYSE	RELX	Thu, Oct 15, 2020	21.33	21.48	21.30	21.43
5198	NYSE	RELX	Wed, Oct 14, 2020	22.13	22.16	21.88	22.01
5197	NYSE	RELX	Tue, Oct 13, 2020	22.16	22.21	22.03	22.09
5196	NYSE	RELX	Mon, Oct 12, 2020	22.20	22.31	22.15	22.25
5195	NYSE	RELX	Fri, Oct 9, 2020	21.84	22.14	21.83	22.07
5194	NYSE	RELX	Thu, Oct 8, 2020	21.84	21.90	21.78	21.80
5193	NYSE	RELX	Wed, Oct 7, 2020	21.82	21.85	21.63	21.68
5192	NYSE	RELX	Tue, Oct 6, 2020	22.57	22.57	22.17	22.23
5191	NYSE	RELX	Mon, Oct 5, 2020	22.82	22.93	22.77	22.89
5190	NYSE	RELX	Fri, Oct 2, 2020	22.30	22.68	22.29	22.60
5189	NYSE	RELX	Thu, Oct 1, 2020	22.18	22.41	21.98	22.29
5188	NYSE	RELX	Wed, Sep 30, 2020	22.34	22.49	22.26	22.37
5187	NYSE	RELX	Tue, Sep 29, 2020	22.36	22.44	22.20	22.25
5186	NYSE	RELX	Mon, Sep 28, 2020	22.51	22.57	22.34	22.41
5185	NYSE	RELX	Fri, Sep 25, 2020	21.76	22.32	21.76	22.26
5184	NYSE	RELX	Thu, Sep 24, 2020	21.83	21.88	21.53	21.69
5183	NYSE	RELX	Wed, Sep 23, 2020	22.36	22.44	22.11	22.13
5182	NYSE	RELX	Tue, Sep 22, 2020	21.76	21.96	21.63	21.87
5181	NYSE	RELX	Mon, Sep 21, 2020	22.26	22.28	21.77	22.03
5180	NYSE	RELX	Fri, Sep 18, 2020	23.35	23.49	23.20	23.34
5179	NYSE	RELX	Thu, Sep 17, 2020	23.13	23.36	23.11	23.29
5178	NYSE	RELX	Wed, Sep 16, 2020	23.51	23.59	23.32	23.38
5177	NYSE	RELX	Tue, Sep 15, 2020	23.29	23.41	23.28	23.38
5176	NYSE	RELX	Mon, Sep 14, 2020	23.25	23.31	23.08	23.13
5175	NYSE	RELX	Fri, Sep 11, 2020	23.00	23.14	22.83	23.01
5174	NYSE	RELX	Thu, Sep 10, 2020	23.25	23.32	22.79	22.82
5173	NYSE	RELX	Wed, Sep 9, 2020	23.16	23.47	23.13	23.33
5172	NYSE	RELX	Tue, Sep 8, 2020	22.75	22.99	22.66	22.70
5171	NYSE	RELX	Fri, Sep 4, 2020	22.81	22.86	22.26	22.65
5170	NYSE	RELX	Thu, Sep 3, 2020	23.42	23.45	22.66	22.75
5169	NYSE	RELX	Wed, Sep 2, 2020	22.72	23.20	22.72	23.18
5168	NYSE	RELX	Tue, Sep 1, 2020	22.39	22.49	22.28	22.38
5167	NYSE	RELX	Mon, Aug 31, 2020	22.67	22.83	22.62	22.66
5166	NYSE	RELX	Fri, Aug 28, 2020	22.86	22.88	22.74	22.82
5165	NYSE	RELX	Thu, Aug 27, 2020	22.97	22.97	22.67	22.73
5164	NYSE	RELX	Wed, Aug 26, 2020	22.62	22.90	22.62	22.84
5163	NYSE	RELX	Tue, Aug 25, 2020	23.03	23.04	22.75	22.83
5162	NYSE	RELX	Mon, Aug 24, 2020	23.05	23.09	22.92	23.03
5161	NYSE	RELX	Fri, Aug 21, 2020	22.57	22.74	22.54	22.73
5160	NYSE	RELX	Thu, Aug 20, 2020	22.53	22.75	22.48	22.63
5159	NYSE	RELX	Wed, Aug 19, 2020	22.92	22.97	22.70	22.75
5158	NYSE	RELX	Tue, Aug 18, 2020	22.85	22.85	22.72	22.78
5157	NYSE	RELX	Mon, Aug 17, 2020	22.74	22.84	22.70	22.77
5156	NYSE	RELX	Fri, Aug 14, 2020	22.70	22.70	22.47	22.51
5155	NYSE	RELX	Thu, Aug 13, 2020	23.10	23.25	23.01	23.06
5154	NYSE	RELX	Wed, Aug 12, 2020	22.94	23.30	22.89	23.16
5153	NYSE	RELX	Tue, Aug 11, 2020	22.65	22.69	22.37	22.38
5152	NYSE	RELX	Mon, Aug 10, 2020	22.20	22.23	22.12	22.15
5151	NYSE	RELX	Fri, Aug 7, 2020	22.02	22.20	22.01	22.16
5150	NYSE	RELX	Thu, Aug 6, 2020	21.97	22.12	21.94	22.11
5149	NYSE	RELX	Wed, Aug 5, 2020	21.83	21.92	21.65	21.67
5148	NYSE	RELX	Tue, Aug 4, 2020	21.33	21.43	21.24	21.34
5147	NYSE	RELX	Mon, Aug 3, 2020	21.62	21.83	21.55	21.70
5146	NYSE	RELX	Fri, Jul 31, 2020	21.36	21.41	21.03	21.17
5145	NYSE	RELX	Thu, Jul 30, 2020	21.47	21.79	21.23	21.60
5144	NYSE	RELX	Wed, Jul 29, 2020	21.87	22.00	21.76	21.95
5143	NYSE	RELX	Tue, Jul 28, 2020	21.68	21.92	21.59	21.61
5142	NYSE	RELX	Mon, Jul 27, 2020	21.72	21.82	21.51	21.53
5141	NYSE	RELX	Fri, Jul 24, 2020	21.68	21.68	21.04	21.12
5140	NYSE	RELX	Thu, Jul 23, 2020	21.55	21.85	21.18	21.18
5139	NYSE	RELX	Wed, Jul 22, 2020	22.44	22.99	22.42	22.98
5138	NYSE	RELX	Tue, Jul 21, 2020	22.71	22.83	22.56	22.72
5137	NYSE	RELX	Mon, Jul 20, 2020	22.71	22.92	22.59	22.92
5136	NYSE	RELX	Fri, Jul 17, 2020	22.75	22.94	22.63	22.91
5135	NYSE	RELX	Thu, Jul 16, 2020	22.90	22.96	22.79	22.88
5134	NYSE	RELX	Wed, Jul 15, 2020	23.20	23.20	22.96	23.08
5133	NYSE	RELX	Tue, Jul 14, 2020	22.40	22.72	22.30	22.68
5132	NYSE	RELX	Mon, Jul 13, 2020	22.90	23.03	22.57	22.62
5131	NYSE	RELX	Fri, Jul 10, 2020	23.00	23.08	22.90	23.05
5130	NYSE	RELX	Thu, Jul 9, 2020	23.24	23.25	22.82	23.01
5129	NYSE	RELX	Wed, Jul 8, 2020	23.16	23.41	23.14	23.38
5128	NYSE	RELX	Tue, Jul 7, 2020	23.33	23.46	23.22	23.22
5127	NYSE	RELX	Mon, Jul 6, 2020	23.43	23.66	23.43	23.52
5126	NYSE	RELX	Thu, Jul 2, 2020	23.36	23.46	23.30	23.37
5125	NYSE	RELX	Wed, Jul 1, 2020	23.43	23.68	23.35	23.65
5124	NYSE	RELX	Tue, Jun 30, 2020	23.14	23.59	23.10	23.56
5123	NYSE	RELX	Mon, Jun 29, 2020	23.39	23.62	23.24	23.62
5122	NYSE	RELX	Fri, Jun 26, 2020	23.72	23.76	23.36	23.46
5121	NYSE	RELX	Thu, Jun 25, 2020	23.34	23.67	23.24	23.66
5120	NYSE	RELX	Wed, Jun 24, 2020	23.49	23.57	23.09	23.27
5119	NYSE	RELX	Tue, Jun 23, 2020	24.15	24.25	24.06	24.16
5118	NYSE	RELX	Mon, Jun 22, 2020	23.83	24.00	23.64	23.98
5117	NYSE	RELX	Fri, Jun 19, 2020	23.94	24.04	23.44	23.50
5116	NYSE	RELX	Thu, Jun 18, 2020	23.45	23.49	23.28	23.44
5115	NYSE	RELX	Wed, Jun 17, 2020	23.79	23.96	23.66	23.79
5114	NYSE	RELX	Tue, Jun 16, 2020	23.87	23.95	23.50	23.67
5113	NYSE	RELX	Mon, Jun 15, 2020	23.05	23.41	22.86	23.33
5112	NYSE	RELX	Fri, Jun 12, 2020	23.58	23.62	22.79	23.20
5111	NYSE	RELX	Thu, Jun 11, 2020	23.47	23.50	22.72	22.80
5110	NYSE	RELX	Wed, Jun 10, 2020	24.04	24.22	23.92	24.04
5109	NYSE	RELX	Tue, Jun 9, 2020	23.62	24.02	23.62	23.91
5108	NYSE	RELX	Mon, Jun 8, 2020	24.02	24.32	24.00	24.28
5107	NYSE	RELX	Fri, Jun 5, 2020	24.02	24.35	23.97	24.23
5106	NYSE	RELX	Thu, Jun 4, 2020	24.32	24.56	24.24	24.29
5105	NYSE	RELX	Wed, Jun 3, 2020	24.27	24.63	24.23	24.60
5104	NYSE	RELX	Tue, Jun 2, 2020	23.97	24.00	23.82	23.97
5103	NYSE	RELX	Mon, Jun 1, 2020	23.57	23.84	23.52	23.81
5102	NYSE	RELX	Fri, May 29, 2020	23.57	23.58	22.99	23.29
5101	NYSE	RELX	Thu, May 28, 2020	23.56	23.93	23.56	23.68
5100	NYSE	RELX	Wed, May 27, 2020	23.04	23.21	22.85	23.19
5099	NYSE	RELX	Tue, May 26, 2020	23.31	23.39	23.17	23.20
5098	NYSE	RELX	Fri, May 22, 2020	22.85	23.09	22.79	22.97
5097	NYSE	RELX	Thu, May 21, 2020	23.10	23.16	22.83	22.85
5096	NYSE	RELX	Wed, May 20, 2020	23.32	23.32	22.91	23.04
5095	NYSE	RELX	Tue, May 19, 2020	22.53	22.61	22.36	22.37
5094	NYSE	RELX	Mon, May 18, 2020	22.45	22.84	22.41	22.77
5093	NYSE	RELX	Fri, May 15, 2020	21.80	21.97	21.67	21.92
5092	NYSE	RELX	Thu, May 14, 2020	21.89	22.13	21.71	22.13
5091	NYSE	RELX	Wed, May 13, 2020	22.85	22.89	22.27	22.42
5090	NYSE	RELX	Tue, May 12, 2020	23.31	23.31	22.82	22.83
5089	NYSE	RELX	Mon, May 11, 2020	22.97	23.34	22.91	23.15
5088	NYSE	RELX	Fri, May 8, 2020	23.05	23.25	23.00	23.14
5087	NYSE	RELX	Thu, May 7, 2020	22.59	23.00	22.56	22.94
5086	NYSE	RELX	Wed, May 6, 2020	22.37	22.40	22.07	22.07
5085	NYSE	RELX	Tue, May 5, 2020	22.34	22.68	22.30	22.47
5084	NYSE	RELX	Mon, May 4, 2020	22.43	22.47	22.25	22.42
5083	NYSE	RELX	Fri, May 1, 2020	22.68	22.77	22.34	22.51
5082	NYSE	RELX	Thu, Apr 30, 2020	22.90	23.01	22.44	22.66
5081	NYSE	RELX	Wed, Apr 29, 2020	23.19	23.38	23.15	23.30
5080	NYSE	RELX	Tue, Apr 28, 2020	22.97	23.06	22.78	22.81
5079	NYSE	RELX	Mon, Apr 27, 2020	22.29	22.39	22.19	22.32
5078	NYSE	RELX	Fri, Apr 24, 2020	21.68	21.76	21.45	21.73
5077	NYSE	RELX	Thu, Apr 23, 2020	22.32	22.56	22.00	21.59
5076	NYSE	RELX	Wed, Apr 22, 2020	22.55	22.69	22.42	22.62
5075	NYSE	RELX	Tue, Apr 21, 2020	22.42	22.67	22.14	22.15
5074	NYSE	RELX	Mon, Apr 20, 2020	23.12	23.56	23.06	23.15
5073	NYSE	RELX	Fri, Apr 17, 2020	23.38	23.38	22.84	23.07
5072	NYSE	RELX	Thu, Apr 16, 2020	22.26	22.36	22.01	22.32
5071	NYSE	RELX	Wed, Apr 15, 2020	21.62	21.80	21.44	21.52
5070	NYSE	RELX	Tue, Apr 14, 2020	22.06	22.58	22.06	22.46
5069	NYSE	RELX	Mon, Apr 13, 2020	22.55	22.56	22.09	22.51
5068	NYSE	RELX	Thu, Apr 9, 2020	21.89	22.81	21.84	22.67
5067	NYSE	RELX	Wed, Apr 8, 2020	21.29	21.66	21.11	21.54
5066	NYSE	RELX	Tue, Apr 7, 2020	21.80	21.80	21.14	21.16
5065	NYSE	RELX	Mon, Apr 6, 2020	20.92	21.69	20.89	21.63
5064	NYSE	RELX	Fri, Apr 3, 2020	20.59	20.88	20.52	20.74
5063	NYSE	RELX	Thu, Apr 2, 2020	20.24	20.54	20.10	20.44
5062	NYSE	RELX	Wed, Apr 1, 2020	20.45	20.85	20.40	20.48
5061	NYSE	RELX	Tue, Mar 31, 2020	21.05	21.75	21.05	21.40
5060	NYSE	RELX	Mon, Mar 30, 2020	21.18	21.56	21.12	21.52
5059	NYSE	RELX	Fri, Mar 27, 2020	20.53	21.44	20.23	21.05
5058	NYSE	RELX	Thu, Mar 26, 2020	20.31	21.47	20.31	21.39
5057	NYSE	RELX	Wed, Mar 25, 2020	19.53	20.41	19.28	20.03
5056	NYSE	RELX	Tue, Mar 24, 2020	18.17	18.70	18.04	18.63
5055	NYSE	RELX	Mon, Mar 23, 2020	17.04	17.48	16.81	16.92
5054	NYSE	RELX	Fri, Mar 20, 2020	18.40	18.53	16.90	16.95
5053	NYSE	RELX	Thu, Mar 19, 2020	17.16	18.23	17.12	17.80
5052	NYSE	RELX	Wed, Mar 18, 2020	17.61	18.08	17.06	17.64
5051	NYSE	RELX	Tue, Mar 17, 2020	17.93	18.97	17.58	18.96
5050	NYSE	RELX	Mon, Mar 16, 2020	17.57	18.74	17.51	18.08
5049	NYSE	RELX	Fri, Mar 13, 2020	19.71	19.71	18.61	19.43
5048	NYSE	RELX	Thu, Mar 12, 2020	20.15	20.15	17.70	19.27
5047	NYSE	RELX	Wed, Mar 11, 2020	22.03	22.12	21.43	21.69
5046	NYSE	RELX	Tue, Mar 10, 2020	22.63	22.73	21.92	22.70
5045	NYSE	RELX	Mon, Mar 9, 2020	22.89	23.30	22.19	22.37
5044	NYSE	RELX	Fri, Mar 6, 2020	23.84	24.28	23.82	24.21
5043	NYSE	RELX	Thu, Mar 5, 2020	24.43	24.72	24.36	24.50
5042	NYSE	RELX	Wed, Mar 4, 2020	24.79	25.12	24.55	25.11
5041	NYSE	RELX	Tue, Mar 3, 2020	24.61	24.96	24.31	24.45
5040	NYSE	RELX	Mon, Mar 2, 2020	24.12	24.45	23.90	24.44
5039	NYSE	RELX	Fri, Feb 28, 2020	23.98	24.23	23.56	24.15
5038	NYSE	RELX	Thu, Feb 27, 2020	25.24	25.38	24.69	24.69
5037	NYSE	RELX	Wed, Feb 26, 2020	25.53	25.83	25.47	25.53
5036	NYSE	RELX	Tue, Feb 25, 2020	25.90	25.97	25.52	25.54
5035	NYSE	RELX	Mon, Feb 24, 2020	25.84	26.03	25.82	25.90
5034	NYSE	RELX	Fri, Feb 21, 2020	26.99	27.02	26.81	26.89
5033	NYSE	RELX	Thu, Feb 20, 2020	26.90	27.08	26.84	27.05
5032	NYSE	RELX	Wed, Feb 19, 2020	27.22	27.23	27.14	27.16
5031	NYSE	RELX	Tue, Feb 18, 2020	27.10	27.26	27.09	27.18
5030	NYSE	RELX	Fri, Feb 14, 2020	26.94	27.09	26.90	27.06
5029	NYSE	RELX	Thu, Feb 13, 2020	26.81	27.10	26.69	26.98
5028	NYSE	RELX	Wed, Feb 12, 2020	26.47	26.62	26.31	26.55
5027	NYSE	RELX	Tue, Feb 11, 2020	26.94	26.95	26.78	26.79
5026	NYSE	RELX	Mon, Feb 10, 2020	26.84	26.96	26.81	26.96
5025	NYSE	RELX	Fri, Feb 7, 2020	26.99	27.03	26.89	26.89
5024	NYSE	RELX	Thu, Feb 6, 2020	27.11	27.18	27.08	27.13
5023	NYSE	RELX	Wed, Feb 5, 2020	27.09	27.14	27.00	27.08
5022	NYSE	RELX	Tue, Feb 4, 2020	26.82	26.92	26.78	26.87
5021	NYSE	RELX	Mon, Feb 3, 2020	26.35	26.44	26.20	26.23
5020	NYSE	RELX	Fri, Jan 31, 2020	26.70	26.70	26.45	26.54
5019	NYSE	RELX	Thu, Jan 30, 2020	26.59	26.73	26.53	26.71
5018	NYSE	RELX	Wed, Jan 29, 2020	26.50	26.55	26.38	26.46
5017	NYSE	RELX	Tue, Jan 28, 2020	26.50	26.66	26.45	26.63
5016	NYSE	RELX	Mon, Jan 27, 2020	26.38	26.46	26.34	26.36
5015	NYSE	RELX	Fri, Jan 24, 2020	26.94	26.99	26.67	26.69
5014	NYSE	RELX	Thu, Jan 23, 2020	26.32	26.41	26.22	26.39
5013	NYSE	RELX	Wed, Jan 22, 2020	26.37	26.50	26.33	26.37
5012	NYSE	RELX	Tue, Jan 21, 2020	25.98	26.13	25.96	26.06
5011	NYSE	RELX	Fri, Jan 17, 2020	26.22	26.23	26.11	26.20
5010	NYSE	RELX	Thu, Jan 16, 2020	26.09	26.18	26.01	26.16
5009	NYSE	RELX	Wed, Jan 15, 2020	25.90	26.13	25.90	26.03
5008	NYSE	RELX	Tue, Jan 14, 2020	25.67	25.77	25.65	25.69
5007	NYSE	RELX	Mon, Jan 13, 2020	25.30	25.45	25.26	25.45
5006	NYSE	RELX	Fri, Jan 10, 2020	25.32	25.40	25.28	25.28
5005	NYSE	RELX	Thu, Jan 9, 2020	25.23	25.36	25.20	25.25
5004	NYSE	RELX	Wed, Jan 8, 2020	24.83	25.08	24.81	25.01
5003	NYSE	RELX	Tue, Jan 7, 2020	24.91	24.95	24.84	24.89
5002	NYSE	RELX	Mon, Jan 6, 2020	24.95	25.17	24.94	25.17
5001	NYSE	RELX	Fri, Jan 3, 2020	24.88	25.12	24.88	25.02
5000	NYSE	RELX	Thu, Jan 2, 2020	25.11	25.24	25.08	25.23
4999	NYSE	RELX	Tue, Dec 31, 2019	25.17	25.29	25.16	25.27
4998	NYSE	RELX	Mon, Dec 30, 2019	25.28	25.31	25.08	25.14
4997	NYSE	RELX	Fri, Dec 27, 2019	25.28	25.32	25.17	25.30
4996	NYSE	RELX	Thu, Dec 26, 2019	25.05	25.23	24.99	25.22
4995	NYSE	RELX	Tue, Dec 24, 2019	24.97	25.08	24.92	25.04
4994	NYSE	RELX	Mon, Dec 23, 2019	24.88	24.98	24.82	24.98
4993	NYSE	RELX	Fri, Dec 20, 2019	25.03	25.08	24.96	25.01
4992	NYSE	RELX	Thu, Dec 19, 2019	24.92	24.94	24.77	24.87
4991	NYSE	RELX	Wed, Dec 18, 2019	24.93	24.94	24.78	24.89
4990	NYSE	RELX	Tue, Dec 17, 2019	24.78	24.90	24.72	24.82
4989	NYSE	RELX	Mon, Dec 16, 2019	25.15	25.31	25.00	25.01
4988	NYSE	RELX	Fri, Dec 13, 2019	24.13	24.26	24.07	24.26
4987	NYSE	RELX	Thu, Dec 12, 2019	23.82	24.02	23.80	23.98
4986	NYSE	RELX	Wed, Dec 11, 2019	24.01	24.14	23.93	24.14
4985	NYSE	RELX	Tue, Dec 10, 2019	24.12	24.23	24.09	24.20
4984	NYSE	RELX	Mon, Dec 9, 2019	24.07	24.10	24.00	24.02
4983	NYSE	RELX	Fri, Dec 6, 2019	23.98	24.12	23.88	24.06
4982	NYSE	RELX	Thu, Dec 5, 2019	23.84	23.86	23.72	23.85
4981	NYSE	RELX	Wed, Dec 4, 2019	23.82	23.91	23.77	23.82
4980	NYSE	RELX	Tue, Dec 3, 2019	23.68	23.84	23.63	23.82
4979	NYSE	RELX	Mon, Dec 2, 2019	24.09	24.09	23.80	23.96
4978	NYSE	RELX	Fri, Nov 29, 2019	24.32	24.40	24.30	24.38
4977	NYSE	RELX	Wed, Nov 27, 2019	24.26	24.33	24.22	24.31
4976	NYSE	RELX	Tue, Nov 26, 2019	24.31	24.40	24.21	24.22
4975	NYSE	RELX	Mon, Nov 25, 2019	24.49	24.52	24.32	24.34
4974	NYSE	RELX	Fri, Nov 22, 2019	23.99	24.01	23.91	23.95
4973	NYSE	RELX	Thu, Nov 21, 2019	23.72	23.79	23.61	23.74
4972	NYSE	RELX	Wed, Nov 20, 2019	23.99	24.08	23.91	23.92
4971	NYSE	RELX	Tue, Nov 19, 2019	24.48	24.50	24.22	24.32
4970	NYSE	RELX	Mon, Nov 18, 2019	24.10	24.21	24.05	24.18
4969	NYSE	RELX	Fri, Nov 15, 2019	24.01	24.08	23.94	24.07
4968	NYSE	RELX	Thu, Nov 14, 2019	24.10	24.29	24.10	24.29
4967	NYSE	RELX	Wed, Nov 13, 2019	23.89	23.99	23.88	23.99
4966	NYSE	RELX	Tue, Nov 12, 2019	23.93	24.03	23.91	23.92
4965	NYSE	RELX	Mon, Nov 11, 2019	23.67	23.76	23.64	23.70
4964	NYSE	RELX	Fri, Nov 8, 2019	23.82	23.88	23.72	23.79
4963	NYSE	RELX	Thu, Nov 7, 2019	23.80	23.84	23.71	23.74
4962	NYSE	RELX	Wed, Nov 6, 2019	23.89	23.95	23.73	23.77
4961	NYSE	RELX	Tue, Nov 5, 2019	23.70	23.73	23.62	23.72
4960	NYSE	RELX	Mon, Nov 4, 2019	23.98	24.00	23.80	23.83
4959	NYSE	RELX	Fri, Nov 1, 2019	24.29	24.30	24.08	24.11
4958	NYSE	RELX	Thu, Oct 31, 2019	24.27	24.33	24.11	24.19
4957	NYSE	RELX	Wed, Oct 30, 2019	24.14	24.26	24.01	24.23
4956	NYSE	RELX	Tue, Oct 29, 2019	23.75	23.85	23.71	23.77
4955	NYSE	RELX	Mon, Oct 28, 2019	23.79	23.98	23.76	23.83
4954	NYSE	RELX	Fri, Oct 25, 2019	23.55	23.84	23.55	23.72
4953	NYSE	RELX	Thu, Oct 24, 2019	23.72	23.87	23.68	23.72
4952	NYSE	RELX	Wed, Oct 23, 2019	22.80	22.93	22.78	22.83
4951	NYSE	RELX	Tue, Oct 22, 2019	22.88	22.99	22.82	22.90
4950	NYSE	RELX	Mon, Oct 21, 2019	22.62	22.88	22.59	22.80
4949	NYSE	RELX	Fri, Oct 18, 2019	22.62	22.72	22.45	22.66
4948	NYSE	RELX	Thu, Oct 17, 2019	23.11	23.16	23.03	23.13
4947	NYSE	RELX	Wed, Oct 16, 2019	23.10	23.27	23.03	23.16
4946	NYSE	RELX	Tue, Oct 15, 2019	22.79	22.83	22.61	22.78
4945	NYSE	RELX	Mon, Oct 14, 2019	22.94	23.04	22.89	22.89
4944	NYSE	RELX	Fri, Oct 11, 2019	23.24	23.39	23.22	23.32
4943	NYSE	RELX	Thu, Oct 10, 2019	22.91	23.22	22.87	23.17
4942	NYSE	RELX	Wed, Oct 9, 2019	23.14	23.19	23.09	23.13
4941	NYSE	RELX	Tue, Oct 8, 2019	23.20	23.21	22.99	23.00
4940	NYSE	RELX	Mon, Oct 7, 2019	22.94	23.08	22.92	23.01
4939	NYSE	RELX	Fri, Oct 4, 2019	22.79	23.03	22.77	23.03
4938	NYSE	RELX	Thu, Oct 3, 2019	22.58	22.72	22.48	22.65
4937	NYSE	RELX	Wed, Oct 2, 2019	22.95	23.00	22.69	22.71
4936	NYSE	RELX	Tue, Oct 1, 2019	23.48	23.49	23.23	23.36
4935	NYSE	RELX	Mon, Sep 30, 2019	23.71	23.91	23.71	23.72
4934	NYSE	RELX	Fri, Sep 27, 2019	24.04	24.04	23.70	23.74
4933	NYSE	RELX	Thu, Sep 26, 2019	23.96	24.03	23.75	23.75
4932	NYSE	RELX	Wed, Sep 25, 2019	23.45	23.46	23.29	23.37
4931	NYSE	RELX	Tue, Sep 24, 2019	23.55	23.69	23.50	23.53
4930	NYSE	RELX	Mon, Sep 23, 2019	23.42	23.49	23.38	23.44
4929	NYSE	RELX	Fri, Sep 20, 2019	23.64	23.74	23.26	23.26
4928	NYSE	RELX	Thu, Sep 19, 2019	23.71	23.85	23.70	23.75
4927	NYSE	RELX	Wed, Sep 18, 2019	23.50	23.54	23.33	23.48
4926	NYSE	RELX	Tue, Sep 17, 2019	23.41	23.66	23.38	23.46
4925	NYSE	RELX	Mon, Sep 16, 2019	22.96	23.00	22.81	22.87
4924	NYSE	RELX	Fri, Sep 13, 2019	22.98	23.24	22.97	23.17
4923	NYSE	RELX	Thu, Sep 12, 2019	23.42	23.49	23.33	23.38
4922	NYSE	RELX	Wed, Sep 11, 2019	23.14	23.34	23.14	23.21
4921	NYSE	RELX	Tue, Sep 10, 2019	22.88	23.22	22.85	23.08
4920	NYSE	RELX	Mon, Sep 9, 2019	24.01	24.01	23.72	23.77
4919	NYSE	RELX	Fri, Sep 6, 2019	24.16	24.30	24.16	24.24
4918	NYSE	RELX	Thu, Sep 5, 2019	24.09	24.12	23.96	24.08
4917	NYSE	RELX	Wed, Sep 4, 2019	24.27	24.49	24.21	24.48
4916	NYSE	RELX	Tue, Sep 3, 2019	24.28	24.46	24.25	24.37
4915	NYSE	RELX	Fri, Aug 30, 2019	24.23	24.24	23.97	24.05
4914	NYSE	RELX	Thu, Aug 29, 2019	24.19	24.21	24.08	24.14
4913	NYSE	RELX	Wed, Aug 28, 2019	23.87	24.10	23.79	24.02
4912	NYSE	RELX	Tue, Aug 27, 2019	23.78	24.03	23.75	23.94
4911	NYSE	RELX	Mon, Aug 26, 2019	23.67	23.69	23.47	23.68
4910	NYSE	RELX	Fri, Aug 23, 2019	23.79	23.91	23.55	23.57
4909	NYSE	RELX	Thu, Aug 22, 2019	23.70	23.72	23.57	23.64
4908	NYSE	RELX	Wed, Aug 21, 2019	23.81	23.88	23.74	23.76
4907	NYSE	RELX	Tue, Aug 20, 2019	23.56	23.62	23.46	23.52
4906	NYSE	RELX	Mon, Aug 19, 2019	23.68	23.73	23.60	23.63
4905	NYSE	RELX	Fri, Aug 16, 2019	23.49	23.56	23.44	23.51
4904	NYSE	RELX	Thu, Aug 15, 2019	23.28	23.36	23.23	23.29
4903	NYSE	RELX	Wed, Aug 14, 2019	23.18	23.27	22.98	22.98
4902	NYSE	RELX	Tue, Aug 13, 2019	23.42	23.59	23.41	23.58
4901	NYSE	RELX	Mon, Aug 12, 2019	23.48	23.69	23.47	23.53
4900	NYSE	RELX	Fri, Aug 9, 2019	23.59	23.61	23.44	23.52
4899	NYSE	RELX	Thu, Aug 8, 2019	23.45	23.66	23.44	23.57
4898	NYSE	RELX	Wed, Aug 7, 2019	23.33	23.61	23.29	23.54
4897	NYSE	RELX	Tue, Aug 6, 2019	22.98	23.06	22.84	22.95
4896	NYSE	RELX	Mon, Aug 5, 2019	23.24	23.25	22.87	22.96
4895	NYSE	RELX	Fri, Aug 2, 2019	23.63	23.67	23.32	23.52
4894	NYSE	RELX	Thu, Aug 1, 2019	23.70	23.95	23.70	23.80
4893	NYSE	RELX	Wed, Jul 31, 2019	23.78	24.02	23.67	23.56
4892	NYSE	RELX	Tue, Jul 30, 2019	24.17	24.21	24.01	24.03
4891	NYSE	RELX	Mon, Jul 29, 2019	24.29	24.31	24.15	24.15
4890	NYSE	RELX	Fri, Jul 26, 2019	23.90	24.06	23.90	24.00
4889	NYSE	RELX	Thu, Jul 25, 2019	23.50	23.62	23.26	23.27
4888	NYSE	RELX	Wed, Jul 24, 2019	24.27	24.43	24.24	24.27
4887	NYSE	RELX	Tue, Jul 23, 2019	24.46	24.46	24.31	24.37
4886	NYSE	RELX	Mon, Jul 22, 2019	24.27	24.36	24.20	24.30
4885	NYSE	RELX	Fri, Jul 19, 2019	24.45	24.49	24.27	24.34
4884	NYSE	RELX	Thu, Jul 18, 2019	24.36	24.42	24.22	24.41
4883	NYSE	RELX	Wed, Jul 17, 2019	24.41	24.61	24.40	24.54
4882	NYSE	RELX	Tue, Jul 16, 2019	24.46	24.60	24.42	24.55
4881	NYSE	RELX	Mon, Jul 15, 2019	24.69	24.88	24.67	24.83
4880	NYSE	RELX	Fri, Jul 12, 2019	24.42	24.55	24.39	24.54
4879	NYSE	RELX	Thu, Jul 11, 2019	24.66	24.66	24.49	24.59
4878	NYSE	RELX	Wed, Jul 10, 2019	24.44	24.58	24.44	24.57
4877	NYSE	RELX	Tue, Jul 9, 2019	24.43	24.60	24.42	24.60
4876	NYSE	RELX	Mon, Jul 8, 2019	24.58	24.63	24.47	24.50
4875	NYSE	RELX	Fri, Jul 5, 2019	24.47	24.58	24.28	24.57
4874	NYSE	RELX	Wed, Jul 3, 2019	24.92	24.99	24.87	24.95
4873	NYSE	RELX	Tue, Jul 2, 2019	24.62	24.90	24.61	24.84
4872	NYSE	RELX	Mon, Jul 1, 2019	24.65	24.66	24.48	24.57
4871	NYSE	RELX	Fri, Jun 28, 2019	24.33	24.44	24.29	24.41
4870	NYSE	RELX	Thu, Jun 27, 2019	24.37	24.49	24.33	24.48
4869	NYSE	RELX	Wed, Jun 26, 2019	24.66	24.69	24.48	24.53
4868	NYSE	RELX	Tue, Jun 25, 2019	24.85	24.88	24.65	24.65
4867	NYSE	RELX	Mon, Jun 24, 2019	24.91	24.93	24.80	24.89
4866	NYSE	RELX	Fri, Jun 21, 2019	24.47	24.64	24.38	24.54
4865	NYSE	RELX	Thu, Jun 20, 2019	24.77	24.83	24.69	24.74
4864	NYSE	RELX	Wed, Jun 19, 2019	24.29	24.44	24.22	24.43
4863	NYSE	RELX	Tue, Jun 18, 2019	24.62	24.62	24.36	24.44
4862	NYSE	RELX	Mon, Jun 17, 2019	24.25	24.37	24.23	24.35
4861	NYSE	RELX	Fri, Jun 14, 2019	24.11	24.22	24.08	24.21
4860	NYSE	RELX	Thu, Jun 13, 2019	24.02	24.08	23.97	24.04
4859	NYSE	RELX	Wed, Jun 12, 2019	24.10	24.26	24.10	24.19
4858	NYSE	RELX	Tue, Jun 11, 2019	23.94	23.96	23.86	23.89
4857	NYSE	RELX	Mon, Jun 10, 2019	23.94	23.97	23.85	23.88
4856	NYSE	RELX	Fri, Jun 7, 2019	24.09	24.18	23.85	23.88
4855	NYSE	RELX	Thu, Jun 6, 2019	23.69	23.78	23.65	23.68
4854	NYSE	RELX	Wed, Jun 5, 2019	23.44	23.58	23.42	23.54
4853	NYSE	RELX	Tue, Jun 4, 2019	23.27	23.30	23.03	23.29
4852	NYSE	RELX	Mon, Jun 3, 2019	23.40	23.52	23.27	23.44
4851	NYSE	RELX	Fri, May 31, 2019	23.27	23.42	23.19	23.37
4850	NYSE	RELX	Thu, May 30, 2019	23.32	23.51	23.31	23.48
4849	NYSE	RELX	Wed, May 29, 2019	22.93	23.05	22.84	22.98
4848	NYSE	RELX	Tue, May 28, 2019	23.28	23.37	23.16	23.17
4847	NYSE	RELX	Fri, May 24, 2019	23.32	23.34	23.17	23.24
4846	NYSE	RELX	Thu, May 23, 2019	23.00	23.16	22.97	23.08
4845	NYSE	RELX	Wed, May 22, 2019	23.15	23.36	23.14	23.26
4844	NYSE	RELX	Tue, May 21, 2019	23.11	23.13	22.93	22.97
4843	NYSE	RELX	Mon, May 20, 2019	22.92	23.03	22.88	23.01
4842	NYSE	RELX	Fri, May 17, 2019	22.96	23.08	22.94	22.99
4841	NYSE	RELX	Thu, May 16, 2019	22.83	23.03	22.78	22.98
4840	NYSE	RELX	Wed, May 15, 2019	22.53	22.85	22.53	22.75
4839	NYSE	RELX	Tue, May 14, 2019	22.52	22.65	22.52	22.57
4838	NYSE	RELX	Mon, May 13, 2019	22.73	22.79	22.52	22.54
4837	NYSE	RELX	Fri, May 10, 2019	22.72	22.80	22.61	22.78
4836	NYSE	RELX	Thu, May 9, 2019	22.54	22.59	22.45	22.59
4835	NYSE	RELX	Wed, May 8, 2019	22.56	22.71	22.52	22.65
4834	NYSE	RELX	Tue, May 7, 2019	22.56	22.56	22.28	22.33
4833	NYSE	RELX	Mon, May 6, 2019	22.56	22.71	22.41	22.55
4832	NYSE	RELX	Fri, May 3, 2019	22.58	22.79	22.55	22.75
4831	NYSE	RELX	Thu, May 2, 2019	22.30	22.37	22.24	22.32
4830	NYSE	RELX	Wed, May 1, 2019	23.00	23.05	22.86	22.65
4829	NYSE	RELX	Tue, Apr 30, 2019	22.80	22.96	22.79	22.94
4828	NYSE	RELX	Mon, Apr 29, 2019	22.73	22.79	22.70	22.74
4827	NYSE	RELX	Fri, Apr 26, 2019	22.63	22.86	22.60	22.82
4826	NYSE	RELX	Thu, Apr 25, 2019	22.41	22.50	22.36	22.38
4825	NYSE	RELX	Wed, Apr 24, 2019	22.46	22.55	22.34	22.37
4824	NYSE	RELX	Tue, Apr 23, 2019	22.35	22.51	22.18	22.30
4823	NYSE	RELX	Mon, Apr 22, 2019	22.15	22.17	22.02	22.09
4822	NYSE	RELX	Thu, Apr 18, 2019	22.09	22.22	22.09	22.17
4821	NYSE	RELX	Wed, Apr 17, 2019	21.92	22.12	21.90	22.10
4820	NYSE	RELX	Tue, Apr 16, 2019	21.80	21.84	21.72	21.79
4819	NYSE	RELX	Mon, Apr 15, 2019	21.61	21.71	21.57	21.63
4818	NYSE	RELX	Fri, Apr 12, 2019	21.52	21.58	21.44	21.55
4817	NYSE	RELX	Thu, Apr 11, 2019	21.81	21.85	21.73	21.74
4816	NYSE	RELX	Wed, Apr 10, 2019	21.63	21.73	21.58	21.68
4815	NYSE	RELX	Tue, Apr 9, 2019	21.70	21.70	21.53	21.54
4814	NYSE	RELX	Mon, Apr 8, 2019	21.93	21.93	21.75	21.80
4813	NYSE	RELX	Fri, Apr 5, 2019	21.79	21.90	21.77	21.79
4812	NYSE	RELX	Thu, Apr 4, 2019	21.99	22.02	21.80	21.86
4811	NYSE	RELX	Wed, Apr 3, 2019	21.80	21.91	21.76	21.84
4810	NYSE	RELX	Tue, Apr 2, 2019	21.75	21.78	21.63	21.74
4809	NYSE	RELX	Mon, Apr 1, 2019	21.59	21.63	21.47	21.59
4808	NYSE	RELX	Fri, Mar 29, 2019	21.54	21.55	21.40	21.45
4807	NYSE	RELX	Thu, Mar 28, 2019	21.39	21.51	21.32	21.44
4806	NYSE	RELX	Wed, Mar 27, 2019	21.48	21.56	21.42	21.49
4805	NYSE	RELX	Tue, Mar 26, 2019	21.54	21.64	21.49	21.60
4804	NYSE	RELX	Mon, Mar 25, 2019	21.25	21.35	21.20	21.31
4803	NYSE	RELX	Fri, Mar 22, 2019	21.33	21.49	21.28	21.37
4802	NYSE	RELX	Thu, Mar 21, 2019	21.49	21.58	21.38	21.50
4801	NYSE	RELX	Wed, Mar 20, 2019	21.56	21.63	21.44	21.56
4800	NYSE	RELX	Tue, Mar 19, 2019	22.05	22.08	21.81	21.85
4799	NYSE	RELX	Mon, Mar 18, 2019	22.12	22.19	22.09	22.11
4798	NYSE	RELX	Fri, Mar 15, 2019	22.18	22.32	22.07	22.18
4797	NYSE	RELX	Thu, Mar 14, 2019	22.23	22.28	22.09	22.09
4796	NYSE	RELX	Wed, Mar 13, 2019	21.90	21.93	21.76	21.78
4795	NYSE	RELX	Tue, Mar 12, 2019	21.81	21.89	21.74	21.77
4794	NYSE	RELX	Mon, Mar 11, 2019	21.55	21.83	21.54	21.77
4793	NYSE	RELX	Fri, Mar 8, 2019	21.52	21.56	21.46	21.53
4792	NYSE	RELX	Thu, Mar 7, 2019	21.88	21.90	21.67	21.75
4791	NYSE	RELX	Wed, Mar 6, 2019	22.11	22.19	21.80	21.87
4790	NYSE	RELX	Tue, Mar 5, 2019	21.83	21.88	21.76	21.83
4789	NYSE	RELX	Mon, Mar 4, 2019	21.79	21.81	21.55	21.78
4788	NYSE	RELX	Fri, Mar 1, 2019	21.61	21.72	21.27	21.40
4787	NYSE	RELX	Thu, Feb 28, 2019	22.90	23.15	22.90	23.05
4786	NYSE	RELX	Wed, Feb 27, 2019	22.90	22.98	22.87	22.93
4785	NYSE	RELX	Tue, Feb 26, 2019	22.87	23.09	22.84	23.00
4784	NYSE	RELX	Mon, Feb 25, 2019	22.95	23.07	22.90	22.94
4783	NYSE	RELX	Fri, Feb 22, 2019	23.00	23.26	22.99	23.22
4782	NYSE	RELX	Thu, Feb 21, 2019	23.02	23.13	22.93	23.07
4781	NYSE	RELX	Wed, Feb 20, 2019	22.00	22.17	21.96	22.08
4780	NYSE	RELX	Tue, Feb 19, 2019	21.82	22.06	21.80	22.04
4779	NYSE	RELX	Fri, Feb 15, 2019	22.30	22.30	22.14	22.28
4778	NYSE	RELX	Thu, Feb 14, 2019	22.34	22.44	22.32	22.36
4777	NYSE	RELX	Wed, Feb 13, 2019	22.20	22.32	22.18	22.30
4776	NYSE	RELX	Tue, Feb 12, 2019	22.33	22.41	22.23	22.37
4775	NYSE	RELX	Mon, Feb 11, 2019	22.31	22.46	22.31	22.39
4774	NYSE	RELX	Fri, Feb 8, 2019	22.30	22.48	22.25	22.48
4773	NYSE	RELX	Thu, Feb 7, 2019	22.37	22.37	22.07	22.15
4772	NYSE	RELX	Wed, Feb 6, 2019	22.36	22.38	22.26	22.37
4771	NYSE	RELX	Tue, Feb 5, 2019	22.55	22.63	22.46	22.54
4770	NYSE	RELX	Mon, Feb 4, 2019	22.33	22.45	22.30	22.45
4769	NYSE	RELX	Fri, Feb 1, 2019	22.22	22.33	22.14	22.24
4768	NYSE	RELX	Thu, Jan 31, 2019	22.07	22.20	22.03	22.18
4767	NYSE	RELX	Wed, Jan 30, 2019	21.97	21.99	21.82	21.96
4766	NYSE	RELX	Tue, Jan 29, 2019	21.70	21.80	21.62	21.74
4765	NYSE	RELX	Mon, Jan 28, 2019	21.25	21.44	21.23	21.41
4764	NYSE	RELX	Fri, Jan 25, 2019	21.43	21.50	21.34	21.46
4763	NYSE	RELX	Thu, Jan 24, 2019	21.53	21.60	21.43	21.53
4762	NYSE	RELX	Wed, Jan 23, 2019	21.81	21.83	21.62	21.79
4761	NYSE	RELX	Tue, Jan 22, 2019	21.82	21.86	21.68	21.82
4760	NYSE	RELX	Fri, Jan 18, 2019	21.68	21.77	21.57	21.67
4759	NYSE	RELX	Thu, Jan 17, 2019	21.39	21.58	21.36	21.51
4758	NYSE	RELX	Wed, Jan 16, 2019	21.12	21.43	21.12	21.36
4757	NYSE	RELX	Tue, Jan 15, 2019	20.84	21.06	20.82	21.04
4756	NYSE	RELX	Mon, Jan 14, 2019	20.95	21.04	20.89	20.93
4755	NYSE	RELX	Fri, Jan 11, 2019	20.98	21.23	20.94	21.16
4754	NYSE	RELX	Thu, Jan 10, 2019	20.93	21.14	20.89	21.13
4753	NYSE	RELX	Wed, Jan 9, 2019	21.01	21.11	20.91	21.02
4752	NYSE	RELX	Tue, Jan 8, 2019	21.19	21.23	21.07	21.23
4751	NYSE	RELX	Mon, Jan 7, 2019	20.84	21.05	20.76	21.01
4750	NYSE	RELX	Fri, Jan 4, 2019	20.40	20.88	20.39	20.84
4749	NYSE	RELX	Thu, Jan 3, 2019	20.35	20.45	20.31	20.33
4748	NYSE	RELX	Wed, Jan 2, 2019	20.47	20.56	20.38	20.56
4747	NYSE	RELX	Mon, Dec 31, 2018	20.66	20.72	20.44	20.52
4746	NYSE	RELX	Fri, Dec 28, 2018	20.62	20.69	20.50	20.59
4745	NYSE	RELX	Thu, Dec 27, 2018	20.00	20.32	19.93	20.31
4744	NYSE	RELX	Wed, Dec 26, 2018	19.83	20.22	19.80	20.20
4743	NYSE	RELX	Mon, Dec 24, 2018	19.66	20.09	19.66	19.84
4742	NYSE	RELX	Fri, Dec 21, 2018	20.06	20.13	19.80	19.82
4741	NYSE	RELX	Thu, Dec 20, 2018	20.66	20.67	20.21	20.35
4740	NYSE	RELX	Wed, Dec 19, 2018	20.47	20.57	20.22	20.28
4739	NYSE	RELX	Tue, Dec 18, 2018	20.39	20.48	20.23	20.28
4738	NYSE	RELX	Mon, Dec 17, 2018	20.94	20.95	20.42	20.49
4737	NYSE	RELX	Fri, Dec 14, 2018	20.56	20.64	20.41	20.48
4736	NYSE	RELX	Thu, Dec 13, 2018	20.51	20.63	20.47	20.53
4735	NYSE	RELX	Wed, Dec 12, 2018	20.62	20.72	20.48	20.50
4734	NYSE	RELX	Tue, Dec 11, 2018	20.43	20.50	20.18	20.25
4733	NYSE	RELX	Mon, Dec 10, 2018	20.35	20.37	20.03	20.31
4732	NYSE	RELX	Fri, Dec 7, 2018	20.66	20.75	20.47	20.53
4731	NYSE	RELX	Thu, Dec 6, 2018	20.41	20.48	20.20	20.45
4730	NYSE	RELX	Tue, Dec 4, 2018	21.19	21.21	20.76	20.79
4729	NYSE	RELX	Mon, Dec 3, 2018	21.28	21.39	21.22	21.26
4728	NYSE	RELX	Fri, Nov 30, 2018	21.05	21.08	20.89	20.98
4727	NYSE	RELX	Thu, Nov 29, 2018	21.23	21.33	21.14	21.22
4726	NYSE	RELX	Wed, Nov 28, 2018	21.23	21.39	21.09	21.37
4725	NYSE	RELX	Tue, Nov 27, 2018	21.00	21.06	20.94	21.03
4724	NYSE	RELX	Mon, Nov 26, 2018	21.13	21.22	21.08	21.20
4723	NYSE	RELX	Fri, Nov 23, 2018	20.97	21.27	20.95	21.13
4722	NYSE	RELX	Wed, Nov 21, 2018	20.65	20.94	20.65	20.78
4721	NYSE	RELX	Tue, Nov 20, 2018	20.60	20.95	20.53	20.80
4720	NYSE	RELX	Mon, Nov 19, 2018	21.11	21.19	20.83	20.96
4719	NYSE	RELX	Fri, Nov 16, 2018	20.85	21.07	20.80	21.06
4718	NYSE	RELX	Thu, Nov 15, 2018	20.88	20.98	20.77	20.95
4717	NYSE	RELX	Wed, Nov 14, 2018	20.72	20.88	20.66	20.81
4716	NYSE	RELX	Tue, Nov 13, 2018	20.49	20.58	20.32	20.40
4715	NYSE	RELX	Mon, Nov 12, 2018	20.15	20.34	20.08	20.22
4714	NYSE	RELX	Fri, Nov 9, 2018	20.19	20.39	20.18	20.36
4713	NYSE	RELX	Thu, Nov 8, 2018	20.21	20.23	20.00	20.07
4712	NYSE	RELX	Wed, Nov 7, 2018	20.10	20.29	20.06	20.26
4711	NYSE	RELX	Tue, Nov 6, 2018	19.87	19.98	19.86	19.96
4710	NYSE	RELX	Mon, Nov 5, 2018	19.93	20.06	19.92	20.00
4709	NYSE	RELX	Fri, Nov 2, 2018	20.00	20.10	19.78	19.84
4708	NYSE	RELX	Thu, Nov 1, 2018	19.89	19.97	19.81	19.91
4707	NYSE	RELX	Wed, Oct 31, 2018	19.80	20.04	19.66	19.66
4706	NYSE	RELX	Tue, Oct 30, 2018	19.35	19.48	19.23	19.35
4705	NYSE	RELX	Mon, Oct 29, 2018	19.90	19.91	19.33	19.49
4704	NYSE	RELX	Fri, Oct 26, 2018	19.85	19.85	19.38	19.61
4703	NYSE	RELX	Thu, Oct 25, 2018	19.97	19.98	19.80	19.82
4702	NYSE	RELX	Wed, Oct 24, 2018	19.83	19.85	19.53	19.54
4701	NYSE	RELX	Tue, Oct 23, 2018	19.71	19.81	19.58	19.73
4700	NYSE	RELX	Mon, Oct 22, 2018	19.69	19.78	19.58	19.72
4699	NYSE	RELX	Fri, Oct 19, 2018	19.81	19.91	19.77	19.84
4698	NYSE	RELX	Thu, Oct 18, 2018	20.05	20.05	19.67	19.72
4697	NYSE	RELX	Wed, Oct 17, 2018	19.93	19.96	19.82	19.90
4696	NYSE	RELX	Tue, Oct 16, 2018	20.25	20.30	20.14	20.21
4695	NYSE	RELX	Mon, Oct 15, 2018	19.72	19.94	19.71	19.81
4694	NYSE	RELX	Fri, Oct 12, 2018	19.80	19.81	19.56	19.69
4693	NYSE	RELX	Thu, Oct 11, 2018	19.89	19.93	19.48	19.58
4692	NYSE	RELX	Wed, Oct 10, 2018	19.78	19.79	19.45	19.45
4691	NYSE	RELX	Tue, Oct 9, 2018	19.72	20.00	19.72	19.84
4690	NYSE	RELX	Mon, Oct 8, 2018	19.94	20.02	19.82	19.87
4689	NYSE	RELX	Fri, Oct 5, 2018	20.09	20.20	20.04	20.08
4688	NYSE	RELX	Thu, Oct 4, 2018	20.31	20.33	20.04	20.15
4687	NYSE	RELX	Wed, Oct 3, 2018	20.99	21.14	20.90	20.94
4686	NYSE	RELX	Tue, Oct 2, 2018	20.79	20.83	20.65	20.67
4685	NYSE	RELX	Mon, Oct 1, 2018	21.21	21.24	20.91	21.01
4684	NYSE	RELX	Fri, Sep 28, 2018	20.93	21.06	20.85	20.93
4683	NYSE	RELX	Thu, Sep 27, 2018	20.92	21.07	20.74	20.74
4682	NYSE	RELX	Wed, Sep 26, 2018	20.59	20.80	20.58	20.62
4681	NYSE	RELX	Tue, Sep 25, 2018	20.65	20.68	20.49	20.52
4680	NYSE	RELX	Mon, Sep 24, 2018	20.57	20.60	20.34	20.35
4679	NYSE	RELX	Fri, Sep 21, 2018	20.37	20.42	20.25	20.26
4678	NYSE	RELX	Thu, Sep 20, 2018	20.41	20.54	20.26	20.53
4677	NYSE	RELX	Wed, Sep 19, 2018	19.94	19.97	19.75	19.83
4676	NYSE	RELX	Tue, Sep 18, 2018	20.35	20.39	20.23	20.23
4675	NYSE	RELX	Mon, Sep 17, 2018	20.68	20.72	20.57	20.63
4674	NYSE	RELX	Fri, Sep 14, 2018	20.93	20.98	20.70	20.73
4673	NYSE	RELX	Thu, Sep 13, 2018	21.07	21.18	20.93	20.96
4672	NYSE	RELX	Wed, Sep 12, 2018	21.35	21.39	21.17	21.22
4671	NYSE	RELX	Tue, Sep 11, 2018	21.49	21.54	21.39	21.43
4670	NYSE	RELX	Mon, Sep 10, 2018	21.71	21.74	21.58	21.70
4669	NYSE	RELX	Fri, Sep 7, 2018	21.53	21.57	21.22	21.24
4668	NYSE	RELX	Thu, Sep 6, 2018	22.06	22.12	21.81	21.84
4667	NYSE	RELX	Wed, Sep 5, 2018	22.05	22.09	21.89	21.94
4666	NYSE	RELX	Tue, Sep 4, 2018	22.11	22.24	22.03	22.21
4665	NYSE	RELX	Fri, Aug 31, 2018	22.38	22.41	22.19	22.30
4664	NYSE	RELX	Thu, Aug 30, 2018	22.49	22.59	22.45	22.51
4663	NYSE	RELX	Wed, Aug 29, 2018	22.58	22.71	22.57	22.66
4662	NYSE	RELX	Tue, Aug 28, 2018	22.62	22.64	22.47	22.50
4661	NYSE	RELX	Mon, Aug 27, 2018	22.38	22.56	22.38	22.56
4660	NYSE	RELX	Fri, Aug 24, 2018	22.23	22.41	22.22	22.34
4659	NYSE	RELX	Thu, Aug 23, 2018	22.24	22.31	22.18	22.30
4658	NYSE	RELX	Wed, Aug 22, 2018	22.28	22.35	22.23	22.30
4657	NYSE	RELX	Tue, Aug 21, 2018	22.10	22.16	22.01	22.16
4656	NYSE	RELX	Mon, Aug 20, 2018	22.05	22.09	21.99	22.02
4655	NYSE	RELX	Fri, Aug 17, 2018	21.74	21.91	21.72	21.88
4654	NYSE	RELX	Thu, Aug 16, 2018	21.65	21.80	21.64	21.66
4653	NYSE	RELX	Wed, Aug 15, 2018	21.48	21.54	21.32	21.51
4652	NYSE	RELX	Tue, Aug 14, 2018	21.66	21.66	21.57	21.63
4651	NYSE	RELX	Mon, Aug 13, 2018	21.65	21.73	21.57	21.64
4650	NYSE	RELX	Fri, Aug 10, 2018	21.68	21.73	21.54	21.61
4649	NYSE	RELX	Thu, Aug 9, 2018	22.06	22.07	21.93	21.95
4648	NYSE	RELX	Wed, Aug 8, 2018	21.97	22.02	21.92	21.94
4647	NYSE	RELX	Tue, Aug 7, 2018	21.97	22.02	21.85	21.88
4646	NYSE	RELX	Mon, Aug 6, 2018	21.86	21.97	21.83	21.93
4645	NYSE	RELX	Fri, Aug 3, 2018	21.92	22.01	21.87	21.93
4644	NYSE	RELX	Thu, Aug 2, 2018	21.71	21.82	21.68	21.76
4643	NYSE	RELX	Wed, Aug 1, 2018	21.97	22.02	21.89	21.82
4642	NYSE	RELX	Tue, Jul 31, 2018	22.02	22.05	21.94	21.95
4641	NYSE	RELX	Mon, Jul 30, 2018	22.25	22.25	22.07	22.12
4640	NYSE	RELX	Fri, Jul 27, 2018	22.48	22.48	22.28	22.32
4639	NYSE	RELX	Thu, Jul 26, 2018	22.84	22.87	22.64	22.68
4638	NYSE	RELX	Wed, Jul 25, 2018	22.35	22.52	22.16	22.47
4637	NYSE	RELX	Tue, Jul 24, 2018	22.51	22.55	22.35	22.44
4636	NYSE	RELX	Mon, Jul 23, 2018	22.67	22.67	22.51	22.52
4635	NYSE	RELX	Fri, Jul 20, 2018	22.57	22.72	22.55	22.62
4634	NYSE	RELX	Thu, Jul 19, 2018	22.43	22.57	22.43	22.50
4633	NYSE	RELX	Wed, Jul 18, 2018	22.64	22.71	22.59	22.59
4632	NYSE	RELX	Tue, Jul 17, 2018	22.71	22.82	22.66	22.72
4631	NYSE	RELX	Mon, Jul 16, 2018	22.74	22.79	22.65	22.70
4630	NYSE	RELX	Fri, Jul 13, 2018	22.72	22.77	22.67	22.73
4629	NYSE	RELX	Thu, Jul 12, 2018	22.66	22.67	22.54	22.59
4628	NYSE	RELX	Wed, Jul 11, 2018	22.26	22.34	22.16	22.24
4627	NYSE	RELX	Tue, Jul 10, 2018	22.20	22.29	22.16	22.26
4626	NYSE	RELX	Mon, Jul 9, 2018	22.29	22.31	22.18	22.23
4625	NYSE	RELX	Fri, Jul 6, 2018	22.33	22.35	22.21	22.27
4624	NYSE	RELX	Thu, Jul 5, 2018	21.91	21.97	21.81	21.95
4623	NYSE	RELX	Tue, Jul 3, 2018	21.84	21.85	21.73	21.73
4622	NYSE	RELX	Mon, Jul 2, 2018	21.41	21.59	21.39	21.57
4621	NYSE	RELX	Fri, Jun 29, 2018	21.76	21.84	21.72	21.74
4620	NYSE	RELX	Thu, Jun 28, 2018	21.26	21.50	21.24	21.45
4619	NYSE	RELX	Wed, Jun 27, 2018	21.36	21.45	21.22	21.28
4618	NYSE	RELX	Tue, Jun 26, 2018	21.42	21.66	21.27	21.62
4617	NYSE	RELX	Mon, Jun 25, 2018	21.75	21.76	21.60	21.70
4616	NYSE	RELX	Fri, Jun 22, 2018	21.99	22.02	21.89	21.95
4615	NYSE	RELX	Thu, Jun 21, 2018	21.79	21.83	21.59	21.60
4614	NYSE	RELX	Wed, Jun 20, 2018	21.62	21.64	21.47	21.57
4613	NYSE	RELX	Tue, Jun 19, 2018	21.46	21.58	21.42	21.55
4612	NYSE	RELX	Mon, Jun 18, 2018	21.75	21.97	21.70	21.88
4611	NYSE	RELX	Fri, Jun 15, 2018	22.00	22.07	21.89	22.06
4610	NYSE	RELX	Thu, Jun 14, 2018	21.73	21.93	21.72	21.83
4609	NYSE	RELX	Wed, Jun 13, 2018	22.70	22.71	22.51	22.58
4608	NYSE	RELX	Tue, Jun 12, 2018	22.81	22.89	22.75	22.82
4607	NYSE	RELX	Mon, Jun 11, 2018	22.93	23.11	22.90	23.04
4606	NYSE	RELX	Fri, Jun 8, 2018	22.85	22.89	22.73	22.87
4605	NYSE	RELX	Thu, Jun 7, 2018	22.82	22.91	22.72	22.89
4604	NYSE	RELX	Wed, Jun 6, 2018	22.84	22.95	22.78	22.94
4603	NYSE	RELX	Tue, Jun 5, 2018	22.69	22.75	22.60	22.68
4602	NYSE	RELX	Mon, Jun 4, 2018	22.52	22.58	22.48	22.55
4601	NYSE	RELX	Fri, Jun 1, 2018	22.30	22.38	22.23	22.35
4600	NYSE	RELX	Thu, May 31, 2018	22.39	22.43	22.22	22.31
4599	NYSE	RELX	Wed, May 30, 2018	22.01	22.15	21.98	22.13
4598	NYSE	RELX	Tue, May 29, 2018	21.95	22.03	21.86	21.94
4597	NYSE	RELX	Fri, May 25, 2018	22.24	22.37	22.16	22.21
4596	NYSE	RELX	Thu, May 24, 2018	22.17	22.21	22.09	22.17
4595	NYSE	RELX	Wed, May 23, 2018	22.15	22.22	22.05	22.18
4594	NYSE	RELX	Tue, May 22, 2018	22.39	22.42	22.25	22.27
4593	NYSE	RELX	Mon, May 21, 2018	22.26	22.38	22.25	22.33
4592	NYSE	RELX	Fri, May 18, 2018	22.03	22.08	21.98	22.06
4591	NYSE	RELX	Thu, May 17, 2018	21.68	21.96	21.62	21.91
4590	NYSE	RELX	Wed, May 16, 2018	21.43	21.67	21.43	21.64
4589	NYSE	RELX	Tue, May 15, 2018	21.44	21.60	21.41	21.58
4588	NYSE	RELX	Mon, May 14, 2018	21.64	21.72	21.53	21.55
4587	NYSE	RELX	Fri, May 11, 2018	21.82	21.85	21.76	21.78
4586	NYSE	RELX	Thu, May 10, 2018	21.88	21.95	21.85	21.91
4585	NYSE	RELX	Wed, May 9, 2018	21.66	21.79	21.64	21.74
4584	NYSE	RELX	Tue, May 8, 2018	21.53	21.73	21.49	21.71
4583	NYSE	RELX	Mon, May 7, 2018	21.60	21.65	21.51	21.60
4582	NYSE	RELX	Fri, May 4, 2018	21.51	21.62	21.48	21.58
4581	NYSE	RELX	Thu, May 3, 2018	21.42	21.46	21.30	21.43
4580	NYSE	RELX	Wed, May 2, 2018	21.56	21.60	21.41	21.42
4579	NYSE	RELX	Tue, May 1, 2018	21.67	21.67	21.49	21.55
4578	NYSE	RELX	Mon, Apr 30, 2018	21.64	21.72	21.62	21.62
4577	NYSE	RELX	Fri, Apr 27, 2018	21.61	21.72	21.56	21.69
4576	NYSE	RELX	Thu, Apr 26, 2018	21.73	21.78	21.67	21.75
4575	NYSE	RELX	Wed, Apr 25, 2018	21.86	21.93	21.81	21.46
4574	NYSE	RELX	Tue, Apr 24, 2018	21.92	22.01	21.83	21.86
4573	NYSE	RELX	Mon, Apr 23, 2018	21.78	21.87	21.73	21.79
4572	NYSE	RELX	Fri, Apr 20, 2018	21.90	21.97	21.85	21.87
4571	NYSE	RELX	Thu, Apr 19, 2018	22.05	22.10	21.79	21.86
4570	NYSE	RELX	Wed, Apr 18, 2018	21.61	21.85	21.60	21.79
4569	NYSE	RELX	Tue, Apr 17, 2018	21.81	21.92	21.77	21.89
4568	NYSE	RELX	Mon, Apr 16, 2018	21.93	21.93	21.74	21.87
4567	NYSE	RELX	Fri, Apr 13, 2018	21.79	21.87	21.74	21.80
4566	NYSE	RELX	Thu, Apr 12, 2018	21.67	21.70	21.62	21.66
4565	NYSE	RELX	Wed, Apr 11, 2018	21.91	21.98	21.81	21.82
4564	NYSE	RELX	Tue, Apr 10, 2018	21.97	22.07	21.92	21.96
4563	NYSE	RELX	Mon, Apr 9, 2018	21.76	21.84	21.65	21.65
4562	NYSE	RELX	Fri, Apr 6, 2018	21.51	21.67	21.46	21.49
4561	NYSE	RELX	Thu, Apr 5, 2018	21.21	21.59	21.19	21.54
4560	NYSE	RELX	Wed, Apr 4, 2018	20.77	21.10	20.73	21.08
4559	NYSE	RELX	Tue, Apr 3, 2018	20.79	20.86	20.69	20.85
4558	NYSE	RELX	Mon, Apr 2, 2018	20.86	20.92	20.65	20.72
4557	NYSE	RELX	Thu, Mar 29, 2018	20.78	20.92	20.67	20.89
4556	NYSE	RELX	Wed, Mar 28, 2018	20.84	20.90	20.68	20.75
4555	NYSE	RELX	Tue, Mar 27, 2018	20.76	20.80	20.50	20.56
4554	NYSE	RELX	Mon, Mar 26, 2018	20.66	20.66	20.38	20.60
4553	NYSE	RELX	Fri, Mar 23, 2018	20.61	20.66	20.33	20.33
4552	NYSE	RELX	Thu, Mar 22, 2018	20.60	20.72	20.53	20.53
4551	NYSE	RELX	Wed, Mar 21, 2018	20.75	20.81	20.67	20.73
4550	NYSE	RELX	Tue, Mar 20, 2018	20.85	20.92	20.76	20.83
4549	NYSE	RELX	Mon, Mar 19, 2018	20.88	21.09	20.87	20.98
4548	NYSE	RELX	Fri, Mar 16, 2018	20.95	20.97	20.85	20.95
4547	NYSE	RELX	Thu, Mar 15, 2018	20.96	21.10	20.93	20.98
4546	NYSE	RELX	Wed, Mar 14, 2018	21.11	21.12	20.88	21.01
4545	NYSE	RELX	Tue, Mar 13, 2018	21.14	21.16	20.94	21.04
4544	NYSE	RELX	Mon, Mar 12, 2018	21.15	21.34	21.15	21.32
4543	NYSE	RELX	Fri, Mar 9, 2018	21.04	21.15	20.97	21.13
4542	NYSE	RELX	Thu, Mar 8, 2018	20.96	21.05	20.90	20.98
4541	NYSE	RELX	Wed, Mar 7, 2018	20.78	20.89	20.71	20.86
4540	NYSE	RELX	Tue, Mar 6, 2018	20.78	20.84	20.70	20.81
4539	NYSE	RELX	Mon, Mar 5, 2018	20.47	20.69	20.45	20.67
4538	NYSE	RELX	Fri, Mar 2, 2018	20.43	20.52	20.31	20.50
4537	NYSE	RELX	Thu, Mar 1, 2018	20.60	20.61	20.36	20.47
4536	NYSE	RELX	Wed, Feb 28, 2018	20.78	20.86	20.66	20.66
4535	NYSE	RELX	Tue, Feb 27, 2018	20.95	21.03	20.76	20.78
4534	NYSE	RELX	Mon, Feb 26, 2018	21.10	21.16	20.88	21.14
4533	NYSE	RELX	Fri, Feb 23, 2018	21.16	21.41	21.07	21.40
4532	NYSE	RELX	Thu, Feb 22, 2018	21.05	21.18	20.92	21.01
4531	NYSE	RELX	Wed, Feb 21, 2018	21.38	21.40	21.04	21.04
4530	NYSE	RELX	Tue, Feb 20, 2018	20.98	21.08	20.75	20.88
4529	NYSE	RELX	Fri, Feb 16, 2018	21.00	21.28	20.94	20.97
4528	NYSE	RELX	Thu, Feb 15, 2018	20.73	20.95	20.70	20.95
4527	NYSE	RELX	Wed, Feb 14, 2018	20.38	20.83	20.36	20.80
4526	NYSE	RELX	Tue, Feb 13, 2018	20.52	20.67	20.34	20.62
4525	NYSE	RELX	Mon, Feb 12, 2018	20.76	20.85	20.70	20.81
4524	NYSE	RELX	Fri, Feb 9, 2018	20.90	20.97	20.38	20.74
4523	NYSE	RELX	Thu, Feb 8, 2018	20.97	20.97	20.48	20.49
4522	NYSE	RELX	Wed, Feb 7, 2018	20.94	21.16	20.86	20.87
4521	NYSE	RELX	Tue, Feb 6, 2018	20.61	20.99	20.56	20.96
4520	NYSE	RELX	Mon, Feb 5, 2018	21.22	21.25	20.71	20.71
4519	NYSE	RELX	Fri, Feb 2, 2018	21.55	21.62	21.48	21.49
4518	NYSE	RELX	Thu, Feb 1, 2018	21.42	21.82	21.39	21.77
4517	NYSE	RELX	Wed, Jan 31, 2018	22.14	22.26	21.79	21.91
4516	NYSE	RELX	Tue, Jan 30, 2018	22.32	22.35	21.91	22.07
4515	NYSE	RELX	Mon, Jan 29, 2018	22.17	22.32	22.09	22.21
4514	NYSE	RELX	Fri, Jan 26, 2018	22.31	22.48	22.24	22.46
4513	NYSE	RELX	Thu, Jan 25, 2018	22.65	22.76	22.23	22.72
4512	NYSE	RELX	Wed, Jan 24, 2018	23.06	23.11	22.62	22.65
4511	NYSE	RELX	Tue, Jan 23, 2018	22.93	22.97	22.83	22.92
4510	NYSE	RELX	Mon, Jan 22, 2018	22.68	22.89	22.64	22.88
4509	NYSE	RELX	Fri, Jan 19, 2018	23.22	23.32	23.15	23.29
4508	NYSE	RELX	Thu, Jan 18, 2018	22.96	23.07	22.91	23.04
4507	NYSE	RELX	Wed, Jan 17, 2018	23.07	23.31	23.04	23.21
4506	NYSE	RELX	Tue, Jan 16, 2018	23.05	23.27	23.05	23.18
4505	NYSE	RELX	Fri, Jan 12, 2018	23.06	23.25	23.06	23.21
4504	NYSE	RELX	Thu, Jan 11, 2018	22.92	23.02	22.87	22.91
4503	NYSE	RELX	Wed, Jan 10, 2018	23.23	23.23	23.05	23.15
4502	NYSE	RELX	Tue, Jan 9, 2018	23.38	23.45	23.30	23.43
4501	NYSE	RELX	Mon, Jan 8, 2018	23.44	23.65	23.41	23.64
4500	NYSE	RELX	Fri, Jan 5, 2018	23.58	23.77	23.57	23.75
4499	NYSE	RELX	Thu, Jan 4, 2018	23.52	23.69	23.50	23.67
4498	NYSE	RELX	Wed, Jan 3, 2018	23.58	23.64	23.42	23.51
4497	NYSE	RELX	Tue, Jan 2, 2018	23.58	23.67	23.47	23.65
4496	NYSE	RELX	Fri, Dec 29, 2017	23.77	23.81	23.70	23.70
4495	NYSE	RELX	Thu, Dec 28, 2017	23.71	23.74	23.59	23.62
4494	NYSE	RELX	Wed, Dec 27, 2017	23.60	23.65	23.53	23.59
4493	NYSE	RELX	Tue, Dec 26, 2017	23.40	23.55	23.31	23.51
4492	NYSE	RELX	Fri, Dec 22, 2017	23.44	23.58	23.44	23.46
4491	NYSE	RELX	Thu, Dec 21, 2017	23.43	23.54	23.40	23.47
4490	NYSE	RELX	Wed, Dec 20, 2017	23.56	23.56	23.44	23.46
4489	NYSE	RELX	Tue, Dec 19, 2017	23.41	23.45	23.33	23.41
4488	NYSE	RELX	Mon, Dec 18, 2017	23.64	23.69	23.51	23.55
4487	NYSE	RELX	Fri, Dec 15, 2017	23.41	23.50	23.34	23.46
4486	NYSE	RELX	Thu, Dec 14, 2017	23.68	23.69	23.56	23.57
4485	NYSE	RELX	Wed, Dec 13, 2017	23.52	23.64	23.49	23.54
4484	NYSE	RELX	Tue, Dec 12, 2017	23.23	23.31	23.05	23.30
4483	NYSE	RELX	Mon, Dec 11, 2017	23.28	23.38	23.27	23.37
4482	NYSE	RELX	Fri, Dec 8, 2017	23.28	23.41	23.22	23.40
4481	NYSE	RELX	Thu, Dec 7, 2017	23.53	23.54	23.41	23.51
4480	NYSE	RELX	Wed, Dec 6, 2017	23.51	23.58	23.48	23.53
4479	NYSE	RELX	Tue, Dec 5, 2017	23.46	23.51	23.40	23.45
4478	NYSE	RELX	Mon, Dec 4, 2017	23.68	23.71	23.46	23.50
4477	NYSE	RELX	Fri, Dec 1, 2017	23.63	23.64	23.47	23.62
4476	NYSE	RELX	Thu, Nov 30, 2017	23.69	23.83	23.67	23.76
4475	NYSE	RELX	Wed, Nov 29, 2017	24.00	24.03	23.78	23.83
4474	NYSE	RELX	Tue, Nov 28, 2017	23.86	24.01	23.83	24.01
4473	NYSE	RELX	Mon, Nov 27, 2017	23.96	23.96	23.77	23.83
4472	NYSE	RELX	Fri, Nov 24, 2017	23.85	23.92	23.83	23.89
4471	NYSE	RELX	Wed, Nov 22, 2017	23.77	23.79	23.63	23.74
4470	NYSE	RELX	Tue, Nov 21, 2017	23.69	23.74	23.68	23.73
4469	NYSE	RELX	Mon, Nov 20, 2017	23.59	23.65	23.55	23.60
4468	NYSE	RELX	Fri, Nov 17, 2017	23.33	23.35	23.28	23.34
4467	NYSE	RELX	Thu, Nov 16, 2017	23.31	23.40	23.16	23.38
4466	NYSE	RELX	Wed, Nov 15, 2017	23.12	23.16	23.08	23.11
4465	NYSE	RELX	Tue, Nov 14, 2017	23.18	23.24	23.15	23.19
4464	NYSE	RELX	Mon, Nov 13, 2017	23.03	23.12	23.01	23.09
4463	NYSE	RELX	Fri, Nov 10, 2017	23.12	23.13	23.05	23.11
4462	NYSE	RELX	Thu, Nov 9, 2017	23.01	23.10	22.98	23.07
4461	NYSE	RELX	Wed, Nov 8, 2017	22.92	23.12	22.91	23.09
4460	NYSE	RELX	Tue, Nov 7, 2017	23.09	23.11	23.01	23.06
4459	NYSE	RELX	Mon, Nov 6, 2017	23.08	23.17	23.06	23.17
4458	NYSE	RELX	Fri, Nov 3, 2017	23.15	23.16	23.05	23.15
4457	NYSE	RELX	Thu, Nov 2, 2017	22.96	22.96	22.76	22.88
4456	NYSE	RELX	Wed, Nov 1, 2017	23.32	23.32	23.02	23.07
4455	NYSE	RELX	Tue, Oct 31, 2017	23.34	23.41	23.30	23.39
4454	NYSE	RELX	Mon, Oct 30, 2017	23.20	23.26	23.18	23.21
4453	NYSE	RELX	Fri, Oct 27, 2017	23.04	23.13	22.99	23.09
4452	NYSE	RELX	Thu, Oct 26, 2017	23.04	23.26	23.03	23.16
4451	NYSE	RELX	Wed, Oct 25, 2017	22.78	22.80	22.62	22.67
4450	NYSE	RELX	Tue, Oct 24, 2017	22.71	22.75	22.68	22.69
4449	NYSE	RELX	Mon, Oct 23, 2017	22.68	22.72	22.64	22.65
4448	NYSE	RELX	Fri, Oct 20, 2017	22.76	22.78	22.66	22.70
4447	NYSE	RELX	Thu, Oct 19, 2017	22.69	22.79	22.65	22.72
4446	NYSE	RELX	Wed, Oct 18, 2017	22.63	22.80	22.63	22.78
4445	NYSE	RELX	Tue, Oct 17, 2017	22.59	22.65	22.55	22.63
4444	NYSE	RELX	Mon, Oct 16, 2017	22.62	22.70	22.60	22.66
4443	NYSE	RELX	Fri, Oct 13, 2017	22.74	22.79	22.70	22.74
4442	NYSE	RELX	Thu, Oct 12, 2017	22.67	22.89	22.63	22.82
4441	NYSE	RELX	Wed, Oct 11, 2017	22.64	22.69	22.59	22.69
4440	NYSE	RELX	Tue, Oct 10, 2017	22.71	22.75	22.64	22.72
4439	NYSE	RELX	Mon, Oct 9, 2017	22.56	22.61	22.48	22.58
4438	NYSE	RELX	Fri, Oct 6, 2017	22.33	22.58	22.32	22.55
4437	NYSE	RELX	Thu, Oct 5, 2017	22.50	22.53	22.43	22.51
4436	NYSE	RELX	Wed, Oct 4, 2017	22.52	22.55	22.45	22.53
4435	NYSE	RELX	Tue, Oct 3, 2017	22.43	22.51	22.39	22.47
4434	NYSE	RELX	Mon, Oct 2, 2017	22.46	22.56	22.44	22.54
4433	NYSE	RELX	Fri, Sep 29, 2017	22.18	22.37	22.14	22.35
4432	NYSE	RELX	Thu, Sep 28, 2017	21.99	22.24	21.98	22.20
4431	NYSE	RELX	Wed, Sep 27, 2017	21.84	21.93	21.80	21.91
4430	NYSE	RELX	Tue, Sep 26, 2017	22.06	22.14	22.05	22.14
4429	NYSE	RELX	Mon, Sep 25, 2017	22.26	22.31	22.19	22.26
4428	NYSE	RELX	Fri, Sep 22, 2017	22.21	22.25	22.16	22.23
4427	NYSE	RELX	Thu, Sep 21, 2017	22.06	22.27	22.06	22.23
4426	NYSE	RELX	Wed, Sep 20, 2017	22.35	22.43	22.21	22.32
4425	NYSE	RELX	Tue, Sep 19, 2017	22.46	22.46	22.28	22.37
4424	NYSE	RELX	Mon, Sep 18, 2017	22.45	22.53	22.34	22.39
4423	NYSE	RELX	Fri, Sep 15, 2017	22.52	22.56	22.44	22.47
4422	NYSE	RELX	Thu, Sep 14, 2017	22.50	22.54	22.43	22.47
4421	NYSE	RELX	Wed, Sep 13, 2017	22.57	22.57	22.36	22.40
4420	NYSE	RELX	Tue, Sep 12, 2017	22.57	22.60	22.51	22.56
4419	NYSE	RELX	Mon, Sep 11, 2017	22.51	22.56	22.48	22.52
4418	NYSE	RELX	Fri, Sep 8, 2017	22.31	22.42	22.30	22.39
4417	NYSE	RELX	Thu, Sep 7, 2017	22.22	22.30	22.21	22.28
4416	NYSE	RELX	Wed, Sep 6, 2017	22.06	22.10	21.98	22.05
4415	NYSE	RELX	Tue, Sep 5, 2017	22.11	22.20	22.05	22.15
4414	NYSE	RELX	Fri, Sep 1, 2017	22.26	22.29	22.14	22.14
4413	NYSE	RELX	Thu, Aug 31, 2017	21.88	22.21	21.86	22.17
4412	NYSE	RELX	Wed, Aug 30, 2017	21.77	21.80	21.73	21.75
4411	NYSE	RELX	Tue, Aug 29, 2017	21.73	21.79	21.71	21.78
4410	NYSE	RELX	Mon, Aug 28, 2017	21.79	21.79	21.71	21.75
4409	NYSE	RELX	Fri, Aug 25, 2017	21.70	21.77	21.65	21.71
4408	NYSE	RELX	Thu, Aug 24, 2017	21.82	21.84	21.71	21.77
4407	NYSE	RELX	Wed, Aug 23, 2017	21.84	21.85	21.74	21.79
4406	NYSE	RELX	Tue, Aug 22, 2017	21.89	21.93	21.85	21.90
4405	NYSE	RELX	Mon, Aug 21, 2017	21.78	21.86	21.68	21.82
4404	NYSE	RELX	Fri, Aug 18, 2017	21.84	21.84	21.64	21.78
4403	NYSE	RELX	Thu, Aug 17, 2017	22.04	22.11	21.98	22.00
4402	NYSE	RELX	Wed, Aug 16, 2017	21.92	22.07	21.89	22.01
4401	NYSE	RELX	Tue, Aug 15, 2017	21.72	21.80	21.68	21.78
4400	NYSE	RELX	Mon, Aug 14, 2017	21.69	21.79	21.64	21.75
4399	NYSE	RELX	Fri, Aug 11, 2017	21.67	21.79	21.64	21.72
4398	NYSE	RELX	Thu, Aug 10, 2017	21.87	21.90	21.74	21.76
4397	NYSE	RELX	Wed, Aug 9, 2017	21.86	22.01	21.86	21.95
4396	NYSE	RELX	Tue, Aug 8, 2017	21.99	22.05	21.84	21.87
4395	NYSE	RELX	Mon, Aug 7, 2017	22.07	22.09	21.98	22.06
4394	NYSE	RELX	Fri, Aug 4, 2017	22.13	22.14	22.03	22.10
4393	NYSE	RELX	Thu, Aug 3, 2017	22.13	22.17	22.02	22.06
4392	NYSE	RELX	Wed, Aug 2, 2017	22.08	22.13	22.00	22.03
4391	NYSE	RELX	Tue, Aug 1, 2017	22.31	22.36	22.21	22.08
4390	NYSE	RELX	Mon, Jul 31, 2017	22.10	22.16	22.06	22.11
4389	NYSE	RELX	Fri, Jul 28, 2017	22.12	22.17	21.97	21.99
4388	NYSE	RELX	Thu, Jul 27, 2017	22.20	22.22	22.02	22.11
4387	NYSE	RELX	Wed, Jul 26, 2017	21.67	21.82	21.63	21.79
4386	NYSE	RELX	Tue, Jul 25, 2017	21.80	21.80	21.61	21.68
4385	NYSE	RELX	Mon, Jul 24, 2017	21.58	21.71	21.54	21.66
4384	NYSE	RELX	Fri, Jul 21, 2017	21.82	21.87	21.66	21.80
4383	NYSE	RELX	Thu, Jul 20, 2017	21.77	21.94	21.74	21.89
4382	NYSE	RELX	Wed, Jul 19, 2017	21.64	21.77	21.62	21.74
4381	NYSE	RELX	Tue, Jul 18, 2017	21.53	21.68	21.53	21.65
4380	NYSE	RELX	Mon, Jul 17, 2017	21.59	21.68	21.57	21.59
4379	NYSE	RELX	Fri, Jul 14, 2017	21.64	21.79	21.60	21.74
4378	NYSE	RELX	Thu, Jul 13, 2017	21.51	21.55	21.47	21.54
4377	NYSE	RELX	Wed, Jul 12, 2017	21.37	21.51	21.35	21.48
4376	NYSE	RELX	Tue, Jul 11, 2017	21.07	21.25	21.04	21.24
4375	NYSE	RELX	Mon, Jul 10, 2017	21.30	21.44	21.30	21.40
4374	NYSE	RELX	Fri, Jul 7, 2017	21.31	21.41	21.27	21.39
4373	NYSE	RELX	Thu, Jul 6, 2017	21.40	21.61	21.39	21.53
4372	NYSE	RELX	Wed, Jul 5, 2017	21.64	21.78	21.60	21.77
4371	NYSE	RELX	Mon, Jul 3, 2017	21.62	21.68	21.61	21.62
4370	NYSE	RELX	Fri, Jun 30, 2017	21.88	21.98	21.78	21.90
4369	NYSE	RELX	Thu, Jun 29, 2017	21.69	21.69	21.54	21.65
4368	NYSE	RELX	Wed, Jun 28, 2017	21.94	22.05	21.91	22.02
4367	NYSE	RELX	Tue, Jun 27, 2017	21.80	21.93	21.80	21.87
4366	NYSE	RELX	Mon, Jun 26, 2017	22.04	22.11	22.01	22.01
4365	NYSE	RELX	Fri, Jun 23, 2017	21.87	21.95	21.82	21.94
4364	NYSE	RELX	Thu, Jun 22, 2017	21.81	21.83	21.68	21.76
4363	NYSE	RELX	Wed, Jun 21, 2017	21.89	21.97	21.86	21.96
4362	NYSE	RELX	Tue, Jun 20, 2017	21.98	22.00	21.87	21.88
4361	NYSE	RELX	Mon, Jun 19, 2017	21.97	22.09	21.96	22.06
4360	NYSE	RELX	Fri, Jun 16, 2017	21.97	22.19	21.97	22.14
4359	NYSE	RELX	Thu, Jun 15, 2017	21.57	21.80	21.57	21.75
4358	NYSE	RELX	Wed, Jun 14, 2017	21.91	21.95	21.74	21.79
4357	NYSE	RELX	Tue, Jun 13, 2017	21.56	21.61	21.53	21.60
4356	NYSE	RELX	Mon, Jun 12, 2017	21.58	21.58	21.46	21.54
4355	NYSE	RELX	Fri, Jun 9, 2017	21.75	21.78	21.58	21.67
4354	NYSE	RELX	Thu, Jun 8, 2017	21.91	21.92	21.77	21.84
4353	NYSE	RELX	Wed, Jun 7, 2017	22.03	22.08	21.96	22.05
4352	NYSE	RELX	Tue, Jun 6, 2017	21.90	21.98	21.86	21.94
4351	NYSE	RELX	Mon, Jun 5, 2017	21.94	21.96	21.85	21.90
4350	NYSE	RELX	Fri, Jun 2, 2017	21.76	21.91	21.75	21.91
4349	NYSE	RELX	Thu, Jun 1, 2017	21.80	21.92	21.78	21.92
4348	NYSE	RELX	Wed, May 31, 2017	21.65	21.79	21.64	21.68
4347	NYSE	RELX	Tue, May 30, 2017	21.40	21.47	21.39	21.44
4346	NYSE	RELX	Fri, May 26, 2017	21.42	21.42	21.33	21.40
4345	NYSE	RELX	Thu, May 25, 2017	21.41	21.45	21.38	21.44
4344	NYSE	RELX	Wed, May 24, 2017	21.43	21.47	21.37	21.43
4343	NYSE	RELX	Tue, May 23, 2017	21.51	21.61	21.44	21.45
4342	NYSE	RELX	Mon, May 22, 2017	21.51	21.57	21.39	21.44
4341	NYSE	RELX	Fri, May 19, 2017	21.39	21.47	21.36	21.44
4340	NYSE	RELX	Thu, May 18, 2017	21.22	21.26	21.10	21.16
4339	NYSE	RELX	Wed, May 17, 2017	21.42	21.42	21.16	21.18
4338	NYSE	RELX	Tue, May 16, 2017	21.39	21.43	21.33	21.39
4337	NYSE	RELX	Mon, May 15, 2017	21.00	21.08	20.99	21.05
4336	NYSE	RELX	Fri, May 12, 2017	21.07	21.19	21.04	21.18
4335	NYSE	RELX	Thu, May 11, 2017	20.88	20.96	20.84	20.95
4334	NYSE	RELX	Wed, May 10, 2017	21.07	21.07	20.95	21.02
4333	NYSE	RELX	Tue, May 9, 2017	20.97	21.05	20.95	21.04
4332	NYSE	RELX	Mon, May 8, 2017	20.90	20.90	20.79	20.85
4331	NYSE	RELX	Fri, May 5, 2017	20.87	21.00	20.84	20.99
4330	NYSE	RELX	Thu, May 4, 2017	20.71	20.88	20.67	20.87
4329	NYSE	RELX	Wed, May 3, 2017	20.74	20.74	20.59	20.65
4328	NYSE	RELX	Tue, May 2, 2017	20.64	20.74	20.60	20.73
4327	NYSE	RELX	Mon, May 1, 2017	20.54	20.56	20.44	20.48
4326	NYSE	RELX	Fri, Apr 28, 2017	20.50	20.53	20.45	20.49
4325	NYSE	RELX	Thu, Apr 27, 2017	20.46	20.57	20.43	20.55
4324	NYSE	RELX	Wed, Apr 26, 2017	20.33	20.44	20.33	20.35
4323	NYSE	RELX	Tue, Apr 25, 2017	20.55	20.67	20.55	20.29
4322	NYSE	RELX	Mon, Apr 24, 2017	20.52	20.63	20.45	20.53
4321	NYSE	RELX	Fri, Apr 21, 2017	20.21	20.29	20.17	20.24
4320	NYSE	RELX	Thu, Apr 20, 2017	20.13	20.24	20.10	20.21
4319	NYSE	RELX	Wed, Apr 19, 2017	20.13	20.13	19.91	19.95
4318	NYSE	RELX	Tue, Apr 18, 2017	20.14	20.26	20.10	20.24
4317	NYSE	RELX	Mon, Apr 17, 2017	20.02	20.11	20.01	20.11
4316	NYSE	RELX	Thu, Apr 13, 2017	20.05	20.06	19.96	19.98
4315	NYSE	RELX	Wed, Apr 12, 2017	20.04	20.13	20.04	20.11
4314	NYSE	RELX	Tue, Apr 11, 2017	19.94	20.01	19.87	20.00
4313	NYSE	RELX	Mon, Apr 10, 2017	19.87	19.94	19.84	19.87
4312	NYSE	RELX	Fri, Apr 7, 2017	19.73	19.81	19.73	19.77
4311	NYSE	RELX	Thu, Apr 6, 2017	19.86	19.87	19.74	19.76
4310	NYSE	RELX	Wed, Apr 5, 2017	19.79	19.90	19.76	19.77
4309	NYSE	RELX	Tue, Apr 4, 2017	19.74	19.82	19.67	19.80
4308	NYSE	RELX	Mon, Apr 3, 2017	19.79	19.79	19.65	19.74
4307	NYSE	RELX	Fri, Mar 31, 2017	19.67	19.87	19.64	19.80
4306	NYSE	RELX	Thu, Mar 30, 2017	19.71	19.76	19.67	19.71
4305	NYSE	RELX	Wed, Mar 29, 2017	19.62	19.68	19.57	19.66
4304	NYSE	RELX	Tue, Mar 28, 2017	19.77	19.80	19.73	19.75
4303	NYSE	RELX	Mon, Mar 27, 2017	19.75	20.01	19.73	19.81
4302	NYSE	RELX	Fri, Mar 24, 2017	19.61	19.70	19.59	19.65
4301	NYSE	RELX	Thu, Mar 23, 2017	19.50	19.65	19.49	19.56
4300	NYSE	RELX	Wed, Mar 22, 2017	19.36	19.45	19.34	19.45
4299	NYSE	RELX	Tue, Mar 21, 2017	19.36	19.40	19.27	19.28
4298	NYSE	RELX	Mon, Mar 20, 2017	19.29	19.29	19.16	19.21
4297	NYSE	RELX	Fri, Mar 17, 2017	19.17	19.29	19.15	19.26
4296	NYSE	RELX	Thu, Mar 16, 2017	19.17	19.24	19.14	19.20
4295	NYSE	RELX	Wed, Mar 15, 2017	18.96	19.14	18.96	19.12
4294	NYSE	RELX	Tue, Mar 14, 2017	18.90	18.99	18.89	18.93
4293	NYSE	RELX	Mon, Mar 13, 2017	18.97	19.11	18.95	19.05
4292	NYSE	RELX	Fri, Mar 10, 2017	18.92	18.99	18.88	18.97
4291	NYSE	RELX	Thu, Mar 9, 2017	18.98	19.06	18.95	19.04
4290	NYSE	RELX	Wed, Mar 8, 2017	18.98	18.98	18.88	18.92
4289	NYSE	RELX	Tue, Mar 7, 2017	18.95	18.98	18.89	18.94
4288	NYSE	RELX	Mon, Mar 6, 2017	19.01	19.07	18.98	19.02
4287	NYSE	RELX	Fri, Mar 3, 2017	19.04	19.12	18.99	19.10
4286	NYSE	RELX	Thu, Mar 2, 2017	19.12	19.14	19.04	19.08
4285	NYSE	RELX	Wed, Mar 1, 2017	19.02	19.10	18.96	18.96
4284	NYSE	RELX	Tue, Feb 28, 2017	19.03	19.08	18.99	19.01
4283	NYSE	RELX	Mon, Feb 27, 2017	18.94	19.08	18.94	19.04
4282	NYSE	RELX	Fri, Feb 24, 2017	19.03	19.07	18.99	19.07
4281	NYSE	RELX	Thu, Feb 23, 2017	19.00	19.17	18.96	19.07
4280	NYSE	RELX	Wed, Feb 22, 2017	18.70	18.77	18.68	18.72
4279	NYSE	RELX	Tue, Feb 21, 2017	18.66	18.79	18.62	18.79
4278	NYSE	RELX	Fri, Feb 17, 2017	18.75	18.80	18.71	18.78
4277	NYSE	RELX	Thu, Feb 16, 2017	18.68	18.76	18.65	18.76
4276	NYSE	RELX	Wed, Feb 15, 2017	18.48	18.69	18.48	18.69
4275	NYSE	RELX	Tue, Feb 14, 2017	18.61	18.65	18.54	18.57
4274	NYSE	RELX	Mon, Feb 13, 2017	18.67	18.74	18.65	18.71
4273	NYSE	RELX	Fri, Feb 10, 2017	18.60	18.67	18.58	18.63
4272	NYSE	RELX	Thu, Feb 9, 2017	18.69	18.72	18.62	18.65
4271	NYSE	RELX	Wed, Feb 8, 2017	18.52	18.56	18.47	18.52
4270	NYSE	RELX	Tue, Feb 7, 2017	18.42	18.55	18.41	18.54
4269	NYSE	RELX	Mon, Feb 6, 2017	18.30	18.33	18.27	18.30
4268	NYSE	RELX	Fri, Feb 3, 2017	18.34	18.42	18.33	18.37
4267	NYSE	RELX	Thu, Feb 2, 2017	18.33	18.40	18.27	18.32
4266	NYSE	RELX	Wed, Feb 1, 2017	18.27	18.27	18.13	18.20
4265	NYSE	RELX	Tue, Jan 31, 2017	18.24	18.28	18.19	18.21
4264	NYSE	RELX	Mon, Jan 30, 2017	18.03	18.12	17.99	18.06
4263	NYSE	RELX	Fri, Jan 27, 2017	18.03	18.10	17.98	18.01
4262	NYSE	RELX	Thu, Jan 26, 2017	18.00	18.00	17.84	17.88
4261	NYSE	RELX	Wed, Jan 25, 2017	18.02	18.09	17.98	18.07
4260	NYSE	RELX	Tue, Jan 24, 2017	17.91	18.00	17.89	17.96
4259	NYSE	RELX	Mon, Jan 23, 2017	17.90	18.11	17.90	18.09
4258	NYSE	RELX	Fri, Jan 20, 2017	17.71	17.86	17.70	17.86
4257	NYSE	RELX	Thu, Jan 19, 2017	17.71	17.77	17.64	17.75
4256	NYSE	RELX	Wed, Jan 18, 2017	17.78	17.81	17.67	17.75
4255	NYSE	RELX	Tue, Jan 17, 2017	18.11	18.20	18.06	18.17
4254	NYSE	RELX	Fri, Jan 13, 2017	18.04	18.10	18.00	18.09
4253	NYSE	RELX	Thu, Jan 12, 2017	18.01	18.09	17.98	18.09
4252	NYSE	RELX	Wed, Jan 11, 2017	17.84	17.98	17.77	17.97
4251	NYSE	RELX	Tue, Jan 10, 2017	17.90	17.93	17.86	17.92
4250	NYSE	RELX	Mon, Jan 9, 2017	17.86	17.99	17.83	17.97
4249	NYSE	RELX	Fri, Jan 6, 2017	17.86	17.99	17.84	17.95
4248	NYSE	RELX	Thu, Jan 5, 2017	17.84	18.07	17.84	18.00
4247	NYSE	RELX	Wed, Jan 4, 2017	17.81	17.94	17.79	17.93
4246	NYSE	RELX	Tue, Jan 3, 2017	17.92	17.93	17.84	17.90
4245	NYSE	RELX	Fri, Dec 30, 2016	17.96	18.00	17.89	17.97
4244	NYSE	RELX	Thu, Dec 29, 2016	17.80	17.91	17.80	17.88
4243	NYSE	RELX	Wed, Dec 28, 2016	17.74	17.78	17.69	17.70
4242	NYSE	RELX	Tue, Dec 27, 2016	17.79	17.85	17.78	17.80
4241	NYSE	RELX	Fri, Dec 23, 2016	17.76	17.81	17.72	17.77
4240	NYSE	RELX	Thu, Dec 22, 2016	17.77	17.86	17.72	17.73
4239	NYSE	RELX	Wed, Dec 21, 2016	17.72	17.82	17.67	17.68
4238	NYSE	RELX	Tue, Dec 20, 2016	17.69	17.74	17.64	17.69
4237	NYSE	RELX	Mon, Dec 19, 2016	17.71	17.77	17.66	17.69
4236	NYSE	RELX	Fri, Dec 16, 2016	17.53	17.60	17.50	17.54
4235	NYSE	RELX	Thu, Dec 15, 2016	17.49	17.52	17.39	17.46
4234	NYSE	RELX	Wed, Dec 14, 2016	17.59	17.77	17.47	17.49
4233	NYSE	RELX	Tue, Dec 13, 2016	17.73	17.82	17.72	17.72
4232	NYSE	RELX	Mon, Dec 12, 2016	17.54	17.58	17.41	17.52
4231	NYSE	RELX	Fri, Dec 9, 2016	17.46	17.56	17.46	17.55
4230	NYSE	RELX	Thu, Dec 8, 2016	17.36	17.39	17.21	17.29
4229	NYSE	RELX	Wed, Dec 7, 2016	16.97	17.17	16.95	17.16
4228	NYSE	RELX	Tue, Dec 6, 2016	17.17	17.22	17.14	17.17
4227	NYSE	RELX	Mon, Dec 5, 2016	17.29	17.31	17.15	17.21
4226	NYSE	RELX	Fri, Dec 2, 2016	17.06	17.25	17.03	17.15
4225	NYSE	RELX	Thu, Dec 1, 2016	17.24	17.27	17.08	17.15
4224	NYSE	RELX	Wed, Nov 30, 2016	17.48	17.49	17.32	17.34
4223	NYSE	RELX	Tue, Nov 29, 2016	17.39	17.51	17.37	17.45
4222	NYSE	RELX	Mon, Nov 28, 2016	17.40	17.41	17.30	17.31
4221	NYSE	RELX	Fri, Nov 25, 2016	17.43	17.49	17.40	17.48
4220	NYSE	RELX	Wed, Nov 23, 2016	17.33	17.36	17.26	17.29
4219	NYSE	RELX	Tue, Nov 22, 2016	17.42	17.44	17.18	17.24
4218	NYSE	RELX	Mon, Nov 21, 2016	17.10	17.19	17.09	17.17
4217	NYSE	RELX	Fri, Nov 18, 2016	16.95	16.99	16.90	16.95
4216	NYSE	RELX	Thu, Nov 17, 2016	16.97	17.03	16.88	16.92
4215	NYSE	RELX	Wed, Nov 16, 2016	16.82	16.98	16.80	16.80
4214	NYSE	RELX	Tue, Nov 15, 2016	16.41	16.43	16.28	16.42
4213	NYSE	RELX	Mon, Nov 14, 2016	16.26	16.30	16.19	16.22
4212	NYSE	RELX	Fri, Nov 11, 2016	16.62	16.70	16.57	16.66
4211	NYSE	RELX	Thu, Nov 10, 2016	16.74	16.80	16.48	16.61
4210	NYSE	RELX	Wed, Nov 9, 2016	17.32	17.49	17.30	17.42
4209	NYSE	RELX	Tue, Nov 8, 2016	17.65	17.72	17.48	17.60
4208	NYSE	RELX	Mon, Nov 7, 2016	17.60	17.66	17.53	17.66
4207	NYSE	RELX	Fri, Nov 4, 2016	17.57	17.64	17.47	17.50
4206	NYSE	RELX	Thu, Nov 3, 2016	17.67	17.69	17.55	17.60
4205	NYSE	RELX	Wed, Nov 2, 2016	17.94	17.97	17.83	17.84
4204	NYSE	RELX	Tue, Nov 1, 2016	18.13	18.13	17.91	17.94
4203	NYSE	RELX	Mon, Oct 31, 2016	18.13	18.18	18.07	18.14
4202	NYSE	RELX	Fri, Oct 28, 2016	18.12	18.22	17.95	18.18
4201	NYSE	RELX	Thu, Oct 27, 2016	18.07	18.12	17.99	18.01
4200	NYSE	RELX	Wed, Oct 26, 2016	17.78	17.81	17.72	17.75
4199	NYSE	RELX	Tue, Oct 25, 2016	18.07	18.07	17.99	18.03
4198	NYSE	RELX	Mon, Oct 24, 2016	17.97	18.00	17.86	17.95
4197	NYSE	RELX	Fri, Oct 21, 2016	18.04	18.12	17.97	18.06
4196	NYSE	RELX	Thu, Oct 20, 2016	18.09	18.24	18.08	18.16
4195	NYSE	RELX	Wed, Oct 19, 2016	18.23	18.26	18.18	18.19
4194	NYSE	RELX	Tue, Oct 18, 2016	18.17	18.18	18.08	18.11
4193	NYSE	RELX	Mon, Oct 17, 2016	17.92	18.02	17.88	17.97
4192	NYSE	RELX	Fri, Oct 14, 2016	18.09	18.18	18.05	18.06
4191	NYSE	RELX	Thu, Oct 13, 2016	17.86	18.15	17.85	18.09
4190	NYSE	RELX	Wed, Oct 12, 2016	17.87	18.02	17.86	17.96
4189	NYSE	RELX	Tue, Oct 11, 2016	18.30	18.30	17.94	17.99
4188	NYSE	RELX	Mon, Oct 10, 2016	18.50	18.55	18.47	18.51
4187	NYSE	RELX	Fri, Oct 7, 2016	18.53	18.59	18.42	18.53
4186	NYSE	RELX	Thu, Oct 6, 2016	18.73	18.86	18.70	18.77
4185	NYSE	RELX	Wed, Oct 5, 2016	19.04	19.10	18.93	19.00
4184	NYSE	RELX	Tue, Oct 4, 2016	19.39	19.48	19.25	19.31
4183	NYSE	RELX	Mon, Oct 3, 2016	19.27	19.30	19.21	19.28
4182	NYSE	RELX	Fri, Sep 30, 2016	19.25	19.31	19.14	19.16
4181	NYSE	RELX	Thu, Sep 29, 2016	19.28	19.31	19.09	19.11
4180	NYSE	RELX	Wed, Sep 28, 2016	19.21	19.28	19.07	19.23
4179	NYSE	RELX	Tue, Sep 27, 2016	18.80	19.04	18.80	19.03
4178	NYSE	RELX	Mon, Sep 26, 2016	18.98	19.02	18.96	18.98
4177	NYSE	RELX	Fri, Sep 23, 2016	19.16	19.21	19.12	19.15
4176	NYSE	RELX	Thu, Sep 22, 2016	19.37	19.42	19.26	19.28
4175	NYSE	RELX	Wed, Sep 21, 2016	18.96	19.19	18.96	19.18
4174	NYSE	RELX	Tue, Sep 20, 2016	19.29	19.31	19.17	19.20
4173	NYSE	RELX	Mon, Sep 19, 2016	19.14	19.18	19.02	19.07
4172	NYSE	RELX	Fri, Sep 16, 2016	19.03	19.03	18.84	18.91
4171	NYSE	RELX	Thu, Sep 15, 2016	19.05	19.22	18.98	19.19
4170	NYSE	RELX	Wed, Sep 14, 2016	18.96	19.00	18.92	18.95
4169	NYSE	RELX	Tue, Sep 13, 2016	19.01	19.04	18.89	18.95
4168	NYSE	RELX	Mon, Sep 12, 2016	18.94	19.20	18.92	19.16
4167	NYSE	RELX	Fri, Sep 9, 2016	19.32	19.35	19.01	19.02
4166	NYSE	RELX	Thu, Sep 8, 2016	19.53	19.65	19.53	19.58
4165	NYSE	RELX	Wed, Sep 7, 2016	19.79	19.84	19.72	19.74
4164	NYSE	RELX	Tue, Sep 6, 2016	19.69	19.76	19.62	19.75
4163	NYSE	RELX	Fri, Sep 2, 2016	19.53	19.65	19.48	19.62
4162	NYSE	RELX	Thu, Sep 1, 2016	19.20	19.34	19.14	19.30
4161	NYSE	RELX	Wed, Aug 31, 2016	19.13	19.22	19.09	19.21
4160	NYSE	RELX	Tue, Aug 30, 2016	19.12	19.17	19.08	19.12
4159	NYSE	RELX	Mon, Aug 29, 2016	19.07	19.16	19.03	19.14
4158	NYSE	RELX	Fri, Aug 26, 2016	19.23	19.38	19.01	19.10
4157	NYSE	RELX	Thu, Aug 25, 2016	19.18	19.26	19.17	19.23
4156	NYSE	RELX	Wed, Aug 24, 2016	19.31	19.36	19.23	19.25
4155	NYSE	RELX	Tue, Aug 23, 2016	19.40	19.48	19.34	19.36
4154	NYSE	RELX	Mon, Aug 22, 2016	19.09	19.27	19.06	19.26
4153	NYSE	RELX	Fri, Aug 19, 2016	19.17	19.24	19.09	19.22
4152	NYSE	RELX	Thu, Aug 18, 2016	19.33	19.37	19.24	19.35
4151	NYSE	RELX	Wed, Aug 17, 2016	18.98	19.05	18.88	19.04
4150	NYSE	RELX	Tue, Aug 16, 2016	18.97	19.11	18.97	19.04
4149	NYSE	RELX	Mon, Aug 15, 2016	19.17	19.20	19.11	19.11
4148	NYSE	RELX	Fri, Aug 12, 2016	19.16	19.21	19.10	19.14
4147	NYSE	RELX	Thu, Aug 11, 2016	19.20	19.25	19.15	19.20
4146	NYSE	RELX	Wed, Aug 10, 2016	19.12	19.24	19.05	19.19
4145	NYSE	RELX	Tue, Aug 9, 2016	18.90	19.15	18.88	19.09
4144	NYSE	RELX	Mon, Aug 8, 2016	18.75	18.82	18.75	18.79
4143	NYSE	RELX	Fri, Aug 5, 2016	18.87	19.03	18.87	18.96
4142	NYSE	RELX	Thu, Aug 4, 2016	18.89	18.97	18.84	18.94
4141	NYSE	RELX	Wed, Aug 3, 2016	18.96	19.00	18.85	18.90
4140	NYSE	RELX	Tue, Aug 2, 2016	19.34	19.41	19.27	19.24
4139	NYSE	RELX	Mon, Aug 1, 2016	19.20	19.34	19.17	19.20
4138	NYSE	RELX	Fri, Jul 29, 2016	19.18	19.44	19.17	19.28
4137	NYSE	RELX	Thu, Jul 28, 2016	19.43	19.51	19.37	19.48
4136	NYSE	RELX	Wed, Jul 27, 2016	18.81	18.90	18.69	18.84
4135	NYSE	RELX	Tue, Jul 26, 2016	18.82	18.89	18.77	18.84
4134	NYSE	RELX	Mon, Jul 25, 2016	18.75	18.82	18.73	18.77
4133	NYSE	RELX	Fri, Jul 22, 2016	18.75	18.85	18.73	18.80
4132	NYSE	RELX	Thu, Jul 21, 2016	18.80	18.84	18.70	18.79
4131	NYSE	RELX	Wed, Jul 20, 2016	18.82	18.95	18.79	18.93
4130	NYSE	RELX	Tue, Jul 19, 2016	18.71	18.74	18.65	18.68
4129	NYSE	RELX	Mon, Jul 18, 2016	18.80	18.90	18.77	18.79
4128	NYSE	RELX	Fri, Jul 15, 2016	18.73	18.81	18.68	18.75
4127	NYSE	RELX	Thu, Jul 14, 2016	18.89	18.96	18.80	18.91
4126	NYSE	RELX	Wed, Jul 13, 2016	19.05	19.23	18.97	19.02
4125	NYSE	RELX	Tue, Jul 12, 2016	18.81	19.01	18.80	18.94
4124	NYSE	RELX	Mon, Jul 11, 2016	18.76	18.90	18.73	18.79
4123	NYSE	RELX	Fri, Jul 8, 2016	18.49	18.65	18.45	18.58
4122	NYSE	RELX	Thu, Jul 7, 2016	18.62	18.66	18.43	18.50
4121	NYSE	RELX	Wed, Jul 6, 2016	18.44	18.58	18.29	18.52
4120	NYSE	RELX	Tue, Jul 5, 2016	18.74	18.77	18.65	18.74
4119	NYSE	RELX	Fri, Jul 1, 2016	18.93	18.98	18.74	18.82
4118	NYSE	RELX	Thu, Jun 30, 2016	18.36	18.70	18.35	18.70
4117	NYSE	RELX	Wed, Jun 29, 2016	18.29	18.57	18.28	18.45
4116	NYSE	RELX	Tue, Jun 28, 2016	17.69	17.78	17.58	17.76
4115	NYSE	RELX	Mon, Jun 27, 2016	17.53	17.55	17.25	17.34
4114	NYSE	RELX	Fri, Jun 24, 2016	17.81	18.15	17.72	17.73
4113	NYSE	RELX	Thu, Jun 23, 2016	18.71	18.76	18.48	18.76
4112	NYSE	RELX	Wed, Jun 22, 2016	18.39	18.53	18.31	18.36
4111	NYSE	RELX	Tue, Jun 21, 2016	18.24	18.46	18.20	18.32
4110	NYSE	RELX	Mon, Jun 20, 2016	18.28	18.31	18.18	18.21
4109	NYSE	RELX	Fri, Jun 17, 2016	17.42	17.69	17.34	17.62
4108	NYSE	RELX	Thu, Jun 16, 2016	17.15	17.44	16.97	17.39
4107	NYSE	RELX	Wed, Jun 15, 2016	17.36	17.48	17.32	17.40
4106	NYSE	RELX	Tue, Jun 14, 2016	17.25	17.29	17.08	17.17
4105	NYSE	RELX	Mon, Jun 13, 2016	17.50	17.68	17.49	17.52
4104	NYSE	RELX	Fri, Jun 10, 2016	17.97	18.03	17.74	17.81
4103	NYSE	RELX	Thu, Jun 9, 2016	18.40	18.45	18.31	18.43
4102	NYSE	RELX	Wed, Jun 8, 2016	18.63	18.65	18.53	18.58
4101	NYSE	RELX	Tue, Jun 7, 2016	18.76	18.79	18.73	18.74
4100	NYSE	RELX	Mon, Jun 6, 2016	18.59	18.72	18.59	18.66
4099	NYSE	RELX	Fri, Jun 3, 2016	18.50	18.68	18.45	18.61
4098	NYSE	RELX	Thu, Jun 2, 2016	18.45	18.54	18.40	18.50
4097	NYSE	RELX	Wed, Jun 1, 2016	18.44	18.57	18.44	18.54
4096	NYSE	RELX	Tue, May 31, 2016	18.60	18.64	18.41	18.45
4095	NYSE	RELX	Fri, May 27, 2016	18.49	18.63	18.49	18.59
4094	NYSE	RELX	Thu, May 26, 2016	18.52	18.55	18.44	18.50
4093	NYSE	RELX	Wed, May 25, 2016	18.54	18.60	18.48	18.54
4092	NYSE	RELX	Tue, May 24, 2016	18.37	18.53	18.36	18.53
4091	NYSE	RELX	Mon, May 23, 2016	18.20	18.22	18.04	18.09
4090	NYSE	RELX	Fri, May 20, 2016	18.14	18.23	18.09	18.10
4089	NYSE	RELX	Thu, May 19, 2016	18.07	18.08	17.95	18.01
4088	NYSE	RELX	Wed, May 18, 2016	17.92	18.20	17.90	18.09
4087	NYSE	RELX	Tue, May 17, 2016	18.19	18.24	17.96	17.98
4086	NYSE	RELX	Mon, May 16, 2016	17.86	18.12	17.85	18.07
4085	NYSE	RELX	Fri, May 13, 2016	17.94	18.04	17.90	17.93
4084	NYSE	RELX	Thu, May 12, 2016	18.30	18.30	18.03	18.12
4083	NYSE	RELX	Wed, May 11, 2016	18.18	18.21	17.99	18.01
4082	NYSE	RELX	Tue, May 10, 2016	18.08	18.16	18.05	18.13
4081	NYSE	RELX	Mon, May 9, 2016	18.07	18.14	18.03	18.09
4080	NYSE	RELX	Fri, May 6, 2016	17.90	18.00	17.83	17.96
4079	NYSE	RELX	Thu, May 5, 2016	17.87	17.93	17.77	17.82
4078	NYSE	RELX	Wed, May 4, 2016	17.77	17.86	17.70	17.82
4077	NYSE	RELX	Tue, May 3, 2016	17.94	17.99	17.83	17.89
4076	NYSE	RELX	Mon, May 2, 2016	18.06	18.16	18.03	18.16
4075	NYSE	RELX	Fri, Apr 29, 2016	17.93	18.09	17.87	17.98
4074	NYSE	RELX	Thu, Apr 28, 2016	17.71	18.03	17.70	17.89
4073	NYSE	RELX	Wed, Apr 27, 2016	17.78	17.87	17.71	17.81
4072	NYSE	RELX	Tue, Apr 26, 2016	18.25	18.38	18.22	18.29
4071	NYSE	RELX	Mon, Apr 25, 2016	18.23	18.41	18.20	18.38
4070	NYSE	RELX	Fri, Apr 22, 2016	18.09	18.21	18.03	18.20
4069	NYSE	RELX	Thu, Apr 21, 2016	18.31	18.40	18.25	18.36
4068	NYSE	RELX	Wed, Apr 20, 2016	18.96	19.01	18.87	18.89
4067	NYSE	RELX	Tue, Apr 19, 2016	19.23	19.33	19.18	19.27
4066	NYSE	RELX	Mon, Apr 18, 2016	18.85	19.00	18.82	18.94
4065	NYSE	RELX	Fri, Apr 15, 2016	18.77	18.85	18.75	18.83
4064	NYSE	RELX	Thu, Apr 14, 2016	18.90	18.91	18.78	18.85
4063	NYSE	RELX	Wed, Apr 13, 2016	18.93	18.94	18.83	18.92
4062	NYSE	RELX	Tue, Apr 12, 2016	18.80	18.93	18.70	18.88
4061	NYSE	RELX	Mon, Apr 11, 2016	18.69	18.82	18.65	18.67
4060	NYSE	RELX	Fri, Apr 8, 2016	18.66	18.77	18.62	18.69
4059	NYSE	RELX	Thu, Apr 7, 2016	18.58	18.65	18.50	18.61
4058	NYSE	RELX	Wed, Apr 6, 2016	18.54	18.71	18.52	18.71
4057	NYSE	RELX	Tue, Apr 5, 2016	18.93	18.93	18.93	18.58
4056	NYSE	RELX	Mon, Apr 4, 2016	18.93	19.01	18.81	18.93
4055	NYSE	RELX	Fri, Apr 1, 2016	18.47	18.78	18.47	18.76
4054	NYSE	RELX	Thu, Mar 31, 2016	18.91	18.91	18.78	18.79
4053	NYSE	RELX	Wed, Mar 30, 2016	19.02	19.10	18.98	19.05
4052	NYSE	RELX	Tue, Mar 29, 2016	18.60	18.93	18.58	18.91
4051	NYSE	RELX	Mon, Mar 28, 2016	18.54	18.57	18.42	18.54
4050	NYSE	RELX	Thu, Mar 24, 2016	18.37	18.45	18.28	18.42
4049	NYSE	RELX	Wed, Mar 23, 2016	18.37	18.57	18.27	18.55
4048	NYSE	RELX	Tue, Mar 22, 2016	18.36	18.52	18.32	18.46
4047	NYSE	RELX	Mon, Mar 21, 2016	18.39	18.55	18.35	18.52
4046	NYSE	RELX	Fri, Mar 18, 2016	18.58	18.66	18.43	18.44
4045	NYSE	RELX	Thu, Mar 17, 2016	18.51	18.74	18.49	18.71
4044	NYSE	RELX	Wed, Mar 16, 2016	18.05	18.45	18.02	18.43
4043	NYSE	RELX	Tue, Mar 15, 2016	18.20	18.20	18.20	18.22
4042	NYSE	RELX	Mon, Mar 14, 2016	18.15	18.24	18.12	18.20
4041	NYSE	RELX	Fri, Mar 11, 2016	17.86	18.03	17.86	18.17
4040	NYSE	RELX	Thu, Mar 10, 2016	17.89	17.89	17.89	17.86
4039	NYSE	RELX	Wed, Mar 9, 2016	17.85	17.91	17.79	17.89
4038	NYSE	RELX	Tue, Mar 8, 2016	17.61	17.74	17.55	17.69
4037	NYSE	RELX	Mon, Mar 7, 2016	17.51	17.73	17.48	17.64
4036	NYSE	RELX	Fri, Mar 4, 2016	17.68	17.72	17.62	17.67
4035	NYSE	RELX	Thu, Mar 3, 2016	17.61	17.61	17.61	17.64
4034	NYSE	RELX	Wed, Mar 2, 2016	17.58	17.61	17.44	17.61
4033	NYSE	RELX	Tue, Mar 1, 2016	17.74	17.95	17.72	17.91
4032	NYSE	RELX	Mon, Feb 29, 2016	17.39	17.56	17.32	17.42
4031	NYSE	RELX	Fri, Feb 26, 2016	17.57	17.64	17.46	17.52
4030	NYSE	RELX	Thu, Feb 25, 2016	17.66	17.85	17.52	17.83
4029	NYSE	RELX	Wed, Feb 24, 2016	17.24	17.40	17.08	17.32
4028	NYSE	RELX	Tue, Feb 23, 2016	17.49	17.51	17.31	17.33
4027	NYSE	RELX	Mon, Feb 22, 2016	17.55	17.65	17.51	17.63
4026	NYSE	RELX	Fri, Feb 19, 2016	17.43	17.66	17.38	17.62
4025	NYSE	RELX	Thu, Feb 18, 2016	17.49	17.56	17.43	17.48
4024	NYSE	RELX	Wed, Feb 17, 2016	17.27	17.48	17.24	17.45
4023	NYSE	RELX	Tue, Feb 16, 2016	17.13	17.17	17.00	17.11
4022	NYSE	RELX	Fri, Feb 12, 2016	16.59	16.79	16.47	16.77
4021	NYSE	RELX	Thu, Feb 11, 2016	16.58	16.70	16.46	16.63
4020	NYSE	RELX	Wed, Feb 10, 2016	16.90	16.91	16.77	16.78
4019	NYSE	RELX	Tue, Feb 9, 2016	16.41	16.88	16.41	16.81
4018	NYSE	RELX	Mon, Feb 8, 2016	16.49	16.54	16.30	16.51
4017	NYSE	RELX	Fri, Feb 5, 2016	17.49	17.51	17.05	17.11
4016	NYSE	RELX	Thu, Feb 4, 2016	17.75	17.77	17.59	17.65
4015	NYSE	RELX	Wed, Feb 3, 2016	17.82	17.85	17.54	17.82
4014	NYSE	RELX	Tue, Feb 2, 2016	17.70	17.75	17.59	17.64
4013	NYSE	RELX	Mon, Feb 1, 2016	17.71	18.02	17.62	17.97
4012	NYSE	RELX	Fri, Jan 29, 2016	17.46	17.83	17.46	17.81
4011	NYSE	RELX	Thu, Jan 28, 2016	17.37	17.40	17.19	17.34
4010	NYSE	RELX	Wed, Jan 27, 2016	17.31	17.42	17.14	17.19
4009	NYSE	RELX	Tue, Jan 26, 2016	16.94	17.15	16.94	17.11
4008	NYSE	RELX	Mon, Jan 25, 2016	17.20	17.25	17.08	17.11
4007	NYSE	RELX	Fri, Jan 22, 2016	17.09	17.26	17.06	17.21
4006	NYSE	RELX	Thu, Jan 21, 2016	16.42	16.64	16.28	16.57
4005	NYSE	RELX	Wed, Jan 20, 2016	16.54	16.56	16.19	16.48
4004	NYSE	RELX	Tue, Jan 19, 2016	16.73	16.81	16.65	16.80
4003	NYSE	RELX	Fri, Jan 15, 2016	16.71	16.84	16.66	16.75
4002	NYSE	RELX	Thu, Jan 14, 2016	17.11	17.31	16.95	17.24
4001	NYSE	RELX	Wed, Jan 13, 2016	17.25	17.31	16.97	17.01
4000	NYSE	RELX	Tue, Jan 12, 2016	17.20	17.30	17.13	17.28
3999	NYSE	RELX	Mon, Jan 11, 2016	17.21	17.26	17.00	17.18
3998	NYSE	RELX	Fri, Jan 8, 2016	17.33	17.33	17.10	17.13
3997	NYSE	RELX	Thu, Jan 7, 2016	17.07	17.31	17.07	17.18
3996	NYSE	RELX	Wed, Jan 6, 2016	17.21	17.37	17.21	17.34
3995	NYSE	RELX	Tue, Jan 5, 2016	17.53	17.58	17.42	17.56
3994	NYSE	RELX	Mon, Jan 4, 2016	17.61	17.61	17.37	17.55
3993	NYSE	RELX	Thu, Dec 31, 2015	17.99	18.02	17.81	17.83
3992	NYSE	RELX	Wed, Dec 30, 2015	18.13	18.17	18.02	18.04
3991	NYSE	RELX	Tue, Dec 29, 2015	18.02	18.15	18.01	18.12
3990	NYSE	RELX	Mon, Dec 28, 2015	17.92	18.03	17.88	18.03
3989	NYSE	RELX	Thu, Dec 24, 2015	18.00	18.02	17.86	17.97
3988	NYSE	RELX	Wed, Dec 23, 2015	17.79	17.92	17.77	17.86
3987	NYSE	RELX	Tue, Dec 22, 2015	17.58	17.72	17.45	17.69
3986	NYSE	RELX	Mon, Dec 21, 2015	17.72	17.79	17.50	17.56
3985	NYSE	RELX	Fri, Dec 18, 2015	17.58	17.58	17.38	17.39
3984	NYSE	RELX	Thu, Dec 17, 2015	17.79	17.81	17.65	17.73
3983	NYSE	RELX	Wed, Dec 16, 2015	17.86	18.25	17.78	18.05
3982	NYSE	RELX	Tue, Dec 15, 2015	17.76	17.98	17.70	17.79
3981	NYSE	RELX	Mon, Dec 14, 2015	17.44	17.63	17.32	17.63
3980	NYSE	RELX	Fri, Dec 11, 2015	17.50	17.54	17.36	17.40
3979	NYSE	RELX	Thu, Dec 10, 2015	17.76	17.77	17.60	17.65
3978	NYSE	RELX	Wed, Dec 9, 2015	17.80	17.94	17.66	17.73
3977	NYSE	RELX	Tue, Dec 8, 2015	17.86	17.93	17.83	17.89
3976	NYSE	RELX	Mon, Dec 7, 2015	18.11	18.16	18.03	18.13
3975	NYSE	RELX	Fri, Dec 4, 2015	17.92	18.10	17.90	18.09
3974	NYSE	RELX	Thu, Dec 3, 2015	18.28	18.28	17.95	18.03
3973	NYSE	RELX	Wed, Dec 2, 2015	18.35	18.38	18.19	18.24
3972	NYSE	RELX	Tue, Dec 1, 2015	18.28	18.32	18.20	18.32
3971	NYSE	RELX	Mon, Nov 30, 2015	18.18	18.24	18.11	18.12
3970	NYSE	RELX	Fri, Nov 27, 2015	18.10	18.16	18.06	18.12
3969	NYSE	RELX	Wed, Nov 25, 2015	17.77	17.96	17.76	17.91
3968	NYSE	RELX	Tue, Nov 24, 2015	17.46	17.65	17.44	17.63
3967	NYSE	RELX	Mon, Nov 23, 2015	17.87	17.90	17.68	17.74
3966	NYSE	RELX	Fri, Nov 20, 2015	18.10	18.11	17.96	17.99
3965	NYSE	RELX	Thu, Nov 19, 2015	18.23	18.31	18.19	18.21
3964	NYSE	RELX	Wed, Nov 18, 2015	17.84	18.07	17.81	18.07
3963	NYSE	RELX	Tue, Nov 17, 2015	17.92	17.96	17.79	17.84
3962	NYSE	RELX	Mon, Nov 16, 2015	17.48	17.72	17.48	17.72
3961	NYSE	RELX	Fri, Nov 13, 2015	17.54	17.63	17.47	17.53
3960	NYSE	RELX	Thu, Nov 12, 2015	17.83	17.92	17.78	17.80
3959	NYSE	RELX	Wed, Nov 11, 2015	17.76	17.96	17.74	17.90
3958	NYSE	RELX	Tue, Nov 10, 2015	17.42	17.57	17.39	17.57
3957	NYSE	RELX	Mon, Nov 9, 2015	17.62	17.66	17.53	17.66
3956	NYSE	RELX	Fri, Nov 6, 2015	17.71	17.73	17.57	17.66
3955	NYSE	RELX	Thu, Nov 5, 2015	17.99	18.03	17.91	17.93
3954	NYSE	RELX	Wed, Nov 4, 2015	18.05	18.06	17.96	17.99
3953	NYSE	RELX	Tue, Nov 3, 2015	17.97	18.11	17.94	18.04
3952	NYSE	RELX	Mon, Nov 2, 2015	18.08	18.24	17.94	18.19
3951	NYSE	RELX	Fri, Oct 30, 2015	17.90	18.09	17.86	18.02
3950	NYSE	RELX	Thu, Oct 29, 2015	17.81	17.97	17.81	17.93
3949	NYSE	RELX	Wed, Oct 28, 2015	17.90	17.96	17.77	17.92
3948	NYSE	RELX	Tue, Oct 27, 2015	17.97	17.97	17.78	17.86
3947	NYSE	RELX	Mon, Oct 26, 2015	18.00	18.08	17.98	18.04
3946	NYSE	RELX	Fri, Oct 23, 2015	18.15	18.16	18.06	18.12
3945	NYSE	RELX	Thu, Oct 22, 2015	17.80	17.97	17.79	17.93
3944	NYSE	RELX	Wed, Oct 21, 2015	17.94	18.03	17.77	17.79
3943	NYSE	RELX	Tue, Oct 20, 2015	17.98	18.02	17.92	17.94
3942	NYSE	RELX	Mon, Oct 19, 2015	17.95	18.02	17.90	17.95
3941	NYSE	RELX	Fri, Oct 16, 2015	17.79	17.89	17.78	17.86
3940	NYSE	RELX	Thu, Oct 15, 2015	17.69	17.95	17.66	17.90
3939	NYSE	RELX	Wed, Oct 14, 2015	17.42	17.57	17.41	17.48
3938	NYSE	RELX	Tue, Oct 13, 2015	17.28	17.40	17.26	17.29
3937	NYSE	RELX	Mon, Oct 12, 2015	17.34	17.54	17.34	17.52
3936	NYSE	RELX	Fri, Oct 9, 2015	17.54	17.57	17.39	17.53
3935	NYSE	RELX	Thu, Oct 8, 2015	17.48	17.81	17.44	17.78
3934	NYSE	RELX	Wed, Oct 7, 2015	17.47	17.76	17.41	17.68
3933	NYSE	RELX	Tue, Oct 6, 2015	17.51	17.82	17.49	17.76
3932	NYSE	RELX	Mon, Oct 5, 2015	17.45	17.62	17.42	17.59
3931	NYSE	RELX	Fri, Oct 2, 2015	17.11	17.56	17.04	17.56
3930	NYSE	RELX	Thu, Oct 1, 2015	17.21	17.24	17.00	17.16
3929	NYSE	RELX	Wed, Sep 30, 2015	17.12	17.43	17.10	17.39
3928	NYSE	RELX	Tue, Sep 29, 2015	16.71	16.78	16.62	16.70
3927	NYSE	RELX	Mon, Sep 28, 2015	16.88	16.98	16.76	16.83
3926	NYSE	RELX	Fri, Sep 25, 2015	16.76	16.92	16.74	16.87
3925	NYSE	RELX	Thu, Sep 24, 2015	16.56	16.65	16.46	16.59
3924	NYSE	RELX	Wed, Sep 23, 2015	16.45	16.47	16.30	16.37
3923	NYSE	RELX	Tue, Sep 22, 2015	16.43	16.44	16.17	16.27
3922	NYSE	RELX	Mon, Sep 21, 2015	16.65	16.72	16.50	16.59
3921	NYSE	RELX	Fri, Sep 18, 2015	16.56	16.69	16.50	16.56
3920	NYSE	RELX	Thu, Sep 17, 2015	16.75	16.90	16.67	16.76
3919	NYSE	RELX	Wed, Sep 16, 2015	16.72	16.77	16.62	16.66
3918	NYSE	RELX	Tue, Sep 15, 2015	16.24	16.39	16.18	16.36
3917	NYSE	RELX	Mon, Sep 14, 2015	16.44	16.44	16.26	16.32
3916	NYSE	RELX	Fri, Sep 11, 2015	16.36	16.39	16.28	16.37
3915	NYSE	RELX	Thu, Sep 10, 2015	16.43	16.59	16.43	16.51
3914	NYSE	RELX	Wed, Sep 9, 2015	16.61	16.63	16.38	16.41
3913	NYSE	RELX	Tue, Sep 8, 2015	16.38	16.46	16.30	16.46
3912	NYSE	RELX	Fri, Sep 4, 2015	15.95	16.00	15.80	15.84
3911	NYSE	RELX	Thu, Sep 3, 2015	16.18	16.27	16.11	16.14
3910	NYSE	RELX	Wed, Sep 2, 2015	15.88	15.93	15.76	15.93
3909	NYSE	RELX	Tue, Sep 1, 2015	15.72	15.75	15.57	15.63
3908	NYSE	RELX	Mon, Aug 31, 2015	16.00	16.19	15.99	16.10
3907	NYSE	RELX	Fri, Aug 28, 2015	16.07	16.16	15.98	16.16
3906	NYSE	RELX	Thu, Aug 27, 2015	16.04	16.16	15.91	16.10
3905	NYSE	RELX	Wed, Aug 26, 2015	16.04	16.05	15.65	15.94
3904	NYSE	RELX	Tue, Aug 25, 2015	16.24	16.25	15.81	15.82
3903	NYSE	RELX	Mon, Aug 24, 2015	15.83	16.31	15.71	16.02
3902	NYSE	RELX	Fri, Aug 21, 2015	16.67	16.80	16.46	16.56
3901	NYSE	RELX	Thu, Aug 20, 2015	16.84	16.84	16.64	16.66
3900	NYSE	RELX	Wed, Aug 19, 2015	16.82	16.90	16.72	16.84
3899	NYSE	RELX	Tue, Aug 18, 2015	17.07	17.11	16.96	16.98
3898	NYSE	RELX	Mon, Aug 17, 2015	16.93	17.00	16.90	16.99
3897	NYSE	RELX	Fri, Aug 14, 2015	16.98	17.06	16.94	17.06
3896	NYSE	RELX	Thu, Aug 13, 2015	16.97	17.03	16.89	16.98
3895	NYSE	RELX	Wed, Aug 12, 2015	16.80	16.91	16.68	16.87
3894	NYSE	RELX	Tue, Aug 11, 2015	17.01	17.05	16.87	16.96
3893	NYSE	RELX	Mon, Aug 10, 2015	17.03	17.16	16.97	17.12
3892	NYSE	RELX	Fri, Aug 7, 2015	16.98	17.08	16.93	17.04
3891	NYSE	RELX	Thu, Aug 6, 2015	17.24	17.26	17.03	17.10
3890	NYSE	RELX	Wed, Aug 5, 2015	17.50	17.52	17.35	17.35
3889	NYSE	RELX	Tue, Aug 4, 2015	17.62	17.71	17.58	17.67
3888	NYSE	RELX	Mon, Aug 3, 2015	17.58	17.62	17.44	17.53
3887	NYSE	RELX	Fri, Jul 31, 2015	17.48	17.54	17.44	17.49
3886	NYSE	RELX	Thu, Jul 30, 2015	17.20	17.20	17.12	17.17
3885	NYSE	RELX	Wed, Jul 29, 2015	17.11	17.27	17.11	17.23
3884	NYSE	RELX	Tue, Jul 28, 2015	16.84	16.90	16.76	16.87
3883	NYSE	RELX	Mon, Jul 27, 2015	16.79	16.80	16.66	16.70
3882	NYSE	RELX	Fri, Jul 24, 2015	17.09	17.20	16.99	17.03
3881	NYSE	RELX	Thu, Jul 23, 2015	17.12	17.21	17.08	17.13
3880	NYSE	RELX	Wed, Jul 22, 2015	17.12	17.18	17.06	17.18
3879	NYSE	RELX	Tue, Jul 21, 2015	17.31	17.31	17.22	17.25
3878	NYSE	RELX	Mon, Jul 20, 2015	17.28	17.39	17.27	17.34
3877	NYSE	RELX	Fri, Jul 17, 2015	17.37	17.41	17.30	17.36
3876	NYSE	RELX	Thu, Jul 16, 2015	17.34	17.39	17.31	17.35
3875	NYSE	RELX	Wed, Jul 15, 2015	17.18	17.29	17.15	17.21
3874	NYSE	RELX	Tue, Jul 14, 2015	17.11	17.28	17.08	17.23
3873	NYSE	RELX	Mon, Jul 13, 2015	16.79	16.92	16.79	16.85
3872	NYSE	RELX	Fri, Jul 10, 2015	16.63	16.76	16.62	16.76
3871	NYSE	RELX	Thu, Jul 9, 2015	16.19	16.29	16.16	16.26
3870	NYSE	RELX	Wed, Jul 8, 2015	15.89	16.01	15.83	15.96
3869	NYSE	RELX	Tue, Jul 7, 2015	15.99	16.11	15.75	16.03
3868	NYSE	RELX	Mon, Jul 6, 2015	16.16	16.36	16.15	16.20
3867	NYSE	RELX	Thu, Jul 2, 2015	16.51	16.78	16.42	16.57
3866	NYSE	RELX	Fri, May 20, 2011	9.23	9.23	9.13	9.17
3865	NYSE	RELX	Thu, May 19, 2011	9.17	9.32	9.12	9.22
3864	NYSE	RELX	Wed, May 18, 2011	9.00	9.06	8.98	9.06
3863	NYSE	RELX	Tue, May 17, 2011	9.09	9.11	9.03	9.11
3862	NYSE	RELX	Mon, May 16, 2011	9.00	9.08	8.99	9.04
3861	NYSE	RELX	Fri, May 13, 2011	9.19	9.20	9.04	9.11
3860	NYSE	RELX	Thu, May 12, 2011	9.10	9.18	9.06	9.17
3859	NYSE	RELX	Wed, May 11, 2011	9.15	9.21	9.09	9.14
3858	NYSE	RELX	Tue, May 10, 2011	8.93	9.04	8.92	9.04
3857	NYSE	RELX	Mon, May 9, 2011	8.68	8.77	8.66	8.76
3856	NYSE	RELX	Fri, May 6, 2011	8.85	8.87	8.71	8.75
3855	NYSE	RELX	Thu, May 5, 2011	8.89	8.90	8.79	8.84
3854	NYSE	RELX	Wed, May 4, 2011	8.95	8.99	8.91	8.94
3853	NYSE	RELX	Tue, May 3, 2011	8.84	8.92	8.82	8.87
3852	NYSE	RELX	Mon, May 2, 2011	8.95	9.00	8.88	8.91
3851	NYSE	RELX	Fri, Apr 29, 2011	8.85	8.91	8.83	8.89
3850	NYSE	RELX	Thu, Apr 28, 2011	8.81	8.86	8.81	8.84
3849	NYSE	RELX	Wed, Apr 27, 2011	8.70	8.81	8.68	8.81
3848	NYSE	RELX	Tue, Apr 26, 2011	8.65	8.67	8.63	8.65
3847	NYSE	RELX	Mon, Apr 25, 2011	8.73	8.73	8.60	8.69
3846	NYSE	RELX	Thu, Apr 21, 2011	8.71	8.73	8.68	8.71
3845	NYSE	RELX	Wed, Apr 20, 2011	8.90	8.95	8.89	8.91
3844	NYSE	RELX	Tue, Apr 19, 2011	8.80	8.83	8.74	8.82
3843	NYSE	RELX	Mon, Apr 18, 2011	8.77	8.78	8.66	8.77
3842	NYSE	RELX	Fri, Apr 15, 2011	8.77	8.81	8.75	8.79
3841	NYSE	RELX	Thu, Apr 14, 2011	8.75	8.82	8.75	8.81
3840	NYSE	RELX	Wed, Apr 13, 2011	8.73	8.78	8.69	8.74
3839	NYSE	RELX	Tue, Apr 12, 2011	8.74	8.75	8.69	8.73
3838	NYSE	RELX	Mon, Apr 11, 2011	8.77	8.82	8.76	8.79
3837	NYSE	RELX	Fri, Apr 8, 2011	8.82	8.84	8.78	8.81
3836	NYSE	RELX	Thu, Apr 7, 2011	8.85	8.85	8.77	8.81
3835	NYSE	RELX	Wed, Apr 6, 2011	8.84	8.87	8.80	8.84
3834	NYSE	RELX	Tue, Apr 5, 2011	8.80	8.87	8.78	8.83
3833	NYSE	RELX	Mon, Apr 4, 2011	8.88	8.88	8.80	8.85
3832	NYSE	RELX	Fri, Apr 1, 2011	8.67	8.76	8.67	8.73
3831	NYSE	RELX	Thu, Mar 31, 2011	8.64	8.70	8.64	8.66
3830	NYSE	RELX	Wed, Mar 30, 2011	8.55	8.66	8.53	8.63
3829	NYSE	RELX	Tue, Mar 29, 2011	8.35	8.42	8.35	8.41
3828	NYSE	RELX	Mon, Mar 28, 2011	8.35	8.36	8.32	8.32
3827	NYSE	RELX	Fri, Mar 25, 2011	8.30	8.32	8.21	8.22
3826	NYSE	RELX	Thu, Mar 24, 2011	8.30	8.35	8.26	8.31
3825	NYSE	RELX	Wed, Mar 23, 2011	8.38	8.39	8.32	8.38
3824	NYSE	RELX	Tue, Mar 22, 2011	8.46	8.46	8.43	8.43
3823	NYSE	RELX	Mon, Mar 21, 2011	8.38	8.48	8.37	8.47
3822	NYSE	RELX	Fri, Mar 18, 2011	8.34	8.38	8.32	8.36
3821	NYSE	RELX	Thu, Mar 17, 2011	8.25	8.26	8.21	8.23
3820	NYSE	RELX	Wed, Mar 16, 2011	8.26	8.26	7.99	8.05
3819	NYSE	RELX	Tue, Mar 15, 2011	8.17	8.23	8.14	8.21
3818	NYSE	RELX	Mon, Mar 14, 2011	8.51	8.56	8.47	8.55
3817	NYSE	RELX	Fri, Mar 11, 2011	8.49	8.60	8.47	8.58
3816	NYSE	RELX	Thu, Mar 10, 2011	8.62	8.63	8.55	8.58
3815	NYSE	RELX	Wed, Mar 9, 2011	8.93	8.94	8.87	8.88
3814	NYSE	RELX	Tue, Mar 8, 2011	8.85	8.87	8.82	8.86
3813	NYSE	RELX	Mon, Mar 7, 2011	8.99	9.00	8.88	8.93
3812	NYSE	RELX	Fri, Mar 4, 2011	8.90	8.92	8.84	8.91
3811	NYSE	RELX	Thu, Mar 3, 2011	8.87	8.91	8.84	8.89
3810	NYSE	RELX	Wed, Mar 2, 2011	8.80	8.86	8.80	8.84
3809	NYSE	RELX	Tue, Mar 1, 2011	8.87	8.88	8.72	8.73
3808	NYSE	RELX	Mon, Feb 28, 2011	8.91	8.95	8.90	8.94
3807	NYSE	RELX	Fri, Feb 25, 2011	8.80	8.84	8.76	8.84
3806	NYSE	RELX	Thu, Feb 24, 2011	8.82	8.82	8.74	8.78
3805	NYSE	RELX	Wed, Feb 23, 2011	8.95	8.97	8.85	8.91
3804	NYSE	RELX	Tue, Feb 22, 2011	9.04	9.09	8.99	9.00
3803	NYSE	RELX	Fri, Feb 18, 2011	9.17	9.27	9.13	9.25
3802	NYSE	RELX	Thu, Feb 17, 2011	8.96	9.12	8.95	9.11
3801	NYSE	RELX	Wed, Feb 16, 2011	9.22	9.25	9.18	9.24
3800	NYSE	RELX	Tue, Feb 15, 2011	9.31	9.35	9.25	9.26
3799	NYSE	RELX	Mon, Feb 14, 2011	9.33	9.36	9.31	9.34
3798	NYSE	RELX	Fri, Feb 11, 2011	9.35	9.48	9.35	9.44
3797	NYSE	RELX	Thu, Feb 10, 2011	9.37	9.41	9.32	9.37
3796	NYSE	RELX	Wed, Feb 9, 2011	9.35	9.45	9.34	9.38
3795	NYSE	RELX	Tue, Feb 8, 2011	9.23	9.34	9.23	9.30
3794	NYSE	RELX	Mon, Feb 7, 2011	9.06	9.17	9.06	9.12
3793	NYSE	RELX	Fri, Feb 4, 2011	8.90	8.95	8.87	8.95
3792	NYSE	RELX	Thu, Feb 3, 2011	9.00	9.00	8.90	8.96
3791	NYSE	RELX	Wed, Feb 2, 2011	8.99	9.03	8.97	9.02
3790	NYSE	RELX	Tue, Feb 1, 2011	8.92	9.00	8.90	8.99
3789	NYSE	RELX	Mon, Jan 31, 2011	8.77	8.91	8.77	8.91
3788	NYSE	RELX	Fri, Jan 28, 2011	8.88	8.93	8.74	8.74
3787	NYSE	RELX	Thu, Jan 27, 2011	8.95	8.95	8.86	8.91
3786	NYSE	RELX	Wed, Jan 26, 2011	9.01	9.04	9.00	9.04
3785	NYSE	RELX	Tue, Jan 25, 2011	8.92	9.03	8.90	9.03
3784	NYSE	RELX	Mon, Jan 24, 2011	9.02	9.07	9.02	9.06
3783	NYSE	RELX	Fri, Jan 21, 2011	8.92	8.98	8.90	8.96
3782	NYSE	RELX	Thu, Jan 20, 2011	8.87	8.89	8.79	8.85
3781	NYSE	RELX	Wed, Jan 19, 2011	8.94	8.96	8.85	8.86
3780	NYSE	RELX	Tue, Jan 18, 2011	8.91	8.95	8.89	8.93
3779	NYSE	RELX	Fri, Jan 14, 2011	8.64	8.71	8.62	8.70
3778	NYSE	RELX	Thu, Jan 13, 2011	8.58	8.63	8.55	8.57
3777	NYSE	RELX	Wed, Jan 12, 2011	8.51	8.56	8.47	8.54
3776	NYSE	RELX	Tue, Jan 11, 2011	8.46	8.53	8.45	8.51
3775	NYSE	RELX	Mon, Jan 10, 2011	8.31	8.41	8.29	8.39
3774	NYSE	RELX	Fri, Jan 7, 2011	8.25	8.30	8.20	8.23
3773	NYSE	RELX	Thu, Jan 6, 2011	8.33	8.33	8.18	8.22
3772	NYSE	RELX	Wed, Jan 5, 2011	8.29	8.35	8.28	8.35
3771	NYSE	RELX	Tue, Jan 4, 2011	8.48	8.50	8.38	8.41
3770	NYSE	RELX	Mon, Jan 3, 2011	8.42	8.45	8.39	8.43
3769	NYSE	RELX	Fri, Dec 31, 2010	8.30	8.45	8.30	8.39
3768	NYSE	RELX	Thu, Dec 30, 2010	8.25	8.32	8.25	8.28
3767	NYSE	RELX	Wed, Dec 29, 2010	8.30	8.32	8.26	8.28
3766	NYSE	RELX	Tue, Dec 28, 2010	8.25	8.28	8.21	8.23
3765	NYSE	RELX	Mon, Dec 27, 2010	8.19	8.27	8.19	8.24
3764	NYSE	RELX	Thu, Dec 23, 2010	8.21	8.25	8.21	8.24
3763	NYSE	RELX	Wed, Dec 22, 2010	8.13	8.17	8.12	8.16
3762	NYSE	RELX	Tue, Dec 21, 2010	8.23	8.24	8.19	8.21
3761	NYSE	RELX	Mon, Dec 20, 2010	8.20	8.23	8.16	8.17
3760	NYSE	RELX	Fri, Dec 17, 2010	8.16	8.22	8.13	8.19
3759	NYSE	RELX	Thu, Dec 16, 2010	8.31	8.31	8.25	8.29
3758	NYSE	RELX	Wed, Dec 15, 2010	8.30	8.31	8.21	8.22
3757	NYSE	RELX	Tue, Dec 14, 2010	8.29	8.36	8.27	8.32
3756	NYSE	RELX	Mon, Dec 13, 2010	8.21	8.33	8.20	8.31
3755	NYSE	RELX	Fri, Dec 10, 2010	8.19	8.23	8.16	8.22
3754	NYSE	RELX	Thu, Dec 9, 2010	8.21	8.22	8.18	8.20
3753	NYSE	RELX	Wed, Dec 8, 2010	8.13	8.17	8.12	8.15
3752	NYSE	RELX	Tue, Dec 7, 2010	8.17	8.22	8.15	8.19
3751	NYSE	RELX	Mon, Dec 6, 2010	8.11	8.13	8.08	8.13
3750	NYSE	RELX	Fri, Dec 3, 2010	8.17	8.29	8.17	8.29
3749	NYSE	RELX	Thu, Dec 2, 2010	8.03	8.14	8.03	8.12
3748	NYSE	RELX	Wed, Dec 1, 2010	8.00	8.08	7.98	8.07
3747	NYSE	RELX	Tue, Nov 30, 2010	7.92	7.99	7.91	7.93
3746	NYSE	RELX	Mon, Nov 29, 2010	8.09	8.11	8.00	8.09
3745	NYSE	RELX	Fri, Nov 26, 2010	8.17	8.23	8.17	8.21
3744	NYSE	RELX	Wed, Nov 24, 2010	8.37	8.38	8.30	8.38
3743	NYSE	RELX	Tue, Nov 23, 2010	8.52	8.53	8.35	8.37
3742	NYSE	RELX	Mon, Nov 22, 2010	8.55	8.56	8.47	8.56
3741	NYSE	RELX	Fri, Nov 19, 2010	8.53	8.60	8.52	8.56
3740	NYSE	RELX	Thu, Nov 18, 2010	8.42	8.48	8.40	8.45
3739	NYSE	RELX	Wed, Nov 17, 2010	8.48	8.54	8.46	8.51
3738	NYSE	RELX	Tue, Nov 16, 2010	8.50	8.51	8.38	8.41
3737	NYSE	RELX	Mon, Nov 15, 2010	8.60	8.64	8.57	8.59
3736	NYSE	RELX	Fri, Nov 12, 2010	8.63	8.68	8.58	8.62
3735	NYSE	RELX	Thu, Nov 11, 2010	8.59	8.61	8.56	8.58
3734	NYSE	RELX	Wed, Nov 10, 2010	8.63	8.70	8.59	8.67
3733	NYSE	RELX	Tue, Nov 9, 2010	8.68	8.69	8.56	8.58
3732	NYSE	RELX	Mon, Nov 8, 2010	8.59	8.68	8.59	8.68
3731	NYSE	RELX	Fri, Nov 5, 2010	8.56	8.58	8.48	8.51
3730	NYSE	RELX	Thu, Nov 4, 2010	8.69	8.71	8.61	8.65
3729	NYSE	RELX	Wed, Nov 3, 2010	8.59	8.64	8.57	8.64
3728	NYSE	RELX	Tue, Nov 2, 2010	8.64	8.64	8.54	8.61
3727	NYSE	RELX	Mon, Nov 1, 2010	8.63	8.67	8.57	8.60
3726	NYSE	RELX	Fri, Oct 29, 2010	8.58	8.59	8.54	8.58
3725	NYSE	RELX	Thu, Oct 28, 2010	8.55	8.59	8.53	8.56
3724	NYSE	RELX	Wed, Oct 27, 2010	8.56	8.56	8.45	8.53
3723	NYSE	RELX	Tue, Oct 26, 2010	8.62	8.64	8.59	8.61
3722	NYSE	RELX	Mon, Oct 25, 2010	8.69	8.71	8.62	8.62
3721	NYSE	RELX	Fri, Oct 22, 2010	8.68	8.71	8.64	8.67
3720	NYSE	RELX	Thu, Oct 21, 2010	8.79	8.84	8.69	8.72
3719	NYSE	RELX	Wed, Oct 20, 2010	8.72	8.77	8.70	8.72
3718	NYSE	RELX	Tue, Oct 19, 2010	8.72	8.74	8.61	8.64
3717	NYSE	RELX	Mon, Oct 18, 2010	8.84	8.90	8.82	8.88
3716	NYSE	RELX	Fri, Oct 15, 2010	8.92	8.93	8.83	8.84
3715	NYSE	RELX	Thu, Oct 14, 2010	8.84	8.87	8.79	8.80
3714	NYSE	RELX	Wed, Oct 13, 2010	8.84	8.94	8.82	8.91
3713	NYSE	RELX	Tue, Oct 12, 2010	8.67	8.72	8.62	8.69
3712	NYSE	RELX	Mon, Oct 11, 2010	8.73	8.76	8.68	8.72
3711	NYSE	RELX	Fri, Oct 8, 2010	8.62	8.71	8.62	8.70
3710	NYSE	RELX	Thu, Oct 7, 2010	8.81	8.81	8.58	8.65
3709	NYSE	RELX	Wed, Oct 6, 2010	8.75	8.82	8.75	8.78
3708	NYSE	RELX	Tue, Oct 5, 2010	8.61	8.72	8.60	8.67
3707	NYSE	RELX	Mon, Oct 4, 2010	8.41	8.45	8.35	8.37
3706	NYSE	RELX	Fri, Oct 1, 2010	8.50	8.50	8.44	8.50
3705	NYSE	RELX	Thu, Sep 30, 2010	8.57	8.59	8.44	8.44
3704	NYSE	RELX	Wed, Sep 29, 2010	8.42	8.47	8.40	8.43
3703	NYSE	RELX	Tue, Sep 28, 2010	8.46	8.53	8.41	8.52
3702	NYSE	RELX	Mon, Sep 27, 2010	8.51	8.53	8.46	8.49
3701	NYSE	RELX	Fri, Sep 24, 2010	8.49	8.58	8.49	8.56
3700	NYSE	RELX	Thu, Sep 23, 2010	8.39	8.48	8.37	8.39
3699	NYSE	RELX	Wed, Sep 22, 2010	8.46	8.48	8.40	8.44
3698	NYSE	RELX	Tue, Sep 21, 2010	8.58	8.60	8.47	8.56
3697	NYSE	RELX	Mon, Sep 20, 2010	8.52	8.61	8.50	8.59
3696	NYSE	RELX	Fri, Sep 17, 2010	8.41	8.45	8.35	8.38
3695	NYSE	RELX	Thu, Sep 16, 2010	8.39	8.41	8.35	8.39
3694	NYSE	RELX	Wed, Sep 15, 2010	8.34	8.43	8.33	8.42
3693	NYSE	RELX	Tue, Sep 14, 2010	8.31	8.43	8.30	8.41
3692	NYSE	RELX	Mon, Sep 13, 2010	8.29	8.32	8.26	8.31
3691	NYSE	RELX	Fri, Sep 10, 2010	8.25	8.27	8.22	8.22
3690	NYSE	RELX	Thu, Sep 9, 2010	8.30	8.31	8.25	8.28
3689	NYSE	RELX	Wed, Sep 8, 2010	8.33	8.36	8.31	8.32
3688	NYSE	RELX	Tue, Sep 7, 2010	8.23	8.27	8.19	8.25
3687	NYSE	RELX	Fri, Sep 3, 2010	8.44	8.46	8.36	8.42
3686	NYSE	RELX	Thu, Sep 2, 2010	8.30	8.38	8.30	8.37
3685	NYSE	RELX	Wed, Sep 1, 2010	8.22	8.32	8.20	8.27
3684	NYSE	RELX	Tue, Aug 31, 2010	8.03	8.06	8.00	8.01
3683	NYSE	RELX	Mon, Aug 30, 2010	8.07	8.10	8.01	8.01
3682	NYSE	RELX	Fri, Aug 27, 2010	8.10	8.11	8.01	8.10
3681	NYSE	RELX	Thu, Aug 26, 2010	8.03	8.06	7.96	7.96
3680	NYSE	RELX	Wed, Aug 25, 2010	7.97	8.01	7.90	8.01
3679	NYSE	RELX	Tue, Aug 24, 2010	8.00	8.07	7.95	8.05
3678	NYSE	RELX	Mon, Aug 23, 2010	8.18	8.22	8.12	8.13
3677	NYSE	RELX	Fri, Aug 20, 2010	8.22	8.23	8.16	8.22
3676	NYSE	RELX	Thu, Aug 19, 2010	8.37	8.37	8.23	8.25
3675	NYSE	RELX	Wed, Aug 18, 2010	8.37	8.42	8.34	8.40
3674	NYSE	RELX	Tue, Aug 17, 2010	8.40	8.44	8.33	8.40
3673	NYSE	RELX	Mon, Aug 16, 2010	8.29	8.33	8.26	8.32
3672	NYSE	RELX	Fri, Aug 13, 2010	8.35	8.40	8.34	8.36
3671	NYSE	RELX	Thu, Aug 12, 2010	8.30	8.36	8.30	8.34
3670	NYSE	RELX	Wed, Aug 11, 2010	8.35	8.36	8.28	8.30
3669	NYSE	RELX	Tue, Aug 10, 2010	8.51	8.65	8.46	8.60
3668	NYSE	RELX	Mon, Aug 9, 2010	8.82	8.83	8.73	8.77
3667	NYSE	RELX	Fri, Aug 6, 2010	8.87	8.92	8.82	8.90
3666	NYSE	RELX	Thu, Aug 5, 2010	8.90	8.94	8.87	8.93
3665	NYSE	RELX	Wed, Aug 4, 2010	8.81	8.87	8.79	8.85
3664	NYSE	RELX	Tue, Aug 3, 2010	8.89	8.95	8.82	8.92
3663	NYSE	RELX	Mon, Aug 2, 2010	8.81	8.87	8.78	8.83
3662	NYSE	RELX	Fri, Jul 30, 2010	8.58	8.75	8.58	8.68
3661	NYSE	RELX	Thu, Jul 29, 2010	8.72	8.75	8.53	8.57
3660	NYSE	RELX	Wed, Jul 28, 2010	8.30	8.32	8.25	8.26
3659	NYSE	RELX	Tue, Jul 27, 2010	8.31	8.32	8.23	8.31
3658	NYSE	RELX	Mon, Jul 26, 2010	8.30	8.30	8.20	8.29
3657	NYSE	RELX	Fri, Jul 23, 2010	8.17	8.32	8.15	8.32
3656	NYSE	RELX	Thu, Jul 22, 2010	7.99	8.07	7.98	8.06
3655	NYSE	RELX	Wed, Jul 21, 2010	7.85	7.88	7.76	7.80
3654	NYSE	RELX	Tue, Jul 20, 2010	7.72	7.88	7.71	7.88
3653	NYSE	RELX	Mon, Jul 19, 2010	7.88	7.88	7.80	7.85
3652	NYSE	RELX	Fri, Jul 16, 2010	8.00	8.00	7.86	7.86
3651	NYSE	RELX	Thu, Jul 15, 2010	8.06	8.11	8.00	8.11
3650	NYSE	RELX	Wed, Jul 14, 2010	7.98	8.05	7.96	8.02
3649	NYSE	RELX	Tue, Jul 13, 2010	7.93	8.02	7.93	8.01
3648	NYSE	RELX	Mon, Jul 12, 2010	7.74	7.80	7.73	7.78
3647	NYSE	RELX	Fri, Jul 9, 2010	7.81	7.83	7.78	7.81
3646	NYSE	RELX	Thu, Jul 8, 2010	7.81	7.86	7.78	7.86
3645	NYSE	RELX	Wed, Jul 7, 2010	7.66	7.82	7.66	7.81
3644	NYSE	RELX	Tue, Jul 6, 2010	7.55	7.61	7.47	7.49
3643	NYSE	RELX	Fri, Jul 2, 2010	7.49	7.51	7.44	7.49
3642	NYSE	RELX	Thu, Jul 1, 2010	7.44	7.45	7.37	7.44
3641	NYSE	RELX	Wed, Jun 30, 2010	7.41	7.46	7.31	7.33
3640	NYSE	RELX	Tue, Jun 29, 2010	7.51	7.52	7.41	7.44
3639	NYSE	RELX	Mon, Jun 28, 2010	7.62	7.64	7.56	7.57
3638	NYSE	RELX	Fri, Jun 25, 2010	7.46	7.54	7.45	7.51
3637	NYSE	RELX	Thu, Jun 24, 2010	7.52	7.54	7.45	7.49
3636	NYSE	RELX	Wed, Jun 23, 2010	7.47	7.53	7.43	7.48
3635	NYSE	RELX	Tue, Jun 22, 2010	7.35	7.51	7.19	7.21
3634	NYSE	RELX	Mon, Jun 21, 2010	7.45	7.47	7.34	7.38
3633	NYSE	RELX	Fri, Jun 18, 2010	7.39	7.44	7.36	7.40
3632	NYSE	RELX	Thu, Jun 17, 2010	7.40	7.41	7.34	7.40
3631	NYSE	RELX	Wed, Jun 16, 2010	7.39	7.43	7.35	7.37
3630	NYSE	RELX	Tue, Jun 15, 2010	7.40	7.46	7.39	7.46
3629	NYSE	RELX	Mon, Jun 14, 2010	7.34	7.35	7.23	7.25
3628	NYSE	RELX	Fri, Jun 11, 2010	7.19	7.24	7.16	7.22
3627	NYSE	RELX	Thu, Jun 10, 2010	7.13	7.14	6.99	7.04
3626	NYSE	RELX	Wed, Jun 9, 2010	6.99	7.09	6.94	6.98
3625	NYSE	RELX	Tue, Jun 8, 2010	6.90	6.93	6.82	6.92
3624	NYSE	RELX	Mon, Jun 7, 2010	6.90	6.93	6.79	6.79
3623	NYSE	RELX	Fri, Jun 4, 2010	7.00	7.01	6.83	6.87
3622	NYSE	RELX	Thu, Jun 3, 2010	7.06	7.07	6.96	7.01
3621	NYSE	RELX	Wed, Jun 2, 2010	6.95	7.04	6.90	7.03
3620	NYSE	RELX	Tue, Jun 1, 2010	7.00	7.10	6.96	6.96
3619	NYSE	RELX	Fri, May 28, 2010	7.08	7.09	6.96	7.00
3618	NYSE	RELX	Thu, May 27, 2010	6.87	7.01	6.84	7.01
3617	NYSE	RELX	Wed, May 26, 2010	6.82	6.86	6.69	6.71
3616	NYSE	RELX	Tue, May 25, 2010	6.64	6.75	6.62	6.74
3615	NYSE	RELX	Mon, May 24, 2010	6.87	6.91	6.82	6.82
3614	NYSE	RELX	Fri, May 21, 2010	6.72	6.90	6.70	6.88
3613	NYSE	RELX	Thu, May 20, 2010	6.90	6.92	6.76	6.83
3612	NYSE	RELX	Wed, May 19, 2010	7.07	7.12	7.01	7.10
3611	NYSE	RELX	Tue, May 18, 2010	7.33	7.33	7.09	7.12
3610	NYSE	RELX	Mon, May 17, 2010	7.25	7.26	7.11	7.22
3609	NYSE	RELX	Fri, May 14, 2010	7.39	7.39	7.23	7.28
3608	NYSE	RELX	Thu, May 13, 2010	7.52	7.54	7.43	7.46
3607	NYSE	RELX	Wed, May 12, 2010	7.48	7.60	7.47	7.58
3606	NYSE	RELX	Tue, May 11, 2010	7.24	7.40	7.23	7.32
3605	NYSE	RELX	Mon, May 10, 2010	7.39	7.42	7.28	7.32
3604	NYSE	RELX	Fri, May 7, 2010	7.23	7.28	7.02	7.11
3603	NYSE	RELX	Thu, May 6, 2010	7.63	7.68	7.08	7.44
3602	NYSE	RELX	Wed, May 5, 2010	7.64	7.67	7.55	7.56
3601	NYSE	RELX	Tue, May 4, 2010	7.83	7.83	7.76	7.78
3600	NYSE	RELX	Mon, May 3, 2010	7.91	7.98	7.90	7.97
3599	NYSE	RELX	Fri, Apr 30, 2010	7.98	7.98	7.88	7.90
3598	NYSE	RELX	Thu, Apr 29, 2010	7.86	7.93	7.84	7.92
3597	NYSE	RELX	Wed, Apr 28, 2010	7.86	7.94	7.72	7.79
3596	NYSE	RELX	Tue, Apr 27, 2010	8.28	8.29	8.08	8.08
3595	NYSE	RELX	Mon, Apr 26, 2010	8.35	8.38	8.30	8.31
3594	NYSE	RELX	Fri, Apr 23, 2010	8.34	8.49	8.34	8.49
3593	NYSE	RELX	Thu, Apr 22, 2010	8.33	8.48	8.29	8.48
3592	NYSE	RELX	Wed, Apr 21, 2010	8.28	8.32	8.27	8.30
3591	NYSE	RELX	Tue, Apr 20, 2010	8.17	8.25	8.17	8.23
3590	NYSE	RELX	Mon, Apr 19, 2010	8.07	8.16	8.05	8.13
3589	NYSE	RELX	Fri, Apr 16, 2010	8.25	8.27	8.15	8.17
3588	NYSE	RELX	Thu, Apr 15, 2010	8.20	8.30	8.17	8.27
3587	NYSE	RELX	Wed, Apr 14, 2010	8.19	8.22	8.16	8.22
3586	NYSE	RELX	Tue, Apr 13, 2010	8.17	8.17	8.11	8.16
3585	NYSE	RELX	Mon, Apr 12, 2010	8.14	8.16	8.11	8.16
3584	NYSE	RELX	Fri, Apr 9, 2010	8.06	8.17	8.06	8.16
3583	NYSE	RELX	Thu, Apr 8, 2010	7.93	8.04	7.91	8.03
3582	NYSE	RELX	Wed, Apr 7, 2010	8.02	8.06	7.99	8.04
3581	NYSE	RELX	Tue, Apr 6, 2010	8.05	8.10	8.03	8.10
3580	NYSE	RELX	Mon, Apr 5, 2010	8.11	8.15	8.09	8.12
3579	NYSE	RELX	Thu, Apr 1, 2010	8.03	8.11	8.03	8.09
3578	NYSE	RELX	Wed, Mar 31, 2010	7.97	8.06	7.96	8.02
3577	NYSE	RELX	Tue, Mar 30, 2010	7.95	7.99	7.91	7.93
3576	NYSE	RELX	Mon, Mar 29, 2010	7.89	7.94	7.87	7.92
3575	NYSE	RELX	Fri, Mar 26, 2010	7.83	7.86	7.79	7.82
3574	NYSE	RELX	Thu, Mar 25, 2010	7.88	7.91	7.81	7.86
3573	NYSE	RELX	Wed, Mar 24, 2010	7.63	7.67	7.58	7.63
3572	NYSE	RELX	Tue, Mar 23, 2010	7.61	7.68	7.60	7.66
3571	NYSE	RELX	Mon, Mar 22, 2010	7.50	7.64	7.49	7.61
3570	NYSE	RELX	Fri, Mar 19, 2010	7.63	7.64	7.50	7.53
3569	NYSE	RELX	Thu, Mar 18, 2010	7.74	7.78	7.70	7.71
3568	NYSE	RELX	Wed, Mar 17, 2010	7.80	7.82	7.78	7.78
3567	NYSE	RELX	Tue, Mar 16, 2010	7.68	7.77	7.68	7.77
3566	NYSE	RELX	Mon, Mar 15, 2010	7.66	7.67	7.63	7.65
3565	NYSE	RELX	Fri, Mar 12, 2010	7.75	7.76	7.71	7.75
3564	NYSE	RELX	Thu, Mar 11, 2010	7.69	7.74	7.68	7.73
3563	NYSE	RELX	Wed, Mar 10, 2010	7.66	7.70	7.63	7.67
3562	NYSE	RELX	Tue, Mar 9, 2010	7.77	7.78	7.73	7.75
3561	NYSE	RELX	Mon, Mar 8, 2010	7.85	7.85	7.79	7.80
3560	NYSE	RELX	Fri, Mar 5, 2010	7.71	7.82	7.68	7.82
3559	NYSE	RELX	Thu, Mar 4, 2010	7.66	7.66	7.58	7.63
3558	NYSE	RELX	Wed, Mar 3, 2010	7.63	7.69	7.62	7.65
3557	NYSE	RELX	Tue, Mar 2, 2010	7.59	7.64	7.56	7.62
3556	NYSE	RELX	Mon, Mar 1, 2010	7.46	7.53	7.42	7.49
3555	NYSE	RELX	Fri, Feb 26, 2010	7.45	7.55	7.45	7.53
3554	NYSE	RELX	Thu, Feb 25, 2010	7.44	7.50	7.40	7.49
3553	NYSE	RELX	Wed, Feb 24, 2010	7.53	7.57	7.48	7.50
3552	NYSE	RELX	Tue, Feb 23, 2010	7.52	7.57	7.52	7.55
3551	NYSE	RELX	Mon, Feb 22, 2010	7.49	7.51	7.45	7.48
3550	NYSE	RELX	Fri, Feb 19, 2010	7.42	7.51	7.40	7.48
3549	NYSE	RELX	Thu, Feb 18, 2010	7.64	7.68	7.59	7.64
3548	NYSE	RELX	Wed, Feb 17, 2010	7.83	7.84	7.76	7.80
3547	NYSE	RELX	Tue, Feb 16, 2010	7.61	7.75	7.59	7.73
3546	NYSE	RELX	Fri, Feb 12, 2010	7.65	7.72	7.64	7.71
3545	NYSE	RELX	Thu, Feb 11, 2010	7.56	7.70	7.54	7.69
3544	NYSE	RELX	Wed, Feb 10, 2010	7.55	7.62	7.52	7.59
3543	NYSE	RELX	Tue, Feb 9, 2010	7.62	7.78	7.58	7.71
3542	NYSE	RELX	Mon, Feb 8, 2010	7.65	7.67	7.55	7.56
3541	NYSE	RELX	Fri, Feb 5, 2010	7.63	7.65	7.47	7.62
3540	NYSE	RELX	Thu, Feb 4, 2010	7.93	7.95	7.76	7.77
3539	NYSE	RELX	Wed, Feb 3, 2010	8.08	8.10	8.04	8.08
3538	NYSE	RELX	Tue, Feb 2, 2010	8.05	8.12	8.04	8.10
3537	NYSE	RELX	Mon, Feb 1, 2010	8.01	8.06	7.96	8.05
3536	NYSE	RELX	Fri, Jan 29, 2010	8.04	8.07	7.92	7.96
3535	NYSE	RELX	Thu, Jan 28, 2010	8.08	8.08	7.98	8.03
3534	NYSE	RELX	Wed, Jan 27, 2010	8.11	8.16	8.07	8.16
3533	NYSE	RELX	Tue, Jan 26, 2010	8.04	8.14	8.03	8.08
3532	NYSE	RELX	Mon, Jan 25, 2010	8.23	8.27	8.20	8.21
3531	NYSE	RELX	Fri, Jan 22, 2010	8.38	8.42	8.18	8.20
3530	NYSE	RELX	Thu, Jan 21, 2010	8.54	8.57	8.38	8.43
3529	NYSE	RELX	Wed, Jan 20, 2010	8.33	8.39	8.29	8.39
3528	NYSE	RELX	Tue, Jan 19, 2010	8.27	8.36	8.27	8.36
3527	NYSE	RELX	Fri, Jan 15, 2010	8.34	8.35	8.26	8.31
3526	NYSE	RELX	Thu, Jan 14, 2010	8.28	8.33	8.27	8.32
3525	NYSE	RELX	Wed, Jan 13, 2010	8.26	8.31	8.23	8.31
3524	NYSE	RELX	Tue, Jan 12, 2010	8.09	8.17	8.09	8.13
3523	NYSE	RELX	Mon, Jan 11, 2010	8.16	8.20	8.15	8.19
3522	NYSE	RELX	Fri, Jan 8, 2010	8.09	8.16	8.06	8.16
3521	NYSE	RELX	Thu, Jan 7, 2010	8.04	8.08	8.01	8.08
3520	NYSE	RELX	Wed, Jan 6, 2010	8.12	8.17	8.11	8.14
3519	NYSE	RELX	Tue, Jan 5, 2010	8.20	8.21	8.17	8.21
3518	NYSE	RELX	Mon, Jan 4, 2010	8.26	8.29	8.23	8.26
3517	NYSE	RELX	Thu, Dec 31, 2009	8.19	8.28	8.19	8.20
3516	NYSE	RELX	Wed, Dec 30, 2009	8.19	8.21	8.15	8.19
3515	NYSE	RELX	Tue, Dec 29, 2009	8.23	8.26	8.19	8.23
3514	NYSE	RELX	Mon, Dec 28, 2009	8.19	8.19	8.11	8.16
3513	NYSE	RELX	Thu, Dec 24, 2009	8.06	8.16	8.04	8.14
3512	NYSE	RELX	Wed, Dec 23, 2009	8.08	8.11	8.02	8.09
3511	NYSE	RELX	Tue, Dec 22, 2009	8.05	8.06	7.86	8.04
3510	NYSE	RELX	Mon, Dec 21, 2009	8.07	8.10	8.03	8.03
3509	NYSE	RELX	Fri, Dec 18, 2009	8.02	8.04	7.93	7.96
3508	NYSE	RELX	Thu, Dec 17, 2009	7.94	7.94	7.88	7.91
3507	NYSE	RELX	Wed, Dec 16, 2009	7.98	8.04	7.98	8.04
3506	NYSE	RELX	Tue, Dec 15, 2009	7.82	7.85	7.81	7.82
3505	NYSE	RELX	Mon, Dec 14, 2009	7.87	7.88	7.81	7.87
3504	NYSE	RELX	Fri, Dec 11, 2009	7.82	7.84	7.79	7.84
3503	NYSE	RELX	Thu, Dec 10, 2009	7.65	7.75	7.64	7.71
3502	NYSE	RELX	Wed, Dec 9, 2009	7.64	7.64	7.53	7.62
3501	NYSE	RELX	Tue, Dec 8, 2009	7.66	7.66	7.59	7.62
3500	NYSE	RELX	Mon, Dec 7, 2009	7.70	7.78	7.70	7.74
3499	NYSE	RELX	Fri, Dec 4, 2009	7.80	7.80	7.66	7.72
3498	NYSE	RELX	Thu, Dec 3, 2009	7.74	7.76	7.67	7.68
3497	NYSE	RELX	Wed, Dec 2, 2009	7.81	7.83	7.75	7.78
3496	NYSE	RELX	Tue, Dec 1, 2009	7.71	7.73	7.68	7.71
3495	NYSE	RELX	Mon, Nov 30, 2009	7.57	7.60	7.44	7.55
3494	NYSE	RELX	Fri, Nov 27, 2009	7.55	7.67	7.54	7.65
3493	NYSE	RELX	Wed, Nov 25, 2009	7.91	7.95	7.90	7.94
3492	NYSE	RELX	Tue, Nov 24, 2009	7.85	7.85	7.74	7.78
3491	NYSE	RELX	Mon, Nov 23, 2009	7.84	7.89	7.79	7.81
3490	NYSE	RELX	Fri, Nov 20, 2009	7.75	7.80	7.74	7.77
3489	NYSE	RELX	Thu, Nov 19, 2009	7.88	7.98	7.78	7.85
3488	NYSE	RELX	Wed, Nov 18, 2009	8.03	8.05	7.97	8.02
3487	NYSE	RELX	Tue, Nov 17, 2009	8.00	8.06	7.97	8.05
3486	NYSE	RELX	Mon, Nov 16, 2009	7.93	8.04	7.93	8.02
3485	NYSE	RELX	Fri, Nov 13, 2009	7.76	7.86	7.75	7.84
3484	NYSE	RELX	Thu, Nov 12, 2009	7.84	7.84	7.78	7.80
3483	NYSE	RELX	Wed, Nov 11, 2009	7.68	7.80	7.68	7.74
3482	NYSE	RELX	Tue, Nov 10, 2009	8.05	8.12	8.05	8.10
3481	NYSE	RELX	Mon, Nov 9, 2009	8.06	8.13	8.06	8.11
3480	NYSE	RELX	Fri, Nov 6, 2009	7.82	7.89	7.80	7.89
3479	NYSE	RELX	Thu, Nov 5, 2009	7.85	7.93	7.84	7.90
3478	NYSE	RELX	Wed, Nov 4, 2009	7.82	7.89	7.80	7.81
3477	NYSE	RELX	Tue, Nov 3, 2009	7.67	7.77	7.66	7.74
3476	NYSE	RELX	Mon, Nov 2, 2009	7.67	7.75	7.60	7.66
3475	NYSE	RELX	Fri, Oct 30, 2009	7.83	7.84	7.54	7.54
3474	NYSE	RELX	Thu, Oct 29, 2009	7.75	7.81	7.73	7.77
3473	NYSE	RELX	Wed, Oct 28, 2009	7.78	7.81	7.62	7.63
3472	NYSE	RELX	Tue, Oct 27, 2009	7.76	7.78	7.65	7.70
3471	NYSE	RELX	Mon, Oct 26, 2009	7.58	7.64	7.44	7.47
3470	NYSE	RELX	Fri, Oct 23, 2009	7.61	7.62	7.53	7.54
3469	NYSE	RELX	Thu, Oct 22, 2009	7.62	7.70	7.58	7.68
3468	NYSE	RELX	Wed, Oct 21, 2009	7.68	7.77	7.63	7.63
3467	NYSE	RELX	Tue, Oct 20, 2009	7.71	7.71	7.60	7.63
3466	NYSE	RELX	Mon, Oct 19, 2009	7.52	7.56	7.50	7.54
3465	NYSE	RELX	Fri, Oct 16, 2009	7.48	7.57	7.46	7.55
3464	NYSE	RELX	Thu, Oct 15, 2009	7.57	7.61	7.56	7.60
3463	NYSE	RELX	Wed, Oct 14, 2009	7.52	7.53	7.48	7.53
3462	NYSE	RELX	Tue, Oct 13, 2009	7.39	7.41	7.35	7.39
3461	NYSE	RELX	Mon, Oct 12, 2009	7.41	7.44	7.37	7.40
3460	NYSE	RELX	Fri, Oct 9, 2009	7.40	7.40	7.32	7.35
3459	NYSE	RELX	Thu, Oct 8, 2009	7.57	7.57	7.49	7.53
3458	NYSE	RELX	Wed, Oct 7, 2009	7.50	7.56	7.50	7.55
3457	NYSE	RELX	Tue, Oct 6, 2009	7.49	7.57	7.48	7.54
3456	NYSE	RELX	Mon, Oct 5, 2009	7.38	7.48	7.34	7.45
3455	NYSE	RELX	Fri, Oct 2, 2009	7.34	7.40	7.32	7.37
3454	NYSE	RELX	Thu, Oct 1, 2009	7.60	7.60	7.48	7.48
3453	NYSE	RELX	Wed, Sep 30, 2009	7.49	7.56	7.42	7.52
3452	NYSE	RELX	Tue, Sep 29, 2009	7.56	7.61	7.50	7.61
3451	NYSE	RELX	Mon, Sep 28, 2009	7.52	7.63	7.52	7.60
3450	NYSE	RELX	Fri, Sep 25, 2009	7.61	7.67	7.56	7.59
3449	NYSE	RELX	Thu, Sep 24, 2009	7.72	7.73	7.53	7.57
3448	NYSE	RELX	Wed, Sep 23, 2009	7.92	7.94	7.79	7.80
3447	NYSE	RELX	Tue, Sep 22, 2009	7.94	7.94	7.88	7.92
3446	NYSE	RELX	Mon, Sep 21, 2009	7.82	7.83	7.78	7.81
3445	NYSE	RELX	Fri, Sep 18, 2009	7.99	8.05	7.95	8.03
3444	NYSE	RELX	Thu, Sep 17, 2009	7.98	8.03	7.94	7.97
3443	NYSE	RELX	Wed, Sep 16, 2009	7.91	7.95	7.84	7.95
3442	NYSE	RELX	Tue, Sep 15, 2009	7.81	7.89	7.79	7.87
3441	NYSE	RELX	Mon, Sep 14, 2009	7.86	7.96	7.85	7.95
3440	NYSE	RELX	Fri, Sep 11, 2009	7.95	7.95	7.87	7.90
3439	NYSE	RELX	Thu, Sep 10, 2009	7.83	7.92	7.80	7.91
3438	NYSE	RELX	Wed, Sep 9, 2009	7.66	7.80	7.66	7.77
3437	NYSE	RELX	Tue, Sep 8, 2009	7.74	7.74	7.60	7.67
3436	NYSE	RELX	Fri, Sep 4, 2009	7.22	7.27	7.18	7.26
3435	NYSE	RELX	Thu, Sep 3, 2009	7.16	7.17	7.10	7.14
3434	NYSE	RELX	Wed, Sep 2, 2009	7.17	7.21	7.16	7.17
3433	NYSE	RELX	Tue, Sep 1, 2009	7.24	7.31	7.14	7.17
3432	NYSE	RELX	Mon, Aug 31, 2009	7.20	7.24	6.97	7.22
3431	NYSE	RELX	Fri, Aug 28, 2009	7.32	7.32	7.26	7.30
3430	NYSE	RELX	Thu, Aug 27, 2009	7.18	7.29	7.15	7.29
3429	NYSE	RELX	Wed, Aug 26, 2009	7.20	7.21	7.17	7.20
3428	NYSE	RELX	Tue, Aug 25, 2009	7.28	7.32	7.24	7.24
3427	NYSE	RELX	Mon, Aug 24, 2009	7.23	7.31	7.21	7.22
3426	NYSE	RELX	Fri, Aug 21, 2009	7.18	7.22	7.14	7.16
3425	NYSE	RELX	Thu, Aug 20, 2009	7.16	7.19	7.14	7.17
3424	NYSE	RELX	Wed, Aug 19, 2009	7.02	7.19	7.02	7.16
3423	NYSE	RELX	Tue, Aug 18, 2009	6.91	7.06	6.90	7.04
3422	NYSE	RELX	Mon, Aug 17, 2009	6.95	6.98	6.92	6.97
3421	NYSE	RELX	Fri, Aug 14, 2009	7.11	7.16	7.01	7.16
3420	NYSE	RELX	Thu, Aug 13, 2009	7.27	7.28	7.13	7.19
3419	NYSE	RELX	Wed, Aug 12, 2009	7.25	7.33	7.24	7.29
3418	NYSE	RELX	Tue, Aug 11, 2009	7.17	7.28	7.16	7.25
3417	NYSE	RELX	Mon, Aug 10, 2009	7.28	7.29	7.16	7.18
3416	NYSE	RELX	Fri, Aug 7, 2009	7.42	7.46	7.41	7.42
3415	NYSE	RELX	Thu, Aug 6, 2009	7.36	7.40	7.33	7.36
3414	NYSE	RELX	Wed, Aug 5, 2009	7.48	7.48	7.34	7.45
3413	NYSE	RELX	Tue, Aug 4, 2009	7.54	7.72	7.52	7.64
3412	NYSE	RELX	Mon, Aug 3, 2009	7.25	7.44	7.23	7.41
3411	NYSE	RELX	Fri, Jul 31, 2009	7.00	7.12	6.98	7.09
3410	NYSE	RELX	Thu, Jul 30, 2009	6.89	7.06	6.81	6.92
3409	NYSE	RELX	Wed, Jul 29, 2009	8.02	8.03	7.85	7.92
3408	NYSE	RELX	Tue, Jul 28, 2009	7.87	7.92	7.84	7.91
3407	NYSE	RELX	Mon, Jul 27, 2009	8.00	8.09	7.97	8.09
3406	NYSE	RELX	Fri, Jul 24, 2009	7.97	7.99	7.86	7.95
3405	NYSE	RELX	Thu, Jul 23, 2009	7.96	8.15	7.96	8.12
3404	NYSE	RELX	Wed, Jul 22, 2009	7.97	8.16	7.96	8.12
3403	NYSE	RELX	Tue, Jul 21, 2009	7.92	7.92	7.78	7.87
3402	NYSE	RELX	Mon, Jul 20, 2009	7.87	7.92	7.80	7.90
3401	NYSE	RELX	Fri, Jul 17, 2009	7.79	7.85	7.77	7.85
3400	NYSE	RELX	Thu, Jul 16, 2009	7.74	7.82	7.68	7.79
3399	NYSE	RELX	Wed, Jul 15, 2009	7.61	7.66	7.58	7.66
3398	NYSE	RELX	Tue, Jul 14, 2009	7.48	7.52	7.40	7.51
3397	NYSE	RELX	Mon, Jul 13, 2009	7.36	7.47	7.33	7.44
3396	NYSE	RELX	Fri, Jul 10, 2009	7.45	7.49	7.37	7.44
3395	NYSE	RELX	Thu, Jul 9, 2009	7.44	7.55	7.42	7.48
3394	NYSE	RELX	Wed, Jul 8, 2009	7.41	7.42	7.30	7.37
3393	NYSE	RELX	Tue, Jul 7, 2009	7.59	7.60	7.44	7.46
3392	NYSE	RELX	Mon, Jul 6, 2009	7.46	7.56	7.40	7.56
3391	NYSE	RELX	Thu, Jul 2, 2009	7.29	7.30	7.21	7.23
3390	NYSE	RELX	Wed, Jul 1, 2009	7.47	7.54	7.47	7.49
3389	NYSE	RELX	Tue, Jun 30, 2009	7.50	7.51	7.41	7.45
3388	NYSE	RELX	Mon, Jun 29, 2009	7.48	7.56	7.45	7.52
3387	NYSE	RELX	Fri, Jun 26, 2009	7.50	7.51	7.44	7.46
3386	NYSE	RELX	Thu, Jun 25, 2009	7.43	7.57	7.42	7.57
3385	NYSE	RELX	Wed, Jun 24, 2009	7.57	7.58	7.41	7.44
3384	NYSE	RELX	Tue, Jun 23, 2009	7.54	7.62	7.49	7.59
3383	NYSE	RELX	Mon, Jun 22, 2009	7.46	7.49	7.36	7.36
3382	NYSE	RELX	Fri, Jun 19, 2009	7.69	7.69	7.58	7.60
3381	NYSE	RELX	Thu, Jun 18, 2009	7.50	7.63	7.45	7.57
3380	NYSE	RELX	Wed, Jun 17, 2009	7.49	7.67	7.49	7.63
3379	NYSE	RELX	Tue, Jun 16, 2009	7.49	7.56	7.43	7.43
3378	NYSE	RELX	Mon, Jun 15, 2009	7.62	7.62	7.44	7.48
3377	NYSE	RELX	Fri, Jun 12, 2009	7.84	7.87	7.79	7.85
3376	NYSE	RELX	Thu, Jun 11, 2009	7.80	7.90	7.79	7.82
3375	NYSE	RELX	Wed, Jun 10, 2009	7.77	7.79	7.64	7.74
3374	NYSE	RELX	Tue, Jun 9, 2009	7.60	7.72	7.59	7.68
3373	NYSE	RELX	Mon, Jun 8, 2009	7.64	7.74	7.57	7.67
3372	NYSE	RELX	Fri, Jun 5, 2009	7.77	7.80	7.66	7.68
3371	NYSE	RELX	Thu, Jun 4, 2009	7.81	7.84	7.74	7.79
3370	NYSE	RELX	Wed, Jun 3, 2009	7.98	7.99	7.76	7.84
3369	NYSE	RELX	Tue, Jun 2, 2009	8.06	8.16	8.00	8.13
3368	NYSE	RELX	Mon, Jun 1, 2009	8.24	8.34	8.23	8.29
3367	NYSE	RELX	Fri, May 29, 2009	8.16	8.16	8.04	8.13
3366	NYSE	RELX	Thu, May 28, 2009	8.15	8.16	8.02	8.14
3365	NYSE	RELX	Wed, May 27, 2009	8.23	8.23	8.09	8.09
3364	NYSE	RELX	Tue, May 26, 2009	7.94	8.10	7.94	8.07
3363	NYSE	RELX	Fri, May 22, 2009	8.09	8.09	7.98	7.99
3362	NYSE	RELX	Thu, May 21, 2009	7.94	7.99	7.87	7.96
3361	NYSE	RELX	Wed, May 20, 2009	8.20	8.26	8.16	8.16
3360	NYSE	RELX	Tue, May 19, 2009	8.14	8.27	8.11	8.20
3359	NYSE	RELX	Mon, May 18, 2009	7.87	8.00	7.84	8.00
3358	NYSE	RELX	Fri, May 15, 2009	7.82	7.90	7.72	7.75
3357	NYSE	RELX	Thu, May 14, 2009	7.82	7.92	7.80	7.86
3356	NYSE	RELX	Wed, May 13, 2009	7.83	7.99	7.72	7.73
3355	NYSE	RELX	Tue, May 12, 2009	8.15	8.20	8.05	8.16
3354	NYSE	RELX	Mon, May 11, 2009	8.15	8.25	8.09	8.13
3353	NYSE	RELX	Fri, May 8, 2009	8.15	8.39	8.15	8.39
3352	NYSE	RELX	Thu, May 7, 2009	8.09	8.09	7.88	7.94
3351	NYSE	RELX	Wed, May 6, 2009	7.90	8.07	7.88	8.04
3350	NYSE	RELX	Tue, May 5, 2009	7.88	7.89	7.79	7.84
3349	NYSE	RELX	Mon, May 4, 2009	7.57	7.84	7.57	7.81
3348	NYSE	RELX	Fri, May 1, 2009	7.52	7.54	7.46	7.53
3347	NYSE	RELX	Thu, Apr 30, 2009	7.51	7.55	7.36	7.40
3346	NYSE	RELX	Wed, Apr 29, 2009	7.40	7.55	7.40	7.49
3345	NYSE	RELX	Tue, Apr 28, 2009	7.27	7.42	7.27	7.30
3344	NYSE	RELX	Mon, Apr 27, 2009	7.34	7.48	7.31	7.38
3343	NYSE	RELX	Fri, Apr 24, 2009	7.46	7.54	7.39	7.49
3342	NYSE	RELX	Thu, Apr 23, 2009	7.07	7.16	7.03	7.15
3341	NYSE	RELX	Wed, Apr 22, 2009	6.93	7.03	6.89	6.89
3340	NYSE	RELX	Tue, Apr 21, 2009	7.27	7.44	7.15	7.40
3339	NYSE	RELX	Mon, Apr 20, 2009	7.32	7.33	7.19	7.22
3338	NYSE	RELX	Fri, Apr 17, 2009	7.41	7.65	7.41	7.61
3337	NYSE	RELX	Thu, Apr 16, 2009	7.26	7.41	7.21	7.39
3336	NYSE	RELX	Wed, Apr 15, 2009	7.28	7.44	7.26	7.42
3335	NYSE	RELX	Tue, Apr 14, 2009	6.89	6.93	6.82	6.90
3334	NYSE	RELX	Mon, Apr 13, 2009	7.03	7.16	6.94	7.10
3333	NYSE	RELX	Thu, Apr 9, 2009	6.99	7.04	6.85	7.00
3332	NYSE	RELX	Wed, Apr 8, 2009	7.21	7.25	7.09	7.18
3331	NYSE	RELX	Tue, Apr 7, 2009	7.27	7.40	7.26	7.27
3330	NYSE	RELX	Mon, Apr 6, 2009	7.32	7.35	7.18	7.31
3329	NYSE	RELX	Fri, Apr 3, 2009	7.32	7.42	7.21	7.39
3328	NYSE	RELX	Thu, Apr 2, 2009	7.25	7.39	7.24	7.27
3327	NYSE	RELX	Wed, Apr 1, 2009	6.97	7.16	6.96	7.14
3326	NYSE	RELX	Tue, Mar 31, 2009	7.08	7.26	7.05	7.13
3325	NYSE	RELX	Mon, Mar 30, 2009	6.94	6.99	6.91	6.98
3324	NYSE	RELX	Fri, Mar 27, 2009	7.05	7.10	7.00	7.03
3323	NYSE	RELX	Thu, Mar 26, 2009	7.25	7.33	7.19	7.33
3322	NYSE	RELX	Wed, Mar 25, 2009	7.43	7.58	7.28	7.45
3321	NYSE	RELX	Tue, Mar 24, 2009	7.56	7.68	7.51	7.54
3320	NYSE	RELX	Mon, Mar 23, 2009	7.22	7.47	7.17	7.47
3319	NYSE	RELX	Fri, Mar 20, 2009	7.29	7.31	7.14	7.17
3318	NYSE	RELX	Thu, Mar 19, 2009	7.41	7.41	7.20	7.23
3317	NYSE	RELX	Wed, Mar 18, 2009	7.14	7.42	7.08	7.38
3316	NYSE	RELX	Tue, Mar 17, 2009	7.11	7.27	7.04	7.27
3315	NYSE	RELX	Mon, Mar 16, 2009	7.31	7.35	7.18	7.19
3314	NYSE	RELX	Fri, Mar 13, 2009	7.06	7.13	6.97	7.12
3313	NYSE	RELX	Thu, Mar 12, 2009	6.91	7.20	6.81	7.16
3312	NYSE	RELX	Wed, Mar 11, 2009	6.82	7.01	6.78	6.96
3311	NYSE	RELX	Tue, Mar 10, 2009	6.72	6.92	6.72	6.88
3310	NYSE	RELX	Mon, Mar 9, 2009	6.56	6.72	6.52	6.55
3309	NYSE	RELX	Fri, Mar 6, 2009	6.77	6.88	6.59	6.73
3308	NYSE	RELX	Thu, Mar 5, 2009	6.98	7.01	6.83	6.89
3307	NYSE	RELX	Wed, Mar 4, 2009	7.04	7.19	6.96	7.11
3306	NYSE	RELX	Tue, Mar 3, 2009	6.98	7.00	6.81	6.89
3305	NYSE	RELX	Mon, Mar 2, 2009	7.17	7.17	6.93	6.94
3304	NYSE	RELX	Fri, Feb 27, 2009	7.35	7.58	7.32	7.45
3303	NYSE	RELX	Thu, Feb 26, 2009	7.34	7.48	7.23	7.30
3302	NYSE	RELX	Wed, Feb 25, 2009	7.43	7.55	7.32	7.41
3301	NYSE	RELX	Tue, Feb 24, 2009	7.43	7.67	7.38	7.63
3300	NYSE	RELX	Mon, Feb 23, 2009	7.62	7.65	7.22	7.24
3299	NYSE	RELX	Fri, Feb 20, 2009	7.39	7.76	7.35	7.58
3298	NYSE	RELX	Thu, Feb 19, 2009	7.83	7.87	7.64	7.68
3297	NYSE	RELX	Wed, Feb 18, 2009	7.32	7.48	7.23	7.38
3296	NYSE	RELX	Tue, Feb 17, 2009	7.24	7.27	7.14	7.18
3295	NYSE	RELX	Fri, Feb 13, 2009	7.41	7.50	7.39	7.41
3294	NYSE	RELX	Thu, Feb 12, 2009	7.36	7.54	7.31	7.53
3293	NYSE	RELX	Wed, Feb 11, 2009	7.52	7.58	7.44	7.56
3292	NYSE	RELX	Tue, Feb 10, 2009	7.65	7.72	7.25	7.33
3291	NYSE	RELX	Mon, Feb 9, 2009	7.79	7.80	7.67	7.72
3290	NYSE	RELX	Fri, Feb 6, 2009	7.85	7.99	7.77	7.92
3289	NYSE	RELX	Thu, Feb 5, 2009	7.83	8.08	7.73	8.02
3288	NYSE	RELX	Wed, Feb 4, 2009	7.83	7.92	7.70	7.71
3287	NYSE	RELX	Tue, Feb 3, 2009	7.48	7.68	7.36	7.67
3286	NYSE	RELX	Mon, Feb 2, 2009	7.30	7.44	7.27	7.41
3285	NYSE	RELX	Fri, Jan 30, 2009	7.59	7.59	7.31	7.53
3284	NYSE	RELX	Thu, Jan 29, 2009	7.61	7.66	7.48	7.51
3283	NYSE	RELX	Wed, Jan 28, 2009	7.88	7.91	7.78	7.84
3282	NYSE	RELX	Tue, Jan 27, 2009	7.60	7.72	7.54	7.69
3281	NYSE	RELX	Mon, Jan 26, 2009	7.44	7.70	7.44	7.50
3280	NYSE	RELX	Fri, Jan 23, 2009	7.26	7.51	7.23	7.45
3279	NYSE	RELX	Thu, Jan 22, 2009	7.36	7.70	7.34	7.57
3278	NYSE	RELX	Wed, Jan 21, 2009	7.48	7.57	7.23	7.55
3277	NYSE	RELX	Tue, Jan 20, 2009	7.78	7.80	7.53	7.60
3276	NYSE	RELX	Fri, Jan 16, 2009	8.12	8.14	7.80	7.96
3275	NYSE	RELX	Thu, Jan 15, 2009	7.98	8.11	7.69	8.01
3274	NYSE	RELX	Wed, Jan 14, 2009	7.94	7.96	7.65	7.79
3273	NYSE	RELX	Tue, Jan 13, 2009	7.70	7.91	7.69	7.81
3272	NYSE	RELX	Mon, Jan 12, 2009	7.85	7.88	7.65	7.72
3271	NYSE	RELX	Fri, Jan 9, 2009	8.18	8.20	8.01	8.03
3270	NYSE	RELX	Thu, Jan 8, 2009	8.03	8.09	7.97	8.09
3269	NYSE	RELX	Wed, Jan 7, 2009	7.94	8.10	7.91	7.97
3268	NYSE	RELX	Tue, Jan 6, 2009	7.87	8.04	7.82	7.99
3267	NYSE	RELX	Mon, Jan 5, 2009	7.76	7.99	7.72	7.93
3266	NYSE	RELX	Fri, Jan 2, 2009	7.48	7.73	7.45	7.72
3265	NYSE	RELX	Wed, Dec 31, 2008	7.31	7.59	7.31	7.46
3264	NYSE	RELX	Tue, Dec 30, 2008	7.27	7.38	7.23	7.34
3263	NYSE	RELX	Mon, Dec 29, 2008	7.28	7.29	7.15	7.24
3262	NYSE	RELX	Fri, Dec 26, 2008	7.20	7.32	7.20	7.31
3261	NYSE	RELX	Wed, Dec 24, 2008	7.30	7.30	7.18	7.19
3260	NYSE	RELX	Tue, Dec 23, 2008	7.46	7.51	7.30	7.35
3259	NYSE	RELX	Mon, Dec 22, 2008	7.43	7.46	7.16	7.30
3258	NYSE	RELX	Fri, Dec 19, 2008	7.63	7.73	7.47	7.58
3257	NYSE	RELX	Thu, Dec 18, 2008	7.71	7.81	7.43	7.50
3256	NYSE	RELX	Wed, Dec 17, 2008	7.34	7.65	7.34	7.52
3255	NYSE	RELX	Tue, Dec 16, 2008	7.27	7.63	7.22	7.63
3254	NYSE	RELX	Mon, Dec 15, 2008	7.02	7.16	6.98	7.10
3253	NYSE	RELX	Fri, Dec 12, 2008	6.78	6.91	6.67	6.85
3252	NYSE	RELX	Thu, Dec 11, 2008	7.00	7.04	6.74	6.77
3251	NYSE	RELX	Wed, Dec 10, 2008	7.63	7.63	7.00	7.11
3250	NYSE	RELX	Tue, Dec 9, 2008	7.21	7.43	7.17	7.19
3249	NYSE	RELX	Mon, Dec 8, 2008	7.27	7.41	7.19	7.36
3248	NYSE	RELX	Fri, Dec 5, 2008	7.20	7.48	6.96	7.44
3247	NYSE	RELX	Thu, Dec 4, 2008	7.54	7.72	7.38	7.43
3246	NYSE	RELX	Wed, Dec 3, 2008	7.69	8.21	7.69	8.13
3245	NYSE	RELX	Tue, Dec 2, 2008	7.75	7.99	7.65	7.95
3244	NYSE	RELX	Mon, Dec 1, 2008	7.80	7.82	7.54	7.54
3243	NYSE	RELX	Fri, Nov 28, 2008	8.14	8.33	8.09	8.33
3242	NYSE	RELX	Wed, Nov 26, 2008	7.99	8.18	7.91	8.14
3241	NYSE	RELX	Tue, Nov 25, 2008	8.37	8.40	7.94	8.13
3240	NYSE	RELX	Mon, Nov 24, 2008	7.94	8.36	7.86	8.25
3239	NYSE	RELX	Fri, Nov 21, 2008	7.67	7.83	7.35	7.79
3238	NYSE	RELX	Thu, Nov 20, 2008	7.79	7.83	7.25	7.28
3237	NYSE	RELX	Wed, Nov 19, 2008	8.03	8.16	7.70	7.71
3236	NYSE	RELX	Tue, Nov 18, 2008	7.89	8.10	7.81	8.01
3235	NYSE	RELX	Mon, Nov 17, 2008	7.99	8.07	7.80	7.82
3234	NYSE	RELX	Fri, Nov 14, 2008	7.93	8.11	7.76	7.82
3233	NYSE	RELX	Thu, Nov 13, 2008	7.84	8.35	7.57	8.35
3232	NYSE	RELX	Wed, Nov 12, 2008	7.47	7.53	7.21	7.26
3231	NYSE	RELX	Tue, Nov 11, 2008	8.00	8.02	7.78	7.88
3230	NYSE	RELX	Mon, Nov 10, 2008	8.45	8.45	8.10	8.18
3229	NYSE	RELX	Fri, Nov 7, 2008	8.25	8.45	8.19	8.45
3228	NYSE	RELX	Thu, Nov 6, 2008	8.45	8.50	7.92	7.95
3227	NYSE	RELX	Wed, Nov 5, 2008	8.74	8.80	8.32	8.38
3226	NYSE	RELX	Tue, Nov 4, 2008	8.87	9.13	8.85	9.00
3225	NYSE	RELX	Mon, Nov 3, 2008	8.67	8.77	8.59	8.66
3224	NYSE	RELX	Fri, Oct 31, 2008	8.62	9.00	8.62	8.84
3223	NYSE	RELX	Thu, Oct 30, 2008	8.97	8.99	8.57	8.91
3222	NYSE	RELX	Wed, Oct 29, 2008	8.39	8.85	8.36	8.57
3221	NYSE	RELX	Tue, Oct 28, 2008	8.11	8.55	7.75	8.53
3220	NYSE	RELX	Mon, Oct 27, 2008	7.70	8.06	7.63	7.84
3219	NYSE	RELX	Fri, Oct 24, 2008	7.63	8.32	7.62	8.27
3218	NYSE	RELX	Thu, Oct 23, 2008	8.32	8.43	7.89	8.28
3217	NYSE	RELX	Wed, Oct 22, 2008	8.57	8.59	8.17	8.31
3216	NYSE	RELX	Tue, Oct 21, 2008	9.22	9.27	8.89	8.91
3215	NYSE	RELX	Mon, Oct 20, 2008	8.69	9.15	8.69	9.15
3214	NYSE	RELX	Fri, Oct 17, 2008	8.43	8.91	8.40	8.57
3213	NYSE	RELX	Thu, Oct 16, 2008	8.05	8.52	7.85	8.51
3212	NYSE	RELX	Wed, Oct 15, 2008	8.76	8.78	8.19	8.19
3211	NYSE	RELX	Tue, Oct 14, 2008	8.80	8.87	8.52	8.69
3210	NYSE	RELX	Mon, Oct 13, 2008	8.11	8.88	8.07	8.88
3209	NYSE	RELX	Fri, Oct 10, 2008	7.97	8.19	7.49	7.91
3208	NYSE	RELX	Thu, Oct 9, 2008	8.79	8.79	8.18	8.20
3207	NYSE	RELX	Wed, Oct 8, 2008	8.85	8.98	8.30	8.40
3206	NYSE	RELX	Tue, Oct 7, 2008	9.70	9.76	9.01	9.09
3205	NYSE	RELX	Mon, Oct 6, 2008	9.89	9.94	9.25	9.70
3204	NYSE	RELX	Fri, Oct 3, 2008	10.19	10.41	10.01	10.01
3203	NYSE	RELX	Thu, Oct 2, 2008	10.42	10.43	10.12	10.13
3202	NYSE	RELX	Wed, Oct 1, 2008	10.01	10.39	9.94	10.21
3201	NYSE	RELX	Tue, Sep 30, 2008	9.78	10.29	9.74	10.04
3200	NYSE	RELX	Mon, Sep 29, 2008	10.05	10.05	9.27	9.31
3199	NYSE	RELX	Fri, Sep 26, 2008	10.42	10.52	10.37	10.52
3198	NYSE	RELX	Thu, Sep 25, 2008	10.59	10.65	10.50	10.51
3197	NYSE	RELX	Wed, Sep 24, 2008	10.56	10.57	10.30	10.32
3196	NYSE	RELX	Tue, Sep 23, 2008	10.58	10.64	10.32	10.34
3195	NYSE	RELX	Mon, Sep 22, 2008	10.94	10.95	10.60	10.60
3194	NYSE	RELX	Fri, Sep 19, 2008	10.67	11.13	10.49	11.01
3193	NYSE	RELX	Thu, Sep 18, 2008	10.21	10.23	9.69	10.12
3192	NYSE	RELX	Wed, Sep 17, 2008	9.86	10.03	9.76	9.85
3191	NYSE	RELX	Tue, Sep 16, 2008	10.32	10.38	10.08	10.29
3190	NYSE	RELX	Mon, Sep 15, 2008	10.57	10.83	10.55	10.63
3189	NYSE	RELX	Fri, Sep 12, 2008	10.62	10.77	10.56	10.74
3188	NYSE	RELX	Thu, Sep 11, 2008	10.38	10.59	10.34	10.59
3187	NYSE	RELX	Wed, Sep 10, 2008	10.61	10.71	10.55	10.58
3186	NYSE	RELX	Tue, Sep 9, 2008	10.63	10.75	10.47	10.47
3185	NYSE	RELX	Mon, Sep 8, 2008	10.75	10.77	10.56	10.67
3184	NYSE	RELX	Fri, Sep 5, 2008	10.54	10.60	10.36	10.49
3183	NYSE	RELX	Thu, Sep 4, 2008	10.76	10.81	10.50	10.52
3182	NYSE	RELX	Wed, Sep 3, 2008	11.06	11.13	10.94	11.04
3181	NYSE	RELX	Tue, Sep 2, 2008	11.33	11.39	11.20	11.25
3180	NYSE	RELX	Fri, Aug 29, 2008	11.34	11.51	11.30	11.45
3179	NYSE	RELX	Thu, Aug 28, 2008	11.34	11.42	11.31	11.41
3178	NYSE	RELX	Wed, Aug 27, 2008	11.12	11.20	11.08	11.15
3177	NYSE	RELX	Tue, Aug 26, 2008	11.02	11.20	10.98	11.10
3176	NYSE	RELX	Mon, Aug 25, 2008	11.22	11.24	11.07	11.09
3175	NYSE	RELX	Fri, Aug 22, 2008	11.14	11.23	11.14	11.21
3174	NYSE	RELX	Thu, Aug 21, 2008	11.01	11.13	11.00	11.09
3173	NYSE	RELX	Wed, Aug 20, 2008	10.81	10.88	10.75	10.88
3172	NYSE	RELX	Tue, Aug 19, 2008	10.93	10.94	10.84	10.89
3171	NYSE	RELX	Mon, Aug 18, 2008	11.13	11.13	11.02	11.07
3170	NYSE	RELX	Fri, Aug 15, 2008	11.16	11.21	11.08	11.19
3169	NYSE	RELX	Thu, Aug 14, 2008	11.27	11.35	11.25	11.29
3168	NYSE	RELX	Wed, Aug 13, 2008	11.31	11.35	11.19	11.30
3167	NYSE	RELX	Tue, Aug 12, 2008	11.56	11.59	11.35	11.40
3166	NYSE	RELX	Mon, Aug 11, 2008	11.63	11.72	11.58	11.65
3165	NYSE	RELX	Fri, Aug 8, 2008	11.41	11.71	11.40	11.67
3164	NYSE	RELX	Thu, Aug 7, 2008	11.45	11.46	11.23	11.27
3163	NYSE	RELX	Wed, Aug 6, 2008	11.53	11.60	11.44	11.58
3162	NYSE	RELX	Tue, Aug 5, 2008	11.64	11.83	11.64	11.81
3161	NYSE	RELX	Mon, Aug 4, 2008	11.42	11.46	11.35	11.38
3160	NYSE	RELX	Fri, Aug 1, 2008	11.34	11.35	11.19	11.21
3159	NYSE	RELX	Thu, Jul 31, 2008	11.31	11.54	11.30	11.34
3158	NYSE	RELX	Wed, Jul 30, 2008	10.73	10.82	10.69	10.78
3157	NYSE	RELX	Tue, Jul 29, 2008	10.63	10.73	10.61	10.73
3156	NYSE	RELX	Mon, Jul 28, 2008	10.83	10.85	10.60	10.63
3155	NYSE	RELX	Fri, Jul 25, 2008	10.81	10.90	10.75	10.84
3154	NYSE	RELX	Thu, Jul 24, 2008	10.95	11.00	10.87	10.91
3153	NYSE	RELX	Wed, Jul 23, 2008	10.74	10.91	10.73	10.88
3152	NYSE	RELX	Tue, Jul 22, 2008	10.74	10.95	10.74	10.94
3151	NYSE	RELX	Mon, Jul 21, 2008	11.15	11.20	10.95	11.00
3150	NYSE	RELX	Fri, Jul 18, 2008	11.23	11.30	11.13	11.25
3149	NYSE	RELX	Thu, Jul 17, 2008	11.03	11.21	10.95	11.16
3148	NYSE	RELX	Wed, Jul 16, 2008	10.58	10.93	10.53	10.93
3147	NYSE	RELX	Tue, Jul 15, 2008	10.43	10.67	10.41	10.54
3146	NYSE	RELX	Mon, Jul 14, 2008	10.68	10.70	10.56	10.60
3145	NYSE	RELX	Fri, Jul 11, 2008	10.92	10.98	10.74	10.82
3144	NYSE	RELX	Thu, Jul 10, 2008	11.23	11.27	11.19	11.25
3143	NYSE	RELX	Wed, Jul 9, 2008	11.48	11.55	11.34	11.35
3142	NYSE	RELX	Tue, Jul 8, 2008	11.35	11.41	11.16	11.41
3141	NYSE	RELX	Mon, Jul 7, 2008	11.38	11.48	11.30	11.39
3140	NYSE	RELX	Thu, Jul 3, 2008	11.33	11.48	11.27	11.43
3139	NYSE	RELX	Wed, Jul 2, 2008	11.27	11.31	11.00	11.01
3138	NYSE	RELX	Tue, Jul 1, 2008	11.05	11.14	10.94	11.11
3137	NYSE	RELX	Mon, Jun 30, 2008	11.31	11.44	11.31	11.39
3136	NYSE	RELX	Fri, Jun 27, 2008	11.25	11.33	11.21	11.26
3135	NYSE	RELX	Thu, Jun 26, 2008	11.31	11.40	11.21	11.21
3134	NYSE	RELX	Wed, Jun 25, 2008	11.51	11.71	11.50	11.65
3133	NYSE	RELX	Tue, Jun 24, 2008	11.34	11.47	11.25	11.39
3132	NYSE	RELX	Mon, Jun 23, 2008	11.53	11.63	11.44	11.57
3131	NYSE	RELX	Fri, Jun 20, 2008	11.49	11.49	11.25	11.28
3130	NYSE	RELX	Thu, Jun 19, 2008	11.52	11.62	11.48	11.62
3129	NYSE	RELX	Wed, Jun 18, 2008	11.40	11.44	11.34	11.36
3128	NYSE	RELX	Tue, Jun 17, 2008	11.76	11.79	11.50	11.54
3127	NYSE	RELX	Mon, Jun 16, 2008	11.94	12.03	11.91	12.01
3126	NYSE	RELX	Fri, Jun 13, 2008	11.87	11.98	11.84	11.98
3125	NYSE	RELX	Thu, Jun 12, 2008	11.95	12.00	11.82	11.86
3124	NYSE	RELX	Wed, Jun 11, 2008	11.94	11.94	11.82	11.82
3123	NYSE	RELX	Tue, Jun 10, 2008	12.05	12.17	12.03	12.11
3122	NYSE	RELX	Mon, Jun 9, 2008	12.13	12.14	11.88	11.98
3121	NYSE	RELX	Fri, Jun 6, 2008	12.41	12.42	12.22	12.23
3120	NYSE	RELX	Thu, Jun 5, 2008	12.50	12.64	12.48	12.64
3119	NYSE	RELX	Wed, Jun 4, 2008	12.48	12.57	12.45	12.51
3118	NYSE	RELX	Tue, Jun 3, 2008	12.55	12.63	12.45	12.53
3117	NYSE	RELX	Mon, Jun 2, 2008	12.23	12.24	12.15	12.23
3116	NYSE	RELX	Fri, May 30, 2008	12.57	12.61	12.54	12.55
3115	NYSE	RELX	Thu, May 29, 2008	12.26	12.36	12.24	12.32
3114	NYSE	RELX	Wed, May 28, 2008	12.42	12.48	12.37	12.41
3113	NYSE	RELX	Tue, May 27, 2008	12.12	12.25	12.09	12.22
3112	NYSE	RELX	Fri, May 23, 2008	12.34	12.35	12.18	12.22
3111	NYSE	RELX	Thu, May 22, 2008	12.29	12.39	12.27	12.34
3110	NYSE	RELX	Wed, May 21, 2008	12.39	12.39	12.14	12.16
3109	NYSE	RELX	Tue, May 20, 2008	12.52	12.58	12.40	12.44
3108	NYSE	RELX	Mon, May 19, 2008	12.82	12.88	12.78	12.84
3107	NYSE	RELX	Fri, May 16, 2008	12.79	12.85	12.76	12.84
3106	NYSE	RELX	Thu, May 15, 2008	12.68	12.86	12.67	12.83
3105	NYSE	RELX	Wed, May 14, 2008	12.70	12.76	12.65	12.66
3104	NYSE	RELX	Tue, May 13, 2008	12.87	12.88	12.77	12.87
3103	NYSE	RELX	Mon, May 12, 2008	12.96	13.00	12.85	12.96
3102	NYSE	RELX	Fri, May 9, 2008	12.84	12.99	12.84	12.94
3101	NYSE	RELX	Thu, May 8, 2008	12.93	13.13	12.93	13.02
3100	NYSE	RELX	Wed, May 7, 2008	12.87	12.97	12.75	12.76
3099	NYSE	RELX	Tue, May 6, 2008	12.78	12.95	12.78	12.91
3098	NYSE	RELX	Mon, May 5, 2008	12.80	12.83	12.75	12.77
3097	NYSE	RELX	Fri, May 2, 2008	12.80	12.87	12.74	12.80
3096	NYSE	RELX	Thu, May 1, 2008	12.58	12.70	12.52	12.68
3095	NYSE	RELX	Wed, Apr 30, 2008	12.58	12.74	12.58	12.65
3094	NYSE	RELX	Tue, Apr 29, 2008	12.57	12.64	12.53	12.64
3093	NYSE	RELX	Mon, Apr 28, 2008	12.79	12.79	12.52	12.63
3092	NYSE	RELX	Fri, Apr 25, 2008	12.76	12.84	12.65	12.82
3091	NYSE	RELX	Thu, Apr 24, 2008	12.59	12.76	12.47	12.71
3090	NYSE	RELX	Wed, Apr 23, 2008	12.64	12.81	12.60	12.74
3089	NYSE	RELX	Tue, Apr 22, 2008	12.80	12.80	12.61	12.65
3088	NYSE	RELX	Mon, Apr 21, 2008	12.86	12.89	12.77	12.88
3087	NYSE	RELX	Fri, Apr 18, 2008	12.94	13.01	12.88	12.92
3086	NYSE	RELX	Thu, Apr 17, 2008	12.75	12.94	12.71	12.78
3085	NYSE	RELX	Wed, Apr 16, 2008	12.97	13.09	12.91	13.06
3084	NYSE	RELX	Tue, Apr 15, 2008	12.79	12.79	12.65	12.73
3083	NYSE	RELX	Mon, Apr 14, 2008	12.84	12.88	12.76	12.80
3082	NYSE	RELX	Fri, Apr 11, 2008	12.88	12.90	12.71	12.71
3081	NYSE	RELX	Thu, Apr 10, 2008	12.85	12.98	12.81	12.94
3080	NYSE	RELX	Wed, Apr 9, 2008	12.91	12.93	12.83	12.86
3079	NYSE	RELX	Tue, Apr 8, 2008	12.96	13.00	12.90	13.00
3078	NYSE	RELX	Mon, Apr 7, 2008	13.05	13.18	12.93	13.12
3077	NYSE	RELX	Fri, Apr 4, 2008	13.16	13.16	13.00	13.04
3076	NYSE	RELX	Thu, Apr 3, 2008	13.14	13.42	13.12	13.32
3075	NYSE	RELX	Wed, Apr 2, 2008	13.16	13.24	13.10	13.19
3074	NYSE	RELX	Tue, Apr 1, 2008	12.99	13.37	12.94	13.37
3073	NYSE	RELX	Mon, Mar 31, 2008	12.74	12.79	12.57	12.75
3072	NYSE	RELX	Fri, Mar 28, 2008	12.68	12.85	12.64	12.75
3071	NYSE	RELX	Thu, Mar 27, 2008	12.77	12.79	12.46	12.49
3070	NYSE	RELX	Wed, Mar 26, 2008	12.55	12.74	12.52	12.70
3069	NYSE	RELX	Tue, Mar 25, 2008	12.66	12.75	12.56	12.70
3068	NYSE	RELX	Mon, Mar 24, 2008	12.70	12.89	12.65	12.84
3067	NYSE	RELX	Thu, Mar 20, 2008	12.51	12.66	12.44	12.66
3066	NYSE	RELX	Wed, Mar 19, 2008	12.66	12.68	12.35	12.41
3065	NYSE	RELX	Tue, Mar 18, 2008	12.71	12.88	12.67	12.85
3064	NYSE	RELX	Mon, Mar 17, 2008	12.41	12.67	12.38	12.61
3063	NYSE	RELX	Fri, Mar 14, 2008	12.76	12.88	12.49	12.78
3062	NYSE	RELX	Thu, Mar 13, 2008	12.60	12.80	12.58	12.75
3061	NYSE	RELX	Wed, Mar 12, 2008	12.79	12.94	12.75	12.83
3060	NYSE	RELX	Tue, Mar 11, 2008	12.67	12.78	12.55	12.78
3059	NYSE	RELX	Mon, Mar 10, 2008	12.61	12.64	12.42	12.47
3058	NYSE	RELX	Fri, Mar 7, 2008	12.70	12.88	12.60	12.69
3057	NYSE	RELX	Thu, Mar 6, 2008	12.46	12.49	12.38	12.38
3056	NYSE	RELX	Wed, Mar 5, 2008	12.39	12.61	12.38	12.49
3055	NYSE	RELX	Tue, Mar 4, 2008	12.31	12.37	12.14	12.32
3054	NYSE	RELX	Mon, Mar 3, 2008	12.42	12.53	12.33	12.41
3053	NYSE	RELX	Fri, Feb 29, 2008	12.69	12.69	12.50	12.52
3052	NYSE	RELX	Thu, Feb 28, 2008	12.76	12.76	12.64	12.67
3051	NYSE	RELX	Wed, Feb 27, 2008	12.70	13.08	12.70	12.85
3050	NYSE	RELX	Tue, Feb 26, 2008	12.43	12.75	12.41	12.63
3049	NYSE	RELX	Mon, Feb 25, 2008	12.47	12.68	12.43	12.65
3048	NYSE	RELX	Fri, Feb 22, 2008	12.31	12.37	12.20	12.36
3047	NYSE	RELX	Thu, Feb 21, 2008	12.47	12.50	12.15	12.17
3046	NYSE	RELX	Wed, Feb 20, 2008	11.33	11.48	11.30	11.45
3045	NYSE	RELX	Tue, Feb 19, 2008	11.63	11.67	11.42	11.43
3044	NYSE	RELX	Fri, Feb 15, 2008	11.51	11.52	11.40	11.48
3043	NYSE	RELX	Thu, Feb 14, 2008	11.55	11.68	11.53	11.53
3042	NYSE	RELX	Wed, Feb 13, 2008	11.72	11.81	11.60	11.73
3041	NYSE	RELX	Tue, Feb 12, 2008	11.49	11.60	11.47	11.50
3040	NYSE	RELX	Mon, Feb 11, 2008	11.42	11.44	11.31	11.44
3039	NYSE	RELX	Fri, Feb 8, 2008	11.44	11.47	11.31	11.37
3038	NYSE	RELX	Thu, Feb 7, 2008	11.38	11.45	11.26	11.39
3037	NYSE	RELX	Wed, Feb 6, 2008	11.55	11.65	11.47	11.48
3036	NYSE	RELX	Tue, Feb 5, 2008	11.84	11.86	11.47	11.51
3035	NYSE	RELX	Mon, Feb 4, 2008	12.11	12.16	11.93	12.01
3034	NYSE	RELX	Fri, Feb 1, 2008	12.18	12.20	12.06	12.14
3033	NYSE	RELX	Thu, Jan 31, 2008	11.76	12.17	11.71	12.11
3032	NYSE	RELX	Wed, Jan 30, 2008	11.93	12.02	11.75	11.79
3031	NYSE	RELX	Tue, Jan 29, 2008	12.06	12.19	11.97	12.12
3030	NYSE	RELX	Mon, Jan 28, 2008	11.88	11.97	11.77	11.97
3029	NYSE	RELX	Fri, Jan 25, 2008	12.05	12.06	11.70	11.83
3028	NYSE	RELX	Thu, Jan 24, 2008	11.98	12.09	11.85	12.08
3027	NYSE	RELX	Wed, Jan 23, 2008	11.43	11.71	11.19	11.71
3026	NYSE	RELX	Tue, Jan 22, 2008	11.68	12.14	11.64	12.07
3025	NYSE	RELX	Fri, Jan 18, 2008	11.91	12.04	11.79	11.86
3024	NYSE	RELX	Thu, Jan 17, 2008	11.95	12.08	11.69	11.73
3023	NYSE	RELX	Wed, Jan 16, 2008	11.90	11.97	11.70	11.75
3022	NYSE	RELX	Tue, Jan 15, 2008	12.28	12.31	12.00	12.06
3021	NYSE	RELX	Mon, Jan 14, 2008	12.65	12.66	12.45	12.53
3020	NYSE	RELX	Fri, Jan 11, 2008	12.60	12.70	12.48	12.57
3019	NYSE	RELX	Thu, Jan 10, 2008	12.62	12.78	12.47	12.60
3018	NYSE	RELX	Wed, Jan 9, 2008	12.63	12.98	12.61	12.85
3017	NYSE	RELX	Tue, Jan 8, 2008	13.03	13.08	12.78	12.78
3016	NYSE	RELX	Mon, Jan 7, 2008	13.17	13.17	12.92	13.00
3015	NYSE	RELX	Fri, Jan 4, 2008	13.13	13.33	13.13	13.17
3014	NYSE	RELX	Thu, Jan 3, 2008	13.28	13.33	13.16	13.21
3013	NYSE	RELX	Wed, Jan 2, 2008	13.36	13.42	13.21	13.26
3012	NYSE	RELX	Mon, Dec 31, 2007	13.61	13.62	13.43	13.48
3011	NYSE	RELX	Fri, Dec 28, 2007	13.61	13.65	13.52	13.58
3010	NYSE	RELX	Thu, Dec 27, 2007	13.37	13.37	13.22	13.23
3009	NYSE	RELX	Wed, Dec 26, 2007	13.39	13.46	13.37	13.46
3008	NYSE	RELX	Mon, Dec 24, 2007	13.33	13.38	13.31	13.38
3007	NYSE	RELX	Fri, Dec 21, 2007	13.25	13.31	13.19	13.26
3006	NYSE	RELX	Thu, Dec 20, 2007	13.08	13.14	13.03	13.12
3005	NYSE	RELX	Wed, Dec 19, 2007	12.91	13.02	12.87	12.93
3004	NYSE	RELX	Tue, Dec 18, 2007	12.92	12.96	12.73	12.85
3003	NYSE	RELX	Mon, Dec 17, 2007	13.02	13.15	12.96	12.96
3002	NYSE	RELX	Fri, Dec 14, 2007	12.89	13.02	12.86	12.88
3001	NYSE	RELX	Thu, Dec 13, 2007	12.70	12.78	12.64	12.75
3000	NYSE	RELX	Wed, Dec 12, 2007	12.97	13.00	12.74	12.82
2999	NYSE	RELX	Tue, Dec 11, 2007	12.92	12.92	12.56	12.59
2998	NYSE	RELX	Mon, Dec 10, 2007	13.01	13.14	13.00	13.08
2997	NYSE	RELX	Fri, Dec 7, 2007	12.94	13.10	12.87	12.93
2996	NYSE	RELX	Thu, Dec 6, 2007	12.66	12.85	12.63	12.83
2995	NYSE	RELX	Wed, Dec 5, 2007	12.50	12.61	12.48	12.58
2994	NYSE	RELX	Tue, Dec 4, 2007	12.33	12.38	12.31	12.33
2993	NYSE	RELX	Mon, Dec 3, 2007	12.58	12.60	12.46	12.50
2992	NYSE	RELX	Fri, Nov 30, 2007	12.75	12.75	12.50	12.56
2991	NYSE	RELX	Thu, Nov 29, 2007	12.32	12.63	12.32	12.54
2990	NYSE	RELX	Wed, Nov 28, 2007	11.86	12.25	11.86	12.23
2989	NYSE	RELX	Tue, Nov 27, 2007	11.70	11.83	11.65	11.82
2988	NYSE	RELX	Mon, Nov 26, 2007	12.00	12.01	11.75	11.75
2987	NYSE	RELX	Fri, Nov 23, 2007	11.78	11.95	11.75	11.93
2986	NYSE	RELX	Wed, Nov 21, 2007	11.62	11.66	11.44	11.55
2985	NYSE	RELX	Tue, Nov 20, 2007	11.88	11.96	11.79	11.92
2984	NYSE	RELX	Mon, Nov 19, 2007	11.96	11.97	11.59	11.64
2983	NYSE	RELX	Fri, Nov 16, 2007	12.26	12.27	12.06	12.19
2982	NYSE	RELX	Thu, Nov 15, 2007	12.28	12.29	12.03	12.06
2981	NYSE	RELX	Wed, Nov 14, 2007	12.38	12.54	12.36	12.39
2980	NYSE	RELX	Tue, Nov 13, 2007	12.30	12.40	12.27	12.40
2979	NYSE	RELX	Mon, Nov 12, 2007	12.01	12.07	11.88	11.89
2978	NYSE	RELX	Fri, Nov 9, 2007	12.41	12.46	12.35	12.36
2977	NYSE	RELX	Thu, Nov 8, 2007	12.55	12.67	12.47	12.62
2976	NYSE	RELX	Wed, Nov 7, 2007	12.68	12.76	12.57	12.58
2975	NYSE	RELX	Tue, Nov 6, 2007	12.69	12.78	12.63	12.78
2974	NYSE	RELX	Mon, Nov 5, 2007	12.69	12.77	12.66	12.73
2973	NYSE	RELX	Fri, Nov 2, 2007	12.98	13.01	12.89	12.99
2972	NYSE	RELX	Thu, Nov 1, 2007	12.91	12.99	12.80	12.80
2971	NYSE	RELX	Wed, Oct 31, 2007	12.89	13.17	12.85	13.17
2970	NYSE	RELX	Tue, Oct 30, 2007	12.73	12.82	12.70	12.76
2969	NYSE	RELX	Mon, Oct 29, 2007	12.71	12.79	12.70	12.78
2968	NYSE	RELX	Fri, Oct 26, 2007	12.68	12.72	12.64	12.70
2967	NYSE	RELX	Thu, Oct 25, 2007	12.57	12.59	12.47	12.54
2966	NYSE	RELX	Wed, Oct 24, 2007	12.45	12.55	12.35	12.55
2965	NYSE	RELX	Tue, Oct 23, 2007	12.40	12.50	12.37	12.50
2964	NYSE	RELX	Mon, Oct 22, 2007	12.17	12.26	12.14	12.26
2963	NYSE	RELX	Fri, Oct 19, 2007	12.28	12.32	12.24	12.24
2962	NYSE	RELX	Thu, Oct 18, 2007	12.28	12.33	12.23	12.25
2961	NYSE	RELX	Wed, Oct 17, 2007	12.36	12.36	12.20	12.29
2960	NYSE	RELX	Tue, Oct 16, 2007	12.44	12.46	12.24	12.25
2959	NYSE	RELX	Mon, Oct 15, 2007	12.64	12.64	12.49	12.53
2958	NYSE	RELX	Fri, Oct 12, 2007	12.64	12.70	12.62	12.68
2957	NYSE	RELX	Thu, Oct 11, 2007	12.60	12.75	12.50	12.53
2956	NYSE	RELX	Wed, Oct 10, 2007	12.57	12.60	12.54	12.56
2955	NYSE	RELX	Tue, Oct 9, 2007	12.45	12.53	12.42	12.53
2954	NYSE	RELX	Mon, Oct 8, 2007	12.43	12.43	12.33	12.41
2953	NYSE	RELX	Fri, Oct 5, 2007	12.58	12.62	12.56	12.61
2952	NYSE	RELX	Thu, Oct 4, 2007	12.54	12.58	12.50	12.53
2951	NYSE	RELX	Wed, Oct 3, 2007	12.63	12.64	12.52	12.53
2950	NYSE	RELX	Tue, Oct 2, 2007	12.71	12.74	12.60	12.65
2949	NYSE	RELX	Mon, Oct 1, 2007	12.70	12.80	12.68	12.78
2948	NYSE	RELX	Fri, Sep 28, 2007	12.59	12.65	12.51	12.61
2947	NYSE	RELX	Thu, Sep 27, 2007	12.60	12.62	12.48	12.52
2946	NYSE	RELX	Wed, Sep 26, 2007	12.51	12.52	12.39	12.48
2945	NYSE	RELX	Tue, Sep 25, 2007	12.45	12.54	12.44	12.49
2944	NYSE	RELX	Mon, Sep 24, 2007	12.70	12.74	12.59	12.63
2943	NYSE	RELX	Fri, Sep 21, 2007	12.81	12.85	12.76	12.78
2942	NYSE	RELX	Thu, Sep 20, 2007	12.70	12.78	12.69	12.74
2941	NYSE	RELX	Wed, Sep 19, 2007	12.50	12.65	12.50	12.60
2940	NYSE	RELX	Tue, Sep 18, 2007	12.18	12.43	12.10	12.42
2939	NYSE	RELX	Mon, Sep 17, 2007	12.25	12.28	12.08	12.14
2938	NYSE	RELX	Fri, Sep 14, 2007	12.23	12.29	12.20	12.25
2937	NYSE	RELX	Thu, Sep 13, 2007	12.15	12.23	12.11	12.16
2936	NYSE	RELX	Wed, Sep 12, 2007	12.23	12.26	12.16	12.23
2935	NYSE	RELX	Tue, Sep 11, 2007	12.05	12.16	12.05	12.12
2934	NYSE	RELX	Mon, Sep 10, 2007	11.98	12.00	11.81	11.88
2933	NYSE	RELX	Fri, Sep 7, 2007	11.99	12.03	11.90	11.97
2932	NYSE	RELX	Thu, Sep 6, 2007	12.02	12.17	12.00	12.14
2931	NYSE	RELX	Wed, Sep 5, 2007	12.01	12.02	11.94	11.97
2930	NYSE	RELX	Tue, Sep 4, 2007	12.00	12.19	12.00	12.15
2929	NYSE	RELX	Fri, Aug 31, 2007	12.05	12.13	11.97	12.08
2928	NYSE	RELX	Thu, Aug 30, 2007	11.87	11.98	11.86	11.90
2927	NYSE	RELX	Wed, Aug 29, 2007	11.89	12.02	11.83	11.98
2926	NYSE	RELX	Tue, Aug 28, 2007	11.85	11.88	11.61	11.61
2925	NYSE	RELX	Mon, Aug 27, 2007	12.00	12.00	11.91	11.92
2924	NYSE	RELX	Fri, Aug 24, 2007	11.82	12.02	11.81	12.02
2923	NYSE	RELX	Thu, Aug 23, 2007	11.84	11.84	11.69	11.74
2922	NYSE	RELX	Wed, Aug 22, 2007	11.61	11.70	11.61	11.70
2921	NYSE	RELX	Tue, Aug 21, 2007	11.51	11.54	11.45	11.49
2920	NYSE	RELX	Mon, Aug 20, 2007	11.65	11.66	11.41	11.53
2919	NYSE	RELX	Fri, Aug 17, 2007	11.71	12.06	11.60	11.80
2918	NYSE	RELX	Thu, Aug 16, 2007	11.51	11.54	11.16	11.43
2917	NYSE	RELX	Wed, Aug 15, 2007	11.91	11.98	11.73	11.74
2916	NYSE	RELX	Tue, Aug 14, 2007	12.06	12.09	11.91	11.94
2915	NYSE	RELX	Mon, Aug 13, 2007	12.10	12.13	12.01	12.01
2914	NYSE	RELX	Fri, Aug 10, 2007	12.04	12.09	11.92	12.02
2913	NYSE	RELX	Thu, Aug 9, 2007	12.23	12.29	12.06	12.09
2912	NYSE	RELX	Wed, Aug 8, 2007	12.39	12.51	12.32	12.43
2911	NYSE	RELX	Tue, Aug 7, 2007	12.05	12.25	12.04	12.23
2910	NYSE	RELX	Mon, Aug 6, 2007	12.11	12.27	12.08	12.26
2909	NYSE	RELX	Fri, Aug 3, 2007	12.24	12.24	12.03	12.03
2908	NYSE	RELX	Thu, Aug 2, 2007	12.29	12.38	12.26	12.36
2907	NYSE	RELX	Wed, Aug 1, 2007	12.24	12.30	12.07	12.26
2906	NYSE	RELX	Tue, Jul 31, 2007	12.42	12.50	12.34	12.34
2905	NYSE	RELX	Mon, Jul 30, 2007	12.37	12.46	12.32	12.43
2904	NYSE	RELX	Fri, Jul 27, 2007	12.33	12.39	12.14	12.18
2903	NYSE	RELX	Thu, Jul 26, 2007	12.61	12.61	12.07	12.29
2902	NYSE	RELX	Wed, Jul 25, 2007	12.90	12.96	12.77	12.86
2901	NYSE	RELX	Tue, Jul 24, 2007	13.02	13.04	12.79	12.81
2900	NYSE	RELX	Mon, Jul 23, 2007	13.18	13.21	13.09	13.12
2899	NYSE	RELX	Fri, Jul 20, 2007	13.24	13.27	13.10	13.11
2898	NYSE	RELX	Thu, Jul 19, 2007	13.32	13.33	13.18	13.22
2897	NYSE	RELX	Wed, Jul 18, 2007	13.38	13.40	13.28	13.36
2896	NYSE	RELX	Tue, Jul 17, 2007	13.50	13.51	13.38	13.42
2895	NYSE	RELX	Mon, Jul 16, 2007	13.55	13.87	13.55	13.71
2894	NYSE	RELX	Fri, Jul 13, 2007	13.48	13.54	13.45	13.53
2893	NYSE	RELX	Thu, Jul 12, 2007	13.16	13.40	13.16	13.40
2892	NYSE	RELX	Wed, Jul 11, 2007	13.13	13.21	13.08	13.12
2891	NYSE	RELX	Tue, Jul 10, 2007	12.99	13.10	12.95	12.95
2890	NYSE	RELX	Mon, Jul 9, 2007	12.86	12.93	12.86	12.87
2889	NYSE	RELX	Fri, Jul 6, 2007	12.73	12.84	12.70	12.81
2888	NYSE	RELX	Thu, Jul 5, 2007	12.78	12.83	12.76	12.81
2887	NYSE	RELX	Tue, Jul 3, 2007	12.89	12.93	12.85	12.92
2886	NYSE	RELX	Mon, Jul 2, 2007	12.90	12.94	12.86	12.94
2885	NYSE	RELX	Fri, Jun 29, 2007	12.96	13.01	12.88	12.93
2884	NYSE	RELX	Thu, Jun 28, 2007	12.73	12.75	12.69	12.72
2883	NYSE	RELX	Wed, Jun 27, 2007	12.59	12.68	12.58	12.68
2882	NYSE	RELX	Tue, Jun 26, 2007	12.71	12.72	12.58	12.59
2881	NYSE	RELX	Mon, Jun 25, 2007	12.78	12.86	12.72	12.72
2880	NYSE	RELX	Fri, Jun 22, 2007	12.76	12.77	12.63	12.64
2879	NYSE	RELX	Thu, Jun 21, 2007	12.79	12.87	12.76	12.81
2878	NYSE	RELX	Wed, Jun 20, 2007	12.90	12.90	12.75	12.77
2877	NYSE	RELX	Tue, Jun 19, 2007	12.97	12.97	12.86	12.90
2876	NYSE	RELX	Mon, Jun 18, 2007	13.10	13.10	13.00	13.00
2875	NYSE	RELX	Fri, Jun 15, 2007	13.06	13.13	13.01	13.02
2874	NYSE	RELX	Thu, Jun 14, 2007	12.86	12.94	12.83	12.91
2873	NYSE	RELX	Wed, Jun 13, 2007	12.74	12.86	12.74	12.83
2872	NYSE	RELX	Tue, Jun 12, 2007	12.81	12.85	12.74	12.77
2871	NYSE	RELX	Mon, Jun 11, 2007	12.92	13.06	12.91	13.00
2870	NYSE	RELX	Fri, Jun 8, 2007	12.79	12.93	12.76	12.93
2869	NYSE	RELX	Thu, Jun 7, 2007	12.91	12.95	12.71	12.75
2868	NYSE	RELX	Wed, Jun 6, 2007	13.25	13.27	13.09	13.12
2867	NYSE	RELX	Tue, Jun 5, 2007	13.41	13.41	13.28	13.30
2866	NYSE	RELX	Mon, Jun 4, 2007	13.57	13.59	13.46	13.52
2865	NYSE	RELX	Fri, Jun 1, 2007	13.62	13.67	13.59	13.60
2864	NYSE	RELX	Thu, May 31, 2007	13.55	13.55	13.47	13.51
2863	NYSE	RELX	Wed, May 30, 2007	13.33	13.46	13.31	13.43
2862	NYSE	RELX	Tue, May 29, 2007	13.34	13.39	13.30	13.34
2861	NYSE	RELX	Fri, May 25, 2007	13.04	13.12	13.04	13.09
2860	NYSE	RELX	Thu, May 24, 2007	13.24	13.26	13.02	13.02
2859	NYSE	RELX	Wed, May 23, 2007	13.34	13.36	13.22	13.24
2858	NYSE	RELX	Tue, May 22, 2007	13.30	13.32	13.24	13.26
2857	NYSE	RELX	Mon, May 21, 2007	13.34	13.39	13.29	13.32
2856	NYSE	RELX	Fri, May 18, 2007	13.52	13.62	13.51	13.60
2855	NYSE	RELX	Thu, May 17, 2007	13.34	13.38	13.32	13.32
2854	NYSE	RELX	Wed, May 16, 2007	13.44	13.48	13.39	13.45
2853	NYSE	RELX	Tue, May 15, 2007	13.31	13.51	13.31	13.39
2852	NYSE	RELX	Mon, May 14, 2007	13.27	13.29	13.12	13.12
2851	NYSE	RELX	Fri, May 11, 2007	13.02	13.19	13.01	13.18
2850	NYSE	RELX	Thu, May 10, 2007	12.82	12.85	12.66	12.66
2849	NYSE	RELX	Wed, May 9, 2007	12.91	12.96	12.87	12.96
2848	NYSE	RELX	Tue, May 8, 2007	12.94	12.94	12.84	12.90
2847	NYSE	RELX	Mon, May 7, 2007	12.88	13.33	12.88	13.26
2846	NYSE	RELX	Fri, May 4, 2007	12.98	13.03	12.90	13.03
2845	NYSE	RELX	Thu, May 3, 2007	12.58	12.60	12.53	12.54
2844	NYSE	RELX	Wed, May 2, 2007	12.73	12.78	12.72	12.74
2843	NYSE	RELX	Tue, May 1, 2007	12.64	12.94	12.59	12.84
2842	NYSE	RELX	Mon, Apr 30, 2007	12.66	12.80	12.64	12.64
2841	NYSE	RELX	Fri, Apr 27, 2007	12.56	12.65	12.56	12.64
2840	NYSE	RELX	Thu, Apr 26, 2007	12.49	12.56	12.43	12.54
2839	NYSE	RELX	Wed, Apr 25, 2007	12.59	12.60	12.50	12.54
2838	NYSE	RELX	Tue, Apr 24, 2007	12.46	12.54	12.43	12.47
2837	NYSE	RELX	Mon, Apr 23, 2007	12.48	12.55	12.46	12.48
2836	NYSE	RELX	Fri, Apr 20, 2007	12.45	12.50	12.41	12.47
2835	NYSE	RELX	Thu, Apr 19, 2007	12.29	12.37	12.27	12.33
2834	NYSE	RELX	Wed, Apr 18, 2007	12.40	12.44	12.37	12.41
2833	NYSE	RELX	Tue, Apr 17, 2007	12.46	12.58	12.45	12.57
2832	NYSE	RELX	Mon, Apr 16, 2007	12.31	12.34	12.28	12.31
2831	NYSE	RELX	Fri, Apr 13, 2007	12.26	12.39	12.22	12.38
2830	NYSE	RELX	Thu, Apr 12, 2007	12.18	12.27	12.14	12.27
2829	NYSE	RELX	Wed, Apr 11, 2007	12.33	12.33	12.16	12.25
2828	NYSE	RELX	Tue, Apr 10, 2007	12.18	12.27	12.16	12.25
2827	NYSE	RELX	Mon, Apr 9, 2007	12.13	12.20	12.13	12.16
2826	NYSE	RELX	Thu, Apr 5, 2007	12.17	12.21	12.12	12.20
2825	NYSE	RELX	Wed, Apr 4, 2007	12.20	12.26	12.16	12.26
2824	NYSE	RELX	Tue, Apr 3, 2007	12.15	12.23	12.13	12.19
2823	NYSE	RELX	Mon, Apr 2, 2007	12.18	12.20	12.06	12.15
2822	NYSE	RELX	Fri, Mar 30, 2007	11.88	12.02	11.88	12.01
2821	NYSE	RELX	Thu, Mar 29, 2007	11.92	11.97	11.85	11.90
2820	NYSE	RELX	Wed, Mar 28, 2007	11.95	11.95	11.87	11.88
2819	NYSE	RELX	Tue, Mar 27, 2007	11.83	11.88	11.81	11.86
2818	NYSE	RELX	Mon, Mar 26, 2007	12.01	12.03	11.88	11.98
2817	NYSE	RELX	Fri, Mar 23, 2007	11.87	11.94	11.87	11.90
2816	NYSE	RELX	Thu, Mar 22, 2007	11.87	11.87	11.78	11.79
2815	NYSE	RELX	Wed, Mar 21, 2007	11.79	12.04	11.76	11.99
2814	NYSE	RELX	Tue, Mar 20, 2007	11.60	11.83	11.60	11.79
2813	NYSE	RELX	Mon, Mar 19, 2007	11.47	11.48	11.42	11.46
2812	NYSE	RELX	Fri, Mar 16, 2007	11.50	11.53	11.45	11.46
2811	NYSE	RELX	Thu, Mar 15, 2007	11.20	11.45	11.20	11.45
2810	NYSE	RELX	Wed, Mar 14, 2007	11.11	11.20	11.05	11.20
2809	NYSE	RELX	Tue, Mar 13, 2007	11.29	11.31	11.12	11.13
2808	NYSE	RELX	Mon, Mar 12, 2007	11.31	11.40	11.29	11.40
2807	NYSE	RELX	Fri, Mar 9, 2007	11.40	11.43	11.35	11.41
2806	NYSE	RELX	Thu, Mar 8, 2007	11.43	11.48	11.39	11.45
2805	NYSE	RELX	Wed, Mar 7, 2007	11.40	11.49	11.37	11.44
2804	NYSE	RELX	Tue, Mar 6, 2007	11.30	11.49	11.30	11.48
2803	NYSE	RELX	Mon, Mar 5, 2007	11.17	11.25	11.09	11.12
2802	NYSE	RELX	Fri, Mar 2, 2007	11.52	11.52	11.37	11.39
2801	NYSE	RELX	Thu, Mar 1, 2007	11.58	11.63	11.40	11.59
2800	NYSE	RELX	Wed, Feb 28, 2007	11.75	11.75	11.58	11.68
2799	NYSE	RELX	Tue, Feb 27, 2007	11.99	12.13	11.75	11.80
2798	NYSE	RELX	Mon, Feb 26, 2007	12.15	12.19	12.11	12.14
2797	NYSE	RELX	Fri, Feb 23, 2007	12.17	12.17	12.09	12.13
2796	NYSE	RELX	Thu, Feb 22, 2007	12.14	12.19	12.11	12.19
2795	NYSE	RELX	Wed, Feb 21, 2007	12.27	12.28	12.16	12.28
2794	NYSE	RELX	Tue, Feb 20, 2007	12.19	12.25	12.12	12.25
2793	NYSE	RELX	Fri, Feb 16, 2007	12.41	12.45	12.38	12.43
2792	NYSE	RELX	Thu, Feb 15, 2007	12.63	12.64	12.53	12.61
2791	NYSE	RELX	Wed, Feb 14, 2007	11.73	11.89	11.73	11.87
2790	NYSE	RELX	Tue, Feb 13, 2007	11.76	11.85	11.67	11.83
2789	NYSE	RELX	Mon, Feb 12, 2007	11.69	11.72	11.64	11.65
2788	NYSE	RELX	Fri, Feb 9, 2007	11.71	11.72	11.63	11.65
2787	NYSE	RELX	Thu, Feb 8, 2007	11.78	11.78	11.66	11.72
2786	NYSE	RELX	Wed, Feb 7, 2007	11.76	11.82	11.75	11.80
2785	NYSE	RELX	Tue, Feb 6, 2007	11.78	11.83	11.74	11.83
2784	NYSE	RELX	Mon, Feb 5, 2007	11.75	11.75	11.65	11.72
2783	NYSE	RELX	Fri, Feb 2, 2007	11.75	11.83	11.74	11.82
2782	NYSE	RELX	Thu, Feb 1, 2007	11.62	11.70	11.62	11.70
2781	NYSE	RELX	Wed, Jan 31, 2007	11.41	11.49	11.38	11.46
2780	NYSE	RELX	Tue, Jan 30, 2007	11.58	11.60	11.53	11.59
2779	NYSE	RELX	Mon, Jan 29, 2007	11.55	11.65	11.55	11.63
2778	NYSE	RELX	Fri, Jan 26, 2007	11.61	11.63	11.50	11.56
2777	NYSE	RELX	Thu, Jan 25, 2007	11.73	11.74	11.55	11.58
2776	NYSE	RELX	Wed, Jan 24, 2007	11.81	11.85	11.79	11.84
2775	NYSE	RELX	Tue, Jan 23, 2007	11.83	11.88	11.82	11.85
2774	NYSE	RELX	Mon, Jan 22, 2007	11.96	11.97	11.85	11.89
2773	NYSE	RELX	Fri, Jan 19, 2007	12.06	12.10	12.02	12.06
2772	NYSE	RELX	Thu, Jan 18, 2007	11.98	12.07	11.93	11.99
2771	NYSE	RELX	Wed, Jan 17, 2007	11.71	11.86	11.69	11.79
2770	NYSE	RELX	Tue, Jan 16, 2007	11.75	11.76	11.68	11.71
2769	NYSE	RELX	Fri, Jan 12, 2007	11.79	11.84	11.78	11.84
2768	NYSE	RELX	Thu, Jan 11, 2007	11.58	11.77	11.58	11.75
2767	NYSE	RELX	Wed, Jan 10, 2007	11.19	11.35	11.19	11.27
2766	NYSE	RELX	Tue, Jan 9, 2007	11.11	11.19	11.10	11.15
2765	NYSE	RELX	Mon, Jan 8, 2007	11.15	11.15	11.05	11.11
2764	NYSE	RELX	Fri, Jan 5, 2007	11.28	11.29	11.11	11.18
2763	NYSE	RELX	Thu, Jan 4, 2007	11.07	11.08	11.00	11.03
2762	NYSE	RELX	Wed, Jan 3, 2007	11.03	11.11	10.99	11.01
2761	NYSE	RELX	Fri, Dec 29, 2006	11.07	11.07	11.00	11.01
2760	NYSE	RELX	Thu, Dec 28, 2006	11.06	11.08	11.00	11.06
2759	NYSE	RELX	Wed, Dec 27, 2006	11.00	11.06	10.96	11.06
2758	NYSE	RELX	Tue, Dec 26, 2006	10.97	11.00	10.91	11.00
2757	NYSE	RELX	Fri, Dec 22, 2006	10.96	11.00	10.90	10.90
2756	NYSE	RELX	Thu, Dec 21, 2006	10.93	10.99	10.91	10.96
2755	NYSE	RELX	Wed, Dec 20, 2006	11.01	11.03	10.95	10.96
2754	NYSE	RELX	Tue, Dec 19, 2006	10.91	11.03	10.91	11.03
2753	NYSE	RELX	Mon, Dec 18, 2006	10.88	10.90	10.82	10.87
2752	NYSE	RELX	Fri, Dec 15, 2006	11.00	11.02	10.87	10.90
2751	NYSE	RELX	Thu, Dec 14, 2006	11.12	11.14	11.07	11.09
2750	NYSE	RELX	Wed, Dec 13, 2006	11.06	11.12	11.04	11.10
2749	NYSE	RELX	Tue, Dec 12, 2006	11.05	11.09	10.97	11.04
2748	NYSE	RELX	Mon, Dec 11, 2006	11.12	11.16	11.05	11.13
2747	NYSE	RELX	Fri, Dec 8, 2006	11.12	11.22	11.12	11.13
2746	NYSE	RELX	Thu, Dec 7, 2006	11.19	11.21	11.04	11.06
2745	NYSE	RELX	Wed, Dec 6, 2006	11.09	11.17	11.05	11.14
2744	NYSE	RELX	Tue, Dec 5, 2006	11.27	11.33	11.25	11.31
2743	NYSE	RELX	Mon, Dec 4, 2006	11.12	11.25	11.11	11.24
2742	NYSE	RELX	Fri, Dec 1, 2006	11.07	11.13	11.01	11.08
2741	NYSE	RELX	Thu, Nov 30, 2006	11.00	11.02	10.93	10.99
2740	NYSE	RELX	Wed, Nov 29, 2006	11.01	11.09	10.96	11.00
2739	NYSE	RELX	Tue, Nov 28, 2006	10.81	10.85	10.78	10.85
2738	NYSE	RELX	Mon, Nov 27, 2006	10.82	10.85	10.67	10.68
2737	NYSE	RELX	Fri, Nov 24, 2006	10.77	10.84	10.77	10.82
2736	NYSE	RELX	Wed, Nov 22, 2006	10.84	10.88	10.78	10.81
2735	NYSE	RELX	Tue, Nov 21, 2006	10.79	10.84	10.77	10.83
2734	NYSE	RELX	Mon, Nov 20, 2006	10.79	10.81	10.75	10.80
2733	NYSE	RELX	Fri, Nov 17, 2006	10.84	10.88	10.80	10.82
2732	NYSE	RELX	Thu, Nov 16, 2006	10.93	10.93	10.82	10.87
2731	NYSE	RELX	Wed, Nov 15, 2006	11.40	11.40	11.31	11.39
2730	NYSE	RELX	Tue, Nov 14, 2006	11.45	11.45	11.30	11.41
2729	NYSE	RELX	Mon, Nov 13, 2006	11.40	11.47	11.40	11.45
2728	NYSE	RELX	Fri, Nov 10, 2006	11.39	11.43	11.37	11.42
2727	NYSE	RELX	Thu, Nov 9, 2006	11.42	11.45	11.36	11.37
2726	NYSE	RELX	Wed, Nov 8, 2006	11.31	11.44	11.31	11.42
2725	NYSE	RELX	Tue, Nov 7, 2006	11.31	11.34	11.24	11.27
2724	NYSE	RELX	Mon, Nov 6, 2006	11.17	11.23	11.15	11.22
2723	NYSE	RELX	Fri, Nov 3, 2006	11.18	11.21	11.14	11.17
2722	NYSE	RELX	Thu, Nov 2, 2006	11.16	11.26	11.16	11.23
2721	NYSE	RELX	Wed, Nov 1, 2006	11.35	11.35	11.26	11.27
2720	NYSE	RELX	Tue, Oct 31, 2006	11.33	11.41	11.32	11.33
2719	NYSE	RELX	Mon, Oct 30, 2006	11.36	11.40	11.35	11.36
2718	NYSE	RELX	Fri, Oct 27, 2006	11.37	11.38	11.32	11.33
2717	NYSE	RELX	Thu, Oct 26, 2006	11.38	11.55	11.38	11.54
2716	NYSE	RELX	Wed, Oct 25, 2006	11.27	11.31	11.26	11.31
2715	NYSE	RELX	Tue, Oct 24, 2006	11.28	11.30	11.25	11.29
2714	NYSE	RELX	Mon, Oct 23, 2006	11.13	11.16	11.07	11.12
2713	NYSE	RELX	Fri, Oct 20, 2006	11.38	11.38	11.28	11.34
2712	NYSE	RELX	Thu, Oct 19, 2006	11.15	11.29	11.15	11.25
2711	NYSE	RELX	Wed, Oct 18, 2006	11.12	11.16	11.07	11.11
2710	NYSE	RELX	Tue, Oct 17, 2006	11.11	11.13	11.05	11.12
2709	NYSE	RELX	Mon, Oct 16, 2006	11.05	11.10	11.04	11.10
2708	NYSE	RELX	Fri, Oct 13, 2006	11.02	11.10	11.01	11.10
2707	NYSE	RELX	Thu, Oct 12, 2006	11.05	11.15	11.04	11.13
2706	NYSE	RELX	Wed, Oct 11, 2006	10.94	11.05	10.90	10.98
2705	NYSE	RELX	Tue, Oct 10, 2006	10.96	11.01	10.93	10.97
2704	NYSE	RELX	Mon, Oct 9, 2006	11.11	11.11	10.98	11.05
2703	NYSE	RELX	Fri, Oct 6, 2006	11.11	11.17	11.11	11.17
2702	NYSE	RELX	Thu, Oct 5, 2006	11.23	11.27	11.15	11.19
2701	NYSE	RELX	Wed, Oct 4, 2006	11.32	11.39	11.28	11.39
2700	NYSE	RELX	Tue, Oct 3, 2006	11.20	11.34	11.20	11.33
2699	NYSE	RELX	Mon, Oct 2, 2006	11.14	11.23	11.14	11.17
2698	NYSE	RELX	Fri, Sep 29, 2006	11.09	11.15	11.08	11.13
2697	NYSE	RELX	Thu, Sep 28, 2006	11.07	11.16	11.07	11.12
2696	NYSE	RELX	Wed, Sep 27, 2006	11.08	11.13	11.05	11.11
2695	NYSE	RELX	Tue, Sep 26, 2006	11.16	11.28	11.16	11.27
2694	NYSE	RELX	Mon, Sep 25, 2006	11.02	11.06	10.93	11.03
2693	NYSE	RELX	Fri, Sep 22, 2006	11.06	11.06	10.99	11.00
2692	NYSE	RELX	Thu, Sep 21, 2006	11.02	11.08	11.01	11.07
2691	NYSE	RELX	Wed, Sep 20, 2006	10.89	10.99	10.89	10.95
2690	NYSE	RELX	Tue, Sep 19, 2006	10.98	10.98	10.79	10.86
2689	NYSE	RELX	Mon, Sep 18, 2006	10.91	10.98	10.89	10.98
2688	NYSE	RELX	Fri, Sep 15, 2006	10.96	10.99	10.94	10.97
2687	NYSE	RELX	Thu, Sep 14, 2006	10.83	10.89	10.83	10.88
2686	NYSE	RELX	Wed, Sep 13, 2006	10.65	10.77	10.63	10.73
2685	NYSE	RELX	Tue, Sep 12, 2006	10.62	10.71	10.62	10.70
2684	NYSE	RELX	Mon, Sep 11, 2006	10.61	10.61	10.54	10.58
2683	NYSE	RELX	Fri, Sep 8, 2006	10.64	10.67	10.61	10.65
2682	NYSE	RELX	Thu, Sep 7, 2006	10.64	10.68	10.61	10.64
2681	NYSE	RELX	Wed, Sep 6, 2006	10.73	10.73	10.67	10.68
2680	NYSE	RELX	Tue, Sep 5, 2006	10.71	10.75	10.67	10.74
2679	NYSE	RELX	Fri, Sep 1, 2006	10.73	10.87	10.73	10.80
2678	NYSE	RELX	Thu, Aug 31, 2006	10.75	10.75	10.71	10.74
2677	NYSE	RELX	Wed, Aug 30, 2006	10.76	10.82	10.76	10.80
2676	NYSE	RELX	Tue, Aug 29, 2006	10.56	10.65	10.54	10.65
2675	NYSE	RELX	Mon, Aug 28, 2006	10.50	10.56	10.49	10.54
2674	NYSE	RELX	Fri, Aug 25, 2006	10.50	10.52	10.48	10.50
2673	NYSE	RELX	Thu, Aug 24, 2006	10.64	10.64	10.59	10.62
2672	NYSE	RELX	Wed, Aug 23, 2006	10.65	10.67	10.58	10.60
2671	NYSE	RELX	Tue, Aug 22, 2006	10.67	10.68	10.58	10.63
2670	NYSE	RELX	Mon, Aug 21, 2006	10.71	10.76	10.70	10.75
2669	NYSE	RELX	Fri, Aug 18, 2006	10.69	10.73	10.66	10.71
2668	NYSE	RELX	Thu, Aug 17, 2006	10.76	10.79	10.71	10.72
2667	NYSE	RELX	Wed, Aug 16, 2006	10.69	10.74	10.68	10.71
2666	NYSE	RELX	Tue, Aug 15, 2006	10.57	10.70	10.57	10.66
2665	NYSE	RELX	Mon, Aug 14, 2006	10.58	10.64	10.56	10.56
2664	NYSE	RELX	Fri, Aug 11, 2006	10.61	10.69	10.57	10.61
2663	NYSE	RELX	Thu, Aug 10, 2006	10.37	10.50	10.37	10.49
2662	NYSE	RELX	Wed, Aug 9, 2006	10.38	10.43	10.32	10.33
2661	NYSE	RELX	Tue, Aug 8, 2006	10.16	10.22	10.14	10.15
2660	NYSE	RELX	Mon, Aug 7, 2006	10.14	10.16	10.08	10.09
2659	NYSE	RELX	Fri, Aug 4, 2006	10.18	10.25	10.12	10.15
2658	NYSE	RELX	Thu, Aug 3, 2006	10.09	10.10	10.02	10.09
2657	NYSE	RELX	Wed, Aug 2, 2006	10.11	10.17	10.11	10.17
2656	NYSE	RELX	Tue, Aug 1, 2006	10.03	10.03	9.91	9.98
2655	NYSE	RELX	Mon, Jul 31, 2006	9.99	10.01	9.96	9.96
2654	NYSE	RELX	Fri, Jul 28, 2006	9.95	10.05	9.95	10.02
2653	NYSE	RELX	Thu, Jul 27, 2006	9.78	9.91	9.76	9.85
2652	NYSE	RELX	Wed, Jul 26, 2006	9.75	9.88	9.75	9.85
2651	NYSE	RELX	Tue, Jul 25, 2006	9.80	9.81	9.69	9.75
2650	NYSE	RELX	Mon, Jul 24, 2006	9.67	9.74	9.67	9.71
2649	NYSE	RELX	Fri, Jul 21, 2006	9.64	9.66	9.61	9.63
2648	NYSE	RELX	Thu, Jul 20, 2006	9.62	9.69	9.59	9.60
2647	NYSE	RELX	Wed, Jul 19, 2006	9.38	9.58	9.38	9.57
2646	NYSE	RELX	Tue, Jul 18, 2006	9.43	9.46	9.39	9.46
2645	NYSE	RELX	Mon, Jul 17, 2006	9.38	9.45	9.35	9.41
2644	NYSE	RELX	Fri, Jul 14, 2006	9.58	9.58	9.51	9.55
2643	NYSE	RELX	Thu, Jul 13, 2006	9.65	9.67	9.57	9.60
2642	NYSE	RELX	Wed, Jul 12, 2006	9.78	9.81	9.70	9.73
2641	NYSE	RELX	Tue, Jul 11, 2006	9.75	9.86	9.74	9.85
2640	NYSE	RELX	Mon, Jul 10, 2006	9.84	9.91	9.81	9.86
2639	NYSE	RELX	Fri, Jul 7, 2006	9.87	9.93	9.84	9.86
2638	NYSE	RELX	Thu, Jul 6, 2006	9.94	9.96	9.88	9.93
2637	NYSE	RELX	Wed, Jul 5, 2006	10.04	10.04	9.96	10.00
2636	NYSE	RELX	Mon, Jul 3, 2006	10.04	10.10	10.02	10.06
2635	NYSE	RELX	Fri, Jun 30, 2006	10.10	10.13	10.05	10.06
2634	NYSE	RELX	Thu, Jun 29, 2006	9.82	10.06	9.82	10.06
2633	NYSE	RELX	Wed, Jun 28, 2006	9.77	9.82	9.73	9.80
2632	NYSE	RELX	Tue, Jun 27, 2006	9.60	9.61	9.45	9.46
2631	NYSE	RELX	Mon, Jun 26, 2006	9.50	9.60	9.50	9.60
2630	NYSE	RELX	Fri, Jun 23, 2006	9.54	9.58	9.51	9.53
2629	NYSE	RELX	Thu, Jun 22, 2006	9.58	9.60	9.52	9.55
2628	NYSE	RELX	Wed, Jun 21, 2006	9.51	9.70	9.51	9.66
2627	NYSE	RELX	Tue, Jun 20, 2006	9.54	9.58	9.48	9.48
2626	NYSE	RELX	Mon, Jun 19, 2006	9.53	9.58	9.50	9.51
2625	NYSE	RELX	Fri, Jun 16, 2006	9.58	9.63	9.55	9.58
2624	NYSE	RELX	Thu, Jun 15, 2006	9.52	9.61	9.52	9.59
2623	NYSE	RELX	Wed, Jun 14, 2006	9.48	9.55	9.44	9.50
2622	NYSE	RELX	Tue, Jun 13, 2006	9.63	9.63	9.44	9.46
2621	NYSE	RELX	Mon, Jun 12, 2006	9.75	9.79	9.69	9.70
2620	NYSE	RELX	Fri, Jun 9, 2006	9.82	9.82	9.64	9.67
2619	NYSE	RELX	Thu, Jun 8, 2006	9.89	9.90	9.75	9.84
2618	NYSE	RELX	Wed, Jun 7, 2006	9.97	10.05	9.97	9.97
2617	NYSE	RELX	Tue, Jun 6, 2006	9.86	9.87	9.69	9.74
2616	NYSE	RELX	Mon, Jun 5, 2006	9.92	9.97	9.75	9.75
2615	NYSE	RELX	Fri, Jun 2, 2006	9.86	9.91	9.84	9.89
2614	NYSE	RELX	Thu, Jun 1, 2006	9.71	9.83	9.68	9.83
2613	NYSE	RELX	Wed, May 31, 2006	9.79	9.80	9.68	9.71
2612	NYSE	RELX	Tue, May 30, 2006	9.92	9.95	9.84	9.84
2611	NYSE	RELX	Fri, May 26, 2006	9.78	9.89	9.78	9.88
2610	NYSE	RELX	Thu, May 25, 2006	9.64	9.69	9.63	9.68
2609	NYSE	RELX	Wed, May 24, 2006	9.61	9.62	9.45	9.55
2608	NYSE	RELX	Tue, May 23, 2006	9.65	9.78	9.65	9.72
2607	NYSE	RELX	Mon, May 22, 2006	9.52	9.58	9.49	9.57
2606	NYSE	RELX	Fri, May 19, 2006	9.64	9.64	9.54	9.61
2605	NYSE	RELX	Thu, May 18, 2006	9.73	9.81	9.72	9.74
2604	NYSE	RELX	Wed, May 17, 2006	9.88	9.91	9.65	9.71
2603	NYSE	RELX	Tue, May 16, 2006	10.10	10.10	10.00	10.05
2602	NYSE	RELX	Mon, May 15, 2006	9.93	9.96	9.83	9.88
2601	NYSE	RELX	Fri, May 12, 2006	10.02	10.07	9.92	9.94
2600	NYSE	RELX	Thu, May 11, 2006	10.12	10.14	10.06	10.09
2599	NYSE	RELX	Wed, May 10, 2006	10.08	10.11	10.05	10.08
2598	NYSE	RELX	Tue, May 9, 2006	10.17	10.17	10.09	10.13
2597	NYSE	RELX	Mon, May 8, 2006	10.13	10.13	10.08	10.09
2596	NYSE	RELX	Fri, May 5, 2006	10.19	10.24	10.18	10.23
2595	NYSE	RELX	Thu, May 4, 2006	9.91	10.01	9.91	9.98
2594	NYSE	RELX	Wed, May 3, 2006	9.95	9.95	9.87	9.92
2593	NYSE	RELX	Tue, May 2, 2006	9.95	10.00	9.92	9.99
2592	NYSE	RELX	Mon, May 1, 2006	9.95	10.00	9.90	9.91
2591	NYSE	RELX	Fri, Apr 28, 2006	9.89	9.98	9.89	9.95
2590	NYSE	RELX	Thu, Apr 27, 2006	9.83	10.00	9.80	9.99
2589	NYSE	RELX	Wed, Apr 26, 2006	9.86	9.89	9.81	9.82
2588	NYSE	RELX	Tue, Apr 25, 2006	9.89	9.89	9.81	9.86
2587	NYSE	RELX	Mon, Apr 24, 2006	9.80	9.83	9.73	9.83
2586	NYSE	RELX	Fri, Apr 21, 2006	9.89	9.89	9.78	9.81
2585	NYSE	RELX	Thu, Apr 20, 2006	9.69	9.77	9.69	9.75
2584	NYSE	RELX	Wed, Apr 19, 2006	9.48	9.62	9.48	9.62
2583	NYSE	RELX	Tue, Apr 18, 2006	9.63	9.75	9.58	9.72
2582	NYSE	RELX	Mon, Apr 17, 2006	9.58	9.67	9.58	9.64
2581	NYSE	RELX	Thu, Apr 13, 2006	9.56	9.59	9.54	9.58
2580	NYSE	RELX	Wed, Apr 12, 2006	9.56	9.59	9.51	9.56
2579	NYSE	RELX	Tue, Apr 11, 2006	9.65	9.65	9.55	9.56
2578	NYSE	RELX	Mon, Apr 10, 2006	9.67	9.71	9.66	9.69
2577	NYSE	RELX	Fri, Apr 7, 2006	9.67	9.69	9.60	9.61
2576	NYSE	RELX	Thu, Apr 6, 2006	9.63	9.67	9.62	9.67
2575	NYSE	RELX	Wed, Apr 5, 2006	9.66	9.73	9.65	9.72
2574	NYSE	RELX	Tue, Apr 4, 2006	9.62	9.70	9.62	9.67
2573	NYSE	RELX	Mon, Apr 3, 2006	9.50	9.58	9.47	9.53
2572	NYSE	RELX	Fri, Mar 31, 2006	9.60	9.65	9.57	9.59
2571	NYSE	RELX	Thu, Mar 30, 2006	9.74	9.76	9.69	9.72
2570	NYSE	RELX	Wed, Mar 29, 2006	9.69	9.74	9.64	9.70
2569	NYSE	RELX	Tue, Mar 28, 2006	9.79	9.81	9.72	9.72
2568	NYSE	RELX	Mon, Mar 27, 2006	9.86	9.86	9.77	9.78
2567	NYSE	RELX	Fri, Mar 24, 2006	9.80	9.89	9.76	9.85
2566	NYSE	RELX	Thu, Mar 23, 2006	9.88	9.90	9.84	9.86
2565	NYSE	RELX	Wed, Mar 22, 2006	9.74	9.82	9.73	9.79
2564	NYSE	RELX	Tue, Mar 21, 2006	9.56	9.56	9.50	9.53
2563	NYSE	RELX	Mon, Mar 20, 2006	9.59	9.60	9.55	9.55
2562	NYSE	RELX	Fri, Mar 17, 2006	9.67	9.71	9.62	9.65
2561	NYSE	RELX	Thu, Mar 16, 2006	9.46	9.56	9.45	9.50
2560	NYSE	RELX	Wed, Mar 15, 2006	9.38	9.41	9.35	9.39
2559	NYSE	RELX	Tue, Mar 14, 2006	9.25	9.40	9.25	9.39
2558	NYSE	RELX	Mon, Mar 13, 2006	9.09	9.21	9.09	9.20
2557	NYSE	RELX	Fri, Mar 10, 2006	9.01	9.13	9.00	9.13
2556	NYSE	RELX	Thu, Mar 9, 2006	9.06	9.10	9.04	9.09
2555	NYSE	RELX	Wed, Mar 8, 2006	9.06	9.09	9.02	9.06
2554	NYSE	RELX	Tue, Mar 7, 2006	9.01	9.12	9.01	9.10
2553	NYSE	RELX	Mon, Mar 6, 2006	9.11	9.11	9.05	9.06
2552	NYSE	RELX	Fri, Mar 3, 2006	9.06	9.11	9.05	9.11
2551	NYSE	RELX	Thu, Mar 2, 2006	8.98	9.08	8.97	9.06
2550	NYSE	RELX	Wed, Mar 1, 2006	9.04	9.04	8.97	9.03
2549	NYSE	RELX	Tue, Feb 28, 2006	9.02	9.06	8.99	9.01
2548	NYSE	RELX	Mon, Feb 27, 2006	9.03	9.06	8.99	9.03
2547	NYSE	RELX	Fri, Feb 24, 2006	9.08	9.14	9.08	9.09
2546	NYSE	RELX	Thu, Feb 23, 2006	9.10	9.11	9.06	9.06
2545	NYSE	RELX	Wed, Feb 22, 2006	9.04	9.10	9.03	9.10
2544	NYSE	RELX	Tue, Feb 21, 2006	9.03	9.03	8.95	8.98
2543	NYSE	RELX	Fri, Feb 17, 2006	9.10	9.15	9.08	9.14
2542	NYSE	RELX	Thu, Feb 16, 2006	9.13	9.18	9.10	9.16
2541	NYSE	RELX	Wed, Feb 15, 2006	9.66	9.68	9.63	9.67
2540	NYSE	RELX	Tue, Feb 14, 2006	9.54	9.64	9.53	9.62
2539	NYSE	RELX	Mon, Feb 13, 2006	9.50	9.56	9.49	9.52
2538	NYSE	RELX	Fri, Feb 10, 2006	9.63	9.63	9.50	9.56
2537	NYSE	RELX	Thu, Feb 9, 2006	9.48	9.53	9.46	9.47
2536	NYSE	RELX	Wed, Feb 8, 2006	9.38	9.39	9.30	9.36
2535	NYSE	RELX	Tue, Feb 7, 2006	9.38	9.40	9.31	9.34
2534	NYSE	RELX	Mon, Feb 6, 2006	9.54	9.54	9.39	9.43
2533	NYSE	RELX	Fri, Feb 3, 2006	9.44	9.52	9.40	9.49
2532	NYSE	RELX	Thu, Feb 2, 2006	9.62	9.64	9.59	9.61
2531	NYSE	RELX	Wed, Feb 1, 2006	9.43	9.54	9.42	9.52
2530	NYSE	RELX	Tue, Jan 31, 2006	9.38	9.53	9.38	9.53
2529	NYSE	RELX	Mon, Jan 30, 2006	9.36	9.39	9.32	9.36
2528	NYSE	RELX	Fri, Jan 27, 2006	9.50	9.50	9.37	9.37
2527	NYSE	RELX	Thu, Jan 26, 2006	9.53	9.55	9.49	9.51
2526	NYSE	RELX	Wed, Jan 25, 2006	9.44	9.56	9.41	9.50
2525	NYSE	RELX	Tue, Jan 24, 2006	9.42	9.45	9.39	9.43
2524	NYSE	RELX	Mon, Jan 23, 2006	9.37	9.39	9.34	9.39
2523	NYSE	RELX	Fri, Jan 20, 2006	9.34	9.43	9.31	9.31
2522	NYSE	RELX	Thu, Jan 19, 2006	9.31	9.33	9.27	9.31
2521	NYSE	RELX	Wed, Jan 18, 2006	9.37	9.38	9.30	9.36
2520	NYSE	RELX	Tue, Jan 17, 2006	9.44	9.54	9.43	9.53
2519	NYSE	RELX	Fri, Jan 13, 2006	9.48	9.54	9.44	9.52
2518	NYSE	RELX	Thu, Jan 12, 2006	9.60	9.75	9.57	9.59
2517	NYSE	RELX	Wed, Jan 11, 2006	9.62	9.72	9.62	9.72
2516	NYSE	RELX	Tue, Jan 10, 2006	9.63	9.63	9.54	9.58
2515	NYSE	RELX	Mon, Jan 9, 2006	9.78	9.83	9.75	9.79
2514	NYSE	RELX	Fri, Jan 6, 2006	9.78	9.87	9.78	9.87
2513	NYSE	RELX	Thu, Jan 5, 2006	9.73	9.75	9.69	9.72
2512	NYSE	RELX	Wed, Jan 4, 2006	9.65	9.78	9.65	9.77
2511	NYSE	RELX	Tue, Jan 3, 2006	9.51	9.69	9.51	9.66
2510	NYSE	RELX	Fri, Dec 30, 2005	9.42	9.42	9.34	9.38
2509	NYSE	RELX	Thu, Dec 29, 2005	9.38	9.45	9.38	9.42
2508	NYSE	RELX	Wed, Dec 28, 2005	9.37	9.39	9.30	9.30
2507	NYSE	RELX	Tue, Dec 27, 2005	9.30	9.36	9.28	9.29
2506	NYSE	RELX	Fri, Dec 23, 2005	9.33	9.35	9.32	9.33
2505	NYSE	RELX	Thu, Dec 22, 2005	9.39	9.42	9.31	9.33
2504	NYSE	RELX	Wed, Dec 21, 2005	9.28	9.28	9.23	9.26
2503	NYSE	RELX	Tue, Dec 20, 2005	9.18	9.19	9.14	9.17
2502	NYSE	RELX	Mon, Dec 19, 2005	9.22	9.27	9.18	9.18
2501	NYSE	RELX	Fri, Dec 16, 2005	9.18	9.25	9.18	9.19
2500	NYSE	RELX	Thu, Dec 15, 2005	9.19	9.19	9.11	9.12
2499	NYSE	RELX	Wed, Dec 14, 2005	9.16	9.17	9.10	9.13
2498	NYSE	RELX	Tue, Dec 13, 2005	9.18	9.22	9.15	9.19
2497	NYSE	RELX	Mon, Dec 12, 2005	9.26	9.28	9.23	9.25
2496	NYSE	RELX	Fri, Dec 9, 2005	9.06	9.12	9.06	9.08
2495	NYSE	RELX	Thu, Dec 8, 2005	9.02	9.05	9.00	9.03
2494	NYSE	RELX	Wed, Dec 7, 2005	8.97	8.97	8.90	8.90
2493	NYSE	RELX	Tue, Dec 6, 2005	9.01	9.06	9.00	9.01
2492	NYSE	RELX	Mon, Dec 5, 2005	9.05	9.09	8.98	9.04
2491	NYSE	RELX	Fri, Dec 2, 2005	8.97	8.99	8.93	8.99
2490	NYSE	RELX	Thu, Dec 1, 2005	8.96	9.09	8.94	9.08
2489	NYSE	RELX	Wed, Nov 30, 2005	9.03	9.04	8.87	8.90
2488	NYSE	RELX	Tue, Nov 29, 2005	8.89	8.95	8.86	8.89
2487	NYSE	RELX	Mon, Nov 28, 2005	8.83	8.91	8.81	8.85
2486	NYSE	RELX	Fri, Nov 25, 2005	8.85	8.87	8.82	8.82
2485	NYSE	RELX	Wed, Nov 23, 2005	8.84	8.86	8.78	8.83
2484	NYSE	RELX	Tue, Nov 22, 2005	8.78	8.91	8.77	8.84
2483	NYSE	RELX	Mon, Nov 21, 2005	8.91	8.93	8.79	8.88
2482	NYSE	RELX	Fri, Nov 18, 2005	9.03	9.08	9.00	9.05
2481	NYSE	RELX	Thu, Nov 17, 2005	8.92	9.06	8.90	9.05
2480	NYSE	RELX	Wed, Nov 16, 2005	9.48	9.54	9.47	9.51
2479	NYSE	RELX	Tue, Nov 15, 2005	9.55	9.58	9.49	9.50
2478	NYSE	RELX	Mon, Nov 14, 2005	9.52	9.57	9.50	9.55
2477	NYSE	RELX	Fri, Nov 11, 2005	9.45	9.55	9.45	9.55
2476	NYSE	RELX	Thu, Nov 10, 2005	9.44	9.44	9.33	9.41
2475	NYSE	RELX	Wed, Nov 9, 2005	9.40	9.45	9.37	9.43
2474	NYSE	RELX	Tue, Nov 8, 2005	9.50	9.53	9.47	9.50
2473	NYSE	RELX	Mon, Nov 7, 2005	9.49	9.55	9.47	9.53
2472	NYSE	RELX	Fri, Nov 4, 2005	9.45	9.45	9.29	9.30
2471	NYSE	RELX	Thu, Nov 3, 2005	9.47	9.54	9.43	9.47
2470	NYSE	RELX	Wed, Nov 2, 2005	9.26	9.43	9.26	9.42
2469	NYSE	RELX	Tue, Nov 1, 2005	9.22	9.26	9.21	9.24
2468	NYSE	RELX	Mon, Oct 31, 2005	9.05	9.13	9.03	9.12
2467	NYSE	RELX	Fri, Oct 28, 2005	9.07	9.11	9.05	9.11
2466	NYSE	RELX	Thu, Oct 27, 2005	9.06	9.06	8.98	9.00
2465	NYSE	RELX	Wed, Oct 26, 2005	9.09	9.11	9.00	9.00
2464	NYSE	RELX	Tue, Oct 25, 2005	9.13	9.19	9.12	9.15
2463	NYSE	RELX	Mon, Oct 24, 2005	9.02	9.12	9.02	9.11
2462	NYSE	RELX	Fri, Oct 21, 2005	9.01	9.01	8.97	8.97
2461	NYSE	RELX	Thu, Oct 20, 2005	8.96	9.01	8.93	8.96
2460	NYSE	RELX	Wed, Oct 19, 2005	8.84	9.02	8.84	9.02
2459	NYSE	RELX	Tue, Oct 18, 2005	8.87	8.91	8.85	8.87
2458	NYSE	RELX	Mon, Oct 17, 2005	9.05	9.05	8.98	9.01
2457	NYSE	RELX	Fri, Oct 14, 2005	9.01	9.12	8.98	9.11
2456	NYSE	RELX	Thu, Oct 13, 2005	9.00	9.02	8.94	9.02
2455	NYSE	RELX	Wed, Oct 12, 2005	9.09	9.09	8.99	9.03
2454	NYSE	RELX	Tue, Oct 11, 2005	9.14	9.15	9.03	9.06
2453	NYSE	RELX	Mon, Oct 10, 2005	9.19	9.19	9.07	9.13
2452	NYSE	RELX	Fri, Oct 7, 2005	9.25	9.25	9.16	9.22
2451	NYSE	RELX	Thu, Oct 6, 2005	9.31	9.37	9.27	9.28
2450	NYSE	RELX	Wed, Oct 5, 2005	9.33	9.36	9.28	9.29
2449	NYSE	RELX	Tue, Oct 4, 2005	9.31	9.37	9.27	9.30
2448	NYSE	RELX	Mon, Oct 3, 2005	9.31	9.34	9.28	9.30
2447	NYSE	RELX	Fri, Sep 30, 2005	9.30	9.33	9.22	9.22
2446	NYSE	RELX	Thu, Sep 29, 2005	9.22	9.30	9.20	9.27
2445	NYSE	RELX	Wed, Sep 28, 2005	9.23	9.24	9.18	9.22
2444	NYSE	RELX	Tue, Sep 27, 2005	9.23	9.25	9.20	9.25
2443	NYSE	RELX	Mon, Sep 26, 2005	9.25	9.33	9.22	9.32
2442	NYSE	RELX	Fri, Sep 23, 2005	9.31	9.34	9.29	9.33
2441	NYSE	RELX	Thu, Sep 22, 2005	9.37	9.37	9.25	9.33
2440	NYSE	RELX	Wed, Sep 21, 2005	9.50	9.52	9.39	9.40
2439	NYSE	RELX	Tue, Sep 20, 2005	9.48	9.55	9.48	9.49
2438	NYSE	RELX	Mon, Sep 19, 2005	9.50	9.50	9.43	9.46
2437	NYSE	RELX	Fri, Sep 16, 2005	9.59	9.61	9.53	9.58
2436	NYSE	RELX	Thu, Sep 15, 2005	9.64	9.64	9.55	9.55
2435	NYSE	RELX	Wed, Sep 14, 2005	9.76	9.77	9.67	9.69
2434	NYSE	RELX	Tue, Sep 13, 2005	9.75	9.75	9.69	9.74
2433	NYSE	RELX	Mon, Sep 12, 2005	9.85	9.85	9.77	9.78
2432	NYSE	RELX	Fri, Sep 9, 2005	9.84	9.94	9.84	9.88
2431	NYSE	RELX	Thu, Sep 8, 2005	9.84	9.86	9.79	9.82
2430	NYSE	RELX	Wed, Sep 7, 2005	9.80	9.88	9.80	9.87
2429	NYSE	RELX	Tue, Sep 6, 2005	9.81	9.82	9.76	9.81
2428	NYSE	RELX	Fri, Sep 2, 2005	9.63	9.69	9.60	9.63
2427	NYSE	RELX	Thu, Sep 1, 2005	9.46	9.63	9.46	9.61
2426	NYSE	RELX	Wed, Aug 31, 2005	9.29	9.40	9.28	9.37
2425	NYSE	RELX	Tue, Aug 30, 2005	9.34	9.34	9.24	9.31
2424	NYSE	RELX	Mon, Aug 29, 2005	9.34	9.42	9.31	9.42
2423	NYSE	RELX	Fri, Aug 26, 2005	9.43	9.48	9.37	9.38
2422	NYSE	RELX	Thu, Aug 25, 2005	9.43	9.45	9.38	9.39
2421	NYSE	RELX	Wed, Aug 24, 2005	9.44	9.48	9.40	9.40
2420	NYSE	RELX	Tue, Aug 23, 2005	9.49	9.54	9.46	9.48
2419	NYSE	RELX	Mon, Aug 22, 2005	9.41	9.43	9.33	9.39
2418	NYSE	RELX	Fri, Aug 19, 2005	9.36	9.38	9.31	9.36
2417	NYSE	RELX	Thu, Aug 18, 2005	9.34	9.37	9.31	9.33
2416	NYSE	RELX	Wed, Aug 17, 2005	9.43	9.49	9.38	9.38
2415	NYSE	RELX	Tue, Aug 16, 2005	9.51	9.52	9.44	9.48
2414	NYSE	RELX	Mon, Aug 15, 2005	9.48	9.53	9.45	9.51
2413	NYSE	RELX	Fri, Aug 12, 2005	9.51	9.53	9.47	9.51
2412	NYSE	RELX	Thu, Aug 11, 2005	9.57	9.58	9.47	9.51
2411	NYSE	RELX	Wed, Aug 10, 2005	9.53	9.53	9.38	9.39
2410	NYSE	RELX	Tue, Aug 9, 2005	9.46	9.46	9.39	9.41
2409	NYSE	RELX	Mon, Aug 8, 2005	9.49	9.49	9.39	9.39
2408	NYSE	RELX	Fri, Aug 5, 2005	9.29	9.31	9.22	9.25
2407	NYSE	RELX	Thu, Aug 4, 2005	9.33	9.38	9.30	9.32
2406	NYSE	RELX	Wed, Aug 3, 2005	9.38	9.38	9.33	9.34
2405	NYSE	RELX	Tue, Aug 2, 2005	9.43	9.50	9.43	9.48
2404	NYSE	RELX	Mon, Aug 1, 2005	9.40	9.45	9.38	9.43
2403	NYSE	RELX	Fri, Jul 29, 2005	9.25	9.31	9.22	9.23
2402	NYSE	RELX	Thu, Jul 28, 2005	9.31	9.32	9.23	9.26
2401	NYSE	RELX	Wed, Jul 27, 2005	9.42	9.52	9.40	9.48
2400	NYSE	RELX	Tue, Jul 26, 2005	9.24	9.32	9.24	9.31
2399	NYSE	RELX	Mon, Jul 25, 2005	9.39	9.49	9.38	9.38
2398	NYSE	RELX	Fri, Jul 22, 2005	9.28	9.34	9.25	9.28
2397	NYSE	RELX	Thu, Jul 21, 2005	9.32	9.38	9.26	9.31
2396	NYSE	RELX	Wed, Jul 20, 2005	9.23	9.26	9.13	9.26
2395	NYSE	RELX	Tue, Jul 19, 2005	9.23	9.23	9.13	9.22
2394	NYSE	RELX	Mon, Jul 18, 2005	9.42	9.44	9.28	9.28
2393	NYSE	RELX	Fri, Jul 15, 2005	9.47	9.47	9.41	9.44
2392	NYSE	RELX	Thu, Jul 14, 2005	9.53	9.55	9.48	9.48
2391	NYSE	RELX	Wed, Jul 13, 2005	9.54	9.54	9.41	9.45
2390	NYSE	RELX	Tue, Jul 12, 2005	9.63	9.73	9.61	9.65
2389	NYSE	RELX	Mon, Jul 11, 2005	9.55	9.62	9.54	9.60
2388	NYSE	RELX	Fri, Jul 8, 2005	9.46	9.54	9.44	9.54
2387	NYSE	RELX	Thu, Jul 7, 2005	9.32	9.46	9.30	9.41
2386	NYSE	RELX	Wed, Jul 6, 2005	9.50	9.58	9.48	9.50
2385	NYSE	RELX	Tue, Jul 5, 2005	9.56	9.62	9.53	9.56
2384	NYSE	RELX	Fri, Jul 1, 2005	9.68	9.71	9.64	9.68
2383	NYSE	RELX	Thu, Jun 30, 2005	9.69	9.75	9.66	9.68
2382	NYSE	RELX	Wed, Jun 29, 2005	9.67	9.76	9.62	9.71
2381	NYSE	RELX	Tue, Jun 28, 2005	9.62	9.69	9.61	9.69
2380	NYSE	RELX	Mon, Jun 27, 2005	9.71	9.73	9.67	9.73
2379	NYSE	RELX	Fri, Jun 24, 2005	9.77	9.79	9.75	9.76
2378	NYSE	RELX	Thu, Jun 23, 2005	9.87	10.00	9.83	9.83
2377	NYSE	RELX	Wed, Jun 22, 2005	9.94	10.01	9.92	9.95
2376	NYSE	RELX	Tue, Jun 21, 2005	9.85	9.93	9.85	9.88
2375	NYSE	RELX	Mon, Jun 20, 2005	9.82	9.87	9.77	9.85
2374	NYSE	RELX	Fri, Jun 17, 2005	10.03	10.09	9.95	10.04
2373	NYSE	RELX	Thu, Jun 16, 2005	9.90	9.95	9.87	9.92
2372	NYSE	RELX	Wed, Jun 15, 2005	9.90	9.92	9.79	9.85
2371	NYSE	RELX	Tue, Jun 14, 2005	9.83	9.90	9.81	9.89
2370	NYSE	RELX	Mon, Jun 13, 2005	9.79	9.90	9.74	9.85
2369	NYSE	RELX	Fri, Jun 10, 2005	9.86	9.92	9.82	9.85
2368	NYSE	RELX	Thu, Jun 9, 2005	9.76	9.78	9.71	9.74
2367	NYSE	RELX	Wed, Jun 8, 2005	9.89	9.94	9.81	9.82
2366	NYSE	RELX	Tue, Jun 7, 2005	9.81	9.96	9.81	9.90
2365	NYSE	RELX	Mon, Jun 6, 2005	9.71	9.83	9.71	9.80
2364	NYSE	RELX	Fri, Jun 3, 2005	9.79	9.84	9.77	9.79
2363	NYSE	RELX	Thu, Jun 2, 2005	9.65	9.80	9.65	9.80
2362	NYSE	RELX	Wed, Jun 1, 2005	9.59	9.70	9.59	9.67
2361	NYSE	RELX	Tue, May 31, 2005	9.71	9.72	9.63	9.64
2360	NYSE	RELX	Fri, May 27, 2005	9.86	9.90	9.80	9.86
2359	NYSE	RELX	Thu, May 26, 2005	9.93	9.94	9.86	9.92
2358	NYSE	RELX	Wed, May 25, 2005	9.83	9.91	9.83	9.88
2357	NYSE	RELX	Tue, May 24, 2005	9.82	9.88	9.76	9.84
2356	NYSE	RELX	Mon, May 23, 2005	9.82	9.89	9.82	9.89
2355	NYSE	RELX	Fri, May 20, 2005	9.82	9.88	9.80	9.87
2354	NYSE	RELX	Thu, May 19, 2005	9.86	9.94	9.86	9.94
2353	NYSE	RELX	Wed, May 18, 2005	9.86	9.97	9.83	9.97
2352	NYSE	RELX	Tue, May 17, 2005	9.86	9.96	9.86	9.96
2351	NYSE	RELX	Mon, May 16, 2005	9.90	9.97	9.86	9.94
2350	NYSE	RELX	Fri, May 13, 2005	9.91	9.98	9.89	9.96
2349	NYSE	RELX	Thu, May 12, 2005	10.00	10.05	9.97	10.00
2348	NYSE	RELX	Wed, May 11, 2005	10.02	10.05	9.94	10.05
2347	NYSE	RELX	Tue, May 10, 2005	10.09	10.10	10.05	10.06
2346	NYSE	RELX	Mon, May 9, 2005	10.07	10.10	10.01	10.10
2345	NYSE	RELX	Fri, May 6, 2005	10.03	10.20	10.03	10.09
2344	NYSE	RELX	Thu, May 5, 2005	9.98	10.02	9.97	9.99
2343	NYSE	RELX	Wed, May 4, 2005	9.75	9.93	9.75	9.93
2342	NYSE	RELX	Tue, May 3, 2005	9.70	9.78	9.68	9.75
2341	NYSE	RELX	Mon, May 2, 2005	9.88	9.97	9.84	9.90
2340	NYSE	RELX	Fri, Apr 29, 2005	9.85	9.90	9.79	9.87
2339	NYSE	RELX	Thu, Apr 28, 2005	9.85	9.86	9.79	9.79
2338	NYSE	RELX	Wed, Apr 27, 2005	9.84	9.89	9.78	9.87
2337	NYSE	RELX	Tue, Apr 26, 2005	10.18	10.18	10.06	10.10
2336	NYSE	RELX	Mon, Apr 25, 2005	10.17	10.23	10.17	10.23
2335	NYSE	RELX	Fri, Apr 22, 2005	10.24	10.24	10.13	10.16
2334	NYSE	RELX	Thu, Apr 21, 2005	10.22	10.29	10.17	10.28
2333	NYSE	RELX	Wed, Apr 20, 2005	10.03	10.19	10.02	10.09
2332	NYSE	RELX	Tue, Apr 19, 2005	10.04	10.09	10.03	10.09
2331	NYSE	RELX	Mon, Apr 18, 2005	10.06	10.19	10.05	10.18
2330	NYSE	RELX	Fri, Apr 15, 2005	10.09	10.13	10.08	10.10
2329	NYSE	RELX	Thu, Apr 14, 2005	10.20	10.20	10.13	10.19
2328	NYSE	RELX	Wed, Apr 13, 2005	10.14	10.30	10.14	10.24
2327	NYSE	RELX	Tue, Apr 12, 2005	10.08	10.18	10.00	10.18
2326	NYSE	RELX	Mon, Apr 11, 2005	10.16	10.21	10.16	10.18
2325	NYSE	RELX	Fri, Apr 8, 2005	9.99	10.09	9.99	10.05
2324	NYSE	RELX	Thu, Apr 7, 2005	10.05	10.09	10.02	10.07
2323	NYSE	RELX	Wed, Apr 6, 2005	10.07	10.11	10.02	10.07
2322	NYSE	RELX	Tue, Apr 5, 2005	10.09	10.14	10.06	10.12
2321	NYSE	RELX	Mon, Apr 4, 2005	10.04	10.16	10.01	10.12
2320	NYSE	RELX	Fri, Apr 1, 2005	10.29	10.32	10.17	10.21
2319	NYSE	RELX	Thu, Mar 31, 2005	10.48	10.48	10.38	10.41
2318	NYSE	RELX	Wed, Mar 30, 2005	10.40	10.55	10.40	10.55
2317	NYSE	RELX	Tue, Mar 29, 2005	10.29	10.35	10.26	10.26
2316	NYSE	RELX	Mon, Mar 28, 2005	10.30	10.34	10.25	10.27
2315	NYSE	RELX	Thu, Mar 24, 2005	10.28	10.40	10.28	10.32
2314	NYSE	RELX	Wed, Mar 23, 2005	10.09	10.19	10.04	10.16
2313	NYSE	RELX	Tue, Mar 22, 2005	10.18	10.24	10.08	10.08
2312	NYSE	RELX	Mon, Mar 21, 2005	10.16	10.20	10.13	10.18
2311	NYSE	RELX	Fri, Mar 18, 2005	10.25	10.26	10.17	10.25
2310	NYSE	RELX	Thu, Mar 17, 2005	10.28	10.38	10.25	10.31
2309	NYSE	RELX	Wed, Mar 16, 2005	10.32	10.38	10.30	10.35
2308	NYSE	RELX	Tue, Mar 15, 2005	10.31	10.32	10.22	10.28
2307	NYSE	RELX	Mon, Mar 14, 2005	10.20	10.32	10.20	10.31
2306	NYSE	RELX	Fri, Mar 11, 2005	10.32	10.36	10.23	10.26
2305	NYSE	RELX	Thu, Mar 10, 2005	10.38	10.43	10.35	10.43
2304	NYSE	RELX	Wed, Mar 9, 2005	10.44	10.45	10.34	10.38
2303	NYSE	RELX	Tue, Mar 8, 2005	10.59	10.68	10.57	10.64
2302	NYSE	RELX	Mon, Mar 7, 2005	10.60	10.64	10.56	10.60
2301	NYSE	RELX	Fri, Mar 4, 2005	10.57	10.71	10.57	10.67
2300	NYSE	RELX	Thu, Mar 3, 2005	10.31	10.44	10.31	10.42
2299	NYSE	RELX	Wed, Mar 2, 2005	10.15	10.32	10.15	10.27
2298	NYSE	RELX	Tue, Mar 1, 2005	10.30	10.44	10.30	10.42
2297	NYSE	RELX	Mon, Feb 28, 2005	10.26	10.26	10.16	10.21
2296	NYSE	RELX	Fri, Feb 25, 2005	10.30	10.55	10.30	10.55
2295	NYSE	RELX	Thu, Feb 24, 2005	10.23	10.26	10.14	10.26
2294	NYSE	RELX	Wed, Feb 23, 2005	10.29	10.31	10.22	10.29
2293	NYSE	RELX	Tue, Feb 22, 2005	10.29	10.49	10.28	10.31
2292	NYSE	RELX	Fri, Feb 18, 2005	10.14	10.25	10.14	10.17
2291	NYSE	RELX	Thu, Feb 17, 2005	10.21	10.27	10.07	10.12
2290	NYSE	RELX	Wed, Feb 16, 2005	9.47	9.51	9.38	9.45
2289	NYSE	RELX	Tue, Feb 15, 2005	9.48	9.58	9.48	9.52
2288	NYSE	RELX	Mon, Feb 14, 2005	9.39	9.49	9.39	9.48
2287	NYSE	RELX	Fri, Feb 11, 2005	9.24	9.35	9.22	9.30
2286	NYSE	RELX	Thu, Feb 10, 2005	9.33	9.43	9.33	9.37
2285	NYSE	RELX	Wed, Feb 9, 2005	9.32	9.40	9.32	9.36
2284	NYSE	RELX	Tue, Feb 8, 2005	9.28	9.33	9.27	9.31
2283	NYSE	RELX	Mon, Feb 7, 2005	9.44	9.45	9.38	9.40
2282	NYSE	RELX	Fri, Feb 4, 2005	9.35	9.44	9.35	9.38
2281	NYSE	RELX	Thu, Feb 3, 2005	9.35	9.41	9.32	9.40
2280	NYSE	RELX	Wed, Feb 2, 2005	9.41	9.48	9.38	9.43
2279	NYSE	RELX	Tue, Feb 1, 2005	9.23	9.36	9.23	9.35
2278	NYSE	RELX	Mon, Jan 31, 2005	9.14	9.20	9.11	9.17
2277	NYSE	RELX	Fri, Jan 28, 2005	9.15	9.18	9.10	9.15
2276	NYSE	RELX	Thu, Jan 27, 2005	9.14	9.21	9.10	9.20
2275	NYSE	RELX	Wed, Jan 26, 2005	9.19	9.25	9.16	9.21
2274	NYSE	RELX	Tue, Jan 25, 2005	8.96	9.05	8.96	9.00
2273	NYSE	RELX	Mon, Jan 24, 2005	8.96	8.98	8.89	8.95
2272	NYSE	RELX	Fri, Jan 21, 2005	9.03	9.06	8.97	9.02
2271	NYSE	RELX	Thu, Jan 20, 2005	9.05	9.09	9.00	9.04
2270	NYSE	RELX	Wed, Jan 19, 2005	9.09	9.14	9.04	9.09
2269	NYSE	RELX	Tue, Jan 18, 2005	9.02	9.15	9.02	9.10
2268	NYSE	RELX	Fri, Jan 14, 2005	9.02	9.16	9.02	9.15
2267	NYSE	RELX	Thu, Jan 13, 2005	9.09	9.14	9.08	9.12
2266	NYSE	RELX	Wed, Jan 12, 2005	9.18	9.25	9.15	9.24
2265	NYSE	RELX	Tue, Jan 11, 2005	9.25	9.28	9.19	9.23
2264	NYSE	RELX	Mon, Jan 10, 2005	9.28	9.38	9.26	9.30
2263	NYSE	RELX	Fri, Jan 7, 2005	9.38	9.39	9.27	9.30
2262	NYSE	RELX	Thu, Jan 6, 2005	9.33	9.34	9.26	9.30
2261	NYSE	RELX	Wed, Jan 5, 2005	9.34	9.39	9.29	9.31
2260	NYSE	RELX	Tue, Jan 4, 2005	9.38	9.40	9.25	9.30
2259	NYSE	RELX	Mon, Jan 3, 2005	9.33	9.33	9.01	9.24
2258	NYSE	RELX	Fri, Dec 31, 2004	9.39	9.40	9.28	9.28
2257	NYSE	RELX	Thu, Dec 30, 2004	9.25	9.35	9.24	9.25
2256	NYSE	RELX	Wed, Dec 29, 2004	9.21	9.28	9.19	9.25
2255	NYSE	RELX	Tue, Dec 28, 2004	9.20	9.31	9.20	9.27
2254	NYSE	RELX	Mon, Dec 27, 2004	9.20	9.30	9.19	9.23
2253	NYSE	RELX	Thu, Dec 23, 2004	9.16	9.29	9.16	9.21
2252	NYSE	RELX	Wed, Dec 22, 2004	9.10	9.16	9.06	9.10
2251	NYSE	RELX	Tue, Dec 21, 2004	9.16	9.19	9.10	9.18
2250	NYSE	RELX	Mon, Dec 20, 2004	9.19	9.23	9.11	9.18
2249	NYSE	RELX	Fri, Dec 17, 2004	9.09	9.09	9.01	9.04
2248	NYSE	RELX	Thu, Dec 16, 2004	9.20	9.24	9.13	9.15
2247	NYSE	RELX	Wed, Dec 15, 2004	9.17	9.23	9.14	9.21
2246	NYSE	RELX	Tue, Dec 14, 2004	9.20	9.21	9.12	9.15
2245	NYSE	RELX	Mon, Dec 13, 2004	9.17	9.33	9.17	9.31
2244	NYSE	RELX	Fri, Dec 10, 2004	8.95	9.25	8.92	8.98
2243	NYSE	RELX	Thu, Dec 9, 2004	9.02	9.15	8.98	9.14
2242	NYSE	RELX	Wed, Dec 8, 2004	9.12	9.21	9.12	9.20
2241	NYSE	RELX	Tue, Dec 7, 2004	9.15	9.20	9.06	9.10
2240	NYSE	RELX	Mon, Dec 6, 2004	9.03	9.19	9.02	9.10
2239	NYSE	RELX	Fri, Dec 3, 2004	9.16	9.20	9.11	9.19
2238	NYSE	RELX	Thu, Dec 2, 2004	9.16	9.26	9.12	9.16
2237	NYSE	RELX	Wed, Dec 1, 2004	9.41	9.55	9.40	9.55
2236	NYSE	RELX	Tue, Nov 30, 2004	9.27	9.30	9.19	9.21
2235	NYSE	RELX	Mon, Nov 29, 2004	9.37	9.38	9.31	9.38
2234	NYSE	RELX	Fri, Nov 26, 2004	9.24	9.40	9.24	9.37
2233	NYSE	RELX	Wed, Nov 24, 2004	9.24	9.29	9.20	9.24
2232	NYSE	RELX	Tue, Nov 23, 2004	9.25	9.31	9.23	9.29
2231	NYSE	RELX	Mon, Nov 22, 2004	9.19	9.25	9.16	9.25
2230	NYSE	RELX	Fri, Nov 19, 2004	9.33	9.36	9.28	9.29
2229	NYSE	RELX	Thu, Nov 18, 2004	9.32	9.35	9.26	9.31
2228	NYSE	RELX	Wed, Nov 17, 2004	9.38	9.43	9.35	9.37
2227	NYSE	RELX	Tue, Nov 16, 2004	9.37	9.38	9.35	9.36
2226	NYSE	RELX	Mon, Nov 15, 2004	9.47	9.48	9.39	9.42
2225	NYSE	RELX	Fri, Nov 12, 2004	9.44	9.54	9.44	9.53
2224	NYSE	RELX	Thu, Nov 11, 2004	9.29	9.44	9.29	9.42
2223	NYSE	RELX	Wed, Nov 10, 2004	9.30	9.33	9.24	9.28
2222	NYSE	RELX	Tue, Nov 9, 2004	9.25	9.31	9.24	9.30
2221	NYSE	RELX	Mon, Nov 8, 2004	9.32	9.36	9.29	9.34
2220	NYSE	RELX	Fri, Nov 5, 2004	9.29	9.38	9.27	9.38
2219	NYSE	RELX	Thu, Nov 4, 2004	9.19	9.31	9.17	9.29
2218	NYSE	RELX	Wed, Nov 3, 2004	9.25	9.26	9.19	9.24
2217	NYSE	RELX	Tue, Nov 2, 2004	9.21	9.26	9.13	9.19
2216	NYSE	RELX	Mon, Nov 1, 2004	9.05	9.14	9.05	9.09
2215	NYSE	RELX	Fri, Oct 29, 2004	8.98	9.06	8.97	9.00
2214	NYSE	RELX	Thu, Oct 28, 2004	8.98	9.07	8.98	9.03
2213	NYSE	RELX	Wed, Oct 27, 2004	8.90	8.91	8.83	8.89
2212	NYSE	RELX	Tue, Oct 26, 2004	8.81	8.93	8.72	8.91
2211	NYSE	RELX	Mon, Oct 25, 2004	8.78	8.84	8.73	8.79
2210	NYSE	RELX	Fri, Oct 22, 2004	8.82	8.85	8.76	8.77
2209	NYSE	RELX	Thu, Oct 21, 2004	8.87	8.89	8.78	8.84
2208	NYSE	RELX	Wed, Oct 20, 2004	8.84	8.87	8.78	8.81
2207	NYSE	RELX	Tue, Oct 19, 2004	8.83	8.92	8.76	8.79
2206	NYSE	RELX	Mon, Oct 18, 2004	8.81	8.83	8.69	8.83
2205	NYSE	RELX	Fri, Oct 15, 2004	8.93	8.99	8.90	8.92
2204	NYSE	RELX	Thu, Oct 14, 2004	8.84	8.89	8.79	8.81
2203	NYSE	RELX	Wed, Oct 13, 2004	8.86	8.87	8.77	8.84
2202	NYSE	RELX	Tue, Oct 12, 2004	8.84	8.86	8.75	8.82
2201	NYSE	RELX	Mon, Oct 11, 2004	9.00	9.09	9.00	9.05
2200	NYSE	RELX	Fri, Oct 8, 2004	9.09	9.14	9.04	9.08
2199	NYSE	RELX	Thu, Oct 7, 2004	9.08	9.14	9.07	9.10
2198	NYSE	RELX	Wed, Oct 6, 2004	9.00	9.09	8.96	9.07
2197	NYSE	RELX	Tue, Oct 5, 2004	9.07	9.11	9.02	9.06
2196	NYSE	RELX	Mon, Oct 4, 2004	9.04	9.08	9.00	9.01
2195	NYSE	RELX	Fri, Oct 1, 2004	8.87	9.05	8.87	9.03
2194	NYSE	RELX	Thu, Sep 30, 2004	8.89	8.91	8.83	8.88
2193	NYSE	RELX	Wed, Sep 29, 2004	8.96	8.99	8.92	8.99
2192	NYSE	RELX	Tue, Sep 28, 2004	8.98	9.05	8.90	9.02
2191	NYSE	RELX	Mon, Sep 27, 2004	8.97	9.10	8.96	8.99
2190	NYSE	RELX	Fri, Sep 24, 2004	9.10	9.12	9.07	9.09
2189	NYSE	RELX	Thu, Sep 23, 2004	9.19	9.19	9.08	9.11
2188	NYSE	RELX	Wed, Sep 22, 2004	9.31	9.31	9.20	9.23
2187	NYSE	RELX	Tue, Sep 21, 2004	9.31	9.38	9.26	9.35
2186	NYSE	RELX	Mon, Sep 20, 2004	9.23	9.29	9.23	9.24
2185	NYSE	RELX	Fri, Sep 17, 2004	9.27	9.36	9.27	9.36
2184	NYSE	RELX	Thu, Sep 16, 2004	9.17	9.27	9.15	9.25
2183	NYSE	RELX	Wed, Sep 15, 2004	9.22	9.26	9.14	9.18
2182	NYSE	RELX	Tue, Sep 14, 2004	9.33	9.37	9.27	9.33
2181	NYSE	RELX	Mon, Sep 13, 2004	9.28	9.32	9.20	9.21
2180	NYSE	RELX	Fri, Sep 10, 2004	9.13	9.18	9.10	9.13
2179	NYSE	RELX	Thu, Sep 9, 2004	9.07	9.13	9.01	9.05
2178	NYSE	RELX	Wed, Sep 8, 2004	9.03	9.13	9.03	9.12
2177	NYSE	RELX	Tue, Sep 7, 2004	9.03	9.12	9.03	9.08
2176	NYSE	RELX	Fri, Sep 3, 2004	8.98	9.08	8.95	9.06
2175	NYSE	RELX	Thu, Sep 2, 2004	8.89	9.04	8.89	9.00
2174	NYSE	RELX	Wed, Sep 1, 2004	8.93	9.01	8.89	9.00
2173	NYSE	RELX	Tue, Aug 31, 2004	8.94	9.03	8.89	9.01
2172	NYSE	RELX	Mon, Aug 30, 2004	8.93	9.01	8.81	8.89
2171	NYSE	RELX	Fri, Aug 27, 2004	8.87	8.95	8.87	8.89
2170	NYSE	RELX	Thu, Aug 26, 2004	8.81	8.86	8.78	8.84
2169	NYSE	RELX	Wed, Aug 25, 2004	8.70	8.81	8.69	8.80
2168	NYSE	RELX	Tue, Aug 24, 2004	8.73	8.80	8.72	8.72
2167	NYSE	RELX	Mon, Aug 23, 2004	8.75	8.82	8.70	8.70
2166	NYSE	RELX	Fri, Aug 20, 2004	8.76	8.83	8.73	8.76
2165	NYSE	RELX	Thu, Aug 19, 2004	8.79	8.80	8.71	8.73
2164	NYSE	RELX	Wed, Aug 18, 2004	8.71	8.84	8.71	8.83
2163	NYSE	RELX	Tue, Aug 17, 2004	8.79	8.79	8.68	8.70
2162	NYSE	RELX	Mon, Aug 16, 2004	8.68	8.81	8.68	8.80
2161	NYSE	RELX	Fri, Aug 13, 2004	8.74	8.85	8.69	8.72
2160	NYSE	RELX	Thu, Aug 12, 2004	8.72	8.75	8.58	8.59
2159	NYSE	RELX	Wed, Aug 11, 2004	8.78	8.82	8.74	8.81
2158	NYSE	RELX	Tue, Aug 10, 2004	8.91	8.95	8.84	8.90
2157	NYSE	RELX	Mon, Aug 9, 2004	8.67	8.70	8.54	8.59
2156	NYSE	RELX	Fri, Aug 6, 2004	8.79	8.83	8.63	8.69
2155	NYSE	RELX	Thu, Aug 5, 2004	8.86	8.90	8.70	8.70
2154	NYSE	RELX	Wed, Aug 4, 2004	8.75	8.84	8.68	8.79
2153	NYSE	RELX	Tue, Aug 3, 2004	8.90	8.95	8.88	8.91
2152	NYSE	RELX	Mon, Aug 2, 2004	8.94	9.00	8.92	8.96
2151	NYSE	RELX	Fri, Jul 30, 2004	8.94	9.05	8.90	8.95
2150	NYSE	RELX	Thu, Jul 29, 2004	8.87	9.04	8.87	8.95
2149	NYSE	RELX	Wed, Jul 28, 2004	8.88	8.95	8.84	8.89
2148	NYSE	RELX	Tue, Jul 27, 2004	8.96	8.99	8.85	8.93
2147	NYSE	RELX	Mon, Jul 26, 2004	9.08	9.09	9.00	9.02
2146	NYSE	RELX	Fri, Jul 23, 2004	9.14	9.16	9.00	9.00
2145	NYSE	RELX	Thu, Jul 22, 2004	9.18	9.24	9.09	9.21
2144	NYSE	RELX	Wed, Jul 21, 2004	9.38	9.38	9.18	9.19
2143	NYSE	RELX	Tue, Jul 20, 2004	9.21	9.36	9.18	9.24
2142	NYSE	RELX	Mon, Jul 19, 2004	9.23	9.23	9.09	9.10
2141	NYSE	RELX	Fri, Jul 16, 2004	9.27	9.30	9.16	9.21
2140	NYSE	RELX	Thu, Jul 15, 2004	9.28	9.28	9.19	9.19
2139	NYSE	RELX	Wed, Jul 14, 2004	9.30	9.36	9.30	9.31
2138	NYSE	RELX	Tue, Jul 13, 2004	9.34	9.41	9.28	9.34
2137	NYSE	RELX	Mon, Jul 12, 2004	9.42	9.45	9.36	9.44
2136	NYSE	RELX	Fri, Jul 9, 2004	9.38	9.44	9.35	9.40
2135	NYSE	RELX	Thu, Jul 8, 2004	9.45	9.50	9.38	9.41
2134	NYSE	RELX	Wed, Jul 7, 2004	9.46	9.49	9.40	9.40
2133	NYSE	RELX	Tue, Jul 6, 2004	9.50	9.52	9.41	9.45
2132	NYSE	RELX	Fri, Jul 2, 2004	9.64	9.78	9.59	9.69
2131	NYSE	RELX	Thu, Jul 1, 2004	9.80	9.80	9.65	9.71
2130	NYSE	RELX	Wed, Jun 30, 2004	9.90	9.90	9.69	9.84
2129	NYSE	RELX	Tue, Jun 29, 2004	9.81	9.89	9.79	9.84
2128	NYSE	RELX	Mon, Jun 28, 2004	9.94	10.00	9.84	9.88
2127	NYSE	RELX	Fri, Jun 25, 2004	9.88	9.93	9.75	9.81
2126	NYSE	RELX	Thu, Jun 24, 2004	9.88	10.00	9.88	9.94
2125	NYSE	RELX	Wed, Jun 23, 2004	9.80	9.94	9.80	9.93
2124	NYSE	RELX	Tue, Jun 22, 2004	9.80	9.88	9.69	9.85
2123	NYSE	RELX	Mon, Jun 21, 2004	9.93	9.93	9.82	9.86
2122	NYSE	RELX	Fri, Jun 18, 2004	9.84	9.92	9.73	9.86
2121	NYSE	RELX	Thu, Jun 17, 2004	9.77	9.88	9.76	9.86
2120	NYSE	RELX	Wed, Jun 16, 2004	9.84	9.88	9.74	9.76
2119	NYSE	RELX	Tue, Jun 15, 2004	9.70	9.89	9.70	9.81
2118	NYSE	RELX	Mon, Jun 14, 2004	9.69	9.73	9.64	9.68
2117	NYSE	RELX	Thu, Jun 10, 2004	9.68	9.90	9.68	9.84
2116	NYSE	RELX	Wed, Jun 9, 2004	9.68	9.76	9.65	9.71
2115	NYSE	RELX	Tue, Jun 8, 2004	9.69	9.70	9.56	9.68
2114	NYSE	RELX	Mon, Jun 7, 2004	9.69	9.78	9.67	9.78
2113	NYSE	RELX	Fri, Jun 4, 2004	9.61	9.68	9.58	9.64
2112	NYSE	RELX	Thu, Jun 3, 2004	9.51	9.62	9.46	9.60
2111	NYSE	RELX	Wed, Jun 2, 2004	9.75	9.77	9.59	9.67
2110	NYSE	RELX	Tue, Jun 1, 2004	9.61	9.66	9.50	9.57
2109	NYSE	RELX	Fri, May 28, 2004	9.75	9.79	9.66	9.78
2108	NYSE	RELX	Thu, May 27, 2004	9.86	9.96	9.79	9.87
2107	NYSE	RELX	Wed, May 26, 2004	9.55	9.64	9.55	9.61
2106	NYSE	RELX	Tue, May 25, 2004	9.43	9.56	9.38	9.55
2105	NYSE	RELX	Mon, May 24, 2004	9.42	9.54	9.38	9.50
2104	NYSE	RELX	Fri, May 21, 2004	9.45	9.55	9.40	9.45
2103	NYSE	RELX	Thu, May 20, 2004	9.43	9.48	9.38	9.42
2102	NYSE	RELX	Wed, May 19, 2004	9.36	9.42	9.28	9.29
2101	NYSE	RELX	Tue, May 18, 2004	9.23	9.25	9.14	9.21
2100	NYSE	RELX	Mon, May 17, 2004	9.19	9.28	9.13	9.23
2099	NYSE	RELX	Fri, May 14, 2004	9.19	9.21	9.08	9.15
2098	NYSE	RELX	Thu, May 13, 2004	9.18	9.28	9.15	9.26
2097	NYSE	RELX	Wed, May 12, 2004	9.34	9.41	9.25	9.41
2096	NYSE	RELX	Tue, May 11, 2004	9.29	9.38	9.21	9.31
2095	NYSE	RELX	Mon, May 10, 2004	9.20	9.25	9.06	9.14
2094	NYSE	RELX	Fri, May 7, 2004	9.47	9.48	9.31	9.35
2093	NYSE	RELX	Thu, May 6, 2004	9.52	9.61	9.49	9.52
2092	NYSE	RELX	Wed, May 5, 2004	9.58	9.63	9.57	9.60
2091	NYSE	RELX	Tue, May 4, 2004	9.50	9.66	9.50	9.58
2090	NYSE	RELX	Mon, May 3, 2004	9.43	9.51	9.34	9.36
2089	NYSE	RELX	Fri, Apr 30, 2004	9.41	9.46	9.28	9.43
2088	NYSE	RELX	Thu, Apr 29, 2004	9.25	9.33	9.17	9.28
2087	NYSE	RELX	Wed, Apr 28, 2004	9.27	9.30	9.19	9.21
2086	NYSE	RELX	Tue, Apr 27, 2004	9.59	9.66	9.54	9.55
2085	NYSE	RELX	Mon, Apr 26, 2004	9.72	9.84	9.59	9.68
2084	NYSE	RELX	Fri, Apr 23, 2004	9.55	9.63	9.54	9.58
2083	NYSE	RELX	Thu, Apr 22, 2004	9.44	9.60	9.44	9.53
2082	NYSE	RELX	Wed, Apr 21, 2004	9.47	9.52	9.38	9.43
2081	NYSE	RELX	Tue, Apr 20, 2004	9.52	9.63	9.35	9.47
2080	NYSE	RELX	Mon, Apr 19, 2004	9.53	9.63	9.51	9.52
2079	NYSE	RELX	Fri, Apr 16, 2004	9.44	9.56	9.44	9.52
2078	NYSE	RELX	Thu, Apr 15, 2004	9.22	9.33	9.19	9.26
2077	NYSE	RELX	Wed, Apr 14, 2004	9.04	9.13	9.00	9.07
2076	NYSE	RELX	Tue, Apr 13, 2004	9.16	9.20	9.11	9.15
2075	NYSE	RELX	Mon, Apr 12, 2004	9.05	9.18	9.05	9.13
2074	NYSE	RELX	Thu, Apr 8, 2004	9.23	9.23	9.01	9.08
2073	NYSE	RELX	Wed, Apr 7, 2004	9.07	9.30	9.07	9.21
2072	NYSE	RELX	Tue, Apr 6, 2004	9.06	9.08	8.97	9.01
2071	NYSE	RELX	Mon, Apr 5, 2004	8.91	9.00	8.88	8.99
2070	NYSE	RELX	Fri, Apr 2, 2004	9.08	9.13	8.96	9.03
2069	NYSE	RELX	Thu, Apr 1, 2004	8.99	9.03	8.93	8.97
2068	NYSE	RELX	Wed, Mar 31, 2004	8.91	9.05	8.88	8.88
2067	NYSE	RELX	Tue, Mar 30, 2004	8.82	8.91	8.75	8.87
2066	NYSE	RELX	Mon, Mar 29, 2004	8.76	8.86	8.73	8.82
2065	NYSE	RELX	Fri, Mar 26, 2004	8.68	8.81	8.65	8.74
2064	NYSE	RELX	Thu, Mar 25, 2004	8.61	8.68	8.57	8.68
2063	NYSE	RELX	Wed, Mar 24, 2004	8.68	8.71	8.61	8.66
2062	NYSE	RELX	Tue, Mar 23, 2004	8.74	8.81	8.71	8.81
2061	NYSE	RELX	Mon, Mar 22, 2004	8.76	8.82	8.64	8.78
2060	NYSE	RELX	Fri, Mar 19, 2004	8.86	8.90	8.83	8.86
2059	NYSE	RELX	Thu, Mar 18, 2004	8.86	8.93	8.70	8.93
2058	NYSE	RELX	Wed, Mar 17, 2004	8.74	8.86	8.74	8.85
2057	NYSE	RELX	Tue, Mar 16, 2004	8.80	8.93	8.69	8.76
2056	NYSE	RELX	Mon, Mar 15, 2004	8.66	8.66	8.47	8.59
2055	NYSE	RELX	Fri, Mar 12, 2004	8.64	8.73	8.59	8.71
2054	NYSE	RELX	Thu, Mar 11, 2004	8.75	8.79	8.66	8.76
2053	NYSE	RELX	Wed, Mar 10, 2004	8.84	8.90	8.79	8.86
2052	NYSE	RELX	Tue, Mar 9, 2004	9.02	9.05	8.95	9.00
2051	NYSE	RELX	Mon, Mar 8, 2004	9.14	9.14	9.04	9.09
2050	NYSE	RELX	Fri, Mar 5, 2004	9.17	9.29	9.17	9.24
2049	NYSE	RELX	Thu, Mar 4, 2004	9.15	9.18	9.04	9.14
2048	NYSE	RELX	Wed, Mar 3, 2004	9.21	9.21	9.01	9.15
2047	NYSE	RELX	Tue, Mar 2, 2004	9.36	9.38	9.21	9.28
2046	NYSE	RELX	Mon, Mar 1, 2004	9.44	9.56	9.35	9.46
2045	NYSE	RELX	Fri, Feb 27, 2004	9.39	9.46	9.13	9.46
2044	NYSE	RELX	Thu, Feb 26, 2004	9.39	9.41	9.31	9.40
2043	NYSE	RELX	Wed, Feb 25, 2004	9.56	9.63	9.45	9.53
2042	NYSE	RELX	Tue, Feb 24, 2004	9.58	9.74	9.57	9.57
2041	NYSE	RELX	Mon, Feb 23, 2004	9.75	9.77	9.58	9.64
2040	NYSE	RELX	Fri, Feb 20, 2004	9.65	9.70	9.51	9.52
2039	NYSE	RELX	Thu, Feb 19, 2004	9.31	9.44	9.27	9.32
2038	NYSE	RELX	Wed, Feb 18, 2004	9.01	9.01	8.71	8.71
2037	NYSE	RELX	Tue, Feb 17, 2004	9.01	9.07	8.95	9.04
2036	NYSE	RELX	Fri, Feb 13, 2004	8.90	8.90	8.76	8.80
2035	NYSE	RELX	Thu, Feb 12, 2004	9.02	9.06	8.91	8.93
2034	NYSE	RELX	Wed, Feb 11, 2004	9.05	9.19	8.98	9.19
2033	NYSE	RELX	Tue, Feb 10, 2004	9.00	9.09	8.98	9.06
2032	NYSE	RELX	Mon, Feb 9, 2004	8.99	9.09	8.96	8.98
2031	NYSE	RELX	Fri, Feb 6, 2004	8.85	8.94	8.82	8.91
2030	NYSE	RELX	Thu, Feb 5, 2004	8.80	8.91	8.80	8.87
2029	NYSE	RELX	Wed, Feb 4, 2004	8.76	8.79	8.66	8.70
2028	NYSE	RELX	Tue, Feb 3, 2004	8.77	8.79	8.70	8.79
2027	NYSE	RELX	Mon, Feb 2, 2004	8.78	8.79	8.67	8.74
2026	NYSE	RELX	Fri, Jan 30, 2004	8.73	8.81	8.71	8.79
2025	NYSE	RELX	Thu, Jan 29, 2004	8.75	8.77	8.60	8.72
2024	NYSE	RELX	Wed, Jan 28, 2004	8.68	8.77	8.53	8.69
2023	NYSE	RELX	Tue, Jan 27, 2004	8.64	8.64	8.51	8.58
2022	NYSE	RELX	Mon, Jan 26, 2004	8.70	8.72	8.58	8.70
2021	NYSE	RELX	Fri, Jan 23, 2004	8.79	8.80	8.63	8.75
2020	NYSE	RELX	Thu, Jan 22, 2004	8.93	8.95	8.86	8.86
2019	NYSE	RELX	Wed, Jan 21, 2004	8.86	9.04	8.84	9.01
2018	NYSE	RELX	Tue, Jan 20, 2004	8.78	8.86	8.76	8.85
2017	NYSE	RELX	Fri, Jan 16, 2004	8.93	9.05	8.85	9.00
2016	NYSE	RELX	Thu, Jan 15, 2004	8.70	8.85	8.70	8.78
2015	NYSE	RELX	Wed, Jan 14, 2004	8.56	8.68	8.56	8.65
2014	NYSE	RELX	Tue, Jan 13, 2004	8.50	8.51	8.39	8.42
2013	NYSE	RELX	Mon, Jan 12, 2004	8.48	8.52	8.40	8.50
2012	NYSE	RELX	Fri, Jan 9, 2004	8.57	8.63	8.50	8.53
2011	NYSE	RELX	Thu, Jan 8, 2004	8.59	8.63	8.58	8.61
2010	NYSE	RELX	Wed, Jan 7, 2004	8.51	8.58	8.49	8.58
2009	NYSE	RELX	Tue, Jan 6, 2004	8.51	8.60	8.51	8.59
2008	NYSE	RELX	Mon, Jan 5, 2004	8.42	8.57	8.42	8.55
2007	NYSE	RELX	Fri, Jan 2, 2004	8.38	8.55	8.33	8.33
2006	NYSE	RELX	Wed, Dec 31, 2003	8.37	8.51	8.37	8.43
2005	NYSE	RELX	Tue, Dec 30, 2003	8.28	8.43	8.28	8.36
2004	NYSE	RELX	Mon, Dec 29, 2003	8.24	8.30	8.18	8.29
2003	NYSE	RELX	Fri, Dec 26, 2003	8.16	8.23	8.16	8.22
2002	NYSE	RELX	Wed, Dec 24, 2003	8.15	8.23	8.15	8.20
2001	NYSE	RELX	Tue, Dec 23, 2003	8.10	8.35	8.10	8.13
2000	NYSE	RELX	Mon, Dec 22, 2003	8.00	8.17	8.00	8.10
1999	NYSE	RELX	Fri, Dec 19, 2003	8.00	8.00	7.93	7.97
1998	NYSE	RELX	Thu, Dec 18, 2003	8.06	8.13	7.95	8.11
1997	NYSE	RELX	Wed, Dec 17, 2003	7.96	8.00	7.88	7.98
1996	NYSE	RELX	Tue, Dec 16, 2003	7.95	8.04	7.93	7.98
1995	NYSE	RELX	Mon, Dec 15, 2003	8.01	8.04	7.89	7.95
1994	NYSE	RELX	Fri, Dec 12, 2003	8.04	8.05	7.90	8.01
1993	NYSE	RELX	Thu, Dec 11, 2003	8.13	8.22	8.00	8.20
1992	NYSE	RELX	Wed, Dec 10, 2003	8.20	8.24	8.13	8.13
1991	NYSE	RELX	Tue, Dec 9, 2003	8.28	8.35	8.24	8.27
1990	NYSE	RELX	Mon, Dec 8, 2003	8.20	8.41	8.20	8.33
1989	NYSE	RELX	Fri, Dec 5, 2003	8.02	8.18	8.02	8.14
1988	NYSE	RELX	Thu, Dec 4, 2003	8.17	8.17	8.00	8.01
1987	NYSE	RELX	Wed, Dec 3, 2003	8.62	8.69	8.61	8.63
1986	NYSE	RELX	Tue, Dec 2, 2003	8.44	8.60	8.44	8.52
1985	NYSE	RELX	Mon, Dec 1, 2003	8.48	8.56	8.45	8.51
1984	NYSE	RELX	Fri, Nov 28, 2003	8.27	8.39	8.27	8.39
1983	NYSE	RELX	Wed, Nov 26, 2003	8.23	8.29	8.20	8.24
1982	NYSE	RELX	Tue, Nov 25, 2003	8.01	8.08	7.98	8.01
1981	NYSE	RELX	Mon, Nov 24, 2003	7.97	8.10	7.97	8.05
1980	NYSE	RELX	Fri, Nov 21, 2003	7.84	8.00	7.84	7.88
1979	NYSE	RELX	Thu, Nov 20, 2003	7.85	7.87	7.75	7.83
1978	NYSE	RELX	Wed, Nov 19, 2003	7.92	8.00	7.88	7.91
1977	NYSE	RELX	Tue, Nov 18, 2003	7.95	8.08	7.88	7.98
1976	NYSE	RELX	Mon, Nov 17, 2003	7.98	7.98	7.84	7.95
1975	NYSE	RELX	Fri, Nov 14, 2003	8.02	8.08	7.94	7.99
1974	NYSE	RELX	Thu, Nov 13, 2003	7.97	8.06	7.97	8.03
1973	NYSE	RELX	Wed, Nov 12, 2003	7.80	7.90	7.79	7.86
1972	NYSE	RELX	Tue, Nov 11, 2003	7.81	7.86	7.76	7.78
1971	NYSE	RELX	Mon, Nov 10, 2003	7.85	7.94	7.79	7.88
1970	NYSE	RELX	Fri, Nov 7, 2003	7.93	7.98	7.84	7.91
1969	NYSE	RELX	Thu, Nov 6, 2003	7.83	7.93	7.71	7.93
1968	NYSE	RELX	Wed, Nov 5, 2003	7.77	7.84	7.75	7.83
1967	NYSE	RELX	Tue, Nov 4, 2003	7.81	7.90	7.77	7.83
1966	NYSE	RELX	Mon, Nov 3, 2003	7.91	7.97	7.85	7.93
1965	NYSE	RELX	Fri, Oct 31, 2003	7.86	7.98	7.84	7.91
1964	NYSE	RELX	Thu, Oct 30, 2003	8.17	8.23	8.12	8.16
1963	NYSE	RELX	Wed, Oct 29, 2003	8.09	8.17	8.05	8.13
1962	NYSE	RELX	Tue, Oct 28, 2003	8.05	8.23	8.05	8.21
1961	NYSE	RELX	Mon, Oct 27, 2003	8.11	8.15	8.02	8.11
1960	NYSE	RELX	Fri, Oct 24, 2003	8.13	8.14	8.00	8.14
1959	NYSE	RELX	Thu, Oct 23, 2003	8.16	8.21	8.10	8.18
1958	NYSE	RELX	Wed, Oct 22, 2003	8.31	8.31	8.23	8.29
1957	NYSE	RELX	Tue, Oct 21, 2003	8.38	8.38	8.26	8.35
1956	NYSE	RELX	Mon, Oct 20, 2003	8.32	8.41	8.32	8.40
1955	NYSE	RELX	Fri, Oct 17, 2003	8.28	8.28	8.24	8.26
1954	NYSE	RELX	Thu, Oct 16, 2003	8.25	8.40	8.20	8.30
1953	NYSE	RELX	Wed, Oct 15, 2003	8.35	8.40	8.33	8.38
1952	NYSE	RELX	Tue, Oct 14, 2003	8.32	8.36	8.22	8.31
1951	NYSE	RELX	Mon, Oct 13, 2003	8.41	8.43	8.31	8.38
1950	NYSE	RELX	Fri, Oct 10, 2003	8.39	8.50	8.39	8.46
1949	NYSE	RELX	Thu, Oct 9, 2003	8.33	8.48	8.28	8.29
1948	NYSE	RELX	Wed, Oct 8, 2003	8.20	8.30	8.15	8.19
1947	NYSE	RELX	Tue, Oct 7, 2003	8.13	8.22	8.13	8.21
1946	NYSE	RELX	Mon, Oct 6, 2003	8.19	8.31	8.14	8.17
1945	NYSE	RELX	Fri, Oct 3, 2003	8.10	8.31	8.07	8.24
1944	NYSE	RELX	Thu, Oct 2, 2003	7.97	8.00	7.88	7.98
1943	NYSE	RELX	Wed, Oct 1, 2003	7.92	8.09	7.92	8.03
1942	NYSE	RELX	Tue, Sep 30, 2003	7.96	7.97	7.69	7.90
1941	NYSE	RELX	Mon, Sep 29, 2003	8.09	8.18	8.05	8.13
1940	NYSE	RELX	Fri, Sep 26, 2003	8.20	8.20	8.04	8.09
1939	NYSE	RELX	Thu, Sep 25, 2003	8.36	8.36	8.14	8.28
1938	NYSE	RELX	Wed, Sep 24, 2003	8.26	8.43	8.26	8.36
1937	NYSE	RELX	Tue, Sep 23, 2003	8.14	8.27	8.06	8.26
1936	NYSE	RELX	Mon, Sep 22, 2003	8.25	8.32	8.13	8.28
1935	NYSE	RELX	Fri, Sep 19, 2003	8.34	8.46	8.26	8.43
1934	NYSE	RELX	Thu, Sep 18, 2003	8.30	8.38	8.22	8.34
1933	NYSE	RELX	Wed, Sep 17, 2003	8.30	8.40	8.30	8.39
1932	NYSE	RELX	Tue, Sep 16, 2003	8.19	8.29	8.16	8.28
1931	NYSE	RELX	Mon, Sep 15, 2003	8.17	8.30	8.13	8.30
1930	NYSE	RELX	Fri, Sep 12, 2003	8.24	8.24	8.07	8.15
1929	NYSE	RELX	Thu, Sep 11, 2003	8.22	8.30	8.16	8.28
1928	NYSE	RELX	Wed, Sep 10, 2003	8.13	8.19	8.10	8.17
1927	NYSE	RELX	Tue, Sep 9, 2003	8.37	8.40	8.23	8.36
1926	NYSE	RELX	Mon, Sep 8, 2003	8.37	8.49	8.33	8.44
1925	NYSE	RELX	Fri, Sep 5, 2003	8.28	8.38	8.27	8.32
1924	NYSE	RELX	Thu, Sep 4, 2003	8.20	8.21	8.10	8.18
1923	NYSE	RELX	Wed, Sep 3, 2003	8.10	8.36	8.10	8.30
1922	NYSE	RELX	Tue, Sep 2, 2003	7.81	7.99	7.81	7.96
1921	NYSE	RELX	Fri, Aug 29, 2003	7.78	7.89	7.76	7.86
1920	NYSE	RELX	Thu, Aug 28, 2003	7.71	7.88	7.65	7.79
1919	NYSE	RELX	Wed, Aug 27, 2003	7.81	7.85	7.74	7.76
1918	NYSE	RELX	Tue, Aug 26, 2003	7.83	7.90	7.71	7.89
1917	NYSE	RELX	Mon, Aug 25, 2003	7.91	7.94	7.75	7.82
1916	NYSE	RELX	Fri, Aug 22, 2003	7.88	8.00	7.86	7.95
1915	NYSE	RELX	Thu, Aug 21, 2003	7.88	7.94	7.82	7.87
1914	NYSE	RELX	Wed, Aug 20, 2003	7.77	7.94	7.77	7.91
1913	NYSE	RELX	Tue, Aug 19, 2003	7.83	7.95	7.70	7.95
1912	NYSE	RELX	Mon, Aug 18, 2003	8.01	8.01	7.88	7.95
1911	NYSE	RELX	Fri, Aug 15, 2003	8.11	8.14	7.91	8.13
1910	NYSE	RELX	Thu, Aug 14, 2003	8.08	8.27	8.07	8.21
1909	NYSE	RELX	Wed, Aug 13, 2003	8.10	8.21	8.10	8.21
1908	NYSE	RELX	Tue, Aug 12, 2003	8.01	8.18	8.01	8.16
1907	NYSE	RELX	Mon, Aug 11, 2003	8.02	8.18	8.01	8.06
1906	NYSE	RELX	Fri, Aug 8, 2003	7.96	8.15	7.96	8.05
1905	NYSE	RELX	Thu, Aug 7, 2003	7.85	7.97	7.80	7.96
1904	NYSE	RELX	Wed, Aug 6, 2003	7.75	7.75	7.59	7.69
1903	NYSE	RELX	Tue, Aug 5, 2003	7.81	7.90	7.81	7.86
1902	NYSE	RELX	Mon, Aug 4, 2003	7.88	7.88	7.78	7.86
1901	NYSE	RELX	Fri, Aug 1, 2003	7.78	7.81	7.71	7.75
1900	NYSE	RELX	Thu, Jul 31, 2003	7.88	7.91	7.78	7.81
1899	NYSE	RELX	Wed, Jul 30, 2003	8.00	8.00	7.90	7.96
1898	NYSE	RELX	Tue, Jul 29, 2003	8.19	8.19	8.00	8.09
1897	NYSE	RELX	Mon, Jul 28, 2003	8.19	8.29	8.14	8.25
1896	NYSE	RELX	Fri, Jul 25, 2003	8.21	8.30	8.15	8.30
1895	NYSE	RELX	Thu, Jul 24, 2003	8.20	8.33	8.20	8.25
1894	NYSE	RELX	Wed, Jul 23, 2003	8.09	8.22	8.06	8.20
1893	NYSE	RELX	Tue, Jul 22, 2003	8.03	8.11	8.00	8.09
1892	NYSE	RELX	Mon, Jul 21, 2003	7.94	8.12	7.94	7.94
1891	NYSE	RELX	Fri, Jul 18, 2003	7.98	8.17	7.98	8.17
1890	NYSE	RELX	Thu, Jul 17, 2003	7.94	7.95	7.81	7.92
1889	NYSE	RELX	Wed, Jul 16, 2003	7.93	8.04	7.88	7.97
1888	NYSE	RELX	Tue, Jul 15, 2003	8.01	8.01	7.78	7.85
1887	NYSE	RELX	Mon, Jul 14, 2003	8.16	8.21	8.09	8.14
1886	NYSE	RELX	Fri, Jul 11, 2003	8.11	8.25	8.11	8.16
1885	NYSE	RELX	Thu, Jul 10, 2003	8.06	8.11	8.06	8.09
1884	NYSE	RELX	Wed, Jul 9, 2003	8.28	8.36	8.23	8.32
1883	NYSE	RELX	Tue, Jul 8, 2003	8.38	8.41	8.21	8.33
1882	NYSE	RELX	Mon, Jul 7, 2003	8.25	8.48	8.25	8.41
1881	NYSE	RELX	Thu, Jul 3, 2003	8.35	8.56	8.20	8.49
1880	NYSE	RELX	Wed, Jul 2, 2003	8.28	8.45	8.26	8.45
1879	NYSE	RELX	Tue, Jul 1, 2003	8.33	8.33	8.17	8.33
1878	NYSE	RELX	Mon, Jun 30, 2003	8.58	8.60	8.25	8.42
1877	NYSE	RELX	Fri, Jun 27, 2003	8.53	8.92	8.53	8.66
1876	NYSE	RELX	Thu, Jun 26, 2003	8.50	8.59	8.45	8.56
1875	NYSE	RELX	Wed, Jun 25, 2003	8.71	8.82	8.63	8.67
1874	NYSE	RELX	Tue, Jun 24, 2003	8.66	8.83	8.64	8.78
1873	NYSE	RELX	Mon, Jun 23, 2003	8.81	8.89	8.68	8.83
1872	NYSE	RELX	Fri, Jun 20, 2003	8.86	8.94	8.78	8.93
1871	NYSE	RELX	Thu, Jun 19, 2003	8.81	8.83	8.75	8.80
1870	NYSE	RELX	Wed, Jun 18, 2003	9.16	9.16	9.00	9.02
1869	NYSE	RELX	Tue, Jun 17, 2003	9.22	9.24	9.09	9.16
1868	NYSE	RELX	Mon, Jun 16, 2003	9.10	9.29	9.10	9.29
1867	NYSE	RELX	Fri, Jun 13, 2003	9.13	9.15	8.95	8.95
1866	NYSE	RELX	Thu, Jun 12, 2003	9.15	9.20	9.02	9.18
1865	NYSE	RELX	Wed, Jun 11, 2003	8.92	9.21	8.92	9.15
1864	NYSE	RELX	Tue, Jun 10, 2003	8.88	8.96	8.82	8.91
1863	NYSE	RELX	Mon, Jun 9, 2003	8.96	9.00	8.87	8.87
1862	NYSE	RELX	Fri, Jun 6, 2003	9.19	9.28	9.11	9.15
1861	NYSE	RELX	Thu, Jun 5, 2003	8.77	8.91	8.71	8.91
1860	NYSE	RELX	Wed, Jun 4, 2003	8.55	8.74	8.55	8.74
1859	NYSE	RELX	Tue, Jun 3, 2003	8.63	8.64	8.47	8.55
1858	NYSE	RELX	Mon, Jun 2, 2003	8.59	8.74	8.48	8.63
1857	NYSE	RELX	Fri, May 30, 2003	8.50	8.63	8.33	8.59
1856	NYSE	RELX	Thu, May 29, 2003	8.43	8.66	8.42	8.61
1855	NYSE	RELX	Wed, May 28, 2003	8.34	8.45	8.31	8.43
1854	NYSE	RELX	Tue, May 27, 2003	8.21	8.41	8.18	8.33
1853	NYSE	RELX	Fri, May 23, 2003	8.29	8.35	8.17	8.31
1852	NYSE	RELX	Thu, May 22, 2003	8.13	8.36	8.13	8.29
1851	NYSE	RELX	Wed, May 21, 2003	8.05	8.20	8.00	8.17
1850	NYSE	RELX	Tue, May 20, 2003	8.12	8.28	8.09	8.20
1849	NYSE	RELX	Mon, May 19, 2003	8.06	8.19	8.02	8.17
1848	NYSE	RELX	Fri, May 16, 2003	8.10	8.15	8.08	8.11
1847	NYSE	RELX	Thu, May 15, 2003	7.95	8.23	7.95	8.15
1846	NYSE	RELX	Wed, May 14, 2003	8.01	8.15	7.97	8.05
1845	NYSE	RELX	Tue, May 13, 2003	7.80	7.97	7.78	7.87
1844	NYSE	RELX	Mon, May 12, 2003	7.82	7.93	7.78	7.93
1843	NYSE	RELX	Fri, May 9, 2003	8.04	8.16	7.93	7.95
1842	NYSE	RELX	Thu, May 8, 2003	8.06	8.21	8.00	8.12
1841	NYSE	RELX	Wed, May 7, 2003	8.20	8.25	8.13	8.18
1840	NYSE	RELX	Tue, May 6, 2003	8.06	8.25	8.05	8.20
1839	NYSE	RELX	Mon, May 5, 2003	8.09	8.12	8.03	8.06
1838	NYSE	RELX	Fri, May 2, 2003	7.83	8.11	7.83	8.09
1837	NYSE	RELX	Thu, May 1, 2003	7.95	7.95	7.75	7.85
1836	NYSE	RELX	Wed, Apr 30, 2003	8.10	8.22	8.04	8.08
1835	NYSE	RELX	Tue, Apr 29, 2003	8.00	8.08	7.97	8.05
1834	NYSE	RELX	Mon, Apr 28, 2003	7.97	8.10	7.97	8.06
1833	NYSE	RELX	Fri, Apr 25, 2003	7.96	7.96	7.82	7.91
1832	NYSE	RELX	Thu, Apr 24, 2003	8.08	8.10	7.88	7.96
1831	NYSE	RELX	Wed, Apr 23, 2003	8.01	8.05	7.90	8.01
1830	NYSE	RELX	Tue, Apr 22, 2003	7.76	8.05	7.70	7.99
1829	NYSE	RELX	Mon, Apr 21, 2003	8.01	8.01	7.83	7.87
1828	NYSE	RELX	Thu, Apr 17, 2003	7.85	8.04	7.85	8.01
1827	NYSE	RELX	Wed, Apr 16, 2003	7.85	7.91	7.75	7.83
1826	NYSE	RELX	Tue, Apr 15, 2003	7.72	7.82	7.72	7.79
1825	NYSE	RELX	Mon, Apr 14, 2003	7.55	7.60	7.52	7.60
1824	NYSE	RELX	Fri, Apr 11, 2003	7.40	7.58	7.40	7.56
1823	NYSE	RELX	Thu, Apr 10, 2003	7.48	7.58	7.44	7.57
1822	NYSE	RELX	Wed, Apr 9, 2003	7.55	7.58	7.45	7.58
1821	NYSE	RELX	Tue, Apr 8, 2003	7.88	7.89	7.75	7.75
1820	NYSE	RELX	Mon, Apr 7, 2003	8.08	8.19	8.08	8.13
1819	NYSE	RELX	Fri, Apr 4, 2003	7.89	8.00	7.80	7.99
1818	NYSE	RELX	Thu, Apr 3, 2003	7.81	7.97	7.78	7.88
1817	NYSE	RELX	Wed, Apr 2, 2003	7.86	7.98	7.86	7.98
1816	NYSE	RELX	Tue, Apr 1, 2003	7.50	7.58	7.48	7.51
1815	NYSE	RELX	Mon, Mar 31, 2003	7.30	7.33	7.18	7.25
1814	NYSE	RELX	Fri, Mar 28, 2003	7.63	7.78	7.63	7.74
1813	NYSE	RELX	Thu, Mar 27, 2003	7.63	7.81	7.62	7.75
1812	NYSE	RELX	Wed, Mar 26, 2003	7.63	7.86	7.63	7.79
1811	NYSE	RELX	Tue, Mar 25, 2003	7.66	7.88	7.66	7.85
1810	NYSE	RELX	Mon, Mar 24, 2003	7.75	7.76	7.55	7.68
1809	NYSE	RELX	Fri, Mar 21, 2003	7.69	8.15	7.69	8.10
1808	NYSE	RELX	Thu, Mar 20, 2003	7.50	7.71	7.46	7.66
1807	NYSE	RELX	Wed, Mar 19, 2003	7.70	7.92	7.65	7.88
1806	NYSE	RELX	Tue, Mar 18, 2003	7.59	7.59	7.41	7.53
1805	NYSE	RELX	Mon, Mar 17, 2003	7.15	7.79	7.15	7.69
1804	NYSE	RELX	Fri, Mar 14, 2003	7.29	7.40	7.13	7.31
1803	NYSE	RELX	Thu, Mar 13, 2003	6.94	7.25	6.94	7.19
1802	NYSE	RELX	Wed, Mar 12, 2003	6.51	6.61	6.36	6.54
1801	NYSE	RELX	Tue, Mar 11, 2003	6.63	6.69	6.49	6.61
1800	NYSE	RELX	Mon, Mar 10, 2003	7.04	7.10	6.96	7.05
1799	NYSE	RELX	Fri, Mar 7, 2003	7.19	7.19	7.08	7.09
1798	NYSE	RELX	Thu, Mar 6, 2003	7.29	7.48	7.29	7.44
1797	NYSE	RELX	Wed, Mar 5, 2003	7.27	7.46	7.27	7.39
1796	NYSE	RELX	Tue, Mar 4, 2003	7.38	7.49	7.29	7.29
1795	NYSE	RELX	Mon, Mar 3, 2003	7.51	7.65	7.49	7.61
1794	NYSE	RELX	Fri, Feb 28, 2003	7.25	7.50	7.25	7.43
1793	NYSE	RELX	Thu, Feb 27, 2003	6.95	7.15	6.95	7.12
1792	NYSE	RELX	Wed, Feb 26, 2003	6.91	7.09	6.90	7.02
1791	NYSE	RELX	Tue, Feb 25, 2003	7.06	7.09	6.92	7.04
1790	NYSE	RELX	Mon, Feb 24, 2003	7.25	7.33	7.24	7.25
1789	NYSE	RELX	Fri, Feb 21, 2003	7.19	7.39	7.19	7.25
1788	NYSE	RELX	Thu, Feb 20, 2003	7.19	7.30	7.16	7.23
1787	NYSE	RELX	Wed, Feb 19, 2003	7.05	7.10	6.95	7.08
1786	NYSE	RELX	Tue, Feb 18, 2003	7.20	7.25	7.15	7.25
1785	NYSE	RELX	Fri, Feb 14, 2003	7.13	7.39	7.13	7.37
1784	NYSE	RELX	Thu, Feb 13, 2003	7.13	7.25	7.11	7.20
1783	NYSE	RELX	Wed, Feb 12, 2003	7.55	7.55	7.29	7.29
1782	NYSE	RELX	Tue, Feb 11, 2003	7.60	7.75	7.53	7.64
1781	NYSE	RELX	Mon, Feb 10, 2003	7.81	7.85	7.74	7.83
1780	NYSE	RELX	Fri, Feb 7, 2003	7.80	7.89	7.74	7.85
1779	NYSE	RELX	Thu, Feb 6, 2003	7.93	7.93	7.81	7.92
1778	NYSE	RELX	Wed, Feb 5, 2003	8.01	8.15	8.01	8.06
1777	NYSE	RELX	Tue, Feb 4, 2003	8.00	8.09	7.93	8.04
1776	NYSE	RELX	Mon, Feb 3, 2003	8.08	8.18	8.05	8.15
1775	NYSE	RELX	Fri, Jan 31, 2003	7.80	8.00	7.80	7.89
1774	NYSE	RELX	Thu, Jan 30, 2003	7.72	7.94	7.70	7.76
1773	NYSE	RELX	Wed, Jan 29, 2003	7.81	7.81	7.65	7.71
1772	NYSE	RELX	Tue, Jan 28, 2003	7.73	7.83	7.69	7.80
1771	NYSE	RELX	Mon, Jan 27, 2003	7.69	7.73	7.60	7.70
1770	NYSE	RELX	Fri, Jan 24, 2003	7.82	7.86	7.71	7.74
1769	NYSE	RELX	Thu, Jan 23, 2003	7.90	7.90	7.73	7.83
1768	NYSE	RELX	Wed, Jan 22, 2003	7.92	7.99	7.85	7.96
1767	NYSE	RELX	Tue, Jan 21, 2003	7.85	7.85	7.73	7.75
1766	NYSE	RELX	Fri, Jan 17, 2003	8.18	8.18	8.00	8.03
1765	NYSE	RELX	Thu, Jan 16, 2003	8.19	8.31	8.09	8.29
1764	NYSE	RELX	Wed, Jan 15, 2003	8.26	8.31	8.18	8.29
1763	NYSE	RELX	Tue, Jan 14, 2003	8.11	8.38	8.11	8.30
1762	NYSE	RELX	Mon, Jan 13, 2003	8.20	8.21	8.01	8.09
1761	NYSE	RELX	Fri, Jan 10, 2003	8.27	8.39	8.23	8.29
1760	NYSE	RELX	Thu, Jan 9, 2003	8.41	8.46	8.36	8.46
1759	NYSE	RELX	Wed, Jan 8, 2003	8.47	8.51	8.42	8.49
1758	NYSE	RELX	Tue, Jan 7, 2003	8.65	8.70	8.62	8.66
1757	NYSE	RELX	Mon, Jan 6, 2003	8.89	8.93	8.84	8.89
1756	NYSE	RELX	Fri, Jan 3, 2003	8.91	9.05	8.89	9.04
1755	NYSE	RELX	Thu, Jan 2, 2003	8.76	8.98	8.74	8.97
1754	NYSE	RELX	Tue, Dec 31, 2002	8.75	8.83	8.66	8.76
1753	NYSE	RELX	Mon, Dec 30, 2002	8.62	8.78	8.48	8.75
1752	NYSE	RELX	Fri, Dec 27, 2002	8.65	8.65	8.48	8.56
1751	NYSE	RELX	Thu, Dec 26, 2002	8.69	8.71	8.60	8.68
1750	NYSE	RELX	Tue, Dec 24, 2002	8.56	8.75	8.56	8.71
1749	NYSE	RELX	Mon, Dec 23, 2002	8.63	8.69	8.59	8.65
1748	NYSE	RELX	Fri, Dec 20, 2002	8.81	8.86	8.75	8.80
1747	NYSE	RELX	Thu, Dec 19, 2002	8.79	9.00	8.79	9.00
1746	NYSE	RELX	Wed, Dec 18, 2002	8.69	8.78	8.68	8.74
1745	NYSE	RELX	Tue, Dec 17, 2002	8.65	8.73	8.65	8.68
1744	NYSE	RELX	Mon, Dec 16, 2002	8.56	8.85	8.56	8.75
1743	NYSE	RELX	Fri, Dec 13, 2002	8.38	8.66	8.38	8.59
1742	NYSE	RELX	Thu, Dec 12, 2002	8.53	8.61	8.47	8.58
1741	NYSE	RELX	Wed, Dec 11, 2002	8.42	8.68	8.42	8.63
1740	NYSE	RELX	Tue, Dec 10, 2002	8.38	8.50	8.26	8.47
1739	NYSE	RELX	Mon, Dec 9, 2002	8.65	8.73	8.35	8.52
1738	NYSE	RELX	Fri, Dec 6, 2002	8.59	8.68	8.50	8.64
1737	NYSE	RELX	Thu, Dec 5, 2002	8.73	8.75	8.59	8.59
1736	NYSE	RELX	Wed, Dec 4, 2002	8.62	8.64	8.55	8.64
1735	NYSE	RELX	Tue, Dec 3, 2002	8.63	8.73	8.63	8.71
1734	NYSE	RELX	Mon, Dec 2, 2002	8.86	8.95	8.86	8.91
1733	NYSE	RELX	Fri, Nov 29, 2002	8.89	8.94	8.84	8.84
1732	NYSE	RELX	Wed, Nov 27, 2002	8.88	8.94	8.73	8.81
1731	NYSE	RELX	Tue, Nov 26, 2002	8.96	9.06	8.85	8.97
1730	NYSE	RELX	Mon, Nov 25, 2002	9.10	9.13	9.01	9.09
1729	NYSE	RELX	Fri, Nov 22, 2002	9.50	9.58	9.49	9.53
1728	NYSE	RELX	Thu, Nov 21, 2002	9.43	9.74	9.42	9.71
1727	NYSE	RELX	Wed, Nov 20, 2002	9.30	9.45	9.28	9.45
1726	NYSE	RELX	Tue, Nov 19, 2002	9.45	9.54	9.41	9.49
1725	NYSE	RELX	Mon, Nov 18, 2002	9.45	9.55	9.45	9.49
1724	NYSE	RELX	Fri, Nov 15, 2002	9.13	9.31	9.13	9.31
1723	NYSE	RELX	Thu, Nov 14, 2002	9.14	9.19	9.06	9.19
1722	NYSE	RELX	Wed, Nov 13, 2002	9.16	9.23	9.08	9.19
1721	NYSE	RELX	Tue, Nov 12, 2002	9.13	9.29	9.09	9.25
1720	NYSE	RELX	Mon, Nov 11, 2002	9.09	9.23	9.05	9.18
1719	NYSE	RELX	Fri, Nov 8, 2002	9.21	9.21	9.10	9.13
1718	NYSE	RELX	Thu, Nov 7, 2002	9.20	9.48	9.16	9.38
1717	NYSE	RELX	Wed, Nov 6, 2002	9.32	9.41	9.22	9.41
1716	NYSE	RELX	Tue, Nov 5, 2002	9.19	9.34	9.13	9.29
1715	NYSE	RELX	Mon, Nov 4, 2002	9.13	9.33	9.13	9.30
1714	NYSE	RELX	Fri, Nov 1, 2002	8.89	9.08	8.84	9.07
1713	NYSE	RELX	Thu, Oct 31, 2002	8.86	9.16	8.83	9.08
1712	NYSE	RELX	Wed, Oct 30, 2002	8.63	8.87	8.63	8.87
1711	NYSE	RELX	Tue, Oct 29, 2002	8.81	8.95	8.65	8.90
1710	NYSE	RELX	Mon, Oct 28, 2002	8.78	9.09	8.77	9.00
1709	NYSE	RELX	Fri, Oct 25, 2002	8.91	8.91	8.64	8.83
1708	NYSE	RELX	Thu, Oct 24, 2002	9.00	9.10	8.85	9.01
1707	NYSE	RELX	Wed, Oct 23, 2002	8.92	9.02	8.92	9.01
1706	NYSE	RELX	Tue, Oct 22, 2002	8.63	8.88	8.63	8.88
1705	NYSE	RELX	Mon, Oct 21, 2002	8.69	8.93	8.69	8.92
1704	NYSE	RELX	Fri, Oct 18, 2002	8.68	8.80	8.67	8.78
1703	NYSE	RELX	Thu, Oct 17, 2002	8.81	8.90	8.63	8.88
1702	NYSE	RELX	Wed, Oct 16, 2002	8.44	8.63	8.44	8.60
1701	NYSE	RELX	Tue, Oct 15, 2002	8.46	8.79	8.46	8.60
1700	NYSE	RELX	Mon, Oct 14, 2002	8.09	8.37	8.09	8.36
1699	NYSE	RELX	Fri, Oct 11, 2002	8.06	8.46	8.06	8.41
1698	NYSE	RELX	Thu, Oct 10, 2002	7.90	8.15	7.90	8.10
1697	NYSE	RELX	Wed, Oct 9, 2002	7.83	7.98	7.81	7.94
1696	NYSE	RELX	Tue, Oct 8, 2002	7.98	7.98	7.68	7.84
1695	NYSE	RELX	Mon, Oct 7, 2002	8.00	8.15	7.91	7.98
1694	NYSE	RELX	Fri, Oct 4, 2002	8.30	8.50	8.22	8.33
1693	NYSE	RELX	Thu, Oct 3, 2002	8.69	8.75	8.55	8.60
1692	NYSE	RELX	Wed, Oct 2, 2002	8.63	8.78	8.59	8.71
1691	NYSE	RELX	Tue, Oct 1, 2002	8.79	8.99	8.65	8.96
1690	NYSE	RELX	Mon, Sep 30, 2002	8.79	8.86	8.60	8.81
1689	NYSE	RELX	Fri, Sep 27, 2002	8.75	9.19	8.75	9.15
1688	NYSE	RELX	Thu, Sep 26, 2002	8.63	8.73	8.50	8.70
1687	NYSE	RELX	Wed, Sep 25, 2002	8.55	8.75	8.40	8.71
1686	NYSE	RELX	Tue, Sep 24, 2002	8.34	8.47	8.25	8.43
1685	NYSE	RELX	Mon, Sep 23, 2002	8.40	8.56	8.38	8.55
1684	NYSE	RELX	Fri, Sep 20, 2002	8.50	8.68	8.50	8.65
1683	NYSE	RELX	Thu, Sep 19, 2002	8.33	8.50	8.33	8.46
1682	NYSE	RELX	Wed, Sep 18, 2002	8.55	8.80	8.50	8.80
1681	NYSE	RELX	Tue, Sep 17, 2002	8.78	8.85	8.70	8.80
1680	NYSE	RELX	Mon, Sep 16, 2002	8.87	8.92	8.80	8.83
1679	NYSE	RELX	Fri, Sep 13, 2002	8.93	9.04	8.82	8.91
1678	NYSE	RELX	Thu, Sep 12, 2002	9.05	9.05	8.83	8.95
1677	NYSE	RELX	Wed, Sep 11, 2002	9.01	9.20	8.99	9.13
1676	NYSE	RELX	Tue, Sep 10, 2002	8.88	8.99	8.85	8.99
1675	NYSE	RELX	Mon, Sep 9, 2002	8.86	8.86	8.65	8.86
1674	NYSE	RELX	Fri, Sep 6, 2002	9.03	9.23	8.99	9.15
1673	NYSE	RELX	Thu, Sep 5, 2002	8.85	8.93	8.78	8.93
1672	NYSE	RELX	Wed, Sep 4, 2002	9.09	9.26	9.03	9.11
1671	NYSE	RELX	Tue, Sep 3, 2002	9.05	9.19	8.89	9.10
1670	NYSE	RELX	Fri, Aug 30, 2002	9.15	9.19	9.11	9.11
1669	NYSE	RELX	Thu, Aug 29, 2002	8.90	9.16	8.90	9.13
1668	NYSE	RELX	Wed, Aug 28, 2002	9.25	9.34	9.14	9.26
1667	NYSE	RELX	Tue, Aug 27, 2002	9.33	9.50	9.30	9.50
1666	NYSE	RELX	Mon, Aug 26, 2002	9.40	9.40	9.31	9.38
1665	NYSE	RELX	Fri, Aug 23, 2002	9.41	9.41	9.24	9.37
1664	NYSE	RELX	Thu, Aug 22, 2002	9.38	9.59	9.35	9.59
1663	NYSE	RELX	Wed, Aug 21, 2002	9.58	9.65	9.46	9.65
1662	NYSE	RELX	Tue, Aug 20, 2002	9.38	9.53	9.38	9.53
1661	NYSE	RELX	Mon, Aug 19, 2002	9.24	9.49	9.23	9.41
1660	NYSE	RELX	Fri, Aug 16, 2002	8.82	9.00	8.78	8.97
1659	NYSE	RELX	Thu, Aug 15, 2002	8.54	8.69	8.50	8.69
1658	NYSE	RELX	Wed, Aug 14, 2002	8.47	8.68	8.45	8.68
1657	NYSE	RELX	Tue, Aug 13, 2002	8.34	8.63	8.34	8.52
1656	NYSE	RELX	Mon, Aug 12, 2002	8.51	8.54	8.47	8.50
1655	NYSE	RELX	Fri, Aug 9, 2002	8.48	8.79	8.48	8.78
1654	NYSE	RELX	Thu, Aug 8, 2002	8.20	8.41	8.20	8.38
1653	NYSE	RELX	Wed, Aug 7, 2002	8.05	8.21	8.05	8.21
1652	NYSE	RELX	Tue, Aug 6, 2002	7.95	8.07	7.87	8.07
1651	NYSE	RELX	Mon, Aug 5, 2002	8.28	8.28	8.17	8.25
1650	NYSE	RELX	Fri, Aug 2, 2002	8.46	8.57	8.38	8.56
1649	NYSE	RELX	Thu, Aug 1, 2002	8.62	8.62	8.53	8.58
1648	NYSE	RELX	Wed, Jul 31, 2002	8.53	8.72	8.47	8.63
1647	NYSE	RELX	Tue, Jul 30, 2002	8.49	8.58	8.37	8.55
1646	NYSE	RELX	Mon, Jul 29, 2002	8.45	8.58	8.35	8.50
1645	NYSE	RELX	Fri, Jul 26, 2002	7.96	8.04	7.90	8.03
1644	NYSE	RELX	Thu, Jul 25, 2002	8.05	8.25	8.05	8.15
1643	NYSE	RELX	Wed, Jul 24, 2002	7.57	8.02	7.55	8.02
1642	NYSE	RELX	Tue, Jul 23, 2002	8.09	8.14	7.93	7.95
1641	NYSE	RELX	Mon, Jul 22, 2002	8.50	8.65	8.13	8.32
1640	NYSE	RELX	Fri, Jul 19, 2002	8.69	8.71	8.60	8.64
1639	NYSE	RELX	Thu, Jul 18, 2002	8.70	8.98	8.70	8.88
1638	NYSE	RELX	Wed, Jul 17, 2002	8.48	8.52	8.40	8.50
1637	NYSE	RELX	Tue, Jul 16, 2002	8.25	8.48	8.14	8.30
1636	NYSE	RELX	Mon, Jul 15, 2002	8.53	8.55	8.31	8.46
1635	NYSE	RELX	Fri, Jul 12, 2002	8.50	8.56	8.34	8.50
1634	NYSE	RELX	Thu, Jul 11, 2002	8.48	8.62	8.44	8.56
1633	NYSE	RELX	Wed, Jul 10, 2002	8.83	8.83	8.69	8.71
1632	NYSE	RELX	Tue, Jul 9, 2002	8.82	8.96	8.78	8.90
1631	NYSE	RELX	Mon, Jul 8, 2002	9.23	9.23	9.03	9.03
1630	NYSE	RELX	Fri, Jul 5, 2002	8.85	9.09	8.85	9.08
1629	NYSE	RELX	Wed, Jul 3, 2002	8.85	8.85	8.61	8.84
1628	NYSE	RELX	Tue, Jul 2, 2002	9.50	9.51	9.38	9.40
1627	NYSE	RELX	Mon, Jul 1, 2002	9.88	9.98	9.81	9.93
1626	NYSE	RELX	Fri, Jun 28, 2002	9.55	9.78	9.46	9.75
1625	NYSE	RELX	Thu, Jun 27, 2002	9.60	9.66	9.45	9.65
1624	NYSE	RELX	Wed, Jun 26, 2002	9.50	9.69	9.49	9.69
1623	NYSE	RELX	Tue, Jun 25, 2002	9.51	9.59	9.46	9.54
1622	NYSE	RELX	Mon, Jun 24, 2002	9.40	9.48	9.40	9.47
1621	NYSE	RELX	Fri, Jun 21, 2002	9.20	9.31	9.18	9.30
1620	NYSE	RELX	Thu, Jun 20, 2002	9.39	9.43	9.26	9.38
1619	NYSE	RELX	Wed, Jun 19, 2002	9.45	9.73	9.38	9.60
1618	NYSE	RELX	Tue, Jun 18, 2002	9.45	9.56	9.44	9.54
1617	NYSE	RELX	Mon, Jun 17, 2002	9.28	9.39	9.26	9.39
1616	NYSE	RELX	Fri, Jun 14, 2002	9.28	9.28	9.10	9.21
1615	NYSE	RELX	Thu, Jun 13, 2002	9.38	9.43	9.34	9.43
1614	NYSE	RELX	Wed, Jun 12, 2002	9.54	9.56	9.50	9.56
1613	NYSE	RELX	Tue, Jun 11, 2002	9.62	9.70	9.58	9.63
1612	NYSE	RELX	Mon, Jun 10, 2002	9.65	9.68	9.54	9.65
1611	NYSE	RELX	Fri, Jun 7, 2002	9.65	9.75	9.58	9.75
1610	NYSE	RELX	Thu, Jun 6, 2002	9.77	9.78	9.71	9.78
1609	NYSE	RELX	Wed, Jun 5, 2002	9.56	9.67	9.50	9.66
1608	NYSE	RELX	Tue, Jun 4, 2002	9.85	9.85	9.71	9.75
1607	NYSE	RELX	Mon, Jun 3, 2002	9.87	9.88	9.82	9.82
1606	NYSE	RELX	Fri, May 31, 2002	9.72	9.89	9.72	9.87
1605	NYSE	RELX	Thu, May 30, 2002	9.51	9.75	9.48	9.69
1604	NYSE	RELX	Wed, May 29, 2002	9.61	9.63	9.45	9.61
1603	NYSE	RELX	Tue, May 28, 2002	9.73	9.73	9.62	9.69
1602	NYSE	RELX	Fri, May 24, 2002	9.55	9.60	9.50	9.60
1601	NYSE	RELX	Thu, May 23, 2002	9.62	9.65	9.51	9.65
1600	NYSE	RELX	Wed, May 22, 2002	9.75	9.90	9.73	9.81
1599	NYSE	RELX	Tue, May 21, 2002	9.87	9.95	9.86	9.95
1598	NYSE	RELX	Mon, May 20, 2002	9.94	9.98	9.91	9.97
1597	NYSE	RELX	Fri, May 17, 2002	9.95	9.99	9.88	9.99
1596	NYSE	RELX	Thu, May 16, 2002	9.93	9.96	9.79	9.96
1595	NYSE	RELX	Wed, May 15, 2002	9.94	10.00	9.92	10.00
1594	NYSE	RELX	Tue, May 14, 2002	9.88	10.02	9.87	10.02
1593	NYSE	RELX	Mon, May 13, 2002	10.13	10.13	9.98	10.04
1592	NYSE	RELX	Fri, May 10, 2002	10.20	10.24	10.06	10.24
1591	NYSE	RELX	Thu, May 9, 2002	10.13	10.25	10.13	10.16
1590	NYSE	RELX	Wed, May 8, 2002	10.01	10.13	10.01	10.10
1589	NYSE	RELX	Tue, May 7, 2002	9.89	9.98	9.85	9.96
1588	NYSE	RELX	Mon, May 6, 2002	10.00	10.08	10.00	10.04
1587	NYSE	RELX	Fri, May 3, 2002	10.02	10.02	9.91	10.00
1586	NYSE	RELX	Thu, May 2, 2002	9.94	10.08	9.93	10.04
1585	NYSE	RELX	Wed, May 1, 2002	10.00	10.05	9.99	9.99
1584	NYSE	RELX	Tue, Apr 30, 2002	9.99	10.00	9.90	9.98
1583	NYSE	RELX	Mon, Apr 29, 2002	10.24	10.25	10.13	10.17
1582	NYSE	RELX	Fri, Apr 26, 2002	10.15	10.31	10.13	10.25
1581	NYSE	RELX	Thu, Apr 25, 2002	9.94	10.05	9.87	10.04
1580	NYSE	RELX	Wed, Apr 24, 2002	10.05	10.05	9.82	9.98
1579	NYSE	RELX	Tue, Apr 23, 2002	10.08	10.18	10.05	10.18
1578	NYSE	RELX	Mon, Apr 22, 2002	10.18	10.30	10.10	10.11
1577	NYSE	RELX	Fri, Apr 19, 2002	10.08	10.20	10.08	10.20
1576	NYSE	RELX	Thu, Apr 18, 2002	10.11	10.19	10.09	10.13
1575	NYSE	RELX	Wed, Apr 17, 2002	10.10	10.23	10.10	10.17
1574	NYSE	RELX	Tue, Apr 16, 2002	9.76	9.91	9.76	9.91
1573	NYSE	RELX	Mon, Apr 15, 2002	9.79	9.79	9.64	9.64
1572	NYSE	RELX	Fri, Apr 12, 2002	9.73	9.75	9.62	9.71
1571	NYSE	RELX	Thu, Apr 11, 2002	9.68	9.73	9.60	9.68
1570	NYSE	RELX	Wed, Apr 10, 2002	9.61	9.76	9.57	9.76
1569	NYSE	RELX	Tue, Apr 9, 2002	9.61	9.64	9.55	9.61
1568	NYSE	RELX	Mon, Apr 8, 2002	9.59	9.63	9.53	9.60
1567	NYSE	RELX	Fri, Apr 5, 2002	9.79	9.85	9.79	9.85
1566	NYSE	RELX	Thu, Apr 4, 2002	9.81	9.85	9.75	9.83
1565	NYSE	RELX	Wed, Apr 3, 2002	9.90	9.91	9.84	9.91
1564	NYSE	RELX	Tue, Apr 2, 2002	9.89	9.95	9.87	9.95
1563	NYSE	RELX	Mon, Apr 1, 2002	9.89	9.98	9.89	9.98
1562	NYSE	RELX	Thu, Mar 28, 2002	9.78	9.89	9.74	9.89
1561	NYSE	RELX	Wed, Mar 27, 2002	9.85	10.00	9.82	9.93
1560	NYSE	RELX	Tue, Mar 26, 2002	9.83	9.93	9.80	9.91
1559	NYSE	RELX	Mon, Mar 25, 2002	9.79	9.91	9.75	9.89
1558	NYSE	RELX	Fri, Mar 22, 2002	9.90	9.94	9.86	9.94
1557	NYSE	RELX	Thu, Mar 21, 2002	9.79	9.89	9.76	9.89
1556	NYSE	RELX	Wed, Mar 20, 2002	9.83	9.91	9.83	9.91
1555	NYSE	RELX	Tue, Mar 19, 2002	9.81	9.88	9.79	9.83
1554	NYSE	RELX	Mon, Mar 18, 2002	9.63	9.78	9.63	9.75
1553	NYSE	RELX	Fri, Mar 15, 2002	9.39	9.53	9.38	9.48
1552	NYSE	RELX	Thu, Mar 14, 2002	9.40	9.50	9.40	9.41
1551	NYSE	RELX	Wed, Mar 13, 2002	9.42	9.63	9.38	9.39
1550	NYSE	RELX	Tue, Mar 12, 2002	9.39	9.54	9.39	9.50
1549	NYSE	RELX	Mon, Mar 11, 2002	9.50	9.65	9.50	9.65
1548	NYSE	RELX	Fri, Mar 8, 2002	9.60	9.69	9.60	9.65
1547	NYSE	RELX	Thu, Mar 7, 2002	9.63	9.80	9.63	9.79
1546	NYSE	RELX	Wed, Mar 6, 2002	9.41	9.56	9.41	9.51
1545	NYSE	RELX	Tue, Mar 5, 2002	9.51	9.63	9.50	9.53
1544	NYSE	RELX	Mon, Mar 4, 2002	9.13	9.49	9.13	9.48
1543	NYSE	RELX	Fri, Mar 1, 2002	9.09	9.15	9.09	9.11
1542	NYSE	RELX	Thu, Feb 28, 2002	9.07	9.18	9.07	9.15
1541	NYSE	RELX	Wed, Feb 27, 2002	9.20	9.43	9.20	9.35
1540	NYSE	RELX	Tue, Feb 26, 2002	8.98	9.20	8.98	9.20
1539	NYSE	RELX	Mon, Feb 25, 2002	8.78	8.99	8.78	8.97
1538	NYSE	RELX	Fri, Feb 22, 2002	8.64	8.68	8.64	8.68
1537	NYSE	RELX	Thu, Feb 21, 2002	8.50	8.64	8.50	8.62
1536	NYSE	RELX	Wed, Feb 20, 2002	8.37	8.44	8.36	8.44
1535	NYSE	RELX	Tue, Feb 19, 2002	8.54	8.55	8.44	8.44
1534	NYSE	RELX	Fri, Feb 15, 2002	8.60	8.63	8.59	8.60
1533	NYSE	RELX	Thu, Feb 14, 2002	8.36	8.63	8.36	8.60
1532	NYSE	RELX	Wed, Feb 13, 2002	8.32	8.36	8.32	8.36
1531	NYSE	RELX	Tue, Feb 12, 2002	8.44	8.44	8.44	8.44
1530	NYSE	RELX	Mon, Feb 11, 2002	8.35	8.41	8.35	8.41
1529	NYSE	RELX	Fri, Feb 8, 2002	8.27	8.31	8.27	8.31
1528	NYSE	RELX	Thu, Feb 7, 2002	8.20	8.31	8.20	8.30
1527	NYSE	RELX	Wed, Feb 6, 2002	8.19	8.20	8.19	8.20
1526	NYSE	RELX	Tue, Feb 5, 2002	8.23	8.28	8.16	8.16
1525	NYSE	RELX	Mon, Feb 4, 2002	8.13	8.13	8.13	8.13
1524	NYSE	RELX	Fri, Feb 1, 2002	8.13	8.15	8.13	8.13
1523	NYSE	RELX	Thu, Jan 31, 2002	8.12	8.12	8.12	8.12
1522	NYSE	RELX	Wed, Jan 30, 2002	8.07	8.13	8.07	8.10
1521	NYSE	RELX	Tue, Jan 29, 2002	8.15	8.25	8.14	8.25
1520	NYSE	RELX	Mon, Jan 28, 2002	8.17	8.17	8.09	8.15
1519	NYSE	RELX	Fri, Jan 25, 2002	8.05	8.18	8.00	8.18
1518	NYSE	RELX	Thu, Jan 24, 2002	8.15	8.18	8.13	8.17
1517	NYSE	RELX	Wed, Jan 23, 2002	8.20	8.20	8.20	8.20
1516	NYSE	RELX	Tue, Jan 22, 2002	8.34	8.35	8.25	8.25
1515	NYSE	RELX	Fri, Jan 18, 2002	8.26	8.26	8.25	8.25
1514	NYSE	RELX	Thu, Jan 17, 2002	8.45	8.46	8.40	8.46
1513	NYSE	RELX	Wed, Jan 16, 2002	8.27	8.45	8.27	8.45
1512	NYSE	RELX	Tue, Jan 15, 2002	8.41	8.46	8.41	8.46
1511	NYSE	RELX	Mon, Jan 14, 2002	8.40	8.42	8.40	8.42
1510	NYSE	RELX	Fri, Jan 11, 2002	8.41	8.45	8.37	8.45
1509	NYSE	RELX	Thu, Jan 10, 2002	8.43	8.43	8.29	8.31
1508	NYSE	RELX	Wed, Jan 9, 2002	8.58	8.58	8.47	8.47
1507	NYSE	RELX	Tue, Jan 8, 2002	8.48	8.55	8.41	8.53
1506	NYSE	RELX	Mon, Jan 7, 2002	8.58	8.58	8.50	8.50
1505	NYSE	RELX	Fri, Jan 4, 2002	8.58	8.58	8.56	8.58
1504	NYSE	RELX	Thu, Jan 3, 2002	8.23	8.23	8.15	8.15
1503	NYSE	RELX	Wed, Jan 2, 2002	8.25	8.26	8.25	8.26
1502	NYSE	RELX	Mon, Dec 31, 2001	8.30	8.35	8.30	8.33
1501	NYSE	RELX	Fri, Dec 28, 2001	8.25	8.33	8.25	8.25
1500	NYSE	RELX	Thu, Dec 27, 2001	8.19	8.40	8.19	8.40
1499	NYSE	RELX	Wed, Dec 26, 2001	8.03	8.03	8.03	8.03
1498	NYSE	RELX	Mon, Dec 24, 2001	8.06	8.06	8.01	8.01
1497	NYSE	RELX	Fri, Dec 21, 2001	8.23	8.30	8.22	8.29
1496	NYSE	RELX	Thu, Dec 20, 2001	8.22	8.25	8.19	8.25
1495	NYSE	RELX	Wed, Dec 19, 2001	8.25	8.25	8.13	8.23
1494	NYSE	RELX	Tue, Dec 18, 2001	8.16	8.31	8.16	8.31
1493	NYSE	RELX	Mon, Dec 17, 2001	8.01	8.15	7.95	8.14
1492	NYSE	RELX	Fri, Dec 14, 2001	7.85	8.01	7.85	8.01
1491	NYSE	RELX	Thu, Dec 13, 2001	8.02	8.02	7.90	7.90
1490	NYSE	RELX	Wed, Dec 12, 2001	8.19	8.28	8.03	8.28
1489	NYSE	RELX	Tue, Dec 11, 2001	8.35	8.35	8.35	8.35
1488	NYSE	RELX	Mon, Dec 10, 2001	8.33	8.39	8.33	8.39
1487	NYSE	RELX	Fri, Dec 7, 2001	8.49	8.63	8.44	8.44
1486	NYSE	RELX	Thu, Dec 6, 2001	8.53	8.59	8.48	8.48
1485	NYSE	RELX	Wed, Dec 5, 2001	8.30	8.39	8.28	8.37
1484	NYSE	RELX	Tue, Dec 4, 2001	8.38	8.38	8.24	8.26
1483	NYSE	RELX	Mon, Dec 3, 2001	8.35	8.35	8.35	8.35
1482	NYSE	RELX	Fri, Nov 30, 2001	8.16	8.38	8.16	8.38
1481	NYSE	RELX	Thu, Nov 29, 2001	8.10	8.28	8.08	8.23
1480	NYSE	RELX	Wed, Nov 28, 2001	7.97	8.09	7.97	8.08
1479	NYSE	RELX	Tue, Nov 27, 2001	8.12	8.25	8.12	8.25
1478	NYSE	RELX	Mon, Nov 26, 2001	8.17	8.33	8.17	8.33
1477	NYSE	RELX	Fri, Nov 23, 2001	8.15	8.15	8.10	8.10
1476	NYSE	RELX	Wed, Nov 21, 2001	8.03	8.14	7.88	8.14
1475	NYSE	RELX	Tue, Nov 20, 2001	8.30	8.30	8.25	8.25
1474	NYSE	RELX	Mon, Nov 19, 2001	8.43	8.43	8.43	8.43
1473	NYSE	RELX	Fri, Nov 16, 2001	8.63	8.70	8.55	8.60
1472	NYSE	RELX	Thu, Nov 15, 2001	8.34	8.41	8.34	8.40
1471	NYSE	RELX	Wed, Nov 14, 2001	8.36	8.40	8.16	8.23
1470	NYSE	RELX	Tue, Nov 13, 2001	8.43	8.43	8.30	8.36
1469	NYSE	RELX	Mon, Nov 12, 2001	8.50	8.50	8.45	8.45
1468	NYSE	RELX	Fri, Nov 9, 2001	8.63	8.70	8.63	8.66
1467	NYSE	RELX	Thu, Nov 8, 2001	8.77	8.83	8.75	8.83
1466	NYSE	RELX	Wed, Nov 7, 2001	8.68	8.70	8.68	8.70
1465	NYSE	RELX	Tue, Nov 6, 2001	8.67	8.71	8.63	8.68
1464	NYSE	RELX	Mon, Nov 5, 2001	8.63	8.80	8.63	8.80
1463	NYSE	RELX	Fri, Nov 2, 2001	8.51	8.53	8.48	8.48
1462	NYSE	RELX	Thu, Nov 1, 2001	8.40	8.53	8.40	8.53
1461	NYSE	RELX	Wed, Oct 31, 2001	8.28	8.30	8.27	8.27
1460	NYSE	RELX	Tue, Oct 30, 2001	8.45	8.45	8.38	8.38
1459	NYSE	RELX	Mon, Oct 29, 2001	8.50	8.71	8.50	8.63
1458	NYSE	RELX	Fri, Oct 26, 2001	8.41	8.50	8.40	8.49
1457	NYSE	RELX	Thu, Oct 25, 2001	8.30	8.30	8.20	8.26
1456	NYSE	RELX	Wed, Oct 24, 2001	8.81	8.82	8.71	8.73
1455	NYSE	RELX	Tue, Oct 23, 2001	8.59	8.90	8.58	8.86
1454	NYSE	RELX	Mon, Oct 22, 2001	8.44	8.58	8.44	8.58
1453	NYSE	RELX	Fri, Oct 19, 2001	8.48	8.48	8.41	8.46
1452	NYSE	RELX	Thu, Oct 18, 2001	8.56	8.56	8.48	8.50
1451	NYSE	RELX	Wed, Oct 17, 2001	8.55	8.68	8.55	8.63
1450	NYSE	RELX	Tue, Oct 16, 2001	8.41	8.55	8.40	8.55
1449	NYSE	RELX	Mon, Oct 15, 2001	8.50	8.50	8.40	8.44
1448	NYSE	RELX	Fri, Oct 12, 2001	8.60	8.60	8.53	8.55
1447	NYSE	RELX	Thu, Oct 11, 2001	8.63	8.68	8.51	8.58
1446	NYSE	RELX	Wed, Oct 10, 2001	8.23	8.28	8.23	8.26
1445	NYSE	RELX	Tue, Oct 9, 2001	8.25	8.33	8.25	8.25
1444	NYSE	RELX	Mon, Oct 8, 2001	8.15	8.19	8.13	8.13
1443	NYSE	RELX	Fri, Oct 5, 2001	8.11	8.25	8.11	8.21
1442	NYSE	RELX	Thu, Oct 4, 2001	7.99	8.11	7.98	8.11
1441	NYSE	RELX	Wed, Oct 3, 2001	7.50	7.68	7.50	7.64
1440	NYSE	RELX	Tue, Oct 2, 2001	7.66	7.84	7.65	7.84
1439	NYSE	RELX	Mon, Oct 1, 2001	8.21	8.34	8.21	8.34
1438	NYSE	RELX	Fri, Sep 28, 2001	8.08	8.25	8.05	8.23
1437	NYSE	RELX	Thu, Sep 27, 2001	7.69	7.79	7.63	7.79
1436	NYSE	RELX	Wed, Sep 26, 2001	7.80	7.80	7.63	7.65
1435	NYSE	RELX	Tue, Sep 25, 2001	7.90	7.96	7.88	7.93
1434	NYSE	RELX	Mon, Sep 24, 2001	7.65	7.83	7.65	7.76
1433	NYSE	RELX	Fri, Sep 21, 2001	7.05	7.25	7.00	7.06
1432	NYSE	RELX	Thu, Sep 20, 2001	7.35	7.38	7.15	7.18
1431	NYSE	RELX	Wed, Sep 19, 2001	7.68	7.80	7.68	7.78
1430	NYSE	RELX	Tue, Sep 18, 2001	7.60	7.63	7.60	7.63
1429	NYSE	RELX	Mon, Sep 17, 2001	7.55	7.60	7.55	7.58
1428	NYSE	RELX	Mon, Sep 10, 2001	8.05	8.13	8.05	8.13
1427	NYSE	RELX	Fri, Sep 7, 2001	8.31	8.31	8.18	8.18
1426	NYSE	RELX	Thu, Sep 6, 2001	8.43	8.55	8.43	8.50
1425	NYSE	RELX	Wed, Sep 5, 2001	8.74	8.75	8.50	8.55
1424	NYSE	RELX	Tue, Sep 4, 2001	8.88	8.93	8.85	8.85
1423	NYSE	RELX	Fri, Aug 31, 2001	8.90	8.93	8.90	8.93
1422	NYSE	RELX	Thu, Aug 30, 2001	8.98	9.00	8.93	8.95
1421	NYSE	RELX	Wed, Aug 29, 2001	9.22	9.28	9.22	9.25
1420	NYSE	RELX	Tue, Aug 28, 2001	9.32	9.43	9.32	9.43
1419	NYSE	RELX	Mon, Aug 27, 2001	9.53	9.61	9.53	9.61
1418	NYSE	RELX	Fri, Aug 24, 2001	9.47	9.53	9.47	9.53
1417	NYSE	RELX	Thu, Aug 23, 2001	9.34	9.53	9.34	9.53
1416	NYSE	RELX	Wed, Aug 22, 2001	9.35	9.35	9.30	9.30
1415	NYSE	RELX	Tue, Aug 21, 2001	9.40	9.43	9.38	9.43
1414	NYSE	RELX	Mon, Aug 20, 2001	9.20	9.35	9.15	9.35
1413	NYSE	RELX	Fri, Aug 17, 2001	9.13	9.33	9.13	9.30
1412	NYSE	RELX	Thu, Aug 16, 2001	9.08	9.15	9.00	9.15
1411	NYSE	RELX	Wed, Aug 15, 2001	9.23	9.24	9.16	9.16
1410	NYSE	RELX	Tue, Aug 14, 2001	9.00	9.13	9.00	9.13
1409	NYSE	RELX	Mon, Aug 13, 2001	8.75	8.83	8.72	8.83
1408	NYSE	RELX	Fri, Aug 10, 2001	8.66	8.68	8.63	8.65
1407	NYSE	RELX	Thu, Aug 9, 2001	8.53	8.68	8.53	8.68
1406	NYSE	RELX	Wed, Aug 8, 2001	8.28	8.28	8.18	8.25
1405	NYSE	RELX	Tue, Aug 7, 2001	8.43	8.50	8.43	8.50
1404	NYSE	RELX	Mon, Aug 6, 2001	8.50	8.53	8.49	8.51
1403	NYSE	RELX	Fri, Aug 3, 2001	8.72	8.75	8.67	8.68
1402	NYSE	RELX	Thu, Aug 2, 2001	8.84	8.84	8.75	8.76
1401	NYSE	RELX	Wed, Aug 1, 2001	8.59	8.65	8.46	8.65
1400	NYSE	RELX	Tue, Jul 31, 2001	8.44	8.60	8.44	8.55
1399	NYSE	RELX	Mon, Jul 30, 2001	8.19	8.46	8.19	8.46
1398	NYSE	RELX	Fri, Jul 27, 2001	8.14	8.25	8.14	8.18
1397	NYSE	RELX	Thu, Jul 26, 2001	8.10	8.23	8.10	8.23
1396	NYSE	RELX	Wed, Jul 25, 2001	8.56	8.60	8.56	8.60
1395	NYSE	RELX	Tue, Jul 24, 2001	8.51	8.56	8.50	8.56
1394	NYSE	RELX	Mon, Jul 23, 2001	8.54	8.61	8.54	8.61
1393	NYSE	RELX	Fri, Jul 20, 2001	8.75	8.76	8.65	8.73
1392	NYSE	RELX	Thu, Jul 19, 2001	8.87	8.87	8.83	8.85
1391	NYSE	RELX	Wed, Jul 18, 2001	8.73	8.89	8.73	8.89
1390	NYSE	RELX	Tue, Jul 17, 2001	8.88	8.88	8.80	8.80
1389	NYSE	RELX	Mon, Jul 16, 2001	8.89	8.94	8.82	8.90
1388	NYSE	RELX	Fri, Jul 13, 2001	8.83	8.96	8.80	8.91
1387	NYSE	RELX	Thu, Jul 12, 2001	8.93	8.93	8.88	8.88
1386	NYSE	RELX	Wed, Jul 11, 2001	8.88	8.90	8.80	8.86
1385	NYSE	RELX	Tue, Jul 10, 2001	8.96	8.96	8.65	8.65
1384	NYSE	RELX	Mon, Jul 9, 2001	8.93	8.96	8.73	8.78
1383	NYSE	RELX	Fri, Jul 6, 2001	9.00	9.06	8.88	9.06
1382	NYSE	RELX	Thu, Jul 5, 2001	9.10	9.11	9.06	9.06
1381	NYSE	RELX	Tue, Jul 3, 2001	9.08	9.18	9.08	9.13
1380	NYSE	RELX	Mon, Jul 2, 2001	8.89	9.35	8.89	9.32
1379	NYSE	RELX	Fri, Jun 29, 2001	8.75	8.94	8.75	8.85
1378	NYSE	RELX	Thu, Jun 28, 2001	8.81	8.93	8.63	8.70
1377	NYSE	RELX	Wed, Jun 27, 2001	8.70	8.95	8.63	8.95
1376	NYSE	RELX	Tue, Jun 26, 2001	8.90	8.94	8.88	8.88
1375	NYSE	RELX	Mon, Jun 25, 2001	8.98	9.00	8.88	8.90
1374	NYSE	RELX	Fri, Jun 22, 2001	8.65	8.88	8.65	8.80
1373	NYSE	RELX	Thu, Jun 21, 2001	8.65	8.68	8.58	8.59
1372	NYSE	RELX	Wed, Jun 20, 2001	8.63	8.70	8.63	8.70
1371	NYSE	RELX	Tue, Jun 19, 2001	8.78	8.78	8.68	8.68
1370	NYSE	RELX	Mon, Jun 18, 2001	8.73	8.73	8.73	8.73
1369	NYSE	RELX	Fri, Jun 15, 2001	8.76	8.76	8.50	8.55
1368	NYSE	RELX	Thu, Jun 14, 2001	8.74	8.88	8.70	8.75
1367	NYSE	RELX	Wed, Jun 13, 2001	8.73	8.78	8.58	8.73
1366	NYSE	RELX	Tue, Jun 12, 2001	8.63	8.81	8.63	8.66
1365	NYSE	RELX	Mon, Jun 11, 2001	8.95	8.95	8.70	8.85
1364	NYSE	RELX	Fri, Jun 8, 2001	9.05	9.06	8.93	9.00
1363	NYSE	RELX	Thu, Jun 7, 2001	8.88	9.13	8.86	9.10
1362	NYSE	RELX	Wed, Jun 6, 2001	9.07	9.15	9.02	9.02
1361	NYSE	RELX	Tue, Jun 5, 2001	8.83	9.03	8.75	8.93
1360	NYSE	RELX	Mon, Jun 4, 2001	8.78	8.81	8.65	8.69
1359	NYSE	RELX	Fri, Jun 1, 2001	8.75	8.83	8.75	8.75
1358	NYSE	RELX	Thu, May 31, 2001	8.73	8.89	8.70	8.84
1357	NYSE	RELX	Wed, May 30, 2001	8.75	8.75	8.63	8.65
1356	NYSE	RELX	Tue, May 29, 2001	8.73	8.90	8.73	8.88
1355	NYSE	RELX	Fri, May 25, 2001	8.85	8.95	8.85	8.94
1354	NYSE	RELX	Thu, May 24, 2001	8.91	9.03	8.90	8.90
1353	NYSE	RELX	Wed, May 23, 2001	9.16	9.16	8.98	9.00
1352	NYSE	RELX	Tue, May 22, 2001	9.26	9.26	9.15	9.23
1351	NYSE	RELX	Mon, May 21, 2001	9.39	9.48	9.38	9.48
1350	NYSE	RELX	Fri, May 18, 2001	9.30	9.40	9.26	9.31
1349	NYSE	RELX	Thu, May 17, 2001	9.35	9.35	9.20	9.20
1348	NYSE	RELX	Wed, May 16, 2001	9.28	9.28	9.13	9.16
1347	NYSE	RELX	Tue, May 15, 2001	9.33	9.40	9.33	9.40
1346	NYSE	RELX	Mon, May 14, 2001	9.26	9.43	9.18	9.43
1345	NYSE	RELX	Fri, May 11, 2001	9.54	9.68	9.51	9.56
1344	NYSE	RELX	Thu, May 10, 2001	9.50	9.65	9.50	9.58
1343	NYSE	RELX	Wed, May 9, 2001	9.55	9.55	9.44	9.48
1342	NYSE	RELX	Tue, May 8, 2001	9.60	9.85	9.60	9.83
1341	NYSE	RELX	Mon, May 7, 2001	9.68	9.75	9.68	9.68
1340	NYSE	RELX	Fri, May 4, 2001	9.66	9.66	9.53	9.63
1339	NYSE	RELX	Thu, May 3, 2001	9.65	9.68	9.58	9.65
1338	NYSE	RELX	Wed, May 2, 2001	9.83	10.03	9.80	9.88
1337	NYSE	RELX	Tue, May 1, 2001	9.88	9.88	9.65	9.65
1336	NYSE	RELX	Mon, Apr 30, 2001	9.90	9.96	9.85	9.85
1335	NYSE	RELX	Fri, Apr 27, 2001	9.65	9.94	9.65	9.88
1334	NYSE	RELX	Thu, Apr 26, 2001	9.50	9.85	9.50	9.80
1333	NYSE	RELX	Wed, Apr 25, 2001	9.59	9.59	9.45	9.50
1332	NYSE	RELX	Tue, Apr 24, 2001	9.60	9.75	9.60	9.68
1331	NYSE	RELX	Mon, Apr 23, 2001	9.50	9.63	9.41	9.58
1330	NYSE	RELX	Fri, Apr 20, 2001	9.50	9.56	9.35	9.36
1329	NYSE	RELX	Thu, Apr 19, 2001	9.55	9.55	9.50	9.50
1328	NYSE	RELX	Wed, Apr 18, 2001	9.43	9.60	9.43	9.43
1327	NYSE	RELX	Tue, Apr 17, 2001	9.19	9.19	8.99	9.05
1326	NYSE	RELX	Mon, Apr 16, 2001	9.22	9.22	9.18	9.18
1325	NYSE	RELX	Thu, Apr 12, 2001	9.21	9.28	9.18	9.23
1324	NYSE	RELX	Wed, Apr 11, 2001	9.16	9.20	9.14	9.20
1323	NYSE	RELX	Tue, Apr 10, 2001	8.94	9.15	8.94	9.00
1322	NYSE	RELX	Mon, Apr 9, 2001	8.87	8.88	8.78	8.86
1321	NYSE	RELX	Fri, Apr 6, 2001	9.12	9.12	9.00	9.07
1320	NYSE	RELX	Thu, Apr 5, 2001	9.01	9.36	9.01	9.29
1319	NYSE	RELX	Wed, Apr 4, 2001	8.90	8.91	8.88	8.91
1318	NYSE	RELX	Tue, Apr 3, 2001	8.88	8.94	8.84	8.90
1317	NYSE	RELX	Mon, Apr 2, 2001	9.11	9.50	9.05	9.25
1316	NYSE	RELX	Fri, Mar 30, 2001	9.15	9.33	9.15	9.29
1315	NYSE	RELX	Thu, Mar 29, 2001	8.99	9.04	8.93	9.04
1314	NYSE	RELX	Wed, Mar 28, 2001	8.85	9.03	8.85	9.03
1313	NYSE	RELX	Tue, Mar 27, 2001	9.13	9.20	9.05	9.05
1312	NYSE	RELX	Mon, Mar 26, 2001	9.08	9.28	9.08	9.25
1311	NYSE	RELX	Fri, Mar 23, 2001	8.60	9.10	8.56	8.99
1310	NYSE	RELX	Thu, Mar 22, 2001	8.69	8.69	8.35	8.50
1309	NYSE	RELX	Wed, Mar 21, 2001	9.08	9.19	8.98	8.98
1308	NYSE	RELX	Tue, Mar 20, 2001	9.20	9.25	9.20	9.23
1307	NYSE	RELX	Mon, Mar 19, 2001	9.23	9.23	9.15	9.23
1306	NYSE	RELX	Fri, Mar 16, 2001	9.42	9.42	9.26	9.33
1305	NYSE	RELX	Thu, Mar 15, 2001	9.40	9.54	9.40	9.40
1304	NYSE	RELX	Wed, Mar 14, 2001	9.70	9.70	9.59	9.60
1303	NYSE	RELX	Tue, Mar 13, 2001	9.91	10.10	9.85	10.03
1302	NYSE	RELX	Mon, Mar 12, 2001	10.25	10.28	10.13	10.13
1301	NYSE	RELX	Fri, Mar 9, 2001	10.40	10.48	10.36	10.48
1300	NYSE	RELX	Thu, Mar 8, 2001	10.18	10.23	10.15	10.19
1299	NYSE	RELX	Wed, Mar 7, 2001	10.16	10.18	10.12	10.12
1298	NYSE	RELX	Tue, Mar 6, 2001	10.14	10.24	10.14	10.18
1297	NYSE	RELX	Mon, Mar 5, 2001	10.00	10.31	10.00	10.31
1296	NYSE	RELX	Fri, Mar 2, 2001	10.17	10.35	10.13	10.35
1295	NYSE	RELX	Thu, Mar 1, 2001	10.08	10.36	10.08	10.36
1294	NYSE	RELX	Wed, Feb 28, 2001	9.98	10.10	9.95	10.10
1293	NYSE	RELX	Tue, Feb 27, 2001	9.89	9.89	9.78	9.79
1292	NYSE	RELX	Mon, Feb 26, 2001	9.75	9.89	9.75	9.89
1291	NYSE	RELX	Fri, Feb 23, 2001	9.57	9.73	9.57	9.70
1290	NYSE	RELX	Thu, Feb 22, 2001	9.55	9.63	9.48	9.56
1289	NYSE	RELX	Wed, Feb 21, 2001	8.93	9.13	8.93	9.08
1288	NYSE	RELX	Tue, Feb 20, 2001	9.04	9.08	9.04	9.05
1287	NYSE	RELX	Fri, Feb 16, 2001	9.21	9.33	9.19	9.23
1286	NYSE	RELX	Thu, Feb 15, 2001	9.30	9.34	9.26	9.31
1285	NYSE	RELX	Wed, Feb 14, 2001	9.28	9.28	9.19	9.28
1284	NYSE	RELX	Tue, Feb 13, 2001	9.50	9.63	9.50	9.55
1283	NYSE	RELX	Mon, Feb 12, 2001	9.40	9.56	9.38	9.56
1282	NYSE	RELX	Fri, Feb 9, 2001	9.48	9.56	9.44	9.50
1281	NYSE	RELX	Thu, Feb 8, 2001	9.38	9.51	9.35	9.51
1280	NYSE	RELX	Wed, Feb 7, 2001	9.56	9.61	9.52	9.56
1279	NYSE	RELX	Tue, Feb 6, 2001	9.75	9.76	9.65	9.75
1278	NYSE	RELX	Mon, Feb 5, 2001	9.94	9.95	9.88	9.88
1277	NYSE	RELX	Fri, Feb 2, 2001	9.86	10.03	9.86	9.94
1276	NYSE	RELX	Thu, Feb 1, 2001	10.00	10.00	9.92	9.93
1275	NYSE	RELX	Wed, Jan 31, 2001	9.97	10.09	9.84	10.00
1274	NYSE	RELX	Tue, Jan 30, 2001	9.89	10.15	9.83	10.11
1273	NYSE	RELX	Mon, Jan 29, 2001	9.90	9.99	9.89	9.99
1272	NYSE	RELX	Fri, Jan 26, 2001	9.81	9.94	9.63	9.92
1271	NYSE	RELX	Thu, Jan 25, 2001	9.75	9.75	9.63	9.63
1270	NYSE	RELX	Wed, Jan 24, 2001	9.67	9.88	9.67	9.88
1269	NYSE	RELX	Tue, Jan 23, 2001	9.72	9.97	9.72	9.97
1268	NYSE	RELX	Mon, Jan 22, 2001	9.59	9.84	9.59	9.78
1267	NYSE	RELX	Fri, Jan 19, 2001	9.78	9.83	9.53	9.83
1266	NYSE	RELX	Thu, Jan 18, 2001	9.70	9.86	9.63	9.63
1265	NYSE	RELX	Wed, Jan 17, 2001	9.38	9.55	9.38	9.55
1264	NYSE	RELX	Tue, Jan 16, 2001	9.28	9.28	9.16	9.19
1263	NYSE	RELX	Fri, Jan 12, 2001	9.53	9.63	9.50	9.63
1262	NYSE	RELX	Thu, Jan 11, 2001	9.72	9.84	9.50	9.72
1261	NYSE	RELX	Wed, Jan 10, 2001	9.83	10.06	9.83	10.00
1260	NYSE	RELX	Tue, Jan 9, 2001	10.00	10.13	9.97	10.05
1259	NYSE	RELX	Mon, Jan 8, 2001	9.89	10.06	9.84	9.94
1258	NYSE	RELX	Fri, Jan 5, 2001	9.81	9.91	9.66	9.66
1257	NYSE	RELX	Thu, Jan 4, 2001	9.75	9.80	9.64	9.75
1256	NYSE	RELX	Wed, Jan 3, 2001	9.97	9.97	9.75	9.84
1255	NYSE	RELX	Tue, Jan 2, 2001	10.38	10.50	10.22	10.41
1254	NYSE	RELX	Fri, Dec 29, 2000	10.63	10.72	10.56	10.66
1253	NYSE	RELX	Thu, Dec 28, 2000	10.22	10.81	10.22	10.78
1252	NYSE	RELX	Wed, Dec 27, 2000	10.05	10.31	10.02	10.31
1251	NYSE	RELX	Tue, Dec 26, 2000	9.69	9.84	9.63	9.84
1250	NYSE	RELX	Fri, Dec 22, 2000	10.00	10.00	9.66	9.69
1249	NYSE	RELX	Thu, Dec 21, 2000	9.58	9.81	9.58	9.75
1248	NYSE	RELX	Wed, Dec 20, 2000	9.44	9.61	9.13	9.53
1247	NYSE	RELX	Tue, Dec 19, 2000	9.97	9.97	9.78	9.91
1246	NYSE	RELX	Mon, Dec 18, 2000	10.05	10.09	10.00	10.06
1245	NYSE	RELX	Fri, Dec 15, 2000	10.25	10.28	10.13	10.20
1244	NYSE	RELX	Thu, Dec 14, 2000	10.06	10.41	10.00	10.36
1243	NYSE	RELX	Wed, Dec 13, 2000	10.05	10.44	9.98	10.44
1242	NYSE	RELX	Tue, Dec 12, 2000	9.81	10.00	9.81	9.98
1241	NYSE	RELX	Mon, Dec 11, 2000	9.75	9.84	9.69	9.72
1240	NYSE	RELX	Fri, Dec 8, 2000	9.72	9.91	9.69	9.75
1239	NYSE	RELX	Thu, Dec 7, 2000	9.66	9.70	9.63	9.64
1238	NYSE	RELX	Wed, Dec 6, 2000	10.00	10.00	9.59	9.66
1237	NYSE	RELX	Tue, Dec 5, 2000	9.66	10.00	9.66	10.00
1236	NYSE	RELX	Mon, Dec 4, 2000	9.50	9.69	9.44	9.63
1235	NYSE	RELX	Fri, Dec 1, 2000	9.22	9.50	9.19	9.42
1234	NYSE	RELX	Thu, Nov 30, 2000	9.00	9.08	8.94	8.97
1233	NYSE	RELX	Wed, Nov 29, 2000	9.19	9.33	9.06	9.25
1232	NYSE	RELX	Tue, Nov 28, 2000	9.59	9.59	9.38	9.42
1231	NYSE	RELX	Mon, Nov 27, 2000	9.44	10.25	9.44	9.94
1230	NYSE	RELX	Fri, Nov 24, 2000	9.34	9.41	9.27	9.34
1229	NYSE	RELX	Wed, Nov 22, 2000	9.31	9.50	9.31	9.50
1228	NYSE	RELX	Tue, Nov 21, 2000	9.66	9.75	9.63	9.69
1227	NYSE	RELX	Mon, Nov 20, 2000	9.80	9.80	9.66	9.72
1226	NYSE	RELX	Fri, Nov 17, 2000	9.70	9.94	9.70	9.75
1225	NYSE	RELX	Thu, Nov 16, 2000	9.75	9.94	9.75	9.78
1224	NYSE	RELX	Wed, Nov 15, 2000	9.84	9.91	9.83	9.89
1223	NYSE	RELX	Tue, Nov 14, 2000	9.48	9.78	9.48	9.78
1222	NYSE	RELX	Mon, Nov 13, 2000	9.41	9.53	9.38	9.45
1221	NYSE	RELX	Fri, Nov 10, 2000	9.75	9.75	9.44	9.44
1220	NYSE	RELX	Thu, Nov 9, 2000	9.44	9.88	9.44	9.88
1219	NYSE	RELX	Wed, Nov 8, 2000	9.33	9.33	9.16	9.16
1218	NYSE	RELX	Tue, Nov 7, 2000	9.41	9.41	9.19	9.33
1217	NYSE	RELX	Mon, Nov 6, 2000	9.31	9.44	9.31	9.41
1216	NYSE	RELX	Fri, Nov 3, 2000	9.38	9.41	9.28	9.28
1215	NYSE	RELX	Thu, Nov 2, 2000	9.41	9.44	9.22	9.44
1214	NYSE	RELX	Wed, Nov 1, 2000	9.38	9.50	9.38	9.41
1213	NYSE	RELX	Tue, Oct 31, 2000	9.13	9.34	9.13	9.34
1212	NYSE	RELX	Mon, Oct 30, 2000	9.19	9.25	9.19	9.25
1211	NYSE	RELX	Fri, Oct 27, 2000	8.94	9.13	8.94	9.00
1210	NYSE	RELX	Thu, Oct 26, 2000	8.36	8.53	8.34	8.47
1209	NYSE	RELX	Wed, Oct 25, 2000	8.41	8.47	8.41	8.47
1208	NYSE	RELX	Tue, Oct 24, 2000	8.27	8.50	8.27	8.44
1207	NYSE	RELX	Mon, Oct 23, 2000	8.06	8.22	8.05	8.22
1206	NYSE	RELX	Fri, Oct 20, 2000	7.97	7.97	7.83	7.91
1205	NYSE	RELX	Thu, Oct 19, 2000	7.72	7.97	7.72	7.91
1204	NYSE	RELX	Wed, Oct 18, 2000	7.56	7.67	7.47	7.67
1203	NYSE	RELX	Tue, Oct 17, 2000	7.42	7.53	7.42	7.53
1202	NYSE	RELX	Mon, Oct 16, 2000	7.48	7.50	7.41	7.41
1201	NYSE	RELX	Fri, Oct 13, 2000	7.72	7.91	7.72	7.75
1200	NYSE	RELX	Thu, Oct 12, 2000	7.81	8.00	7.81	7.88
1199	NYSE	RELX	Wed, Oct 11, 2000	7.69	7.88	7.69	7.88
1198	NYSE	RELX	Tue, Oct 10, 2000	7.94	7.98	7.94	7.94
1197	NYSE	RELX	Mon, Oct 9, 2000	7.97	8.00	7.91	8.00
1196	NYSE	RELX	Fri, Oct 6, 2000	8.03	8.09	8.00	8.08
1195	NYSE	RELX	Thu, Oct 5, 2000	8.16	8.17	8.13	8.17
1194	NYSE	RELX	Wed, Oct 4, 2000	7.97	8.00	7.97	8.00
1193	NYSE	RELX	Tue, Oct 3, 2000	8.34	8.41	8.27	8.31
1192	NYSE	RELX	Mon, Oct 2, 2000	8.31	8.36	8.28	8.28
1191	NYSE	RELX	Fri, Sep 29, 2000	8.06	8.11	7.97	8.11
1190	NYSE	RELX	Thu, Sep 28, 2000	8.13	8.13	8.13	8.13
1189	NYSE	RELX	Wed, Sep 27, 2000	8.19	8.20	8.13	8.13
1188	NYSE	RELX	Tue, Sep 26, 2000	8.34	8.34	8.28	8.34
1187	NYSE	RELX	Mon, Sep 25, 2000	8.53	8.53	8.44	8.50
1186	NYSE	RELX	Fri, Sep 22, 2000	8.00	8.25	8.00	8.19
1185	NYSE	RELX	Thu, Sep 21, 2000	8.22	8.31	8.03	8.23
1184	NYSE	RELX	Wed, Sep 20, 2000	8.22	8.25	8.13	8.20
1183	NYSE	RELX	Tue, Sep 19, 2000	8.16	8.23	8.16	8.16
1182	NYSE	RELX	Mon, Sep 18, 2000	8.25	8.47	8.19	8.38
1181	NYSE	RELX	Fri, Sep 15, 2000	8.41	8.41	8.31	8.38
1180	NYSE	RELX	Thu, Sep 14, 2000	8.69	8.70	8.64	8.66
1179	NYSE	RELX	Wed, Sep 13, 2000	8.50	8.53	8.44	8.50
1178	NYSE	RELX	Tue, Sep 12, 2000	8.34	8.34	8.34	8.34
1177	NYSE	RELX	Mon, Sep 11, 2000	8.36	8.41	8.34	8.41
1176	NYSE	RELX	Fri, Sep 8, 2000	8.41	8.47	8.41	8.47
1175	NYSE	RELX	Thu, Sep 7, 2000	8.69	8.85	8.59	8.69
1174	NYSE	RELX	Wed, Sep 6, 2000	8.84	8.86	8.81	8.81
1173	NYSE	RELX	Tue, Sep 5, 2000	8.84	8.94	8.84	8.89
1172	NYSE	RELX	Fri, Sep 1, 2000	9.13	9.13	8.97	9.06
1171	NYSE	RELX	Thu, Aug 31, 2000	8.80	8.80	8.80	8.80
1170	NYSE	RELX	Wed, Aug 30, 2000	8.81	8.81	8.80	8.80
1169	NYSE	RELX	Tue, Aug 29, 2000	8.75	8.88	8.73	8.88
1168	NYSE	RELX	Mon, Aug 28, 2000	8.63	8.75	8.63	8.75
1167	NYSE	RELX	Fri, Aug 25, 2000	8.72	8.72	8.69	8.69
1166	NYSE	RELX	Thu, Aug 24, 2000	8.80	8.84	8.77	8.78
1165	NYSE	RELX	Wed, Aug 23, 2000	8.72	8.97	8.72	8.91
1164	NYSE	RELX	Tue, Aug 22, 2000	8.86	8.97	8.86	8.94
1163	NYSE	RELX	Mon, Aug 21, 2000	8.84	8.91	8.81	8.81
1162	NYSE	RELX	Fri, Aug 18, 2000	9.00	9.00	8.84	8.84
1161	NYSE	RELX	Thu, Aug 17, 2000	8.94	9.00	8.94	9.00
1160	NYSE	RELX	Wed, Aug 16, 2000	8.98	9.06	8.98	9.06
1159	NYSE	RELX	Tue, Aug 15, 2000	9.02	9.13	8.88	8.88
1158	NYSE	RELX	Mon, Aug 14, 2000	9.03	9.13	9.03	9.08
1157	NYSE	RELX	Fri, Aug 11, 2000	8.94	8.98	8.91	8.97
1156	NYSE	RELX	Thu, Aug 10, 2000	8.69	8.72	8.66	8.72
1155	NYSE	RELX	Wed, Aug 9, 2000	8.72	8.72	8.72	8.72
1154	NYSE	RELX	Tue, Aug 8, 2000	8.06	8.06	8.03	8.03
1153	NYSE	RELX	Mon, Aug 7, 2000	8.16	8.28	8.13	8.13
1152	NYSE	RELX	Fri, Aug 4, 2000	8.11	8.11	8.11	8.11
1151	NYSE	RELX	Thu, Aug 3, 2000	7.94	8.06	7.94	8.06
1150	NYSE	RELX	Wed, Aug 2, 2000	8.00	8.00	8.00	8.00
1149	NYSE	RELX	Tue, Aug 1, 2000	7.94	7.97	7.88	7.97
1148	NYSE	RELX	Mon, Jul 31, 2000	8.00	8.02	8.00	8.02
1147	NYSE	RELX	Fri, Jul 28, 2000	8.13	8.16	8.13	8.16
1146	NYSE	RELX	Thu, Jul 27, 2000	8.13	8.19	8.06	8.09
1145	NYSE	RELX	Wed, Jul 26, 2000	8.00	8.11	8.00	8.06
1144	NYSE	RELX	Tue, Jul 25, 2000	8.06	8.06	7.84	7.84
1143	NYSE	RELX	Mon, Jul 24, 2000	8.06	8.06	7.89	7.89
1142	NYSE	RELX	Fri, Jul 21, 2000	7.88	7.91	7.81	7.81
1141	NYSE	RELX	Thu, Jul 20, 2000	7.88	8.09	7.81	8.09
1140	NYSE	RELX	Wed, Jul 19, 2000	8.13	8.13	8.00	8.00
1139	NYSE	RELX	Tue, Jul 18, 2000	8.22	8.41	8.19	8.25
1138	NYSE	RELX	Mon, Jul 17, 2000	8.19	8.41	8.17	8.22
1137	NYSE	RELX	Fri, Jul 14, 2000	8.03	8.31	8.00	8.25
1136	NYSE	RELX	Thu, Jul 13, 2000	8.16	8.16	8.09	8.11
1135	NYSE	RELX	Wed, Jul 12, 2000	8.28	8.28	8.25	8.27
1134	NYSE	RELX	Tue, Jul 11, 2000	8.31	8.36	8.25	8.28
1133	NYSE	RELX	Mon, Jul 10, 2000	8.59	8.64	8.45	8.45
1132	NYSE	RELX	Fri, Jul 7, 2000	8.47	8.64	8.47	8.64
1131	NYSE	RELX	Thu, Jul 6, 2000	8.38	8.41	8.38	8.41
1130	NYSE	RELX	Wed, Jul 5, 2000	8.44	8.47	8.38	8.38
1129	NYSE	RELX	Mon, Jul 3, 2000	8.38	8.42	8.38	8.42
1128	NYSE	RELX	Fri, Jun 30, 2000	8.38	8.75	8.38	8.75
1127	NYSE	RELX	Thu, Jun 29, 2000	8.34	8.34	8.34	8.34
1126	NYSE	RELX	Wed, Jun 28, 2000	8.22	8.28	8.22	8.28
1125	NYSE	RELX	Tue, Jun 27, 2000	8.34	8.41	8.27	8.41
1124	NYSE	RELX	Mon, Jun 26, 2000	8.13	8.31	8.13	8.31
1123	NYSE	RELX	Fri, Jun 23, 2000	8.14	8.16	8.09	8.13
1122	NYSE	RELX	Thu, Jun 22, 2000	8.28	8.44	8.28	8.41
1121	NYSE	RELX	Wed, Jun 21, 2000	8.20	8.25	8.20	8.25
1120	NYSE	RELX	Tue, Jun 20, 2000	8.30	8.30	8.19	8.19
1119	NYSE	RELX	Mon, Jun 19, 2000	8.13	8.31	8.13	8.30
1118	NYSE	RELX	Fri, Jun 16, 2000	8.09	8.09	8.06	8.06
1117	NYSE	RELX	Thu, Jun 15, 2000	8.19	8.19	8.06	8.16
1116	NYSE	RELX	Wed, Jun 14, 2000	8.38	8.47	8.38	8.44
1115	NYSE	RELX	Tue, Jun 13, 2000	8.41	8.56	8.36	8.56
1114	NYSE	RELX	Mon, Jun 12, 2000	7.72	7.72	7.66	7.70
1113	NYSE	RELX	Fri, Jun 9, 2000	7.72	7.72	7.63	7.69
1112	NYSE	RELX	Thu, Jun 8, 2000	7.97	8.00	7.69	7.69
1111	NYSE	RELX	Wed, Jun 7, 2000	7.94	8.00	7.91	8.00
1110	NYSE	RELX	Tue, Jun 6, 2000	7.53	7.88	7.50	7.81
1109	NYSE	RELX	Mon, Jun 5, 2000	7.05	7.08	7.02	7.05
1108	NYSE	RELX	Fri, Jun 2, 2000	6.98	7.02	6.92	7.00
1107	NYSE	RELX	Thu, Jun 1, 2000	6.66	6.84	6.66	6.84
1106	NYSE	RELX	Wed, May 31, 2000	6.64	6.88	6.56	6.63
1105	NYSE	RELX	Tue, May 30, 2000	6.63	6.64	6.58	6.64
1104	NYSE	RELX	Fri, May 26, 2000	6.31	6.50	6.31	6.34
1103	NYSE	RELX	Thu, May 25, 2000	6.56	6.56	6.41	6.41
1102	NYSE	RELX	Wed, May 24, 2000	6.25	6.27	6.25	6.27
1101	NYSE	RELX	Tue, May 23, 2000	6.44	6.50	6.38	6.50
1100	NYSE	RELX	Mon, May 22, 2000	6.44	6.55	6.34	6.47
1099	NYSE	RELX	Fri, May 19, 2000	6.52	6.52	6.47	6.47
1098	NYSE	RELX	Thu, May 18, 2000	6.70	6.70	6.45	6.58
1097	NYSE	RELX	Wed, May 17, 2000	6.66	6.72	6.63	6.72
1096	NYSE	RELX	Tue, May 16, 2000	6.83	6.83	6.78	6.78
1095	NYSE	RELX	Mon, May 15, 2000	6.81	6.81	6.81	6.81
1094	NYSE	RELX	Fri, May 12, 2000	6.92	6.97	6.91	6.92
1093	NYSE	RELX	Thu, May 11, 2000	6.94	6.94	6.89	6.89
1092	NYSE	RELX	Wed, May 10, 2000	7.00	7.03	6.78	6.97
1091	NYSE	RELX	Tue, May 9, 2000	7.00	7.00	6.95	6.95
1090	NYSE	RELX	Mon, May 8, 2000	6.75	6.77	6.69	6.70
1089	NYSE	RELX	Fri, May 5, 2000	6.69	6.72	6.52	6.70
1088	NYSE	RELX	Thu, May 4, 2000	6.80	6.88	6.69	6.72
1087	NYSE	RELX	Wed, May 3, 2000	6.84	6.88	6.84	6.88
1086	NYSE	RELX	Tue, May 2, 2000	7.05	7.05	6.94	7.03
1085	NYSE	RELX	Mon, May 1, 2000	7.19	7.19	7.09	7.13
1084	NYSE	RELX	Fri, Apr 28, 2000	7.09	7.16	7.00	7.16
1083	NYSE	RELX	Thu, Apr 27, 2000	7.05	7.17	7.05	7.17
1082	NYSE	RELX	Wed, Apr 26, 2000	7.09	7.09	7.00	7.06
1081	NYSE	RELX	Tue, Apr 25, 2000	7.00	7.16	6.94	7.06
1080	NYSE	RELX	Mon, Apr 24, 2000	6.86	7.03	6.83	7.03
1079	NYSE	RELX	Thu, Apr 20, 2000	7.03	7.03	6.81	6.81
1078	NYSE	RELX	Wed, Apr 19, 2000	7.06	7.09	6.94	7.09
1077	NYSE	RELX	Tue, Apr 18, 2000	7.00	7.25	6.88	7.19
1076	NYSE	RELX	Mon, Apr 17, 2000	7.13	7.13	6.89	7.06
1075	NYSE	RELX	Fri, Apr 14, 2000	7.13	7.36	7.13	7.31
1074	NYSE	RELX	Thu, Apr 13, 2000	7.67	7.67	7.41	7.45
1073	NYSE	RELX	Wed, Apr 12, 2000	7.56	7.81	7.56	7.66
1072	NYSE	RELX	Tue, Apr 11, 2000	7.52	7.53	7.41	7.50
1071	NYSE	RELX	Mon, Apr 10, 2000	7.44	7.69	7.44	7.67
1070	NYSE	RELX	Fri, Apr 7, 2000	7.50	7.50	7.44	7.50
1069	NYSE	RELX	Thu, Apr 6, 2000	7.39	7.53	7.39	7.45
1068	NYSE	RELX	Wed, Apr 5, 2000	7.48	7.48	7.31	7.33
1067	NYSE	RELX	Tue, Apr 4, 2000	7.66	7.66	7.47	7.48
1066	NYSE	RELX	Mon, Apr 3, 2000	7.31	7.34	7.13	7.13
1065	NYSE	RELX	Fri, Mar 31, 2000	7.31	7.50	7.31	7.48
1064	NYSE	RELX	Thu, Mar 30, 2000	7.39	7.67	7.28	7.50
1063	NYSE	RELX	Wed, Mar 29, 2000	7.44	7.44	7.30	7.36
1062	NYSE	RELX	Tue, Mar 28, 2000	7.00	7.23	7.00	7.23
1061	NYSE	RELX	Mon, Mar 27, 2000	7.02	7.06	7.00	7.06
1060	NYSE	RELX	Fri, Mar 24, 2000	7.05	7.19	7.05	7.13
1059	NYSE	RELX	Thu, Mar 23, 2000	6.84	6.91	6.83	6.83
1058	NYSE	RELX	Wed, Mar 22, 2000	6.59	6.69	6.53	6.69
1057	NYSE	RELX	Tue, Mar 21, 2000	6.56	6.98	6.56	6.98
1056	NYSE	RELX	Mon, Mar 20, 2000	6.25	6.25	6.13	6.13
1055	NYSE	RELX	Fri, Mar 17, 2000	6.31	6.31	6.19	6.31
1054	NYSE	RELX	Thu, Mar 16, 2000	6.38	6.38	6.27	6.31
1053	NYSE	RELX	Wed, Mar 15, 2000	6.66	6.75	6.63	6.69
1052	NYSE	RELX	Tue, Mar 14, 2000	6.66	6.72	6.56	6.69
1051	NYSE	RELX	Mon, Mar 13, 2000	6.56	6.75	6.56	6.75
1050	NYSE	RELX	Fri, Mar 10, 2000	6.89	6.91	6.78	6.81
1049	NYSE	RELX	Thu, Mar 9, 2000	6.52	6.70	6.47	6.50
1048	NYSE	RELX	Wed, Mar 8, 2000	6.13	6.23	6.02	6.17
1047	NYSE	RELX	Tue, Mar 7, 2000	6.58	6.64	6.58	6.58
1046	NYSE	RELX	Mon, Mar 6, 2000	6.94	7.14	6.94	7.14
1045	NYSE	RELX	Fri, Mar 3, 2000	7.00	7.19	7.00	7.19
1044	NYSE	RELX	Thu, Mar 2, 2000	6.95	7.03	6.88	6.91
1043	NYSE	RELX	Wed, Mar 1, 2000	7.16	7.16	7.09	7.13
1042	NYSE	RELX	Tue, Feb 29, 2000	7.31	7.52	7.31	7.50
1041	NYSE	RELX	Mon, Feb 28, 2000	7.36	7.52	7.31	7.50
1040	NYSE	RELX	Fri, Feb 25, 2000	7.88	8.06	7.75	8.06
1039	NYSE	RELX	Thu, Feb 24, 2000	8.75	8.81	8.47	8.81
1038	NYSE	RELX	Wed, Feb 23, 2000	9.78	9.81	9.63	9.75
1037	NYSE	RELX	Tue, Feb 22, 2000	9.50	9.88	9.44	9.75
1036	NYSE	RELX	Fri, Feb 18, 2000	9.88	9.88	9.66	9.69
1035	NYSE	RELX	Thu, Feb 17, 2000	10.00	10.00	9.78	9.84
1034	NYSE	RELX	Wed, Feb 16, 2000	9.75	10.09	9.75	9.97
1033	NYSE	RELX	Tue, Feb 15, 2000	9.41	9.41	9.16	9.17
1032	NYSE	RELX	Mon, Feb 14, 2000	9.66	9.66	9.38	9.50
1031	NYSE	RELX	Fri, Feb 11, 2000	9.84	9.84	9.53	9.64
1030	NYSE	RELX	Thu, Feb 10, 2000	10.13	10.22	9.91	9.91
1029	NYSE	RELX	Wed, Feb 9, 2000	9.41	9.97	9.41	9.53
1028	NYSE	RELX	Tue, Feb 8, 2000	8.00	8.23	7.94	8.09
1027	NYSE	RELX	Mon, Feb 7, 2000	7.84	7.84	7.75	7.78
1026	NYSE	RELX	Fri, Feb 4, 2000	7.98	7.98	7.84	7.91
1025	NYSE	RELX	Thu, Feb 3, 2000	7.81	8.03	7.81	7.95
1024	NYSE	RELX	Wed, Feb 2, 2000	7.56	7.63	7.53	7.63
1023	NYSE	RELX	Tue, Feb 1, 2000	7.72	7.89	7.66	7.88
1022	NYSE	RELX	Mon, Jan 31, 2000	7.92	7.98	7.86	7.97
1021	NYSE	RELX	Fri, Jan 28, 2000	8.06	8.06	7.94	8.00
1020	NYSE	RELX	Thu, Jan 27, 2000	8.17	8.34	8.13	8.13
1019	NYSE	RELX	Wed, Jan 26, 2000	8.09	8.25	8.06	8.13
1018	NYSE	RELX	Tue, Jan 25, 2000	8.00	8.06	7.97	8.06
1017	NYSE	RELX	Mon, Jan 24, 2000	8.25	8.25	8.13	8.14
1016	NYSE	RELX	Fri, Jan 21, 2000	7.97	8.03	7.84	8.03
1015	NYSE	RELX	Thu, Jan 20, 2000	8.00	8.06	7.91	7.94
1014	NYSE	RELX	Wed, Jan 19, 2000	8.02	8.09	7.88	8.03
1013	NYSE	RELX	Tue, Jan 18, 2000	8.00	8.08	7.94	7.98
1012	NYSE	RELX	Fri, Jan 14, 2000	8.03	8.13	7.92	8.03
1011	NYSE	RELX	Thu, Jan 13, 2000	7.91	7.97	7.84	7.91
1010	NYSE	RELX	Wed, Jan 12, 2000	8.19	8.19	7.97	7.97
1009	NYSE	RELX	Tue, Jan 11, 2000	8.34	8.59	8.34	8.41
1008	NYSE	RELX	Mon, Jan 10, 2000	8.25	8.34	7.88	7.88
1007	NYSE	RELX	Fri, Jan 7, 2000	7.50	7.53	7.41	7.44
1006	NYSE	RELX	Thu, Jan 6, 2000	7.53	7.56	7.44	7.56
1005	NYSE	RELX	Wed, Jan 5, 2000	7.53	7.63	7.47	7.63
1004	NYSE	RELX	Tue, Jan 4, 2000	7.48	7.75	7.48	7.66
1003	NYSE	RELX	Mon, Jan 3, 2000	7.53	7.56	7.45	7.45
1002	NYSE	RELX	Fri, Dec 31, 1999	7.53	7.53	7.41	7.47
1001	NYSE	RELX	Thu, Dec 30, 1999	7.34	7.48	7.33	7.47
1000	NYSE	RELX	Wed, Dec 29, 1999	7.33	7.39	7.31	7.34
999	NYSE	RELX	Tue, Dec 28, 1999	7.31	7.38	7.31	7.38
998	NYSE	RELX	Mon, Dec 27, 1999	7.25	7.41	7.19	7.27
997	NYSE	RELX	Thu, Dec 23, 1999	7.00	7.19	7.00	7.19
996	NYSE	RELX	Wed, Dec 22, 1999	7.08	7.08	6.94	6.94
995	NYSE	RELX	Tue, Dec 21, 1999	7.22	7.28	7.06	7.08
994	NYSE	RELX	Mon, Dec 20, 1999	7.16	7.19	7.13	7.19
993	NYSE	RELX	Fri, Dec 17, 1999	6.84	7.13	6.80	6.88
992	NYSE	RELX	Thu, Dec 16, 1999	6.70	7.03	6.70	6.97
991	NYSE	RELX	Wed, Dec 15, 1999	6.81	6.81	6.69	6.69
990	NYSE	RELX	Tue, Dec 14, 1999	7.13	7.13	6.94	6.98
989	NYSE	RELX	Mon, Dec 13, 1999	7.25	7.25	7.19	7.25
988	NYSE	RELX	Fri, Dec 10, 1999	7.47	7.53	7.38	7.38
987	NYSE	RELX	Thu, Dec 9, 1999	6.69	7.20	6.69	7.11
986	NYSE	RELX	Wed, Dec 8, 1999	6.27	6.28	6.08	6.08
985	NYSE	RELX	Tue, Dec 7, 1999	6.16	6.39	6.16	6.33
984	NYSE	RELX	Mon, Dec 6, 1999	6.25	6.25	6.09	6.09
983	NYSE	RELX	Fri, Dec 3, 1999	6.34	6.41	6.00	6.16
982	NYSE	RELX	Thu, Dec 2, 1999	6.30	6.38	6.28	6.28
981	NYSE	RELX	Wed, Dec 1, 1999	6.34	6.39	6.34	6.36
980	NYSE	RELX	Tue, Nov 30, 1999	6.13	6.31	6.13	6.25
979	NYSE	RELX	Mon, Nov 29, 1999	6.06	6.16	5.94	5.94
978	NYSE	RELX	Fri, Nov 26, 1999	5.98	6.09	5.98	6.03
977	NYSE	RELX	Wed, Nov 24, 1999	5.81	5.91	5.81	5.89
976	NYSE	RELX	Tue, Nov 23, 1999	5.88	5.88	5.77	5.83
975	NYSE	RELX	Mon, Nov 22, 1999	5.84	5.94	5.78	5.78
974	NYSE	RELX	Fri, Nov 19, 1999	5.75	6.00	5.75	6.00
973	NYSE	RELX	Thu, Nov 18, 1999	5.75	5.80	5.75	5.80
972	NYSE	RELX	Wed, Nov 17, 1999	5.66	5.69	5.64	5.69
971	NYSE	RELX	Tue, Nov 16, 1999	5.72	5.81	5.70	5.81
970	NYSE	RELX	Mon, Nov 15, 1999	5.80	5.94	5.75	5.94
969	NYSE	RELX	Fri, Nov 12, 1999	5.81	5.98	5.81	5.98
968	NYSE	RELX	Thu, Nov 11, 1999	5.91	5.91	5.84	5.88
967	NYSE	RELX	Wed, Nov 10, 1999	5.84	5.88	5.83	5.88
966	NYSE	RELX	Tue, Nov 9, 1999	5.88	5.97	5.83	5.91
965	NYSE	RELX	Mon, Nov 8, 1999	5.78	5.88	5.78	5.88
964	NYSE	RELX	Fri, Nov 5, 1999	6.03	6.06	5.97	6.06
963	NYSE	RELX	Thu, Nov 4, 1999	6.08	6.16	6.08	6.09
962	NYSE	RELX	Wed, Nov 3, 1999	6.11	6.11	5.97	6.00
961	NYSE	RELX	Tue, Nov 2, 1999	5.98	6.11	5.95	6.11
960	NYSE	RELX	Mon, Nov 1, 1999	5.94	6.03	5.91	5.94
959	NYSE	RELX	Fri, Oct 29, 1999	5.84	5.84	5.75	5.75
958	NYSE	RELX	Thu, Oct 28, 1999	5.81	5.88	5.81	5.88
957	NYSE	RELX	Wed, Oct 27, 1999	5.72	5.78	5.72	5.78
956	NYSE	RELX	Tue, Oct 26, 1999	5.75	5.81	5.72	5.72
955	NYSE	RELX	Mon, Oct 25, 1999	5.89	5.91	5.78	5.81
954	NYSE	RELX	Fri, Oct 22, 1999	5.88	6.06	5.88	6.06
953	NYSE	RELX	Thu, Oct 21, 1999	5.75	6.03	5.75	5.81
952	NYSE	RELX	Wed, Oct 20, 1999	5.97	6.03	5.94	5.97
951	NYSE	RELX	Tue, Oct 19, 1999	5.86	6.09	5.86	6.09
950	NYSE	RELX	Mon, Oct 18, 1999	5.91	5.91	5.75	5.80
949	NYSE	RELX	Fri, Oct 15, 1999	5.97	6.09	5.94	6.09
948	NYSE	RELX	Thu, Oct 14, 1999	6.05	6.16	6.00	6.09
947	NYSE	RELX	Wed, Oct 13, 1999	5.94	6.05	5.94	6.00
946	NYSE	RELX	Tue, Oct 12, 1999	5.97	6.03	5.92	5.92
945	NYSE	RELX	Mon, Oct 11, 1999	6.19	6.19	6.08	6.19
944	NYSE	RELX	Fri, Oct 8, 1999	6.17	6.41	6.17	6.38
943	NYSE	RELX	Thu, Oct 7, 1999	6.08	6.16	6.06	6.16
942	NYSE	RELX	Wed, Oct 6, 1999	6.13	6.13	5.97	5.97
941	NYSE	RELX	Tue, Oct 5, 1999	6.22	6.22	6.16	6.22
940	NYSE	RELX	Mon, Oct 4, 1999	6.13	6.25	6.13	6.25
939	NYSE	RELX	Fri, Oct 1, 1999	6.00	6.22	5.94	6.16
938	NYSE	RELX	Thu, Sep 30, 1999	6.09	6.19	6.03	6.19
937	NYSE	RELX	Wed, Sep 29, 1999	6.14	6.20	6.14	6.16
936	NYSE	RELX	Tue, Sep 28, 1999	6.13	6.20	6.06	6.20
935	NYSE	RELX	Mon, Sep 27, 1999	6.22	6.22	6.13	6.13
934	NYSE	RELX	Fri, Sep 24, 1999	6.19	6.19	6.19	6.19
933	NYSE	RELX	Thu, Sep 23, 1999	6.25	6.28	6.16	6.16
932	NYSE	RELX	Wed, Sep 22, 1999	6.25	6.25	6.20	6.25
931	NYSE	RELX	Tue, Sep 21, 1999	6.47	6.47	6.47	6.47
930	NYSE	RELX	Mon, Sep 20, 1999	6.47	6.47	6.41	6.44
929	NYSE	RELX	Fri, Sep 17, 1999	6.44	6.53	6.41	6.50
928	NYSE	RELX	Thu, Sep 16, 1999	6.50	6.53	6.47	6.53
927	NYSE	RELX	Wed, Sep 15, 1999	6.50	6.50	6.47	6.47
926	NYSE	RELX	Tue, Sep 14, 1999	6.53	6.58	6.53	6.58
925	NYSE	RELX	Mon, Sep 13, 1999	6.69	6.69	6.59	6.59
924	NYSE	RELX	Fri, Sep 10, 1999	6.69	6.69	6.59	6.59
923	NYSE	RELX	Thu, Sep 9, 1999	6.75	6.80	6.72	6.80
922	NYSE	RELX	Wed, Sep 8, 1999	6.69	6.72	6.69	6.72
921	NYSE	RELX	Tue, Sep 7, 1999	6.66	6.69	6.63	6.69
920	NYSE	RELX	Fri, Sep 3, 1999	6.69	6.77	6.69	6.77
919	NYSE	RELX	Thu, Sep 2, 1999	6.75	6.75	6.56	6.63
918	NYSE	RELX	Wed, Sep 1, 1999	6.78	6.80	6.72	6.75
917	NYSE	RELX	Tue, Aug 31, 1999	6.72	6.78	6.72	6.78
916	NYSE	RELX	Mon, Aug 30, 1999	6.70	6.73	6.70	6.73
915	NYSE	RELX	Fri, Aug 27, 1999	6.55	6.66	6.55	6.66
914	NYSE	RELX	Thu, Aug 26, 1999	6.34	6.44	6.34	6.41
913	NYSE	RELX	Wed, Aug 25, 1999	6.28	6.34	6.28	6.28
912	NYSE	RELX	Tue, Aug 24, 1999	6.42	6.42	6.34	6.34
911	NYSE	RELX	Mon, Aug 23, 1999	6.44	6.44	6.41	6.41
910	NYSE	RELX	Fri, Aug 20, 1999	6.25	6.44	6.25	6.38
909	NYSE	RELX	Thu, Aug 19, 1999	6.19	6.19	6.00	6.13
908	NYSE	RELX	Wed, Aug 18, 1999	6.09	6.31	6.09	6.25
907	NYSE	RELX	Tue, Aug 17, 1999	6.22	6.33	6.03	6.03
906	NYSE	RELX	Mon, Aug 16, 1999	6.22	6.22	6.16	6.16
905	NYSE	RELX	Fri, Aug 13, 1999	6.31	6.34	6.22	6.25
904	NYSE	RELX	Thu, Aug 12, 1999	6.39	6.44	6.34	6.38
903	NYSE	RELX	Wed, Aug 11, 1999	6.55	6.55	6.41	6.47
902	NYSE	RELX	Tue, Aug 10, 1999	6.66	6.67	6.56	6.59
901	NYSE	RELX	Mon, Aug 9, 1999	6.84	6.84	6.72	6.75
900	NYSE	RELX	Fri, Aug 6, 1999	6.88	6.94	6.88	6.94
899	NYSE	RELX	Thu, Aug 5, 1999	7.08	7.09	6.92	7.06
898	NYSE	RELX	Wed, Aug 4, 1999	7.50	7.50	7.47	7.50
897	NYSE	RELX	Tue, Aug 3, 1999	7.52	7.52	7.47	7.50
896	NYSE	RELX	Mon, Aug 2, 1999	7.73	7.73	7.56	7.58
895	NYSE	RELX	Fri, Jul 30, 1999	7.63	7.63	7.63	7.63
894	NYSE	RELX	Thu, Jul 29, 1999	7.78	7.78	7.78	7.78
893	NYSE	RELX	Wed, Jul 28, 1999	7.75	7.81	7.75	7.81
892	NYSE	RELX	Tue, Jul 27, 1999	7.81	7.81	7.75	7.75
891	NYSE	RELX	Mon, Jul 26, 1999	7.66	8.09	7.66	7.92
890	NYSE	RELX	Fri, Jul 23, 1999	7.82	7.82	7.81	7.81
889	NYSE	RELX	Thu, Jul 22, 1999	7.75	7.91	7.75	7.91
888	NYSE	RELX	Wed, Jul 21, 1999	7.69	7.70	7.63	7.70
887	NYSE	RELX	Tue, Jul 20, 1999	7.78	7.80	7.66	7.75
886	NYSE	RELX	Mon, Jul 19, 1999	7.31	7.47	7.28	7.41
885	NYSE	RELX	Fri, Jul 16, 1999	7.50	7.53	7.50	7.53
884	NYSE	RELX	Thu, Jul 15, 1999	7.47	7.50	7.47	7.50
883	NYSE	RELX	Wed, Jul 14, 1999	7.59	7.59	7.44	7.48
882	NYSE	RELX	Tue, Jul 13, 1999	7.69	7.69	7.63	7.63
881	NYSE	RELX	Mon, Jul 12, 1999	7.63	7.75	7.59	7.75
880	NYSE	RELX	Fri, Jul 9, 1999	7.50	7.67	7.50	7.67
879	NYSE	RELX	Thu, Jul 8, 1999	7.42	7.47	7.41	7.45
878	NYSE	RELX	Wed, Jul 7, 1999	7.27	7.44	7.27	7.42
877	NYSE	RELX	Tue, Jul 6, 1999	7.25	7.27	7.25	7.27
876	NYSE	RELX	Fri, Jul 2, 1999	7.11	7.36	7.11	7.31
875	NYSE	RELX	Thu, Jul 1, 1999	6.94	7.09	6.94	7.09
874	NYSE	RELX	Wed, Jun 30, 1999	6.81	6.81	6.75	6.77
873	NYSE	RELX	Tue, Jun 29, 1999	6.88	6.94	6.88	6.94
872	NYSE	RELX	Mon, Jun 28, 1999	7.13	7.13	6.97	7.08
871	NYSE	RELX	Fri, Jun 25, 1999	7.13	7.22	7.13	7.22
870	NYSE	RELX	Thu, Jun 24, 1999	7.05	7.08	7.05	7.08
869	NYSE	RELX	Wed, Jun 23, 1999	7.06	7.06	7.00	7.02
868	NYSE	RELX	Tue, Jun 22, 1999	7.19	7.19	7.19	7.19
867	NYSE	RELX	Mon, Jun 21, 1999	7.25	7.31	7.13	7.16
866	NYSE	RELX	Fri, Jun 18, 1999	7.19	7.25	7.16	7.16
865	NYSE	RELX	Thu, Jun 17, 1999	6.91	7.23	6.91	7.23
864	NYSE	RELX	Wed, Jun 16, 1999	6.88	6.88	6.78	6.86
863	NYSE	RELX	Tue, Jun 15, 1999	7.02	7.02	6.84	6.86
862	NYSE	RELX	Mon, Jun 14, 1999	7.06	7.06	7.03	7.05
861	NYSE	RELX	Fri, Jun 11, 1999	7.03	7.03	6.97	6.97
860	NYSE	RELX	Thu, Jun 10, 1999	7.11	7.11	7.02	7.03
859	NYSE	RELX	Wed, Jun 9, 1999	7.25	7.25	7.25	7.25
858	NYSE	RELX	Tue, Jun 8, 1999	7.27	7.34	7.22	7.25
857	NYSE	RELX	Mon, Jun 7, 1999	7.17	7.19	7.17	7.19
856	NYSE	RELX	Fri, Jun 4, 1999	7.66	7.73	7.66	7.72
855	NYSE	RELX	Thu, Jun 3, 1999	7.64	7.72	7.64	7.72
854	NYSE	RELX	Wed, Jun 2, 1999	7.38	7.47	7.38	7.47
853	NYSE	RELX	Tue, Jun 1, 1999	7.34	7.34	7.28	7.30
852	NYSE	RELX	Fri, May 28, 1999	7.44	7.53	7.38	7.50
851	NYSE	RELX	Thu, May 27, 1999	7.56	7.56	7.42	7.50
850	NYSE	RELX	Wed, May 26, 1999	7.78	7.78	7.69	7.75
849	NYSE	RELX	Mon, May 24, 1999	7.94	7.94	7.94	7.94
848	NYSE	RELX	Fri, May 21, 1999	8.09	8.09	8.09	8.09
847	NYSE	RELX	Thu, May 20, 1999	8.19	8.19	8.13	8.16
846	NYSE	RELX	Wed, May 19, 1999	8.25	8.25	8.22	8.22
845	NYSE	RELX	Tue, May 18, 1999	8.17	8.22	8.03	8.22
844	NYSE	RELX	Mon, May 17, 1999	8.28	8.28	8.16	8.19
843	NYSE	RELX	Fri, May 14, 1999	8.36	8.38	8.34	8.34
842	NYSE	RELX	Thu, May 13, 1999	8.31	8.31	8.28	8.28
841	NYSE	RELX	Wed, May 12, 1999	8.36	8.36	8.36	8.36
840	NYSE	RELX	Mon, May 10, 1999	8.44	8.50	8.44	8.50
839	NYSE	RELX	Fri, May 7, 1999	8.59	8.63	8.50	8.59
838	NYSE	RELX	Thu, May 6, 1999	8.78	8.81	8.69	8.81
837	NYSE	RELX	Wed, May 5, 1999	8.78	8.80	8.78	8.80
836	NYSE	RELX	Tue, May 4, 1999	8.84	8.84	8.75	8.75
835	NYSE	RELX	Fri, Apr 30, 1999	9.03	9.09	8.84	8.84
834	NYSE	RELX	Thu, Apr 29, 1999	8.88	9.06	8.88	9.03
833	NYSE	RELX	Wed, Apr 28, 1999	8.81	8.92	8.81	8.84
832	NYSE	RELX	Tue, Apr 27, 1999	8.63	8.75	8.63	8.69
831	NYSE	RELX	Mon, Apr 26, 1999	8.50	8.56	8.50	8.53
830	NYSE	RELX	Fri, Apr 23, 1999	8.47	8.47	8.28	8.34
829	NYSE	RELX	Thu, Apr 22, 1999	8.66	8.66	8.59	8.63
828	NYSE	RELX	Wed, Apr 21, 1999	8.53	8.56	8.50	8.56
827	NYSE	RELX	Tue, Apr 20, 1999	8.66	8.66	8.66	8.66
826	NYSE	RELX	Mon, Apr 19, 1999	8.78	8.78	8.72	8.72
825	NYSE	RELX	Fri, Apr 16, 1999	8.91	8.91	8.81	8.88
824	NYSE	RELX	Thu, Apr 15, 1999	9.10	9.13	9.00	9.03
823	NYSE	RELX	Wed, Apr 14, 1999	8.94	8.94	8.92	8.92
822	NYSE	RELX	Tue, Apr 13, 1999	9.28	9.41	9.28	9.41
821	NYSE	RELX	Mon, Apr 12, 1999	9.31	9.34	9.30	9.30
820	NYSE	RELX	Fri, Apr 9, 1999	9.28	9.44	9.28	9.38
819	NYSE	RELX	Thu, Apr 8, 1999	9.23	9.28	9.22	9.22
818	NYSE	RELX	Wed, Apr 7, 1999	8.66	8.72	8.66	8.69
817	NYSE	RELX	Tue, Apr 6, 1999	9.00	9.00	9.00	9.00
816	NYSE	RELX	Mon, Apr 5, 1999	8.94	9.00	8.94	9.00
815	NYSE	RELX	Thu, Apr 1, 1999	8.88	8.88	8.88	8.88
814	NYSE	RELX	Wed, Mar 31, 1999	8.94	8.94	8.88	8.88
813	NYSE	RELX	Tue, Mar 30, 1999	8.72	8.72	8.72	8.72
812	NYSE	RELX	Mon, Mar 29, 1999	8.50	8.75	8.50	8.75
811	NYSE	RELX	Fri, Mar 26, 1999	8.17	8.31	8.17	8.31
810	NYSE	RELX	Thu, Mar 25, 1999	8.50	8.50	8.47	8.47
809	NYSE	RELX	Wed, Mar 24, 1999	8.59	8.59	8.59	8.59
808	NYSE	RELX	Tue, Mar 23, 1999	8.72	8.72	8.66	8.69
807	NYSE	RELX	Mon, Mar 22, 1999	8.80	8.80	8.80	8.80
806	NYSE	RELX	Fri, Mar 19, 1999	8.66	8.75	8.66	8.75
805	NYSE	RELX	Thu, Mar 18, 1999	8.66	8.66	8.66	8.66
804	NYSE	RELX	Wed, Mar 17, 1999	8.77	8.77	8.77	8.77
803	NYSE	RELX	Tue, Mar 16, 1999	8.70	8.78	8.69	8.78
802	NYSE	RELX	Mon, Mar 15, 1999	8.44	8.45	8.41	8.41
801	NYSE	RELX	Fri, Mar 12, 1999	8.28	8.31	8.25	8.25
800	NYSE	RELX	Thu, Mar 11, 1999	8.36	8.75	8.36	8.69
799	NYSE	RELX	Wed, Mar 10, 1999	9.13	9.13	9.13	9.13
798	NYSE	RELX	Tue, Mar 9, 1999	9.19	9.20	9.13	9.13
797	NYSE	RELX	Mon, Mar 8, 1999	9.56	9.56	9.38	9.38
796	NYSE	RELX	Fri, Mar 5, 1999	9.63	9.63	9.63	9.63
795	NYSE	RELX	Thu, Mar 4, 1999	9.19	9.34	9.19	9.31
794	NYSE	RELX	Wed, Mar 3, 1999	9.44	9.44	9.31	9.34
793	NYSE	RELX	Tue, Mar 2, 1999	9.44	9.44	9.38	9.38
792	NYSE	RELX	Mon, Mar 1, 1999	9.53	9.53	9.47	9.47
791	NYSE	RELX	Fri, Feb 26, 1999	9.69	9.69	9.59	9.59
790	NYSE	RELX	Thu, Feb 25, 1999	9.75	9.78	9.75	9.78
789	NYSE	RELX	Wed, Feb 24, 1999	10.00	10.13	9.91	9.91
788	NYSE	RELX	Tue, Feb 23, 1999	9.81	9.81	9.81	9.81
787	NYSE	RELX	Mon, Feb 22, 1999	9.66	9.70	9.66	9.70
786	NYSE	RELX	Thu, Feb 18, 1999	9.33	9.44	9.33	9.34
785	NYSE	RELX	Wed, Feb 17, 1999	9.17	9.34	9.17	9.28
784	NYSE	RELX	Tue, Feb 16, 1999	9.09	9.22	9.09	9.13
783	NYSE	RELX	Fri, Feb 12, 1999	8.59	8.59	8.59	8.59
782	NYSE	RELX	Thu, Feb 11, 1999	8.63	8.63	8.63	8.63
781	NYSE	RELX	Tue, Feb 9, 1999	8.75	8.75	8.69	8.72
780	NYSE	RELX	Mon, Feb 8, 1999	8.75	8.78	8.75	8.78
779	NYSE	RELX	Fri, Feb 5, 1999	9.00	9.06	9.00	9.03
778	NYSE	RELX	Thu, Feb 4, 1999	8.88	8.88	8.81	8.84
777	NYSE	RELX	Wed, Feb 3, 1999	8.84	8.84	8.84	8.84
776	NYSE	RELX	Tue, Feb 2, 1999	9.13	9.28	9.09	9.22
775	NYSE	RELX	Mon, Feb 1, 1999	9.19	9.28	9.19	9.28
774	NYSE	RELX	Fri, Jan 29, 1999	9.31	9.31	9.25	9.25
773	NYSE	RELX	Thu, Jan 28, 1999	9.44	9.44	9.31	9.31
772	NYSE	RELX	Wed, Jan 27, 1999	9.34	9.47	9.34	9.38
771	NYSE	RELX	Tue, Jan 26, 1999	8.50	8.81	8.50	8.81
770	NYSE	RELX	Mon, Jan 25, 1999	8.25	8.25	8.22	8.25
769	NYSE	RELX	Fri, Jan 22, 1999	8.22	8.22	8.16	8.19
768	NYSE	RELX	Thu, Jan 21, 1999	8.19	8.19	8.19	8.19
767	NYSE	RELX	Wed, Jan 20, 1999	8.20	8.25	8.16	8.25
766	NYSE	RELX	Tue, Jan 19, 1999	8.13	8.22	8.09	8.22
765	NYSE	RELX	Fri, Jan 15, 1999	7.97	8.00	7.91	7.91
764	NYSE	RELX	Thu, Jan 14, 1999	7.97	7.97	7.94	7.94
763	NYSE	RELX	Wed, Jan 13, 1999	8.00	8.02	7.91	7.91
762	NYSE	RELX	Tue, Jan 12, 1999	8.03	8.09	7.97	8.06
761	NYSE	RELX	Mon, Jan 11, 1999	8.13	8.13	8.00	8.06
760	NYSE	RELX	Fri, Jan 8, 1999	8.44	8.44	8.34	8.36
759	NYSE	RELX	Thu, Jan 7, 1999	8.25	8.30	8.25	8.30
758	NYSE	RELX	Wed, Jan 6, 1999	8.44	8.53	8.42	8.53
757	NYSE	RELX	Tue, Jan 5, 1999	8.09	8.09	8.00	8.06
756	NYSE	RELX	Mon, Jan 4, 1999	8.03	8.06	7.88	7.89
755	NYSE	RELX	Thu, Dec 31, 1998	7.78	7.88	7.78	7.88
754	NYSE	RELX	Wed, Dec 30, 1998	7.75	7.81	7.75	7.81
753	NYSE	RELX	Tue, Dec 29, 1998	7.69	7.78	7.69	7.78
752	NYSE	RELX	Mon, Dec 28, 1998	7.78	7.81	7.59	7.63
751	NYSE	RELX	Thu, Dec 24, 1998	7.84	7.84	7.81	7.81
750	NYSE	RELX	Wed, Dec 23, 1998	7.88	7.88	7.81	7.84
749	NYSE	RELX	Tue, Dec 22, 1998	7.89	7.97	7.81	7.88
748	NYSE	RELX	Mon, Dec 21, 1998	7.94	8.00	7.75	7.83
747	NYSE	RELX	Fri, Dec 18, 1998	7.80	7.81	7.38	7.50
746	NYSE	RELX	Thu, Dec 17, 1998	7.69	7.81	7.66	7.75
745	NYSE	RELX	Wed, Dec 16, 1998	7.97	8.03	7.97	8.03
744	NYSE	RELX	Tue, Dec 15, 1998	7.56	7.61	7.55	7.55
743	NYSE	RELX	Mon, Dec 14, 1998	7.31	7.34	7.31	7.34
742	NYSE	RELX	Fri, Dec 11, 1998	7.22	7.33	7.22	7.33
741	NYSE	RELX	Thu, Dec 10, 1998	7.25	7.28	7.19	7.22
740	NYSE	RELX	Wed, Dec 9, 1998	7.16	7.16	7.13	7.13
739	NYSE	RELX	Tue, Dec 8, 1998	7.31	7.34	7.28	7.34
738	NYSE	RELX	Mon, Dec 7, 1998	7.50	7.50	7.44	7.44
737	NYSE	RELX	Fri, Dec 4, 1998	7.31	7.31	7.25	7.31
736	NYSE	RELX	Thu, Dec 3, 1998	7.16	7.28	7.16	7.28
735	NYSE	RELX	Wed, Dec 2, 1998	7.58	7.66	7.58	7.66
734	NYSE	RELX	Tue, Dec 1, 1998	7.92	7.92	7.75	7.81
733	NYSE	RELX	Mon, Nov 30, 1998	8.00	8.06	8.00	8.06
732	NYSE	RELX	Fri, Nov 27, 1998	8.22	8.23	8.22	8.23
731	NYSE	RELX	Wed, Nov 25, 1998	8.25	8.31	8.25	8.31
730	NYSE	RELX	Tue, Nov 24, 1998	8.25	8.31	8.25	8.31
729	NYSE	RELX	Mon, Nov 23, 1998	8.38	8.47	8.38	8.47
728	NYSE	RELX	Fri, Nov 20, 1998	8.19	8.34	8.19	8.34
727	NYSE	RELX	Thu, Nov 19, 1998	8.09	8.09	7.94	8.06
726	NYSE	RELX	Wed, Nov 18, 1998	7.75	7.88	7.75	7.88
725	NYSE	RELX	Tue, Nov 17, 1998	7.78	7.78	7.75	7.75
724	NYSE	RELX	Mon, Nov 16, 1998	7.88	8.03	7.88	7.94
723	NYSE	RELX	Fri, Nov 13, 1998	7.72	7.81	7.72	7.81
722	NYSE	RELX	Thu, Nov 12, 1998	8.03	8.09	8.00	8.09
721	NYSE	RELX	Wed, Nov 11, 1998	8.25	8.25	8.22	8.22
720	NYSE	RELX	Tue, Nov 10, 1998	8.38	8.44	8.34	8.41
719	NYSE	RELX	Mon, Nov 9, 1998	8.44	8.47	8.38	8.47
718	NYSE	RELX	Fri, Nov 6, 1998	8.59	8.59	8.47	8.50
717	NYSE	RELX	Thu, Nov 5, 1998	8.50	8.53	8.50	8.53
716	NYSE	RELX	Wed, Nov 4, 1998	8.38	8.44	8.38	8.44
715	NYSE	RELX	Tue, Nov 3, 1998	8.06	8.09	8.06	8.09
714	NYSE	RELX	Mon, Nov 2, 1998	8.44	8.44	8.34	8.34
713	NYSE	RELX	Fri, Oct 30, 1998	8.22	8.38	8.22	8.38
712	NYSE	RELX	Thu, Oct 29, 1998	8.28	8.34	8.28	8.34
711	NYSE	RELX	Wed, Oct 28, 1998	8.28	8.28	8.25	8.28
710	NYSE	RELX	Tue, Oct 27, 1998	8.28	8.31	8.28	8.31
709	NYSE	RELX	Mon, Oct 26, 1998	8.16	8.16	8.13	8.13
708	NYSE	RELX	Fri, Oct 23, 1998	8.50	8.50	8.27	8.28
707	NYSE	RELX	Thu, Oct 22, 1998	8.50	8.50	8.50	8.50
706	NYSE	RELX	Wed, Oct 21, 1998	8.41	8.45	8.41	8.44
705	NYSE	RELX	Tue, Oct 20, 1998	8.17	8.28	8.17	8.25
704	NYSE	RELX	Mon, Oct 19, 1998	8.31	8.31	8.17	8.19
703	NYSE	RELX	Fri, Oct 16, 1998	8.47	8.47	8.41	8.41
702	NYSE	RELX	Thu, Oct 15, 1998	8.25	8.31	8.25	8.30
701	NYSE	RELX	Wed, Oct 14, 1998	8.69	8.69	8.64	8.64
700	NYSE	RELX	Tue, Oct 13, 1998	8.66	8.69	8.66	8.69
699	NYSE	RELX	Mon, Oct 12, 1998	8.50	8.56	8.50	8.56
698	NYSE	RELX	Fri, Oct 9, 1998	8.27	8.44	8.27	8.41
697	NYSE	RELX	Thu, Oct 8, 1998	8.13	8.19	8.09	8.19
696	NYSE	RELX	Wed, Oct 7, 1998	8.16	8.27	8.16	8.27
695	NYSE	RELX	Tue, Oct 6, 1998	8.03	8.13	8.03	8.13
694	NYSE	RELX	Mon, Oct 5, 1998	8.09	8.09	7.75	7.81
693	NYSE	RELX	Fri, Oct 2, 1998	8.22	8.22	8.00	8.16
692	NYSE	RELX	Thu, Oct 1, 1998	8.50	8.50	8.31	8.31
691	NYSE	RELX	Wed, Sep 30, 1998	8.44	8.47	8.34	8.41
690	NYSE	RELX	Tue, Sep 29, 1998	8.63	8.63	8.47	8.50
689	NYSE	RELX	Mon, Sep 28, 1998	8.69	8.69	8.64	8.67
688	NYSE	RELX	Fri, Sep 25, 1998	8.72	8.72	8.59	8.69
687	NYSE	RELX	Thu, Sep 24, 1998	9.03	9.19	9.02	9.06
686	NYSE	RELX	Wed, Sep 23, 1998	9.25	9.28	9.23	9.25
685	NYSE	RELX	Tue, Sep 22, 1998	8.72	8.97	8.72	8.89
684	NYSE	RELX	Mon, Sep 21, 1998	8.19	8.34	8.09	8.34
683	NYSE	RELX	Fri, Sep 18, 1998	8.44	8.44	8.31	8.31
682	NYSE	RELX	Thu, Sep 17, 1998	8.41	8.53	8.38	8.47
681	NYSE	RELX	Wed, Sep 16, 1998	8.44	8.44	8.34	8.34
680	NYSE	RELX	Tue, Sep 15, 1998	8.28	8.34	8.27	8.34
679	NYSE	RELX	Mon, Sep 14, 1998	8.41	8.44	8.31	8.44
678	NYSE	RELX	Fri, Sep 11, 1998	8.00	8.31	8.00	8.25
677	NYSE	RELX	Thu, Sep 10, 1998	8.41	8.41	8.33	8.36
676	NYSE	RELX	Wed, Sep 9, 1998	8.34	8.34	8.28	8.34
675	NYSE	RELX	Tue, Sep 8, 1998	8.25	8.34	8.25	8.34
674	NYSE	RELX	Fri, Sep 4, 1998	8.06	8.19	8.06	8.19
673	NYSE	RELX	Thu, Sep 3, 1998	7.59	7.66	7.53	7.56
672	NYSE	RELX	Wed, Sep 2, 1998	7.52	7.63	7.41	7.47
671	NYSE	RELX	Tue, Sep 1, 1998	7.22	7.59	7.22	7.58
670	NYSE	RELX	Mon, Aug 31, 1998	7.38	7.41	7.13	7.13
669	NYSE	RELX	Fri, Aug 28, 1998	7.45	7.45	7.34	7.41
668	NYSE	RELX	Thu, Aug 27, 1998	7.50	7.63	7.44	7.44
667	NYSE	RELX	Wed, Aug 26, 1998	7.63	7.63	7.63	7.63
666	NYSE	RELX	Tue, Aug 25, 1998	7.72	7.72	7.72	7.72
665	NYSE	RELX	Mon, Aug 24, 1998	7.69	7.78	7.69	7.75
664	NYSE	RELX	Fri, Aug 21, 1998	7.75	7.75	7.75	7.75
663	NYSE	RELX	Thu, Aug 20, 1998	8.00	8.03	7.97	8.03
662	NYSE	RELX	Wed, Aug 19, 1998	8.36	8.41	8.25	8.25
661	NYSE	RELX	Tue, Aug 18, 1998	8.34	8.44	8.34	8.41
660	NYSE	RELX	Mon, Aug 17, 1998	8.28	8.50	8.28	8.41
659	NYSE	RELX	Fri, Aug 14, 1998	8.50	8.59	8.44	8.44
658	NYSE	RELX	Thu, Aug 13, 1998	8.56	8.56	8.56	8.56
657	NYSE	RELX	Wed, Aug 12, 1998	8.56	8.69	8.56	8.69
656	NYSE	RELX	Tue, Aug 11, 1998	8.50	8.56	8.50	8.52
655	NYSE	RELX	Mon, Aug 10, 1998	9.22	9.22	8.69	8.75
654	NYSE	RELX	Fri, Aug 7, 1998	9.19	9.31	9.19	9.28
653	NYSE	RELX	Thu, Aug 6, 1998	9.28	9.41	9.28	9.34
652	NYSE	RELX	Wed, Aug 5, 1998	9.25	9.44	9.25	9.44
651	NYSE	RELX	Tue, Aug 4, 1998	9.63	9.66	9.59	9.59
650	NYSE	RELX	Mon, Aug 3, 1998	9.78	9.78	9.63	9.69
649	NYSE	RELX	Fri, Jul 31, 1998	9.91	9.91	9.88	9.88
648	NYSE	RELX	Thu, Jul 30, 1998	9.95	9.95	9.95	9.95
647	NYSE	RELX	Wed, Jul 29, 1998	9.94	9.97	9.91	9.94
646	NYSE	RELX	Tue, Jul 28, 1998	9.91	9.91	9.84	9.91
645	NYSE	RELX	Mon, Jul 27, 1998	10.03	10.03	10.00	10.00
644	NYSE	RELX	Fri, Jul 24, 1998	9.88	10.03	9.88	10.00
643	NYSE	RELX	Thu, Jul 23, 1998	10.31	10.31	10.03	10.09
642	NYSE	RELX	Wed, Jul 22, 1998	10.30	10.31	10.13	10.31
641	NYSE	RELX	Tue, Jul 21, 1998	10.42	10.42	10.41	10.41
640	NYSE	RELX	Mon, Jul 20, 1998	10.63	10.63	10.50	10.50
639	NYSE	RELX	Fri, Jul 17, 1998	10.47	10.59	10.38	10.59
638	NYSE	RELX	Thu, Jul 16, 1998	10.34	10.38	10.25	10.38
637	NYSE	RELX	Wed, Jul 15, 1998	10.20	10.25	10.20	10.22
636	NYSE	RELX	Tue, Jul 14, 1998	10.13	10.19	10.13	10.17
635	NYSE	RELX	Mon, Jul 13, 1998	9.97	9.97	9.88	9.94
634	NYSE	RELX	Fri, Jul 10, 1998	9.75	9.75	9.66	9.70
633	NYSE	RELX	Thu, Jul 9, 1998	9.63	9.75	9.63	9.75
632	NYSE	RELX	Wed, Jul 8, 1998	9.78	9.81	9.75	9.81
631	NYSE	RELX	Tue, Jul 7, 1998	9.38	9.56	9.38	9.56
630	NYSE	RELX	Mon, Jul 6, 1998	9.28	9.41	9.28	9.34
629	NYSE	RELX	Thu, Jul 2, 1998	9.22	9.22	9.19	9.19
628	NYSE	RELX	Wed, Jul 1, 1998	9.19	9.19	8.97	9.08
627	NYSE	RELX	Tue, Jun 30, 1998	9.25	9.28	9.25	9.28
626	NYSE	RELX	Mon, Jun 29, 1998	9.34	9.44	9.34	9.41
625	NYSE	RELX	Fri, Jun 26, 1998	9.17	9.25	9.17	9.22
624	NYSE	RELX	Thu, Jun 25, 1998	9.00	9.17	9.00	9.17
623	NYSE	RELX	Wed, Jun 24, 1998	8.97	8.97	8.94	8.97
622	NYSE	RELX	Tue, Jun 23, 1998	9.03	9.03	8.88	8.91
621	NYSE	RELX	Mon, Jun 22, 1998	8.94	8.94	8.94	8.94
620	NYSE	RELX	Fri, Jun 19, 1998	9.13	9.19	9.06	9.08
619	NYSE	RELX	Thu, Jun 18, 1998	9.22	9.25	9.22	9.25
618	NYSE	RELX	Wed, Jun 17, 1998	9.13	9.28	9.13	9.28
617	NYSE	RELX	Tue, Jun 16, 1998	9.06	9.09	9.00	9.02
616	NYSE	RELX	Mon, Jun 15, 1998	9.06	9.06	9.03	9.03
615	NYSE	RELX	Fri, Jun 12, 1998	9.09	9.75	9.06	9.47
614	NYSE	RELX	Thu, Jun 11, 1998	9.25	9.28	9.16	9.16
613	NYSE	RELX	Wed, Jun 10, 1998	9.16	9.19	9.13	9.19
612	NYSE	RELX	Tue, Jun 9, 1998	9.41	9.41	9.22	9.22
611	NYSE	RELX	Mon, Jun 8, 1998	9.47	9.47	9.47	9.47
610	NYSE	RELX	Fri, Jun 5, 1998	9.50	9.53	9.47	9.53
609	NYSE	RELX	Thu, Jun 4, 1998	9.45	9.53	9.45	9.52
608	NYSE	RELX	Wed, Jun 3, 1998	9.44	9.52	9.44	9.52
607	NYSE	RELX	Tue, Jun 2, 1998	9.34	9.41	9.34	9.41
606	NYSE	RELX	Mon, Jun 1, 1998	9.31	9.38	9.31	9.38
605	NYSE	RELX	Fri, May 29, 1998	9.34	9.41	9.22	9.38
604	NYSE	RELX	Thu, May 28, 1998	9.44	9.45	9.38	9.45
603	NYSE	RELX	Wed, May 27, 1998	9.50	9.66	9.50	9.59
602	NYSE	RELX	Tue, May 26, 1998	9.67	9.75	9.56	9.56
601	NYSE	RELX	Fri, May 22, 1998	9.63	9.66	9.59	9.61
600	NYSE	RELX	Thu, May 21, 1998	9.50	9.66	9.50	9.66
599	NYSE	RELX	Wed, May 20, 1998	9.34	9.44	9.34	9.44
598	NYSE	RELX	Tue, May 19, 1998	9.22	9.22	9.22	9.22
597	NYSE	RELX	Mon, May 18, 1998	9.13	9.13	9.13	9.13
596	NYSE	RELX	Fri, May 15, 1998	9.19	9.31	9.19	9.28
595	NYSE	RELX	Thu, May 14, 1998	9.16	9.28	9.16	9.28
594	NYSE	RELX	Wed, May 13, 1998	9.16	9.16	9.14	9.16
593	NYSE	RELX	Tue, May 12, 1998	9.13	9.17	9.13	9.17
592	NYSE	RELX	Mon, May 11, 1998	9.13	9.19	9.13	9.16
591	NYSE	RELX	Fri, May 8, 1998	9.00	9.16	9.00	9.16
590	NYSE	RELX	Thu, May 7, 1998	9.03	9.03	9.00	9.00
589	NYSE	RELX	Wed, May 6, 1998	9.03	9.13	9.03	9.13
588	NYSE	RELX	Tue, May 5, 1998	9.25	9.25	9.03	9.06
587	NYSE	RELX	Mon, May 4, 1998	9.16	9.41	9.16	9.31
586	NYSE	RELX	Fri, May 1, 1998	9.13	9.16	9.08	9.16
585	NYSE	RELX	Thu, Apr 30, 1998	8.92	9.19	8.92	9.19
584	NYSE	RELX	Wed, Apr 29, 1998	9.31	9.31	9.28	9.31
583	NYSE	RELX	Tue, Apr 28, 1998	9.56	9.61	9.56	9.59
582	NYSE	RELX	Mon, Apr 27, 1998	9.59	9.59	9.50	9.56
581	NYSE	RELX	Fri, Apr 24, 1998	9.92	10.00	9.92	10.00
580	NYSE	RELX	Thu, Apr 23, 1998	10.06	10.06	9.92	9.94
579	NYSE	RELX	Wed, Apr 22, 1998	10.34	10.38	10.31	10.38
578	NYSE	RELX	Tue, Apr 21, 1998	10.53	10.63	10.53	10.63
577	NYSE	RELX	Mon, Apr 20, 1998	10.56	10.56	10.53	10.53
576	NYSE	RELX	Fri, Apr 17, 1998	10.44	10.44	10.41	10.41
575	NYSE	RELX	Thu, Apr 16, 1998	10.41	10.41	10.41	10.41
574	NYSE	RELX	Wed, Apr 15, 1998	10.53	10.53	10.41	10.47
573	NYSE	RELX	Tue, Apr 14, 1998	10.66	10.69	10.63	10.63
572	NYSE	RELX	Mon, Apr 13, 1998	10.59	10.66	10.59	10.66
571	NYSE	RELX	Thu, Apr 9, 1998	10.67	10.67	10.59	10.63
570	NYSE	RELX	Wed, Apr 8, 1998	10.53	10.75	10.53	10.75
569	NYSE	RELX	Tue, Apr 7, 1998	10.59	10.59	10.47	10.47
568	NYSE	RELX	Mon, Apr 6, 1998	10.56	10.63	10.56	10.63
567	NYSE	RELX	Fri, Apr 3, 1998	10.44	10.47	10.44	10.47
566	NYSE	RELX	Thu, Apr 2, 1998	10.38	10.41	10.38	10.41
565	NYSE	RELX	Wed, Apr 1, 1998	10.33	10.41	10.33	10.41
564	NYSE	RELX	Tue, Mar 31, 1998	10.31	10.34	10.31	10.34
563	NYSE	RELX	Mon, Mar 30, 1998	10.44	10.44	10.41	10.41
562	NYSE	RELX	Fri, Mar 27, 1998	10.38	10.38	10.38	10.38
561	NYSE	RELX	Thu, Mar 26, 1998	10.25	10.25	10.25	10.25
560	NYSE	RELX	Wed, Mar 25, 1998	10.25	10.28	10.25	10.25
559	NYSE	RELX	Tue, Mar 24, 1998	10.11	10.13	10.11	10.13
558	NYSE	RELX	Mon, Mar 23, 1998	10.22	10.38	10.22	10.38
557	NYSE	RELX	Fri, Mar 20, 1998	10.22	10.22	10.22	10.22
556	NYSE	RELX	Thu, Mar 19, 1998	10.16	10.16	10.13	10.13
555	NYSE	RELX	Wed, Mar 18, 1998	10.09	10.19	10.09	10.19
554	NYSE	RELX	Tue, Mar 17, 1998	10.00	10.13	10.00	10.13
553	NYSE	RELX	Mon, Mar 16, 1998	10.13	10.13	9.94	9.94
552	NYSE	RELX	Fri, Mar 13, 1998	10.25	10.25	10.23	10.23
551	NYSE	RELX	Wed, Mar 11, 1998	10.16	10.25	10.14	10.19
550	NYSE	RELX	Tue, Mar 10, 1998	10.34	10.34	10.22	10.28
549	NYSE	RELX	Mon, Mar 9, 1998	10.25	10.41	10.16	10.41
548	NYSE	RELX	Fri, Mar 6, 1998	11.16	11.22	11.16	11.22
547	NYSE	RELX	Thu, Mar 5, 1998	11.38	11.38	11.09	11.09
546	NYSE	RELX	Wed, Mar 4, 1998	11.78	11.78	11.44	11.44
545	NYSE	RELX	Tue, Mar 3, 1998	11.88	11.94	11.84	11.84
544	NYSE	RELX	Mon, Mar 2, 1998	11.94	12.06	11.94	12.06
543	NYSE	RELX	Fri, Feb 27, 1998	11.88	11.88	11.75	11.75
542	NYSE	RELX	Thu, Feb 26, 1998	11.89	11.94	11.88	11.94
541	NYSE	RELX	Wed, Feb 25, 1998	11.81	11.84	11.81	11.83
540	NYSE	RELX	Tue, Feb 24, 1998	11.63	11.69	11.63	11.69
539	NYSE	RELX	Fri, Feb 20, 1998	11.56	11.56	11.50	11.50
538	NYSE	RELX	Thu, Feb 19, 1998	11.31	11.50	11.31	11.50
537	NYSE	RELX	Wed, Feb 18, 1998	11.28	11.38	11.28	11.38
536	NYSE	RELX	Tue, Feb 17, 1998	11.13	11.25	11.13	11.25
535	NYSE	RELX	Fri, Feb 13, 1998	10.91	10.94	10.91	10.91
534	NYSE	RELX	Tue, Feb 10, 1998	10.92	10.94	10.88	10.94
533	NYSE	RELX	Mon, Feb 9, 1998	10.91	10.94	10.91	10.92
532	NYSE	RELX	Fri, Feb 6, 1998	11.00	11.00	10.94	10.94
531	NYSE	RELX	Thu, Feb 5, 1998	10.75	10.75	10.75	10.75
530	NYSE	RELX	Tue, Feb 3, 1998	10.69	10.78	10.69	10.78
529	NYSE	RELX	Mon, Feb 2, 1998	10.50	10.59	10.50	10.59
528	NYSE	RELX	Fri, Jan 30, 1998	10.50	10.50	10.41	10.47
527	NYSE	RELX	Thu, Jan 29, 1998	10.56	10.56	10.56	10.56
526	NYSE	RELX	Wed, Jan 28, 1998	10.56	10.56	10.55	10.55
525	NYSE	RELX	Tue, Jan 27, 1998	10.53	10.59	10.53	10.59
524	NYSE	RELX	Mon, Jan 26, 1998	10.56	10.56	10.56	10.56
523	NYSE	RELX	Fri, Jan 23, 1998	10.63	10.63	10.47	10.47
522	NYSE	RELX	Thu, Jan 22, 1998	10.66	10.75	10.66	10.69
521	NYSE	RELX	Wed, Jan 21, 1998	10.66	10.66	10.66	10.66
520	NYSE	RELX	Tue, Jan 20, 1998	10.72	10.75	10.63	10.63
519	NYSE	RELX	Fri, Jan 16, 1998	10.25	10.44	10.25	10.42
518	NYSE	RELX	Thu, Jan 15, 1998	10.22	10.22	10.09	10.16
517	NYSE	RELX	Wed, Jan 14, 1998	10.09	10.16	10.09	10.16
516	NYSE	RELX	Tue, Jan 13, 1998	10.03	10.03	10.03	10.03
515	NYSE	RELX	Mon, Jan 12, 1998	9.97	10.03	9.97	10.03
514	NYSE	RELX	Fri, Jan 9, 1998	10.16	10.16	10.09	10.09
513	NYSE	RELX	Thu, Jan 8, 1998	10.31	10.31	10.23	10.25
512	NYSE	RELX	Wed, Jan 7, 1998	10.25	10.50	10.20	10.47
511	NYSE	RELX	Tue, Jan 6, 1998	10.22	10.22	10.22	10.22
510	NYSE	RELX	Mon, Jan 5, 1998	10.25	10.27	10.25	10.27
509	NYSE	RELX	Fri, Jan 2, 1998	10.41	10.41	10.41	10.41
508	NYSE	RELX	Tue, Dec 30, 1997	10.25	10.33	10.25	10.33
507	NYSE	RELX	Mon, Dec 29, 1997	10.22	10.25	10.22	10.22
506	NYSE	RELX	Fri, Dec 26, 1997	10.09	10.13	10.09	10.13
505	NYSE	RELX	Wed, Dec 24, 1997	10.06	10.06	10.06	10.06
504	NYSE	RELX	Mon, Dec 22, 1997	10.31	10.31	10.13	10.13
503	NYSE	RELX	Fri, Dec 19, 1997	10.41	10.41	10.41	10.41
502	NYSE	RELX	Thu, Dec 18, 1997	10.47	10.50	10.47	10.47
501	NYSE	RELX	Wed, Dec 17, 1997	10.34	10.34	10.31	10.31
500	NYSE	RELX	Tue, Dec 16, 1997	10.34	10.34	10.31	10.31
499	NYSE	RELX	Mon, Dec 15, 1997	10.34	10.34	10.28	10.28
498	NYSE	RELX	Fri, Dec 12, 1997	10.25	10.31	10.25	10.31
497	NYSE	RELX	Thu, Dec 11, 1997	10.13	10.14	10.13	10.13
496	NYSE	RELX	Tue, Dec 9, 1997	10.38	10.50	10.38	10.50
495	NYSE	RELX	Mon, Dec 8, 1997	10.38	10.44	10.38	10.44
494	NYSE	RELX	Fri, Dec 5, 1997	10.41	10.47	10.41	10.44
493	NYSE	RELX	Thu, Dec 4, 1997	10.41	10.47	10.41	10.47
492	NYSE	RELX	Wed, Dec 3, 1997	10.69	10.69	10.66	10.66
491	NYSE	RELX	Tue, Dec 2, 1997	10.64	10.64	10.63	10.63
490	NYSE	RELX	Mon, Dec 1, 1997	10.69	10.75	10.63	10.63
489	NYSE	RELX	Fri, Nov 28, 1997	10.72	10.72	10.72	10.72
488	NYSE	RELX	Wed, Nov 26, 1997	10.38	10.44	10.38	10.44
487	NYSE	RELX	Tue, Nov 25, 1997	10.31	10.31	10.22	10.22
486	NYSE	RELX	Mon, Nov 24, 1997	10.19	10.25	10.19	10.25
485	NYSE	RELX	Thu, Nov 20, 1997	9.94	9.94	9.94	9.94
484	NYSE	RELX	Wed, Nov 19, 1997	10.06	10.06	10.00	10.00
483	NYSE	RELX	Tue, Nov 18, 1997	10.09	10.09	10.03	10.03
482	NYSE	RELX	Mon, Nov 17, 1997	10.03	10.06	10.00	10.06
481	NYSE	RELX	Fri, Nov 14, 1997	9.88	9.91	9.88	9.91
480	NYSE	RELX	Thu, Nov 13, 1997	9.84	9.94	9.84	9.94
479	NYSE	RELX	Mon, Nov 10, 1997	10.00	10.00	10.00	10.00
478	NYSE	RELX	Fri, Nov 7, 1997	10.03	10.09	10.03	10.06
477	NYSE	RELX	Thu, Nov 6, 1997	10.31	10.31	10.23	10.25
476	NYSE	RELX	Wed, Nov 5, 1997	10.34	10.34	10.34	10.34
475	NYSE	RELX	Tue, Nov 4, 1997	10.16	10.31	10.16	10.31
474	NYSE	RELX	Mon, Nov 3, 1997	9.92	10.06	9.92	9.94
473	NYSE	RELX	Thu, Oct 30, 1997	9.69	9.69	9.69	9.69
472	NYSE	RELX	Wed, Oct 29, 1997	9.63	9.69	9.63	9.69
471	NYSE	RELX	Tue, Oct 28, 1997	9.13	9.19	9.13	9.19
470	NYSE	RELX	Mon, Oct 27, 1997	9.53	9.53	9.50	9.50
469	NYSE	RELX	Fri, Oct 24, 1997	9.72	9.78	9.66	9.78
468	NYSE	RELX	Thu, Oct 23, 1997	9.72	9.72	9.72	9.72
467	NYSE	RELX	Wed, Oct 22, 1997	10.33	10.39	10.33	10.39
466	NYSE	RELX	Tue, Oct 21, 1997	10.56	10.63	10.50	10.63
465	NYSE	RELX	Mon, Oct 20, 1997	10.53	10.59	10.50	10.59
464	NYSE	RELX	Fri, Oct 17, 1997	10.47	10.53	10.47	10.50
463	NYSE	RELX	Thu, Oct 16, 1997	10.44	10.56	10.44	10.56
462	NYSE	RELX	Wed, Oct 15, 1997	10.22	10.38	10.22	10.38
461	NYSE	RELX	Tue, Oct 14, 1997	10.00	10.06	10.00	10.06
460	NYSE	RELX	Mon, Oct 13, 1997	10.25	10.25	10.16	10.25
459	NYSE	RELX	Fri, Oct 10, 1997	8.72	8.72	8.69	8.69
458	NYSE	RELX	Thu, Oct 9, 1997	8.72	8.72	8.72	8.72
457	NYSE	RELX	Wed, Oct 8, 1997	8.72	8.72	8.72	8.72
456	NYSE	RELX	Tue, Oct 7, 1997	8.63	8.66	8.63	8.66
455	NYSE	RELX	Mon, Oct 6, 1997	8.69	8.75	8.69	8.75
454	NYSE	RELX	Fri, Oct 3, 1997	8.67	8.69	8.67	8.69
453	NYSE	RELX	Thu, Oct 2, 1997	8.63	8.63	8.50	8.53
452	NYSE	RELX	Wed, Oct 1, 1997	8.75	8.81	8.69	8.69
451	NYSE	RELX	Tue, Sep 30, 1997	8.50	8.72	8.47	8.72
450	NYSE	RELX	Mon, Sep 29, 1997	8.56	8.56	8.47	8.47
449	NYSE	RELX	Fri, Sep 26, 1997	9.66	9.66	8.38	8.72
448	NYSE	RELX	Thu, Sep 25, 1997	9.69	9.69	9.69	9.69
447	NYSE	RELX	Wed, Sep 24, 1997	9.38	9.63	9.38	9.63
446	NYSE	RELX	Tue, Sep 23, 1997	9.53	9.53	9.38	9.38
445	NYSE	RELX	Mon, Sep 22, 1997	9.34	9.48	9.34	9.48
444	NYSE	RELX	Fri, Sep 19, 1997	9.31	9.34	9.31	9.31
443	NYSE	RELX	Thu, Sep 18, 1997	9.45	9.53	9.45	9.53
442	NYSE	RELX	Wed, Sep 17, 1997	9.41	9.42	9.41	9.42
441	NYSE	RELX	Tue, Sep 16, 1997	9.38	9.44	9.38	9.44
440	NYSE	RELX	Mon, Sep 15, 1997	9.19	9.31	9.19	9.28
439	NYSE	RELX	Fri, Sep 12, 1997	9.06	9.08	9.06	9.08
438	NYSE	RELX	Thu, Sep 11, 1997	8.83	8.83	8.78	8.83
437	NYSE	RELX	Wed, Sep 10, 1997	9.19	9.19	9.16	9.16
436	NYSE	RELX	Mon, Sep 8, 1997	9.16	9.16	9.16	9.16
435	NYSE	RELX	Fri, Sep 5, 1997	9.25	9.25	9.25	9.25
434	NYSE	RELX	Thu, Sep 4, 1997	9.22	9.22	9.19	9.19
433	NYSE	RELX	Wed, Sep 3, 1997	9.38	9.44	9.38	9.44
432	NYSE	RELX	Tue, Sep 2, 1997	9.31	9.31	9.31	9.31
431	NYSE	RELX	Fri, Aug 29, 1997	8.97	9.00	8.94	9.00
430	NYSE	RELX	Wed, Aug 27, 1997	9.19	9.22	9.19	9.22
429	NYSE	RELX	Tue, Aug 26, 1997	9.00	9.05	9.00	9.05
428	NYSE	RELX	Mon, Aug 25, 1997	8.97	8.97	8.94	8.94
427	NYSE	RELX	Fri, Aug 22, 1997	9.00	9.13	9.00	9.09
426	NYSE	RELX	Thu, Aug 21, 1997	9.13	9.44	9.11	9.44
425	NYSE	RELX	Wed, Aug 20, 1997	9.09	9.09	9.09	9.09
424	NYSE	RELX	Tue, Aug 19, 1997	8.94	9.03	8.94	9.03
423	NYSE	RELX	Mon, Aug 18, 1997	8.78	8.88	8.75	8.78
422	NYSE	RELX	Fri, Aug 15, 1997	8.91	8.91	8.84	8.84
421	NYSE	RELX	Thu, Aug 14, 1997	9.13	9.13	8.97	8.97
420	NYSE	RELX	Wed, Aug 13, 1997	9.25	9.25	9.13	9.19
419	NYSE	RELX	Tue, Aug 12, 1997	9.31	9.31	9.25	9.31
418	NYSE	RELX	Mon, Aug 11, 1997	9.31	9.38	9.31	9.38
417	NYSE	RELX	Fri, Aug 8, 1997	9.25	9.44	9.25	9.44
416	NYSE	RELX	Wed, Aug 6, 1997	10.13	10.19	10.13	10.13
415	NYSE	RELX	Tue, Aug 5, 1997	10.06	10.06	10.03	10.03
414	NYSE	RELX	Mon, Aug 4, 1997	10.09	10.09	10.06	10.06
413	NYSE	RELX	Fri, Aug 1, 1997	10.09	10.09	10.09	10.09
412	NYSE	RELX	Thu, Jul 31, 1997	10.31	10.31	10.31	10.31
411	NYSE	RELX	Mon, Jul 28, 1997	10.34	10.34	10.34	10.34
410	NYSE	RELX	Fri, Jul 25, 1997	10.53	10.53	10.50	10.50
409	NYSE	RELX	Thu, Jul 24, 1997	10.63	10.66	10.63	10.66
408	NYSE	RELX	Wed, Jul 23, 1997	10.56	10.56	10.53	10.53
407	NYSE	RELX	Tue, Jul 22, 1997	10.28	10.28	10.28	10.28
406	NYSE	RELX	Mon, Jul 21, 1997	10.31	10.31	10.31	10.31
405	NYSE	RELX	Fri, Jul 18, 1997	10.44	10.44	10.42	10.44
404	NYSE	RELX	Thu, Jul 17, 1997	10.44	10.44	10.44	10.44
403	NYSE	RELX	Wed, Jul 16, 1997	10.00	10.13	10.00	10.13
402	NYSE	RELX	Tue, Jul 15, 1997	10.00	10.00	9.94	9.94
401	NYSE	RELX	Mon, Jul 14, 1997	10.00	10.06	9.98	10.06
400	NYSE	RELX	Wed, Jul 9, 1997	10.00	10.00	10.00	10.00
399	NYSE	RELX	Mon, Jul 7, 1997	9.97	9.97	9.97	9.97
398	NYSE	RELX	Thu, Jul 3, 1997	9.91	9.91	9.91	9.91
397	NYSE	RELX	Wed, Jul 2, 1997	9.92	9.92	9.88	9.91
396	NYSE	RELX	Tue, Jul 1, 1997	9.91	9.91	9.91	9.91
395	NYSE	RELX	Mon, Jun 30, 1997	9.88	9.92	9.88	9.92
394	NYSE	RELX	Fri, Jun 27, 1997	9.75	9.81	9.75	9.81
393	NYSE	RELX	Wed, Jun 25, 1997	9.75	9.75	9.75	9.75
392	NYSE	RELX	Mon, Jun 23, 1997	9.66	9.69	9.66	9.66
391	NYSE	RELX	Wed, Jun 18, 1997	9.81	9.81	9.56	9.63
390	NYSE	RELX	Tue, Jun 17, 1997	9.94	9.94	9.94	9.94
389	NYSE	RELX	Mon, Jun 16, 1997	9.94	9.94	9.94	9.94
388	NYSE	RELX	Fri, Jun 13, 1997	9.88	9.88	9.88	9.88
387	NYSE	RELX	Wed, Jun 11, 1997	9.91	9.97	9.88	9.88
386	NYSE	RELX	Tue, Jun 10, 1997	9.88	9.88	9.88	9.88
385	NYSE	RELX	Mon, Jun 9, 1997	9.88	9.88	9.88	9.88
384	NYSE	RELX	Fri, Jun 6, 1997	9.81	9.81	9.81	9.81
383	NYSE	RELX	Thu, Jun 5, 1997	9.91	9.91	9.84	9.84
382	NYSE	RELX	Wed, Jun 4, 1997	9.91	9.91	9.91	9.91
381	NYSE	RELX	Tue, Jun 3, 1997	10.03	10.03	10.03	10.03
380	NYSE	RELX	Mon, Jun 2, 1997	10.03	10.03	10.03	10.03
379	NYSE	RELX	Fri, May 30, 1997	10.06	10.06	10.06	10.06
378	NYSE	RELX	Thu, May 29, 1997	10.06	10.06	10.06	10.06
377	NYSE	RELX	Tue, May 27, 1997	10.13	10.13	10.13	10.13
376	NYSE	RELX	Fri, May 23, 1997	10.09	10.09	10.09	10.09
375	NYSE	RELX	Thu, May 22, 1997	10.19	10.19	10.06	10.06
374	NYSE	RELX	Tue, May 20, 1997	10.34	10.34	10.34	10.34
373	NYSE	RELX	Mon, May 19, 1997	10.28	10.28	10.28	10.28
372	NYSE	RELX	Fri, May 16, 1997	10.34	10.34	10.34	10.34
371	NYSE	RELX	Thu, May 15, 1997	10.28	10.31	10.28	10.31
370	NYSE	RELX	Tue, May 13, 1997	10.31	10.41	10.31	10.34
369	NYSE	RELX	Mon, May 12, 1997	10.16	10.16	10.09	10.09
368	NYSE	RELX	Fri, May 9, 1997	10.13	10.25	10.13	10.13
367	NYSE	RELX	Thu, May 8, 1997	10.00	10.19	10.00	10.19
366	NYSE	RELX	Wed, May 7, 1997	9.94	10.06	9.91	9.91
365	NYSE	RELX	Tue, May 6, 1997	9.59	9.69	9.56	9.69
364	NYSE	RELX	Mon, May 5, 1997	9.44	9.44	9.44	9.44
363	NYSE	RELX	Fri, May 2, 1997	9.34	9.34	9.34	9.34
362	NYSE	RELX	Wed, Apr 30, 1997	9.34	9.34	9.34	9.34
361	NYSE	RELX	Mon, Apr 28, 1997	9.22	9.22	9.22	9.22
360	NYSE	RELX	Thu, Apr 24, 1997	9.38	9.38	9.38	9.38
359	NYSE	RELX	Wed, Apr 23, 1997	9.19	9.19	9.19	9.19
358	NYSE	RELX	Mon, Apr 21, 1997	9.31	9.44	9.25	9.44
357	NYSE	RELX	Fri, Apr 18, 1997	9.16	9.22	9.16	9.22
356	NYSE	RELX	Wed, Apr 16, 1997	9.06	9.06	9.06	9.06
355	NYSE	RELX	Mon, Apr 14, 1997	9.00	9.00	9.00	9.00
354	NYSE	RELX	Fri, Apr 11, 1997	9.16	9.16	9.16	9.16
353	NYSE	RELX	Thu, Apr 10, 1997	9.25	9.25	9.25	9.25
352	NYSE	RELX	Wed, Apr 9, 1997	9.38	9.38	9.16	9.16
351	NYSE	RELX	Tue, Apr 8, 1997	9.38	9.38	9.38	9.38
350	NYSE	RELX	Tue, Apr 1, 1997	9.22	9.22	9.22	9.22
349	NYSE	RELX	Thu, Mar 27, 1997	9.25	9.25	9.22	9.22
348	NYSE	RELX	Wed, Mar 26, 1997	9.03	9.19	9.03	9.19
347	NYSE	RELX	Tue, Mar 25, 1997	8.94	8.94	8.94	8.94
346	NYSE	RELX	Mon, Mar 24, 1997	9.00	9.00	9.00	9.00
345	NYSE	RELX	Fri, Mar 21, 1997	9.13	9.13	9.13	9.13
344	NYSE	RELX	Thu, Mar 20, 1997	8.88	9.00	8.88	9.00
343	NYSE	RELX	Wed, Mar 19, 1997	9.25	9.25	9.25	9.25
342	NYSE	RELX	Tue, Mar 18, 1997	9.44	9.44	9.38	9.44
341	NYSE	RELX	Fri, Mar 14, 1997	9.50	9.75	9.50	9.63
340	NYSE	RELX	Thu, Mar 13, 1997	9.38	9.38	9.38	9.38
339	NYSE	RELX	Wed, Mar 12, 1997	9.38	9.38	9.38	9.38
338	NYSE	RELX	Tue, Mar 11, 1997	9.56	9.69	9.56	9.69
337	NYSE	RELX	Mon, Mar 10, 1997	9.56	9.56	9.56	9.56
336	NYSE	RELX	Fri, Mar 7, 1997	9.56	9.69	9.56	9.69
335	NYSE	RELX	Mon, Mar 3, 1997	9.38	9.38	9.31	9.38
334	NYSE	RELX	Fri, Feb 28, 1997	9.56	9.56	9.56	9.56
333	NYSE	RELX	Thu, Feb 27, 1997	9.50	9.50	9.50	9.50
332	NYSE	RELX	Tue, Feb 25, 1997	9.44	9.44	9.38	9.38
331	NYSE	RELX	Mon, Feb 24, 1997	9.38	9.38	9.38	9.38
330	NYSE	RELX	Fri, Feb 21, 1997	9.56	9.56	9.56	9.56
329	NYSE	RELX	Thu, Feb 20, 1997	9.25	9.50	9.25	9.44
328	NYSE	RELX	Wed, Feb 19, 1997	9.13	9.13	9.13	9.13
327	NYSE	RELX	Tue, Feb 18, 1997	8.81	8.94	8.81	8.94
326	NYSE	RELX	Thu, Feb 13, 1997	9.13	9.13	9.00	9.00
325	NYSE	RELX	Wed, Feb 12, 1997	9.00	9.00	8.94	9.00
324	NYSE	RELX	Tue, Feb 11, 1997	9.00	9.00	9.00	9.00
323	NYSE	RELX	Mon, Feb 10, 1997	9.00	9.00	8.88	8.88
322	NYSE	RELX	Fri, Feb 7, 1997	8.81	8.81	8.81	8.81
321	NYSE	RELX	Wed, Feb 5, 1997	8.75	8.88	8.75	8.88
320	NYSE	RELX	Mon, Feb 3, 1997	8.72	8.72	8.72	8.72
319	NYSE	RELX	Fri, Jan 31, 1997	8.56	8.66	8.56	8.66
318	NYSE	RELX	Wed, Jan 29, 1997	8.38	8.38	8.38	8.38
317	NYSE	RELX	Mon, Jan 27, 1997	8.50	8.50	8.50	8.50
316	NYSE	RELX	Fri, Jan 24, 1997	8.44	8.44	8.38	8.38
315	NYSE	RELX	Thu, Jan 23, 1997	8.72	8.72	8.50	8.50
314	NYSE	RELX	Wed, Jan 22, 1997	8.69	8.69	8.69	8.69
313	NYSE	RELX	Tue, Jan 21, 1997	8.56	8.56	8.56	8.56
312	NYSE	RELX	Mon, Jan 20, 1997	8.50	8.63	8.50	8.63
311	NYSE	RELX	Fri, Jan 17, 1997	8.50	8.50	8.50	8.50
310	NYSE	RELX	Mon, Jan 13, 1997	8.75	8.75	8.75	8.75
309	NYSE	RELX	Fri, Jan 10, 1997	8.88	8.88	8.88	8.88
308	NYSE	RELX	Wed, Jan 8, 1997	9.25	9.25	9.25	9.25
307	NYSE	RELX	Tue, Jan 7, 1997	9.31	9.31	9.19	9.19
306	NYSE	RELX	Fri, Jan 3, 1997	9.50	9.50	9.50	9.50
305	NYSE	RELX	Thu, Jan 2, 1997	9.50	9.50	9.50	9.50
304	NYSE	RELX	Tue, Dec 31, 1996	9.44	9.44	9.44	9.44
303	NYSE	RELX	Mon, Dec 30, 1996	9.53	9.53	9.53	9.53
302	NYSE	RELX	Fri, Dec 27, 1996	9.50	9.50	9.50	9.50
301	NYSE	RELX	Mon, Dec 23, 1996	9.19	9.31	9.19	9.31
300	NYSE	RELX	Fri, Dec 20, 1996	9.13	9.13	9.13	9.13
299	NYSE	RELX	Thu, Dec 19, 1996	8.78	9.00	8.78	8.94
298	NYSE	RELX	Wed, Dec 18, 1996	8.75	8.75	8.75	8.75
297	NYSE	RELX	Tue, Dec 17, 1996	8.88	8.88	8.75	8.75
296	NYSE	RELX	Thu, Dec 12, 1996	8.88	8.88	8.88	8.88
295	NYSE	RELX	Tue, Dec 10, 1996	9.06	9.06	8.94	8.94
294	NYSE	RELX	Mon, Dec 9, 1996	9.16	9.19	9.13	9.19
293	NYSE	RELX	Thu, Dec 5, 1996	9.50	9.50	9.38	9.38
292	NYSE	RELX	Mon, Dec 2, 1996	9.56	9.81	9.56	9.81
291	NYSE	RELX	Wed, Nov 27, 1996	9.75	9.75	9.63	9.63
290	NYSE	RELX	Mon, Nov 25, 1996	9.63	9.63	9.63	9.63
289	NYSE	RELX	Wed, Nov 20, 1996	9.31	9.31	9.31	9.31
288	NYSE	RELX	Fri, Nov 15, 1996	9.31	9.31	9.31	9.31
287	NYSE	RELX	Wed, Nov 13, 1996	9.38	9.38	9.38	9.38
286	NYSE	RELX	Fri, Nov 8, 1996	9.31	9.31	9.31	9.31
285	NYSE	RELX	Thu, Nov 7, 1996	9.44	9.44	9.44	9.44
284	NYSE	RELX	Wed, Nov 6, 1996	9.38	9.41	9.25	9.31
283	NYSE	RELX	Mon, Nov 4, 1996	9.31	9.31	9.31	9.31
282	NYSE	RELX	Tue, Oct 29, 1996	9.56	9.56	9.56	9.56
281	NYSE	RELX	Mon, Oct 28, 1996	9.72	9.72	9.63	9.63
280	NYSE	RELX	Fri, Oct 25, 1996	9.56	9.56	9.56	9.56
279	NYSE	RELX	Wed, Oct 23, 1996	9.50	9.50	9.50	9.50
278	NYSE	RELX	Mon, Oct 21, 1996	9.44	9.56	9.44	9.56
277	NYSE	RELX	Fri, Oct 18, 1996	9.50	9.50	9.50	9.50
276	NYSE	RELX	Thu, Oct 17, 1996	9.44	9.53	9.44	9.53
275	NYSE	RELX	Fri, Oct 11, 1996	9.31	9.44	9.31	9.44
274	NYSE	RELX	Thu, Oct 10, 1996	9.25	9.25	9.25	9.25
273	NYSE	RELX	Wed, Oct 9, 1996	9.31	9.31	9.31	9.31
272	NYSE	RELX	Tue, Oct 8, 1996	9.25	9.25	9.25	9.25
271	NYSE	RELX	Fri, Oct 4, 1996	9.50	9.50	9.50	9.50
270	NYSE	RELX	Wed, Oct 2, 1996	9.44	9.53	9.44	9.53
269	NYSE	RELX	Tue, Oct 1, 1996	9.38	9.50	9.38	9.50
268	NYSE	RELX	Fri, Sep 27, 1996	9.19	9.19	9.19	9.19
267	NYSE	RELX	Fri, Sep 20, 1996	9.19	9.19	9.19	9.19
266	NYSE	RELX	Tue, Sep 17, 1996	9.19	9.19	9.19	9.19
265	NYSE	RELX	Fri, Sep 13, 1996	9.25	9.25	9.25	9.25
264	NYSE	RELX	Thu, Sep 12, 1996	9.31	9.31	9.31	9.31
263	NYSE	RELX	Wed, Sep 11, 1996	9.34	9.34	9.28	9.28
262	NYSE	RELX	Tue, Sep 10, 1996	9.25	9.25	9.25	9.25
261	NYSE	RELX	Mon, Sep 9, 1996	9.25	9.25	9.25	9.25
260	NYSE	RELX	Wed, Sep 4, 1996	9.00	9.00	9.00	9.00
259	NYSE	RELX	Tue, Sep 3, 1996	9.00	9.00	9.00	9.00
258	NYSE	RELX	Fri, Aug 30, 1996	9.06	9.06	9.06	9.06
257	NYSE	RELX	Wed, Aug 28, 1996	9.13	9.13	9.13	9.13
256	NYSE	RELX	Tue, Aug 27, 1996	9.06	9.06	9.06	9.06
255	NYSE	RELX	Thu, Aug 22, 1996	8.94	8.94	8.94	8.94
254	NYSE	RELX	Wed, Aug 21, 1996	8.88	8.88	8.88	8.88
253	NYSE	RELX	Tue, Aug 20, 1996	8.91	8.91	8.91	8.91
252	NYSE	RELX	Mon, Aug 19, 1996	8.88	8.94	8.88	8.94
251	NYSE	RELX	Thu, Aug 15, 1996	8.88	8.88	8.88	8.88
250	NYSE	RELX	Wed, Aug 14, 1996	8.88	8.88	8.88	8.88
249	NYSE	RELX	Fri, Aug 9, 1996	8.88	8.88	8.88	8.88
248	NYSE	RELX	Thu, Aug 8, 1996	8.88	8.88	8.88	8.88
247	NYSE	RELX	Wed, Aug 7, 1996	8.88	8.88	8.88	8.88
246	NYSE	RELX	Fri, Aug 2, 1996	8.88	8.88	8.88	8.88
245	NYSE	RELX	Thu, Aug 1, 1996	8.50	8.63	8.50	8.63
244	NYSE	RELX	Tue, Jul 30, 1996	8.44	8.44	8.44	8.44
243	NYSE	RELX	Mon, Jul 29, 1996	8.41	8.41	8.41	8.41
242	NYSE	RELX	Fri, Jul 19, 1996	8.47	8.47	8.47	8.47
241	NYSE	RELX	Tue, Jul 16, 1996	8.38	8.38	8.31	8.31
240	NYSE	RELX	Tue, Jul 9, 1996	8.53	8.53	8.50	8.50
239	NYSE	RELX	Fri, Jul 5, 1996	8.47	8.47	8.47	8.47
238	NYSE	RELX	Mon, Jul 1, 1996	8.47	8.47	8.47	8.47
237	NYSE	RELX	Thu, Jun 27, 1996	8.50	8.50	8.44	8.44
236	NYSE	RELX	Wed, Jun 26, 1996	8.56	8.63	8.56	8.63
235	NYSE	RELX	Mon, Jun 24, 1996	8.44	8.44	8.44	8.44
234	NYSE	RELX	Mon, Jun 17, 1996	8.44	8.44	8.44	8.44
233	NYSE	RELX	Thu, Jun 13, 1996	8.53	8.53	8.53	8.53
232	NYSE	RELX	Wed, Jun 12, 1996	8.53	8.53	8.53	8.53
231	NYSE	RELX	Tue, Jun 11, 1996	8.50	8.50	8.50	8.50
230	NYSE	RELX	Mon, Jun 10, 1996	8.63	8.63	8.63	8.63
229	NYSE	RELX	Fri, Jun 7, 1996	8.63	8.63	8.63	8.63
228	NYSE	RELX	Thu, May 30, 1996	8.63	8.63	8.63	8.63
227	NYSE	RELX	Wed, May 29, 1996	8.63	8.63	8.63	8.63
226	NYSE	RELX	Tue, May 28, 1996	8.50	8.50	8.50	8.50
225	NYSE	RELX	Mon, May 13, 1996	8.38	8.44	8.38	8.44
224	NYSE	RELX	Mon, May 6, 1996	8.50	8.50	8.50	8.50
223	NYSE	RELX	Thu, May 2, 1996	8.59	8.59	8.50	8.50
222	NYSE	RELX	Tue, Apr 30, 1996	8.59	8.59	8.59	8.59
221	NYSE	RELX	Thu, Apr 25, 1996	8.56	8.56	8.56	8.56
220	NYSE	RELX	Wed, Apr 24, 1996	8.88	8.88	8.88	8.88
219	NYSE	RELX	Mon, Apr 22, 1996	8.75	9.06	8.75	9.06
218	NYSE	RELX	Fri, Apr 19, 1996	8.81	8.81	8.81	8.81
217	NYSE	RELX	Thu, Apr 18, 1996	8.88	8.88	8.81	8.81
216	NYSE	RELX	Wed, Apr 17, 1996	9.06	9.06	9.06	9.06
215	NYSE	RELX	Tue, Apr 16, 1996	9.06	9.06	9.06	9.06
214	NYSE	RELX	Mon, Apr 15, 1996	8.94	8.94	8.94	8.94
213	NYSE	RELX	Fri, Apr 12, 1996	8.97	9.00	8.97	9.00
212	NYSE	RELX	Thu, Apr 11, 1996	9.00	9.00	9.00	9.00
211	NYSE	RELX	Wed, Apr 10, 1996	8.88	8.88	8.88	8.88
210	NYSE	RELX	Mon, Apr 8, 1996	8.88	8.88	8.88	8.88
209	NYSE	RELX	Thu, Apr 4, 1996	8.88	8.88	8.88	8.88
208	NYSE	RELX	Tue, Apr 2, 1996	8.56	8.56	8.56	8.56
207	NYSE	RELX	Mon, Apr 1, 1996	8.44	8.63	8.44	8.56
206	NYSE	RELX	Fri, Mar 29, 1996	8.38	8.38	8.38	8.38
205	NYSE	RELX	Thu, Mar 28, 1996	8.53	8.53	8.53	8.53
204	NYSE	RELX	Wed, Mar 27, 1996	8.53	8.53	8.53	8.53
203	NYSE	RELX	Fri, Mar 22, 1996	8.53	8.53	8.53	8.53
202	NYSE	RELX	Thu, Mar 21, 1996	8.59	8.59	8.53	8.53
201	NYSE	RELX	Wed, Mar 20, 1996	8.50	8.50	8.50	8.50
200	NYSE	RELX	Tue, Mar 19, 1996	8.69	8.69	8.63	8.63
199	NYSE	RELX	Mon, Mar 18, 1996	8.41	8.69	8.41	8.69
198	NYSE	RELX	Fri, Mar 15, 1996	8.38	8.38	8.38	8.38
197	NYSE	RELX	Thu, Mar 14, 1996	8.50	8.50	8.50	8.50
196	NYSE	RELX	Fri, Mar 8, 1996	8.19	8.19	8.19	8.19
195	NYSE	RELX	Thu, Mar 7, 1996	8.25	8.25	8.25	8.25
194	NYSE	RELX	Wed, Mar 6, 1996	8.25	8.25	8.25	8.25
193	NYSE	RELX	Tue, Mar 5, 1996	8.13	8.13	8.13	8.13
192	NYSE	RELX	Mon, Mar 4, 1996	8.06	8.13	8.06	8.13
191	NYSE	RELX	Fri, Mar 1, 1996	8.00	8.00	8.00	8.00
190	NYSE	RELX	Thu, Feb 29, 1996	7.81	7.81	7.81	7.81
189	NYSE	RELX	Wed, Feb 28, 1996	7.81	7.81	7.81	7.81
188	NYSE	RELX	Tue, Feb 27, 1996	7.88	7.88	7.88	7.88
187	NYSE	RELX	Mon, Feb 26, 1996	7.94	7.94	7.94	7.94
186	NYSE	RELX	Thu, Feb 22, 1996	8.06	8.06	8.06	8.06
185	NYSE	RELX	Wed, Feb 21, 1996	8.00	8.00	8.00	8.00
184	NYSE	RELX	Tue, Feb 20, 1996	8.00	8.00	8.00	8.00
183	NYSE	RELX	Thu, Feb 15, 1996	7.88	7.88	7.88	7.88
182	NYSE	RELX	Wed, Feb 14, 1996	7.88	7.88	7.88	7.88
181	NYSE	RELX	Tue, Feb 13, 1996	7.88	7.88	7.88	7.88
180	NYSE	RELX	Mon, Feb 12, 1996	7.81	7.81	7.81	7.81
179	NYSE	RELX	Fri, Feb 9, 1996	7.69	7.69	7.69	7.69
178	NYSE	RELX	Wed, Feb 7, 1996	7.81	7.81	7.75	7.75
177	NYSE	RELX	Tue, Feb 6, 1996	7.69	7.75	7.69	7.75
176	NYSE	RELX	Mon, Feb 5, 1996	7.72	7.72	7.72	7.72
175	NYSE	RELX	Thu, Feb 1, 1996	7.69	7.72	7.69	7.72
174	NYSE	RELX	Wed, Jan 31, 1996	7.75	7.75	7.75	7.75
173	NYSE	RELX	Mon, Jan 29, 1996	7.56	7.56	7.56	7.56
172	NYSE	RELX	Thu, Jan 18, 1996	7.66	7.66	7.66	7.66
171	NYSE	RELX	Mon, Jan 15, 1996	7.63	7.63	7.63	7.63
170	NYSE	RELX	Fri, Jan 12, 1996	7.88	7.88	7.88	7.88
169	NYSE	RELX	Mon, Jan 8, 1996	7.88	7.88	7.88	7.88
168	NYSE	RELX	Fri, Jan 5, 1996	7.75	7.88	7.75	7.88
167	NYSE	RELX	Thu, Jan 4, 1996	7.75	7.75	7.75	7.75
166	NYSE	RELX	Tue, Jan 2, 1996	7.50	7.50	7.50	7.50
165	NYSE	RELX	Tue, Dec 26, 1995	7.50	7.50	7.50	7.50
164	NYSE	RELX	Thu, Dec 21, 1995	7.50	7.50	7.50	7.50
163	NYSE	RELX	Wed, Dec 20, 1995	7.44	7.44	7.44	7.44
162	NYSE	RELX	Tue, Dec 19, 1995	7.56	7.56	7.56	7.56
161	NYSE	RELX	Mon, Dec 18, 1995	7.50	7.50	7.50	7.50
160	NYSE	RELX	Fri, Dec 15, 1995	7.69	7.75	7.66	7.66
159	NYSE	RELX	Thu, Dec 14, 1995	7.50	7.75	7.50	7.75
158	NYSE	RELX	Tue, Dec 12, 1995	7.56	7.56	7.50	7.50
157	NYSE	RELX	Fri, Dec 8, 1995	7.63	7.63	7.63	7.63
156	NYSE	RELX	Thu, Dec 7, 1995	7.56	7.81	7.56	7.81
155	NYSE	RELX	Tue, Dec 5, 1995	7.63	7.63	7.63	7.63
154	NYSE	RELX	Thu, Nov 30, 1995	7.63	7.63	7.63	7.63
153	NYSE	RELX	Wed, Nov 22, 1995	7.63	7.63	7.63	7.63
152	NYSE	RELX	Thu, Nov 16, 1995	7.63	7.63	7.63	7.63
151	NYSE	RELX	Mon, Nov 13, 1995	7.50	7.50	7.50	7.50
150	NYSE	RELX	Thu, Nov 9, 1995	7.63	7.63	7.63	7.63
149	NYSE	RELX	Wed, Nov 8, 1995	7.63	7.63	7.63	7.63
148	NYSE	RELX	Tue, Nov 7, 1995	7.63	7.63	7.63	7.63
147	NYSE	RELX	Fri, Nov 3, 1995	7.50	7.50	7.50	7.50
146	NYSE	RELX	Mon, Oct 30, 1995	7.50	7.50	7.50	7.50
145	NYSE	RELX	Fri, Oct 27, 1995	7.47	7.47	7.47	7.47
144	NYSE	RELX	Wed, Oct 18, 1995	7.47	7.47	7.47	7.47
143	NYSE	RELX	Tue, Oct 10, 1995	7.50	7.50	7.44	7.44
142	NYSE	RELX	Mon, Oct 9, 1995	7.56	7.56	7.56	7.56
141	NYSE	RELX	Fri, Oct 6, 1995	7.50	7.50	7.50	7.50
140	NYSE	RELX	Tue, Oct 3, 1995	7.56	7.59	7.56	7.59
139	NYSE	RELX	Tue, Sep 26, 1995	7.72	7.72	7.72	7.72
138	NYSE	RELX	Wed, Sep 20, 1995	7.72	7.72	7.72	7.72
137	NYSE	RELX	Tue, Sep 19, 1995	7.72	7.72	7.72	7.72
136	NYSE	RELX	Thu, Sep 14, 1995	7.69	7.69	7.69	7.69
135	NYSE	RELX	Wed, Sep 13, 1995	7.75	7.75	7.75	7.75
134	NYSE	RELX	Tue, Sep 12, 1995	7.75	7.75	7.75	7.75
133	NYSE	RELX	Fri, Sep 8, 1995	7.75	7.75	7.75	7.75
132	NYSE	RELX	Mon, Aug 28, 1995	7.38	7.38	7.38	7.38
131	NYSE	RELX	Thu, Aug 24, 1995	7.47	7.47	7.47	7.47
130	NYSE	RELX	Tue, Aug 22, 1995	7.50	7.63	7.44	7.44
129	NYSE	RELX	Mon, Aug 21, 1995	7.44	7.44	7.44	7.44
128	NYSE	RELX	Tue, Aug 15, 1995	7.56	7.56	7.44	7.56
127	NYSE	RELX	Mon, Aug 14, 1995	7.56	7.56	7.56	7.56
126	NYSE	RELX	Fri, Aug 11, 1995	7.50	7.56	7.50	7.56
125	NYSE	RELX	Thu, Aug 10, 1995	7.56	7.56	7.56	7.56
124	NYSE	RELX	Wed, Aug 9, 1995	7.56	7.56	7.56	7.56
123	NYSE	RELX	Wed, Aug 2, 1995	7.56	7.56	7.56	7.56
122	NYSE	RELX	Mon, Jul 31, 1995	7.44	7.44	7.44	7.44
121	NYSE	RELX	Fri, Jul 28, 1995	7.50	7.50	7.50	7.50
120	NYSE	RELX	Mon, Jul 24, 1995	7.44	7.44	7.44	7.44
119	NYSE	RELX	Wed, Jul 19, 1995	7.53	7.53	7.38	7.38
118	NYSE	RELX	Tue, Jul 18, 1995	7.50	7.56	7.50	7.56
117	NYSE	RELX	Mon, Jul 17, 1995	7.31	7.31	7.31	7.31
116	NYSE	RELX	Mon, Jul 10, 1995	7.41	7.41	7.25	7.25
115	NYSE	RELX	Fri, Jul 7, 1995	7.09	7.41	7.09	7.41
114	NYSE	RELX	Fri, Jun 30, 1995	7.09	7.09	7.09	7.09
113	NYSE	RELX	Thu, Jun 29, 1995	7.09	7.09	7.09	7.09
112	NYSE	RELX	Wed, Jun 28, 1995	7.09	7.09	7.09	7.09
111	NYSE	RELX	Tue, Jun 27, 1995	7.16	7.16	7.06	7.06
110	NYSE	RELX	Mon, Jun 26, 1995	7.13	7.16	7.13	7.16
109	NYSE	RELX	Thu, Jun 22, 1995	6.81	7.25	6.81	7.25
108	NYSE	RELX	Wed, Jun 21, 1995	6.84	6.88	6.84	6.88
107	NYSE	RELX	Tue, Jun 20, 1995	6.88	6.88	6.88	6.88
106	NYSE	RELX	Tue, Jun 13, 1995	6.75	6.88	6.75	6.88
105	NYSE	RELX	Mon, Jun 12, 1995	6.81	6.81	6.81	6.81
104	NYSE	RELX	Thu, Jun 8, 1995	6.97	6.97	6.97	6.97
103	NYSE	RELX	Wed, Jun 7, 1995	6.88	6.97	6.88	6.97
102	NYSE	RELX	Tue, Jun 6, 1995	6.88	6.88	6.88	6.88
101	NYSE	RELX	Fri, Jun 2, 1995	6.78	6.78	6.78	6.78
100	NYSE	RELX	Wed, May 31, 1995	6.88	6.88	6.88	6.88
99	NYSE	RELX	Fri, May 26, 1995	6.88	6.88	6.88	6.88
98	NYSE	RELX	Thu, May 25, 1995	6.84	6.84	6.84	6.84
97	NYSE	RELX	Wed, May 24, 1995	6.50	6.50	6.50	6.50
96	NYSE	RELX	Mon, May 22, 1995	6.56	6.56	6.50	6.50
95	NYSE	RELX	Fri, May 19, 1995	6.50	6.50	6.50	6.50
94	NYSE	RELX	Wed, May 17, 1995	6.78	6.78	6.78	6.78
93	NYSE	RELX	Mon, May 15, 1995	6.75	6.75	6.75	6.75
92	NYSE	RELX	Fri, May 12, 1995	6.63	6.78	6.63	6.75
91	NYSE	RELX	Wed, May 10, 1995	6.56	6.56	6.56	6.56
90	NYSE	RELX	Mon, May 8, 1995	6.63	6.63	6.63	6.63
89	NYSE	RELX	Wed, May 3, 1995	6.75	6.75	6.75	6.75
88	NYSE	RELX	Tue, May 2, 1995	6.56	6.63	6.56	6.63
87	NYSE	RELX	Fri, Apr 28, 1995	6.50	6.50	6.50	6.50
86	NYSE	RELX	Wed, Apr 26, 1995	6.50	6.50	6.50	6.50
85	NYSE	RELX	Mon, Apr 24, 1995	6.41	6.41	6.41	6.41
84	NYSE	RELX	Fri, Apr 21, 1995	6.41	6.41	6.41	6.41
83	NYSE	RELX	Thu, Apr 20, 1995	6.41	6.41	6.41	6.41
82	NYSE	RELX	Tue, Apr 18, 1995	6.38	6.38	6.38	6.38
81	NYSE	RELX	Mon, Apr 17, 1995	6.19	6.25	6.19	6.25
80	NYSE	RELX	Wed, Apr 12, 1995	6.31	6.31	6.31	6.31
79	NYSE	RELX	Tue, Apr 11, 1995	6.31	6.31	6.31	6.31
78	NYSE	RELX	Fri, Apr 7, 1995	6.25	6.28	6.25	6.28
77	NYSE	RELX	Tue, Apr 4, 1995	6.25	6.34	6.25	6.25
76	NYSE	RELX	Mon, Apr 3, 1995	6.19	6.19	6.19	6.19
75	NYSE	RELX	Fri, Mar 31, 1995	6.16	6.16	6.13	6.13
74	NYSE	RELX	Thu, Mar 30, 1995	6.22	6.22	6.22	6.22
73	NYSE	RELX	Wed, Mar 29, 1995	6.16	6.16	6.16	6.16
72	NYSE	RELX	Mon, Mar 27, 1995	6.22	6.22	6.16	6.16
71	NYSE	RELX	Thu, Mar 23, 1995	6.13	6.13	6.13	6.13
70	NYSE	RELX	Tue, Mar 21, 1995	6.16	6.16	6.16	6.16
69	NYSE	RELX	Mon, Mar 20, 1995	6.16	6.16	6.16	6.16
68	NYSE	RELX	Thu, Mar 16, 1995	6.06	6.13	6.06	6.13
67	NYSE	RELX	Wed, Mar 15, 1995	5.94	6.03	5.94	6.03
66	NYSE	RELX	Tue, Mar 14, 1995	5.72	5.72	5.72	5.72
65	NYSE	RELX	Mon, Mar 13, 1995	5.69	5.69	5.69	5.69
64	NYSE	RELX	Fri, Mar 10, 1995	5.91	5.91	5.75	5.75
63	NYSE	RELX	Thu, Mar 9, 1995	6.00	6.00	5.88	5.94
62	NYSE	RELX	Mon, Mar 6, 1995	6.06	6.06	6.06	6.06
61	NYSE	RELX	Fri, Mar 3, 1995	5.88	5.94	5.88	5.91
60	NYSE	RELX	Thu, Mar 2, 1995	5.84	5.84	5.84	5.84
59	NYSE	RELX	Tue, Feb 28, 1995	5.88	5.88	5.84	5.88
58	NYSE	RELX	Fri, Feb 24, 1995	5.88	5.94	5.88	5.94
57	NYSE	RELX	Wed, Feb 22, 1995	5.78	5.78	5.78	5.78
56	NYSE	RELX	Tue, Feb 21, 1995	5.75	5.75	5.75	5.75
55	NYSE	RELX	Tue, Feb 14, 1995	5.88	5.88	5.88	5.88
54	NYSE	RELX	Fri, Feb 10, 1995	6.00	6.06	6.00	6.06
53	NYSE	RELX	Mon, Feb 6, 1995	5.88	5.88	5.88	5.88
52	NYSE	RELX	Fri, Feb 3, 1995	5.94	5.94	5.94	5.94
51	NYSE	RELX	Thu, Feb 2, 1995	5.94	6.00	5.94	5.94
50	NYSE	RELX	Wed, Feb 1, 1995	5.94	5.94	5.88	5.88
49	NYSE	RELX	Wed, Jan 25, 1995	6.00	6.00	6.00	6.00
48	NYSE	RELX	Mon, Jan 23, 1995	6.00	6.00	5.94	6.00
47	NYSE	RELX	Thu, Jan 19, 1995	6.03	6.03	6.03	6.03
46	NYSE	RELX	Wed, Jan 18, 1995	6.13	6.13	6.13	6.13
45	NYSE	RELX	Tue, Jan 17, 1995	6.19	6.25	6.19	6.19
44	NYSE	RELX	Fri, Jan 13, 1995	6.13	6.13	6.13	6.13
43	NYSE	RELX	Wed, Jan 11, 1995	6.13	6.13	6.13	6.13
42	NYSE	RELX	Mon, Jan 9, 1995	6.09	6.09	6.09	6.09
41	NYSE	RELX	Thu, Jan 5, 1995	6.25	6.25	6.25	6.25
40	NYSE	RELX	Tue, Jan 3, 1995	6.25	6.25	6.25	6.25
39	NYSE	RELX	Tue, Dec 27, 1994	6.19	6.19	6.19	6.19
38	NYSE	RELX	Wed, Dec 21, 1994	6.06	6.22	6.06	6.22
37	NYSE	RELX	Mon, Dec 19, 1994	6.09	6.13	6.09	6.13
36	NYSE	RELX	Wed, Dec 14, 1994	6.06	6.06	6.06	6.06
35	NYSE	RELX	Tue, Dec 13, 1994	6.09	6.09	6.06	6.06
34	NYSE	RELX	Fri, Dec 9, 1994	6.09	6.09	6.09	6.09
33	NYSE	RELX	Thu, Dec 8, 1994	6.22	6.22	6.19	6.19
32	NYSE	RELX	Tue, Dec 6, 1994	6.22	6.22	6.22	6.22
31	NYSE	RELX	Fri, Dec 2, 1994	6.19	6.19	6.19	6.19
30	NYSE	RELX	Wed, Nov 30, 1994	6.25	6.25	6.25	6.25
29	NYSE	RELX	Tue, Nov 29, 1994	6.22	6.22	6.22	6.22
28	NYSE	RELX	Fri, Nov 25, 1994	6.25	6.25	6.25	6.25
27	NYSE	RELX	Wed, Nov 23, 1994	6.22	6.22	6.22	6.22
26	NYSE	RELX	Tue, Nov 22, 1994	6.28	6.28	6.28	6.28
25	NYSE	RELX	Mon, Nov 21, 1994	6.28	6.28	6.28	6.28
24	NYSE	RELX	Fri, Nov 18, 1994	6.25	6.25	6.25	6.25
23	NYSE	RELX	Thu, Nov 17, 1994	6.25	6.25	6.25	6.25
22	NYSE	RELX	Wed, Nov 16, 1994	6.25	6.25	6.25	6.25
21	NYSE	RELX	Tue, Nov 15, 1994	6.22	6.25	6.22	6.25
20	NYSE	RELX	Mon, Nov 14, 1994	6.16	6.19	6.16	6.19
19	NYSE	RELX	Thu, Nov 10, 1994	6.16	6.19	6.16	6.16
18	NYSE	RELX	Tue, Nov 8, 1994	6.16	6.16	6.16	6.16
17	NYSE	RELX	Mon, Nov 7, 1994	6.19	6.19	6.19	6.19
16	NYSE	RELX	Fri, Nov 4, 1994	6.16	6.19	6.16	6.19
15	NYSE	RELX	Tue, Nov 1, 1994	6.19	6.19	6.19	6.19
14	NYSE	RELX	Mon, Oct 31, 1994	6.19	6.19	6.19	6.19
13	NYSE	RELX	Wed, Oct 26, 1994	6.22	6.22	6.16	6.16
12	NYSE	RELX	Tue, Oct 25, 1994	6.22	6.22	6.22	6.22
11	NYSE	RELX	Fri, Oct 21, 1994	6.19	6.19	6.19	6.19
10	NYSE	RELX	Thu, Oct 20, 1994	6.19	6.19	6.19	6.19
9	NYSE	RELX	Wed, Oct 19, 1994	6.19	6.22	6.19	6.22
8	NYSE	RELX	Tue, Oct 18, 1994	6.25	6.25	6.25	6.25
7	NYSE	RELX	Mon, Oct 17, 1994	6.25	6.25	6.25	6.25
6	NYSE	RELX	Fri, Oct 14, 1994	6.22	6.22	6.22	6.22
5	NYSE	RELX	Thu, Oct 13, 1994	6.22	6.22	6.22	6.22
4	NYSE	RELX	Wed, Oct 12, 1994	6.25	6.25	6.25	6.25
3	NYSE	RELX	Tue, Oct 11, 1994	6.25	6.25	6.25	6.25
2	NYSE	RELX	Mon, Oct 10, 1994	6.22	6.22	6.22	6.22
1	NYSE	RELX	Fri, Oct 7, 1994	6.16	6.22	6.16	6.22
#	Exchange	Symbol	Date	Open	High	Low	Close

RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) NYSE:RELX 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