Banco Santander, S.A. Sponsored ADR (Spain) NYSE:SAN Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SAN	Wed, Jan 18, 2023	3.39	3.39	3.32	3.33
7999	NYSE	SAN	Tue, Jan 17, 2023	3.35	3.37	3.32	3.33
7998	NYSE	SAN	Fri, Jan 13, 2023	3.33	3.39	3.33	3.37
7997	NYSE	SAN	Thu, Jan 12, 2023	3.29	3.32	3.27	3.31
7996	NYSE	SAN	Wed, Jan 11, 2023	3.22	3.25	3.21	3.22
7995	NYSE	SAN	Tue, Jan 10, 2023	3.22	3.25	3.21	3.24
7994	NYSE	SAN	Mon, Jan 9, 2023	3.23	3.24	3.20	3.21
7993	NYSE	SAN	Fri, Jan 6, 2023	3.15	3.22	3.13	3.20
7992	NYSE	SAN	Thu, Jan 5, 2023	3.10	3.12	3.08	3.11
7991	NYSE	SAN	Wed, Jan 4, 2023	3.09	3.13	3.08	3.12
7990	NYSE	SAN	Tue, Jan 3, 2023	3.00	3.02	2.97	3.00
7989	NYSE	SAN	Fri, Dec 30, 2022	2.96	2.99	2.95	2.95
7988	NYSE	SAN	Thu, Dec 29, 2022	2.96	2.99	2.96	2.98
7987	NYSE	SAN	Wed, Dec 28, 2022	2.96	2.98	2.93	2.93
7986	NYSE	SAN	Tue, Dec 27, 2022	2.95	2.98	2.95	2.95
7985	NYSE	SAN	Fri, Dec 23, 2022	2.95	2.95	2.92	2.94
7984	NYSE	SAN	Thu, Dec 22, 2022	2.97	2.98	2.93	2.96
7983	NYSE	SAN	Wed, Dec 21, 2022	2.98	3.02	2.98	3.00
7982	NYSE	SAN	Tue, Dec 20, 2022	2.93	2.98	2.93	2.95
7981	NYSE	SAN	Mon, Dec 19, 2022	2.83	2.87	2.83	2.84
7980	NYSE	SAN	Fri, Dec 16, 2022	2.86	2.89	2.84	2.87
7979	NYSE	SAN	Thu, Dec 15, 2022	2.86	2.87	2.82	2.83
7978	NYSE	SAN	Wed, Dec 14, 2022	2.94	2.94	2.90	2.91
7977	NYSE	SAN	Tue, Dec 13, 2022	2.98	3.00	2.93	2.95
7976	NYSE	SAN	Mon, Dec 12, 2022	2.90	2.92	2.89	2.91
7975	NYSE	SAN	Fri, Dec 9, 2022	2.89	2.93	2.89	2.91
7974	NYSE	SAN	Thu, Dec 8, 2022	2.92	2.93	2.89	2.91
7973	NYSE	SAN	Wed, Dec 7, 2022	2.92	2.94	2.90	2.93
7972	NYSE	SAN	Tue, Dec 6, 2022	2.95	2.97	2.90	2.93
7971	NYSE	SAN	Mon, Dec 5, 2022	2.95	2.98	2.91	2.91
7970	NYSE	SAN	Fri, Dec 2, 2022	2.92	2.96	2.92	2.95
7969	NYSE	SAN	Thu, Dec 1, 2022	2.99	2.99	2.92	2.94
7968	NYSE	SAN	Wed, Nov 30, 2022	2.91	2.97	2.90	2.96
7967	NYSE	SAN	Tue, Nov 29, 2022	2.89	2.94	2.89	2.91
7966	NYSE	SAN	Mon, Nov 28, 2022	2.91	2.92	2.87	2.87
7965	NYSE	SAN	Fri, Nov 25, 2022	2.88	2.93	2.88	2.92
7964	NYSE	SAN	Wed, Nov 23, 2022	2.84	2.87	2.83	2.85
7963	NYSE	SAN	Tue, Nov 22, 2022	2.80	2.85	2.79	2.85
7962	NYSE	SAN	Mon, Nov 21, 2022	2.69	2.76	2.68	2.75
7961	NYSE	SAN	Fri, Nov 18, 2022	2.68	2.70	2.66	2.68
7960	NYSE	SAN	Thu, Nov 17, 2022	2.59	2.64	2.59	2.64
7959	NYSE	SAN	Wed, Nov 16, 2022	2.68	2.71	2.65	2.66
7958	NYSE	SAN	Tue, Nov 15, 2022	2.69	2.72	2.64	2.68
7957	NYSE	SAN	Mon, Nov 14, 2022	2.65	2.68	2.64	2.65
7956	NYSE	SAN	Fri, Nov 11, 2022	2.62	2.66	2.60	2.65
7955	NYSE	SAN	Thu, Nov 10, 2022	2.59	2.63	2.56	2.61
7954	NYSE	SAN	Wed, Nov 9, 2022	2.61	2.64	2.60	2.61
7953	NYSE	SAN	Tue, Nov 8, 2022	2.68	2.69	2.64	2.67
7952	NYSE	SAN	Mon, Nov 7, 2022	2.66	2.68	2.66	2.67
7951	NYSE	SAN	Fri, Nov 4, 2022	2.63	2.69	2.62	2.69
7950	NYSE	SAN	Thu, Nov 3, 2022	2.53	2.54	2.50	2.53
7949	NYSE	SAN	Wed, Nov 2, 2022	2.62	2.64	2.55	2.58
7948	NYSE	SAN	Tue, Nov 1, 2022	2.65	2.67	2.61	2.64
7947	NYSE	SAN	Mon, Oct 31, 2022	2.58	2.62	2.56	2.61
7946	NYSE	SAN	Fri, Oct 28, 2022	2.63	2.70	2.60	2.62
7945	NYSE	SAN	Thu, Oct 27, 2022	2.61	2.64	2.60	2.61
7944	NYSE	SAN	Wed, Oct 26, 2022	2.64	2.70	2.63	2.69
7943	NYSE	SAN	Tue, Oct 25, 2022	2.68	2.74	2.68	2.74
7942	NYSE	SAN	Mon, Oct 24, 2022	2.66	2.70	2.65	2.68
7941	NYSE	SAN	Fri, Oct 21, 2022	2.54	2.63	2.53	2.62
7940	NYSE	SAN	Thu, Oct 20, 2022	2.59	2.63	2.56	2.58
7939	NYSE	SAN	Wed, Oct 19, 2022	2.57	2.59	2.54	2.56
7938	NYSE	SAN	Tue, Oct 18, 2022	2.62	2.63	2.57	2.60
7937	NYSE	SAN	Mon, Oct 17, 2022	2.50	2.54	2.50	2.51
7936	NYSE	SAN	Fri, Oct 14, 2022	2.48	2.51	2.43	2.43
7935	NYSE	SAN	Thu, Oct 13, 2022	2.35	2.48	2.33	2.46
7934	NYSE	SAN	Wed, Oct 12, 2022	2.33	2.36	2.31	2.34
7933	NYSE	SAN	Tue, Oct 11, 2022	2.39	2.41	2.35	2.37
7932	NYSE	SAN	Mon, Oct 10, 2022	2.42	2.44	2.40	2.42
7931	NYSE	SAN	Fri, Oct 7, 2022	2.46	2.46	2.42	2.45
7930	NYSE	SAN	Thu, Oct 6, 2022	2.49	2.51	2.47	2.48
7929	NYSE	SAN	Wed, Oct 5, 2022	2.53	2.55	2.50	2.53
7928	NYSE	SAN	Tue, Oct 4, 2022	2.57	2.64	2.56	2.64
7927	NYSE	SAN	Mon, Oct 3, 2022	2.35	2.44	2.34	2.42
7926	NYSE	SAN	Fri, Sep 30, 2022	2.31	2.36	2.31	2.32
7925	NYSE	SAN	Thu, Sep 29, 2022	2.30	2.33	2.26	2.31
7924	NYSE	SAN	Wed, Sep 28, 2022	2.30	2.37	2.30	2.36
7923	NYSE	SAN	Tue, Sep 27, 2022	2.33	2.35	2.30	2.31
7922	NYSE	SAN	Mon, Sep 26, 2022	2.38	2.41	2.33	2.34
7921	NYSE	SAN	Fri, Sep 23, 2022	2.44	2.45	2.39	2.42
7920	NYSE	SAN	Thu, Sep 22, 2022	2.56	2.57	2.51	2.52
7919	NYSE	SAN	Wed, Sep 21, 2022	2.54	2.56	2.48	2.50
7918	NYSE	SAN	Tue, Sep 20, 2022	2.59	2.61	2.56	2.58
7917	NYSE	SAN	Mon, Sep 19, 2022	2.59	2.65	2.59	2.62
7916	NYSE	SAN	Fri, Sep 16, 2022	2.58	2.63	2.57	2.63
7915	NYSE	SAN	Thu, Sep 15, 2022	2.60	2.67	2.59	2.63
7914	NYSE	SAN	Wed, Sep 14, 2022	2.55	2.57	2.53	2.55
7913	NYSE	SAN	Tue, Sep 13, 2022	2.55	2.58	2.52	2.54
7912	NYSE	SAN	Mon, Sep 12, 2022	2.63	2.67	2.62	2.64
7911	NYSE	SAN	Fri, Sep 9, 2022	2.53	2.55	2.51	2.55
7910	NYSE	SAN	Thu, Sep 8, 2022	2.36	2.45	2.36	2.43
7909	NYSE	SAN	Wed, Sep 7, 2022	2.30	2.40	2.30	2.38
7908	NYSE	SAN	Tue, Sep 6, 2022	2.37	2.39	2.34	2.37
7907	NYSE	SAN	Fri, Sep 2, 2022	2.39	2.43	2.33	2.35
7906	NYSE	SAN	Thu, Sep 1, 2022	2.38	2.38	2.33	2.38
7905	NYSE	SAN	Wed, Aug 31, 2022	2.43	2.45	2.40	2.41
7904	NYSE	SAN	Tue, Aug 30, 2022	2.45	2.47	2.43	2.46
7903	NYSE	SAN	Mon, Aug 29, 2022	2.39	2.43	2.38	2.43
7902	NYSE	SAN	Fri, Aug 26, 2022	2.47	2.47	2.37	2.37
7901	NYSE	SAN	Thu, Aug 25, 2022	2.43	2.46	2.42	2.46
7900	NYSE	SAN	Wed, Aug 24, 2022	2.45	2.49	2.43	2.47
7899	NYSE	SAN	Tue, Aug 23, 2022	2.48	2.50	2.47	2.48
7898	NYSE	SAN	Mon, Aug 22, 2022	2.46	2.48	2.43	2.47
7897	NYSE	SAN	Fri, Aug 19, 2022	2.53	2.53	2.50	2.52
7896	NYSE	SAN	Thu, Aug 18, 2022	2.65	2.65	2.60	2.63
7895	NYSE	SAN	Wed, Aug 17, 2022	2.63	2.66	2.62	2.64
7894	NYSE	SAN	Tue, Aug 16, 2022	2.67	2.69	2.65	2.69
7893	NYSE	SAN	Mon, Aug 15, 2022	2.64	2.68	2.63	2.67
7892	NYSE	SAN	Fri, Aug 12, 2022	2.71	2.72	2.68	2.71
7891	NYSE	SAN	Thu, Aug 11, 2022	2.71	2.71	2.67	2.68
7890	NYSE	SAN	Wed, Aug 10, 2022	2.63	2.67	2.62	2.66
7889	NYSE	SAN	Tue, Aug 9, 2022	2.61	2.62	2.57	2.58
7888	NYSE	SAN	Mon, Aug 8, 2022	2.57	2.59	2.54	2.54
7887	NYSE	SAN	Fri, Aug 5, 2022	2.52	2.54	2.50	2.52
7886	NYSE	SAN	Thu, Aug 4, 2022	2.48	2.50	2.46	2.48
7885	NYSE	SAN	Wed, Aug 3, 2022	2.43	2.47	2.42	2.47
7884	NYSE	SAN	Tue, Aug 2, 2022	2.42	2.42	2.38	2.38
7883	NYSE	SAN	Mon, Aug 1, 2022	2.46	2.47	2.41	2.44
7882	NYSE	SAN	Fri, Jul 29, 2022	2.43	2.47	2.42	2.47
7881	NYSE	SAN	Thu, Jul 28, 2022	2.41	2.47	2.39	2.45
7880	NYSE	SAN	Wed, Jul 27, 2022	2.46	2.52	2.46	2.52
7879	NYSE	SAN	Tue, Jul 26, 2022	2.44	2.46	2.41	2.44
7878	NYSE	SAN	Mon, Jul 25, 2022	2.49	2.51	2.47	2.48
7877	NYSE	SAN	Fri, Jul 22, 2022	2.47	2.48	2.43	2.45
7876	NYSE	SAN	Thu, Jul 21, 2022	2.46	2.49	2.44	2.48
7875	NYSE	SAN	Wed, Jul 20, 2022	2.46	2.49	2.43	2.44
7874	NYSE	SAN	Tue, Jul 19, 2022	2.49	2.56	2.49	2.54
7873	NYSE	SAN	Mon, Jul 18, 2022	2.41	2.44	2.40	2.40
7872	NYSE	SAN	Fri, Jul 15, 2022	2.36	2.40	2.33	2.34
7871	NYSE	SAN	Thu, Jul 14, 2022	2.33	2.34	2.28	2.31
7870	NYSE	SAN	Wed, Jul 13, 2022	2.42	2.45	2.39	2.43
7869	NYSE	SAN	Tue, Jul 12, 2022	2.43	2.49	2.42	2.43
7868	NYSE	SAN	Mon, Jul 11, 2022	2.59	2.60	2.57	2.58
7867	NYSE	SAN	Fri, Jul 8, 2022	2.64	2.67	2.61	2.66
7866	NYSE	SAN	Thu, Jul 7, 2022	2.65	2.68	2.65	2.66
7865	NYSE	SAN	Wed, Jul 6, 2022	2.59	2.61	2.56	2.61
7864	NYSE	SAN	Tue, Jul 5, 2022	2.65	2.70	2.62	2.70
7863	NYSE	SAN	Fri, Jul 1, 2022	2.76	2.83	2.72	2.82
7862	NYSE	SAN	Thu, Jun 30, 2022	2.75	2.83	2.73	2.80
7861	NYSE	SAN	Wed, Jun 29, 2022	2.88	2.88	2.82	2.85
7860	NYSE	SAN	Tue, Jun 28, 2022	2.92	2.95	2.87	2.88
7859	NYSE	SAN	Mon, Jun 27, 2022	2.91	2.93	2.87	2.91
7858	NYSE	SAN	Fri, Jun 24, 2022	2.85	2.92	2.85	2.91
7857	NYSE	SAN	Thu, Jun 23, 2022	2.85	2.86	2.79	2.86
7856	NYSE	SAN	Wed, Jun 22, 2022	2.92	2.97	2.90	2.92
7855	NYSE	SAN	Tue, Jun 21, 2022	2.95	2.96	2.89	2.90
7854	NYSE	SAN	Fri, Jun 17, 2022	2.80	2.83	2.77	2.82
7853	NYSE	SAN	Thu, Jun 16, 2022	2.75	2.79	2.71	2.75
7852	NYSE	SAN	Wed, Jun 15, 2022	2.80	2.84	2.76	2.81
7851	NYSE	SAN	Tue, Jun 14, 2022	2.74	2.75	2.66	2.70
7850	NYSE	SAN	Mon, Jun 13, 2022	2.70	2.75	2.68	2.72
7849	NYSE	SAN	Fri, Jun 10, 2022	2.87	2.89	2.81	2.83
7848	NYSE	SAN	Thu, Jun 9, 2022	3.10	3.11	3.01	3.01
7847	NYSE	SAN	Wed, Jun 8, 2022	3.18	3.20	3.13	3.15
7846	NYSE	SAN	Tue, Jun 7, 2022	3.17	3.21	3.17	3.21
7845	NYSE	SAN	Mon, Jun 6, 2022	3.23	3.24	3.18	3.21
7844	NYSE	SAN	Fri, Jun 3, 2022	3.17	3.18	3.13	3.16
7843	NYSE	SAN	Thu, Jun 2, 2022	3.16	3.20	3.14	3.20
7842	NYSE	SAN	Wed, Jun 1, 2022	3.21	3.22	3.13	3.16
7841	NYSE	SAN	Tue, May 31, 2022	3.22	3.23	3.18	3.21
7840	NYSE	SAN	Fri, May 27, 2022	3.21	3.24	3.20	3.23
7839	NYSE	SAN	Thu, May 26, 2022	3.16	3.21	3.16	3.17
7838	NYSE	SAN	Wed, May 25, 2022	3.09	3.15	3.09	3.14
7837	NYSE	SAN	Tue, May 24, 2022	3.06	3.12	3.05	3.11
7836	NYSE	SAN	Mon, May 23, 2022	2.96	3.03	2.96	3.02
7835	NYSE	SAN	Fri, May 20, 2022	2.89	2.91	2.82	2.86
7834	NYSE	SAN	Thu, May 19, 2022	2.84	2.90	2.83	2.89
7833	NYSE	SAN	Wed, May 18, 2022	2.89	2.91	2.82	2.84
7832	NYSE	SAN	Tue, May 17, 2022	2.92	2.94	2.89	2.93
7831	NYSE	SAN	Mon, May 16, 2022	2.81	2.83	2.78	2.83
7830	NYSE	SAN	Fri, May 13, 2022	2.80	2.86	2.79	2.84
7829	NYSE	SAN	Thu, May 12, 2022	2.73	2.77	2.68	2.72
7828	NYSE	SAN	Wed, May 11, 2022	2.80	2.85	2.73	2.75
7827	NYSE	SAN	Tue, May 10, 2022	2.82	2.83	2.73	2.77
7826	NYSE	SAN	Mon, May 9, 2022	2.78	2.79	2.74	2.75
7825	NYSE	SAN	Fri, May 6, 2022	2.83	2.84	2.77	2.79
7824	NYSE	SAN	Thu, May 5, 2022	2.89	2.91	2.80	2.82
7823	NYSE	SAN	Wed, May 4, 2022	2.93	3.03	2.90	3.03
7822	NYSE	SAN	Tue, May 3, 2022	2.95	2.99	2.94	2.96
7821	NYSE	SAN	Mon, May 2, 2022	2.90	2.90	2.83	2.87
7820	NYSE	SAN	Fri, Apr 29, 2022	2.95	2.97	2.88	2.88
7819	NYSE	SAN	Thu, Apr 28, 2022	2.93	2.93	2.85	2.91
7818	NYSE	SAN	Wed, Apr 27, 2022	2.95	3.01	2.95	2.90
7817	NYSE	SAN	Tue, Apr 26, 2022	3.05	3.06	2.99	3.03
7816	NYSE	SAN	Mon, Apr 25, 2022	3.35	3.35	3.22	3.33
7815	NYSE	SAN	Fri, Apr 22, 2022	3.45	3.46	3.36	3.37
7814	NYSE	SAN	Thu, Apr 21, 2022	3.50	3.52	3.42	3.42
7813	NYSE	SAN	Wed, Apr 20, 2022	3.50	3.52	3.44	3.46
7812	NYSE	SAN	Tue, Apr 19, 2022	3.38	3.44	3.37	3.43
7811	NYSE	SAN	Mon, Apr 18, 2022	3.37	3.43	3.37	3.40
7810	NYSE	SAN	Thu, Apr 14, 2022	3.39	3.41	3.35	3.39
7809	NYSE	SAN	Wed, Apr 13, 2022	3.34	3.40	3.34	3.39
7808	NYSE	SAN	Tue, Apr 12, 2022	3.38	3.40	3.32	3.35
7807	NYSE	SAN	Mon, Apr 11, 2022	3.40	3.43	3.37	3.38
7806	NYSE	SAN	Fri, Apr 8, 2022	3.35	3.39	3.35	3.37
7805	NYSE	SAN	Thu, Apr 7, 2022	3.37	3.38	3.29	3.35
7804	NYSE	SAN	Wed, Apr 6, 2022	3.28	3.33	3.27	3.31
7803	NYSE	SAN	Tue, Apr 5, 2022	3.41	3.44	3.38	3.39
7802	NYSE	SAN	Mon, Apr 4, 2022	3.44	3.50	3.43	3.49
7801	NYSE	SAN	Fri, Apr 1, 2022	3.49	3.51	3.43	3.48
7800	NYSE	SAN	Thu, Mar 31, 2022	3.45	3.46	3.37	3.38
7799	NYSE	SAN	Wed, Mar 30, 2022	3.52	3.52	3.43	3.47
7798	NYSE	SAN	Tue, Mar 29, 2022	3.56	3.58	3.52	3.56
7797	NYSE	SAN	Mon, Mar 28, 2022	3.41	3.42	3.35	3.40
7796	NYSE	SAN	Fri, Mar 25, 2022	3.36	3.39	3.35	3.39
7795	NYSE	SAN	Thu, Mar 24, 2022	3.35	3.40	3.34	3.37
7794	NYSE	SAN	Wed, Mar 23, 2022	3.40	3.44	3.38	3.40
7793	NYSE	SAN	Tue, Mar 22, 2022	3.48	3.52	3.46	3.47
7792	NYSE	SAN	Mon, Mar 21, 2022	3.44	3.46	3.41	3.44
7791	NYSE	SAN	Fri, Mar 18, 2022	3.37	3.43	3.36	3.41
7790	NYSE	SAN	Thu, Mar 17, 2022	3.41	3.47	3.38	3.47
7789	NYSE	SAN	Wed, Mar 16, 2022	3.37	3.49	3.35	3.43
7788	NYSE	SAN	Tue, Mar 15, 2022	3.25	3.28	3.21	3.26
7787	NYSE	SAN	Mon, Mar 14, 2022	3.19	3.23	3.15	3.18
7786	NYSE	SAN	Fri, Mar 11, 2022	3.16	3.19	3.07	3.07
7785	NYSE	SAN	Thu, Mar 10, 2022	3.14	3.20	3.11	3.13
7784	NYSE	SAN	Wed, Mar 9, 2022	3.15	3.19	3.12	3.19
7783	NYSE	SAN	Tue, Mar 8, 2022	3.02	3.09	2.91	3.00
7782	NYSE	SAN	Mon, Mar 7, 2022	2.93	2.94	2.77	2.80
7781	NYSE	SAN	Fri, Mar 4, 2022	3.05	3.06	2.92	2.96
7780	NYSE	SAN	Thu, Mar 3, 2022	3.25	3.26	3.16	3.19
7779	NYSE	SAN	Wed, Mar 2, 2022	3.28	3.31	3.24	3.29
7778	NYSE	SAN	Tue, Mar 1, 2022	3.30	3.31	3.11	3.14
7777	NYSE	SAN	Mon, Feb 28, 2022	3.32	3.40	3.31	3.36
7776	NYSE	SAN	Fri, Feb 25, 2022	3.51	3.55	3.50	3.54
7775	NYSE	SAN	Thu, Feb 24, 2022	3.31	3.44	3.30	3.43
7774	NYSE	SAN	Wed, Feb 23, 2022	3.74	3.77	3.64	3.66
7773	NYSE	SAN	Tue, Feb 22, 2022	3.75	3.81	3.71	3.75
7772	NYSE	SAN	Fri, Feb 18, 2022	3.78	3.82	3.76	3.79
7771	NYSE	SAN	Thu, Feb 17, 2022	3.82	3.84	3.76	3.79
7770	NYSE	SAN	Wed, Feb 16, 2022	3.82	3.88	3.82	3.87
7769	NYSE	SAN	Tue, Feb 15, 2022	3.87	3.93	3.86	3.91
7768	NYSE	SAN	Mon, Feb 14, 2022	3.83	3.84	3.77	3.81
7767	NYSE	SAN	Fri, Feb 11, 2022	3.93	4.00	3.83	3.85
7766	NYSE	SAN	Thu, Feb 10, 2022	3.94	4.01	3.94	3.98
7765	NYSE	SAN	Wed, Feb 9, 2022	3.92	3.96	3.91	3.94
7764	NYSE	SAN	Tue, Feb 8, 2022	3.87	3.92	3.86	3.91
7763	NYSE	SAN	Mon, Feb 7, 2022	3.78	3.83	3.76	3.81
7762	NYSE	SAN	Fri, Feb 4, 2022	3.70	3.83	3.69	3.81
7761	NYSE	SAN	Thu, Feb 3, 2022	3.75	3.80	3.73	3.76
7760	NYSE	SAN	Wed, Feb 2, 2022	3.65	3.65	3.59	3.64
7759	NYSE	SAN	Tue, Feb 1, 2022	3.55	3.62	3.54	3.62
7758	NYSE	SAN	Mon, Jan 31, 2022	3.48	3.52	3.45	3.52
7757	NYSE	SAN	Fri, Jan 28, 2022	3.52	3.56	3.49	3.55
7756	NYSE	SAN	Thu, Jan 27, 2022	3.59	3.62	3.50	3.55
7755	NYSE	SAN	Wed, Jan 26, 2022	3.55	3.57	3.48	3.52
7754	NYSE	SAN	Tue, Jan 25, 2022	3.35	3.47	3.32	3.44
7753	NYSE	SAN	Mon, Jan 24, 2022	3.37	3.40	3.28	3.39
7752	NYSE	SAN	Fri, Jan 21, 2022	3.49	3.51	3.44	3.46
7751	NYSE	SAN	Thu, Jan 20, 2022	3.54	3.59	3.50	3.52
7750	NYSE	SAN	Wed, Jan 19, 2022	3.60	3.61	3.53	3.54
7749	NYSE	SAN	Tue, Jan 18, 2022	3.60	3.63	3.58	3.60
7748	NYSE	SAN	Fri, Jan 14, 2022	3.59	3.69	3.58	3.69
7747	NYSE	SAN	Thu, Jan 13, 2022	3.61	3.64	3.58	3.60
7746	NYSE	SAN	Wed, Jan 12, 2022	3.57	3.61	3.56	3.60
7745	NYSE	SAN	Tue, Jan 11, 2022	3.54	3.63	3.51	3.61
7744	NYSE	SAN	Mon, Jan 10, 2022	3.59	3.59	3.52	3.59
7743	NYSE	SAN	Fri, Jan 7, 2022	3.51	3.58	3.50	3.58
7742	NYSE	SAN	Thu, Jan 6, 2022	3.49	3.55	3.45	3.54
7741	NYSE	SAN	Wed, Jan 5, 2022	3.46	3.48	3.38	3.40
7740	NYSE	SAN	Tue, Jan 4, 2022	3.42	3.46	3.41	3.43
7739	NYSE	SAN	Mon, Jan 3, 2022	3.31	3.36	3.31	3.36
7738	NYSE	SAN	Fri, Dec 31, 2021	3.29	3.31	3.28	3.29
7737	NYSE	SAN	Thu, Dec 30, 2021	3.29	3.33	3.29	3.30
7736	NYSE	SAN	Wed, Dec 29, 2021	3.28	3.32	3.28	3.29
7735	NYSE	SAN	Tue, Dec 28, 2021	3.27	3.30	3.27	3.29
7734	NYSE	SAN	Mon, Dec 27, 2021	3.27	3.30	3.25	3.29
7733	NYSE	SAN	Thu, Dec 23, 2021	3.24	3.29	3.24	3.26
7732	NYSE	SAN	Wed, Dec 22, 2021	3.13	3.18	3.12	3.17
7731	NYSE	SAN	Tue, Dec 21, 2021	3.13	3.15	3.12	3.13
7730	NYSE	SAN	Mon, Dec 20, 2021	3.09	3.12	3.05	3.09
7729	NYSE	SAN	Fri, Dec 17, 2021	3.09	3.10	3.05	3.06
7728	NYSE	SAN	Thu, Dec 16, 2021	3.10	3.12	3.05	3.06
7727	NYSE	SAN	Wed, Dec 15, 2021	2.99	3.00	2.96	2.98
7726	NYSE	SAN	Tue, Dec 14, 2021	2.97	3.05	2.97	2.99
7725	NYSE	SAN	Mon, Dec 13, 2021	3.01	3.01	2.96	2.96
7724	NYSE	SAN	Fri, Dec 10, 2021	3.02	3.04	3.00	3.03
7723	NYSE	SAN	Thu, Dec 9, 2021	3.07	3.08	3.00	3.01
7722	NYSE	SAN	Wed, Dec 8, 2021	3.14	3.16	3.08	3.11
7721	NYSE	SAN	Tue, Dec 7, 2021	3.17	3.21	3.16	3.18
7720	NYSE	SAN	Mon, Dec 6, 2021	3.15	3.19	3.14	3.17
7719	NYSE	SAN	Fri, Dec 3, 2021	3.15	3.17	3.10	3.14
7718	NYSE	SAN	Thu, Dec 2, 2021	3.14	3.20	3.13	3.17
7717	NYSE	SAN	Wed, Dec 1, 2021	3.18	3.21	3.09	3.09
7716	NYSE	SAN	Tue, Nov 30, 2021	3.16	3.17	3.07	3.11
7715	NYSE	SAN	Mon, Nov 29, 2021	3.21	3.23	3.14	3.16
7714	NYSE	SAN	Fri, Nov 26, 2021	3.21	3.21	3.14	3.20
7713	NYSE	SAN	Wed, Nov 24, 2021	3.41	3.43	3.39	3.40
7712	NYSE	SAN	Tue, Nov 23, 2021	3.46	3.50	3.43	3.46
7711	NYSE	SAN	Mon, Nov 22, 2021	3.44	3.49	3.44	3.47
7710	NYSE	SAN	Fri, Nov 19, 2021	3.45	3.46	3.41	3.44
7709	NYSE	SAN	Thu, Nov 18, 2021	3.56	3.58	3.53	3.53
7708	NYSE	SAN	Wed, Nov 17, 2021	3.61	3.62	3.59	3.60
7707	NYSE	SAN	Tue, Nov 16, 2021	3.64	3.65	3.60	3.61
7706	NYSE	SAN	Mon, Nov 15, 2021	3.66	3.68	3.62	3.62
7705	NYSE	SAN	Fri, Nov 12, 2021	3.63	3.64	3.62	3.64
7704	NYSE	SAN	Thu, Nov 11, 2021	3.68	3.72	3.68	3.69
7703	NYSE	SAN	Wed, Nov 10, 2021	3.72	3.74	3.65	3.67
7702	NYSE	SAN	Tue, Nov 9, 2021	3.73	3.74	3.68	3.70
7701	NYSE	SAN	Mon, Nov 8, 2021	3.77	3.79	3.74	3.75
7700	NYSE	SAN	Fri, Nov 5, 2021	3.81	3.82	3.76	3.78
7699	NYSE	SAN	Thu, Nov 4, 2021	3.80	3.80	3.70	3.73
7698	NYSE	SAN	Wed, Nov 3, 2021	3.79	3.87	3.77	3.86
7697	NYSE	SAN	Tue, Nov 2, 2021	3.83	3.83	3.80	3.81
7696	NYSE	SAN	Mon, Nov 1, 2021	3.84	3.92	3.84	3.92
7695	NYSE	SAN	Fri, Oct 29, 2021	3.78	3.81	3.77	3.79
7694	NYSE	SAN	Thu, Oct 28, 2021	3.84	3.87	3.82	3.81
7693	NYSE	SAN	Wed, Oct 27, 2021	3.81	3.85	3.78	3.79
7692	NYSE	SAN	Tue, Oct 26, 2021	3.90	3.94	3.90	3.92
7691	NYSE	SAN	Mon, Oct 25, 2021	3.88	3.90	3.87	3.88
7690	NYSE	SAN	Fri, Oct 22, 2021	3.86	3.91	3.83	3.87
7689	NYSE	SAN	Thu, Oct 21, 2021	3.91	3.92	3.85	3.88
7688	NYSE	SAN	Wed, Oct 20, 2021	3.90	3.96	3.89	3.95
7687	NYSE	SAN	Tue, Oct 19, 2021	3.92	3.94	3.90	3.92
7686	NYSE	SAN	Mon, Oct 18, 2021	3.88	3.90	3.86	3.88
7685	NYSE	SAN	Fri, Oct 15, 2021	3.89	3.93	3.86	3.90
7684	NYSE	SAN	Thu, Oct 14, 2021	3.87	3.88	3.80	3.83
7683	NYSE	SAN	Wed, Oct 13, 2021	3.85	3.85	3.77	3.80
7682	NYSE	SAN	Tue, Oct 12, 2021	3.87	3.92	3.86	3.91
7681	NYSE	SAN	Mon, Oct 11, 2021	3.88	3.90	3.82	3.82
7680	NYSE	SAN	Fri, Oct 8, 2021	3.87	3.89	3.85	3.88
7679	NYSE	SAN	Thu, Oct 7, 2021	3.82	3.88	3.81	3.83
7678	NYSE	SAN	Wed, Oct 6, 2021	3.74	3.79	3.72	3.77
7677	NYSE	SAN	Tue, Oct 5, 2021	3.73	3.79	3.71	3.78
7676	NYSE	SAN	Mon, Oct 4, 2021	3.68	3.72	3.64	3.65
7675	NYSE	SAN	Fri, Oct 1, 2021	3.63	3.68	3.59	3.65
7674	NYSE	SAN	Thu, Sep 30, 2021	3.67	3.68	3.61	3.62
7673	NYSE	SAN	Wed, Sep 29, 2021	3.64	3.69	3.62	3.67
7672	NYSE	SAN	Tue, Sep 28, 2021	3.71	3.73	3.62	3.63
7671	NYSE	SAN	Mon, Sep 27, 2021	3.72	3.77	3.70	3.75
7670	NYSE	SAN	Fri, Sep 24, 2021	3.62	3.65	3.62	3.64
7669	NYSE	SAN	Thu, Sep 23, 2021	3.57	3.64	3.56	3.63
7668	NYSE	SAN	Wed, Sep 22, 2021	3.47	3.53	3.47	3.48
7667	NYSE	SAN	Tue, Sep 21, 2021	3.43	3.46	3.38	3.39
7666	NYSE	SAN	Mon, Sep 20, 2021	3.45	3.46	3.34	3.40
7665	NYSE	SAN	Fri, Sep 17, 2021	3.66	3.69	3.57	3.58
7664	NYSE	SAN	Thu, Sep 16, 2021	3.71	3.71	3.65	3.70
7663	NYSE	SAN	Wed, Sep 15, 2021	3.66	3.68	3.64	3.67
7662	NYSE	SAN	Tue, Sep 14, 2021	3.72	3.73	3.63	3.64
7661	NYSE	SAN	Mon, Sep 13, 2021	3.65	3.70	3.63	3.69
7660	NYSE	SAN	Fri, Sep 10, 2021	3.61	3.63	3.58	3.58
7659	NYSE	SAN	Thu, Sep 9, 2021	3.59	3.65	3.57	3.63
7658	NYSE	SAN	Wed, Sep 8, 2021	3.65	3.68	3.60	3.61
7657	NYSE	SAN	Tue, Sep 7, 2021	3.67	3.72	3.66	3.67
7656	NYSE	SAN	Fri, Sep 3, 2021	3.67	3.68	3.62	3.65
7655	NYSE	SAN	Thu, Sep 2, 2021	3.69	3.72	3.68	3.69
7654	NYSE	SAN	Wed, Sep 1, 2021	3.76	3.78	3.73	3.75
7653	NYSE	SAN	Tue, Aug 31, 2021	3.69	3.73	3.68	3.69
7652	NYSE	SAN	Mon, Aug 30, 2021	3.75	3.76	3.68	3.69
7651	NYSE	SAN	Fri, Aug 27, 2021	3.71	3.78	3.71	3.77
7650	NYSE	SAN	Thu, Aug 26, 2021	3.78	3.81	3.71	3.73
7649	NYSE	SAN	Wed, Aug 25, 2021	3.75	3.81	3.74	3.81
7648	NYSE	SAN	Tue, Aug 24, 2021	3.67	3.73	3.67	3.69
7647	NYSE	SAN	Mon, Aug 23, 2021	3.68	3.72	3.66	3.68
7646	NYSE	SAN	Fri, Aug 20, 2021	3.60	3.66	3.58	3.65
7645	NYSE	SAN	Thu, Aug 19, 2021	3.66	3.69	3.60	3.63
7644	NYSE	SAN	Wed, Aug 18, 2021	3.68	3.74	3.68	3.70
7643	NYSE	SAN	Tue, Aug 17, 2021	3.74	3.75	3.67	3.70
7642	NYSE	SAN	Mon, Aug 16, 2021	3.83	3.84	3.79	3.81
7641	NYSE	SAN	Fri, Aug 13, 2021	3.90	3.91	3.86	3.87
7640	NYSE	SAN	Thu, Aug 12, 2021	3.89	3.91	3.86	3.89
7639	NYSE	SAN	Wed, Aug 11, 2021	3.88	3.94	3.87	3.93
7638	NYSE	SAN	Tue, Aug 10, 2021	3.82	3.88	3.81	3.86
7637	NYSE	SAN	Mon, Aug 9, 2021	3.82	3.85	3.79	3.82
7636	NYSE	SAN	Fri, Aug 6, 2021	3.80	3.87	3.79	3.85
7635	NYSE	SAN	Thu, Aug 5, 2021	3.73	3.77	3.72	3.73
7634	NYSE	SAN	Wed, Aug 4, 2021	3.70	3.75	3.70	3.72
7633	NYSE	SAN	Tue, Aug 3, 2021	3.70	3.75	3.65	3.74
7632	NYSE	SAN	Mon, Aug 2, 2021	3.69	3.74	3.63	3.65
7631	NYSE	SAN	Fri, Jul 30, 2021	3.71	3.73	3.66	3.67
7630	NYSE	SAN	Thu, Jul 29, 2021	3.77	3.78	3.74	3.78
7629	NYSE	SAN	Wed, Jul 28, 2021	3.64	3.68	3.61	3.66
7628	NYSE	SAN	Tue, Jul 27, 2021	3.72	3.76	3.69	3.73
7627	NYSE	SAN	Mon, Jul 26, 2021	3.72	3.80	3.72	3.78
7626	NYSE	SAN	Fri, Jul 23, 2021	3.73	3.75	3.67	3.67
7625	NYSE	SAN	Thu, Jul 22, 2021	3.69	3.70	3.62	3.62
7624	NYSE	SAN	Wed, Jul 21, 2021	3.58	3.68	3.58	3.64
7623	NYSE	SAN	Tue, Jul 20, 2021	3.42	3.52	3.40	3.50
7622	NYSE	SAN	Mon, Jul 19, 2021	3.50	3.53	3.45	3.46
7621	NYSE	SAN	Fri, Jul 16, 2021	3.67	3.69	3.55	3.58
7620	NYSE	SAN	Thu, Jul 15, 2021	3.68	3.75	3.68	3.70
7619	NYSE	SAN	Wed, Jul 14, 2021	3.73	3.77	3.69	3.72
7618	NYSE	SAN	Tue, Jul 13, 2021	3.72	3.73	3.67	3.68
7617	NYSE	SAN	Mon, Jul 12, 2021	3.70	3.79	3.69	3.76
7616	NYSE	SAN	Fri, Jul 9, 2021	3.71	3.79	3.68	3.77
7615	NYSE	SAN	Thu, Jul 8, 2021	3.66	3.68	3.62	3.64
7614	NYSE	SAN	Wed, Jul 7, 2021	3.75	3.77	3.69	3.74
7613	NYSE	SAN	Tue, Jul 6, 2021	3.87	3.87	3.75	3.76
7612	NYSE	SAN	Fri, Jul 2, 2021	3.92	3.92	3.85	3.86
7611	NYSE	SAN	Thu, Jul 1, 2021	3.92	3.96	3.91	3.96
7610	NYSE	SAN	Wed, Jun 30, 2021	3.87	3.91	3.86	3.91
7609	NYSE	SAN	Tue, Jun 29, 2021	3.94	3.97	3.90	3.93
7608	NYSE	SAN	Mon, Jun 28, 2021	4.00	4.00	3.91	3.96
7607	NYSE	SAN	Fri, Jun 25, 2021	4.04	4.06	4.02	4.06
7606	NYSE	SAN	Thu, Jun 24, 2021	3.99	4.05	3.98	4.04
7605	NYSE	SAN	Wed, Jun 23, 2021	3.98	4.00	3.94	3.95
7604	NYSE	SAN	Tue, Jun 22, 2021	3.93	3.98	3.91	3.98
7603	NYSE	SAN	Mon, Jun 21, 2021	3.93	4.00	3.92	3.96
7602	NYSE	SAN	Fri, Jun 18, 2021	3.93	3.96	3.90	3.94
7601	NYSE	SAN	Thu, Jun 17, 2021	4.16	4.16	4.00	4.03
7600	NYSE	SAN	Wed, Jun 16, 2021	4.12	4.17	4.09	4.12
7599	NYSE	SAN	Tue, Jun 15, 2021	4.18	4.23	4.18	4.21
7598	NYSE	SAN	Mon, Jun 14, 2021	4.20	4.24	4.19	4.21
7597	NYSE	SAN	Fri, Jun 11, 2021	4.20	4.24	4.18	4.22
7596	NYSE	SAN	Thu, Jun 10, 2021	4.26	4.29	4.22	4.24
7595	NYSE	SAN	Wed, Jun 9, 2021	4.15	4.38	4.12	4.20
7594	NYSE	SAN	Tue, Jun 8, 2021	4.14	4.18	4.12	4.16
7593	NYSE	SAN	Mon, Jun 7, 2021	4.21	4.25	4.21	4.24
7592	NYSE	SAN	Fri, Jun 4, 2021	4.23	4.24	4.20	4.23
7591	NYSE	SAN	Thu, Jun 3, 2021	4.25	4.29	4.24	4.28
7590	NYSE	SAN	Wed, Jun 2, 2021	4.23	4.26	4.21	4.25
7589	NYSE	SAN	Tue, Jun 1, 2021	4.25	4.27	4.24	4.26
7588	NYSE	SAN	Fri, May 28, 2021	4.17	4.21	4.15	4.21
7587	NYSE	SAN	Thu, May 27, 2021	4.19	4.22	4.18	4.22
7586	NYSE	SAN	Wed, May 26, 2021	4.05	4.11	4.02	4.09
7585	NYSE	SAN	Tue, May 25, 2021	4.16	4.17	4.07	4.09
7584	NYSE	SAN	Mon, May 24, 2021	4.08	4.11	4.05	4.09
7583	NYSE	SAN	Fri, May 21, 2021	4.10	4.12	4.07	4.11
7582	NYSE	SAN	Thu, May 20, 2021	4.03	4.07	4.00	4.05
7581	NYSE	SAN	Wed, May 19, 2021	4.03	4.06	3.98	4.04
7580	NYSE	SAN	Tue, May 18, 2021	4.09	4.12	4.08	4.09
7579	NYSE	SAN	Mon, May 17, 2021	4.01	4.08	4.01	4.06
7578	NYSE	SAN	Fri, May 14, 2021	4.02	4.10	4.02	4.10
7577	NYSE	SAN	Thu, May 13, 2021	3.89	3.98	3.89	3.96
7576	NYSE	SAN	Wed, May 12, 2021	3.93	3.98	3.91	3.94
7575	NYSE	SAN	Tue, May 11, 2021	3.92	3.96	3.90	3.93
7574	NYSE	SAN	Mon, May 10, 2021	4.00	4.04	3.95	3.96
7573	NYSE	SAN	Fri, May 7, 2021	3.83	3.93	3.82	3.91
7572	NYSE	SAN	Thu, May 6, 2021	3.85	3.89	3.81	3.88
7571	NYSE	SAN	Wed, May 5, 2021	3.81	3.86	3.77	3.84
7570	NYSE	SAN	Tue, May 4, 2021	3.79	3.82	3.73	3.79
7569	NYSE	SAN	Mon, May 3, 2021	3.81	3.83	3.78	3.81
7568	NYSE	SAN	Fri, Apr 30, 2021	3.82	3.84	3.80	3.81
7567	NYSE	SAN	Thu, Apr 29, 2021	3.84	3.86	3.81	3.81
7566	NYSE	SAN	Wed, Apr 28, 2021	3.72	3.78	3.71	3.78
7565	NYSE	SAN	Tue, Apr 27, 2021	3.57	3.66	3.56	3.66
7564	NYSE	SAN	Mon, Apr 26, 2021	3.47	3.50	3.47	3.49
7563	NYSE	SAN	Fri, Apr 23, 2021	3.37	3.44	3.36	3.43
7562	NYSE	SAN	Thu, Apr 22, 2021	3.39	3.41	3.36	3.37
7561	NYSE	SAN	Wed, Apr 21, 2021	3.32	3.40	3.31	3.39
7560	NYSE	SAN	Tue, Apr 20, 2021	3.48	3.49	3.40	3.42
7559	NYSE	SAN	Mon, Apr 19, 2021	3.57	3.59	3.53	3.54
7558	NYSE	SAN	Fri, Apr 16, 2021	3.44	3.47	3.43	3.46
7557	NYSE	SAN	Thu, Apr 15, 2021	3.47	3.47	3.39	3.43
7556	NYSE	SAN	Wed, Apr 14, 2021	3.45	3.50	3.45	3.48
7555	NYSE	SAN	Tue, Apr 13, 2021	3.43	3.46	3.41	3.44
7554	NYSE	SAN	Mon, Apr 12, 2021	3.47	3.50	3.45	3.47
7553	NYSE	SAN	Fri, Apr 9, 2021	3.46	3.49	3.44	3.46
7552	NYSE	SAN	Thu, Apr 8, 2021	3.46	3.51	3.42	3.51
7551	NYSE	SAN	Wed, Apr 7, 2021	3.50	3.54	3.49	3.54
7550	NYSE	SAN	Tue, Apr 6, 2021	3.46	3.49	3.45	3.48
7549	NYSE	SAN	Mon, Apr 5, 2021	3.44	3.49	3.44	3.47
7548	NYSE	SAN	Thu, Apr 1, 2021	3.39	3.43	3.38	3.42
7547	NYSE	SAN	Wed, Mar 31, 2021	3.42	3.45	3.39	3.43
7546	NYSE	SAN	Tue, Mar 30, 2021	3.44	3.48	3.43	3.47
7545	NYSE	SAN	Mon, Mar 29, 2021	3.40	3.44	3.37	3.41
7544	NYSE	SAN	Fri, Mar 26, 2021	3.45	3.49	3.40	3.46
7543	NYSE	SAN	Thu, Mar 25, 2021	3.34	3.40	3.31	3.39
7542	NYSE	SAN	Wed, Mar 24, 2021	3.37	3.42	3.36	3.37
7541	NYSE	SAN	Tue, Mar 23, 2021	3.40	3.43	3.34	3.36
7540	NYSE	SAN	Mon, Mar 22, 2021	3.44	3.44	3.38	3.43
7539	NYSE	SAN	Fri, Mar 19, 2021	3.49	3.50	3.44	3.47
7538	NYSE	SAN	Thu, Mar 18, 2021	3.55	3.62	3.51	3.52
7537	NYSE	SAN	Wed, Mar 17, 2021	3.50	3.53	3.46	3.50
7536	NYSE	SAN	Tue, Mar 16, 2021	3.50	3.51	3.44	3.49
7535	NYSE	SAN	Mon, Mar 15, 2021	3.55	3.57	3.48	3.54
7534	NYSE	SAN	Fri, Mar 12, 2021	3.53	3.60	3.52	3.60
7533	NYSE	SAN	Thu, Mar 11, 2021	3.47	3.53	3.45	3.51
7532	NYSE	SAN	Wed, Mar 10, 2021	3.54	3.58	3.51	3.57
7531	NYSE	SAN	Tue, Mar 9, 2021	3.52	3.59	3.49	3.55
7530	NYSE	SAN	Mon, Mar 8, 2021	3.63	3.66	3.60	3.64
7529	NYSE	SAN	Fri, Mar 5, 2021	3.63	3.69	3.55	3.68
7528	NYSE	SAN	Thu, Mar 4, 2021	3.55	3.59	3.50	3.53
7527	NYSE	SAN	Wed, Mar 3, 2021	3.53	3.59	3.53	3.56
7526	NYSE	SAN	Tue, Mar 2, 2021	3.53	3.55	3.50	3.53
7525	NYSE	SAN	Mon, Mar 1, 2021	3.51	3.56	3.50	3.53
7524	NYSE	SAN	Fri, Feb 26, 2021	3.54	3.56	3.49	3.51
7523	NYSE	SAN	Thu, Feb 25, 2021	3.68	3.70	3.56	3.56
7522	NYSE	SAN	Wed, Feb 24, 2021	3.57	3.61	3.56	3.60
7521	NYSE	SAN	Tue, Feb 23, 2021	3.60	3.62	3.54	3.60
7520	NYSE	SAN	Mon, Feb 22, 2021	3.50	3.56	3.49	3.53
7519	NYSE	SAN	Fri, Feb 19, 2021	3.57	3.65	3.57	3.64
7518	NYSE	SAN	Thu, Feb 18, 2021	3.50	3.52	3.44	3.51
7517	NYSE	SAN	Wed, Feb 17, 2021	3.51	3.53	3.48	3.52
7516	NYSE	SAN	Tue, Feb 16, 2021	3.49	3.56	3.47	3.56
7515	NYSE	SAN	Fri, Feb 12, 2021	3.36	3.41	3.36	3.41
7514	NYSE	SAN	Thu, Feb 11, 2021	3.38	3.44	3.35	3.43
7513	NYSE	SAN	Wed, Feb 10, 2021	3.49	3.50	3.43	3.44
7512	NYSE	SAN	Tue, Feb 9, 2021	3.43	3.45	3.41	3.45
7511	NYSE	SAN	Mon, Feb 8, 2021	3.42	3.45	3.41	3.44
7510	NYSE	SAN	Fri, Feb 5, 2021	3.35	3.36	3.31	3.35
7509	NYSE	SAN	Thu, Feb 4, 2021	3.20	3.25	3.19	3.22
7508	NYSE	SAN	Wed, Feb 3, 2021	3.08	3.13	3.07	3.13
7507	NYSE	SAN	Tue, Feb 2, 2021	3.07	3.09	3.04	3.09
7506	NYSE	SAN	Mon, Feb 1, 2021	2.97	2.97	2.92	2.95
7505	NYSE	SAN	Fri, Jan 29, 2021	2.97	2.99	2.92	2.93
7504	NYSE	SAN	Thu, Jan 28, 2021	2.99	3.06	2.98	3.01
7503	NYSE	SAN	Wed, Jan 27, 2021	3.01	3.02	2.92	2.93
7502	NYSE	SAN	Tue, Jan 26, 2021	3.10	3.13	3.08	3.09
7501	NYSE	SAN	Mon, Jan 25, 2021	3.04	3.07	3.01	3.06
7500	NYSE	SAN	Fri, Jan 22, 2021	3.15	3.17	3.11	3.14
7499	NYSE	SAN	Thu, Jan 21, 2021	3.27	3.29	3.20	3.23
7498	NYSE	SAN	Wed, Jan 20, 2021	3.25	3.27	3.23	3.27
7497	NYSE	SAN	Tue, Jan 19, 2021	3.29	3.29	3.26	3.29
7496	NYSE	SAN	Fri, Jan 15, 2021	3.36	3.37	3.26	3.29
7495	NYSE	SAN	Thu, Jan 14, 2021	3.40	3.43	3.38	3.42
7494	NYSE	SAN	Wed, Jan 13, 2021	3.45	3.46	3.42	3.42
7493	NYSE	SAN	Tue, Jan 12, 2021	3.40	3.47	3.39	3.46
7492	NYSE	SAN	Mon, Jan 11, 2021	3.35	3.44	3.34	3.42
7491	NYSE	SAN	Fri, Jan 8, 2021	3.35	3.39	3.31	3.37
7490	NYSE	SAN	Thu, Jan 7, 2021	3.34	3.40	3.34	3.36
7489	NYSE	SAN	Wed, Jan 6, 2021	3.31	3.40	3.30	3.36
7488	NYSE	SAN	Tue, Jan 5, 2021	3.10	3.16	3.10	3.14
7487	NYSE	SAN	Mon, Jan 4, 2021	3.12	3.13	3.04	3.07
7486	NYSE	SAN	Thu, Dec 31, 2020	3.07	3.09	3.05	3.05
7485	NYSE	SAN	Wed, Dec 30, 2020	3.13	3.17	3.08	3.10
7484	NYSE	SAN	Tue, Dec 29, 2020	3.15	3.17	3.11	3.12
7483	NYSE	SAN	Mon, Dec 28, 2020	3.11	3.16	3.10	3.14
7482	NYSE	SAN	Thu, Dec 24, 2020	3.17	3.20	3.16	3.19
7481	NYSE	SAN	Wed, Dec 23, 2020	3.08	3.18	3.08	3.15
7480	NYSE	SAN	Tue, Dec 22, 2020	3.04	3.07	3.02	3.04
7479	NYSE	SAN	Mon, Dec 21, 2020	2.92	3.02	2.90	3.01
7478	NYSE	SAN	Fri, Dec 18, 2020	3.19	3.20	3.10	3.12
7477	NYSE	SAN	Thu, Dec 17, 2020	3.24	3.26	3.22	3.23
7476	NYSE	SAN	Wed, Dec 16, 2020	3.23	3.24	3.18	3.21
7475	NYSE	SAN	Tue, Dec 15, 2020	3.20	3.28	3.20	3.20
7474	NYSE	SAN	Mon, Dec 14, 2020	3.19	3.21	3.12	3.13
7473	NYSE	SAN	Fri, Dec 11, 2020	3.10	3.13	3.07	3.09
7472	NYSE	SAN	Thu, Dec 10, 2020	3.13	3.21	3.12	3.18
7471	NYSE	SAN	Wed, Dec 9, 2020	3.29	3.31	3.24	3.29
7470	NYSE	SAN	Tue, Dec 8, 2020	3.30	3.34	3.29	3.31
7469	NYSE	SAN	Mon, Dec 7, 2020	3.30	3.31	3.25	3.27
7468	NYSE	SAN	Fri, Dec 4, 2020	3.31	3.42	3.31	3.40
7467	NYSE	SAN	Thu, Dec 3, 2020	3.23	3.28	3.20	3.21
7466	NYSE	SAN	Wed, Dec 2, 2020	3.11	3.22	3.10	3.20
7465	NYSE	SAN	Tue, Dec 1, 2020	2.98	3.07	2.97	3.06
7464	NYSE	SAN	Mon, Nov 30, 2020	2.91	2.92	2.82	2.82
7463	NYSE	SAN	Fri, Nov 27, 2020	2.90	2.93	2.90	2.91
7462	NYSE	SAN	Wed, Nov 25, 2020	2.88	2.91	2.85	2.91
7461	NYSE	SAN	Tue, Nov 24, 2020	2.85	2.94	2.84	2.93
7460	NYSE	SAN	Mon, Nov 23, 2020	2.77	2.78	2.74	2.75
7459	NYSE	SAN	Fri, Nov 20, 2020	2.74	2.75	2.71	2.74
7458	NYSE	SAN	Thu, Nov 19, 2020	2.71	2.78	2.70	2.77
7457	NYSE	SAN	Wed, Nov 18, 2020	2.74	2.78	2.72	2.72
7456	NYSE	SAN	Tue, Nov 17, 2020	2.70	2.79	2.70	2.77
7455	NYSE	SAN	Mon, Nov 16, 2020	2.79	2.79	2.71	2.75
7454	NYSE	SAN	Fri, Nov 13, 2020	2.64	2.68	2.64	2.67
7453	NYSE	SAN	Thu, Nov 12, 2020	2.57	2.59	2.53	2.55
7452	NYSE	SAN	Wed, Nov 11, 2020	2.57	2.64	2.54	2.56
7451	NYSE	SAN	Tue, Nov 10, 2020	2.56	2.61	2.53	2.58
7450	NYSE	SAN	Mon, Nov 9, 2020	2.43	2.44	2.33	2.40
7449	NYSE	SAN	Fri, Nov 6, 2020	2.06	2.07	2.03	2.05
7448	NYSE	SAN	Thu, Nov 5, 2020	2.06	2.09	2.04	2.07
7447	NYSE	SAN	Wed, Nov 4, 2020	2.00	2.02	1.96	1.97
7446	NYSE	SAN	Tue, Nov 3, 2020	2.04	2.09	2.03	2.08
7445	NYSE	SAN	Mon, Nov 2, 2020	1.97	2.01	1.95	2.00
7444	NYSE	SAN	Fri, Oct 30, 2020	1.91	1.94	1.90	1.93
7443	NYSE	SAN	Thu, Oct 29, 2020	1.85	1.91	1.83	1.88
7442	NYSE	SAN	Wed, Oct 28, 2020	1.87	1.90	1.83	1.83
7441	NYSE	SAN	Tue, Oct 27, 2020	1.98	2.01	1.92	1.92
7440	NYSE	SAN	Mon, Oct 26, 2020	1.96	1.98	1.94	1.97
7439	NYSE	SAN	Fri, Oct 23, 2020	1.98	2.00	1.96	1.99
7438	NYSE	SAN	Thu, Oct 22, 2020	1.90	1.94	1.89	1.94
7437	NYSE	SAN	Wed, Oct 21, 2020	1.93	1.95	1.90	1.91
7436	NYSE	SAN	Tue, Oct 20, 2020	1.93	1.96	1.91	1.92
7435	NYSE	SAN	Mon, Oct 19, 2020	1.85	1.89	1.83	1.84
7434	NYSE	SAN	Fri, Oct 16, 2020	1.82	1.86	1.81	1.84
7433	NYSE	SAN	Thu, Oct 15, 2020	1.77	1.81	1.76	1.80
7432	NYSE	SAN	Wed, Oct 14, 2020	1.83	1.85	1.80	1.81
7431	NYSE	SAN	Tue, Oct 13, 2020	1.87	1.88	1.80	1.81
7430	NYSE	SAN	Mon, Oct 12, 2020	1.90	1.90	1.88	1.89
7429	NYSE	SAN	Fri, Oct 9, 2020	1.96	1.96	1.91	1.91
7428	NYSE	SAN	Thu, Oct 8, 2020	1.94	1.95	1.92	1.94
7427	NYSE	SAN	Wed, Oct 7, 2020	1.91	1.93	1.90	1.90
7426	NYSE	SAN	Tue, Oct 6, 2020	1.95	1.95	1.88	1.88
7425	NYSE	SAN	Mon, Oct 5, 2020	1.80	1.84	1.80	1.82
7424	NYSE	SAN	Fri, Oct 2, 2020	1.73	1.80	1.73	1.79
7423	NYSE	SAN	Thu, Oct 1, 2020	1.78	1.80	1.75	1.77
7422	NYSE	SAN	Wed, Sep 30, 2020	1.79	1.82	1.77	1.77
7421	NYSE	SAN	Tue, Sep 29, 2020	1.81	1.82	1.76	1.76
7420	NYSE	SAN	Mon, Sep 28, 2020	1.81	1.85	1.80	1.83
7419	NYSE	SAN	Fri, Sep 25, 2020	1.73	1.76	1.73	1.75
7418	NYSE	SAN	Thu, Sep 24, 2020	1.73	1.77	1.71	1.74
7417	NYSE	SAN	Wed, Sep 23, 2020	1.79	1.80	1.72	1.72
7416	NYSE	SAN	Tue, Sep 22, 2020	1.82	1.82	1.74	1.78
7415	NYSE	SAN	Mon, Sep 21, 2020	1.84	1.86	1.79	1.84
7414	NYSE	SAN	Fri, Sep 18, 2020	1.95	1.96	1.91	1.94
7413	NYSE	SAN	Thu, Sep 17, 2020	1.99	2.02	1.98	2.00
7412	NYSE	SAN	Wed, Sep 16, 2020	1.99	2.05	1.97	2.03
7411	NYSE	SAN	Tue, Sep 15, 2020	2.05	2.06	2.02	2.03
7410	NYSE	SAN	Mon, Sep 14, 2020	2.05	2.07	2.04	2.06
7409	NYSE	SAN	Fri, Sep 11, 2020	2.05	2.07	2.03	2.03
7408	NYSE	SAN	Thu, Sep 10, 2020	2.11	2.14	2.04	2.04
7407	NYSE	SAN	Wed, Sep 9, 2020	2.10	2.14	2.08	2.12
7406	NYSE	SAN	Tue, Sep 8, 2020	2.12	2.12	2.08	2.09
7405	NYSE	SAN	Fri, Sep 4, 2020	2.17	2.19	2.11	2.18
7404	NYSE	SAN	Thu, Sep 3, 2020	2.12	2.16	2.07	2.07
7403	NYSE	SAN	Wed, Sep 2, 2020	2.08	2.09	2.06	2.09
7402	NYSE	SAN	Tue, Sep 1, 2020	2.11	2.15	2.09	2.11
7401	NYSE	SAN	Mon, Aug 31, 2020	2.18	2.18	2.12	2.14
7400	NYSE	SAN	Fri, Aug 28, 2020	2.20	2.23	2.19	2.22
7399	NYSE	SAN	Thu, Aug 27, 2020	2.13	2.16	2.12	2.14
7398	NYSE	SAN	Wed, Aug 26, 2020	2.15	2.17	2.14	2.15
7397	NYSE	SAN	Tue, Aug 25, 2020	2.19	2.19	2.12	2.14
7396	NYSE	SAN	Mon, Aug 24, 2020	2.09	2.14	2.07	2.13
7395	NYSE	SAN	Fri, Aug 21, 2020	2.03	2.06	2.02	2.06
7394	NYSE	SAN	Thu, Aug 20, 2020	2.09	2.11	2.08	2.10
7393	NYSE	SAN	Wed, Aug 19, 2020	2.14	2.19	2.14	2.15
7392	NYSE	SAN	Tue, Aug 18, 2020	2.16	2.16	2.10	2.12
7391	NYSE	SAN	Mon, Aug 17, 2020	2.16	2.16	2.12	2.12
7390	NYSE	SAN	Fri, Aug 14, 2020	2.13	2.18	2.13	2.15
7389	NYSE	SAN	Thu, Aug 13, 2020	2.20	2.22	2.17	2.18
7388	NYSE	SAN	Wed, Aug 12, 2020	2.29	2.30	2.20	2.21
7387	NYSE	SAN	Tue, Aug 11, 2020	2.23	2.26	2.20	2.22
7386	NYSE	SAN	Mon, Aug 10, 2020	2.10	2.14	2.10	2.14
7385	NYSE	SAN	Fri, Aug 7, 2020	2.03	2.10	2.02	2.10
7384	NYSE	SAN	Thu, Aug 6, 2020	2.08	2.13	2.08	2.13
7383	NYSE	SAN	Wed, Aug 5, 2020	2.13	2.14	2.11	2.12
7382	NYSE	SAN	Tue, Aug 4, 2020	2.10	2.17	2.09	2.16
7381	NYSE	SAN	Mon, Aug 3, 2020	2.04	2.08	2.02	2.08
7380	NYSE	SAN	Fri, Jul 31, 2020	2.09	2.09	2.01	2.02
7379	NYSE	SAN	Thu, Jul 30, 2020	2.12	2.16	2.09	2.16
7378	NYSE	SAN	Wed, Jul 29, 2020	2.20	2.28	2.19	2.28
7377	NYSE	SAN	Tue, Jul 28, 2020	2.31	2.34	2.29	2.32
7376	NYSE	SAN	Mon, Jul 27, 2020	2.26	2.31	2.26	2.30
7375	NYSE	SAN	Fri, Jul 24, 2020	2.32	2.36	2.30	2.30
7374	NYSE	SAN	Thu, Jul 23, 2020	2.32	2.33	2.30	2.30
7373	NYSE	SAN	Wed, Jul 22, 2020	2.34	2.37	2.32	2.35
7372	NYSE	SAN	Tue, Jul 21, 2020	2.40	2.43	2.36	2.37
7371	NYSE	SAN	Mon, Jul 20, 2020	2.37	2.41	2.36	2.41
7370	NYSE	SAN	Fri, Jul 17, 2020	2.40	2.40	2.37	2.39
7369	NYSE	SAN	Thu, Jul 16, 2020	2.42	2.45	2.41	2.41
7368	NYSE	SAN	Wed, Jul 15, 2020	2.46	2.48	2.43	2.45
7367	NYSE	SAN	Tue, Jul 14, 2020	2.36	2.41	2.35	2.41
7366	NYSE	SAN	Mon, Jul 13, 2020	2.42	2.44	2.37	2.38
7365	NYSE	SAN	Fri, Jul 10, 2020	2.33	2.41	2.32	2.41
7364	NYSE	SAN	Thu, Jul 9, 2020	2.39	2.40	2.32	2.32
7363	NYSE	SAN	Wed, Jul 8, 2020	2.38	2.42	2.36	2.39
7362	NYSE	SAN	Tue, Jul 7, 2020	2.44	2.45	2.40	2.41
7361	NYSE	SAN	Mon, Jul 6, 2020	2.50	2.53	2.47	2.50
7360	NYSE	SAN	Thu, Jul 2, 2020	2.45	2.48	2.40	2.40
7359	NYSE	SAN	Wed, Jul 1, 2020	2.30	2.34	2.28	2.29
7358	NYSE	SAN	Tue, Jun 30, 2020	2.27	2.33	2.26	2.31
7357	NYSE	SAN	Mon, Jun 29, 2020	2.33	2.38	2.30	2.35
7356	NYSE	SAN	Fri, Jun 26, 2020	2.31	2.32	2.25	2.26
7355	NYSE	SAN	Thu, Jun 25, 2020	2.29	2.38	2.28	2.38
7354	NYSE	SAN	Wed, Jun 24, 2020	2.33	2.34	2.28	2.29
7353	NYSE	SAN	Tue, Jun 23, 2020	2.41	2.42	2.37	2.39
7352	NYSE	SAN	Mon, Jun 22, 2020	2.27	2.30	2.25	2.28
7351	NYSE	SAN	Fri, Jun 19, 2020	2.35	2.36	2.24	2.27
7350	NYSE	SAN	Thu, Jun 18, 2020	2.30	2.36	2.29	2.31
7349	NYSE	SAN	Wed, Jun 17, 2020	2.42	2.42	2.36	2.37
7348	NYSE	SAN	Tue, Jun 16, 2020	2.46	2.49	2.36	2.41
7347	NYSE	SAN	Mon, Jun 15, 2020	2.27	2.36	2.26	2.34
7346	NYSE	SAN	Fri, Jun 12, 2020	2.42	2.44	2.35	2.41
7345	NYSE	SAN	Thu, Jun 11, 2020	2.43	2.46	2.33	2.36
7344	NYSE	SAN	Wed, Jun 10, 2020	2.72	2.72	2.60	2.61
7343	NYSE	SAN	Tue, Jun 9, 2020	2.71	2.74	2.68	2.72
7342	NYSE	SAN	Mon, Jun 8, 2020	2.81	2.83	2.70	2.78
7341	NYSE	SAN	Fri, Jun 5, 2020	2.75	2.76	2.68	2.69
7340	NYSE	SAN	Thu, Jun 4, 2020	2.44	2.52	2.42	2.50
7339	NYSE	SAN	Wed, Jun 3, 2020	2.38	2.44	2.37	2.43
7338	NYSE	SAN	Tue, Jun 2, 2020	2.32	2.36	2.30	2.31
7337	NYSE	SAN	Mon, Jun 1, 2020	2.19	2.23	2.19	2.23
7336	NYSE	SAN	Fri, May 29, 2020	2.19	2.21	2.16	2.18
7335	NYSE	SAN	Thu, May 28, 2020	2.28	2.29	2.25	2.25
7334	NYSE	SAN	Wed, May 27, 2020	2.25	2.29	2.21	2.28
7333	NYSE	SAN	Tue, May 26, 2020	2.11	2.17	2.09	2.14
7332	NYSE	SAN	Fri, May 22, 2020	1.98	1.99	1.94	1.99
7331	NYSE	SAN	Thu, May 21, 2020	1.95	1.98	1.92	1.94
7330	NYSE	SAN	Wed, May 20, 2020	1.90	1.96	1.89	1.94
7329	NYSE	SAN	Tue, May 19, 2020	1.90	1.91	1.86	1.87
7328	NYSE	SAN	Mon, May 18, 2020	1.93	2.04	1.91	2.03
7327	NYSE	SAN	Fri, May 15, 2020	1.87	1.89	1.85	1.89
7326	NYSE	SAN	Thu, May 14, 2020	1.82	1.93	1.82	1.91
7325	NYSE	SAN	Wed, May 13, 2020	1.94	1.95	1.89	1.89
7324	NYSE	SAN	Tue, May 12, 2020	2.00	2.01	1.94	1.94
7323	NYSE	SAN	Mon, May 11, 2020	1.99	1.99	1.96	1.97
7322	NYSE	SAN	Fri, May 8, 2020	2.05	2.05	2.02	2.04
7321	NYSE	SAN	Thu, May 7, 2020	1.98	2.00	1.96	1.98
7320	NYSE	SAN	Wed, May 6, 2020	2.01	2.01	1.96	1.96
7319	NYSE	SAN	Tue, May 5, 2020	2.01	2.04	2.00	2.00
7318	NYSE	SAN	Mon, May 4, 2020	2.04	2.07	2.01	2.03
7317	NYSE	SAN	Fri, May 1, 2020	2.08	2.08	2.03	2.06
7316	NYSE	SAN	Thu, Apr 30, 2020	2.11	2.12	2.06	2.08
7315	NYSE	SAN	Wed, Apr 29, 2020	2.21	2.24	2.18	2.23
7314	NYSE	SAN	Tue, Apr 28, 2020	2.15	2.16	2.07	2.09
7313	NYSE	SAN	Mon, Apr 27, 2020	1.98	2.02	1.96	2.02
7312	NYSE	SAN	Fri, Apr 24, 2020	1.99	2.00	1.95	1.96
7311	NYSE	SAN	Thu, Apr 23, 2020	2.00	2.07	1.97	1.99
7310	NYSE	SAN	Wed, Apr 22, 2020	1.99	2.00	1.96	1.96
7309	NYSE	SAN	Tue, Apr 21, 2020	1.96	1.97	1.93	1.94
7308	NYSE	SAN	Mon, Apr 20, 2020	1.97	2.04	1.96	1.98
7307	NYSE	SAN	Fri, Apr 17, 2020	2.07	2.07	2.02	2.05
7306	NYSE	SAN	Thu, Apr 16, 2020	2.07	2.07	2.01	2.02
7305	NYSE	SAN	Wed, Apr 15, 2020	2.11	2.13	2.06	2.08
7304	NYSE	SAN	Tue, Apr 14, 2020	2.25	2.27	2.19	2.21
7303	NYSE	SAN	Mon, Apr 13, 2020	2.27	2.27	2.19	2.24
7302	NYSE	SAN	Thu, Apr 9, 2020	2.31	2.32	2.23	2.23
7301	NYSE	SAN	Wed, Apr 8, 2020	2.28	2.32	2.25	2.32
7300	NYSE	SAN	Tue, Apr 7, 2020	2.40	2.40	2.24	2.29
7299	NYSE	SAN	Mon, Apr 6, 2020	2.25	2.30	2.24	2.29
7298	NYSE	SAN	Fri, Apr 3, 2020	2.16	2.16	2.11	2.14
7297	NYSE	SAN	Thu, Apr 2, 2020	2.18	2.26	2.16	2.19
7296	NYSE	SAN	Wed, Apr 1, 2020	2.20	2.21	2.16	2.16
7295	NYSE	SAN	Tue, Mar 31, 2020	2.30	2.32	2.23	2.25
7294	NYSE	SAN	Mon, Mar 30, 2020	2.25	2.38	2.23	2.36
7293	NYSE	SAN	Fri, Mar 27, 2020	2.40	2.45	2.35	2.36
7292	NYSE	SAN	Thu, Mar 26, 2020	2.53	2.60	2.50	2.54
7291	NYSE	SAN	Wed, Mar 25, 2020	2.43	2.61	2.37	2.51
7290	NYSE	SAN	Tue, Mar 24, 2020	2.35	2.42	2.28	2.38
7289	NYSE	SAN	Mon, Mar 23, 2020	2.19	2.22	2.11	2.17
7288	NYSE	SAN	Fri, Mar 20, 2020	2.14	2.17	2.06	2.10
7287	NYSE	SAN	Thu, Mar 19, 2020	2.07	2.13	2.05	2.09
7286	NYSE	SAN	Wed, Mar 18, 2020	2.14	2.17	1.96	2.07
7285	NYSE	SAN	Tue, Mar 17, 2020	2.12	2.32	2.07	2.32
7284	NYSE	SAN	Mon, Mar 16, 2020	2.02	2.22	2.02	2.11
7283	NYSE	SAN	Fri, Mar 13, 2020	2.59	2.61	2.32	2.60
7282	NYSE	SAN	Thu, Mar 12, 2020	2.61	2.61	2.39	2.42
7281	NYSE	SAN	Wed, Mar 11, 2020	2.93	2.96	2.82	2.85
7280	NYSE	SAN	Tue, Mar 10, 2020	3.00	3.01	2.83	2.99
7279	NYSE	SAN	Mon, Mar 9, 2020	2.88	2.99	2.82	2.85
7278	NYSE	SAN	Fri, Mar 6, 2020	3.25	3.31	3.20	3.26
7277	NYSE	SAN	Thu, Mar 5, 2020	3.32	3.34	3.25	3.26
7276	NYSE	SAN	Wed, Mar 4, 2020	3.47	3.55	3.41	3.54
7275	NYSE	SAN	Tue, Mar 3, 2020	3.55	3.57	3.36	3.38
7274	NYSE	SAN	Mon, Mar 2, 2020	3.43	3.52	3.38	3.51
7273	NYSE	SAN	Fri, Feb 28, 2020	3.45	3.53	3.40	3.51
7272	NYSE	SAN	Thu, Feb 27, 2020	3.53	3.62	3.50	3.50
7271	NYSE	SAN	Wed, Feb 26, 2020	3.65	3.69	3.60	3.60
7270	NYSE	SAN	Tue, Feb 25, 2020	3.68	3.68	3.55	3.57
7269	NYSE	SAN	Mon, Feb 24, 2020	3.70	3.73	3.68	3.71
7268	NYSE	SAN	Fri, Feb 21, 2020	3.87	3.90	3.85	3.87
7267	NYSE	SAN	Thu, Feb 20, 2020	3.99	4.00	3.93	3.97
7266	NYSE	SAN	Wed, Feb 19, 2020	4.02	4.03	3.99	4.00
7265	NYSE	SAN	Tue, Feb 18, 2020	4.01	4.03	3.98	3.99
7264	NYSE	SAN	Fri, Feb 14, 2020	4.04	4.05	4.00	4.01
7263	NYSE	SAN	Thu, Feb 13, 2020	4.04	4.06	4.03	4.05
7262	NYSE	SAN	Wed, Feb 12, 2020	4.06	4.08	4.05	4.07
7261	NYSE	SAN	Tue, Feb 11, 2020	4.00	4.02	3.98	4.00
7260	NYSE	SAN	Mon, Feb 10, 2020	3.97	3.99	3.95	3.98
7259	NYSE	SAN	Fri, Feb 7, 2020	4.00	4.02	3.98	4.00
7258	NYSE	SAN	Thu, Feb 6, 2020	4.03	4.03	3.98	4.01
7257	NYSE	SAN	Wed, Feb 5, 2020	3.96	3.97	3.93	3.97
7256	NYSE	SAN	Tue, Feb 4, 2020	3.85	3.87	3.84	3.84
7255	NYSE	SAN	Mon, Feb 3, 2020	3.74	3.78	3.73	3.75
7254	NYSE	SAN	Fri, Jan 31, 2020	3.77	3.79	3.74	3.76
7253	NYSE	SAN	Thu, Jan 30, 2020	3.83	3.91	3.82	3.91
7252	NYSE	SAN	Wed, Jan 29, 2020	3.89	3.91	3.86	3.88
7251	NYSE	SAN	Tue, Jan 28, 2020	3.69	3.74	3.68	3.72
7250	NYSE	SAN	Mon, Jan 27, 2020	3.65	3.68	3.63	3.65
7249	NYSE	SAN	Fri, Jan 24, 2020	3.78	3.78	3.69	3.72
7248	NYSE	SAN	Thu, Jan 23, 2020	3.80	3.80	3.75	3.80
7247	NYSE	SAN	Wed, Jan 22, 2020	3.77	3.80	3.75	3.80
7246	NYSE	SAN	Tue, Jan 21, 2020	3.83	3.85	3.80	3.80
7245	NYSE	SAN	Fri, Jan 17, 2020	3.91	3.91	3.87	3.91
7244	NYSE	SAN	Thu, Jan 16, 2020	3.84	3.87	3.83	3.86
7243	NYSE	SAN	Wed, Jan 15, 2020	3.80	3.80	3.77	3.78
7242	NYSE	SAN	Tue, Jan 14, 2020	3.82	3.84	3.81	3.81
7241	NYSE	SAN	Mon, Jan 13, 2020	3.89	3.93	3.86	3.93
7240	NYSE	SAN	Fri, Jan 10, 2020	3.96	3.96	3.91	3.92
7239	NYSE	SAN	Thu, Jan 9, 2020	4.00	4.00	3.96	3.98
7238	NYSE	SAN	Wed, Jan 8, 2020	3.96	3.99	3.95	3.95
7237	NYSE	SAN	Tue, Jan 7, 2020	3.99	4.00	3.96	3.96
7236	NYSE	SAN	Mon, Jan 6, 2020	3.99	4.03	3.98	4.03
7235	NYSE	SAN	Fri, Jan 3, 2020	4.01	4.04	4.01	4.02
7234	NYSE	SAN	Thu, Jan 2, 2020	4.10	4.14	4.07	4.14
7233	NYSE	SAN	Tue, Dec 31, 2019	3.94	3.98	3.94	3.97
7232	NYSE	SAN	Mon, Dec 30, 2019	3.98	3.99	3.96	3.96
7231	NYSE	SAN	Fri, Dec 27, 2019	3.96	3.99	3.96	3.96
7230	NYSE	SAN	Thu, Dec 26, 2019	3.97	3.99	3.95	3.95
7229	NYSE	SAN	Tue, Dec 24, 2019	3.96	3.96	3.94	3.95
7228	NYSE	SAN	Mon, Dec 23, 2019	3.97	3.99	3.95	3.97
7227	NYSE	SAN	Fri, Dec 20, 2019	3.98	4.01	3.97	3.98
7226	NYSE	SAN	Thu, Dec 19, 2019	4.00	4.01	3.97	3.97
7225	NYSE	SAN	Wed, Dec 18, 2019	4.00	4.02	3.98	3.99
7224	NYSE	SAN	Tue, Dec 17, 2019	4.00	4.01	3.97	3.99
7223	NYSE	SAN	Mon, Dec 16, 2019	4.01	4.03	3.98	3.98
7222	NYSE	SAN	Fri, Dec 13, 2019	3.96	4.01	3.91	3.92
7221	NYSE	SAN	Thu, Dec 12, 2019	3.82	3.90	3.80	3.88
7220	NYSE	SAN	Wed, Dec 11, 2019	3.75	3.76	3.73	3.73
7219	NYSE	SAN	Tue, Dec 10, 2019	3.76	3.78	3.71	3.72
7218	NYSE	SAN	Mon, Dec 9, 2019	3.78	3.80	3.75	3.77
7217	NYSE	SAN	Fri, Dec 6, 2019	3.77	3.77	3.74	3.75
7216	NYSE	SAN	Thu, Dec 5, 2019	3.75	3.77	3.70	3.73
7215	NYSE	SAN	Wed, Dec 4, 2019	3.72	3.75	3.70	3.74
7214	NYSE	SAN	Tue, Dec 3, 2019	3.64	3.65	3.61	3.64
7213	NYSE	SAN	Mon, Dec 2, 2019	3.68	3.69	3.64	3.64
7212	NYSE	SAN	Fri, Nov 29, 2019	3.71	3.72	3.70	3.71
7211	NYSE	SAN	Wed, Nov 27, 2019	3.78	3.79	3.76	3.77
7210	NYSE	SAN	Tue, Nov 26, 2019	3.77	3.77	3.73	3.76
7209	NYSE	SAN	Mon, Nov 25, 2019	3.80	3.82	3.80	3.82
7208	NYSE	SAN	Fri, Nov 22, 2019	3.79	3.81	3.78	3.78
7207	NYSE	SAN	Thu, Nov 21, 2019	3.74	3.76	3.71	3.74
7206	NYSE	SAN	Wed, Nov 20, 2019	3.70	3.73	3.69	3.71
7205	NYSE	SAN	Tue, Nov 19, 2019	3.77	3.77	3.72	3.74
7204	NYSE	SAN	Mon, Nov 18, 2019	3.72	3.73	3.70	3.72
7203	NYSE	SAN	Fri, Nov 15, 2019	3.76	3.77	3.74	3.76
7202	NYSE	SAN	Thu, Nov 14, 2019	3.75	3.75	3.70	3.74
7201	NYSE	SAN	Wed, Nov 13, 2019	3.73	3.76	3.71	3.74
7200	NYSE	SAN	Tue, Nov 12, 2019	3.89	3.90	3.85	3.87
7199	NYSE	SAN	Mon, Nov 11, 2019	3.90	3.96	3.89	3.95
7198	NYSE	SAN	Fri, Nov 8, 2019	3.96	3.97	3.91	3.95
7197	NYSE	SAN	Thu, Nov 7, 2019	4.02	4.04	4.00	4.01
7196	NYSE	SAN	Wed, Nov 6, 2019	3.97	3.98	3.93	3.94
7195	NYSE	SAN	Tue, Nov 5, 2019	3.99	4.01	3.96	3.99
7194	NYSE	SAN	Mon, Nov 4, 2019	3.94	3.95	3.92	3.95
7193	NYSE	SAN	Fri, Nov 1, 2019	3.82	3.87	3.80	3.84
7192	NYSE	SAN	Thu, Oct 31, 2019	3.81	3.82	3.75	3.80
7191	NYSE	SAN	Wed, Oct 30, 2019	3.90	3.94	3.87	3.92
7190	NYSE	SAN	Tue, Oct 29, 2019	4.17	4.19	4.15	4.05
7189	NYSE	SAN	Mon, Oct 28, 2019	4.20	4.21	4.16	4.19
7188	NYSE	SAN	Fri, Oct 25, 2019	4.18	4.20	4.16	4.19
7187	NYSE	SAN	Thu, Oct 24, 2019	4.22	4.24	4.13	4.17
7186	NYSE	SAN	Wed, Oct 23, 2019	4.20	4.22	4.18	4.22
7185	NYSE	SAN	Tue, Oct 22, 2019	4.16	4.23	4.14	4.18
7184	NYSE	SAN	Mon, Oct 21, 2019	4.19	4.21	4.17	4.17
7183	NYSE	SAN	Fri, Oct 18, 2019	4.08	4.12	4.06	4.12
7182	NYSE	SAN	Thu, Oct 17, 2019	4.12	4.13	4.03	4.06
7181	NYSE	SAN	Wed, Oct 16, 2019	4.10	4.13	4.08	4.08
7180	NYSE	SAN	Tue, Oct 15, 2019	3.94	4.10	3.93	4.07
7179	NYSE	SAN	Mon, Oct 14, 2019	3.88	3.93	3.88	3.90
7178	NYSE	SAN	Fri, Oct 11, 2019	3.92	3.98	3.91	3.93
7177	NYSE	SAN	Thu, Oct 10, 2019	3.74	3.80	3.73	3.79
7176	NYSE	SAN	Wed, Oct 9, 2019	3.68	3.72	3.66	3.69
7175	NYSE	SAN	Tue, Oct 8, 2019	3.64	3.67	3.61	3.65
7174	NYSE	SAN	Mon, Oct 7, 2019	3.67	3.72	3.66	3.70
7173	NYSE	SAN	Fri, Oct 4, 2019	3.64	3.69	3.62	3.68
7172	NYSE	SAN	Thu, Oct 3, 2019	3.67	3.69	3.61	3.68
7171	NYSE	SAN	Wed, Oct 2, 2019	3.73	3.74	3.64	3.66
7170	NYSE	SAN	Tue, Oct 1, 2019	3.85	3.86	3.78	3.78
7169	NYSE	SAN	Mon, Sep 30, 2019	3.84	3.86	3.82	3.85
7168	NYSE	SAN	Fri, Sep 27, 2019	3.80	3.83	3.80	3.82
7167	NYSE	SAN	Thu, Sep 26, 2019	3.76	3.79	3.75	3.77
7166	NYSE	SAN	Wed, Sep 25, 2019	3.73	3.80	3.71	3.79
7165	NYSE	SAN	Tue, Sep 24, 2019	3.81	3.82	3.74	3.75
7164	NYSE	SAN	Mon, Sep 23, 2019	3.81	3.82	3.78	3.81
7163	NYSE	SAN	Fri, Sep 20, 2019	3.90	3.93	3.87	3.87
7162	NYSE	SAN	Thu, Sep 19, 2019	3.89	3.90	3.84	3.85
7161	NYSE	SAN	Wed, Sep 18, 2019	3.80	3.82	3.79	3.82
7160	NYSE	SAN	Tue, Sep 17, 2019	3.84	3.86	3.83	3.83
7159	NYSE	SAN	Mon, Sep 16, 2019	3.93	3.95	3.92	3.93
7158	NYSE	SAN	Fri, Sep 13, 2019	4.00	4.02	3.97	3.99
7157	NYSE	SAN	Thu, Sep 12, 2019	3.86	3.95	3.84	3.93
7156	NYSE	SAN	Wed, Sep 11, 2019	3.86	3.88	3.82	3.87
7155	NYSE	SAN	Tue, Sep 10, 2019	3.86	3.93	3.84	3.92
7154	NYSE	SAN	Mon, Sep 9, 2019	3.78	3.80	3.75	3.78
7153	NYSE	SAN	Fri, Sep 6, 2019	3.70	3.71	3.68	3.71
7152	NYSE	SAN	Thu, Sep 5, 2019	3.66	3.70	3.65	3.68
7151	NYSE	SAN	Wed, Sep 4, 2019	3.58	3.60	3.53	3.57
7150	NYSE	SAN	Tue, Sep 3, 2019	3.54	3.57	3.50	3.52
7149	NYSE	SAN	Fri, Aug 30, 2019	3.63	3.64	3.57	3.59
7148	NYSE	SAN	Thu, Aug 29, 2019	3.64	3.64	3.59	3.62
7147	NYSE	SAN	Wed, Aug 28, 2019	3.62	3.64	3.59	3.59
7146	NYSE	SAN	Tue, Aug 27, 2019	3.68	3.69	3.60	3.62
7145	NYSE	SAN	Mon, Aug 26, 2019	3.67	3.68	3.65	3.67
7144	NYSE	SAN	Fri, Aug 23, 2019	3.69	3.72	3.61	3.61
7143	NYSE	SAN	Thu, Aug 22, 2019	3.72	3.74	3.67	3.70
7142	NYSE	SAN	Wed, Aug 21, 2019	3.69	3.69	3.63	3.63
7141	NYSE	SAN	Tue, Aug 20, 2019	3.69	3.71	3.63	3.63
7140	NYSE	SAN	Mon, Aug 19, 2019	3.79	3.79	3.70	3.72
7139	NYSE	SAN	Fri, Aug 16, 2019	3.70	3.79	3.70	3.77
7138	NYSE	SAN	Thu, Aug 15, 2019	3.71	3.72	3.64	3.66
7137	NYSE	SAN	Wed, Aug 14, 2019	3.72	3.72	3.64	3.64
7136	NYSE	SAN	Tue, Aug 13, 2019	3.78	3.85	3.76	3.80
7135	NYSE	SAN	Mon, Aug 12, 2019	3.80	3.80	3.75	3.75
7134	NYSE	SAN	Fri, Aug 9, 2019	3.85	3.87	3.82	3.85
7133	NYSE	SAN	Thu, Aug 8, 2019	3.89	3.93	3.86	3.89
7132	NYSE	SAN	Wed, Aug 7, 2019	3.82	3.85	3.80	3.83
7131	NYSE	SAN	Tue, Aug 6, 2019	3.91	3.92	3.84	3.88
7130	NYSE	SAN	Mon, Aug 5, 2019	3.94	3.95	3.85	3.89
7129	NYSE	SAN	Fri, Aug 2, 2019	4.00	4.00	3.93	3.97
7128	NYSE	SAN	Thu, Aug 1, 2019	4.04	4.07	3.97	4.00
7127	NYSE	SAN	Wed, Jul 31, 2019	4.09	4.10	4.03	4.06
7126	NYSE	SAN	Tue, Jul 30, 2019	4.13	4.14	4.09	4.10
7125	NYSE	SAN	Mon, Jul 29, 2019	4.26	4.27	4.25	4.25
7124	NYSE	SAN	Fri, Jul 26, 2019	4.30	4.31	4.27	4.27
7123	NYSE	SAN	Thu, Jul 25, 2019	4.38	4.39	4.29	4.31
7122	NYSE	SAN	Wed, Jul 24, 2019	4.36	4.39	4.36	4.38
7121	NYSE	SAN	Tue, Jul 23, 2019	4.36	4.39	4.35	4.35
7120	NYSE	SAN	Mon, Jul 22, 2019	4.25	4.26	4.22	4.23
7119	NYSE	SAN	Fri, Jul 19, 2019	4.27	4.27	4.23	4.25
7118	NYSE	SAN	Thu, Jul 18, 2019	4.32	4.35	4.30	4.31
7117	NYSE	SAN	Wed, Jul 17, 2019	4.42	4.42	4.35	4.36
7116	NYSE	SAN	Tue, Jul 16, 2019	4.47	4.50	4.45	4.46
7115	NYSE	SAN	Mon, Jul 15, 2019	4.49	4.49	4.45	4.45
7114	NYSE	SAN	Fri, Jul 12, 2019	4.49	4.50	4.47	4.48
7113	NYSE	SAN	Thu, Jul 11, 2019	4.49	4.52	4.48	4.50
7112	NYSE	SAN	Wed, Jul 10, 2019	4.47	4.49	4.43	4.44
7111	NYSE	SAN	Tue, Jul 9, 2019	4.40	4.43	4.36	4.39
7110	NYSE	SAN	Mon, Jul 8, 2019	4.45	4.48	4.42	4.43
7109	NYSE	SAN	Fri, Jul 5, 2019	4.52	4.54	4.48	4.49
7108	NYSE	SAN	Wed, Jul 3, 2019	4.45	4.48	4.44	4.46
7107	NYSE	SAN	Tue, Jul 2, 2019	4.40	4.42	4.38	4.39
7106	NYSE	SAN	Mon, Jul 1, 2019	4.48	4.49	4.38	4.39
7105	NYSE	SAN	Fri, Jun 28, 2019	4.37	4.41	4.36	4.39
7104	NYSE	SAN	Thu, Jun 27, 2019	4.36	4.38	4.35	4.36
7103	NYSE	SAN	Wed, Jun 26, 2019	4.35	4.38	4.32	4.35
7102	NYSE	SAN	Tue, Jun 25, 2019	4.30	4.32	4.28	4.29
7101	NYSE	SAN	Mon, Jun 24, 2019	4.32	4.35	4.29	4.29
7100	NYSE	SAN	Fri, Jun 21, 2019	4.31	4.33	4.28	4.30
7099	NYSE	SAN	Thu, Jun 20, 2019	4.33	4.35	4.29	4.33
7098	NYSE	SAN	Wed, Jun 19, 2019	4.32	4.34	4.29	4.29
7097	NYSE	SAN	Tue, Jun 18, 2019	4.22	4.27	4.21	4.24
7096	NYSE	SAN	Mon, Jun 17, 2019	4.23	4.26	4.20	4.20
7095	NYSE	SAN	Fri, Jun 14, 2019	4.24	4.24	4.20	4.22
7094	NYSE	SAN	Thu, Jun 13, 2019	4.25	4.27	4.24	4.26
7093	NYSE	SAN	Wed, Jun 12, 2019	4.27	4.29	4.26	4.26
7092	NYSE	SAN	Tue, Jun 11, 2019	4.35	4.35	4.30	4.32
7091	NYSE	SAN	Mon, Jun 10, 2019	4.31	4.35	4.29	4.30
7090	NYSE	SAN	Fri, Jun 7, 2019	4.26	4.28	4.26	4.26
7089	NYSE	SAN	Thu, Jun 6, 2019	4.27	4.29	4.21	4.26
7088	NYSE	SAN	Wed, Jun 5, 2019	4.27	4.29	4.24	4.26
7087	NYSE	SAN	Tue, Jun 4, 2019	4.30	4.31	4.27	4.30
7086	NYSE	SAN	Mon, Jun 3, 2019	4.17	4.21	4.15	4.19
7085	NYSE	SAN	Fri, May 31, 2019	4.19	4.23	4.15	4.15
7084	NYSE	SAN	Thu, May 30, 2019	4.27	4.32	4.26	4.30
7083	NYSE	SAN	Wed, May 29, 2019	4.23	4.26	4.21	4.25
7082	NYSE	SAN	Tue, May 28, 2019	4.29	4.30	4.23	4.23
7081	NYSE	SAN	Fri, May 24, 2019	4.31	4.32	4.27	4.30
7080	NYSE	SAN	Thu, May 23, 2019	4.26	4.29	4.25	4.26
7079	NYSE	SAN	Wed, May 22, 2019	4.31	4.32	4.28	4.31
7078	NYSE	SAN	Tue, May 21, 2019	4.35	4.39	4.32	4.38
7077	NYSE	SAN	Mon, May 20, 2019	4.37	4.39	4.34	4.35
7076	NYSE	SAN	Fri, May 17, 2019	4.38	4.42	4.36	4.37
7075	NYSE	SAN	Thu, May 16, 2019	4.41	4.46	4.40	4.43
7074	NYSE	SAN	Wed, May 15, 2019	4.30	4.39	4.29	4.37
7073	NYSE	SAN	Tue, May 14, 2019	4.34	4.39	4.33	4.35
7072	NYSE	SAN	Mon, May 13, 2019	4.38	4.38	4.33	4.33
7071	NYSE	SAN	Fri, May 10, 2019	4.43	4.49	4.39	4.48
7070	NYSE	SAN	Thu, May 9, 2019	4.43	4.49	4.42	4.46
7069	NYSE	SAN	Wed, May 8, 2019	4.49	4.55	4.48	4.50
7068	NYSE	SAN	Tue, May 7, 2019	4.55	4.56	4.48	4.49
7067	NYSE	SAN	Mon, May 6, 2019	4.61	4.66	4.60	4.64
7066	NYSE	SAN	Fri, May 3, 2019	4.69	4.71	4.65	4.70
7065	NYSE	SAN	Thu, May 2, 2019	4.73	4.75	4.66	4.68
7064	NYSE	SAN	Wed, May 1, 2019	4.77	4.81	4.71	4.72
7063	NYSE	SAN	Tue, Apr 30, 2019	4.79	4.82	4.75	4.78
7062	NYSE	SAN	Mon, Apr 29, 2019	4.74	4.81	4.73	4.79
7061	NYSE	SAN	Fri, Apr 26, 2019	4.75	4.78	4.73	4.75
7060	NYSE	SAN	Thu, Apr 25, 2019	4.72	4.76	4.70	4.71
7059	NYSE	SAN	Wed, Apr 24, 2019	4.79	4.79	4.72	4.72
7058	NYSE	SAN	Tue, Apr 23, 2019	4.85	4.87	4.82	4.85
7057	NYSE	SAN	Mon, Apr 22, 2019	4.91	4.95	4.90	4.92
7056	NYSE	SAN	Thu, Apr 18, 2019	4.92	4.95	4.88	4.93
7055	NYSE	SAN	Wed, Apr 17, 2019	5.02	5.03	4.96	5.00
7054	NYSE	SAN	Tue, Apr 16, 2019	4.89	4.92	4.87	4.91
7053	NYSE	SAN	Mon, Apr 15, 2019	4.90	4.91	4.86	4.88
7052	NYSE	SAN	Fri, Apr 12, 2019	4.95	4.96	4.85	4.88
7051	NYSE	SAN	Thu, Apr 11, 2019	4.77	4.84	4.76	4.80
7050	NYSE	SAN	Wed, Apr 10, 2019	4.71	4.72	4.66	4.71
7049	NYSE	SAN	Tue, Apr 9, 2019	4.71	4.72	4.68	4.68
7048	NYSE	SAN	Mon, Apr 8, 2019	4.70	4.72	4.69	4.72
7047	NYSE	SAN	Fri, Apr 5, 2019	4.69	4.72	4.67	4.71
7046	NYSE	SAN	Thu, Apr 4, 2019	4.67	4.72	4.67	4.70
7045	NYSE	SAN	Wed, Apr 3, 2019	4.68	4.70	4.64	4.65
7044	NYSE	SAN	Tue, Apr 2, 2019	4.57	4.61	4.54	4.58
7043	NYSE	SAN	Mon, Apr 1, 2019	4.52	4.60	4.51	4.60
7042	NYSE	SAN	Fri, Mar 29, 2019	4.44	4.46	4.38	4.44
7041	NYSE	SAN	Thu, Mar 28, 2019	4.42	4.43	4.38	4.42
7040	NYSE	SAN	Wed, Mar 27, 2019	4.52	4.54	4.43	4.48
7039	NYSE	SAN	Tue, Mar 26, 2019	4.41	4.43	4.37	4.41
7038	NYSE	SAN	Mon, Mar 25, 2019	4.48	4.50	4.43	4.46
7037	NYSE	SAN	Fri, Mar 22, 2019	4.51	4.52	4.43	4.46
7036	NYSE	SAN	Thu, Mar 21, 2019	4.72	4.73	4.67	4.69
7035	NYSE	SAN	Wed, Mar 20, 2019	4.82	4.85	4.77	4.77
7034	NYSE	SAN	Tue, Mar 19, 2019	4.90	4.91	4.81	4.83
7033	NYSE	SAN	Mon, Mar 18, 2019	4.81	4.83	4.76	4.80
7032	NYSE	SAN	Fri, Mar 15, 2019	4.68	4.74	4.67	4.72
7031	NYSE	SAN	Thu, Mar 14, 2019	4.67	4.69	4.63	4.64
7030	NYSE	SAN	Wed, Mar 13, 2019	4.60	4.63	4.59	4.62
7029	NYSE	SAN	Tue, Mar 12, 2019	4.48	4.52	4.44	4.49
7028	NYSE	SAN	Mon, Mar 11, 2019	4.42	4.48	4.42	4.47
7027	NYSE	SAN	Fri, Mar 8, 2019	4.36	4.42	4.35	4.41
7026	NYSE	SAN	Thu, Mar 7, 2019	4.51	4.52	4.42	4.43
7025	NYSE	SAN	Wed, Mar 6, 2019	4.68	4.70	4.64	4.66
7024	NYSE	SAN	Tue, Mar 5, 2019	4.59	4.65	4.55	4.60
7023	NYSE	SAN	Mon, Mar 4, 2019	4.61	4.62	4.56	4.59
7022	NYSE	SAN	Fri, Mar 1, 2019	4.69	4.72	4.63	4.66
7021	NYSE	SAN	Thu, Feb 28, 2019	4.66	4.69	4.64	4.66
7020	NYSE	SAN	Wed, Feb 27, 2019	4.54	4.61	4.54	4.59
7019	NYSE	SAN	Tue, Feb 26, 2019	4.51	4.59	4.51	4.55
7018	NYSE	SAN	Mon, Feb 25, 2019	4.55	4.57	4.53	4.54
7017	NYSE	SAN	Fri, Feb 22, 2019	4.51	4.53	4.47	4.49
7016	NYSE	SAN	Thu, Feb 21, 2019	4.52	4.54	4.47	4.47
7015	NYSE	SAN	Wed, Feb 20, 2019	4.49	4.53	4.47	4.51
7014	NYSE	SAN	Tue, Feb 19, 2019	4.44	4.51	4.43	4.49
7013	NYSE	SAN	Fri, Feb 15, 2019	4.42	4.47	4.40	4.45
7012	NYSE	SAN	Thu, Feb 14, 2019	4.32	4.37	4.30	4.33
7011	NYSE	SAN	Wed, Feb 13, 2019	4.35	4.38	4.33	4.34
7010	NYSE	SAN	Tue, Feb 12, 2019	4.38	4.41	4.32	4.35
7009	NYSE	SAN	Mon, Feb 11, 2019	4.35	4.36	4.32	4.33
7008	NYSE	SAN	Fri, Feb 8, 2019	4.33	4.35	4.28	4.34
7007	NYSE	SAN	Thu, Feb 7, 2019	4.42	4.43	4.34	4.37
7006	NYSE	SAN	Wed, Feb 6, 2019	4.49	4.53	4.49	4.50
7005	NYSE	SAN	Tue, Feb 5, 2019	4.49	4.52	4.46	4.51
7004	NYSE	SAN	Mon, Feb 4, 2019	4.40	4.48	4.39	4.46
7003	NYSE	SAN	Fri, Feb 1, 2019	4.46	4.50	4.44	4.47
7002	NYSE	SAN	Thu, Jan 31, 2019	4.50	4.55	4.49	4.54
7001	NYSE	SAN	Wed, Jan 30, 2019	4.59	4.65	4.56	4.60
7000	NYSE	SAN	Tue, Jan 29, 2019	4.75	4.78	4.72	4.67
6999	NYSE	SAN	Mon, Jan 28, 2019	4.75	4.80	4.73	4.77
6998	NYSE	SAN	Fri, Jan 25, 2019	4.75	4.82	4.75	4.81
6997	NYSE	SAN	Thu, Jan 24, 2019	4.71	4.73	4.67	4.72
6996	NYSE	SAN	Wed, Jan 23, 2019	4.75	4.76	4.72	4.73
6995	NYSE	SAN	Tue, Jan 22, 2019	4.67	4.71	4.66	4.68
6994	NYSE	SAN	Fri, Jan 18, 2019	4.72	4.77	4.69	4.76
6993	NYSE	SAN	Thu, Jan 17, 2019	4.66	4.71	4.63	4.67
6992	NYSE	SAN	Wed, Jan 16, 2019	4.67	4.72	4.66	4.72
6991	NYSE	SAN	Tue, Jan 15, 2019	4.64	4.67	4.61	4.67
6990	NYSE	SAN	Mon, Jan 14, 2019	4.60	4.72	4.60	4.69
6989	NYSE	SAN	Fri, Jan 11, 2019	4.67	4.72	4.64	4.70
6988	NYSE	SAN	Thu, Jan 10, 2019	4.65	4.70	4.64	4.68
6987	NYSE	SAN	Wed, Jan 9, 2019	4.62	4.65	4.59	4.62
6986	NYSE	SAN	Tue, Jan 8, 2019	4.63	4.64	4.58	4.61
6985	NYSE	SAN	Mon, Jan 7, 2019	4.55	4.62	4.53	4.58
6984	NYSE	SAN	Fri, Jan 4, 2019	4.50	4.55	4.49	4.52
6983	NYSE	SAN	Thu, Jan 3, 2019	4.36	4.39	4.33	4.36
6982	NYSE	SAN	Wed, Jan 2, 2019	4.22	4.34	4.22	4.32
6981	NYSE	SAN	Mon, Dec 31, 2018	4.26	4.31	4.25	4.29
6980	NYSE	SAN	Fri, Dec 28, 2018	4.30	4.31	4.24	4.26
6979	NYSE	SAN	Thu, Dec 27, 2018	4.17	4.24	4.11	4.23
6978	NYSE	SAN	Wed, Dec 26, 2018	4.12	4.26	4.03	4.25
6977	NYSE	SAN	Mon, Dec 24, 2018	4.19	4.20	4.13	4.14
6976	NYSE	SAN	Fri, Dec 21, 2018	4.25	4.28	4.14	4.18
6975	NYSE	SAN	Thu, Dec 20, 2018	4.30	4.35	4.28	4.29
6974	NYSE	SAN	Wed, Dec 19, 2018	4.38	4.43	4.25	4.29
6973	NYSE	SAN	Tue, Dec 18, 2018	4.33	4.37	4.29	4.30
6972	NYSE	SAN	Mon, Dec 17, 2018	4.39	4.40	4.28	4.31
6971	NYSE	SAN	Fri, Dec 14, 2018	4.34	4.40	4.33	4.35
6970	NYSE	SAN	Thu, Dec 13, 2018	4.46	4.47	4.37	4.39
6969	NYSE	SAN	Wed, Dec 12, 2018	4.31	4.40	4.30	4.35
6968	NYSE	SAN	Tue, Dec 11, 2018	4.26	4.28	4.12	4.15
6967	NYSE	SAN	Mon, Dec 10, 2018	4.30	4.32	4.21	4.26
6966	NYSE	SAN	Fri, Dec 7, 2018	4.40	4.44	4.32	4.33
6965	NYSE	SAN	Thu, Dec 6, 2018	4.39	4.43	4.32	4.43
6964	NYSE	SAN	Tue, Dec 4, 2018	4.59	4.60	4.43	4.45
6963	NYSE	SAN	Mon, Dec 3, 2018	4.66	4.67	4.64	4.67
6962	NYSE	SAN	Fri, Nov 30, 2018	4.56	4.57	4.53	4.56
6961	NYSE	SAN	Thu, Nov 29, 2018	4.62	4.64	4.58	4.62
6960	NYSE	SAN	Wed, Nov 28, 2018	4.60	4.68	4.56	4.67
6959	NYSE	SAN	Tue, Nov 27, 2018	4.53	4.58	4.52	4.56
6958	NYSE	SAN	Mon, Nov 26, 2018	4.59	4.62	4.56	4.58
6957	NYSE	SAN	Fri, Nov 23, 2018	4.45	4.47	4.43	4.46
6956	NYSE	SAN	Wed, Nov 21, 2018	4.51	4.56	4.49	4.52
6955	NYSE	SAN	Tue, Nov 20, 2018	4.51	4.53	4.44	4.45
6954	NYSE	SAN	Mon, Nov 19, 2018	4.64	4.67	4.59	4.63
6953	NYSE	SAN	Fri, Nov 16, 2018	4.62	4.66	4.59	4.64
6952	NYSE	SAN	Thu, Nov 15, 2018	4.57	4.67	4.55	4.63
6951	NYSE	SAN	Wed, Nov 14, 2018	4.70	4.71	4.59	4.65
6950	NYSE	SAN	Tue, Nov 13, 2018	4.60	4.68	4.60	4.66
6949	NYSE	SAN	Mon, Nov 12, 2018	4.58	4.58	4.51	4.52
6948	NYSE	SAN	Fri, Nov 9, 2018	4.61	4.71	4.58	4.68
6947	NYSE	SAN	Thu, Nov 8, 2018	4.74	4.76	4.61	4.62
6946	NYSE	SAN	Wed, Nov 7, 2018	4.76	4.78	4.72	4.75
6945	NYSE	SAN	Tue, Nov 6, 2018	4.63	4.75	4.59	4.75
6944	NYSE	SAN	Mon, Nov 5, 2018	4.71	4.73	4.63	4.65
6943	NYSE	SAN	Fri, Nov 2, 2018	4.73	4.74	4.68	4.73
6942	NYSE	SAN	Thu, Nov 1, 2018	4.64	4.69	4.62	4.68
6941	NYSE	SAN	Wed, Oct 31, 2018	4.58	4.62	4.56	4.58
6940	NYSE	SAN	Tue, Oct 30, 2018	4.52	4.54	4.49	4.51
6939	NYSE	SAN	Mon, Oct 29, 2018	4.53	4.55	4.44	4.49
6938	NYSE	SAN	Fri, Oct 26, 2018	4.38	4.45	4.32	4.43
6937	NYSE	SAN	Thu, Oct 25, 2018	4.44	4.49	4.41	4.46
6936	NYSE	SAN	Wed, Oct 24, 2018	4.41	4.42	4.31	4.31
6935	NYSE	SAN	Tue, Oct 23, 2018	4.47	4.56	4.46	4.52
6934	NYSE	SAN	Mon, Oct 22, 2018	4.52	4.53	4.49	4.49
6933	NYSE	SAN	Fri, Oct 19, 2018	4.51	4.61	4.51	4.57
6932	NYSE	SAN	Thu, Oct 18, 2018	4.60	4.63	4.49	4.50
6931	NYSE	SAN	Wed, Oct 17, 2018	4.71	4.73	4.66	4.70
6930	NYSE	SAN	Tue, Oct 16, 2018	4.76	4.79	4.73	4.76
6929	NYSE	SAN	Mon, Oct 15, 2018	4.70	4.75	4.68	4.68
6928	NYSE	SAN	Fri, Oct 12, 2018	4.75	4.76	4.62	4.69
6927	NYSE	SAN	Thu, Oct 11, 2018	4.79	4.80	4.68	4.71
6926	NYSE	SAN	Wed, Oct 10, 2018	4.87	4.88	4.77	4.78
6925	NYSE	SAN	Tue, Oct 9, 2018	4.81	4.85	4.77	4.83
6924	NYSE	SAN	Mon, Oct 8, 2018	4.77	4.84	4.75	4.83
6923	NYSE	SAN	Fri, Oct 5, 2018	4.80	4.80	4.74	4.77
6922	NYSE	SAN	Thu, Oct 4, 2018	4.85	4.87	4.79	4.82
6921	NYSE	SAN	Wed, Oct 3, 2018	4.83	4.86	4.80	4.82
6920	NYSE	SAN	Tue, Oct 2, 2018	4.73	4.74	4.70	4.72
6919	NYSE	SAN	Mon, Oct 1, 2018	4.82	4.84	4.73	4.76
6918	NYSE	SAN	Fri, Sep 28, 2018	4.81	4.86	4.79	4.79
6917	NYSE	SAN	Thu, Sep 27, 2018	4.98	5.03	4.96	4.98
6916	NYSE	SAN	Wed, Sep 26, 2018	5.06	5.07	5.03	5.03
6915	NYSE	SAN	Tue, Sep 25, 2018	5.07	5.11	5.05	5.10
6914	NYSE	SAN	Mon, Sep 24, 2018	5.11	5.12	5.05	5.05
6913	NYSE	SAN	Fri, Sep 21, 2018	5.13	5.17	5.11	5.15
6912	NYSE	SAN	Thu, Sep 20, 2018	5.18	5.20	5.13	5.18
6911	NYSE	SAN	Wed, Sep 19, 2018	4.99	5.03	4.97	5.03
6910	NYSE	SAN	Tue, Sep 18, 2018	4.89	4.95	4.88	4.93
6909	NYSE	SAN	Mon, Sep 17, 2018	4.83	4.88	4.83	4.84
6908	NYSE	SAN	Fri, Sep 14, 2018	4.77	4.79	4.75	4.77
6907	NYSE	SAN	Thu, Sep 13, 2018	4.82	4.85	4.76	4.78
6906	NYSE	SAN	Wed, Sep 12, 2018	4.69	4.74	4.69	4.71
6905	NYSE	SAN	Tue, Sep 11, 2018	4.67	4.72	4.67	4.72
6904	NYSE	SAN	Mon, Sep 10, 2018	4.77	4.78	4.72	4.72
6903	NYSE	SAN	Fri, Sep 7, 2018	4.62	4.67	4.62	4.65
6902	NYSE	SAN	Thu, Sep 6, 2018	4.76	4.78	4.70	4.72
6901	NYSE	SAN	Wed, Sep 5, 2018	4.79	4.81	4.75	4.78
6900	NYSE	SAN	Tue, Sep 4, 2018	4.72	4.78	4.69	4.77
6899	NYSE	SAN	Fri, Aug 31, 2018	4.78	4.80	4.74	4.78
6898	NYSE	SAN	Thu, Aug 30, 2018	4.82	4.82	4.77	4.79
6897	NYSE	SAN	Wed, Aug 29, 2018	4.85	4.92	4.84	4.91
6896	NYSE	SAN	Tue, Aug 28, 2018	4.94	4.94	4.88	4.88
6895	NYSE	SAN	Mon, Aug 27, 2018	4.88	4.93	4.87	4.92
6894	NYSE	SAN	Fri, Aug 24, 2018	4.86	4.88	4.84	4.85
6893	NYSE	SAN	Thu, Aug 23, 2018	4.83	4.86	4.80	4.80
6892	NYSE	SAN	Wed, Aug 22, 2018	4.85	4.87	4.84	4.87
6891	NYSE	SAN	Tue, Aug 21, 2018	4.89	4.93	4.87	4.89
6890	NYSE	SAN	Mon, Aug 20, 2018	4.78	4.81	4.77	4.78
6889	NYSE	SAN	Fri, Aug 17, 2018	4.75	4.81	4.72	4.79
6888	NYSE	SAN	Thu, Aug 16, 2018	4.79	4.82	4.77	4.78
6887	NYSE	SAN	Wed, Aug 15, 2018	4.71	4.77	4.68	4.74
6886	NYSE	SAN	Tue, Aug 14, 2018	4.83	4.88	4.81	4.85
6885	NYSE	SAN	Mon, Aug 13, 2018	4.86	4.92	4.83	4.83
6884	NYSE	SAN	Fri, Aug 10, 2018	4.94	4.98	4.92	4.97
6883	NYSE	SAN	Thu, Aug 9, 2018	5.17	5.17	5.14	5.15
6882	NYSE	SAN	Wed, Aug 8, 2018	5.18	5.22	5.17	5.20
6881	NYSE	SAN	Tue, Aug 7, 2018	5.24	5.26	5.21	5.21
6880	NYSE	SAN	Mon, Aug 6, 2018	5.16	5.18	5.14	5.17
6879	NYSE	SAN	Fri, Aug 3, 2018	5.18	5.21	5.16	5.21
6878	NYSE	SAN	Thu, Aug 2, 2018	5.19	5.22	5.16	5.19
6877	NYSE	SAN	Wed, Aug 1, 2018	5.34	5.35	5.27	5.29
6876	NYSE	SAN	Tue, Jul 31, 2018	5.41	5.42	5.35	5.36
6875	NYSE	SAN	Mon, Jul 30, 2018	5.32	5.36	5.31	5.35
6874	NYSE	SAN	Fri, Jul 27, 2018	5.34	5.40	5.34	5.37
6873	NYSE	SAN	Thu, Jul 26, 2018	5.31	5.33	5.28	5.32
6872	NYSE	SAN	Wed, Jul 25, 2018	5.32	5.33	5.24	5.30
6871	NYSE	SAN	Tue, Jul 24, 2018	5.31	5.32	5.28	5.29
6870	NYSE	SAN	Mon, Jul 23, 2018	5.20	5.26	5.19	5.24
6869	NYSE	SAN	Fri, Jul 20, 2018	5.18	5.22	5.15	5.20
6868	NYSE	SAN	Thu, Jul 19, 2018	5.13	5.21	5.11	5.18
6867	NYSE	SAN	Wed, Jul 18, 2018	5.11	5.18	5.11	5.17
6866	NYSE	SAN	Tue, Jul 17, 2018	5.18	5.19	5.09	5.11
6865	NYSE	SAN	Mon, Jul 16, 2018	5.20	5.26	5.20	5.24
6864	NYSE	SAN	Fri, Jul 13, 2018	5.18	5.19	5.15	5.19
6863	NYSE	SAN	Thu, Jul 12, 2018	5.21	5.26	5.20	5.24
6862	NYSE	SAN	Wed, Jul 11, 2018	5.26	5.28	5.18	5.21
6861	NYSE	SAN	Tue, Jul 10, 2018	5.35	5.39	5.32	5.37
6860	NYSE	SAN	Mon, Jul 9, 2018	5.41	5.42	5.40	5.41
6859	NYSE	SAN	Fri, Jul 6, 2018	5.31	5.38	5.30	5.36
6858	NYSE	SAN	Thu, Jul 5, 2018	5.32	5.34	5.30	5.32
6857	NYSE	SAN	Tue, Jul 3, 2018	5.15	5.18	5.13	5.14
6856	NYSE	SAN	Mon, Jul 2, 2018	5.08	5.12	5.05	5.10
6855	NYSE	SAN	Fri, Jun 29, 2018	5.16	5.18	5.11	5.12
6854	NYSE	SAN	Thu, Jun 28, 2018	5.09	5.12	5.06	5.10
6853	NYSE	SAN	Wed, Jun 27, 2018	5.11	5.17	5.04	5.05
6852	NYSE	SAN	Tue, Jun 26, 2018	5.19	5.20	5.15	5.18
6851	NYSE	SAN	Mon, Jun 25, 2018	5.20	5.22	5.15	5.19
6850	NYSE	SAN	Fri, Jun 22, 2018	5.31	5.32	5.25	5.26
6849	NYSE	SAN	Thu, Jun 21, 2018	5.24	5.27	5.18	5.23
6848	NYSE	SAN	Wed, Jun 20, 2018	5.31	5.32	5.25	5.26
6847	NYSE	SAN	Tue, Jun 19, 2018	5.17	5.21	5.13	5.20
6846	NYSE	SAN	Mon, Jun 18, 2018	5.18	5.21	5.16	5.20
6845	NYSE	SAN	Fri, Jun 15, 2018	5.18	5.26	5.17	5.22
6844	NYSE	SAN	Thu, Jun 14, 2018	5.35	5.37	5.32	5.33
6843	NYSE	SAN	Wed, Jun 13, 2018	5.41	5.43	5.36	5.40
6842	NYSE	SAN	Tue, Jun 12, 2018	5.48	5.49	5.40	5.41
6841	NYSE	SAN	Mon, Jun 11, 2018	5.39	5.50	5.38	5.49
6840	NYSE	SAN	Fri, Jun 8, 2018	5.32	5.33	5.27	5.32
6839	NYSE	SAN	Thu, Jun 7, 2018	5.42	5.44	5.33	5.36
6838	NYSE	SAN	Wed, Jun 6, 2018	5.33	5.43	5.31	5.43
6837	NYSE	SAN	Tue, Jun 5, 2018	5.35	5.35	5.25	5.28
6836	NYSE	SAN	Mon, Jun 4, 2018	5.39	5.41	5.35	5.37
6835	NYSE	SAN	Fri, Jun 1, 2018	5.34	5.38	5.28	5.34
6834	NYSE	SAN	Thu, May 31, 2018	5.19	5.24	5.09	5.23
6833	NYSE	SAN	Wed, May 30, 2018	5.21	5.28	5.18	5.24
6832	NYSE	SAN	Tue, May 29, 2018	5.13	5.20	5.03	5.09
6831	NYSE	SAN	Fri, May 25, 2018	5.54	5.60	5.50	5.60
6830	NYSE	SAN	Thu, May 24, 2018	5.78	5.80	5.72	5.76
6829	NYSE	SAN	Wed, May 23, 2018	5.79	5.82	5.75	5.81
6828	NYSE	SAN	Tue, May 22, 2018	5.95	5.95	5.91	5.93
6827	NYSE	SAN	Mon, May 21, 2018	5.85	5.86	5.82	5.83
6826	NYSE	SAN	Fri, May 18, 2018	5.91	5.92	5.86	5.87
6825	NYSE	SAN	Thu, May 17, 2018	6.05	6.07	6.03	6.04
6824	NYSE	SAN	Wed, May 16, 2018	6.08	6.10	6.01	6.05
6823	NYSE	SAN	Tue, May 15, 2018	6.20	6.24	6.16	6.21
6822	NYSE	SAN	Mon, May 14, 2018	6.33	6.33	6.28	6.30
6821	NYSE	SAN	Fri, May 11, 2018	6.33	6.34	6.30	6.31
6820	NYSE	SAN	Thu, May 10, 2018	6.23	6.29	6.21	6.28
6819	NYSE	SAN	Wed, May 9, 2018	6.17	6.23	6.15	6.22
6818	NYSE	SAN	Tue, May 8, 2018	6.10	6.12	6.08	6.10
6817	NYSE	SAN	Mon, May 7, 2018	6.15	6.17	6.12	6.12
6816	NYSE	SAN	Fri, May 4, 2018	6.08	6.19	6.07	6.17
6815	NYSE	SAN	Thu, May 3, 2018	6.13	6.16	6.10	6.12
6814	NYSE	SAN	Wed, May 2, 2018	6.21	6.22	6.17	6.18
6813	NYSE	SAN	Tue, May 1, 2018	6.24	6.24	6.13	6.12
6812	NYSE	SAN	Mon, Apr 30, 2018	6.27	6.30	6.25	6.25
6811	NYSE	SAN	Fri, Apr 27, 2018	6.23	6.28	6.21	6.26
6810	NYSE	SAN	Thu, Apr 26, 2018	6.28	6.28	6.21	6.24
6809	NYSE	SAN	Wed, Apr 25, 2018	6.24	6.32	6.21	6.30
6808	NYSE	SAN	Tue, Apr 24, 2018	6.31	6.33	6.25	6.27
6807	NYSE	SAN	Mon, Apr 23, 2018	6.50	6.54	6.48	6.51
6806	NYSE	SAN	Fri, Apr 20, 2018	6.50	6.51	6.45	6.50
6805	NYSE	SAN	Thu, Apr 19, 2018	6.50	6.53	6.48	6.52
6804	NYSE	SAN	Wed, Apr 18, 2018	6.50	6.52	6.46	6.48
6803	NYSE	SAN	Tue, Apr 17, 2018	6.42	6.43	6.38	6.40
6802	NYSE	SAN	Mon, Apr 16, 2018	6.39	6.44	6.38	6.43
6801	NYSE	SAN	Fri, Apr 13, 2018	6.46	6.46	6.32	6.33
6800	NYSE	SAN	Thu, Apr 12, 2018	6.33	6.36	6.32	6.33
6799	NYSE	SAN	Wed, Apr 11, 2018	6.34	6.36	6.31	6.31
6798	NYSE	SAN	Tue, Apr 10, 2018	6.35	6.38	6.32	6.35
6797	NYSE	SAN	Mon, Apr 9, 2018	6.33	6.37	6.28	6.28
6796	NYSE	SAN	Fri, Apr 6, 2018	6.33	6.33	6.23	6.25
6795	NYSE	SAN	Thu, Apr 5, 2018	6.31	6.36	6.28	6.33
6794	NYSE	SAN	Wed, Apr 4, 2018	6.09	6.19	6.09	6.19
6793	NYSE	SAN	Tue, Apr 3, 2018	6.17	6.21	6.13	6.19
6792	NYSE	SAN	Mon, Apr 2, 2018	6.28	6.28	6.12	6.16
6791	NYSE	SAN	Thu, Mar 29, 2018	6.29	6.32	6.25	6.28
6790	NYSE	SAN	Wed, Mar 28, 2018	6.17	6.26	6.14	6.20
6789	NYSE	SAN	Tue, Mar 27, 2018	6.26	6.30	6.14	6.17
6788	NYSE	SAN	Mon, Mar 26, 2018	6.27	6.29	6.20	6.29
6787	NYSE	SAN	Fri, Mar 23, 2018	6.14	6.18	6.07	6.08
6786	NYSE	SAN	Thu, Mar 22, 2018	6.16	6.17	6.07	6.09
6785	NYSE	SAN	Wed, Mar 21, 2018	6.29	6.34	6.24	6.29
6784	NYSE	SAN	Tue, Mar 20, 2018	6.33	6.36	6.31	6.34
6783	NYSE	SAN	Mon, Mar 19, 2018	6.42	6.42	6.30	6.36
6782	NYSE	SAN	Fri, Mar 16, 2018	6.41	6.45	6.38	6.39
6781	NYSE	SAN	Thu, Mar 15, 2018	6.32	6.33	6.29	6.30
6780	NYSE	SAN	Wed, Mar 14, 2018	6.44	6.44	6.33	6.34
6779	NYSE	SAN	Tue, Mar 13, 2018	6.52	6.55	6.43	6.45
6778	NYSE	SAN	Mon, Mar 12, 2018	6.48	6.51	6.47	6.49
6777	NYSE	SAN	Fri, Mar 9, 2018	6.47	6.52	6.44	6.50
6776	NYSE	SAN	Thu, Mar 8, 2018	6.54	6.57	6.45	6.49
6775	NYSE	SAN	Wed, Mar 7, 2018	6.49	6.56	6.47	6.54
6774	NYSE	SAN	Tue, Mar 6, 2018	6.56	6.58	6.51	6.55
6773	NYSE	SAN	Mon, Mar 5, 2018	6.48	6.55	6.44	6.53
6772	NYSE	SAN	Fri, Mar 2, 2018	6.50	6.55	6.45	6.55
6771	NYSE	SAN	Thu, Mar 1, 2018	6.56	6.60	6.46	6.53
6770	NYSE	SAN	Wed, Feb 28, 2018	6.72	6.73	6.58	6.58
6769	NYSE	SAN	Tue, Feb 27, 2018	6.77	6.79	6.71	6.71
6768	NYSE	SAN	Mon, Feb 26, 2018	6.71	6.80	6.70	6.79
6767	NYSE	SAN	Fri, Feb 23, 2018	6.66	6.75	6.65	6.74
6766	NYSE	SAN	Thu, Feb 22, 2018	6.68	6.73	6.64	6.66
6765	NYSE	SAN	Wed, Feb 21, 2018	6.69	6.73	6.61	6.63
6764	NYSE	SAN	Tue, Feb 20, 2018	6.69	6.73	6.68	6.70
6763	NYSE	SAN	Fri, Feb 16, 2018	6.65	6.73	6.65	6.69
6762	NYSE	SAN	Thu, Feb 15, 2018	6.65	6.65	6.56	6.63
6761	NYSE	SAN	Wed, Feb 14, 2018	6.41	6.64	6.41	6.63
6760	NYSE	SAN	Tue, Feb 13, 2018	6.50	6.53	6.47	6.52
6759	NYSE	SAN	Mon, Feb 12, 2018	6.51	6.62	6.51	6.59
6758	NYSE	SAN	Fri, Feb 9, 2018	6.43	6.50	6.24	6.48
6757	NYSE	SAN	Thu, Feb 8, 2018	6.66	6.66	6.44	6.45
6756	NYSE	SAN	Wed, Feb 7, 2018	6.67	6.76	6.66	6.67
6755	NYSE	SAN	Tue, Feb 6, 2018	6.60	6.77	6.58	6.76
6754	NYSE	SAN	Mon, Feb 5, 2018	6.84	6.90	6.58	6.62
6753	NYSE	SAN	Fri, Feb 2, 2018	7.00	7.02	6.86	6.86
6752	NYSE	SAN	Thu, Feb 1, 2018	7.05	7.11	7.03	7.11
6751	NYSE	SAN	Wed, Jan 31, 2018	7.08	7.11	7.06	7.10
6750	NYSE	SAN	Tue, Jan 30, 2018	7.04	7.06	7.01	7.04
6749	NYSE	SAN	Mon, Jan 29, 2018	7.15	7.17	7.12	7.08
6748	NYSE	SAN	Fri, Jan 26, 2018	7.19	7.24	7.18	7.24
6747	NYSE	SAN	Thu, Jan 25, 2018	7.22	7.25	7.18	7.21
6746	NYSE	SAN	Wed, Jan 24, 2018	7.11	7.12	7.04	7.11
6745	NYSE	SAN	Tue, Jan 23, 2018	7.02	7.06	7.00	7.05
6744	NYSE	SAN	Mon, Jan 22, 2018	7.05	7.11	7.03	7.11
6743	NYSE	SAN	Fri, Jan 19, 2018	6.92	6.95	6.90	6.95
6742	NYSE	SAN	Thu, Jan 18, 2018	6.90	6.91	6.87	6.89
6741	NYSE	SAN	Wed, Jan 17, 2018	6.87	6.92	6.83	6.90
6740	NYSE	SAN	Tue, Jan 16, 2018	6.90	6.94	6.87	6.88
6739	NYSE	SAN	Fri, Jan 12, 2018	6.87	6.90	6.82	6.87
6738	NYSE	SAN	Thu, Jan 11, 2018	6.82	6.86	6.79	6.81
6737	NYSE	SAN	Wed, Jan 10, 2018	6.67	6.68	6.64	6.65
6736	NYSE	SAN	Tue, Jan 9, 2018	6.48	6.50	6.46	6.48
6735	NYSE	SAN	Mon, Jan 8, 2018	6.51	6.54	6.48	6.49
6734	NYSE	SAN	Fri, Jan 5, 2018	6.50	6.53	6.46	6.51
6733	NYSE	SAN	Thu, Jan 4, 2018	6.44	6.49	6.42	6.47
6732	NYSE	SAN	Wed, Jan 3, 2018	6.24	6.26	6.21	6.26
6731	NYSE	SAN	Tue, Jan 2, 2018	6.28	6.29	6.26	6.28
6730	NYSE	SAN	Fri, Dec 29, 2017	6.29	6.29	6.25	6.27
6729	NYSE	SAN	Thu, Dec 28, 2017	6.29	6.32	6.27	6.28
6728	NYSE	SAN	Wed, Dec 27, 2017	6.32	6.33	6.29	6.30
6727	NYSE	SAN	Tue, Dec 26, 2017	6.33	6.34	6.32	6.33
6726	NYSE	SAN	Fri, Dec 22, 2017	6.33	6.35	6.31	6.33
6725	NYSE	SAN	Thu, Dec 21, 2017	6.39	6.48	6.39	6.41
6724	NYSE	SAN	Wed, Dec 20, 2017	6.36	6.41	6.35	6.37
6723	NYSE	SAN	Tue, Dec 19, 2017	6.39	6.41	6.37	6.39
6722	NYSE	SAN	Mon, Dec 18, 2017	6.35	6.38	6.34	6.35
6721	NYSE	SAN	Fri, Dec 15, 2017	6.33	6.34	6.28	6.29
6720	NYSE	SAN	Thu, Dec 14, 2017	6.37	6.40	6.29	6.29
6719	NYSE	SAN	Wed, Dec 13, 2017	6.36	6.37	6.32	6.32
6718	NYSE	SAN	Tue, Dec 12, 2017	6.34	6.38	6.32	6.37
6717	NYSE	SAN	Mon, Dec 11, 2017	6.34	6.37	6.33	6.35
6716	NYSE	SAN	Fri, Dec 8, 2017	6.34	6.36	6.31	6.33
6715	NYSE	SAN	Thu, Dec 7, 2017	6.18	6.26	6.18	6.21
6714	NYSE	SAN	Wed, Dec 6, 2017	6.16	6.19	6.14	6.16
6713	NYSE	SAN	Tue, Dec 5, 2017	6.28	6.32	6.23	6.23
6712	NYSE	SAN	Mon, Dec 4, 2017	6.33	6.33	6.28	6.30
6711	NYSE	SAN	Fri, Dec 1, 2017	6.38	6.38	6.24	6.32
6710	NYSE	SAN	Thu, Nov 30, 2017	6.49	6.50	6.40	6.41
6709	NYSE	SAN	Wed, Nov 29, 2017	6.43	6.49	6.42	6.45
6708	NYSE	SAN	Tue, Nov 28, 2017	6.34	6.38	6.31	6.37
6707	NYSE	SAN	Mon, Nov 27, 2017	6.34	6.39	6.33	6.33
6706	NYSE	SAN	Fri, Nov 24, 2017	6.34	6.35	6.31	6.32
6705	NYSE	SAN	Wed, Nov 22, 2017	6.21	6.23	6.17	6.19
6704	NYSE	SAN	Tue, Nov 21, 2017	6.15	6.18	6.13	6.13
6703	NYSE	SAN	Mon, Nov 20, 2017	6.18	6.18	6.12	6.15
6702	NYSE	SAN	Fri, Nov 17, 2017	6.22	6.22	6.17	6.18
6701	NYSE	SAN	Thu, Nov 16, 2017	6.26	6.27	6.22	6.23
6700	NYSE	SAN	Wed, Nov 15, 2017	6.11	6.24	6.10	6.22
6699	NYSE	SAN	Tue, Nov 14, 2017	6.16	6.17	6.12	6.12
6698	NYSE	SAN	Mon, Nov 13, 2017	6.14	6.18	6.13	6.15
6697	NYSE	SAN	Fri, Nov 10, 2017	6.24	6.27	6.18	6.19
6696	NYSE	SAN	Thu, Nov 9, 2017	6.20	6.21	6.13	6.19
6695	NYSE	SAN	Wed, Nov 8, 2017	6.18	6.22	6.15	6.21
6694	NYSE	SAN	Tue, Nov 7, 2017	6.28	6.28	6.18	6.19
6693	NYSE	SAN	Mon, Nov 6, 2017	6.25	6.29	6.23	6.29
6692	NYSE	SAN	Fri, Nov 3, 2017	6.33	6.34	6.28	6.33
6691	NYSE	SAN	Thu, Nov 2, 2017	6.42	6.49	6.41	6.49
6690	NYSE	SAN	Wed, Nov 1, 2017	6.47	6.49	6.45	6.49
6689	NYSE	SAN	Tue, Oct 31, 2017	6.49	6.51	6.45	6.46
6688	NYSE	SAN	Mon, Oct 30, 2017	6.46	6.49	6.44	6.45
6687	NYSE	SAN	Fri, Oct 27, 2017	6.29	6.36	6.25	6.26
6686	NYSE	SAN	Thu, Oct 26, 2017	6.56	6.57	6.42	6.46
6685	NYSE	SAN	Wed, Oct 25, 2017	6.38	6.40	6.32	6.35
6684	NYSE	SAN	Tue, Oct 24, 2017	6.29	6.34	6.27	6.32
6683	NYSE	SAN	Mon, Oct 23, 2017	6.25	6.26	6.18	6.19
6682	NYSE	SAN	Fri, Oct 20, 2017	6.33	6.34	6.29	6.29
6681	NYSE	SAN	Thu, Oct 19, 2017	6.29	6.33	6.28	6.31
6680	NYSE	SAN	Wed, Oct 18, 2017	6.30	6.36	6.30	6.33
6679	NYSE	SAN	Tue, Oct 17, 2017	6.32	6.34	6.28	6.28
6678	NYSE	SAN	Mon, Oct 16, 2017	6.24	6.25	6.20	6.25
6677	NYSE	SAN	Fri, Oct 13, 2017	6.32	6.36	6.30	6.31
6676	NYSE	SAN	Thu, Oct 12, 2017	6.39	6.40	6.35	6.36
6675	NYSE	SAN	Wed, Oct 11, 2017	6.38	6.43	6.38	6.42
6674	NYSE	SAN	Tue, Oct 10, 2017	6.33	6.55	6.31	6.54
6673	NYSE	SAN	Mon, Oct 9, 2017	6.50	6.52	6.45	6.48
6672	NYSE	SAN	Fri, Oct 6, 2017	6.45	6.48	6.40	6.46
6671	NYSE	SAN	Thu, Oct 5, 2017	6.39	6.54	6.38	6.42
6670	NYSE	SAN	Wed, Oct 4, 2017	6.33	6.34	6.27	6.28
6669	NYSE	SAN	Tue, Oct 3, 2017	6.48	6.54	6.47	6.52
6668	NYSE	SAN	Mon, Oct 2, 2017	6.43	6.54	6.42	6.54
6667	NYSE	SAN	Fri, Sep 29, 2017	6.60	6.65	6.60	6.65
6666	NYSE	SAN	Thu, Sep 28, 2017	6.63	6.63	6.59	6.62
6665	NYSE	SAN	Wed, Sep 27, 2017	6.58	6.60	6.55	6.56
6664	NYSE	SAN	Tue, Sep 26, 2017	6.40	6.40	6.33	6.35
6663	NYSE	SAN	Mon, Sep 25, 2017	6.49	6.49	6.36	6.40
6662	NYSE	SAN	Fri, Sep 22, 2017	6.54	6.56	6.53	6.55
6661	NYSE	SAN	Thu, Sep 21, 2017	6.52	6.52	6.48	6.51
6660	NYSE	SAN	Wed, Sep 20, 2017	6.43	6.47	6.39	6.46
6659	NYSE	SAN	Tue, Sep 19, 2017	6.50	6.52	6.48	6.51
6658	NYSE	SAN	Mon, Sep 18, 2017	6.45	6.47	6.42	6.43
6657	NYSE	SAN	Fri, Sep 15, 2017	6.36	6.41	6.36	6.38
6656	NYSE	SAN	Thu, Sep 14, 2017	6.40	6.44	6.40	6.42
6655	NYSE	SAN	Wed, Sep 13, 2017	6.40	6.42	6.36	6.36
6654	NYSE	SAN	Tue, Sep 12, 2017	6.37	6.40	6.36	6.37
6653	NYSE	SAN	Mon, Sep 11, 2017	6.28	6.36	6.28	6.34
6652	NYSE	SAN	Fri, Sep 8, 2017	6.17	6.21	6.14	6.14
6651	NYSE	SAN	Thu, Sep 7, 2017	6.13	6.14	6.08	6.12
6650	NYSE	SAN	Wed, Sep 6, 2017	6.09	6.12	6.08	6.10
6649	NYSE	SAN	Tue, Sep 5, 2017	6.16	6.17	6.03	6.07
6648	NYSE	SAN	Fri, Sep 1, 2017	6.25	6.27	6.22	6.24
6647	NYSE	SAN	Thu, Aug 31, 2017	6.26	6.28	6.22	6.24
6646	NYSE	SAN	Wed, Aug 30, 2017	6.21	6.22	6.16	6.17
6645	NYSE	SAN	Tue, Aug 29, 2017	6.19	6.24	6.18	6.23
6644	NYSE	SAN	Mon, Aug 28, 2017	6.30	6.30	6.23	6.23
6643	NYSE	SAN	Fri, Aug 25, 2017	6.25	6.30	6.24	6.26
6642	NYSE	SAN	Thu, Aug 24, 2017	6.25	6.26	6.19	6.21
6641	NYSE	SAN	Wed, Aug 23, 2017	6.16	6.19	6.13	6.17
6640	NYSE	SAN	Tue, Aug 22, 2017	6.16	6.21	6.15	6.20
6639	NYSE	SAN	Mon, Aug 21, 2017	6.19	6.19	6.14	6.17
6638	NYSE	SAN	Fri, Aug 18, 2017	6.13	6.22	6.11	6.19
6637	NYSE	SAN	Thu, Aug 17, 2017	6.23	6.26	6.11	6.11
6636	NYSE	SAN	Wed, Aug 16, 2017	6.36	6.38	6.33	6.34
6635	NYSE	SAN	Tue, Aug 15, 2017	6.31	6.33	6.27	6.32
6634	NYSE	SAN	Mon, Aug 14, 2017	6.31	6.36	6.31	6.33
6633	NYSE	SAN	Fri, Aug 11, 2017	6.25	6.27	6.16	6.20
6632	NYSE	SAN	Thu, Aug 10, 2017	6.36	6.36	6.24	6.25
6631	NYSE	SAN	Wed, Aug 9, 2017	6.44	6.49	6.43	6.49
6630	NYSE	SAN	Tue, Aug 8, 2017	6.60	6.62	6.55	6.55
6629	NYSE	SAN	Mon, Aug 7, 2017	6.58	6.60	6.57	6.60
6628	NYSE	SAN	Fri, Aug 4, 2017	6.61	6.62	6.55	6.57
6627	NYSE	SAN	Thu, Aug 3, 2017	6.49	6.57	6.48	6.54
6626	NYSE	SAN	Wed, Aug 2, 2017	6.51	6.53	6.47	6.51
6625	NYSE	SAN	Tue, Aug 1, 2017	6.56	6.57	6.52	6.55
6624	NYSE	SAN	Mon, Jul 31, 2017	6.57	6.58	6.49	6.47
6623	NYSE	SAN	Fri, Jul 28, 2017	6.50	6.56	6.46	6.56
6622	NYSE	SAN	Thu, Jul 27, 2017	6.49	6.51	6.39	6.45
6621	NYSE	SAN	Wed, Jul 26, 2017	6.48	6.51	6.44	6.47
6620	NYSE	SAN	Tue, Jul 25, 2017	6.52	6.55	6.49	6.50
6619	NYSE	SAN	Mon, Jul 24, 2017	6.37	6.43	6.35	6.43
6618	NYSE	SAN	Fri, Jul 21, 2017	6.31	6.33	6.28	6.33
6617	NYSE	SAN	Thu, Jul 20, 2017	6.36	6.41	6.34	6.39
6616	NYSE	SAN	Wed, Jul 19, 2017	6.24	6.30	6.23	6.28
6615	NYSE	SAN	Tue, Jul 18, 2017	6.33	6.35	6.31	6.34
6614	NYSE	SAN	Mon, Jul 17, 2017	6.43	6.43	6.39	6.41
6613	NYSE	SAN	Fri, Jul 14, 2017	6.47	6.52	6.46	6.48
6612	NYSE	SAN	Thu, Jul 13, 2017	6.53	6.54	6.48	6.53
6611	NYSE	SAN	Wed, Jul 12, 2017	6.45	6.48	6.43	6.46
6610	NYSE	SAN	Tue, Jul 11, 2017	6.44	6.47	6.40	6.47
6609	NYSE	SAN	Mon, Jul 10, 2017	6.43	6.51	6.41	6.47
6608	NYSE	SAN	Fri, Jul 7, 2017	6.48	6.52	6.44	6.49
6607	NYSE	SAN	Thu, Jul 6, 2017	6.46	6.59	6.46	6.55
6606	NYSE	SAN	Wed, Jul 5, 2017	6.48	6.51	6.44	6.51
6605	NYSE	SAN	Mon, Jul 3, 2017	6.51	6.56	6.48	6.51
6604	NYSE	SAN	Fri, Jun 30, 2017	6.44	6.45	6.33	6.41
6603	NYSE	SAN	Thu, Jun 29, 2017	6.61	6.64	6.43	6.50
6602	NYSE	SAN	Wed, Jun 28, 2017	6.44	6.59	6.44	6.56
6601	NYSE	SAN	Tue, Jun 27, 2017	6.36	6.42	6.33	6.38
6600	NYSE	SAN	Mon, Jun 26, 2017	6.32	6.36	6.28	6.29
6599	NYSE	SAN	Fri, Jun 23, 2017	6.22	6.25	6.20	6.22
6598	NYSE	SAN	Thu, Jun 22, 2017	6.26	6.30	6.22	6.24
6597	NYSE	SAN	Wed, Jun 21, 2017	6.26	6.30	6.24	6.27
6596	NYSE	SAN	Tue, Jun 20, 2017	6.31	6.31	6.21	6.24
6595	NYSE	SAN	Mon, Jun 19, 2017	6.38	6.41	6.36	6.38
6594	NYSE	SAN	Fri, Jun 16, 2017	6.29	6.33	6.25	6.33
6593	NYSE	SAN	Thu, Jun 15, 2017	6.26	6.33	6.23	6.32
6592	NYSE	SAN	Wed, Jun 14, 2017	6.50	6.51	6.39	6.43
6591	NYSE	SAN	Tue, Jun 13, 2017	6.58	6.60	6.51	6.55
6590	NYSE	SAN	Mon, Jun 12, 2017	6.53	6.55	6.48	6.55
6589	NYSE	SAN	Fri, Jun 9, 2017	6.53	6.58	6.48	6.56
6588	NYSE	SAN	Thu, Jun 8, 2017	6.41	6.56	6.37	6.51
6587	NYSE	SAN	Wed, Jun 7, 2017	6.23	6.28	6.18	6.25
6586	NYSE	SAN	Tue, Jun 6, 2017	6.26	6.31	6.08	6.10
6585	NYSE	SAN	Mon, Jun 5, 2017	6.26	6.31	6.25	6.29
6584	NYSE	SAN	Fri, Jun 2, 2017	6.30	6.33	6.26	6.28
6583	NYSE	SAN	Thu, Jun 1, 2017	6.20	6.30	6.17	6.29
6582	NYSE	SAN	Wed, May 31, 2017	6.27	6.30	6.20	6.27
6581	NYSE	SAN	Tue, May 30, 2017	6.29	6.30	6.21	6.22
6580	NYSE	SAN	Fri, May 26, 2017	6.26	6.33	6.24	6.32
6579	NYSE	SAN	Thu, May 25, 2017	6.36	6.37	6.31	6.34
6578	NYSE	SAN	Wed, May 24, 2017	6.33	6.36	6.29	6.33
6577	NYSE	SAN	Tue, May 23, 2017	6.28	6.33	6.23	6.31
6576	NYSE	SAN	Mon, May 22, 2017	6.22	6.25	6.15	6.18
6575	NYSE	SAN	Fri, May 19, 2017	6.22	6.32	6.22	6.30
6574	NYSE	SAN	Thu, May 18, 2017	6.05	6.18	6.05	6.15
6573	NYSE	SAN	Wed, May 17, 2017	6.39	6.45	6.29	6.30
6572	NYSE	SAN	Tue, May 16, 2017	6.52	6.53	6.47	6.53
6571	NYSE	SAN	Mon, May 15, 2017	6.43	6.48	6.42	6.46
6570	NYSE	SAN	Fri, May 12, 2017	6.33	6.35	6.30	6.35
6569	NYSE	SAN	Thu, May 11, 2017	6.33	6.35	6.28	6.33
6568	NYSE	SAN	Wed, May 10, 2017	6.38	6.44	6.38	6.44
6567	NYSE	SAN	Tue, May 9, 2017	6.52	6.54	6.39	6.41
6566	NYSE	SAN	Mon, May 8, 2017	6.53	6.56	6.52	6.55
6565	NYSE	SAN	Fri, May 5, 2017	6.57	6.70	6.55	6.70
6564	NYSE	SAN	Thu, May 4, 2017	6.43	6.49	6.41	6.47
6563	NYSE	SAN	Wed, May 3, 2017	6.32	6.37	6.30	6.35
6562	NYSE	SAN	Tue, May 2, 2017	6.29	6.33	6.26	6.33
6561	NYSE	SAN	Mon, May 1, 2017	6.28	6.32	6.26	6.29
6560	NYSE	SAN	Fri, Apr 28, 2017	6.32	6.33	6.24	6.25
6559	NYSE	SAN	Thu, Apr 27, 2017	6.22	6.24	6.17	6.18
6558	NYSE	SAN	Wed, Apr 26, 2017	6.22	6.27	6.20	6.23
6557	NYSE	SAN	Tue, Apr 25, 2017	6.33	6.35	6.28	6.28
6556	NYSE	SAN	Mon, Apr 24, 2017	6.21	6.24	6.17	6.20
6555	NYSE	SAN	Fri, Apr 21, 2017	5.82	5.84	5.79	5.83
6554	NYSE	SAN	Thu, Apr 20, 2017	5.85	5.87	5.80	5.82
6553	NYSE	SAN	Wed, Apr 19, 2017	5.68	5.77	5.68	5.72
6552	NYSE	SAN	Tue, Apr 18, 2017	5.57	5.62	5.53	5.60
6551	NYSE	SAN	Mon, Apr 17, 2017	5.56	5.64	5.56	5.64
6550	NYSE	SAN	Thu, Apr 13, 2017	5.54	5.58	5.50	5.54
6549	NYSE	SAN	Wed, Apr 12, 2017	5.64	5.66	5.61	5.64
6548	NYSE	SAN	Tue, Apr 11, 2017	5.71	5.73	5.64	5.71
6547	NYSE	SAN	Mon, Apr 10, 2017	5.75	5.77	5.71	5.73
6546	NYSE	SAN	Fri, Apr 7, 2017	5.81	5.84	5.79	5.81
6545	NYSE	SAN	Thu, Apr 6, 2017	5.80	5.87	5.79	5.83
6544	NYSE	SAN	Wed, Apr 5, 2017	5.86	5.88	5.74	5.74
6543	NYSE	SAN	Tue, Apr 4, 2017	5.72	5.76	5.68	5.76
6542	NYSE	SAN	Mon, Apr 3, 2017	5.80	5.81	5.68	5.75
6541	NYSE	SAN	Fri, Mar 31, 2017	5.80	5.86	5.79	5.82
6540	NYSE	SAN	Thu, Mar 30, 2017	5.85	5.88	5.82	5.86
6539	NYSE	SAN	Wed, Mar 29, 2017	5.86	5.88	5.81	5.87
6538	NYSE	SAN	Tue, Mar 28, 2017	5.89	5.97	5.89	5.94
6537	NYSE	SAN	Mon, Mar 27, 2017	5.86	5.89	5.83	5.88
6536	NYSE	SAN	Fri, Mar 24, 2017	5.88	5.91	5.84	5.87
6535	NYSE	SAN	Thu, Mar 23, 2017	5.87	5.89	5.83	5.87
6534	NYSE	SAN	Wed, Mar 22, 2017	5.82	5.90	5.79	5.86
6533	NYSE	SAN	Tue, Mar 21, 2017	5.92	5.94	5.75	5.75
6532	NYSE	SAN	Mon, Mar 20, 2017	5.77	5.81	5.73	5.75
6531	NYSE	SAN	Fri, Mar 17, 2017	5.80	5.81	5.75	5.77
6530	NYSE	SAN	Thu, Mar 16, 2017	5.74	5.83	5.71	5.83
6529	NYSE	SAN	Wed, Mar 15, 2017	5.51	5.53	5.47	5.50
6528	NYSE	SAN	Tue, Mar 14, 2017	5.48	5.48	5.42	5.42
6527	NYSE	SAN	Mon, Mar 13, 2017	5.56	5.57	5.51	5.53
6526	NYSE	SAN	Fri, Mar 10, 2017	5.51	5.61	5.50	5.59
6525	NYSE	SAN	Thu, Mar 9, 2017	5.49	5.52	5.45	5.50
6524	NYSE	SAN	Wed, Mar 8, 2017	5.39	5.41	5.35	5.37
6523	NYSE	SAN	Tue, Mar 7, 2017	5.31	5.36	5.28	5.35
6522	NYSE	SAN	Mon, Mar 6, 2017	5.36	5.37	5.32	5.35
6521	NYSE	SAN	Fri, Mar 3, 2017	5.32	5.41	5.31	5.39
6520	NYSE	SAN	Thu, Mar 2, 2017	5.27	5.29	5.22	5.22
6519	NYSE	SAN	Wed, Mar 1, 2017	5.31	5.37	5.31	5.37
6518	NYSE	SAN	Tue, Feb 28, 2017	5.18	5.23	5.18	5.18
6517	NYSE	SAN	Mon, Feb 27, 2017	5.11	5.14	5.10	5.14
6516	NYSE	SAN	Fri, Feb 24, 2017	5.08	5.11	5.07	5.09
6515	NYSE	SAN	Thu, Feb 23, 2017	5.19	5.21	5.15	5.18
6514	NYSE	SAN	Wed, Feb 22, 2017	5.11	5.18	5.09	5.17
6513	NYSE	SAN	Tue, Feb 21, 2017	5.22	5.25	5.21	5.24
6512	NYSE	SAN	Fri, Feb 17, 2017	5.18	5.23	5.17	5.23
6511	NYSE	SAN	Thu, Feb 16, 2017	5.29	5.31	5.27	5.29
6510	NYSE	SAN	Wed, Feb 15, 2017	5.23	5.33	5.23	5.30
6509	NYSE	SAN	Tue, Feb 14, 2017	5.20	5.24	5.19	5.23
6508	NYSE	SAN	Mon, Feb 13, 2017	5.18	5.20	5.16	5.17
6507	NYSE	SAN	Fri, Feb 10, 2017	5.09	5.14	5.08	5.12
6506	NYSE	SAN	Thu, Feb 9, 2017	5.15	5.23	5.14	5.22
6505	NYSE	SAN	Wed, Feb 8, 2017	5.11	5.14	5.03	5.11
6504	NYSE	SAN	Tue, Feb 7, 2017	5.24	5.25	5.19	5.22
6503	NYSE	SAN	Mon, Feb 6, 2017	5.35	5.36	5.28	5.28
6502	NYSE	SAN	Fri, Feb 3, 2017	5.47	5.50	5.46	5.48
6501	NYSE	SAN	Thu, Feb 2, 2017	5.43	5.46	5.41	5.44
6500	NYSE	SAN	Wed, Feb 1, 2017	5.35	5.41	5.30	5.41
6499	NYSE	SAN	Tue, Jan 31, 2017	5.36	5.37	5.29	5.33
6498	NYSE	SAN	Mon, Jan 30, 2017	5.32	5.34	5.28	5.33
6497	NYSE	SAN	Fri, Jan 27, 2017	5.38	5.43	5.38	5.41
6496	NYSE	SAN	Thu, Jan 26, 2017	5.45	5.46	5.38	5.41
6495	NYSE	SAN	Wed, Jan 25, 2017	5.43	5.48	5.42	5.48
6494	NYSE	SAN	Tue, Jan 24, 2017	5.23	5.30	5.23	5.22
6493	NYSE	SAN	Mon, Jan 23, 2017	5.18	5.18	5.13	5.18
6492	NYSE	SAN	Fri, Jan 20, 2017	5.18	5.22	5.18	5.20
6491	NYSE	SAN	Thu, Jan 19, 2017	5.17	5.18	5.11	5.15
6490	NYSE	SAN	Wed, Jan 18, 2017	5.12	5.16	5.10	5.13
6489	NYSE	SAN	Tue, Jan 17, 2017	5.18	5.18	5.10	5.12
6488	NYSE	SAN	Fri, Jan 13, 2017	5.19	5.21	5.15	5.18
6487	NYSE	SAN	Thu, Jan 12, 2017	5.16	5.18	5.12	5.14
6486	NYSE	SAN	Wed, Jan 11, 2017	5.07	5.12	5.04	5.12
6485	NYSE	SAN	Tue, Jan 10, 2017	5.14	5.18	5.12	5.12
6484	NYSE	SAN	Mon, Jan 9, 2017	5.15	5.16	5.12	5.13
6483	NYSE	SAN	Fri, Jan 6, 2017	5.18	5.21	5.16	5.19
6482	NYSE	SAN	Thu, Jan 5, 2017	5.18	5.20	5.15	5.19
6481	NYSE	SAN	Wed, Jan 4, 2017	5.11	5.13	5.06	5.13
6480	NYSE	SAN	Tue, Jan 3, 2017	5.05	5.10	5.03	5.09
6479	NYSE	SAN	Fri, Dec 30, 2016	4.92	4.98	4.90	4.96
6478	NYSE	SAN	Thu, Dec 29, 2016	4.85	4.90	4.85	4.85
6477	NYSE	SAN	Wed, Dec 28, 2016	4.85	4.87	4.82	4.83
6476	NYSE	SAN	Tue, Dec 27, 2016	4.91	4.94	4.90	4.90
6475	NYSE	SAN	Fri, Dec 23, 2016	4.92	4.94	4.90	4.91
6474	NYSE	SAN	Thu, Dec 22, 2016	4.93	4.94	4.89	4.90
6473	NYSE	SAN	Wed, Dec 21, 2016	4.90	4.94	4.89	4.94
6472	NYSE	SAN	Tue, Dec 20, 2016	4.88	4.94	4.87	4.94
6471	NYSE	SAN	Mon, Dec 19, 2016	4.91	4.92	4.84	4.86
6470	NYSE	SAN	Fri, Dec 16, 2016	4.95	5.00	4.94	4.94
6469	NYSE	SAN	Thu, Dec 15, 2016	4.91	4.95	4.90	4.93
6468	NYSE	SAN	Wed, Dec 14, 2016	4.98	5.00	4.88	4.89
6467	NYSE	SAN	Tue, Dec 13, 2016	4.98	5.03	4.98	5.01
6466	NYSE	SAN	Mon, Dec 12, 2016	4.94	4.97	4.90	4.91
6465	NYSE	SAN	Fri, Dec 9, 2016	4.89	4.92	4.87	4.91
6464	NYSE	SAN	Thu, Dec 8, 2016	4.92	5.01	4.91	4.98
6463	NYSE	SAN	Wed, Dec 7, 2016	4.77	4.85	4.75	4.83
6462	NYSE	SAN	Tue, Dec 6, 2016	4.56	4.72	4.56	4.72
6461	NYSE	SAN	Mon, Dec 5, 2016	4.38	4.47	4.37	4.47
6460	NYSE	SAN	Fri, Dec 2, 2016	4.34	4.37	4.31	4.33
6459	NYSE	SAN	Thu, Dec 1, 2016	4.36	4.40	4.35	4.39
6458	NYSE	SAN	Wed, Nov 30, 2016	4.32	4.36	4.31	4.33
6457	NYSE	SAN	Tue, Nov 29, 2016	4.28	4.32	4.26	4.29
6456	NYSE	SAN	Mon, Nov 28, 2016	4.27	4.29	4.22	4.23
6455	NYSE	SAN	Fri, Nov 25, 2016	4.30	4.32	4.29	4.31
6454	NYSE	SAN	Wed, Nov 23, 2016	4.33	4.37	4.31	4.34
6453	NYSE	SAN	Tue, Nov 22, 2016	4.39	4.39	4.34	4.38
6452	NYSE	SAN	Mon, Nov 21, 2016	4.31	4.33	4.29	4.33
6451	NYSE	SAN	Fri, Nov 18, 2016	4.31	4.31	4.27	4.29
6450	NYSE	SAN	Thu, Nov 17, 2016	4.40	4.43	4.36	4.39
6449	NYSE	SAN	Wed, Nov 16, 2016	4.39	4.43	4.35	4.39
6448	NYSE	SAN	Tue, Nov 15, 2016	4.42	4.49	4.39	4.49
6447	NYSE	SAN	Mon, Nov 14, 2016	4.38	4.44	4.36	4.41
6446	NYSE	SAN	Fri, Nov 11, 2016	4.42	4.43	4.34	4.40
6445	NYSE	SAN	Thu, Nov 10, 2016	4.70	4.74	4.54	4.63
6444	NYSE	SAN	Wed, Nov 9, 2016	4.50	4.65	4.49	4.60
6443	NYSE	SAN	Tue, Nov 8, 2016	4.58	4.65	4.55	4.63
6442	NYSE	SAN	Mon, Nov 7, 2016	4.63	4.63	4.59	4.62
6441	NYSE	SAN	Fri, Nov 4, 2016	4.52	4.56	4.49	4.50
6440	NYSE	SAN	Thu, Nov 3, 2016	4.58	4.62	4.56	4.59
6439	NYSE	SAN	Wed, Nov 2, 2016	4.56	4.58	4.51	4.53
6438	NYSE	SAN	Tue, Nov 1, 2016	4.68	4.70	4.55	4.59
6437	NYSE	SAN	Mon, Oct 31, 2016	4.68	4.70	4.64	4.64
6436	NYSE	SAN	Fri, Oct 28, 2016	4.67	4.70	4.64	4.66
6435	NYSE	SAN	Thu, Oct 27, 2016	4.69	4.71	4.67	4.70
6434	NYSE	SAN	Wed, Oct 26, 2016	4.61	4.64	4.57	4.59
6433	NYSE	SAN	Tue, Oct 25, 2016	4.58	4.60	4.54	4.57
6432	NYSE	SAN	Mon, Oct 24, 2016	4.64	4.65	4.61	4.64
6431	NYSE	SAN	Fri, Oct 21, 2016	4.45	4.48	4.43	4.48
6430	NYSE	SAN	Thu, Oct 20, 2016	4.42	4.49	4.42	4.45
6429	NYSE	SAN	Wed, Oct 19, 2016	4.34	4.39	4.34	4.37
6428	NYSE	SAN	Tue, Oct 18, 2016	4.30	4.30	4.26	4.29
6427	NYSE	SAN	Mon, Oct 17, 2016	4.21	4.23	4.17	4.20
6426	NYSE	SAN	Fri, Oct 14, 2016	4.21	4.25	4.17	4.18
6425	NYSE	SAN	Thu, Oct 13, 2016	4.09	4.12	4.05	4.10
6424	NYSE	SAN	Wed, Oct 12, 2016	4.22	4.25	4.20	4.17
6423	NYSE	SAN	Tue, Oct 11, 2016	4.24	4.26	4.18	4.20
6422	NYSE	SAN	Mon, Oct 10, 2016	4.25	4.27	4.23	4.24
6421	NYSE	SAN	Fri, Oct 7, 2016	4.26	4.27	4.20	4.25
6420	NYSE	SAN	Thu, Oct 6, 2016	4.37	4.39	4.32	4.35
6419	NYSE	SAN	Wed, Oct 5, 2016	4.26	4.32	4.24	4.30
6418	NYSE	SAN	Tue, Oct 4, 2016	4.22	4.24	4.16	4.21
6417	NYSE	SAN	Mon, Oct 3, 2016	4.22	4.24	4.20	4.23
6416	NYSE	SAN	Fri, Sep 30, 2016	4.11	4.25	4.10	4.23
6415	NYSE	SAN	Thu, Sep 29, 2016	4.24	4.26	4.02	4.09
6414	NYSE	SAN	Wed, Sep 28, 2016	4.23	4.25	4.17	4.25
6413	NYSE	SAN	Tue, Sep 27, 2016	4.12	4.18	4.10	4.17
6412	NYSE	SAN	Mon, Sep 26, 2016	4.17	4.20	4.15	4.15
6411	NYSE	SAN	Fri, Sep 23, 2016	4.23	4.26	4.22	4.25
6410	NYSE	SAN	Thu, Sep 22, 2016	4.42	4.44	4.35	4.38
6409	NYSE	SAN	Wed, Sep 21, 2016	4.25	4.32	4.24	4.32
6408	NYSE	SAN	Tue, Sep 20, 2016	4.18	4.18	4.12	4.14
6407	NYSE	SAN	Mon, Sep 19, 2016	4.20	4.21	4.14	4.15
6406	NYSE	SAN	Fri, Sep 16, 2016	4.15	4.17	4.13	4.15
6405	NYSE	SAN	Thu, Sep 15, 2016	4.21	4.28	4.20	4.28
6404	NYSE	SAN	Wed, Sep 14, 2016	4.23	4.28	4.20	4.22
6403	NYSE	SAN	Tue, Sep 13, 2016	4.33	4.36	4.26	4.28
6402	NYSE	SAN	Mon, Sep 12, 2016	4.34	4.47	4.34	4.46
6401	NYSE	SAN	Fri, Sep 9, 2016	4.53	4.55	4.44	4.46
6400	NYSE	SAN	Thu, Sep 8, 2016	4.49	4.55	4.47	4.53
6399	NYSE	SAN	Wed, Sep 7, 2016	4.43	4.45	4.40	4.42
6398	NYSE	SAN	Tue, Sep 6, 2016	4.45	4.46	4.36	4.38
6397	NYSE	SAN	Fri, Sep 2, 2016	4.35	4.39	4.32	4.37
6396	NYSE	SAN	Thu, Sep 1, 2016	4.36	4.39	4.28	4.33
6395	NYSE	SAN	Wed, Aug 31, 2016	4.28	4.32	4.26	4.29
6394	NYSE	SAN	Tue, Aug 30, 2016	4.19	4.22	4.17	4.19
6393	NYSE	SAN	Mon, Aug 29, 2016	4.11	4.14	4.11	4.14
6392	NYSE	SAN	Fri, Aug 26, 2016	4.17	4.22	4.08	4.13
6391	NYSE	SAN	Thu, Aug 25, 2016	4.14	4.16	4.13	4.14
6390	NYSE	SAN	Wed, Aug 24, 2016	4.14	4.17	4.13	4.14
6389	NYSE	SAN	Tue, Aug 23, 2016	4.08	4.11	4.07	4.08
6388	NYSE	SAN	Mon, Aug 22, 2016	3.95	4.00	3.93	3.99
6387	NYSE	SAN	Fri, Aug 19, 2016	3.93	3.98	3.91	3.98
6386	NYSE	SAN	Thu, Aug 18, 2016	4.01	4.05	4.00	4.03
6385	NYSE	SAN	Wed, Aug 17, 2016	4.05	4.07	4.01	4.05
6384	NYSE	SAN	Tue, Aug 16, 2016	4.12	4.14	4.10	4.10
6383	NYSE	SAN	Mon, Aug 15, 2016	4.10	4.13	4.08	4.10
6382	NYSE	SAN	Fri, Aug 12, 2016	4.11	4.13	4.08	4.11
6381	NYSE	SAN	Thu, Aug 11, 2016	4.09	4.12	4.08	4.10
6380	NYSE	SAN	Wed, Aug 10, 2016	4.13	4.13	4.07	4.08
6379	NYSE	SAN	Tue, Aug 9, 2016	4.03	4.08	4.03	4.03
6378	NYSE	SAN	Mon, Aug 8, 2016	4.02	4.03	3.99	4.02
6377	NYSE	SAN	Fri, Aug 5, 2016	3.90	3.97	3.90	3.96
6376	NYSE	SAN	Thu, Aug 4, 2016	3.85	3.89	3.83	3.85
6375	NYSE	SAN	Wed, Aug 3, 2016	3.75	3.81	3.73	3.81
6374	NYSE	SAN	Tue, Aug 2, 2016	3.82	3.82	3.77	3.79
6373	NYSE	SAN	Mon, Aug 1, 2016	4.01	4.01	3.92	3.94
6372	NYSE	SAN	Fri, Jul 29, 2016	4.06	4.08	4.03	4.06
6371	NYSE	SAN	Thu, Jul 28, 2016	3.98	3.98	3.94	3.96
6370	NYSE	SAN	Wed, Jul 27, 2016	4.10	4.13	4.03	4.07
6369	NYSE	SAN	Tue, Jul 26, 2016	3.96	3.99	3.94	3.90
6368	NYSE	SAN	Mon, Jul 25, 2016	4.02	4.03	3.97	3.97
6367	NYSE	SAN	Fri, Jul 22, 2016	4.11	4.12	4.04	4.07
6366	NYSE	SAN	Thu, Jul 21, 2016	4.09	4.14	4.03	4.05
6365	NYSE	SAN	Wed, Jul 20, 2016	4.00	4.03	3.97	4.03
6364	NYSE	SAN	Tue, Jul 19, 2016	3.98	4.01	3.94	3.97
6363	NYSE	SAN	Mon, Jul 18, 2016	4.01	4.08	3.97	4.03
6362	NYSE	SAN	Fri, Jul 15, 2016	4.09	4.10	4.02	4.04
6361	NYSE	SAN	Thu, Jul 14, 2016	4.05	4.09	4.03	4.08
6360	NYSE	SAN	Wed, Jul 13, 2016	4.04	4.06	3.95	3.96
6359	NYSE	SAN	Tue, Jul 12, 2016	4.03	4.05	4.00	4.03
6358	NYSE	SAN	Mon, Jul 11, 2016	3.80	3.82	3.78	3.80
6357	NYSE	SAN	Fri, Jul 8, 2016	3.76	3.77	3.68	3.74
6356	NYSE	SAN	Thu, Jul 7, 2016	3.59	3.63	3.55	3.57
6355	NYSE	SAN	Wed, Jul 6, 2016	3.56	3.62	3.48	3.62
6354	NYSE	SAN	Tue, Jul 5, 2016	3.69	3.70	3.58	3.58
6353	NYSE	SAN	Fri, Jul 1, 2016	3.78	3.80	3.73	3.75
6352	NYSE	SAN	Thu, Jun 30, 2016	3.65	3.77	3.59	3.76
6351	NYSE	SAN	Wed, Jun 29, 2016	3.74	3.75	3.70	3.73
6350	NYSE	SAN	Tue, Jun 28, 2016	3.64	3.70	3.57	3.68
6349	NYSE	SAN	Mon, Jun 27, 2016	3.55	3.56	3.45	3.54
6348	NYSE	SAN	Fri, Jun 24, 2016	3.56	3.77	3.55	3.67
6347	NYSE	SAN	Thu, Jun 23, 2016	4.53	4.60	4.47	4.60
6346	NYSE	SAN	Wed, Jun 22, 2016	4.40	4.43	4.33	4.34
6345	NYSE	SAN	Tue, Jun 21, 2016	4.29	4.38	4.26	4.35
6344	NYSE	SAN	Mon, Jun 20, 2016	4.28	4.30	4.23	4.23
6343	NYSE	SAN	Fri, Jun 17, 2016	4.09	4.17	4.07	4.16
6342	NYSE	SAN	Thu, Jun 16, 2016	3.87	4.03	3.82	4.02
6341	NYSE	SAN	Wed, Jun 15, 2016	3.96	4.02	3.93	3.94
6340	NYSE	SAN	Tue, Jun 14, 2016	3.97	4.02	3.88	3.92
6339	NYSE	SAN	Mon, Jun 13, 2016	4.03	4.09	4.00	4.00
6338	NYSE	SAN	Fri, Jun 10, 2016	4.22	4.23	4.11	4.14
6337	NYSE	SAN	Thu, Jun 9, 2016	4.42	4.44	4.37	4.40
6336	NYSE	SAN	Wed, Jun 8, 2016	4.45	4.48	4.42	4.44
6335	NYSE	SAN	Tue, Jun 7, 2016	4.47	4.51	4.47	4.47
6334	NYSE	SAN	Mon, Jun 6, 2016	4.39	4.45	4.39	4.41
6333	NYSE	SAN	Fri, Jun 3, 2016	4.45	4.45	4.35	4.40
6332	NYSE	SAN	Thu, Jun 2, 2016	4.49	4.53	4.47	4.51
6331	NYSE	SAN	Wed, Jun 1, 2016	4.44	4.49	4.41	4.48
6330	NYSE	SAN	Tue, May 31, 2016	4.64	4.66	4.51	4.55
6329	NYSE	SAN	Fri, May 27, 2016	4.69	4.72	4.64	4.66
6328	NYSE	SAN	Thu, May 26, 2016	4.69	4.71	4.62	4.65
6327	NYSE	SAN	Wed, May 25, 2016	4.67	4.74	4.66	4.73
6326	NYSE	SAN	Tue, May 24, 2016	4.39	4.48	4.39	4.47
6325	NYSE	SAN	Mon, May 23, 2016	4.36	4.39	4.34	4.36
6324	NYSE	SAN	Fri, May 20, 2016	4.44	4.48	4.40	4.43
6323	NYSE	SAN	Thu, May 19, 2016	4.45	4.49	4.38	4.41
6322	NYSE	SAN	Wed, May 18, 2016	4.40	4.49	4.38	4.47
6321	NYSE	SAN	Tue, May 17, 2016	4.41	4.44	4.36	4.37
6320	NYSE	SAN	Mon, May 16, 2016	4.36	4.43	4.36	4.40
6319	NYSE	SAN	Fri, May 13, 2016	4.38	4.45	4.32	4.33
6318	NYSE	SAN	Thu, May 12, 2016	4.44	4.47	4.35	4.41
6317	NYSE	SAN	Wed, May 11, 2016	4.39	4.46	4.37	4.41
6316	NYSE	SAN	Tue, May 10, 2016	4.38	4.46	4.36	4.46
6315	NYSE	SAN	Mon, May 9, 2016	4.42	4.43	4.29	4.32
6314	NYSE	SAN	Fri, May 6, 2016	4.37	4.49	4.36	4.45
6313	NYSE	SAN	Thu, May 5, 2016	4.44	4.47	4.37	4.39
6312	NYSE	SAN	Wed, May 4, 2016	4.49	4.53	4.44	4.47
6311	NYSE	SAN	Tue, May 3, 2016	4.65	4.65	4.56	4.59
6310	NYSE	SAN	Mon, May 2, 2016	4.82	4.83	4.76	4.81
6309	NYSE	SAN	Fri, Apr 29, 2016	4.93	4.95	4.80	4.82
6308	NYSE	SAN	Thu, Apr 28, 2016	4.90	5.00	4.89	4.95
6307	NYSE	SAN	Wed, Apr 27, 2016	4.93	5.00	4.93	4.97
6306	NYSE	SAN	Tue, Apr 26, 2016	4.87	4.90	4.84	4.90
6305	NYSE	SAN	Mon, Apr 25, 2016	4.72	4.73	4.66	4.70
6304	NYSE	SAN	Fri, Apr 22, 2016	4.75	4.80	4.75	4.80
6303	NYSE	SAN	Thu, Apr 21, 2016	4.79	4.82	4.72	4.74
6302	NYSE	SAN	Wed, Apr 20, 2016	4.65	4.69	4.61	4.66
6301	NYSE	SAN	Tue, Apr 19, 2016	4.51	4.55	4.49	4.53
6300	NYSE	SAN	Mon, Apr 18, 2016	4.38	4.46	4.36	4.44
6299	NYSE	SAN	Fri, Apr 15, 2016	4.39	4.41	4.34	4.36
6298	NYSE	SAN	Thu, Apr 14, 2016	4.37	4.41	4.34	4.38
6297	NYSE	SAN	Wed, Apr 13, 2016	4.33	4.37	4.30	4.37
6296	NYSE	SAN	Tue, Apr 12, 2016	4.07	4.12	3.99	4.09
6295	NYSE	SAN	Mon, Apr 11, 2016	4.11	4.12	4.03	4.03
6294	NYSE	SAN	Fri, Apr 8, 2016	3.97	4.01	3.94	3.96
6293	NYSE	SAN	Thu, Apr 7, 2016	3.90	3.93	3.81	3.83
6292	NYSE	SAN	Wed, Apr 6, 2016	3.94	3.97	3.91	3.97
6291	NYSE	SAN	Tue, Apr 5, 2016	4.08	4.08	4.08	3.93
6290	NYSE	SAN	Mon, Apr 4, 2016	4.10	4.16	4.06	4.08
6289	NYSE	SAN	Fri, Apr 1, 2016	4.12	4.16	4.09	4.15
6288	NYSE	SAN	Thu, Mar 31, 2016	4.26	4.26	4.16	4.18
6287	NYSE	SAN	Wed, Mar 30, 2016	4.31	4.36	4.26	4.26
6286	NYSE	SAN	Tue, Mar 29, 2016	4.24	4.29	4.21	4.28
6285	NYSE	SAN	Mon, Mar 28, 2016	4.30	4.30	4.26	4.27
6284	NYSE	SAN	Thu, Mar 24, 2016	4.23	4.29	4.21	4.24
6283	NYSE	SAN	Wed, Mar 23, 2016	4.39	4.40	4.30	4.30
6282	NYSE	SAN	Tue, Mar 22, 2016	4.42	4.48	4.40	4.45
6281	NYSE	SAN	Mon, Mar 21, 2016	4.56	4.59	4.50	4.51
6280	NYSE	SAN	Fri, Mar 18, 2016	4.63	4.66	4.54	4.59
6279	NYSE	SAN	Thu, Mar 17, 2016	4.52	4.59	4.46	4.57
6278	NYSE	SAN	Wed, Mar 16, 2016	4.43	4.52	4.42	4.51
6277	NYSE	SAN	Tue, Mar 15, 2016	4.75	4.75	4.75	4.56
6276	NYSE	SAN	Mon, Mar 14, 2016	4.76	4.79	4.75	4.79
6275	NYSE	SAN	Fri, Mar 11, 2016	4.43	4.43	4.43	4.72
6274	NYSE	SAN	Thu, Mar 10, 2016	4.49	4.60	4.35	4.43
6273	NYSE	SAN	Wed, Mar 9, 2016	4.33	4.37	4.33	4.30
6272	NYSE	SAN	Tue, Mar 8, 2016	4.39	4.41	4.31	4.33
6271	NYSE	SAN	Mon, Mar 7, 2016	4.26	4.32	4.24	4.30
6270	NYSE	SAN	Fri, Mar 4, 2016	4.29	4.34	4.25	4.31
6269	NYSE	SAN	Thu, Mar 3, 2016	4.20	4.20	4.20	4.26
6268	NYSE	SAN	Wed, Mar 2, 2016	4.07	4.20	4.06	4.20
6267	NYSE	SAN	Tue, Mar 1, 2016	3.87	4.00	3.85	3.99
6266	NYSE	SAN	Mon, Feb 29, 2016	3.84	3.88	3.81	3.82
6265	NYSE	SAN	Fri, Feb 26, 2016	3.70	3.70	3.70	3.80
6264	NYSE	SAN	Thu, Feb 25, 2016	3.71	3.73	3.67	3.70
6263	NYSE	SAN	Wed, Feb 24, 2016	3.63	3.67	3.58	3.64
6262	NYSE	SAN	Tue, Feb 23, 2016	3.85	3.87	3.76	3.77
6261	NYSE	SAN	Mon, Feb 22, 2016	3.80	3.86	3.79	3.85
6260	NYSE	SAN	Fri, Feb 19, 2016	3.68	3.74	3.63	3.70
6259	NYSE	SAN	Thu, Feb 18, 2016	3.94	3.94	3.78	3.79
6258	NYSE	SAN	Wed, Feb 17, 2016	3.91	4.01	3.90	4.00
6257	NYSE	SAN	Tue, Feb 16, 2016	3.85	3.86	3.77	3.82
6256	NYSE	SAN	Fri, Feb 12, 2016	3.66	3.72	3.60	3.72
6255	NYSE	SAN	Thu, Feb 11, 2016	3.62	3.64	3.54	3.58
6254	NYSE	SAN	Wed, Feb 10, 2016	3.78	3.85	3.71	3.76
6253	NYSE	SAN	Tue, Feb 9, 2016	3.59	3.70	3.57	3.66
6252	NYSE	SAN	Mon, Feb 8, 2016	3.80	3.80	3.69	3.74
6251	NYSE	SAN	Fri, Feb 5, 2016	3.99	4.02	3.93	3.95
6250	NYSE	SAN	Thu, Feb 4, 2016	3.75	3.93	3.75	3.90
6249	NYSE	SAN	Wed, Feb 3, 2016	3.69	3.71	3.54	3.70
6248	NYSE	SAN	Tue, Feb 2, 2016	3.80	3.81	3.68	3.69
6247	NYSE	SAN	Mon, Feb 1, 2016	3.96	3.97	3.90	3.95
6246	NYSE	SAN	Fri, Jan 29, 2016	3.97	4.03	3.94	4.02
6245	NYSE	SAN	Thu, Jan 28, 2016	4.00	4.00	3.88	3.95
6244	NYSE	SAN	Wed, Jan 27, 2016	4.02	4.08	3.99	4.00
6243	NYSE	SAN	Tue, Jan 26, 2016	4.02	4.12	4.00	4.11
6242	NYSE	SAN	Mon, Jan 25, 2016	4.00	4.01	3.94	3.95
6241	NYSE	SAN	Fri, Jan 22, 2016	4.15	4.17	4.08	4.14
6240	NYSE	SAN	Thu, Jan 21, 2016	3.92	4.00	3.86	3.95
6239	NYSE	SAN	Wed, Jan 20, 2016	3.94	3.97	3.81	3.89
6238	NYSE	SAN	Tue, Jan 19, 2016	4.10	4.12	4.00	4.03
6237	NYSE	SAN	Fri, Jan 15, 2016	4.16	4.20	4.09	4.12
6236	NYSE	SAN	Thu, Jan 14, 2016	4.22	4.29	4.16	4.28
6235	NYSE	SAN	Wed, Jan 13, 2016	4.33	4.34	4.15	4.18
6234	NYSE	SAN	Tue, Jan 12, 2016	4.35	4.35	4.22	4.29
6233	NYSE	SAN	Mon, Jan 11, 2016	4.28	4.28	4.19	4.25
6232	NYSE	SAN	Fri, Jan 8, 2016	4.28	4.29	4.09	4.11
6231	NYSE	SAN	Thu, Jan 7, 2016	4.26	4.31	4.24	4.24
6230	NYSE	SAN	Wed, Jan 6, 2016	4.31	4.35	4.28	4.32
6229	NYSE	SAN	Tue, Jan 5, 2016	4.49	4.51	4.44	4.50
6228	NYSE	SAN	Mon, Jan 4, 2016	4.59	4.60	4.50	4.59
6227	NYSE	SAN	Thu, Dec 31, 2015	4.72	4.72	4.67	4.67
6226	NYSE	SAN	Wed, Dec 30, 2015	4.77	4.80	4.74	4.74
6225	NYSE	SAN	Tue, Dec 29, 2015	4.77	4.80	4.75	4.80
6224	NYSE	SAN	Mon, Dec 28, 2015	4.83	4.84	4.75	4.78
6223	NYSE	SAN	Thu, Dec 24, 2015	4.86	4.92	4.86	4.89
6222	NYSE	SAN	Wed, Dec 23, 2015	4.79	4.87	4.77	4.86
6221	NYSE	SAN	Tue, Dec 22, 2015	4.70	4.73	4.67	4.72
6220	NYSE	SAN	Mon, Dec 21, 2015	4.71	4.73	4.61	4.65
6219	NYSE	SAN	Fri, Dec 18, 2015	4.85	4.85	4.78	4.79
6218	NYSE	SAN	Thu, Dec 17, 2015	4.96	4.97	4.89	4.90
6217	NYSE	SAN	Wed, Dec 16, 2015	4.91	4.94	4.82	4.94
6216	NYSE	SAN	Tue, Dec 15, 2015	4.77	4.82	4.77	4.80
6215	NYSE	SAN	Mon, Dec 14, 2015	4.75	4.79	4.65	4.69
6214	NYSE	SAN	Fri, Dec 11, 2015	4.84	4.85	4.74	4.76
6213	NYSE	SAN	Thu, Dec 10, 2015	4.87	4.92	4.85	4.87
6212	NYSE	SAN	Wed, Dec 9, 2015	4.90	5.00	4.87	4.90
6211	NYSE	SAN	Tue, Dec 8, 2015	4.90	4.93	4.85	4.87
6210	NYSE	SAN	Mon, Dec 7, 2015	5.08	5.08	4.99	5.02
6209	NYSE	SAN	Fri, Dec 4, 2015	5.06	5.19	5.06	5.19
6208	NYSE	SAN	Thu, Dec 3, 2015	5.18	5.20	5.05	5.06
6207	NYSE	SAN	Wed, Dec 2, 2015	5.16	5.19	5.08	5.10
6206	NYSE	SAN	Tue, Dec 1, 2015	5.22	5.26	5.18	5.23
6205	NYSE	SAN	Mon, Nov 30, 2015	5.17	5.20	5.16	5.18
6204	NYSE	SAN	Fri, Nov 27, 2015	5.17	5.18	5.12	5.13
6203	NYSE	SAN	Wed, Nov 25, 2015	5.09	5.14	5.07	5.12
6202	NYSE	SAN	Tue, Nov 24, 2015	5.17	5.27	5.17	5.26
6201	NYSE	SAN	Mon, Nov 23, 2015	5.23	5.25	5.18	5.19
6200	NYSE	SAN	Fri, Nov 20, 2015	5.32	5.33	5.20	5.21
6199	NYSE	SAN	Thu, Nov 19, 2015	5.28	5.35	5.27	5.33
6198	NYSE	SAN	Wed, Nov 18, 2015	5.17	5.21	5.15	5.21
6197	NYSE	SAN	Tue, Nov 17, 2015	5.16	5.18	5.11	5.13
6196	NYSE	SAN	Mon, Nov 16, 2015	5.01	5.09	5.00	5.08
6195	NYSE	SAN	Fri, Nov 13, 2015	5.11	5.14	5.05	5.07
6194	NYSE	SAN	Thu, Nov 12, 2015	5.17	5.19	5.12	5.12
6193	NYSE	SAN	Wed, Nov 11, 2015	5.38	5.38	5.29	5.29
6192	NYSE	SAN	Tue, Nov 10, 2015	5.27	5.30	5.23	5.28
6191	NYSE	SAN	Mon, Nov 9, 2015	5.40	5.42	5.29	5.32
6190	NYSE	SAN	Fri, Nov 6, 2015	5.40	5.44	5.36	5.42
6189	NYSE	SAN	Thu, Nov 5, 2015	5.46	5.47	5.37	5.38
6188	NYSE	SAN	Wed, Nov 4, 2015	5.54	5.56	5.42	5.45
6187	NYSE	SAN	Tue, Nov 3, 2015	5.36	5.44	5.35	5.42
6186	NYSE	SAN	Mon, Nov 2, 2015	5.41	5.44	5.37	5.40
6185	NYSE	SAN	Fri, Oct 30, 2015	5.31	5.36	5.29	5.31
6184	NYSE	SAN	Thu, Oct 29, 2015	5.28	5.33	5.25	5.28
6183	NYSE	SAN	Wed, Oct 28, 2015	5.39	5.52	5.39	5.46
6182	NYSE	SAN	Tue, Oct 27, 2015	5.41	5.45	5.38	5.41
6181	NYSE	SAN	Mon, Oct 26, 2015	5.51	5.53	5.46	5.51
6180	NYSE	SAN	Fri, Oct 23, 2015	5.55	5.59	5.51	5.56
6179	NYSE	SAN	Thu, Oct 22, 2015	5.49	5.57	5.49	5.54
6178	NYSE	SAN	Wed, Oct 21, 2015	5.49	5.49	5.43	5.43
6177	NYSE	SAN	Tue, Oct 20, 2015	5.41	5.45	5.40	5.42
6176	NYSE	SAN	Mon, Oct 19, 2015	5.51	5.52	5.46	5.49
6175	NYSE	SAN	Fri, Oct 16, 2015	5.53	5.58	5.52	5.57
6174	NYSE	SAN	Thu, Oct 15, 2015	5.41	5.46	5.39	5.45
6173	NYSE	SAN	Wed, Oct 14, 2015	5.53	5.55	5.46	5.49
6172	NYSE	SAN	Tue, Oct 13, 2015	5.51	5.58	5.50	5.51
6171	NYSE	SAN	Mon, Oct 12, 2015	5.73	5.73	5.66	5.68
6170	NYSE	SAN	Fri, Oct 9, 2015	5.78	5.81	5.73	5.79
6169	NYSE	SAN	Thu, Oct 8, 2015	5.56	5.64	5.54	5.64
6168	NYSE	SAN	Wed, Oct 7, 2015	5.69	5.70	5.59	5.64
6167	NYSE	SAN	Tue, Oct 6, 2015	5.40	5.50	5.39	5.48
6166	NYSE	SAN	Mon, Oct 5, 2015	5.27	5.37	5.27	5.36
6165	NYSE	SAN	Fri, Oct 2, 2015	5.00	5.17	4.99	5.17
6164	NYSE	SAN	Thu, Oct 1, 2015	5.08	5.09	4.99	5.06
6163	NYSE	SAN	Wed, Sep 30, 2015	5.05	5.07	4.98	5.06
6162	NYSE	SAN	Tue, Sep 29, 2015	4.99	5.02	4.95	4.99
6161	NYSE	SAN	Mon, Sep 28, 2015	4.95	4.96	4.90	4.92
6160	NYSE	SAN	Fri, Sep 25, 2015	5.04	5.07	4.98	5.00
6159	NYSE	SAN	Thu, Sep 24, 2015	5.00	5.03	4.92	4.99
6158	NYSE	SAN	Wed, Sep 23, 2015	5.17	5.17	5.05	5.06
6157	NYSE	SAN	Tue, Sep 22, 2015	5.20	5.23	5.16	5.20
6156	NYSE	SAN	Mon, Sep 21, 2015	5.41	5.42	5.34	5.38
6155	NYSE	SAN	Fri, Sep 18, 2015	5.49	5.53	5.42	5.43
6154	NYSE	SAN	Thu, Sep 17, 2015	5.64	5.74	5.62	5.66
6153	NYSE	SAN	Wed, Sep 16, 2015	5.50	5.56	5.48	5.56
6152	NYSE	SAN	Tue, Sep 15, 2015	5.42	5.48	5.41	5.47
6151	NYSE	SAN	Mon, Sep 14, 2015	5.42	5.44	5.35	5.41
6150	NYSE	SAN	Fri, Sep 11, 2015	5.43	5.50	5.42	5.49
6149	NYSE	SAN	Thu, Sep 10, 2015	5.47	5.55	5.45	5.52
6148	NYSE	SAN	Wed, Sep 9, 2015	5.71	5.72	5.53	5.55
6147	NYSE	SAN	Tue, Sep 8, 2015	5.55	5.58	5.51	5.57
6146	NYSE	SAN	Fri, Sep 4, 2015	5.44	5.51	5.43	5.48
6145	NYSE	SAN	Thu, Sep 3, 2015	5.63	5.69	5.59	5.62
6144	NYSE	SAN	Wed, Sep 2, 2015	5.75	5.76	5.63	5.68
6143	NYSE	SAN	Tue, Sep 1, 2015	5.71	5.72	5.63	5.65
6142	NYSE	SAN	Mon, Aug 31, 2015	5.86	5.89	5.78	5.84
6141	NYSE	SAN	Fri, Aug 28, 2015	5.91	5.95	5.88	5.94
6140	NYSE	SAN	Thu, Aug 27, 2015	5.87	5.97	5.85	5.97
6139	NYSE	SAN	Wed, Aug 26, 2015	5.84	5.85	5.70	5.83
6138	NYSE	SAN	Tue, Aug 25, 2015	5.95	5.96	5.71	5.72
6137	NYSE	SAN	Mon, Aug 24, 2015	5.73	5.92	5.64	5.71
6136	NYSE	SAN	Fri, Aug 21, 2015	6.12	6.16	5.96	5.96
6135	NYSE	SAN	Thu, Aug 20, 2015	6.18	6.19	6.08	6.10
6134	NYSE	SAN	Wed, Aug 19, 2015	6.20	6.26	6.16	6.20
6133	NYSE	SAN	Tue, Aug 18, 2015	6.27	6.27	6.20	6.24
6132	NYSE	SAN	Mon, Aug 17, 2015	6.21	6.29	6.20	6.28
6131	NYSE	SAN	Fri, Aug 14, 2015	6.31	6.34	6.28	6.33
6130	NYSE	SAN	Thu, Aug 13, 2015	6.38	6.39	6.35	6.35
6129	NYSE	SAN	Wed, Aug 12, 2015	6.44	6.48	6.38	6.48
6128	NYSE	SAN	Tue, Aug 11, 2015	6.58	6.59	6.47	6.52
6127	NYSE	SAN	Mon, Aug 10, 2015	6.55	6.63	6.54	6.63
6126	NYSE	SAN	Fri, Aug 7, 2015	6.45	6.51	6.44	6.48
6125	NYSE	SAN	Thu, Aug 6, 2015	6.49	6.52	6.46	6.50
6124	NYSE	SAN	Wed, Aug 5, 2015	6.50	6.55	6.45	6.48
6123	NYSE	SAN	Tue, Aug 4, 2015	6.46	6.48	6.42	6.44
6122	NYSE	SAN	Mon, Aug 3, 2015	6.56	6.58	6.50	6.52
6121	NYSE	SAN	Fri, Jul 31, 2015	6.50	6.59	6.47	6.53
6120	NYSE	SAN	Thu, Jul 30, 2015	6.55	6.56	6.44	6.50
6119	NYSE	SAN	Wed, Jul 29, 2015	6.71	6.81	6.70	6.79
6118	NYSE	SAN	Tue, Jul 28, 2015	6.80	6.84	6.76	6.80
6117	NYSE	SAN	Mon, Jul 27, 2015	6.80	6.82	6.72	6.74
6116	NYSE	SAN	Fri, Jul 24, 2015	6.86	6.89	6.78	6.79
6115	NYSE	SAN	Thu, Jul 23, 2015	6.99	7.02	6.91	6.94
6114	NYSE	SAN	Wed, Jul 22, 2015	6.96	7.01	6.93	6.98
6113	NYSE	SAN	Tue, Jul 21, 2015	6.95	7.00	6.92	6.95
6112	NYSE	SAN	Mon, Jul 20, 2015	6.96	6.99	6.94	6.97
6111	NYSE	SAN	Fri, Jul 17, 2015	6.99	7.00	6.91	6.94
6110	NYSE	SAN	Thu, Jul 16, 2015	7.00	7.03	6.97	7.01
6109	NYSE	SAN	Wed, Jul 15, 2015	6.91	6.93	6.86	6.88
6108	NYSE	SAN	Tue, Jul 14, 2015	6.87	6.92	6.84	6.90
6107	NYSE	SAN	Mon, Jul 13, 2015	6.98	6.99	6.91	6.94
6106	NYSE	SAN	Fri, Jul 10, 2015	6.94	6.96	6.87	6.92
6105	NYSE	SAN	Thu, Jul 9, 2015	6.62	6.64	6.52	6.54
6104	NYSE	SAN	Wed, Jul 8, 2015	6.42	6.44	6.34	6.36
6103	NYSE	SAN	Tue, Jul 7, 2015	6.37	6.56	6.27	6.51
6102	NYSE	SAN	Mon, Jul 6, 2015	6.44	6.56	6.42	6.50
6101	NYSE	SAN	Thu, Jul 2, 2015	6.75	6.78	6.72	6.76
6100	NYSE	SAN	Wed, Jul 1, 2015	6.80	6.81	6.72	6.75
6099	NYSE	SAN	Tue, Jun 30, 2015	6.84	6.86	6.66	6.72
6098	NYSE	SAN	Mon, Jun 29, 2015	6.80	6.87	6.70	6.71
6097	NYSE	SAN	Fri, Jun 26, 2015	7.23	7.29	7.17	7.22
6096	NYSE	SAN	Thu, Jun 25, 2015	7.16	7.19	7.09	7.15
6095	NYSE	SAN	Wed, Jun 24, 2015	7.15	7.20	7.13	7.15
6094	NYSE	SAN	Tue, Jun 23, 2015	7.30	7.32	7.23	7.24
6093	NYSE	SAN	Mon, Jun 22, 2015	7.27	7.40	7.26	7.28
6092	NYSE	SAN	Fri, Jun 19, 2015	6.97	6.98	6.91	6.94
6091	NYSE	SAN	Thu, Jun 18, 2015	6.88	7.11	6.86	6.96
6090	NYSE	SAN	Wed, Jun 17, 2015	6.83	6.84	6.73	6.79
6089	NYSE	SAN	Tue, Jun 16, 2015	6.75	6.84	6.72	6.82
6088	NYSE	SAN	Mon, Jun 15, 2015	6.78	6.87	6.75	6.86
6087	NYSE	SAN	Fri, Jun 12, 2015	6.91	6.99	6.85	6.96
6086	NYSE	SAN	Thu, Jun 11, 2015	7.05	7.09	6.99	7.07
6085	NYSE	SAN	Wed, Jun 10, 2015	7.00	7.12	6.98	7.06
6084	NYSE	SAN	Tue, Jun 9, 2015	6.90	6.95	6.83	6.89
6083	NYSE	SAN	Mon, Jun 8, 2015	6.92	6.92	6.86	6.90
6082	NYSE	SAN	Fri, Jun 5, 2015	6.89	7.00	6.85	6.92
6081	NYSE	SAN	Thu, Jun 4, 2015	7.05	7.18	6.91	6.93
6080	NYSE	SAN	Wed, Jun 3, 2015	7.01	7.12	7.01	7.04
6079	NYSE	SAN	Tue, Jun 2, 2015	6.97	6.99	6.92	6.95
6078	NYSE	SAN	Mon, Jun 1, 2015	6.79	6.79	6.68	6.76
6077	NYSE	SAN	Fri, May 29, 2015	6.86	6.87	6.77	6.80
6076	NYSE	SAN	Thu, May 28, 2015	6.85	6.91	6.79	6.89
6075	NYSE	SAN	Wed, May 27, 2015	6.79	6.96	6.78	6.89
6074	NYSE	SAN	Tue, May 26, 2015	6.86	6.88	6.75	6.77
6073	NYSE	SAN	Fri, May 22, 2015	7.13	7.13	7.06	7.07
6072	NYSE	SAN	Thu, May 21, 2015	7.14	7.19	7.12	7.19
6071	NYSE	SAN	Wed, May 20, 2015	7.14	7.18	7.11	7.15
6070	NYSE	SAN	Tue, May 19, 2015	7.10	7.15	7.09	7.15
6069	NYSE	SAN	Mon, May 18, 2015	7.12	7.16	7.11	7.16
6068	NYSE	SAN	Fri, May 15, 2015	7.24	7.28	7.20	7.26
6067	NYSE	SAN	Thu, May 14, 2015	7.31	7.34	7.27	7.27
6066	NYSE	SAN	Wed, May 13, 2015	7.25	7.29	7.19	7.21
6065	NYSE	SAN	Tue, May 12, 2015	7.20	7.22	7.16	7.21
6064	NYSE	SAN	Mon, May 11, 2015	7.22	7.25	7.19	7.21
6063	NYSE	SAN	Fri, May 8, 2015	7.17	7.30	7.16	7.29
6062	NYSE	SAN	Thu, May 7, 2015	7.07	7.14	7.02	7.05
6061	NYSE	SAN	Wed, May 6, 2015	7.08	7.19	7.07	7.10
6060	NYSE	SAN	Tue, May 5, 2015	7.09	7.10	6.96	6.98
6059	NYSE	SAN	Mon, May 4, 2015	7.24	7.26	7.18	7.18
6058	NYSE	SAN	Fri, May 1, 2015	7.18	7.26	7.18	7.23
6057	NYSE	SAN	Thu, Apr 30, 2015	7.23	7.27	7.19	7.21
6056	NYSE	SAN	Wed, Apr 29, 2015	7.20	7.26	7.14	7.18
6055	NYSE	SAN	Tue, Apr 28, 2015	7.15	7.21	7.14	7.17
6054	NYSE	SAN	Mon, Apr 27, 2015	7.01	7.06	6.98	6.99
6053	NYSE	SAN	Fri, Apr 24, 2015	6.90	6.96	6.83	6.96
6052	NYSE	SAN	Thu, Apr 23, 2015	6.71	6.85	6.70	6.82
6051	NYSE	SAN	Wed, Apr 22, 2015	6.70	6.77	6.65	6.73
6050	NYSE	SAN	Tue, Apr 21, 2015	6.77	6.78	6.72	6.75
6049	NYSE	SAN	Mon, Apr 20, 2015	6.71	6.78	6.70	6.76
6048	NYSE	SAN	Fri, Apr 17, 2015	6.77	6.79	6.70	6.78
6047	NYSE	SAN	Thu, Apr 16, 2015	6.99	7.00	6.90	6.94
6046	NYSE	SAN	Wed, Apr 15, 2015	7.00	7.03	6.95	7.01
6045	NYSE	SAN	Tue, Apr 14, 2015	6.94	7.00	6.94	7.00
6044	NYSE	SAN	Mon, Apr 13, 2015	7.02	7.07	7.01	7.01
6043	NYSE	SAN	Fri, Apr 10, 2015	6.98	7.02	6.92	7.02
6042	NYSE	SAN	Thu, Apr 9, 2015	7.08	7.09	7.02	7.08
6041	NYSE	SAN	Wed, Apr 8, 2015	7.35	7.35	7.22	7.27
6040	NYSE	SAN	Tue, Apr 7, 2015	7.38	7.41	7.31	7.31
6039	NYSE	SAN	Mon, Apr 6, 2015	7.33	7.47	7.32	7.40
6038	NYSE	SAN	Thu, Apr 2, 2015	7.29	7.34	7.27	7.32
6037	NYSE	SAN	Wed, Apr 1, 2015	7.22	7.23	7.13	7.21
6036	NYSE	SAN	Tue, Mar 31, 2015	7.10	7.18	7.08	7.14
6035	NYSE	SAN	Mon, Mar 30, 2015	7.22	7.25	7.17	7.19
6034	NYSE	SAN	Fri, Mar 27, 2015	7.09	7.17	7.05	7.16
6033	NYSE	SAN	Thu, Mar 26, 2015	7.15	7.19	7.06	7.15
6032	NYSE	SAN	Wed, Mar 25, 2015	7.17	7.21	7.13	7.15
6031	NYSE	SAN	Tue, Mar 24, 2015	7.21	7.25	7.17	7.20
6030	NYSE	SAN	Mon, Mar 23, 2015	7.11	7.12	7.05	7.11
6029	NYSE	SAN	Fri, Mar 20, 2015	6.87	7.02	6.83	6.98
6028	NYSE	SAN	Thu, Mar 19, 2015	6.58	6.61	6.54	6.58
6027	NYSE	SAN	Wed, Mar 18, 2015	6.54	6.69	6.50	6.65
6026	NYSE	SAN	Tue, Mar 17, 2015	6.50	6.57	6.48	6.57
6025	NYSE	SAN	Mon, Mar 16, 2015	6.56	6.58	6.54	6.57
6024	NYSE	SAN	Fri, Mar 13, 2015	6.51	6.51	6.43	6.49
6023	NYSE	SAN	Thu, Mar 12, 2015	6.56	6.61	6.54	6.58
6022	NYSE	SAN	Wed, Mar 11, 2015	6.45	6.53	6.42	6.49
6021	NYSE	SAN	Tue, Mar 10, 2015	6.54	6.55	6.47	6.48
6020	NYSE	SAN	Mon, Mar 9, 2015	6.72	6.77	6.70	6.77
6019	NYSE	SAN	Fri, Mar 6, 2015	6.76	6.79	6.69	6.69
6018	NYSE	SAN	Thu, Mar 5, 2015	6.91	6.92	6.87	6.89
6017	NYSE	SAN	Wed, Mar 4, 2015	6.89	6.91	6.81	6.90
6016	NYSE	SAN	Tue, Mar 3, 2015	6.94	6.94	6.87	6.93
6015	NYSE	SAN	Mon, Mar 2, 2015	7.00	7.02	6.97	7.00
6014	NYSE	SAN	Fri, Feb 27, 2015	6.95	7.01	6.90	6.98
6013	NYSE	SAN	Thu, Feb 26, 2015	6.94	6.99	6.92	6.94
6012	NYSE	SAN	Wed, Feb 25, 2015	6.96	7.00	6.94	7.00
6011	NYSE	SAN	Tue, Feb 24, 2015	6.95	7.03	6.94	7.01
6010	NYSE	SAN	Mon, Feb 23, 2015	6.96	7.00	6.93	6.99
6009	NYSE	SAN	Fri, Feb 20, 2015	6.87	7.11	6.81	7.10
6008	NYSE	SAN	Thu, Feb 19, 2015	6.99	7.04	6.97	6.99
6007	NYSE	SAN	Wed, Feb 18, 2015	6.95	7.00	6.91	6.98
6006	NYSE	SAN	Tue, Feb 17, 2015	6.90	6.95	6.81	6.92
6005	NYSE	SAN	Fri, Feb 13, 2015	6.85	6.93	6.83	6.88
6004	NYSE	SAN	Thu, Feb 12, 2015	6.67	6.76	6.65	6.76
6003	NYSE	SAN	Wed, Feb 11, 2015	6.53	6.54	6.45	6.50
6002	NYSE	SAN	Tue, Feb 10, 2015	6.64	6.65	6.55	6.60
6001	NYSE	SAN	Mon, Feb 9, 2015	6.46	6.56	6.46	6.52
6000	NYSE	SAN	Fri, Feb 6, 2015	6.65	6.70	6.59	6.61
5999	NYSE	SAN	Thu, Feb 5, 2015	6.63	6.73	6.60	6.73
5998	NYSE	SAN	Wed, Feb 4, 2015	6.71	6.79	6.65	6.67
5997	NYSE	SAN	Tue, Feb 3, 2015	6.75	6.85	6.74	6.84
5996	NYSE	SAN	Mon, Feb 2, 2015	6.35	6.49	6.33	6.48
5995	NYSE	SAN	Fri, Jan 30, 2015	6.48	6.51	6.38	6.41
5994	NYSE	SAN	Thu, Jan 29, 2015	6.48	6.57	6.44	6.57
5993	NYSE	SAN	Wed, Jan 28, 2015	6.52	6.53	6.34	6.34
5992	NYSE	SAN	Tue, Jan 27, 2015	6.71	6.72	6.64	6.71
5991	NYSE	SAN	Mon, Jan 26, 2015	6.71	6.77	6.71	6.74
5990	NYSE	SAN	Fri, Jan 23, 2015	6.66	6.74	6.60	6.65
5989	NYSE	SAN	Thu, Jan 22, 2015	6.72	6.77	6.67	6.76
5988	NYSE	SAN	Wed, Jan 21, 2015	6.61	6.76	6.60	6.75
5987	NYSE	SAN	Tue, Jan 20, 2015	6.77	6.78	6.69	6.77
5986	NYSE	SAN	Fri, Jan 16, 2015	6.62	6.69	6.57	6.66
5985	NYSE	SAN	Thu, Jan 15, 2015	6.67	6.69	6.60	6.67
5984	NYSE	SAN	Wed, Jan 14, 2015	6.68	6.72	6.62	6.67
5983	NYSE	SAN	Tue, Jan 13, 2015	6.72	6.78	6.61	6.69
5982	NYSE	SAN	Mon, Jan 12, 2015	6.62	6.68	6.51	6.62
5981	NYSE	SAN	Fri, Jan 9, 2015	6.70	6.73	6.37	6.59
5980	NYSE	SAN	Thu, Jan 8, 2015	7.34	7.59	7.03	7.04
5979	NYSE	SAN	Wed, Jan 7, 2015	7.54	7.60	7.43	7.57
5978	NYSE	SAN	Tue, Jan 6, 2015	7.60	7.67	7.40	7.46
5977	NYSE	SAN	Mon, Jan 5, 2015	7.79	7.80	7.59	7.60
5976	NYSE	SAN	Fri, Jan 2, 2015	8.12	8.15	8.03	8.07
5975	NYSE	SAN	Wed, Dec 31, 2014	8.13	8.14	7.97	7.98
5974	NYSE	SAN	Tue, Dec 30, 2014	8.17	8.22	8.15	8.16
5973	NYSE	SAN	Mon, Dec 29, 2014	8.13	8.31	8.13	8.24
5972	NYSE	SAN	Fri, Dec 26, 2014	8.34	8.38	8.33	8.33
5971	NYSE	SAN	Wed, Dec 24, 2014	8.34	8.38	8.31	8.36
5970	NYSE	SAN	Tue, Dec 23, 2014	8.28	8.33	8.27	8.31
5969	NYSE	SAN	Mon, Dec 22, 2014	8.25	8.31	8.21	8.31
5968	NYSE	SAN	Fri, Dec 19, 2014	8.20	8.31	8.18	8.28
5967	NYSE	SAN	Thu, Dec 18, 2014	8.26	8.33	8.19	8.32
5966	NYSE	SAN	Wed, Dec 17, 2014	8.00	8.17	7.99	8.13
5965	NYSE	SAN	Tue, Dec 16, 2014	7.82	8.13	7.78	7.97
5964	NYSE	SAN	Mon, Dec 15, 2014	8.10	8.13	7.84	7.89
5963	NYSE	SAN	Fri, Dec 12, 2014	8.18	8.24	7.98	7.99
5962	NYSE	SAN	Thu, Dec 11, 2014	8.26	8.34	8.18	8.21
5961	NYSE	SAN	Wed, Dec 10, 2014	8.33	8.33	8.19	8.21
5960	NYSE	SAN	Tue, Dec 9, 2014	8.33	8.40	8.30	8.36
5959	NYSE	SAN	Mon, Dec 8, 2014	8.56	8.60	8.49	8.53
5958	NYSE	SAN	Fri, Dec 5, 2014	8.62	8.65	8.61	8.62
5957	NYSE	SAN	Thu, Dec 4, 2014	8.53	8.57	8.42	8.51
5956	NYSE	SAN	Wed, Dec 3, 2014	8.65	8.67	8.61	8.65
5955	NYSE	SAN	Tue, Dec 2, 2014	8.58	8.61	8.53	8.55
5954	NYSE	SAN	Mon, Dec 1, 2014	8.52	8.54	8.49	8.53
5953	NYSE	SAN	Fri, Nov 28, 2014	8.55	8.59	8.53	8.53
5952	NYSE	SAN	Wed, Nov 26, 2014	8.51	8.53	8.47	8.51
5951	NYSE	SAN	Tue, Nov 25, 2014	8.53	8.55	8.47	8.49
5950	NYSE	SAN	Mon, Nov 24, 2014	8.44	8.45	8.36	8.39
5949	NYSE	SAN	Fri, Nov 21, 2014	8.20	8.22	8.12	8.15
5948	NYSE	SAN	Thu, Nov 20, 2014	7.94	7.99	7.93	7.94
5947	NYSE	SAN	Wed, Nov 19, 2014	8.17	8.17	8.07	8.10
5946	NYSE	SAN	Tue, Nov 18, 2014	8.14	8.17	8.10	8.11
5945	NYSE	SAN	Mon, Nov 17, 2014	7.96	8.07	7.95	8.01
5944	NYSE	SAN	Fri, Nov 14, 2014	7.87	7.95	7.87	7.95
5943	NYSE	SAN	Thu, Nov 13, 2014	7.82	7.94	7.81	7.89
5942	NYSE	SAN	Wed, Nov 12, 2014	7.89	7.94	7.86	7.89
5941	NYSE	SAN	Tue, Nov 11, 2014	8.00	8.08	7.95	8.05
5940	NYSE	SAN	Mon, Nov 10, 2014	7.94	8.00	7.89	7.95
5939	NYSE	SAN	Fri, Nov 7, 2014	7.82	7.93	7.76	7.93
5938	NYSE	SAN	Thu, Nov 6, 2014	8.11	8.16	7.92	8.02
5937	NYSE	SAN	Wed, Nov 5, 2014	8.15	8.16	8.07	8.12
5936	NYSE	SAN	Tue, Nov 4, 2014	8.28	8.29	8.05	8.14
5935	NYSE	SAN	Mon, Nov 3, 2014	8.34	8.37	8.25	8.32
5934	NYSE	SAN	Fri, Oct 31, 2014	8.37	8.41	8.35	8.40
5933	NYSE	SAN	Thu, Oct 30, 2014	8.11	8.30	8.10	8.23
5932	NYSE	SAN	Wed, Oct 29, 2014	8.41	8.44	8.22	8.28
5931	NYSE	SAN	Tue, Oct 28, 2014	8.49	8.51	8.42	8.49
5930	NYSE	SAN	Mon, Oct 27, 2014	8.23	8.36	8.16	8.34
5929	NYSE	SAN	Fri, Oct 24, 2014	8.52	8.56	8.42	8.56
5928	NYSE	SAN	Thu, Oct 23, 2014	8.40	8.51	8.38	8.40
5927	NYSE	SAN	Wed, Oct 22, 2014	8.39	8.43	8.31	8.34
5926	NYSE	SAN	Tue, Oct 21, 2014	8.40	8.47	8.39	8.44
5925	NYSE	SAN	Mon, Oct 20, 2014	8.25	8.34	8.23	8.34
5924	NYSE	SAN	Fri, Oct 17, 2014	8.28	8.33	8.21	8.28
5923	NYSE	SAN	Thu, Oct 16, 2014	7.83	8.10	7.81	8.00
5922	NYSE	SAN	Wed, Oct 15, 2014	8.32	8.34	8.04	8.19
5921	NYSE	SAN	Tue, Oct 14, 2014	8.61	8.73	8.58	8.64
5920	NYSE	SAN	Mon, Oct 13, 2014	8.68	8.71	8.56	8.56
5919	NYSE	SAN	Fri, Oct 10, 2014	8.67	8.74	8.51	8.52
5918	NYSE	SAN	Thu, Oct 9, 2014	8.79	8.82	8.56	8.59
5917	NYSE	SAN	Wed, Oct 8, 2014	8.81	8.91	8.71	8.91
5916	NYSE	SAN	Tue, Oct 7, 2014	8.81	8.84	8.70	8.71
5915	NYSE	SAN	Mon, Oct 6, 2014	9.01	9.03	8.89	8.94
5914	NYSE	SAN	Fri, Oct 3, 2014	8.82	8.87	8.79	8.84
5913	NYSE	SAN	Thu, Oct 2, 2014	8.94	8.94	8.70	8.81
5912	NYSE	SAN	Wed, Oct 1, 2014	9.13	9.15	8.99	9.04
5911	NYSE	SAN	Tue, Sep 30, 2014	9.09	9.21	9.07	9.10
5910	NYSE	SAN	Mon, Sep 29, 2014	9.09	9.11	9.04	9.08
5909	NYSE	SAN	Fri, Sep 26, 2014	9.32	9.38	9.29	9.34
5908	NYSE	SAN	Thu, Sep 25, 2014	9.34	9.36	9.25	9.30
5907	NYSE	SAN	Wed, Sep 24, 2014	9.28	9.38	9.25	9.34
5906	NYSE	SAN	Tue, Sep 23, 2014	9.38	9.44	9.29	9.30
5905	NYSE	SAN	Mon, Sep 22, 2014	9.53	9.53	9.39	9.44
5904	NYSE	SAN	Fri, Sep 19, 2014	9.56	9.58	9.47	9.50
5903	NYSE	SAN	Thu, Sep 18, 2014	9.55	9.61	9.54	9.55
5902	NYSE	SAN	Wed, Sep 17, 2014	9.50	9.55	9.44	9.46
5901	NYSE	SAN	Tue, Sep 16, 2014	9.34	9.47	9.33	9.44
5900	NYSE	SAN	Mon, Sep 15, 2014	9.46	9.47	9.41	9.42
5899	NYSE	SAN	Fri, Sep 12, 2014	9.46	9.60	9.40	9.46
5898	NYSE	SAN	Thu, Sep 11, 2014	9.40	9.45	9.37	9.40
5897	NYSE	SAN	Wed, Sep 10, 2014	9.47	9.50	9.42	9.49
5896	NYSE	SAN	Tue, Sep 9, 2014	9.61	9.61	9.50	9.54
5895	NYSE	SAN	Mon, Sep 8, 2014	9.69	9.74	9.62	9.63
5894	NYSE	SAN	Fri, Sep 5, 2014	9.78	9.81	9.69	9.81
5893	NYSE	SAN	Thu, Sep 4, 2014	9.71	9.86	9.65	9.71
5892	NYSE	SAN	Wed, Sep 3, 2014	9.64	9.67	9.60	9.65
5891	NYSE	SAN	Tue, Sep 2, 2014	9.55	9.55	9.48	9.53
5890	NYSE	SAN	Fri, Aug 29, 2014	9.54	9.55	9.45	9.51
5889	NYSE	SAN	Thu, Aug 28, 2014	9.53	9.56	9.49	9.54
5888	NYSE	SAN	Wed, Aug 27, 2014	9.72	9.72	9.61	9.66
5887	NYSE	SAN	Tue, Aug 26, 2014	9.62	9.68	9.61	9.62
5886	NYSE	SAN	Mon, Aug 25, 2014	9.43	9.55	9.42	9.51
5885	NYSE	SAN	Fri, Aug 22, 2014	9.37	9.43	9.30	9.34
5884	NYSE	SAN	Thu, Aug 21, 2014	9.38	9.46	9.36	9.42
5883	NYSE	SAN	Wed, Aug 20, 2014	9.24	9.31	9.24	9.29
5882	NYSE	SAN	Tue, Aug 19, 2014	9.34	9.35	9.32	9.32
5881	NYSE	SAN	Mon, Aug 18, 2014	9.32	9.34	9.31	9.33
5880	NYSE	SAN	Fri, Aug 15, 2014	9.39	9.43	9.17	9.28
5879	NYSE	SAN	Thu, Aug 14, 2014	9.30	9.31	9.25	9.28
5878	NYSE	SAN	Wed, Aug 13, 2014	9.30	9.34	9.26	9.29
5877	NYSE	SAN	Tue, Aug 12, 2014	9.25	9.32	9.21	9.25
5876	NYSE	SAN	Mon, Aug 11, 2014	9.19	9.25	9.14	9.19
5875	NYSE	SAN	Fri, Aug 8, 2014	9.20	9.29	9.14	9.29
5874	NYSE	SAN	Thu, Aug 7, 2014	9.24	9.26	9.01	9.07
5873	NYSE	SAN	Wed, Aug 6, 2014	9.19	9.30	9.18	9.25
5872	NYSE	SAN	Tue, Aug 5, 2014	9.39	9.40	9.16	9.21
5871	NYSE	SAN	Mon, Aug 4, 2014	9.53	9.55	9.45	9.53
5870	NYSE	SAN	Fri, Aug 1, 2014	9.56	9.62	9.40	9.49
5869	NYSE	SAN	Thu, Jul 31, 2014	9.64	9.72	9.55	9.55
5868	NYSE	SAN	Wed, Jul 30, 2014	9.87	9.90	9.78	9.86
5867	NYSE	SAN	Tue, Jul 29, 2014	9.79	9.81	9.72	9.72
5866	NYSE	SAN	Mon, Jul 28, 2014	9.75	9.77	9.66	9.74
5865	NYSE	SAN	Fri, Jul 25, 2014	9.83	9.87	9.76	9.79
5864	NYSE	SAN	Thu, Jul 24, 2014	9.76	9.79	9.73	9.76
5863	NYSE	SAN	Wed, Jul 23, 2014	9.61	9.63	9.57	9.58
5862	NYSE	SAN	Tue, Jul 22, 2014	9.55	9.63	9.53	9.62
5861	NYSE	SAN	Mon, Jul 21, 2014	9.44	9.49	9.41	9.47
5860	NYSE	SAN	Fri, Jul 18, 2014	9.49	9.55	9.43	9.53
5859	NYSE	SAN	Thu, Jul 17, 2014	9.52	9.57	9.39	9.39
5858	NYSE	SAN	Wed, Jul 16, 2014	9.64	9.65	9.58	9.63
5857	NYSE	SAN	Tue, Jul 15, 2014	9.55	9.56	9.44	9.52
5856	NYSE	SAN	Mon, Jul 14, 2014	9.62	9.66	9.59	9.63
5855	NYSE	SAN	Fri, Jul 11, 2014	9.49	9.53	9.42	9.53
5854	NYSE	SAN	Thu, Jul 10, 2014	9.37	9.56	9.30	9.53
5853	NYSE	SAN	Wed, Jul 9, 2014	9.85	9.97	9.83	9.97
5852	NYSE	SAN	Tue, Jul 8, 2014	9.82	9.83	9.71	9.74
5851	NYSE	SAN	Mon, Jul 7, 2014	9.93	9.98	9.90	9.97
5850	NYSE	SAN	Thu, Jul 3, 2014	10.12	10.22	10.11	10.20
5849	NYSE	SAN	Wed, Jul 2, 2014	10.03	10.10	10.01	10.04
5848	NYSE	SAN	Tue, Jul 1, 2014	10.05	10.16	10.03	10.12
5847	NYSE	SAN	Mon, Jun 30, 2014	9.92	10.01	9.91	9.99
5846	NYSE	SAN	Fri, Jun 27, 2014	9.94	9.97	9.89	9.93
5845	NYSE	SAN	Thu, Jun 26, 2014	10.07	10.08	9.89	10.03
5844	NYSE	SAN	Wed, Jun 25, 2014	10.01	10.07	10.00	10.03
5843	NYSE	SAN	Tue, Jun 24, 2014	10.18	10.22	10.09	10.09
5842	NYSE	SAN	Mon, Jun 23, 2014	10.14	10.18	10.11	10.15
5841	NYSE	SAN	Fri, Jun 20, 2014	10.16	10.19	10.11	10.15
5840	NYSE	SAN	Thu, Jun 19, 2014	10.29	10.30	10.21	10.23
5839	NYSE	SAN	Wed, Jun 18, 2014	10.01	10.16	9.98	10.15
5838	NYSE	SAN	Tue, Jun 17, 2014	9.98	10.03	9.95	10.02
5837	NYSE	SAN	Mon, Jun 16, 2014	10.05	10.11	10.02	10.05
5836	NYSE	SAN	Fri, Jun 13, 2014	10.16	10.19	10.10	10.14
5835	NYSE	SAN	Thu, Jun 12, 2014	10.13	10.14	10.07	10.11
5834	NYSE	SAN	Wed, Jun 11, 2014	10.15	10.16	10.05	10.10
5833	NYSE	SAN	Tue, Jun 10, 2014	10.16	10.25	10.11	10.24
5832	NYSE	SAN	Mon, Jun 9, 2014	10.10	10.30	10.09	10.30
5831	NYSE	SAN	Fri, Jun 6, 2014	10.20	10.24	10.15	10.23
5830	NYSE	SAN	Thu, Jun 5, 2014	9.94	10.00	9.80	10.00
5829	NYSE	SAN	Wed, Jun 4, 2014	9.78	9.80	9.73	9.74
5828	NYSE	SAN	Tue, Jun 3, 2014	9.77	9.80	9.74	9.80
5827	NYSE	SAN	Mon, Jun 2, 2014	9.81	9.82	9.76	9.77
5826	NYSE	SAN	Fri, May 30, 2014	9.78	9.82	9.76	9.79
5825	NYSE	SAN	Thu, May 29, 2014	9.77	9.77	9.70	9.71
5824	NYSE	SAN	Wed, May 28, 2014	9.77	9.80	9.74	9.78
5823	NYSE	SAN	Tue, May 27, 2014	9.78	9.80	9.70	9.76
5822	NYSE	SAN	Fri, May 23, 2014	9.59	9.65	9.56	9.62
5821	NYSE	SAN	Thu, May 22, 2014	9.55	9.60	9.54	9.58
5820	NYSE	SAN	Wed, May 21, 2014	9.67	9.71	9.65	9.68
5819	NYSE	SAN	Tue, May 20, 2014	9.65	9.66	9.56	9.58
5818	NYSE	SAN	Mon, May 19, 2014	9.55	9.56	9.52	9.52
5817	NYSE	SAN	Fri, May 16, 2014	9.59	9.64	9.55	9.61
5816	NYSE	SAN	Thu, May 15, 2014	9.55	9.56	9.40	9.44
5815	NYSE	SAN	Wed, May 14, 2014	9.67	9.72	9.66	9.68
5814	NYSE	SAN	Tue, May 13, 2014	9.62	9.66	9.59	9.65
5813	NYSE	SAN	Mon, May 12, 2014	9.55	9.63	9.55	9.61
5812	NYSE	SAN	Fri, May 9, 2014	9.59	9.60	9.50	9.56
5811	NYSE	SAN	Thu, May 8, 2014	9.64	9.75	9.62	9.69
5810	NYSE	SAN	Wed, May 7, 2014	9.54	9.57	9.49	9.54
5809	NYSE	SAN	Tue, May 6, 2014	9.49	9.52	9.44	9.48
5808	NYSE	SAN	Mon, May 5, 2014	9.41	9.54	9.39	9.52
5807	NYSE	SAN	Fri, May 2, 2014	9.54	9.58	9.51	9.52
5806	NYSE	SAN	Thu, May 1, 2014	9.58	9.60	9.47	9.57
5805	NYSE	SAN	Wed, Apr 30, 2014	9.45	9.56	9.44	9.55
5804	NYSE	SAN	Tue, Apr 29, 2014	9.51	9.58	9.39	9.41
5803	NYSE	SAN	Mon, Apr 28, 2014	9.33	9.41	9.31	9.39
5802	NYSE	SAN	Fri, Apr 25, 2014	9.34	9.36	9.26	9.32
5801	NYSE	SAN	Thu, Apr 24, 2014	9.38	9.46	9.31	9.42
5800	NYSE	SAN	Wed, Apr 23, 2014	9.40	9.40	9.35	9.39
5799	NYSE	SAN	Tue, Apr 22, 2014	9.43	9.47	9.41	9.45
5798	NYSE	SAN	Mon, Apr 21, 2014	9.41	9.47	9.37	9.41
5797	NYSE	SAN	Thu, Apr 17, 2014	9.39	9.44	9.36	9.41
5796	NYSE	SAN	Wed, Apr 16, 2014	9.35	9.39	9.29	9.39
5795	NYSE	SAN	Tue, Apr 15, 2014	9.32	9.33	9.11	9.23
5794	NYSE	SAN	Mon, Apr 14, 2014	9.26	9.32	9.21	9.31
5793	NYSE	SAN	Fri, Apr 11, 2014	9.09	9.30	9.08	9.18
5792	NYSE	SAN	Thu, Apr 10, 2014	9.31	9.31	9.14	9.18
5791	NYSE	SAN	Wed, Apr 9, 2014	9.39	9.42	9.31	9.39
5790	NYSE	SAN	Tue, Apr 8, 2014	9.43	9.56	9.40	9.52
5789	NYSE	SAN	Mon, Apr 7, 2014	9.50	9.54	9.40	9.49
5788	NYSE	SAN	Fri, Apr 4, 2014	9.48	9.55	9.38	9.38
5787	NYSE	SAN	Thu, Apr 3, 2014	9.41	9.50	9.40	9.47
5786	NYSE	SAN	Wed, Apr 2, 2014	9.27	9.32	9.26	9.32
5785	NYSE	SAN	Tue, Apr 1, 2014	9.39	9.39	9.31	9.37
5784	NYSE	SAN	Mon, Mar 31, 2014	9.20	9.27	9.15	9.18
5783	NYSE	SAN	Fri, Mar 28, 2014	8.94	9.01	8.93	9.00
5782	NYSE	SAN	Thu, Mar 27, 2014	8.81	8.86	8.78	8.86
5781	NYSE	SAN	Wed, Mar 26, 2014	8.84	8.86	8.77	8.79
5780	NYSE	SAN	Tue, Mar 25, 2014	8.65	8.73	8.63	8.70
5779	NYSE	SAN	Mon, Mar 24, 2014	8.62	8.63	8.48	8.63
5778	NYSE	SAN	Fri, Mar 21, 2014	8.65	8.69	8.57	8.61
5777	NYSE	SAN	Thu, Mar 20, 2014	8.54	8.67	8.51	8.63
5776	NYSE	SAN	Wed, Mar 19, 2014	8.72	8.74	8.51	8.57
5775	NYSE	SAN	Tue, Mar 18, 2014	8.69	8.76	8.65	8.75
5774	NYSE	SAN	Mon, Mar 17, 2014	8.58	8.66	8.57	8.61
5773	NYSE	SAN	Fri, Mar 14, 2014	8.44	8.54	8.40	8.50
5772	NYSE	SAN	Thu, Mar 13, 2014	8.76	8.78	8.52	8.52
5771	NYSE	SAN	Wed, Mar 12, 2014	8.65	8.71	8.59	8.71
5770	NYSE	SAN	Tue, Mar 11, 2014	8.77	8.84	8.70	8.74
5769	NYSE	SAN	Mon, Mar 10, 2014	8.78	8.83	8.70	8.83
5768	NYSE	SAN	Fri, Mar 7, 2014	8.88	8.88	8.74	8.79
5767	NYSE	SAN	Thu, Mar 6, 2014	8.89	8.94	8.86	8.88
5766	NYSE	SAN	Wed, Mar 5, 2014	8.71	8.79	8.69	8.77
5765	NYSE	SAN	Tue, Mar 4, 2014	8.61	8.66	8.59	8.62
5764	NYSE	SAN	Mon, Mar 3, 2014	8.49	8.55	8.41	8.43
5763	NYSE	SAN	Fri, Feb 28, 2014	8.66	8.73	8.63	8.67
5762	NYSE	SAN	Thu, Feb 27, 2014	8.62	8.65	8.58	8.65
5761	NYSE	SAN	Wed, Feb 26, 2014	8.67	8.69	8.63	8.67
5760	NYSE	SAN	Tue, Feb 25, 2014	8.73	8.76	8.68	8.70
5759	NYSE	SAN	Mon, Feb 24, 2014	8.62	8.76	8.61	8.73
5758	NYSE	SAN	Fri, Feb 21, 2014	8.53	8.87	8.50	8.53
5757	NYSE	SAN	Thu, Feb 20, 2014	8.53	8.60	8.48	8.56
5756	NYSE	SAN	Wed, Feb 19, 2014	8.57	8.66	8.52	8.53
5755	NYSE	SAN	Tue, Feb 18, 2014	8.62	8.64	8.57	8.62
5754	NYSE	SAN	Fri, Feb 14, 2014	8.63	8.64	8.58	8.62
5753	NYSE	SAN	Thu, Feb 13, 2014	8.39	8.61	8.39	8.61
5752	NYSE	SAN	Wed, Feb 12, 2014	8.51	8.55	8.48	8.51
5751	NYSE	SAN	Tue, Feb 11, 2014	8.45	8.63	8.45	8.61
5750	NYSE	SAN	Mon, Feb 10, 2014	8.46	8.49	8.41	8.46
5749	NYSE	SAN	Fri, Feb 7, 2014	8.59	8.65	8.52	8.64
5748	NYSE	SAN	Thu, Feb 6, 2014	8.34	8.50	8.32	8.49
5747	NYSE	SAN	Wed, Feb 5, 2014	8.18	8.31	8.18	8.29
5746	NYSE	SAN	Tue, Feb 4, 2014	8.17	8.22	8.12	8.18
5745	NYSE	SAN	Mon, Feb 3, 2014	8.23	8.25	8.00	8.01
5744	NYSE	SAN	Fri, Jan 31, 2014	8.23	8.38	8.23	8.28
5743	NYSE	SAN	Thu, Jan 30, 2014	8.42	8.47	8.32	8.44
5742	NYSE	SAN	Wed, Jan 29, 2014	8.28	8.41	8.25	8.35
5741	NYSE	SAN	Tue, Jan 28, 2014	8.37	8.46	8.36	8.42
5740	NYSE	SAN	Mon, Jan 27, 2014	8.31	8.38	8.17	8.24
5739	NYSE	SAN	Fri, Jan 24, 2014	8.50	8.51	8.31	8.33
5738	NYSE	SAN	Thu, Jan 23, 2014	8.71	8.71	8.61	8.66
5737	NYSE	SAN	Wed, Jan 22, 2014	8.65	8.66	8.59	8.63
5736	NYSE	SAN	Tue, Jan 21, 2014	8.75	8.76	8.66	8.73
5735	NYSE	SAN	Fri, Jan 17, 2014	8.78	8.80	8.71	8.74
5734	NYSE	SAN	Thu, Jan 16, 2014	8.91	8.92	8.81	8.87
5733	NYSE	SAN	Wed, Jan 15, 2014	8.83	9.01	8.83	9.01
5732	NYSE	SAN	Tue, Jan 14, 2014	8.75	8.84	8.70	8.82
5731	NYSE	SAN	Mon, Jan 13, 2014	8.76	8.78	8.63	8.65
5730	NYSE	SAN	Fri, Jan 10, 2014	8.67	8.78	8.66	8.75
5729	NYSE	SAN	Thu, Jan 9, 2014	8.90	8.90	8.75	8.82
5728	NYSE	SAN	Wed, Jan 8, 2014	8.87	8.95	8.83	8.90
5727	NYSE	SAN	Tue, Jan 7, 2014	8.75	8.86	8.75	8.85
5726	NYSE	SAN	Mon, Jan 6, 2014	8.53	8.58	8.51	8.54
5725	NYSE	SAN	Fri, Jan 3, 2014	8.42	8.44	8.38	8.40
5724	NYSE	SAN	Thu, Jan 2, 2014	8.47	8.48	8.37	8.40
5723	NYSE	SAN	Tue, Dec 31, 2013	8.68	8.71	8.63	8.69
5722	NYSE	SAN	Mon, Dec 30, 2013	8.63	8.67	8.61	8.63
5721	NYSE	SAN	Fri, Dec 27, 2013	8.63	8.67	8.58	8.63
5720	NYSE	SAN	Thu, Dec 26, 2013	8.52	8.60	8.52	8.59
5719	NYSE	SAN	Tue, Dec 24, 2013	8.48	8.53	8.48	8.52
5718	NYSE	SAN	Mon, Dec 23, 2013	8.40	8.46	8.39	8.44
5717	NYSE	SAN	Fri, Dec 20, 2013	8.33	8.40	8.31	8.38
5716	NYSE	SAN	Thu, Dec 19, 2013	8.25	8.34	8.24	8.33
5715	NYSE	SAN	Wed, Dec 18, 2013	8.17	8.26	8.09	8.26
5714	NYSE	SAN	Tue, Dec 17, 2013	8.12	8.13	8.02	8.09
5713	NYSE	SAN	Mon, Dec 16, 2013	8.19	8.24	8.16	8.19
5712	NYSE	SAN	Fri, Dec 13, 2013	8.07	8.08	7.98	8.04
5711	NYSE	SAN	Thu, Dec 12, 2013	8.00	8.06	7.96	8.03
5710	NYSE	SAN	Wed, Dec 11, 2013	8.25	8.26	8.12	8.13
5709	NYSE	SAN	Tue, Dec 10, 2013	8.27	8.33	8.26	8.28
5708	NYSE	SAN	Mon, Dec 9, 2013	8.27	8.32	8.26	8.29
5707	NYSE	SAN	Fri, Dec 6, 2013	8.17	8.25	8.09	8.24
5706	NYSE	SAN	Thu, Dec 5, 2013	8.27	8.29	8.10	8.16
5705	NYSE	SAN	Wed, Dec 4, 2013	8.25	8.33	8.22	8.28
5704	NYSE	SAN	Tue, Dec 3, 2013	8.36	8.43	8.33	8.39
5703	NYSE	SAN	Mon, Dec 2, 2013	8.49	8.52	8.41	8.42
5702	NYSE	SAN	Fri, Nov 29, 2013	8.62	8.63	8.54	8.57
5701	NYSE	SAN	Wed, Nov 27, 2013	8.49	8.55	8.47	8.52
5700	NYSE	SAN	Tue, Nov 26, 2013	8.36	8.43	8.35	8.39
5699	NYSE	SAN	Mon, Nov 25, 2013	8.38	8.40	8.33	8.36
5698	NYSE	SAN	Fri, Nov 22, 2013	8.36	8.42	8.34	8.40
5697	NYSE	SAN	Thu, Nov 21, 2013	8.26	8.29	8.22	8.26
5696	NYSE	SAN	Wed, Nov 20, 2013	8.27	8.33	8.10	8.14
5695	NYSE	SAN	Tue, Nov 19, 2013	8.31	8.35	8.24	8.28
5694	NYSE	SAN	Mon, Nov 18, 2013	8.42	8.45	8.37	8.40
5693	NYSE	SAN	Fri, Nov 15, 2013	8.28	8.30	8.23	8.29
5692	NYSE	SAN	Thu, Nov 14, 2013	8.17	8.29	8.12	8.24
5691	NYSE	SAN	Wed, Nov 13, 2013	8.17	8.28	8.17	8.26
5690	NYSE	SAN	Tue, Nov 12, 2013	8.30	8.35	8.24	8.27
5689	NYSE	SAN	Mon, Nov 11, 2013	8.32	8.36	8.17	8.34
5688	NYSE	SAN	Fri, Nov 8, 2013	8.19	8.26	8.16	8.26
5687	NYSE	SAN	Thu, Nov 7, 2013	8.50	8.56	8.24	8.24
5686	NYSE	SAN	Wed, Nov 6, 2013	8.44	8.51	8.40	8.47
5685	NYSE	SAN	Tue, Nov 5, 2013	8.32	8.38	8.23	8.35
5684	NYSE	SAN	Mon, Nov 4, 2013	8.47	8.52	8.44	8.52
5683	NYSE	SAN	Fri, Nov 1, 2013	8.49	8.51	8.37	8.46
5682	NYSE	SAN	Thu, Oct 31, 2013	8.52	8.60	8.43	8.54
5681	NYSE	SAN	Wed, Oct 30, 2013	8.51	8.54	8.41	8.44
5680	NYSE	SAN	Tue, Oct 29, 2013	8.55	8.58	8.51	8.55
5679	NYSE	SAN	Mon, Oct 28, 2013	8.46	8.47	8.30	8.44
5678	NYSE	SAN	Fri, Oct 25, 2013	8.63	8.64	8.57	8.60
5677	NYSE	SAN	Thu, Oct 24, 2013	8.70	8.82	8.63	8.68
5676	NYSE	SAN	Wed, Oct 23, 2013	8.65	8.69	8.56	8.62
5675	NYSE	SAN	Tue, Oct 22, 2013	8.86	8.93	8.85	8.89
5674	NYSE	SAN	Mon, Oct 21, 2013	8.86	8.90	8.82	8.84
5673	NYSE	SAN	Fri, Oct 18, 2013	8.88	8.90	8.86	8.90
5672	NYSE	SAN	Thu, Oct 17, 2013	8.69	8.90	8.67	8.88
5671	NYSE	SAN	Wed, Oct 16, 2013	8.63	8.71	8.62	8.71
5670	NYSE	SAN	Tue, Oct 15, 2013	8.41	8.51	8.40	8.48
5669	NYSE	SAN	Mon, Oct 14, 2013	8.31	8.44	8.29	8.40
5668	NYSE	SAN	Fri, Oct 11, 2013	8.31	8.35	8.25	8.28
5667	NYSE	SAN	Thu, Oct 10, 2013	8.32	8.46	8.31	8.39
5666	NYSE	SAN	Wed, Oct 9, 2013	8.22	8.32	8.19	8.25
5665	NYSE	SAN	Tue, Oct 8, 2013	8.23	8.25	8.10	8.10
5664	NYSE	SAN	Mon, Oct 7, 2013	8.21	8.29	8.18	8.25
5663	NYSE	SAN	Fri, Oct 4, 2013	8.17	8.31	8.15	8.30
5662	NYSE	SAN	Thu, Oct 3, 2013	8.03	8.06	7.99	8.02
5661	NYSE	SAN	Wed, Oct 2, 2013	8.05	8.13	8.00	8.12
5660	NYSE	SAN	Tue, Oct 1, 2013	7.93	8.00	7.91	7.96
5659	NYSE	SAN	Mon, Sep 30, 2013	7.75	7.87	7.74	7.83
5658	NYSE	SAN	Fri, Sep 27, 2013	7.87	7.91	7.83	7.87
5657	NYSE	SAN	Thu, Sep 26, 2013	7.87	7.91	7.82	7.86
5656	NYSE	SAN	Wed, Sep 25, 2013	7.77	7.88	7.76	7.84
5655	NYSE	SAN	Tue, Sep 24, 2013	7.71	7.79	7.69	7.73
5654	NYSE	SAN	Mon, Sep 23, 2013	7.69	7.70	7.59	7.65
5653	NYSE	SAN	Fri, Sep 20, 2013	7.71	7.75	7.65	7.66
5652	NYSE	SAN	Thu, Sep 19, 2013	7.73	7.75	7.65	7.71
5651	NYSE	SAN	Wed, Sep 18, 2013	7.51	7.81	7.48	7.81
5650	NYSE	SAN	Tue, Sep 17, 2013	7.41	7.42	7.38	7.40
5649	NYSE	SAN	Mon, Sep 16, 2013	7.43	7.45	7.36	7.37
5648	NYSE	SAN	Fri, Sep 13, 2013	7.33	7.36	7.28	7.34
5647	NYSE	SAN	Thu, Sep 12, 2013	7.37	7.41	7.32	7.33
5646	NYSE	SAN	Wed, Sep 11, 2013	7.29	7.34	7.26	7.33
5645	NYSE	SAN	Tue, Sep 10, 2013	7.23	7.26	7.20	7.24
5644	NYSE	SAN	Mon, Sep 9, 2013	7.04	7.14	7.04	7.11
5643	NYSE	SAN	Fri, Sep 6, 2013	7.03	7.04	6.93	7.00
5642	NYSE	SAN	Thu, Sep 5, 2013	6.91	6.98	6.88	6.93
5641	NYSE	SAN	Wed, Sep 4, 2013	6.85	6.96	6.83	6.89
5640	NYSE	SAN	Tue, Sep 3, 2013	6.91	6.95	6.85	6.93
5639	NYSE	SAN	Fri, Aug 30, 2013	6.87	6.88	6.78	6.81
5638	NYSE	SAN	Thu, Aug 29, 2013	6.88	6.95	6.86	6.92
5637	NYSE	SAN	Wed, Aug 28, 2013	6.86	6.99	6.83	6.93
5636	NYSE	SAN	Tue, Aug 27, 2013	7.00	7.06	6.92	6.94
5635	NYSE	SAN	Mon, Aug 26, 2013	7.25	7.25	7.20	7.21
5634	NYSE	SAN	Fri, Aug 23, 2013	7.30	7.32	7.25	7.30
5633	NYSE	SAN	Thu, Aug 22, 2013	7.20	7.24	7.18	7.22
5632	NYSE	SAN	Wed, Aug 21, 2013	7.08	7.15	7.04	7.06
5631	NYSE	SAN	Tue, Aug 20, 2013	7.12	7.19	7.03	7.15
5630	NYSE	SAN	Mon, Aug 19, 2013	7.33	7.33	7.20	7.24
5629	NYSE	SAN	Fri, Aug 16, 2013	7.42	7.48	7.40	7.46
5628	NYSE	SAN	Thu, Aug 15, 2013	7.25	7.29	7.14	7.29
5627	NYSE	SAN	Wed, Aug 14, 2013	7.28	7.39	7.26	7.37
5626	NYSE	SAN	Tue, Aug 13, 2013	7.25	7.30	7.20	7.27
5625	NYSE	SAN	Mon, Aug 12, 2013	7.21	7.26	7.20	7.25
5624	NYSE	SAN	Fri, Aug 9, 2013	7.27	7.34	7.26	7.27
5623	NYSE	SAN	Thu, Aug 8, 2013	7.20	7.32	7.18	7.29
5622	NYSE	SAN	Wed, Aug 7, 2013	7.05	7.19	7.03	7.14
5621	NYSE	SAN	Tue, Aug 6, 2013	7.06	7.07	6.96	7.05
5620	NYSE	SAN	Mon, Aug 5, 2013	7.02	7.05	7.00	7.05
5619	NYSE	SAN	Fri, Aug 2, 2013	7.01	7.08	7.00	7.06
5618	NYSE	SAN	Thu, Aug 1, 2013	7.02	7.08	7.00	7.06
5617	NYSE	SAN	Wed, Jul 31, 2013	6.92	7.08	6.91	7.02
5616	NYSE	SAN	Tue, Jul 30, 2013	6.95	7.01	6.92	6.96
5615	NYSE	SAN	Mon, Jul 29, 2013	6.96	7.00	6.90	7.00
5614	NYSE	SAN	Fri, Jul 26, 2013	6.96	6.99	6.90	6.99
5613	NYSE	SAN	Thu, Jul 25, 2013	6.79	6.95	6.78	6.92
5612	NYSE	SAN	Wed, Jul 24, 2013	6.65	6.70	6.62	6.70
5611	NYSE	SAN	Tue, Jul 23, 2013	6.54	6.58	6.50	6.56
5610	NYSE	SAN	Mon, Jul 22, 2013	6.35	6.42	6.33	6.40
5609	NYSE	SAN	Fri, Jul 19, 2013	6.30	6.33	6.28	6.33
5608	NYSE	SAN	Thu, Jul 18, 2013	6.28	6.38	6.28	6.33
5607	NYSE	SAN	Wed, Jul 17, 2013	6.21	6.26	6.18	6.22
5606	NYSE	SAN	Tue, Jul 16, 2013	6.14	6.20	6.11	6.16
5605	NYSE	SAN	Mon, Jul 15, 2013	6.18	6.23	6.15	6.20
5604	NYSE	SAN	Fri, Jul 12, 2013	6.15	6.19	6.10	6.18
5603	NYSE	SAN	Thu, Jul 11, 2013	6.27	6.29	6.21	6.28
5602	NYSE	SAN	Wed, Jul 10, 2013	6.13	6.19	6.10	6.16
5601	NYSE	SAN	Tue, Jul 9, 2013	6.44	6.45	6.32	6.39
5600	NYSE	SAN	Mon, Jul 8, 2013	6.36	6.47	6.34	6.42
5599	NYSE	SAN	Fri, Jul 5, 2013	6.33	6.33	6.20	6.25
5598	NYSE	SAN	Wed, Jul 3, 2013	6.12	6.21	6.09	6.19
5597	NYSE	SAN	Tue, Jul 2, 2013	6.34	6.37	6.24	6.28
5596	NYSE	SAN	Mon, Jul 1, 2013	6.33	6.41	6.30	6.32
5595	NYSE	SAN	Fri, Jun 28, 2013	6.16	6.21	6.12	6.20
5594	NYSE	SAN	Thu, Jun 27, 2013	6.27	6.30	6.18	6.26
5593	NYSE	SAN	Wed, Jun 26, 2013	6.37	6.38	6.33	6.36
5592	NYSE	SAN	Tue, Jun 25, 2013	6.23	6.25	6.11	6.20
5591	NYSE	SAN	Mon, Jun 24, 2013	6.09	6.23	6.04	6.19
5590	NYSE	SAN	Fri, Jun 21, 2013	6.35	6.36	6.23	6.30
5589	NYSE	SAN	Thu, Jun 20, 2013	6.51	6.56	6.35	6.37
5588	NYSE	SAN	Wed, Jun 19, 2013	6.79	6.81	6.65	6.67
5587	NYSE	SAN	Tue, Jun 18, 2013	6.83	6.86	6.81	6.81
5586	NYSE	SAN	Mon, Jun 17, 2013	6.83	6.86	6.75	6.79
5585	NYSE	SAN	Fri, Jun 14, 2013	6.79	6.84	6.73	6.77
5584	NYSE	SAN	Thu, Jun 13, 2013	6.73	6.82	6.71	6.79
5583	NYSE	SAN	Wed, Jun 12, 2013	6.86	6.87	6.72	6.73
5582	NYSE	SAN	Tue, Jun 11, 2013	6.68	6.78	6.66	6.72
5581	NYSE	SAN	Mon, Jun 10, 2013	6.90	6.94	6.82	6.91
5580	NYSE	SAN	Fri, Jun 7, 2013	6.94	6.99	6.88	6.92
5579	NYSE	SAN	Thu, Jun 6, 2013	6.91	6.97	6.84	6.97
5578	NYSE	SAN	Wed, Jun 5, 2013	7.02	7.03	6.91	6.93
5577	NYSE	SAN	Tue, Jun 4, 2013	7.06	7.10	6.98	7.06
5576	NYSE	SAN	Mon, Jun 3, 2013	6.92	7.00	6.88	7.00
5575	NYSE	SAN	Fri, May 31, 2013	6.94	6.98	6.90	6.90
5574	NYSE	SAN	Thu, May 30, 2013	6.99	7.10	6.96	7.02
5573	NYSE	SAN	Wed, May 29, 2013	6.98	7.02	6.94	6.99
5572	NYSE	SAN	Tue, May 28, 2013	6.98	7.00	6.83	6.85
5571	NYSE	SAN	Fri, May 24, 2013	6.62	6.69	6.58	6.68
5570	NYSE	SAN	Thu, May 23, 2013	6.66	6.78	6.62	6.76
5569	NYSE	SAN	Wed, May 22, 2013	6.74	6.86	6.68	6.76
5568	NYSE	SAN	Tue, May 21, 2013	6.75	6.79	6.66	6.77
5567	NYSE	SAN	Mon, May 20, 2013	6.75	6.81	6.73	6.81
5566	NYSE	SAN	Fri, May 17, 2013	6.79	6.88	6.77	6.86
5565	NYSE	SAN	Thu, May 16, 2013	6.79	6.80	6.72	6.74
5564	NYSE	SAN	Wed, May 15, 2013	6.72	6.79	6.68	6.79
5563	NYSE	SAN	Tue, May 14, 2013	6.66	6.72	6.64	6.72
5562	NYSE	SAN	Mon, May 13, 2013	6.73	6.78	6.70	6.76
5561	NYSE	SAN	Fri, May 10, 2013	6.89	6.92	6.83	6.90
5560	NYSE	SAN	Thu, May 9, 2013	7.06	7.10	6.99	7.01
5559	NYSE	SAN	Wed, May 8, 2013	7.13	7.16	7.05	7.16
5558	NYSE	SAN	Tue, May 7, 2013	7.09	7.11	7.00	7.07
5557	NYSE	SAN	Mon, May 6, 2013	6.97	7.00	6.91	6.98
5556	NYSE	SAN	Fri, May 3, 2013	6.99	7.05	6.93	6.99
5555	NYSE	SAN	Thu, May 2, 2013	6.82	6.93	6.79	6.92
5554	NYSE	SAN	Wed, May 1, 2013	6.75	6.99	6.75	6.86
5553	NYSE	SAN	Tue, Apr 30, 2013	7.02	7.03	6.89	6.95
5552	NYSE	SAN	Mon, Apr 29, 2013	6.94	7.06	6.92	7.02
5551	NYSE	SAN	Fri, Apr 26, 2013	6.79	6.84	6.77	6.84
5550	NYSE	SAN	Thu, Apr 25, 2013	6.80	6.92	6.80	6.83
5549	NYSE	SAN	Wed, Apr 24, 2013	6.97	7.07	6.95	7.02
5548	NYSE	SAN	Tue, Apr 23, 2013	6.94	7.02	6.92	7.01
5547	NYSE	SAN	Mon, Apr 22, 2013	6.67	6.75	6.64	6.70
5546	NYSE	SAN	Fri, Apr 19, 2013	6.59	6.66	6.54	6.61
5545	NYSE	SAN	Thu, Apr 18, 2013	6.53	6.56	6.42	6.52
5544	NYSE	SAN	Wed, Apr 17, 2013	6.59	6.59	6.43	6.51
5543	NYSE	SAN	Tue, Apr 16, 2013	6.68	6.72	6.61	6.65
5542	NYSE	SAN	Mon, Apr 15, 2013	6.61	6.66	6.51	6.51
5541	NYSE	SAN	Fri, Apr 12, 2013	6.66	6.71	6.56	6.71
5540	NYSE	SAN	Thu, Apr 11, 2013	6.78	6.87	6.74	6.79
5539	NYSE	SAN	Wed, Apr 10, 2013	6.76	6.85	6.73	6.76
5538	NYSE	SAN	Tue, Apr 9, 2013	6.43	6.55	6.38	6.51
5537	NYSE	SAN	Mon, Apr 8, 2013	6.59	6.61	6.47	6.50
5536	NYSE	SAN	Fri, Apr 5, 2013	6.48	6.60	6.42	6.58
5535	NYSE	SAN	Thu, Apr 4, 2013	6.49	6.56	6.41	6.51
5534	NYSE	SAN	Wed, Apr 3, 2013	6.61	6.63	6.45	6.49
5533	NYSE	SAN	Tue, Apr 2, 2013	6.53	6.69	6.52	6.61
5532	NYSE	SAN	Mon, Apr 1, 2013	6.59	6.60	6.48	6.51
5531	NYSE	SAN	Thu, Mar 28, 2013	6.51	6.56	6.45	6.53
5530	NYSE	SAN	Wed, Mar 27, 2013	6.37	6.52	6.31	6.49
5529	NYSE	SAN	Tue, Mar 26, 2013	6.63	6.69	6.53	6.55
5528	NYSE	SAN	Mon, Mar 25, 2013	7.01	7.02	6.63	6.74
5527	NYSE	SAN	Fri, Mar 22, 2013	7.05	7.09	6.96	7.02
5526	NYSE	SAN	Thu, Mar 21, 2013	6.94	7.08	6.88	6.98
5525	NYSE	SAN	Wed, Mar 20, 2013	7.13	7.15	7.04	7.08
5524	NYSE	SAN	Tue, Mar 19, 2013	7.15	7.18	6.83	6.99
5523	NYSE	SAN	Mon, Mar 18, 2013	7.17	7.30	7.14	7.18
5522	NYSE	SAN	Fri, Mar 15, 2013	7.45	7.48	7.37	7.46
5521	NYSE	SAN	Thu, Mar 14, 2013	7.39	7.46	7.37	7.44
5520	NYSE	SAN	Wed, Mar 13, 2013	7.26	7.31	7.19	7.29
5519	NYSE	SAN	Tue, Mar 12, 2013	7.38	7.38	7.27	7.32
5518	NYSE	SAN	Mon, Mar 11, 2013	7.35	7.42	7.32	7.42
5517	NYSE	SAN	Fri, Mar 8, 2013	7.40	7.48	7.35	7.46
5516	NYSE	SAN	Thu, Mar 7, 2013	7.27	7.33	7.25	7.32
5515	NYSE	SAN	Wed, Mar 6, 2013	7.34	7.35	7.20	7.25
5514	NYSE	SAN	Tue, Mar 5, 2013	7.27	7.34	7.26	7.31
5513	NYSE	SAN	Mon, Mar 4, 2013	7.17	7.25	7.15	7.20
5512	NYSE	SAN	Fri, Mar 1, 2013	7.07	7.19	7.02	7.18
5511	NYSE	SAN	Thu, Feb 28, 2013	7.25	7.32	7.19	7.26
5510	NYSE	SAN	Wed, Feb 27, 2013	7.07	7.31	7.05	7.28
5509	NYSE	SAN	Tue, Feb 26, 2013	7.18	7.24	7.01	7.09
5508	NYSE	SAN	Mon, Feb 25, 2013	7.70	7.71	7.01	7.02
5507	NYSE	SAN	Fri, Feb 22, 2013	7.33	7.45	7.25	7.45
5506	NYSE	SAN	Thu, Feb 21, 2013	7.25	7.27	7.20	7.21
5505	NYSE	SAN	Wed, Feb 20, 2013	7.58	7.60	7.39	7.39
5504	NYSE	SAN	Tue, Feb 19, 2013	7.63	7.67	7.59	7.65
5503	NYSE	SAN	Fri, Feb 15, 2013	7.62	7.65	7.48	7.50
5502	NYSE	SAN	Thu, Feb 14, 2013	7.52	7.66	7.50	7.63
5501	NYSE	SAN	Wed, Feb 13, 2013	7.78	7.83	7.72	7.74
5500	NYSE	SAN	Tue, Feb 12, 2013	7.65	7.80	7.60	7.74
5499	NYSE	SAN	Mon, Feb 11, 2013	7.60	7.61	7.52	7.57
5498	NYSE	SAN	Fri, Feb 8, 2013	7.57	7.68	7.56	7.65
5497	NYSE	SAN	Thu, Feb 7, 2013	7.64	7.64	7.38	7.44
5496	NYSE	SAN	Wed, Feb 6, 2013	7.53	7.62	7.50	7.60
5495	NYSE	SAN	Tue, Feb 5, 2013	7.55	7.65	7.53	7.59
5494	NYSE	SAN	Mon, Feb 4, 2013	7.61	7.65	7.33	7.35
5493	NYSE	SAN	Fri, Feb 1, 2013	7.80	7.93	7.71	7.93
5492	NYSE	SAN	Thu, Jan 31, 2013	8.07	8.11	7.84	7.84
5491	NYSE	SAN	Wed, Jan 30, 2013	8.30	8.36	8.27	8.30
5490	NYSE	SAN	Tue, Jan 29, 2013	8.32	8.39	8.29	8.38
5489	NYSE	SAN	Mon, Jan 28, 2013	8.44	8.45	8.36	8.40
5488	NYSE	SAN	Fri, Jan 25, 2013	8.37	8.49	8.35	8.44
5487	NYSE	SAN	Thu, Jan 24, 2013	8.20	8.32	8.20	8.26
5486	NYSE	SAN	Wed, Jan 23, 2013	8.20	8.23	8.16	8.20
5485	NYSE	SAN	Tue, Jan 22, 2013	8.20	8.27	8.16	8.24
5484	NYSE	SAN	Fri, Jan 18, 2013	8.20	8.23	8.16	8.20
5483	NYSE	SAN	Thu, Jan 17, 2013	8.25	8.25	8.17	8.22
5482	NYSE	SAN	Wed, Jan 16, 2013	8.09	8.17	8.05	8.13
5481	NYSE	SAN	Tue, Jan 15, 2013	8.12	8.26	8.11	8.20
5480	NYSE	SAN	Mon, Jan 14, 2013	8.29	8.32	8.19	8.29
5479	NYSE	SAN	Fri, Jan 11, 2013	8.17	8.31	8.17	8.22
5478	NYSE	SAN	Thu, Jan 10, 2013	7.94	8.13	7.92	8.06
5477	NYSE	SAN	Wed, Jan 9, 2013	7.98	8.01	7.95	7.95
5476	NYSE	SAN	Tue, Jan 8, 2013	7.96	7.97	7.90	7.93
5475	NYSE	SAN	Mon, Jan 7, 2013	7.88	7.96	7.87	7.92
5474	NYSE	SAN	Fri, Jan 4, 2013	7.87	7.98	7.83	7.94
5473	NYSE	SAN	Thu, Jan 3, 2013	7.89	7.91	7.80	7.84
5472	NYSE	SAN	Wed, Jan 2, 2013	7.93	7.97	7.84	7.91
5471	NYSE	SAN	Mon, Dec 31, 2012	7.66	7.86	7.63	7.83
5470	NYSE	SAN	Fri, Dec 28, 2012	7.54	7.60	7.53	7.59
5469	NYSE	SAN	Thu, Dec 27, 2012	7.72	7.74	7.63	7.71
5468	NYSE	SAN	Wed, Dec 26, 2012	7.62	7.71	7.60	7.65
5467	NYSE	SAN	Mon, Dec 24, 2012	7.67	7.69	7.57	7.61
5466	NYSE	SAN	Fri, Dec 21, 2012	7.55	7.71	7.53	7.69
5465	NYSE	SAN	Thu, Dec 20, 2012	7.61	7.70	7.58	7.68
5464	NYSE	SAN	Wed, Dec 19, 2012	7.70	7.71	7.57	7.59
5463	NYSE	SAN	Tue, Dec 18, 2012	7.45	7.53	7.45	7.53
5462	NYSE	SAN	Mon, Dec 17, 2012	7.33	7.44	7.32	7.44
5461	NYSE	SAN	Fri, Dec 14, 2012	7.36	7.41	7.34	7.40
5460	NYSE	SAN	Thu, Dec 13, 2012	7.32	7.39	7.28	7.31
5459	NYSE	SAN	Wed, Dec 12, 2012	7.29	7.39	7.27	7.30
5458	NYSE	SAN	Tue, Dec 11, 2012	7.19	7.23	7.18	7.20
5457	NYSE	SAN	Mon, Dec 10, 2012	7.06	7.16	7.03	7.13
5456	NYSE	SAN	Fri, Dec 7, 2012	7.25	7.27	7.19	7.27
5455	NYSE	SAN	Thu, Dec 6, 2012	7.36	7.39	7.28	7.32
5454	NYSE	SAN	Wed, Dec 5, 2012	7.35	7.39	7.29	7.35
5453	NYSE	SAN	Tue, Dec 4, 2012	7.41	7.45	7.36	7.40
5452	NYSE	SAN	Mon, Dec 3, 2012	7.37	7.40	7.32	7.32
5451	NYSE	SAN	Fri, Nov 30, 2012	7.33	7.41	7.30	7.34
5450	NYSE	SAN	Thu, Nov 29, 2012	7.31	7.33	7.07	7.30
5449	NYSE	SAN	Wed, Nov 28, 2012	7.02	7.24	6.98	7.22
5448	NYSE	SAN	Tue, Nov 27, 2012	7.11	7.17	7.06	7.09
5447	NYSE	SAN	Mon, Nov 26, 2012	7.13	7.17	7.11	7.14
5446	NYSE	SAN	Fri, Nov 23, 2012	7.13	7.17	7.09	7.15
5445	NYSE	SAN	Wed, Nov 21, 2012	6.97	7.02	6.96	6.98
5444	NYSE	SAN	Tue, Nov 20, 2012	6.88	6.96	6.86	6.93
5443	NYSE	SAN	Mon, Nov 19, 2012	6.79	6.94	6.79	6.89
5442	NYSE	SAN	Fri, Nov 16, 2012	6.80	6.81	6.65	6.75
5441	NYSE	SAN	Thu, Nov 15, 2012	6.84	6.92	6.78	6.81
5440	NYSE	SAN	Wed, Nov 14, 2012	6.90	6.95	6.69	6.70
5439	NYSE	SAN	Tue, Nov 13, 2012	6.58	6.85	6.58	6.74
5438	NYSE	SAN	Mon, Nov 12, 2012	6.59	6.67	6.56	6.63
5437	NYSE	SAN	Fri, Nov 9, 2012	6.58	6.74	6.56	6.65
5436	NYSE	SAN	Thu, Nov 8, 2012	6.73	6.81	6.69	6.71
5435	NYSE	SAN	Wed, Nov 7, 2012	6.83	6.84	6.71	6.83
5434	NYSE	SAN	Tue, Nov 6, 2012	6.99	7.10	6.97	7.01
5433	NYSE	SAN	Mon, Nov 5, 2012	7.03	7.04	6.97	7.04
5432	NYSE	SAN	Fri, Nov 2, 2012	7.25	7.25	7.09	7.12
5431	NYSE	SAN	Thu, Nov 1, 2012	7.22	7.30	7.15	7.20
5430	NYSE	SAN	Wed, Oct 31, 2012	7.22	7.26	7.11	7.15
5429	NYSE	SAN	Fri, Oct 26, 2012	7.04	7.09	7.01	7.04
5428	NYSE	SAN	Thu, Oct 25, 2012	7.15	7.16	7.04	7.13
5427	NYSE	SAN	Wed, Oct 24, 2012	7.15	7.19	7.10	7.19
5426	NYSE	SAN	Tue, Oct 23, 2012	7.05	7.17	7.02	7.17
5425	NYSE	SAN	Mon, Oct 22, 2012	7.19	7.28	7.16	7.28
5424	NYSE	SAN	Fri, Oct 19, 2012	7.33	7.34	7.23	7.32
5423	NYSE	SAN	Thu, Oct 18, 2012	7.50	7.58	7.46	7.49
5422	NYSE	SAN	Wed, Oct 17, 2012	7.48	7.70	7.48	7.64
5421	NYSE	SAN	Tue, Oct 16, 2012	7.29	7.35	7.25	7.32
5420	NYSE	SAN	Mon, Oct 15, 2012	6.98	7.07	6.95	7.05
5419	NYSE	SAN	Fri, Oct 12, 2012	7.02	7.04	6.88	6.94
5418	NYSE	SAN	Thu, Oct 11, 2012	7.15	7.27	7.11	7.15
5417	NYSE	SAN	Wed, Oct 10, 2012	7.08	7.15	7.02	7.07
5416	NYSE	SAN	Tue, Oct 9, 2012	7.29	7.30	7.11	7.13
5415	NYSE	SAN	Mon, Oct 8, 2012	7.44	7.47	7.40	7.44
5414	NYSE	SAN	Fri, Oct 5, 2012	7.43	7.55	7.42	7.44
5413	NYSE	SAN	Thu, Oct 4, 2012	7.29	7.33	7.20	7.30
5412	NYSE	SAN	Wed, Oct 3, 2012	7.25	7.26	7.16	7.22
5411	NYSE	SAN	Tue, Oct 2, 2012	7.35	7.38	7.25	7.28
5410	NYSE	SAN	Mon, Oct 1, 2012	7.23	7.29	7.11	7.13
5409	NYSE	SAN	Fri, Sep 28, 2012	7.23	7.24	7.12	7.15
5408	NYSE	SAN	Thu, Sep 27, 2012	7.26	7.40	7.22	7.37
5407	NYSE	SAN	Wed, Sep 26, 2012	7.32	7.33	7.18	7.21
5406	NYSE	SAN	Tue, Sep 25, 2012	7.68	7.71	7.49	7.51
5405	NYSE	SAN	Mon, Sep 24, 2012	7.58	7.67	7.55	7.63
5404	NYSE	SAN	Fri, Sep 21, 2012	7.62	7.72	7.57	7.61
5403	NYSE	SAN	Thu, Sep 20, 2012	7.37	7.49	7.35	7.47
5402	NYSE	SAN	Wed, Sep 19, 2012	7.55	7.64	7.51	7.60
5401	NYSE	SAN	Tue, Sep 18, 2012	7.59	7.62	7.49	7.51
5400	NYSE	SAN	Mon, Sep 17, 2012	7.81	7.86	7.74	7.78
5399	NYSE	SAN	Fri, Sep 14, 2012	7.83	7.94	7.72	7.78
5398	NYSE	SAN	Thu, Sep 13, 2012	7.49	7.74	7.41	7.70
5397	NYSE	SAN	Wed, Sep 12, 2012	7.69	7.72	7.62	7.67
5396	NYSE	SAN	Tue, Sep 11, 2012	7.35	7.60	7.35	7.51
5395	NYSE	SAN	Mon, Sep 10, 2012	7.37	7.43	7.28	7.28
5394	NYSE	SAN	Fri, Sep 7, 2012	7.37	7.43	7.34	7.39
5393	NYSE	SAN	Thu, Sep 6, 2012	6.96	7.23	6.95	7.19
5392	NYSE	SAN	Wed, Sep 5, 2012	6.88	6.90	6.82	6.89
5391	NYSE	SAN	Tue, Sep 4, 2012	6.86	6.87	6.79	6.83
5390	NYSE	SAN	Fri, Aug 31, 2012	6.60	6.79	6.54	6.75
5389	NYSE	SAN	Thu, Aug 30, 2012	6.47	6.50	6.36	6.44
5388	NYSE	SAN	Wed, Aug 29, 2012	6.58	6.60	6.52	6.56
5387	NYSE	SAN	Tue, Aug 28, 2012	6.57	6.68	6.57	6.65
5386	NYSE	SAN	Mon, Aug 27, 2012	6.67	6.72	6.61	6.65
5385	NYSE	SAN	Fri, Aug 24, 2012	6.52	6.66	6.48	6.62
5384	NYSE	SAN	Thu, Aug 23, 2012	6.55	6.69	6.45	6.56
5383	NYSE	SAN	Wed, Aug 22, 2012	6.61	6.68	6.56	6.68
5382	NYSE	SAN	Tue, Aug 21, 2012	6.66	6.79	6.66	6.72
5381	NYSE	SAN	Mon, Aug 20, 2012	6.58	6.66	6.52	6.61
5380	NYSE	SAN	Fri, Aug 17, 2012	6.72	6.72	6.64	6.71
5379	NYSE	SAN	Thu, Aug 16, 2012	6.47	6.65	6.45	6.58
5378	NYSE	SAN	Wed, Aug 15, 2012	6.33	6.36	6.28	6.34
5377	NYSE	SAN	Tue, Aug 14, 2012	6.33	6.35	6.27	6.30
5376	NYSE	SAN	Mon, Aug 13, 2012	6.29	6.33	6.20	6.24
5375	NYSE	SAN	Fri, Aug 10, 2012	6.20	6.25	6.13	6.22
5374	NYSE	SAN	Thu, Aug 9, 2012	6.20	6.27	6.17	6.23
5373	NYSE	SAN	Wed, Aug 8, 2012	6.24	6.32	6.22	6.27
5372	NYSE	SAN	Tue, Aug 7, 2012	6.27	6.34	6.25	6.27
5371	NYSE	SAN	Mon, Aug 6, 2012	6.08	6.16	6.05	6.05
5370	NYSE	SAN	Fri, Aug 3, 2012	5.73	5.89	5.71	5.86
5369	NYSE	SAN	Thu, Aug 2, 2012	5.41	5.56	5.34	5.46
5368	NYSE	SAN	Wed, Aug 1, 2012	5.79	5.90	5.75	5.85
5367	NYSE	SAN	Tue, Jul 31, 2012	5.77	5.83	5.71	5.71
5366	NYSE	SAN	Mon, Jul 30, 2012	5.80	5.88	5.76	5.83
5365	NYSE	SAN	Fri, Jul 27, 2012	5.44	5.74	5.42	5.68
5364	NYSE	SAN	Thu, Jul 26, 2012	5.18	5.32	5.15	5.25
5363	NYSE	SAN	Wed, Jul 25, 2012	4.73	4.83	4.68	4.83
5362	NYSE	SAN	Tue, Jul 24, 2012	4.80	4.82	4.69	4.69
5361	NYSE	SAN	Mon, Jul 23, 2012	4.80	5.00	4.76	4.94
5360	NYSE	SAN	Fri, Jul 20, 2012	5.04	5.13	4.89	4.90
5359	NYSE	SAN	Thu, Jul 19, 2012	5.31	5.35	5.26	5.33
5358	NYSE	SAN	Wed, Jul 18, 2012	5.28	5.35	5.27	5.33
5357	NYSE	SAN	Tue, Jul 17, 2012	5.41	5.41	5.25	5.39
5356	NYSE	SAN	Mon, Jul 16, 2012	5.31	5.36	5.27	5.32
5355	NYSE	SAN	Fri, Jul 13, 2012	5.40	5.51	5.40	5.49
5354	NYSE	SAN	Thu, Jul 12, 2012	5.44	5.48	5.36	5.46
5353	NYSE	SAN	Wed, Jul 11, 2012	5.50	5.61	5.48	5.56
5352	NYSE	SAN	Tue, Jul 10, 2012	5.69	5.77	5.53	5.57
5351	NYSE	SAN	Mon, Jul 9, 2012	5.67	5.71	5.62	5.70
5350	NYSE	SAN	Fri, Jul 6, 2012	5.78	5.85	5.75	5.82
5349	NYSE	SAN	Thu, Jul 5, 2012	6.07	6.09	5.95	6.05
5348	NYSE	SAN	Tue, Jul 3, 2012	6.33	6.42	6.31	6.38
5347	NYSE	SAN	Mon, Jul 2, 2012	6.30	6.36	6.22	6.36
5346	NYSE	SAN	Fri, Jun 29, 2012	6.23	6.32	6.17	6.29
5345	NYSE	SAN	Thu, Jun 28, 2012	5.76	5.90	5.72	5.89
5344	NYSE	SAN	Wed, Jun 27, 2012	5.69	5.84	5.65	5.81
5343	NYSE	SAN	Tue, Jun 26, 2012	5.73	5.75	5.60	5.68
5342	NYSE	SAN	Mon, Jun 25, 2012	5.81	5.82	5.69	5.73
5341	NYSE	SAN	Fri, Jun 22, 2012	6.12	6.15	5.99	6.07
5340	NYSE	SAN	Thu, Jun 21, 2012	6.15	6.16	5.84	5.84
5339	NYSE	SAN	Wed, Jun 20, 2012	5.93	6.06	5.90	6.00
5338	NYSE	SAN	Tue, Jun 19, 2012	5.74	5.89	5.72	5.81
5337	NYSE	SAN	Mon, Jun 18, 2012	5.71	5.73	5.59	5.63
5336	NYSE	SAN	Fri, Jun 15, 2012	5.87	5.96	5.82	5.93
5335	NYSE	SAN	Thu, Jun 14, 2012	5.91	6.03	5.88	5.96
5334	NYSE	SAN	Wed, Apr 11, 2012	80.54	80.69	80.02	80.17
5333	NYSE	SAN	Tue, Apr 10, 2012	80.26	80.54	79.25	79.48
5332	NYSE	SAN	Mon, Apr 9, 2012	80.92	80.96	80.24	80.39
5331	NYSE	SAN	Thu, Apr 5, 2012	80.79	82.02	80.07	81.83
5330	NYSE	SAN	Wed, Apr 4, 2012	81.37	81.76	80.65	80.87
5329	NYSE	SAN	Tue, Apr 3, 2012	83.85	84.42	82.13	82.43
5328	NYSE	SAN	Mon, Apr 2, 2012	82.54	84.15	81.88	84.01
5327	NYSE	SAN	Fri, Mar 30, 2012	82.27	83.42	81.99	82.50
5326	NYSE	SAN	Thu, Mar 29, 2012	81.31	82.05	80.45	81.91
5325	NYSE	SAN	Wed, Mar 28, 2012	83.11	83.11	81.48	82.02
5324	NYSE	SAN	Tue, Mar 27, 2012	84.11	84.31	83.16	83.35
5323	NYSE	SAN	Mon, Mar 26, 2012	82.71	84.54	82.63	84.54
5322	NYSE	SAN	Fri, Mar 23, 2012	80.93	82.40	79.96	82.38
5321	NYSE	SAN	Thu, Mar 22, 2012	81.71	81.71	80.39	81.05
5320	NYSE	SAN	Wed, Mar 21, 2012	80.88	82.04	80.52	81.63
5319	NYSE	SAN	Tue, Mar 20, 2012	80.69	81.01	79.91	80.36
5318	NYSE	SAN	Mon, Mar 19, 2012	81.28	82.52	81.27	81.47
5317	NYSE	SAN	Fri, Mar 16, 2012	82.15	82.15	81.54	81.71
5316	NYSE	SAN	Thu, Mar 15, 2012	79.88	81.78	79.88	81.73
5315	NYSE	SAN	Wed, Mar 14, 2012	80.21	80.70	79.63	79.94
5314	NYSE	SAN	Tue, Mar 13, 2012	79.36	80.32	79.36	80.32
5313	NYSE	SAN	Mon, Mar 12, 2012	79.54	79.62	78.70	79.09
5312	NYSE	SAN	Fri, Mar 9, 2012	79.35	79.68	78.87	79.68
5311	NYSE	SAN	Thu, Mar 8, 2012	78.52	79.29	78.52	79.24
5310	NYSE	SAN	Wed, Mar 7, 2012	76.45	78.06	76.30	77.85
5309	NYSE	SAN	Tue, Mar 6, 2012	76.38	76.45	75.40	75.55
5308	NYSE	SAN	Mon, Mar 5, 2012	78.73	78.73	76.02	77.13
5307	NYSE	SAN	Fri, Mar 2, 2012	79.32	79.32	78.47	78.94
5306	NYSE	SAN	Thu, Mar 1, 2012	78.42	79.75	78.42	79.33
5305	NYSE	SAN	Wed, Feb 29, 2012	79.06	80.39	77.63	77.63
5304	NYSE	SAN	Tue, Feb 28, 2012	77.78	79.14	77.77	79.13
5303	NYSE	SAN	Mon, Feb 27, 2012	76.71	77.93	75.57	77.84
5302	NYSE	SAN	Fri, Feb 24, 2012	75.96	77.29	74.77	76.99
5301	NYSE	SAN	Thu, Feb 23, 2012	76.14	76.94	76.03	76.22
5300	NYSE	SAN	Wed, Feb 22, 2012	78.35	79.15	76.11	76.32
5299	NYSE	SAN	Tue, Feb 21, 2012	77.34	78.86	77.34	78.84
5298	NYSE	SAN	Fri, Feb 17, 2012	75.47	79.37	75.24	78.72
5297	NYSE	SAN	Thu, Feb 16, 2012	74.42	75.20	74.12	75.17
5296	NYSE	SAN	Wed, Feb 15, 2012	74.91	75.60	73.87	74.27
5295	NYSE	SAN	Tue, Feb 14, 2012	75.72	76.36	74.54	75.01
5294	NYSE	SAN	Mon, Feb 13, 2012	75.50	76.26	74.05	75.49
5293	NYSE	SAN	Fri, Feb 10, 2012	74.62	75.10	74.36	74.96
5292	NYSE	SAN	Thu, Feb 9, 2012	76.29	77.58	74.96	75.65
5291	NYSE	SAN	Wed, Feb 8, 2012	75.93	77.09	75.07	75.45
5290	NYSE	SAN	Tue, Feb 7, 2012	75.23	76.38	75.19	75.56
5289	NYSE	SAN	Mon, Feb 6, 2012	75.04	75.59	74.65	75.23
5288	NYSE	SAN	Fri, Feb 3, 2012	76.00	76.45	74.11	75.36
5287	NYSE	SAN	Thu, Feb 2, 2012	78.03	78.44	74.82	74.96
5286	NYSE	SAN	Wed, Feb 1, 2012	78.09	78.78	77.58	77.63
5285	NYSE	SAN	Tue, Jan 31, 2012	77.53	79.33	77.38	78.10
5284	NYSE	SAN	Mon, Jan 30, 2012	77.99	78.36	76.57	77.10
5283	NYSE	SAN	Fri, Jan 27, 2012	78.61	79.63	78.34	78.73
5282	NYSE	SAN	Thu, Jan 26, 2012	79.88	80.50	78.15	78.77
5281	NYSE	SAN	Wed, Jan 25, 2012	79.06	79.50	78.31	78.92
5280	NYSE	SAN	Tue, Jan 24, 2012	79.86	79.87	79.18	79.27
5279	NYSE	SAN	Mon, Jan 23, 2012	79.97	80.66	79.64	80.42
5278	NYSE	SAN	Fri, Jan 20, 2012	81.03	82.03	79.88	80.02
5277	NYSE	SAN	Thu, Jan 19, 2012	79.16	81.08	79.16	81.03
5276	NYSE	SAN	Wed, Jan 18, 2012	77.63	79.53	77.63	79.40
5275	NYSE	SAN	Tue, Jan 17, 2012	76.81	78.69	76.81	77.50
5274	NYSE	SAN	Fri, Jan 13, 2012	74.46	75.51	74.46	75.28
5273	NYSE	SAN	Thu, Jan 12, 2012	74.85	76.12	74.85	75.10
5272	NYSE	SAN	Wed, Jan 11, 2012	73.34	74.66	73.34	74.56
5271	NYSE	SAN	Tue, Jan 10, 2012	73.53	74.27	73.53	73.79
5270	NYSE	SAN	Mon, Jan 9, 2012	72.26	72.99	72.17	72.67
5269	NYSE	SAN	Fri, Jan 6, 2012	72.52	73.73	72.43	72.53
5268	NYSE	SAN	Thu, Jan 5, 2012	72.40	72.79	71.42	72.61
5267	NYSE	SAN	Wed, Jan 4, 2012	72.85	73.74	72.36	72.79
5266	NYSE	SAN	Tue, Jan 3, 2012	73.67	74.26	72.42	72.93
5265	NYSE	SAN	Fri, Dec 30, 2011	71.25	72.68	70.92	72.55
5264	NYSE	SAN	Thu, Dec 29, 2011	70.27	71.63	69.81	71.52
5263	NYSE	SAN	Wed, Dec 28, 2011	70.71	71.42	69.64	70.23
5262	NYSE	SAN	Tue, Dec 27, 2011	70.27	71.59	69.82	70.95
5261	NYSE	SAN	Fri, Dec 23, 2011	70.46	71.08	69.18	70.87
5260	NYSE	SAN	Thu, Dec 22, 2011	69.85	70.81	68.52	70.18
5259	NYSE	SAN	Wed, Dec 21, 2011	68.44	69.06	68.29	69.03
5258	NYSE	SAN	Tue, Dec 20, 2011	69.22	69.48	68.73	68.95
5257	NYSE	SAN	Mon, Dec 19, 2011	69.03	69.03	68.20	68.52
5256	NYSE	SAN	Fri, Dec 16, 2011	69.11	70.45	68.30	69.09
5255	NYSE	SAN	Thu, Dec 15, 2011	68.52	68.94	67.55	67.99
5254	NYSE	SAN	Wed, Dec 14, 2011	67.15	69.86	67.06	67.51
5253	NYSE	SAN	Tue, Dec 13, 2011	71.02	72.00	69.96	70.54
5252	NYSE	SAN	Mon, Dec 12, 2011	70.53	71.14	69.50	71.01
5251	NYSE	SAN	Fri, Dec 9, 2011	68.82	71.01	68.75	70.71
5250	NYSE	SAN	Thu, Dec 8, 2011	68.23	69.28	66.94	68.43
5249	NYSE	SAN	Wed, Dec 7, 2011	66.17	70.36	65.93	69.26
5248	NYSE	SAN	Tue, Dec 6, 2011	62.95	65.11	62.68	63.81
5247	NYSE	SAN	Mon, Dec 5, 2011	63.03	63.24	61.94	62.78
5246	NYSE	SAN	Fri, Dec 2, 2011	63.55	63.69	61.91	62.43
5245	NYSE	SAN	Thu, Dec 1, 2011	64.21	64.43	62.22	62.63
5244	NYSE	SAN	Wed, Nov 30, 2011	62.91	63.99	62.64	63.93
5243	NYSE	SAN	Tue, Nov 29, 2011	61.64	62.45	60.59	61.03
5242	NYSE	SAN	Mon, Nov 28, 2011	62.31	63.25	61.41	61.78
5241	NYSE	SAN	Fri, Nov 25, 2011	60.73	62.11	59.49	60.08
5240	NYSE	SAN	Wed, Nov 23, 2011	61.74	61.74	60.21	60.55
5239	NYSE	SAN	Tue, Nov 22, 2011	63.94	64.84	62.74	62.77
5238	NYSE	SAN	Mon, Nov 21, 2011	69.68	69.68	67.86	68.90
5237	NYSE	SAN	Fri, Nov 18, 2011	72.59	72.78	70.60	70.86
5236	NYSE	SAN	Thu, Nov 17, 2011	74.22	74.22	71.71	72.34
5235	NYSE	SAN	Wed, Nov 16, 2011	76.04	76.07	73.89	73.94
5234	NYSE	SAN	Tue, Nov 15, 2011	76.71	77.15	75.25	76.46
5233	NYSE	SAN	Mon, Nov 14, 2011	76.67	77.20	75.75	76.46
5232	NYSE	SAN	Fri, Nov 11, 2011	75.36	77.06	75.08	77.03
5231	NYSE	SAN	Thu, Nov 10, 2011	74.89	75.76	73.93	74.75
5230	NYSE	SAN	Wed, Nov 9, 2011	74.90	75.51	73.98	74.43
5229	NYSE	SAN	Tue, Nov 8, 2011	76.89	77.21	75.35	76.82
5228	NYSE	SAN	Mon, Nov 7, 2011	74.41	75.50	73.71	75.24
5227	NYSE	SAN	Fri, Nov 4, 2011	76.02	76.02	74.32	75.16
5226	NYSE	SAN	Thu, Nov 3, 2011	76.46	77.01	74.67	76.01
5225	NYSE	SAN	Wed, Nov 2, 2011	73.68	75.95	73.24	75.87
5224	NYSE	SAN	Tue, Nov 1, 2011	73.86	76.12	72.43	72.92
5223	NYSE	SAN	Mon, Oct 31, 2011	75.74	79.39	75.74	78.28
5222	NYSE	SAN	Fri, Oct 28, 2011	76.67	77.63	75.97	77.36
5221	NYSE	SAN	Thu, Oct 27, 2011	78.09	79.52	77.45	79.23
5220	NYSE	SAN	Wed, Oct 26, 2011	75.50	76.25	73.49	75.58
5219	NYSE	SAN	Tue, Oct 25, 2011	74.51	75.53	74.38	74.53
5218	NYSE	SAN	Mon, Oct 24, 2011	74.88	76.48	74.76	76.27
5217	NYSE	SAN	Fri, Oct 21, 2011	73.12	74.91	71.78	74.78
5216	NYSE	SAN	Thu, Oct 20, 2011	72.08	72.08	69.77	70.74
5215	NYSE	SAN	Wed, Oct 19, 2011	73.00	73.34	71.74	72.16
5214	NYSE	SAN	Tue, Oct 18, 2011	70.82	73.48	69.50	72.89
5213	NYSE	SAN	Mon, Oct 17, 2011	70.29	71.45	70.00	71.10
5212	NYSE	SAN	Fri, Oct 14, 2011	72.08	72.78	70.44	70.65
5211	NYSE	SAN	Thu, Oct 13, 2011	71.79	71.82	70.21	71.24
5210	NYSE	SAN	Wed, Oct 12, 2011	71.42	72.53	71.31	71.79
5209	NYSE	SAN	Tue, Oct 11, 2011	71.35	71.85	69.70	70.32
5208	NYSE	SAN	Mon, Oct 10, 2011	72.64	72.87	70.95	72.17
5207	NYSE	SAN	Fri, Oct 7, 2011	70.83	72.01	70.51	71.05
5206	NYSE	SAN	Thu, Oct 6, 2011	66.29	70.36	65.68	70.22
5205	NYSE	SAN	Wed, Oct 5, 2011	64.52	66.53	63.96	66.36
5204	NYSE	SAN	Tue, Oct 4, 2011	64.64	64.91	62.80	64.31
5203	NYSE	SAN	Mon, Oct 3, 2011	70.96	70.96	65.52	65.65
5202	NYSE	SAN	Fri, Sep 30, 2011	69.49	71.35	69.24	70.42
5201	NYSE	SAN	Thu, Sep 29, 2011	71.77	72.61	70.43	71.34
5200	NYSE	SAN	Wed, Sep 28, 2011	71.30	73.14	70.18	70.28
5199	NYSE	SAN	Tue, Sep 27, 2011	72.03	72.92	71.38	71.97
5198	NYSE	SAN	Mon, Sep 26, 2011	70.20	70.83	67.95	70.57
5197	NYSE	SAN	Fri, Sep 23, 2011	67.57	69.51	66.38	69.43
5196	NYSE	SAN	Thu, Sep 22, 2011	67.77	69.15	67.32	67.71
5195	NYSE	SAN	Wed, Sep 21, 2011	74.61	74.61	71.46	71.87
5194	NYSE	SAN	Tue, Sep 20, 2011	74.97	75.08	73.87	74.46
5193	NYSE	SAN	Mon, Sep 19, 2011	73.00	75.43	73.00	74.80
5192	NYSE	SAN	Fri, Sep 16, 2011	78.22	78.22	74.78	75.13
5191	NYSE	SAN	Thu, Sep 15, 2011	79.94	80.04	77.87	78.24
5190	NYSE	SAN	Wed, Sep 14, 2011	79.74	80.30	77.65	78.75
5189	NYSE	SAN	Tue, Sep 13, 2011	81.47	82.42	78.50	79.35
5188	NYSE	SAN	Mon, Sep 12, 2011	79.38	80.88	77.06	78.97
5187	NYSE	SAN	Fri, Sep 9, 2011	85.64	86.99	80.40	80.99
5186	NYSE	SAN	Thu, Sep 8, 2011	84.96	86.37	84.93	85.61
5185	NYSE	SAN	Wed, Sep 7, 2011	85.72	87.46	84.62	85.67
5184	NYSE	SAN	Tue, Sep 6, 2011	82.93	84.37	82.12	83.98
5183	NYSE	SAN	Fri, Sep 2, 2011	86.34	87.14	85.35	85.60
5182	NYSE	SAN	Thu, Sep 1, 2011	87.76	89.43	86.76	87.94
5181	NYSE	SAN	Wed, Aug 31, 2011	86.24	87.08	85.63	86.60
5180	NYSE	SAN	Tue, Aug 30, 2011	84.14	86.11	83.76	85.58
5179	NYSE	SAN	Mon, Aug 29, 2011	82.53	85.16	82.14	84.98
5178	NYSE	SAN	Fri, Aug 26, 2011	81.14	82.53	79.82	81.52
5177	NYSE	SAN	Thu, Aug 25, 2011	84.23	84.55	81.18	82.20
5176	NYSE	SAN	Wed, Aug 24, 2011	82.56	83.94	81.95	83.13
5175	NYSE	SAN	Tue, Aug 23, 2011	79.52	83.21	78.00	83.00
5174	NYSE	SAN	Mon, Aug 22, 2011	77.45	79.44	76.70	79.11
5173	NYSE	SAN	Fri, Aug 19, 2011	76.34	79.26	75.87	76.00
5172	NYSE	SAN	Thu, Aug 18, 2011	74.41	79.62	74.41	77.18
5171	NYSE	SAN	Wed, Aug 17, 2011	81.14	82.10	79.93	81.17
5170	NYSE	SAN	Tue, Aug 16, 2011	80.07	81.05	79.23	80.39
5169	NYSE	SAN	Mon, Aug 15, 2011	80.36	81.65	80.16	81.61
5168	NYSE	SAN	Fri, Aug 12, 2011	80.12	81.36	79.34	80.18
5167	NYSE	SAN	Thu, Aug 11, 2011	76.68	80.09	76.05	79.41
5166	NYSE	SAN	Wed, Aug 10, 2011	75.71	78.39	74.44	76.15
5165	NYSE	SAN	Tue, Aug 9, 2011	74.88	78.38	71.75	78.18
5164	NYSE	SAN	Mon, Aug 8, 2011	77.69	78.17	72.23	72.28
5163	NYSE	SAN	Fri, Aug 5, 2011	81.94	82.68	77.39	79.99
5162	NYSE	SAN	Thu, Aug 4, 2011	85.02	85.30	81.36	81.66
5161	NYSE	SAN	Wed, Aug 3, 2011	87.64	87.64	84.54	86.16
5160	NYSE	SAN	Tue, Aug 2, 2011	90.08	90.57	87.14	87.40
5159	NYSE	SAN	Mon, Aug 1, 2011	90.79	90.79	89.30	90.05
5158	NYSE	SAN	Fri, Jul 29, 2011	88.27	89.46	87.73	89.11
5157	NYSE	SAN	Thu, Jul 28, 2011	88.73	89.62	88.22	89.11
5156	NYSE	SAN	Wed, Jul 27, 2011	90.17	90.17	88.21	88.73
5155	NYSE	SAN	Tue, Jul 26, 2011	92.47	92.67	90.45	90.80
5154	NYSE	SAN	Mon, Jul 25, 2011	89.96	92.56	89.94	92.42
5153	NYSE	SAN	Fri, Jul 22, 2011	90.54	91.21	89.67	90.79
5152	NYSE	SAN	Thu, Jul 21, 2011	89.69	90.63	89.64	90.49
5151	NYSE	SAN	Wed, Jul 20, 2011	90.58	90.58	89.15	89.24
5150	NYSE	SAN	Tue, Jul 19, 2011	88.80	90.18	88.46	90.07
5149	NYSE	SAN	Mon, Jul 18, 2011	88.19	88.46	86.54	88.32
5148	NYSE	SAN	Fri, Jul 15, 2011	88.67	89.18	87.90	88.64
5147	NYSE	SAN	Thu, Jul 14, 2011	89.45	89.57	88.09	88.21
5146	NYSE	SAN	Wed, Jul 13, 2011	87.94	89.78	87.58	89.08
5145	NYSE	SAN	Tue, Jul 12, 2011	88.91	89.08	87.73	87.81
5144	NYSE	SAN	Mon, Jul 11, 2011	89.84	89.84	89.12	89.16
5143	NYSE	SAN	Fri, Jul 8, 2011	91.38	91.38	89.94	90.80
5142	NYSE	SAN	Thu, Jul 7, 2011	92.78	92.79	91.37	92.36
5141	NYSE	SAN	Wed, Jul 6, 2011	91.87	92.00	91.24	91.68
5140	NYSE	SAN	Tue, Jul 5, 2011	91.21	92.24	90.84	91.95
5139	NYSE	SAN	Fri, Jul 1, 2011	89.43	90.99	89.43	90.98
5138	NYSE	SAN	Thu, Jun 30, 2011	89.66	89.91	89.35	89.90
5137	NYSE	SAN	Wed, Jun 29, 2011	89.38	89.72	88.72	89.68
5136	NYSE	SAN	Tue, Jun 28, 2011	87.06	88.98	87.06	88.66
5135	NYSE	SAN	Mon, Jun 27, 2011	86.45	88.44	86.45	88.02
5134	NYSE	SAN	Fri, Jun 24, 2011	86.07	86.99	85.36	86.57
5133	NYSE	SAN	Thu, Jun 23, 2011	85.99	86.43	85.33	86.11
5132	NYSE	SAN	Wed, Jun 22, 2011	87.06	88.45	86.85	87.09
5131	NYSE	SAN	Tue, Jun 21, 2011	86.46	87.30	86.29	87.22
5130	NYSE	SAN	Mon, Jun 20, 2011	85.29	86.18	84.45	86.01
5129	NYSE	SAN	Fri, Jun 17, 2011	84.99	86.04	84.87	85.45
5128	NYSE	SAN	Thu, Jun 16, 2011	85.66	85.66	83.72	84.30
5127	NYSE	SAN	Wed, Jun 15, 2011	86.12	86.83	85.36	85.56
5126	NYSE	SAN	Tue, Jun 14, 2011	87.06	87.48	86.43	86.73
5125	NYSE	SAN	Mon, Jun 13, 2011	86.57	86.70	85.17	86.56
5124	NYSE	SAN	Fri, Jun 10, 2011	84.37	87.27	84.37	86.14
5123	NYSE	SAN	Thu, Jun 9, 2011	86.92	87.45	86.55	87.38
5122	NYSE	SAN	Wed, Jun 8, 2011	87.06	87.45	86.39	87.15
5121	NYSE	SAN	Tue, Jun 7, 2011	86.60	88.34	86.60	87.83
5120	NYSE	SAN	Mon, Jun 6, 2011	86.63	86.94	86.24	86.40
5119	NYSE	SAN	Fri, Jun 3, 2011	85.97	87.08	85.44	86.84
5118	NYSE	SAN	Thu, Jun 2, 2011	85.27	86.88	85.22	86.63
5117	NYSE	SAN	Wed, Jun 1, 2011	87.39	87.39	85.44	85.49
5116	NYSE	SAN	Tue, May 31, 2011	87.02	87.36	86.05	86.34
5115	NYSE	SAN	Fri, May 27, 2011	85.71	86.37	84.99	86.30
5114	NYSE	SAN	Thu, May 26, 2011	83.97	85.27	83.97	85.05
5113	NYSE	SAN	Wed, May 25, 2011	84.24	85.36	84.12	84.25
5112	NYSE	SAN	Tue, May 24, 2011	85.03	85.36	84.49	84.83
5111	NYSE	SAN	Mon, May 23, 2011	86.10	86.10	84.20	84.52
5110	NYSE	SAN	Fri, May 20, 2011	10.91	10.93	10.62	10.64
5109	NYSE	SAN	Thu, May 19, 2011	11.08	11.11	10.93	11.07
5108	NYSE	SAN	Wed, May 18, 2011	10.94	11.06	10.90	11.05
5107	NYSE	SAN	Tue, May 17, 2011	10.93	10.98	10.82	10.95
5106	NYSE	SAN	Mon, May 16, 2011	10.83	11.04	10.82	10.87
5105	NYSE	SAN	Fri, May 13, 2011	10.99	11.00	10.74	10.83
5104	NYSE	SAN	Thu, May 12, 2011	11.07	11.23	10.96	11.16
5103	NYSE	SAN	Wed, May 11, 2011	11.21	11.26	11.01	11.07
5102	NYSE	SAN	Tue, May 10, 2011	11.19	11.36	11.12	11.34
5101	NYSE	SAN	Mon, May 9, 2011	11.05	11.14	10.94	11.11
5100	NYSE	SAN	Fri, May 6, 2011	11.52	11.57	11.15	11.18
5099	NYSE	SAN	Thu, May 5, 2011	11.49	11.54	11.33	11.39
5098	NYSE	SAN	Wed, May 4, 2011	11.95	11.96	11.70	11.77
5097	NYSE	SAN	Tue, May 3, 2011	11.79	11.93	11.70	11.76
5096	NYSE	SAN	Mon, May 2, 2011	11.96	11.97	11.80	11.83
5095	NYSE	SAN	Fri, Apr 29, 2011	11.87	11.91	11.84	11.88
5094	NYSE	SAN	Thu, Apr 28, 2011	11.84	11.97	11.75	11.96
5093	NYSE	SAN	Wed, Apr 27, 2011	11.63	11.67	11.50	11.65
5092	NYSE	SAN	Tue, Apr 26, 2011	11.63	11.71	11.60	11.68
5091	NYSE	SAN	Mon, Apr 25, 2011	11.47	11.59	11.43	11.53
5090	NYSE	SAN	Thu, Apr 21, 2011	11.46	11.50	11.33	11.41
5089	NYSE	SAN	Wed, Apr 20, 2011	11.39	11.39	11.29	11.34
5088	NYSE	SAN	Tue, Apr 19, 2011	11.19	11.24	11.06	11.16
5087	NYSE	SAN	Mon, Apr 18, 2011	10.94	11.08	10.83	11.00
5086	NYSE	SAN	Fri, Apr 15, 2011	11.34	11.46	11.25	11.38
5085	NYSE	SAN	Thu, Apr 14, 2011	11.46	11.56	11.39	11.52
5084	NYSE	SAN	Wed, Apr 13, 2011	11.87	11.88	11.65	11.68
5083	NYSE	SAN	Tue, Apr 12, 2011	12.02	12.05	11.75	11.85
5082	NYSE	SAN	Mon, Apr 11, 2011	11.89	11.96	11.80	11.86
5081	NYSE	SAN	Fri, Apr 8, 2011	11.95	11.96	11.84	11.90
5080	NYSE	SAN	Thu, Apr 7, 2011	11.76	11.85	11.66	11.79
5079	NYSE	SAN	Wed, Apr 6, 2011	11.45	11.63	11.44	11.62
5078	NYSE	SAN	Tue, Apr 5, 2011	11.15	11.24	11.12	11.23
5077	NYSE	SAN	Mon, Apr 4, 2011	11.45	11.47	11.32	11.39
5076	NYSE	SAN	Fri, Apr 1, 2011	11.30	11.45	11.17	11.45
5075	NYSE	SAN	Thu, Mar 31, 2011	11.14	11.26	11.11	11.22
5074	NYSE	SAN	Wed, Mar 30, 2011	11.28	11.40	11.23	11.39
5073	NYSE	SAN	Tue, Mar 29, 2011	11.38	11.40	11.28	11.40
5072	NYSE	SAN	Mon, Mar 28, 2011	11.50	11.58	11.41	11.41
5071	NYSE	SAN	Fri, Mar 25, 2011	11.54	11.60	11.41	11.44
5070	NYSE	SAN	Thu, Mar 24, 2011	11.56	11.69	11.49	11.65
5069	NYSE	SAN	Wed, Mar 23, 2011	11.35	11.51	11.29	11.46
5068	NYSE	SAN	Tue, Mar 22, 2011	11.64	11.65	11.43	11.49
5067	NYSE	SAN	Mon, Mar 21, 2011	11.46	11.62	11.40	11.62
5066	NYSE	SAN	Fri, Mar 18, 2011	11.32	11.34	11.14	11.17
5065	NYSE	SAN	Thu, Mar 17, 2011	11.11	11.19	10.96	11.13
5064	NYSE	SAN	Wed, Mar 16, 2011	10.95	11.01	10.47	10.61
5063	NYSE	SAN	Tue, Mar 15, 2011	10.68	11.19	10.65	11.16
5062	NYSE	SAN	Mon, Mar 14, 2011	11.13	11.24	10.98	11.17
5061	NYSE	SAN	Fri, Mar 11, 2011	10.73	10.84	10.70	10.83
5060	NYSE	SAN	Thu, Mar 10, 2011	10.71	10.83	10.66	10.77
5059	NYSE	SAN	Wed, Mar 9, 2011	11.02	11.10	10.97	11.03
5058	NYSE	SAN	Tue, Mar 8, 2011	10.94	11.10	10.81	11.03
5057	NYSE	SAN	Mon, Mar 7, 2011	11.20	11.24	10.93	11.02
5056	NYSE	SAN	Fri, Mar 4, 2011	11.27	11.31	11.07	11.16
5055	NYSE	SAN	Thu, Mar 3, 2011	11.55	11.62	11.24	11.47
5054	NYSE	SAN	Wed, Mar 2, 2011	11.51	11.63	11.40	11.45
5053	NYSE	SAN	Tue, Mar 1, 2011	11.73	11.77	11.47	11.50
5052	NYSE	SAN	Mon, Feb 28, 2011	11.90	11.95	11.72	11.79
5051	NYSE	SAN	Fri, Feb 25, 2011	11.76	11.78	11.70	11.76
5050	NYSE	SAN	Thu, Feb 24, 2011	11.55	11.61	11.43	11.57
5049	NYSE	SAN	Wed, Feb 23, 2011	11.58	11.73	11.47	11.53
5048	NYSE	SAN	Tue, Feb 22, 2011	11.62	11.79	11.50	11.54
5047	NYSE	SAN	Fri, Feb 18, 2011	11.98	12.14	11.91	12.12
5046	NYSE	SAN	Thu, Feb 17, 2011	11.99	12.17	11.94	12.14
5045	NYSE	SAN	Wed, Feb 16, 2011	11.86	12.02	11.85	11.96
5044	NYSE	SAN	Tue, Feb 15, 2011	11.46	11.58	11.40	11.50
5043	NYSE	SAN	Mon, Feb 14, 2011	11.35	11.43	11.21	11.30
5042	NYSE	SAN	Fri, Feb 11, 2011	11.30	11.56	11.29	11.52
5041	NYSE	SAN	Thu, Feb 10, 2011	11.37	11.44	11.28	11.39
5040	NYSE	SAN	Wed, Feb 9, 2011	11.79	11.95	11.71	11.78
5039	NYSE	SAN	Tue, Feb 8, 2011	11.75	11.83	11.62	11.81
5038	NYSE	SAN	Mon, Feb 7, 2011	11.44	11.67	11.41	11.65
5037	NYSE	SAN	Fri, Feb 4, 2011	11.54	11.60	11.38	11.59
5036	NYSE	SAN	Thu, Feb 3, 2011	11.72	11.82	11.54	11.80
5035	NYSE	SAN	Wed, Feb 2, 2011	11.93	12.06	11.88	12.01
5034	NYSE	SAN	Tue, Feb 1, 2011	11.95	12.19	11.93	12.16
5033	NYSE	SAN	Mon, Jan 31, 2011	11.90	11.93	11.64	11.73
5032	NYSE	SAN	Fri, Jan 28, 2011	11.82	11.85	11.40	11.42
5031	NYSE	SAN	Thu, Jan 27, 2011	11.73	11.97	11.71	11.80
5030	NYSE	SAN	Wed, Jan 26, 2011	11.47	11.56	11.36	11.39
5029	NYSE	SAN	Tue, Jan 25, 2011	11.44	11.55	11.37	11.55
5028	NYSE	SAN	Mon, Jan 24, 2011	11.65	11.86	11.65	11.83
5027	NYSE	SAN	Fri, Jan 21, 2011	11.93	11.95	11.70	11.87
5026	NYSE	SAN	Thu, Jan 20, 2011	11.29	11.42	11.17	11.37
5025	NYSE	SAN	Wed, Jan 19, 2011	11.35	11.39	11.11	11.14
5024	NYSE	SAN	Tue, Jan 18, 2011	11.18	11.32	11.07	11.13
5023	NYSE	SAN	Fri, Jan 14, 2011	10.78	11.01	10.75	11.00
5022	NYSE	SAN	Thu, Jan 13, 2011	10.99	11.10	10.77	10.89
5021	NYSE	SAN	Wed, Jan 12, 2011	9.93	10.44	9.92	10.44
5020	NYSE	SAN	Tue, Jan 11, 2011	9.32	9.43	9.24	9.42
5019	NYSE	SAN	Mon, Jan 10, 2011	9.28	9.38	9.22	9.33
5018	NYSE	SAN	Fri, Jan 7, 2011	9.55	9.69	9.38	9.51
5017	NYSE	SAN	Thu, Jan 6, 2011	9.92	9.99	9.66	9.71
5016	NYSE	SAN	Wed, Jan 5, 2011	9.81	10.10	9.80	10.06
5015	NYSE	SAN	Tue, Jan 4, 2011	10.39	10.40	10.12	10.24
5014	NYSE	SAN	Mon, Jan 3, 2011	10.24	10.27	10.17	10.19
5013	NYSE	SAN	Fri, Dec 31, 2010	10.10	10.24	10.07	10.21
5012	NYSE	SAN	Thu, Dec 30, 2010	10.18	10.22	10.06	10.10
5011	NYSE	SAN	Wed, Dec 29, 2010	10.10	10.18	10.05	10.13
5010	NYSE	SAN	Tue, Dec 28, 2010	10.04	10.04	9.95	10.00
5009	NYSE	SAN	Mon, Dec 27, 2010	9.92	10.01	9.89	10.01
5008	NYSE	SAN	Thu, Dec 23, 2010	10.20	10.24	10.13	10.20
5007	NYSE	SAN	Wed, Dec 22, 2010	10.34	10.35	10.22	10.34
5006	NYSE	SAN	Tue, Dec 21, 2010	10.37	10.47	10.35	10.41
5005	NYSE	SAN	Mon, Dec 20, 2010	10.18	10.21	10.07	10.14
5004	NYSE	SAN	Fri, Dec 17, 2010	10.15	10.16	9.94	10.08
5003	NYSE	SAN	Thu, Dec 16, 2010	10.21	10.33	10.13	10.29
5002	NYSE	SAN	Wed, Dec 15, 2010	10.49	10.57	10.19	10.25
5001	NYSE	SAN	Tue, Dec 14, 2010	10.71	10.76	10.61	10.67
5000	NYSE	SAN	Mon, Dec 13, 2010	10.70	10.75	10.65	10.69
4999	NYSE	SAN	Fri, Dec 10, 2010	10.54	10.59	10.43	10.56
4998	NYSE	SAN	Thu, Dec 9, 2010	10.76	10.81	10.61	10.81
4997	NYSE	SAN	Wed, Dec 8, 2010	10.49	10.64	10.43	10.60
4996	NYSE	SAN	Tue, Dec 7, 2010	10.52	10.57	10.26	10.28
4995	NYSE	SAN	Mon, Dec 6, 2010	10.45	10.52	10.33	10.40
4994	NYSE	SAN	Fri, Dec 3, 2010	10.57	10.76	10.54	10.76
4993	NYSE	SAN	Thu, Dec 2, 2010	9.97	10.56	9.96	10.56
4992	NYSE	SAN	Wed, Dec 1, 2010	9.83	9.99	9.73	9.94
4991	NYSE	SAN	Tue, Nov 30, 2010	9.09	9.34	9.04	9.22
4990	NYSE	SAN	Mon, Nov 29, 2010	9.33	9.38	9.16	9.33
4989	NYSE	SAN	Fri, Nov 26, 2010	9.56	9.74	9.54	9.55
4988	NYSE	SAN	Wed, Nov 24, 2010	10.04	10.20	10.01	10.05
4987	NYSE	SAN	Tue, Nov 23, 2010	10.28	10.33	10.01	10.04
4986	NYSE	SAN	Mon, Nov 22, 2010	10.73	10.85	10.59	10.71
4985	NYSE	SAN	Fri, Nov 19, 2010	11.03	11.22	10.93	11.22
4984	NYSE	SAN	Thu, Nov 18, 2010	11.38	11.44	11.27	11.35
4983	NYSE	SAN	Wed, Nov 17, 2010	11.03	11.17	10.99	11.08
4982	NYSE	SAN	Tue, Nov 16, 2010	11.20	11.21	10.80	10.86
4981	NYSE	SAN	Mon, Nov 15, 2010	11.37	11.41	11.21	11.21
4980	NYSE	SAN	Fri, Nov 12, 2010	11.27	11.36	11.08	11.16
4979	NYSE	SAN	Thu, Nov 11, 2010	10.83	11.08	10.79	11.04
4978	NYSE	SAN	Wed, Nov 10, 2010	11.18	11.21	10.87	11.17
4977	NYSE	SAN	Tue, Nov 9, 2010	11.55	11.63	11.27	11.30
4976	NYSE	SAN	Mon, Nov 8, 2010	11.25	11.42	11.15	11.40
4975	NYSE	SAN	Fri, Nov 5, 2010	11.52	11.55	11.34	11.44
4974	NYSE	SAN	Thu, Nov 4, 2010	12.00	12.02	11.81	11.98
4973	NYSE	SAN	Wed, Nov 3, 2010	11.85	11.86	11.56	11.84
4972	NYSE	SAN	Tue, Nov 2, 2010	11.94	12.09	11.87	12.04
4971	NYSE	SAN	Mon, Nov 1, 2010	12.02	12.08	11.69	11.79
4970	NYSE	SAN	Fri, Oct 29, 2010	12.26	12.43	12.23	12.28
4969	NYSE	SAN	Thu, Oct 28, 2010	12.20	12.23	12.07	12.18
4968	NYSE	SAN	Wed, Oct 27, 2010	12.30	12.36	12.02	12.13
4967	NYSE	SAN	Tue, Oct 26, 2010	12.32	12.46	12.29	12.42
4966	NYSE	SAN	Mon, Oct 25, 2010	12.72	12.80	12.56	12.58
4965	NYSE	SAN	Fri, Oct 22, 2010	12.84	12.89	12.77	12.82
4964	NYSE	SAN	Thu, Oct 21, 2010	12.80	12.96	12.57	12.70
4963	NYSE	SAN	Wed, Oct 20, 2010	12.58	12.93	12.56	12.86
4962	NYSE	SAN	Tue, Oct 19, 2010	12.74	12.79	12.46	12.57
4961	NYSE	SAN	Mon, Oct 18, 2010	12.67	12.90	12.61	12.90
4960	NYSE	SAN	Fri, Oct 15, 2010	12.77	12.79	12.55	12.65
4959	NYSE	SAN	Thu, Oct 14, 2010	12.71	12.75	12.52	12.63
4958	NYSE	SAN	Wed, Oct 13, 2010	12.55	12.76	12.51	12.61
4957	NYSE	SAN	Tue, Oct 12, 2010	12.23	12.32	12.05	12.28
4956	NYSE	SAN	Mon, Oct 11, 2010	12.48	12.54	12.38	12.44
4955	NYSE	SAN	Fri, Oct 8, 2010	12.53	12.60	12.41	12.56
4954	NYSE	SAN	Thu, Oct 7, 2010	12.82	12.87	12.52	12.66
4953	NYSE	SAN	Wed, Oct 6, 2010	12.72	12.76	12.58	12.65
4952	NYSE	SAN	Tue, Oct 5, 2010	12.33	12.68	12.31	12.63
4951	NYSE	SAN	Mon, Oct 4, 2010	12.03	12.12	11.85	11.93
4950	NYSE	SAN	Fri, Oct 1, 2010	12.11	12.14	11.90	12.06
4949	NYSE	SAN	Thu, Sep 30, 2010	12.30	12.43	12.06	12.13
4948	NYSE	SAN	Wed, Sep 29, 2010	12.05	12.14	11.98	12.06
4947	NYSE	SAN	Tue, Sep 28, 2010	12.11	12.19	11.83	12.19
4946	NYSE	SAN	Mon, Sep 27, 2010	12.22	12.23	12.08	12.08
4945	NYSE	SAN	Fri, Sep 24, 2010	12.19	12.35	12.16	12.34
4944	NYSE	SAN	Thu, Sep 23, 2010	11.80	11.91	11.72	11.75
4943	NYSE	SAN	Wed, Sep 22, 2010	12.17	12.31	12.10	12.19
4942	NYSE	SAN	Tue, Sep 21, 2010	12.47	12.49	12.19	12.36
4941	NYSE	SAN	Mon, Sep 20, 2010	11.98	12.37	11.94	12.33
4940	NYSE	SAN	Fri, Sep 17, 2010	12.26	12.32	12.08	12.14
4939	NYSE	SAN	Thu, Sep 16, 2010	12.48	12.50	12.36	12.46
4938	NYSE	SAN	Wed, Sep 15, 2010	12.33	12.48	12.26	12.46
4937	NYSE	SAN	Tue, Sep 14, 2010	12.31	12.55	12.19	12.49
4936	NYSE	SAN	Mon, Sep 13, 2010	12.26	12.35	12.23	12.31
4935	NYSE	SAN	Fri, Sep 10, 2010	12.08	12.16	12.03	12.07
4934	NYSE	SAN	Thu, Sep 9, 2010	12.25	12.27	11.84	11.96
4933	NYSE	SAN	Wed, Sep 8, 2010	11.82	12.01	11.82	11.88
4932	NYSE	SAN	Tue, Sep 7, 2010	11.83	11.86	11.67	11.69
4931	NYSE	SAN	Fri, Sep 3, 2010	12.18	12.25	12.03	12.15
4930	NYSE	SAN	Thu, Sep 2, 2010	11.90	11.97	11.82	11.91
4929	NYSE	SAN	Wed, Sep 1, 2010	11.58	11.93	11.54	11.82
4928	NYSE	SAN	Tue, Aug 31, 2010	11.02	11.34	10.98	11.20
4927	NYSE	SAN	Mon, Aug 30, 2010	11.25	11.31	11.12	11.12
4926	NYSE	SAN	Fri, Aug 27, 2010	11.26	11.40	11.00	11.39
4925	NYSE	SAN	Thu, Aug 26, 2010	11.18	11.28	10.95	11.02
4924	NYSE	SAN	Wed, Aug 25, 2010	10.88	11.05	10.73	11.00
4923	NYSE	SAN	Tue, Aug 24, 2010	11.12	11.24	10.97	11.15
4922	NYSE	SAN	Mon, Aug 23, 2010	11.44	11.60	11.35	11.39
4921	NYSE	SAN	Fri, Aug 20, 2010	11.22	11.28	11.12	11.22
4920	NYSE	SAN	Thu, Aug 19, 2010	11.90	11.97	11.37	11.45
4919	NYSE	SAN	Wed, Aug 18, 2010	11.77	11.92	11.67	11.80
4918	NYSE	SAN	Tue, Aug 17, 2010	11.75	11.85	11.58	11.71
4917	NYSE	SAN	Mon, Aug 16, 2010	11.48	11.69	11.44	11.61
4916	NYSE	SAN	Fri, Aug 13, 2010	11.70	11.79	11.55	11.57
4915	NYSE	SAN	Thu, Aug 12, 2010	11.76	11.97	11.75	11.88
4914	NYSE	SAN	Wed, Aug 11, 2010	12.29	12.29	11.91	11.96
4913	NYSE	SAN	Tue, Aug 10, 2010	12.78	13.00	12.65	12.95
4912	NYSE	SAN	Mon, Aug 9, 2010	12.98	13.09	12.88	13.02
4911	NYSE	SAN	Fri, Aug 6, 2010	12.88	13.05	12.73	12.98
4910	NYSE	SAN	Thu, Aug 5, 2010	13.05	13.16	12.94	13.16
4909	NYSE	SAN	Wed, Aug 4, 2010	13.06	13.18	12.92	13.00
4908	NYSE	SAN	Tue, Aug 3, 2010	13.04	13.14	12.94	13.12
4907	NYSE	SAN	Mon, Aug 2, 2010	12.81	13.07	12.76	13.01
4906	NYSE	SAN	Fri, Jul 30, 2010	12.21	12.36	12.12	12.24
4905	NYSE	SAN	Thu, Jul 29, 2010	12.70	12.83	12.45	12.59
4904	NYSE	SAN	Wed, Jul 28, 2010	12.82	12.88	12.64	12.72
4903	NYSE	SAN	Tue, Jul 27, 2010	13.00	13.02	12.83	13.01
4902	NYSE	SAN	Mon, Jul 26, 2010	12.53	12.74	12.47	12.73
4901	NYSE	SAN	Fri, Jul 23, 2010	12.21	12.74	12.08	12.74
4900	NYSE	SAN	Thu, Jul 22, 2010	12.19	12.42	12.17	12.42
4899	NYSE	SAN	Wed, Jul 21, 2010	12.01	12.05	11.56	11.62
4898	NYSE	SAN	Tue, Jul 20, 2010	11.78	12.25	11.77	12.22
4897	NYSE	SAN	Mon, Jul 19, 2010	12.20	12.24	11.85	12.01
4896	NYSE	SAN	Fri, Jul 16, 2010	12.12	12.14	11.76	11.80
4895	NYSE	SAN	Thu, Jul 15, 2010	12.33	12.35	12.02	12.33
4894	NYSE	SAN	Wed, Jul 14, 2010	12.19	12.35	12.06	12.30
4893	NYSE	SAN	Tue, Jul 13, 2010	12.09	12.34	12.08	12.27
4892	NYSE	SAN	Mon, Jul 12, 2010	11.93	12.04	11.82	12.03
4891	NYSE	SAN	Fri, Jul 9, 2010	11.96	12.26	11.89	12.21
4890	NYSE	SAN	Thu, Jul 8, 2010	12.08	12.19	11.87	12.16
4889	NYSE	SAN	Wed, Jul 7, 2010	11.45	12.09	11.39	12.08
4888	NYSE	SAN	Tue, Jul 6, 2010	11.03	11.19	10.83	11.00
4887	NYSE	SAN	Fri, Jul 2, 2010	10.70	10.81	10.37	10.47
4886	NYSE	SAN	Thu, Jul 1, 2010	10.53	10.66	10.19	10.61
4885	NYSE	SAN	Wed, Jun 30, 2010	10.11	10.34	10.02	10.06
4884	NYSE	SAN	Tue, Jun 29, 2010	10.04	10.04	9.78	9.86
4883	NYSE	SAN	Mon, Jun 28, 2010	10.58	10.74	10.44	10.55
4882	NYSE	SAN	Fri, Jun 25, 2010	10.50	10.67	10.36	10.59
4881	NYSE	SAN	Thu, Jun 24, 2010	10.68	10.70	10.35	10.42
4880	NYSE	SAN	Wed, Jun 23, 2010	10.82	10.94	10.60	10.83
4879	NYSE	SAN	Tue, Jun 22, 2010	10.94	11.07	10.71	10.78
4878	NYSE	SAN	Mon, Jun 21, 2010	11.29	11.30	10.90	10.98
4877	NYSE	SAN	Fri, Jun 18, 2010	10.98	11.26	10.93	11.05
4876	NYSE	SAN	Thu, Jun 17, 2010	10.86	10.90	10.62	10.80
4875	NYSE	SAN	Wed, Jun 16, 2010	10.38	10.61	10.33	10.54
4874	NYSE	SAN	Tue, Jun 15, 2010	10.41	10.72	10.33	10.72
4873	NYSE	SAN	Mon, Jun 14, 2010	10.17	10.29	9.97	10.01
4872	NYSE	SAN	Fri, Jun 11, 2010	9.89	10.19	9.82	10.11
4871	NYSE	SAN	Thu, Jun 10, 2010	9.21	9.55	9.20	9.50
4870	NYSE	SAN	Wed, Jun 9, 2010	8.74	8.89	8.58	8.62
4869	NYSE	SAN	Tue, Jun 8, 2010	8.42	8.60	8.29	8.58
4868	NYSE	SAN	Mon, Jun 7, 2010	8.74	8.80	8.40	8.40
4867	NYSE	SAN	Fri, Jun 4, 2010	8.80	8.96	8.53	8.55
4866	NYSE	SAN	Thu, Jun 3, 2010	9.68	9.71	9.27	9.33
4865	NYSE	SAN	Wed, Jun 2, 2010	9.43	9.63	9.32	9.61
4864	NYSE	SAN	Tue, Jun 1, 2010	9.49	9.85	9.42	9.42
4863	NYSE	SAN	Fri, May 28, 2010	9.98	10.05	9.70	9.73
4862	NYSE	SAN	Thu, May 27, 2010	9.67	10.00	9.55	10.00
4861	NYSE	SAN	Wed, May 26, 2010	9.74	9.85	9.38	9.47
4860	NYSE	SAN	Tue, May 25, 2010	9.47	9.97	9.36	9.94
4859	NYSE	SAN	Mon, May 24, 2010	10.09	10.25	9.98	9.98
4858	NYSE	SAN	Fri, May 21, 2010	9.84	10.56	9.79	10.52
4857	NYSE	SAN	Thu, May 20, 2010	9.87	10.22	9.63	9.98
4856	NYSE	SAN	Wed, May 19, 2010	10.07	10.38	9.94	10.38
4855	NYSE	SAN	Tue, May 18, 2010	10.43	10.45	9.92	9.97
4854	NYSE	SAN	Mon, May 17, 2010	10.01	10.08	9.59	9.93
4853	NYSE	SAN	Fri, May 14, 2010	10.42	10.43	9.69	10.01
4852	NYSE	SAN	Thu, May 13, 2010	10.93	11.05	10.79	10.79
4851	NYSE	SAN	Wed, May 12, 2010	11.10	11.40	11.02	11.25
4850	NYSE	SAN	Tue, May 11, 2010	10.89	11.32	10.83	11.02
4849	NYSE	SAN	Mon, May 10, 2010	11.60	11.73	11.34	11.59
4848	NYSE	SAN	Fri, May 7, 2010	9.69	9.88	9.20	9.42
4847	NYSE	SAN	Thu, May 6, 2010	10.18	10.29	8.79	9.52
4846	NYSE	SAN	Wed, May 5, 2010	10.20	10.60	10.15	10.36
4845	NYSE	SAN	Tue, May 4, 2010	10.97	11.08	10.64	10.68
4844	NYSE	SAN	Mon, May 3, 2010	11.68	11.81	11.66	11.71
4843	NYSE	SAN	Fri, Apr 30, 2010	11.94	12.01	11.73	11.83
4842	NYSE	SAN	Thu, Apr 29, 2010	11.76	11.96	11.62	11.82
4841	NYSE	SAN	Wed, Apr 28, 2010	11.65	11.72	11.26	11.49
4840	NYSE	SAN	Tue, Apr 27, 2010	12.31	12.52	11.83	11.83
4839	NYSE	SAN	Mon, Apr 26, 2010	12.89	12.93	12.73	12.75
4838	NYSE	SAN	Fri, Apr 23, 2010	12.79	12.90	12.67	12.87
4837	NYSE	SAN	Thu, Apr 22, 2010	12.73	12.91	12.58	12.87
4836	NYSE	SAN	Wed, Apr 21, 2010	13.30	13.35	13.05	13.18
4835	NYSE	SAN	Tue, Apr 20, 2010	13.69	13.69	13.49	13.57
4834	NYSE	SAN	Mon, Apr 19, 2010	13.37	13.51	13.28	13.46
4833	NYSE	SAN	Fri, Apr 16, 2010	13.93	14.00	13.46	13.58
4832	NYSE	SAN	Thu, Apr 15, 2010	13.90	14.10	13.88	14.03
4831	NYSE	SAN	Wed, Apr 14, 2010	14.03	14.18	13.94	14.15
4830	NYSE	SAN	Tue, Apr 13, 2010	14.03	14.05	13.84	13.98
4829	NYSE	SAN	Mon, Apr 12, 2010	13.93	14.05	13.90	13.94
4828	NYSE	SAN	Fri, Apr 9, 2010	13.13	13.62	13.10	13.62
4827	NYSE	SAN	Thu, Apr 8, 2010	12.81	13.06	12.77	13.01
4826	NYSE	SAN	Wed, Apr 7, 2010	13.11	13.18	13.00	13.06
4825	NYSE	SAN	Tue, Apr 6, 2010	12.85	13.08	12.80	13.01
4824	NYSE	SAN	Mon, Apr 5, 2010	13.61	13.61	13.23	13.34
4823	NYSE	SAN	Thu, Apr 1, 2010	12.98	13.19	12.98	13.19
4822	NYSE	SAN	Wed, Mar 31, 2010	12.66	12.83	12.56	12.72
4821	NYSE	SAN	Tue, Mar 30, 2010	13.04	13.04	12.76	12.82
4820	NYSE	SAN	Mon, Mar 29, 2010	12.91	13.08	12.89	13.00
4819	NYSE	SAN	Fri, Mar 26, 2010	12.87	13.03	12.83	12.90
4818	NYSE	SAN	Thu, Mar 25, 2010	12.78	12.92	12.64	12.65
4817	NYSE	SAN	Wed, Mar 24, 2010	12.54	12.58	12.40	12.45
4816	NYSE	SAN	Tue, Mar 23, 2010	12.98	13.11	12.89	13.08
4815	NYSE	SAN	Mon, Mar 22, 2010	12.52	12.87	12.50	12.81
4814	NYSE	SAN	Fri, Mar 19, 2010	13.33	13.39	12.99	12.99
4813	NYSE	SAN	Thu, Mar 18, 2010	13.58	13.61	13.24	13.39
4812	NYSE	SAN	Wed, Mar 17, 2010	13.70	13.81	13.63	13.70
4811	NYSE	SAN	Tue, Mar 16, 2010	13.46	13.69	13.33	13.66
4810	NYSE	SAN	Mon, Mar 15, 2010	13.55	13.57	13.33	13.46
4809	NYSE	SAN	Fri, Mar 12, 2010	13.81	13.81	13.59	13.64
4808	NYSE	SAN	Thu, Mar 11, 2010	13.46	13.61	13.43	13.58
4807	NYSE	SAN	Wed, Mar 10, 2010	13.52	13.74	13.49	13.61
4806	NYSE	SAN	Tue, Mar 9, 2010	13.36	13.57	13.34	13.45
4805	NYSE	SAN	Mon, Mar 8, 2010	13.75	13.81	13.62	13.69
4804	NYSE	SAN	Fri, Mar 5, 2010	13.34	13.68	13.30	13.65
4803	NYSE	SAN	Thu, Mar 4, 2010	13.23	13.28	13.03	13.17
4802	NYSE	SAN	Wed, Mar 3, 2010	12.77	13.20	12.75	13.02
4801	NYSE	SAN	Tue, Mar 2, 2010	12.61	12.68	12.46	12.57
4800	NYSE	SAN	Mon, Mar 1, 2010	12.39	12.54	12.32	12.49
4799	NYSE	SAN	Fri, Feb 26, 2010	12.18	12.57	12.06	12.50
4798	NYSE	SAN	Thu, Feb 25, 2010	11.93	12.21	11.85	12.21
4797	NYSE	SAN	Wed, Feb 24, 2010	11.97	12.29	11.90	12.22
4796	NYSE	SAN	Tue, Feb 23, 2010	12.50	12.54	12.22	12.26
4795	NYSE	SAN	Mon, Feb 22, 2010	12.97	13.00	12.87	12.89
4794	NYSE	SAN	Fri, Feb 19, 2010	12.91	13.15	12.80	13.10
4793	NYSE	SAN	Thu, Feb 18, 2010	12.82	13.12	12.80	13.07
4792	NYSE	SAN	Wed, Feb 17, 2010	13.03	13.10	12.86	12.88
4791	NYSE	SAN	Tue, Feb 16, 2010	12.62	13.00	12.55	12.92
4790	NYSE	SAN	Fri, Feb 12, 2010	12.43	12.64	12.35	12.61
4789	NYSE	SAN	Thu, Feb 11, 2010	12.64	12.90	12.49	12.88
4788	NYSE	SAN	Wed, Feb 10, 2010	13.16	13.25	12.95	13.17
4787	NYSE	SAN	Tue, Feb 9, 2010	12.76	13.16	12.56	13.02
4786	NYSE	SAN	Mon, Feb 8, 2010	12.13	12.42	12.00	12.35
4785	NYSE	SAN	Fri, Feb 5, 2010	12.37	12.44	11.85	12.21
4784	NYSE	SAN	Thu, Feb 4, 2010	12.97	12.98	12.10	12.12
4783	NYSE	SAN	Wed, Feb 3, 2010	13.69	13.87	13.54	13.59
4782	NYSE	SAN	Tue, Feb 2, 2010	14.19	14.37	14.13	14.34
4781	NYSE	SAN	Mon, Feb 1, 2010	13.86	13.94	13.76	13.87
4780	NYSE	SAN	Fri, Jan 29, 2010	13.52	13.81	13.41	13.49
4779	NYSE	SAN	Thu, Jan 28, 2010	13.85	13.90	13.29	13.44
4778	NYSE	SAN	Wed, Jan 27, 2010	13.77	13.90	13.56	13.83
4777	NYSE	SAN	Tue, Jan 26, 2010	14.29	14.64	14.28	14.39
4776	NYSE	SAN	Mon, Jan 25, 2010	14.70	14.70	14.46	14.53
4775	NYSE	SAN	Fri, Jan 22, 2010	14.38	14.78	14.26	14.36
4774	NYSE	SAN	Thu, Jan 21, 2010	15.14	15.22	14.52	14.58
4773	NYSE	SAN	Wed, Jan 20, 2010	15.65	15.65	15.29	15.51
4772	NYSE	SAN	Tue, Jan 19, 2010	15.87	16.27	15.87	16.24
4771	NYSE	SAN	Fri, Jan 15, 2010	16.12	16.16	15.81	15.87
4770	NYSE	SAN	Thu, Jan 14, 2010	16.08	16.35	16.08	16.33
4769	NYSE	SAN	Wed, Jan 13, 2010	16.29	16.36	16.08	16.32
4768	NYSE	SAN	Tue, Jan 12, 2010	16.40	16.51	16.22	16.29
4767	NYSE	SAN	Mon, Jan 11, 2010	16.80	16.82	16.62	16.77
4766	NYSE	SAN	Fri, Jan 8, 2010	16.45	16.57	16.39	16.55
4765	NYSE	SAN	Thu, Jan 7, 2010	16.38	16.49	16.25	16.47
4764	NYSE	SAN	Wed, Jan 6, 2010	16.31	16.61	16.30	16.56
4763	NYSE	SAN	Tue, Jan 5, 2010	16.42	16.51	16.25	16.43
4762	NYSE	SAN	Mon, Jan 4, 2010	16.08	16.29	16.07	16.22
4761	NYSE	SAN	Thu, Dec 31, 2009	15.84	15.96	15.76	15.76
4760	NYSE	SAN	Wed, Dec 30, 2009	15.85	15.91	15.78	15.91
4759	NYSE	SAN	Tue, Dec 29, 2009	16.10	16.13	15.93	16.02
4758	NYSE	SAN	Mon, Dec 28, 2009	16.03	16.08	15.97	16.01
4757	NYSE	SAN	Thu, Dec 24, 2009	15.82	16.05	15.82	16.03
4756	NYSE	SAN	Wed, Dec 23, 2009	15.79	15.93	15.74	15.84
4755	NYSE	SAN	Tue, Dec 22, 2009	15.73	15.80	15.63	15.76
4754	NYSE	SAN	Mon, Dec 21, 2009	15.52	15.71	15.52	15.64
4753	NYSE	SAN	Fri, Dec 18, 2009	15.54	15.64	15.25	15.45
4752	NYSE	SAN	Thu, Dec 17, 2009	15.56	15.59	15.33	15.38
4751	NYSE	SAN	Wed, Dec 16, 2009	15.94	16.16	15.94	16.04
4750	NYSE	SAN	Tue, Dec 15, 2009	15.72	15.84	15.65	15.75
4749	NYSE	SAN	Mon, Dec 14, 2009	15.87	15.97	15.76	15.93
4748	NYSE	SAN	Fri, Dec 11, 2009	15.67	15.73	15.58	15.67
4747	NYSE	SAN	Thu, Dec 10, 2009	15.87	15.91	15.70	15.86
4746	NYSE	SAN	Wed, Dec 9, 2009	15.90	15.98	15.61	15.81
4745	NYSE	SAN	Tue, Dec 8, 2009	16.48	16.51	16.29	16.33
4744	NYSE	SAN	Mon, Dec 7, 2009	16.87	17.02	16.78	16.80
4743	NYSE	SAN	Fri, Dec 4, 2009	17.05	17.13	16.79	16.96
4742	NYSE	SAN	Thu, Dec 3, 2009	17.09	17.14	16.73	16.73
4741	NYSE	SAN	Wed, Dec 2, 2009	16.79	16.97	16.72	16.84
4740	NYSE	SAN	Tue, Dec 1, 2009	16.78	16.93	16.71	16.84
4739	NYSE	SAN	Mon, Nov 30, 2009	16.47	16.69	16.35	16.58
4738	NYSE	SAN	Fri, Nov 27, 2009	16.31	16.72	16.30	16.55
4737	NYSE	SAN	Wed, Nov 25, 2009	17.01	17.11	16.89	17.09
4736	NYSE	SAN	Tue, Nov 24, 2009	16.90	16.92	16.75	16.91
4735	NYSE	SAN	Mon, Nov 23, 2009	16.84	16.95	16.75	16.84
4734	NYSE	SAN	Fri, Nov 20, 2009	16.34	16.44	16.24	16.26
4733	NYSE	SAN	Thu, Nov 19, 2009	16.73	16.74	16.45	16.68
4732	NYSE	SAN	Wed, Nov 18, 2009	16.94	16.98	16.75	16.91
4731	NYSE	SAN	Tue, Nov 17, 2009	16.71	16.82	16.55	16.81
4730	NYSE	SAN	Mon, Nov 16, 2009	16.81	17.02	16.77	16.82
4729	NYSE	SAN	Fri, Nov 13, 2009	16.45	16.71	16.33	16.63
4728	NYSE	SAN	Thu, Nov 12, 2009	16.59	16.68	16.32	16.41
4727	NYSE	SAN	Wed, Nov 11, 2009	16.56	16.68	16.44	16.51
4726	NYSE	SAN	Tue, Nov 10, 2009	16.31	16.48	16.24	16.45
4725	NYSE	SAN	Mon, Nov 9, 2009	16.22	16.49	16.17	16.45
4724	NYSE	SAN	Fri, Nov 6, 2009	15.68	16.09	15.62	16.02
4723	NYSE	SAN	Thu, Nov 5, 2009	15.73	16.04	15.66	15.83
4722	NYSE	SAN	Wed, Nov 4, 2009	15.45	15.67	15.35	15.41
4721	NYSE	SAN	Tue, Nov 3, 2009	14.97	15.31	14.93	15.24
4720	NYSE	SAN	Mon, Nov 2, 2009	15.44	15.88	15.29	15.57
4719	NYSE	SAN	Fri, Oct 30, 2009	15.91	16.01	15.34	15.39
4718	NYSE	SAN	Thu, Oct 29, 2009	15.85	16.29	15.82	16.22
4717	NYSE	SAN	Wed, Oct 28, 2009	15.54	15.66	15.27	15.30
4716	NYSE	SAN	Tue, Oct 27, 2009	16.07	16.18	15.76	15.77
4715	NYSE	SAN	Mon, Oct 26, 2009	16.48	16.65	15.96	16.00
4714	NYSE	SAN	Fri, Oct 23, 2009	16.73	16.74	16.30	16.40
4713	NYSE	SAN	Thu, Oct 22, 2009	16.47	16.86	16.35	16.79
4712	NYSE	SAN	Wed, Oct 21, 2009	16.35	16.81	16.32	16.43
4711	NYSE	SAN	Tue, Oct 20, 2009	16.59	16.59	16.23	16.45
4710	NYSE	SAN	Mon, Oct 19, 2009	16.41	16.70	16.26	16.66
4709	NYSE	SAN	Fri, Oct 16, 2009	16.00	16.11	15.86	15.99
4708	NYSE	SAN	Thu, Oct 15, 2009	16.18	16.38	16.18	16.35
4707	NYSE	SAN	Wed, Oct 14, 2009	15.89	16.15	15.81	16.12
4706	NYSE	SAN	Tue, Oct 13, 2009	15.39	15.43	15.19	15.28
4705	NYSE	SAN	Mon, Oct 12, 2009	15.76	15.80	15.51	15.52
4704	NYSE	SAN	Fri, Oct 9, 2009	15.51	15.60	15.35	15.42
4703	NYSE	SAN	Thu, Oct 8, 2009	15.71	15.74	15.57	15.62
4702	NYSE	SAN	Wed, Oct 7, 2009	15.54	15.70	15.34	15.53
4701	NYSE	SAN	Tue, Oct 6, 2009	15.60	15.89	15.59	15.73
4700	NYSE	SAN	Mon, Oct 5, 2009	14.86	15.30	14.81	15.27
4699	NYSE	SAN	Fri, Oct 2, 2009	14.53	14.73	14.48	14.59
4698	NYSE	SAN	Thu, Oct 1, 2009	15.34	15.34	14.74	14.74
4697	NYSE	SAN	Wed, Sep 30, 2009	15.69	15.72	15.33	15.48
4696	NYSE	SAN	Tue, Sep 29, 2009	15.65	15.74	15.49	15.56
4695	NYSE	SAN	Mon, Sep 28, 2009	15.49	15.86	15.49	15.79
4694	NYSE	SAN	Fri, Sep 25, 2009	15.33	15.56	15.30	15.46
4693	NYSE	SAN	Thu, Sep 24, 2009	15.95	16.00	15.35	15.52
4692	NYSE	SAN	Wed, Sep 23, 2009	15.87	16.10	15.73	15.75
4691	NYSE	SAN	Tue, Sep 22, 2009	15.80	15.85	15.70	15.81
4690	NYSE	SAN	Mon, Sep 21, 2009	15.32	15.55	15.30	15.48
4689	NYSE	SAN	Fri, Sep 18, 2009	15.69	15.78	15.57	15.71
4688	NYSE	SAN	Thu, Sep 17, 2009	15.36	15.57	15.29	15.38
4687	NYSE	SAN	Wed, Sep 16, 2009	15.49	15.64	15.40	15.59
4686	NYSE	SAN	Tue, Sep 15, 2009	15.05	15.29	14.96	15.24
4685	NYSE	SAN	Mon, Sep 14, 2009	14.74	15.06	14.72	15.03
4684	NYSE	SAN	Fri, Sep 11, 2009	15.07	15.13	14.78	14.92
4683	NYSE	SAN	Thu, Sep 10, 2009	14.62	14.98	14.55	14.90
4682	NYSE	SAN	Wed, Sep 9, 2009	14.93	15.05	14.84	14.94
4681	NYSE	SAN	Tue, Sep 8, 2009	14.93	14.99	14.81	14.89
4680	NYSE	SAN	Fri, Sep 4, 2009	14.38	15.02	14.34	14.91
4679	NYSE	SAN	Thu, Sep 3, 2009	14.28	14.34	14.04	14.21
4678	NYSE	SAN	Wed, Sep 2, 2009	13.79	13.97	13.69	13.84
4677	NYSE	SAN	Tue, Sep 1, 2009	14.48	14.72	14.08	14.12
4676	NYSE	SAN	Mon, Aug 31, 2009	14.76	14.86	14.69	14.79
4675	NYSE	SAN	Fri, Aug 28, 2009	15.07	15.12	14.81	14.87
4674	NYSE	SAN	Thu, Aug 27, 2009	14.70	15.05	14.56	14.97
4673	NYSE	SAN	Wed, Aug 26, 2009	14.63	14.74	14.58	14.71
4672	NYSE	SAN	Tue, Aug 25, 2009	14.65	14.86	14.60	14.67
4671	NYSE	SAN	Mon, Aug 24, 2009	14.49	14.70	14.27	14.31
4670	NYSE	SAN	Fri, Aug 21, 2009	14.27	14.47	14.19	14.42
4669	NYSE	SAN	Thu, Aug 20, 2009	13.80	14.06	13.75	14.01
4668	NYSE	SAN	Wed, Aug 19, 2009	13.30	13.87	13.30	13.73
4667	NYSE	SAN	Tue, Aug 18, 2009	13.38	13.70	13.36	13.63
4666	NYSE	SAN	Mon, Aug 17, 2009	13.38	13.39	13.24	13.28
4665	NYSE	SAN	Fri, Aug 14, 2009	14.15	14.15	13.81	14.01
4664	NYSE	SAN	Thu, Aug 13, 2009	14.10	14.25	14.03	14.15
4663	NYSE	SAN	Wed, Aug 12, 2009	13.75	14.09	13.75	14.00
4662	NYSE	SAN	Tue, Aug 11, 2009	13.75	13.85	13.63	13.70
4661	NYSE	SAN	Mon, Aug 10, 2009	13.84	13.86	13.74	13.81
4660	NYSE	SAN	Fri, Aug 7, 2009	14.01	14.03	13.87	13.89
4659	NYSE	SAN	Thu, Aug 6, 2009	13.90	13.97	13.66	13.78
4658	NYSE	SAN	Wed, Aug 5, 2009	13.79	13.85	13.49	13.77
4657	NYSE	SAN	Tue, Aug 4, 2009	13.78	13.96	13.73	13.93
4656	NYSE	SAN	Mon, Aug 3, 2009	13.74	14.08	13.73	14.02
4655	NYSE	SAN	Fri, Jul 31, 2009	13.45	13.90	13.45	13.86
4654	NYSE	SAN	Thu, Jul 30, 2009	13.27	13.50	13.14	13.45
4653	NYSE	SAN	Wed, Jul 29, 2009	13.14	13.28	12.96	13.28
4652	NYSE	SAN	Tue, Jul 28, 2009	13.64	13.77	13.46	13.69
4651	NYSE	SAN	Mon, Jul 27, 2009	13.42	13.64	13.32	13.57
4650	NYSE	SAN	Fri, Jul 24, 2009	13.12	13.28	12.95	13.23
4649	NYSE	SAN	Thu, Jul 23, 2009	12.68	13.04	12.65	12.92
4648	NYSE	SAN	Wed, Jul 22, 2009	12.40	12.72	12.36	12.55
4647	NYSE	SAN	Tue, Jul 21, 2009	12.76	12.77	12.29	12.44
4646	NYSE	SAN	Mon, Jul 20, 2009	12.50	12.73	12.43	12.63
4645	NYSE	SAN	Fri, Jul 17, 2009	12.19	12.29	12.08	12.21
4644	NYSE	SAN	Thu, Jul 16, 2009	12.17	12.35	12.05	12.29
4643	NYSE	SAN	Wed, Jul 15, 2009	11.75	12.08	11.73	11.99
4642	NYSE	SAN	Tue, Jul 14, 2009	11.41	11.48	11.27	11.40
4641	NYSE	SAN	Mon, Jul 13, 2009	11.08	11.42	10.99	11.39
4640	NYSE	SAN	Fri, Jul 10, 2009	10.93	11.12	10.87	11.02
4639	NYSE	SAN	Thu, Jul 9, 2009	11.16	11.28	10.99	11.17
4638	NYSE	SAN	Wed, Jul 8, 2009	11.02	11.05	10.65	10.87
4637	NYSE	SAN	Tue, Jul 7, 2009	11.40	11.45	11.09	11.12
4636	NYSE	SAN	Mon, Jul 6, 2009	11.13	11.34	11.08	11.31
4635	NYSE	SAN	Thu, Jul 2, 2009	11.53	11.53	11.23	11.26
4634	NYSE	SAN	Wed, Jul 1, 2009	11.83	11.91	11.72	11.74
4633	NYSE	SAN	Tue, Jun 30, 2009	11.69	11.70	11.42	11.60
4632	NYSE	SAN	Mon, Jun 29, 2009	11.43	11.71	11.39	11.66
4631	NYSE	SAN	Fri, Jun 26, 2009	11.25	11.43	11.17	11.36
4630	NYSE	SAN	Thu, Jun 25, 2009	10.86	11.33	10.80	11.27
4629	NYSE	SAN	Wed, Jun 24, 2009	11.03	11.16	10.85	10.98
4628	NYSE	SAN	Tue, Jun 23, 2009	10.79	10.90	10.67	10.80
4627	NYSE	SAN	Mon, Jun 22, 2009	10.84	10.86	10.62	10.66
4626	NYSE	SAN	Fri, Jun 19, 2009	11.06	11.30	11.01	11.21
4625	NYSE	SAN	Thu, Jun 18, 2009	10.56	10.83	10.54	10.72
4624	NYSE	SAN	Wed, Jun 17, 2009	10.50	10.61	10.27	10.45
4623	NYSE	SAN	Tue, Jun 16, 2009	10.60	10.61	10.37	10.38
4622	NYSE	SAN	Mon, Jun 15, 2009	10.62	10.62	10.35	10.49
4621	NYSE	SAN	Fri, Jun 12, 2009	10.74	10.95	10.67	10.93
4620	NYSE	SAN	Thu, Jun 11, 2009	10.73	11.03	10.72	10.89
4619	NYSE	SAN	Wed, Jun 10, 2009	10.83	10.83	10.52	10.67
4618	NYSE	SAN	Tue, Jun 9, 2009	10.44	10.62	10.38	10.53
4617	NYSE	SAN	Mon, Jun 8, 2009	10.20	10.37	10.03	10.28
4616	NYSE	SAN	Fri, Jun 5, 2009	10.55	10.55	10.25	10.35
4615	NYSE	SAN	Thu, Jun 4, 2009	10.26	10.44	10.14	10.37
4614	NYSE	SAN	Wed, Jun 3, 2009	10.39	10.41	10.10	10.27
4613	NYSE	SAN	Tue, Jun 2, 2009	10.59	10.72	10.54	10.66
4612	NYSE	SAN	Mon, Jun 1, 2009	10.46	10.70	10.42	10.60
4611	NYSE	SAN	Fri, May 29, 2009	10.29	10.34	10.12	10.29
4610	NYSE	SAN	Thu, May 28, 2009	10.05	10.26	9.89	10.21
4609	NYSE	SAN	Wed, May 27, 2009	10.15	10.24	9.89	9.93
4608	NYSE	SAN	Tue, May 26, 2009	9.68	10.08	9.65	10.02
4607	NYSE	SAN	Fri, May 22, 2009	9.73	9.82	9.63	9.70
4606	NYSE	SAN	Thu, May 21, 2009	9.40	9.55	9.35	9.48
4605	NYSE	SAN	Wed, May 20, 2009	9.67	9.75	9.40	9.42
4604	NYSE	SAN	Tue, May 19, 2009	9.46	9.72	9.42	9.55
4603	NYSE	SAN	Mon, May 18, 2009	8.97	9.39	8.97	9.39
4602	NYSE	SAN	Fri, May 15, 2009	8.91	9.02	8.69	8.78
4601	NYSE	SAN	Thu, May 14, 2009	8.73	9.12	8.70	9.02
4600	NYSE	SAN	Wed, May 13, 2009	9.02	9.13	8.78	8.82
4599	NYSE	SAN	Tue, May 12, 2009	9.50	9.57	9.25	9.46
4598	NYSE	SAN	Mon, May 11, 2009	9.37	9.55	9.32	9.40
4597	NYSE	SAN	Fri, May 8, 2009	9.34	9.78	9.32	9.78
4596	NYSE	SAN	Thu, May 7, 2009	9.32	9.33	8.83	8.89
4595	NYSE	SAN	Wed, May 6, 2009	9.10	9.47	8.98	9.33
4594	NYSE	SAN	Tue, May 5, 2009	9.11	9.14	8.91	8.99
4593	NYSE	SAN	Mon, May 4, 2009	8.71	9.19	8.67	9.14
4592	NYSE	SAN	Fri, May 1, 2009	8.60	9.18	8.60	8.86
4591	NYSE	SAN	Thu, Apr 30, 2009	8.73	8.99	8.70	8.77
4590	NYSE	SAN	Wed, Apr 29, 2009	8.43	8.60	8.40	8.52
4589	NYSE	SAN	Tue, Apr 28, 2009	7.76	8.17	7.70	8.01
4588	NYSE	SAN	Mon, Apr 27, 2009	8.22	8.38	8.08	8.11
4587	NYSE	SAN	Fri, Apr 24, 2009	8.47	8.62	8.37	8.52
4586	NYSE	SAN	Thu, Apr 23, 2009	8.19	8.33	7.99	8.29
4585	NYSE	SAN	Wed, Apr 22, 2009	7.89	8.33	7.84	8.07
4584	NYSE	SAN	Tue, Apr 21, 2009	7.67	8.22	7.65	8.18
4583	NYSE	SAN	Mon, Apr 20, 2009	8.26	8.26	7.93	7.94
4582	NYSE	SAN	Fri, Apr 17, 2009	8.51	8.73	8.40	8.62
4581	NYSE	SAN	Thu, Apr 16, 2009	8.49	8.62	8.35	8.54
4580	NYSE	SAN	Wed, Apr 15, 2009	8.10	8.41	8.04	8.38
4579	NYSE	SAN	Tue, Apr 14, 2009	8.26	8.48	8.20	8.21
4578	NYSE	SAN	Mon, Apr 13, 2009	8.62	8.70	8.25	8.62
4577	NYSE	SAN	Thu, Apr 9, 2009	8.14	8.41	8.06	8.41
4576	NYSE	SAN	Wed, Apr 8, 2009	7.51	7.68	7.43	7.57
4575	NYSE	SAN	Tue, Apr 7, 2009	7.34	7.50	7.29	7.34
4574	NYSE	SAN	Mon, Apr 6, 2009	7.46	7.54	7.35	7.54
4573	NYSE	SAN	Fri, Apr 3, 2009	7.58	7.81	7.46	7.76
4572	NYSE	SAN	Thu, Apr 2, 2009	7.28	7.64	7.28	7.44
4571	NYSE	SAN	Wed, Apr 1, 2009	6.55	6.87	6.53	6.85
4570	NYSE	SAN	Tue, Mar 31, 2009	6.35	6.70	6.33	6.61
4569	NYSE	SAN	Mon, Mar 30, 2009	6.32	6.32	6.13	6.16
4568	NYSE	SAN	Fri, Mar 27, 2009	6.91	6.91	6.68	6.69
4567	NYSE	SAN	Thu, Mar 26, 2009	7.09	7.24	7.00	7.20
4566	NYSE	SAN	Wed, Mar 25, 2009	7.01	7.20	6.78	7.10
4565	NYSE	SAN	Tue, Mar 24, 2009	6.99	7.21	6.88	6.91
4564	NYSE	SAN	Mon, Mar 23, 2009	6.89	7.31	6.84	7.27
4563	NYSE	SAN	Fri, Mar 20, 2009	6.58	6.67	6.42	6.54
4562	NYSE	SAN	Thu, Mar 19, 2009	6.94	6.98	6.64	6.65
4561	NYSE	SAN	Wed, Mar 18, 2009	6.35	6.79	6.21	6.78
4560	NYSE	SAN	Tue, Mar 17, 2009	6.18	6.52	6.10	6.49
4559	NYSE	SAN	Mon, Mar 16, 2009	6.33	6.42	6.11	6.11
4558	NYSE	SAN	Fri, Mar 13, 2009	6.12	6.17	5.92	6.17
4557	NYSE	SAN	Thu, Mar 12, 2009	5.57	6.06	5.47	6.03
4556	NYSE	SAN	Wed, Mar 11, 2009	5.71	5.83	5.49	5.61
4555	NYSE	SAN	Tue, Mar 10, 2009	5.21	5.51	5.20	5.51
4554	NYSE	SAN	Mon, Mar 9, 2009	4.71	4.85	4.67	4.70
4553	NYSE	SAN	Fri, Mar 6, 2009	4.98	5.08	4.85	5.01
4552	NYSE	SAN	Thu, Mar 5, 2009	5.13	5.18	4.91	4.97
4551	NYSE	SAN	Wed, Mar 4, 2009	5.43	5.60	5.33	5.45
4550	NYSE	SAN	Tue, Mar 3, 2009	5.49	5.49	5.20	5.31
4549	NYSE	SAN	Mon, Mar 2, 2009	5.48	5.56	5.27	5.31
4548	NYSE	SAN	Fri, Feb 27, 2009	5.80	6.00	5.76	5.77
4547	NYSE	SAN	Thu, Feb 26, 2009	6.15	6.26	6.02	6.03
4546	NYSE	SAN	Wed, Feb 25, 2009	5.92	6.09	5.65	5.93
4545	NYSE	SAN	Tue, Feb 24, 2009	5.64	5.99	5.59	5.94
4544	NYSE	SAN	Mon, Feb 23, 2009	6.09	6.09	5.64	5.67
4543	NYSE	SAN	Fri, Feb 20, 2009	5.93	6.07	5.87	6.02
4542	NYSE	SAN	Thu, Feb 19, 2009	6.41	6.43	6.14	6.17
4541	NYSE	SAN	Wed, Feb 18, 2009	6.30	6.30	6.05	6.21
4540	NYSE	SAN	Tue, Feb 17, 2009	6.22	6.23	6.07	6.10
4539	NYSE	SAN	Fri, Feb 13, 2009	6.99	7.09	6.89	6.90
4538	NYSE	SAN	Thu, Feb 12, 2009	6.94	7.12	6.79	7.11
4537	NYSE	SAN	Wed, Feb 11, 2009	7.32	7.34	6.97	7.10
4536	NYSE	SAN	Tue, Feb 10, 2009	7.53	7.63	6.97	7.01
4535	NYSE	SAN	Mon, Feb 9, 2009	7.52	7.61	7.46	7.48
4534	NYSE	SAN	Fri, Feb 6, 2009	7.54	7.60	7.41	7.52
4533	NYSE	SAN	Thu, Feb 5, 2009	7.21	7.55	7.03	7.43
4532	NYSE	SAN	Wed, Feb 4, 2009	7.40	7.64	7.22	7.40
4531	NYSE	SAN	Tue, Feb 3, 2009	7.33	7.58	7.25	7.51
4530	NYSE	SAN	Mon, Feb 2, 2009	7.11	7.31	7.09	7.25
4529	NYSE	SAN	Fri, Jan 30, 2009	7.63	7.67	7.41	7.51
4528	NYSE	SAN	Thu, Jan 29, 2009	7.72	7.78	7.14	7.22
4527	NYSE	SAN	Wed, Jan 28, 2009	7.81	8.16	7.71	7.94
4526	NYSE	SAN	Tue, Jan 27, 2009	7.05	7.27	7.00	7.21
4525	NYSE	SAN	Mon, Jan 26, 2009	7.01	7.20	6.74	6.92
4524	NYSE	SAN	Fri, Jan 23, 2009	6.43	6.77	6.32	6.61
4523	NYSE	SAN	Thu, Jan 22, 2009	6.63	6.80	6.50	6.69
4522	NYSE	SAN	Wed, Jan 21, 2009	6.71	6.90	6.53	6.88
4521	NYSE	SAN	Tue, Jan 20, 2009	6.92	7.00	6.41	6.44
4520	NYSE	SAN	Fri, Jan 16, 2009	8.08	8.10	7.49	7.71
4519	NYSE	SAN	Thu, Jan 15, 2009	7.73	8.01	7.46	7.80
4518	NYSE	SAN	Wed, Jan 14, 2009	7.74	7.77	7.51	7.61
4517	NYSE	SAN	Tue, Jan 13, 2009	8.26	8.38	8.18	8.31
4516	NYSE	SAN	Mon, Jan 12, 2009	8.86	8.92	8.49	8.59
4515	NYSE	SAN	Fri, Jan 9, 2009	9.11	9.11	8.83	8.91
4514	NYSE	SAN	Thu, Jan 8, 2009	9.16	9.27	9.08	9.25
4513	NYSE	SAN	Wed, Jan 7, 2009	9.28	9.37	9.16	9.24
4512	NYSE	SAN	Tue, Jan 6, 2009	9.35	9.52	9.20	9.45
4511	NYSE	SAN	Mon, Jan 5, 2009	9.21	9.39	9.16	9.36
4510	NYSE	SAN	Fri, Jan 2, 2009	9.16	9.48	9.12	9.41
4509	NYSE	SAN	Wed, Dec 31, 2008	9.67	9.67	8.98	9.09
4508	NYSE	SAN	Tue, Dec 30, 2008	8.91	9.20	8.91	9.16
4507	NYSE	SAN	Mon, Dec 29, 2008	8.93	9.01	8.79	8.86
4506	NYSE	SAN	Fri, Dec 26, 2008	8.49	8.98	8.49	8.98
4505	NYSE	SAN	Wed, Dec 24, 2008	8.91	9.18	8.82	8.87
4504	NYSE	SAN	Tue, Dec 23, 2008	8.91	9.01	8.80	8.90
4503	NYSE	SAN	Mon, Dec 22, 2008	8.93	9.01	8.76	8.79
4502	NYSE	SAN	Fri, Dec 19, 2008	8.94	9.07	8.88	9.00
4501	NYSE	SAN	Thu, Dec 18, 2008	9.25	9.37	8.86	8.93
4500	NYSE	SAN	Wed, Dec 17, 2008	9.04	9.42	9.01	9.23
4499	NYSE	SAN	Tue, Dec 16, 2008	8.61	9.42	8.57	9.32
4498	NYSE	SAN	Mon, Dec 15, 2008	8.42	8.61	8.36	8.49
4497	NYSE	SAN	Fri, Dec 12, 2008	7.98	8.52	7.91	8.52
4496	NYSE	SAN	Thu, Dec 11, 2008	8.58	8.74	8.36	8.45
4495	NYSE	SAN	Wed, Dec 10, 2008	8.35	8.52	8.30	8.49
4494	NYSE	SAN	Tue, Dec 9, 2008	8.16	8.49	8.07	8.29
4493	NYSE	SAN	Mon, Dec 8, 2008	7.95	8.63	7.94	8.49
4492	NYSE	SAN	Fri, Dec 5, 2008	7.42	7.76	7.32	7.71
4491	NYSE	SAN	Thu, Dec 4, 2008	7.70	7.71	7.31	7.47
4490	NYSE	SAN	Wed, Dec 3, 2008	7.47	7.77	7.33	7.69
4489	NYSE	SAN	Tue, Dec 2, 2008	7.50	7.90	7.34	7.63
4488	NYSE	SAN	Mon, Dec 1, 2008	7.65	7.65	7.09	7.17
4487	NYSE	SAN	Fri, Nov 28, 2008	7.91	8.06	7.85	8.02
4486	NYSE	SAN	Wed, Nov 26, 2008	7.20	7.89	7.20	7.79
4485	NYSE	SAN	Tue, Nov 25, 2008	7.25	7.68	7.21	7.51
4484	NYSE	SAN	Mon, Nov 24, 2008	6.98	7.32	6.46	7.15
4483	NYSE	SAN	Fri, Nov 21, 2008	6.01	6.70	6.01	6.53
4482	NYSE	SAN	Thu, Nov 20, 2008	6.10	6.44	5.76	5.81
4481	NYSE	SAN	Wed, Nov 19, 2008	7.38	7.38	6.49	6.52
4480	NYSE	SAN	Tue, Nov 18, 2008	7.67	7.74	7.31	7.68
4479	NYSE	SAN	Mon, Nov 17, 2008	7.70	7.98	7.57	7.65
4478	NYSE	SAN	Fri, Nov 14, 2008	9.82	9.82	8.19	8.30
4477	NYSE	SAN	Thu, Nov 13, 2008	8.46	9.22	8.06	9.22
4476	NYSE	SAN	Wed, Nov 12, 2008	8.59	8.77	7.92	8.05
4475	NYSE	SAN	Tue, Nov 11, 2008	9.04	9.05	8.63	8.72
4474	NYSE	SAN	Mon, Nov 10, 2008	9.60	9.81	9.27	9.46
4473	NYSE	SAN	Fri, Nov 7, 2008	9.75	10.31	9.75	10.30
4472	NYSE	SAN	Thu, Nov 6, 2008	10.05	10.30	9.57	9.67
4471	NYSE	SAN	Wed, Nov 5, 2008	10.72	11.02	10.16	10.26
4470	NYSE	SAN	Tue, Nov 4, 2008	10.38	10.88	10.37	10.85
4469	NYSE	SAN	Mon, Nov 3, 2008	9.78	10.13	9.69	10.05
4468	NYSE	SAN	Fri, Oct 31, 2008	9.76	10.32	9.59	10.29
4467	NYSE	SAN	Thu, Oct 30, 2008	9.85	10.06	9.50	9.78
4466	NYSE	SAN	Wed, Oct 29, 2008	8.80	9.28	8.16	8.79
4465	NYSE	SAN	Tue, Oct 28, 2008	9.19	9.19	7.91	8.86
4464	NYSE	SAN	Mon, Oct 27, 2008	8.51	8.83	8.15	8.17
4463	NYSE	SAN	Fri, Oct 24, 2008	8.46	9.21	8.32	8.63
4462	NYSE	SAN	Thu, Oct 23, 2008	9.57	9.86	9.10	9.65
4461	NYSE	SAN	Wed, Oct 22, 2008	10.66	10.75	9.51	9.71
4460	NYSE	SAN	Tue, Oct 21, 2008	11.86	11.91	11.35	11.45
4459	NYSE	SAN	Mon, Oct 20, 2008	11.98	12.55	11.85	12.32
4458	NYSE	SAN	Fri, Oct 17, 2008	11.56	12.43	11.49	11.99
4457	NYSE	SAN	Thu, Oct 16, 2008	11.89	12.20	11.24	12.20
4456	NYSE	SAN	Wed, Oct 15, 2008	13.01	13.03	11.74	12.12
4455	NYSE	SAN	Tue, Oct 14, 2008	14.19	14.23	12.96	13.90
4454	NYSE	SAN	Mon, Oct 13, 2008	12.77	13.98	12.49	13.90
4453	NYSE	SAN	Fri, Oct 10, 2008	11.52	12.49	10.97	12.49
4452	NYSE	SAN	Thu, Oct 9, 2008	14.03	14.23	12.37	12.51
4451	NYSE	SAN	Wed, Oct 8, 2008	13.92	14.50	13.52	14.04
4450	NYSE	SAN	Tue, Oct 7, 2008	15.07	15.14	13.90	14.08
4449	NYSE	SAN	Mon, Oct 6, 2008	14.53	14.80	13.21	14.04
4448	NYSE	SAN	Fri, Oct 3, 2008	15.01	15.48	14.52	14.95
4447	NYSE	SAN	Thu, Oct 2, 2008	14.95	15.03	14.15	14.22
4446	NYSE	SAN	Wed, Oct 1, 2008	14.48	16.24	14.30	15.76
4445	NYSE	SAN	Tue, Sep 30, 2008	14.18	14.50	14.03	14.39
4444	NYSE	SAN	Mon, Sep 29, 2008	14.63	14.72	13.56	13.85
4443	NYSE	SAN	Fri, Sep 26, 2008	15.19	15.49	15.07	15.49
4442	NYSE	SAN	Thu, Sep 25, 2008	14.84	15.38	14.84	15.13
4441	NYSE	SAN	Wed, Sep 24, 2008	14.61	14.93	14.59	14.72
4440	NYSE	SAN	Tue, Sep 23, 2008	14.86	14.95	14.49	14.67
4439	NYSE	SAN	Mon, Sep 22, 2008	15.79	15.86	14.85	14.92
4438	NYSE	SAN	Fri, Sep 19, 2008	15.94	15.94	14.96	15.68
4437	NYSE	SAN	Thu, Sep 18, 2008	13.81	15.10	13.25	14.56
4436	NYSE	SAN	Wed, Sep 17, 2008	13.80	14.12	13.32	13.33
4435	NYSE	SAN	Tue, Sep 16, 2008	13.48	14.56	13.45	14.56
4434	NYSE	SAN	Mon, Sep 15, 2008	14.41	14.54	14.02	14.11
4433	NYSE	SAN	Fri, Sep 12, 2008	14.88	15.41	14.84	15.35
4432	NYSE	SAN	Thu, Sep 11, 2008	14.61	14.91	14.51	14.89
4431	NYSE	SAN	Wed, Sep 10, 2008	15.33	15.33	14.89	15.11
4430	NYSE	SAN	Tue, Sep 9, 2008	15.81	15.98	15.27	15.30
4429	NYSE	SAN	Mon, Sep 8, 2008	16.11	16.17	15.65	15.91
4428	NYSE	SAN	Fri, Sep 5, 2008	15.24	15.51	15.12	15.51
4427	NYSE	SAN	Thu, Sep 4, 2008	16.28	16.30	15.42	15.42
4426	NYSE	SAN	Wed, Sep 3, 2008	16.44	16.54	16.36	16.54
4425	NYSE	SAN	Tue, Sep 2, 2008	16.52	16.54	16.20	16.34
4424	NYSE	SAN	Fri, Aug 29, 2008	16.39	16.45	16.23	16.27
4423	NYSE	SAN	Thu, Aug 28, 2008	16.30	16.44	16.23	16.42
4422	NYSE	SAN	Wed, Aug 27, 2008	15.94	16.07	15.81	15.99
4421	NYSE	SAN	Tue, Aug 26, 2008	15.77	15.98	15.72	15.87
4420	NYSE	SAN	Mon, Aug 25, 2008	16.05	16.17	15.79	15.87
4419	NYSE	SAN	Fri, Aug 22, 2008	16.29	16.50	16.25	16.47
4418	NYSE	SAN	Thu, Aug 21, 2008	16.07	16.22	15.97	16.19
4417	NYSE	SAN	Wed, Aug 20, 2008	16.04	16.27	15.97	16.27
4416	NYSE	SAN	Tue, Aug 19, 2008	16.30	16.39	16.18	16.33
4415	NYSE	SAN	Mon, Aug 18, 2008	16.88	16.88	16.50	16.57
4414	NYSE	SAN	Fri, Aug 15, 2008	16.73	16.87	16.63	16.79
4413	NYSE	SAN	Thu, Aug 14, 2008	16.83	17.06	16.79	16.90
4412	NYSE	SAN	Wed, Aug 13, 2008	17.29	17.37	16.98	17.23
4411	NYSE	SAN	Tue, Aug 12, 2008	17.78	17.81	17.49	17.62
4410	NYSE	SAN	Mon, Aug 11, 2008	17.60	17.91	17.57	17.76
4409	NYSE	SAN	Fri, Aug 8, 2008	17.14	17.60	17.14	17.57
4408	NYSE	SAN	Thu, Aug 7, 2008	17.80	17.90	17.38	17.47
4407	NYSE	SAN	Wed, Aug 6, 2008	18.06	18.24	17.94	18.20
4406	NYSE	SAN	Tue, Aug 5, 2008	18.13	18.45	18.06	18.45
4405	NYSE	SAN	Mon, Aug 4, 2008	17.74	17.92	17.68	17.77
4404	NYSE	SAN	Fri, Aug 1, 2008	18.06	18.15	17.82	17.89
4403	NYSE	SAN	Thu, Jul 31, 2008	18.35	18.54	18.27	18.36
4402	NYSE	SAN	Wed, Jul 30, 2008	18.29	18.46	18.12	18.45
4401	NYSE	SAN	Tue, Jul 29, 2008	17.76	18.43	17.72	18.42
4400	NYSE	SAN	Mon, Jul 28, 2008	18.30	18.41	17.76	17.83
4399	NYSE	SAN	Fri, Jul 25, 2008	17.77	18.16	17.73	18.10
4398	NYSE	SAN	Thu, Jul 24, 2008	18.48	18.51	17.77	17.90
4397	NYSE	SAN	Wed, Jul 23, 2008	18.05	18.41	18.01	18.38
4396	NYSE	SAN	Tue, Jul 22, 2008	17.26	17.84	17.22	17.84
4395	NYSE	SAN	Mon, Jul 21, 2008	17.87	17.95	17.65	17.74
4394	NYSE	SAN	Fri, Jul 18, 2008	17.60	17.85	17.47	17.80
4393	NYSE	SAN	Thu, Jul 17, 2008	17.37	17.60	17.21	17.56
4392	NYSE	SAN	Wed, Jul 16, 2008	16.44	17.20	16.35	17.19
4391	NYSE	SAN	Tue, Jul 15, 2008	16.69	17.00	16.46	16.50
4390	NYSE	SAN	Mon, Jul 14, 2008	17.34	17.35	16.90	16.91
4389	NYSE	SAN	Fri, Jul 11, 2008	17.08	17.42	16.94	17.23
4388	NYSE	SAN	Thu, Jul 10, 2008	17.28	17.54	17.21	17.47
4387	NYSE	SAN	Wed, Jul 9, 2008	17.79	17.79	17.16	17.24
4386	NYSE	SAN	Tue, Jul 8, 2008	17.07	17.45	16.82	17.45
4385	NYSE	SAN	Mon, Jul 7, 2008	17.04	17.13	16.69	16.81
4384	NYSE	SAN	Thu, Jul 3, 2008	17.95	17.95	17.64	17.83
4383	NYSE	SAN	Wed, Jul 2, 2008	17.79	17.89	17.46	17.50
4382	NYSE	SAN	Tue, Jul 1, 2008	17.32	17.48	17.04	17.45
4381	NYSE	SAN	Mon, Jun 30, 2008	17.64	17.69	17.37	17.43
4380	NYSE	SAN	Fri, Jun 27, 2008	17.71	17.78	17.45	17.54
4379	NYSE	SAN	Thu, Jun 26, 2008	17.89	17.95	17.56	17.60
4378	NYSE	SAN	Wed, Jun 25, 2008	17.96	18.30	17.95	18.07
4377	NYSE	SAN	Tue, Jun 24, 2008	17.70	17.83	17.60	17.70
4376	NYSE	SAN	Mon, Jun 23, 2008	17.86	17.92	17.63	17.76
4375	NYSE	SAN	Fri, Jun 20, 2008	17.79	17.99	17.68	17.91
4374	NYSE	SAN	Thu, Jun 19, 2008	17.83	18.07	17.80	18.06
4373	NYSE	SAN	Wed, Jun 18, 2008	18.02	18.15	17.93	18.07
4372	NYSE	SAN	Tue, Jun 17, 2008	18.67	18.67	18.40	18.41
4371	NYSE	SAN	Mon, Jun 16, 2008	18.26	18.38	18.11	18.32
4370	NYSE	SAN	Fri, Jun 13, 2008	18.39	18.50	18.26	18.50
4369	NYSE	SAN	Thu, Jun 12, 2008	18.17	18.34	18.02	18.11
4368	NYSE	SAN	Wed, Jun 11, 2008	18.15	18.20	17.91	17.92
4367	NYSE	SAN	Tue, Jun 10, 2008	18.42	18.71	18.39	18.52
4366	NYSE	SAN	Mon, Jun 9, 2008	18.63	18.67	18.30	18.41
4365	NYSE	SAN	Fri, Jun 6, 2008	18.94	18.95	18.62	18.64
4364	NYSE	SAN	Thu, Jun 5, 2008	19.07	19.33	18.96	19.33
4363	NYSE	SAN	Wed, Jun 4, 2008	19.03	19.31	19.01	19.11
4362	NYSE	SAN	Tue, Jun 3, 2008	19.46	19.46	19.16	19.30
4361	NYSE	SAN	Mon, Jun 2, 2008	19.63	19.64	19.42	19.54
4360	NYSE	SAN	Fri, May 30, 2008	19.93	20.09	19.87	20.03
4359	NYSE	SAN	Thu, May 29, 2008	19.61	19.89	19.56	19.80
4358	NYSE	SAN	Wed, May 28, 2008	20.00	20.03	19.79	20.03
4357	NYSE	SAN	Tue, May 27, 2008	19.80	20.01	19.69	19.85
4356	NYSE	SAN	Fri, May 23, 2008	20.23	20.36	19.99	20.06
4355	NYSE	SAN	Thu, May 22, 2008	20.36	20.60	20.30	20.51
4354	NYSE	SAN	Wed, May 21, 2008	20.93	20.93	20.54	20.57
4353	NYSE	SAN	Tue, May 20, 2008	21.17	21.17	20.86	21.03
4352	NYSE	SAN	Mon, May 19, 2008	21.25	21.25	20.94	21.00
4351	NYSE	SAN	Fri, May 16, 2008	21.28	21.33	21.05	21.28
4350	NYSE	SAN	Thu, May 15, 2008	21.04	21.34	21.03	21.31
4349	NYSE	SAN	Wed, May 14, 2008	20.99	21.11	20.93	20.93
4348	NYSE	SAN	Tue, May 13, 2008	20.90	20.96	20.79	20.86
4347	NYSE	SAN	Mon, May 12, 2008	20.86	21.13	20.84	21.13
4346	NYSE	SAN	Fri, May 9, 2008	20.71	20.85	20.66	20.74
4345	NYSE	SAN	Thu, May 8, 2008	20.78	21.01	20.74	20.92
4344	NYSE	SAN	Wed, May 7, 2008	20.92	20.96	20.52	20.56
4343	NYSE	SAN	Tue, May 6, 2008	20.75	21.08	20.70	21.05
4342	NYSE	SAN	Mon, May 5, 2008	20.86	21.01	20.82	20.97
4341	NYSE	SAN	Fri, May 2, 2008	21.05	21.05	20.73	20.86
4340	NYSE	SAN	Thu, May 1, 2008	20.26	21.10	20.16	20.98
4339	NYSE	SAN	Wed, Apr 30, 2008	20.08	20.41	20.06	20.21
4338	NYSE	SAN	Tue, Apr 29, 2008	19.88	20.20	19.88	20.14
4337	NYSE	SAN	Mon, Apr 28, 2008	20.03	20.34	19.99	20.22
4336	NYSE	SAN	Fri, Apr 25, 2008	20.41	20.58	20.30	20.50
4335	NYSE	SAN	Thu, Apr 24, 2008	20.22	20.66	20.12	20.55
4334	NYSE	SAN	Wed, Apr 23, 2008	20.11	20.49	20.00	20.36
4333	NYSE	SAN	Tue, Apr 22, 2008	20.65	20.78	20.50	20.62
4332	NYSE	SAN	Mon, Apr 21, 2008	20.80	20.90	20.64	20.82
4331	NYSE	SAN	Fri, Apr 18, 2008	20.74	20.89	20.67	20.76
4330	NYSE	SAN	Thu, Apr 17, 2008	20.42	20.61	20.32	20.53
4329	NYSE	SAN	Wed, Apr 16, 2008	20.13	20.46	20.12	20.45
4328	NYSE	SAN	Tue, Apr 15, 2008	19.71	19.80	19.57	19.77
4327	NYSE	SAN	Mon, Apr 14, 2008	19.37	19.44	19.31	19.37
4326	NYSE	SAN	Fri, Apr 11, 2008	19.50	19.58	19.31	19.31
4325	NYSE	SAN	Thu, Apr 10, 2008	19.58	19.83	19.47	19.73
4324	NYSE	SAN	Wed, Apr 9, 2008	19.93	19.97	19.77	19.78
4323	NYSE	SAN	Tue, Apr 8, 2008	19.88	20.04	19.77	20.00
4322	NYSE	SAN	Mon, Apr 7, 2008	20.27	20.38	20.13	20.21
4321	NYSE	SAN	Fri, Apr 4, 2008	20.02	20.22	19.88	20.07
4320	NYSE	SAN	Thu, Apr 3, 2008	19.92	20.29	19.81	20.21
4319	NYSE	SAN	Wed, Apr 2, 2008	20.13	20.21	19.95	20.10
4318	NYSE	SAN	Tue, Apr 1, 2008	19.41	20.08	19.39	20.08
4317	NYSE	SAN	Mon, Mar 31, 2008	18.98	19.30	18.97	19.11
4316	NYSE	SAN	Fri, Mar 28, 2008	19.22	19.28	18.93	19.01
4315	NYSE	SAN	Thu, Mar 27, 2008	19.30	19.46	19.06	19.06
4314	NYSE	SAN	Wed, Mar 26, 2008	18.76	19.10	18.65	19.00
4313	NYSE	SAN	Tue, Mar 25, 2008	18.61	18.93	18.52	18.89
4312	NYSE	SAN	Mon, Mar 24, 2008	18.11	18.69	18.08	18.38
4311	NYSE	SAN	Thu, Mar 20, 2008	17.25	18.11	17.22	18.11
4310	NYSE	SAN	Wed, Mar 19, 2008	17.79	17.90	17.30	17.32
4309	NYSE	SAN	Tue, Mar 18, 2008	17.33	17.71	17.33	17.70
4308	NYSE	SAN	Mon, Mar 17, 2008	16.74	17.24	16.72	17.11
4307	NYSE	SAN	Fri, Mar 14, 2008	17.73	17.73	16.95	17.11
4306	NYSE	SAN	Thu, Mar 13, 2008	16.96	17.49	16.89	17.40
4305	NYSE	SAN	Wed, Mar 12, 2008	17.58	17.62	17.24	17.24
4304	NYSE	SAN	Tue, Mar 11, 2008	17.31	17.50	16.97	17.50
4303	NYSE	SAN	Mon, Mar 10, 2008	16.72	16.74	16.41	16.47
4302	NYSE	SAN	Fri, Mar 7, 2008	16.65	16.93	16.42	16.57
4301	NYSE	SAN	Thu, Mar 6, 2008	17.04	17.04	16.69	16.74
4300	NYSE	SAN	Wed, Mar 5, 2008	17.07	17.29	16.91	17.09
4299	NYSE	SAN	Tue, Mar 4, 2008	16.76	17.01	16.61	16.98
4298	NYSE	SAN	Mon, Mar 3, 2008	17.06	17.16	16.97	17.12
4297	NYSE	SAN	Fri, Feb 29, 2008	17.43	17.43	17.04	17.04
4296	NYSE	SAN	Thu, Feb 28, 2008	17.67	17.75	17.54	17.60
4295	NYSE	SAN	Wed, Feb 27, 2008	17.61	17.95	17.59	17.85
4294	NYSE	SAN	Tue, Feb 26, 2008	17.34	17.83	17.30	17.74
4293	NYSE	SAN	Mon, Feb 25, 2008	16.92	17.29	16.82	17.27
4292	NYSE	SAN	Fri, Feb 22, 2008	16.91	16.93	16.55	16.93
4291	NYSE	SAN	Thu, Feb 21, 2008	16.76	16.80	16.53	16.58
4290	NYSE	SAN	Wed, Feb 20, 2008	16.30	16.73	16.24	16.66
4289	NYSE	SAN	Tue, Feb 19, 2008	16.87	16.91	16.66	16.75
4288	NYSE	SAN	Fri, Feb 15, 2008	16.40	16.53	16.31	16.53
4287	NYSE	SAN	Thu, Feb 14, 2008	16.73	16.87	16.60	16.60
4286	NYSE	SAN	Wed, Feb 13, 2008	16.86	16.87	16.53	16.84
4285	NYSE	SAN	Tue, Feb 12, 2008	16.39	16.62	16.27	16.48
4284	NYSE	SAN	Mon, Feb 11, 2008	16.09	16.12	15.76	15.98
4283	NYSE	SAN	Fri, Feb 8, 2008	16.03	16.22	15.96	16.11
4282	NYSE	SAN	Thu, Feb 7, 2008	15.99	16.36	15.90	16.23
4281	NYSE	SAN	Wed, Feb 6, 2008	16.33	16.38	15.97	15.99
4280	NYSE	SAN	Tue, Feb 5, 2008	16.09	16.22	15.79	15.83
4279	NYSE	SAN	Mon, Feb 4, 2008	17.02	17.06	16.88	16.89
4278	NYSE	SAN	Fri, Feb 1, 2008	16.94	17.29	16.83	17.29
4277	NYSE	SAN	Thu, Jan 31, 2008	16.38	16.96	16.31	16.79
4276	NYSE	SAN	Wed, Jan 30, 2008	16.85	17.40	16.71	16.91
4275	NYSE	SAN	Tue, Jan 29, 2008	16.91	16.92	16.68	16.91
4274	NYSE	SAN	Mon, Jan 28, 2008	16.68	17.24	16.56	17.18
4273	NYSE	SAN	Fri, Jan 25, 2008	17.43	17.47	16.74	16.83
4272	NYSE	SAN	Thu, Jan 24, 2008	16.90	17.15	16.69	17.14
4271	NYSE	SAN	Wed, Jan 23, 2008	15.53	16.55	15.42	16.49
4270	NYSE	SAN	Tue, Jan 22, 2008	15.99	16.88	15.99	16.75
4269	NYSE	SAN	Fri, Jan 18, 2008	17.73	17.97	17.26	17.46
4268	NYSE	SAN	Thu, Jan 17, 2008	18.03	18.10	17.54	17.59
4267	NYSE	SAN	Wed, Jan 16, 2008	18.23	18.47	17.94	18.07
4266	NYSE	SAN	Tue, Jan 15, 2008	18.79	18.91	17.87	18.42
4265	NYSE	SAN	Mon, Jan 14, 2008	19.43	19.45	19.18	19.32
4264	NYSE	SAN	Fri, Jan 11, 2008	19.33	19.49	19.23	19.39
4263	NYSE	SAN	Thu, Jan 10, 2008	18.98	19.58	18.92	19.38
4262	NYSE	SAN	Wed, Jan 9, 2008	19.22	19.39	18.94	19.39
4261	NYSE	SAN	Tue, Jan 8, 2008	19.78	19.86	19.23	19.27
4260	NYSE	SAN	Mon, Jan 7, 2008	19.91	20.01	19.80	19.95
4259	NYSE	SAN	Fri, Jan 4, 2008	20.15	20.19	19.92	19.94
4258	NYSE	SAN	Thu, Jan 3, 2008	20.34	20.50	20.32	20.33
4257	NYSE	SAN	Wed, Jan 2, 2008	20.48	20.69	20.38	20.46
4256	NYSE	SAN	Mon, Dec 31, 2007	20.59	20.84	20.53	20.64
4255	NYSE	SAN	Fri, Dec 28, 2007	20.82	20.91	20.75	20.83
4254	NYSE	SAN	Thu, Dec 27, 2007	20.64	20.70	20.50	20.58
4253	NYSE	SAN	Wed, Dec 26, 2007	20.59	20.72	20.57	20.63
4252	NYSE	SAN	Mon, Dec 24, 2007	20.63	20.70	20.33	20.56
4251	NYSE	SAN	Fri, Dec 21, 2007	20.19	20.39	20.14	20.36
4250	NYSE	SAN	Thu, Dec 20, 2007	19.88	19.93	19.73	19.90
4249	NYSE	SAN	Wed, Dec 19, 2007	20.02	20.11	19.68	19.84
4248	NYSE	SAN	Tue, Dec 18, 2007	20.02	20.09	19.63	19.87
4247	NYSE	SAN	Mon, Dec 17, 2007	19.83	19.96	19.59	19.66
4246	NYSE	SAN	Fri, Dec 14, 2007	20.12	20.40	20.04	20.11
4245	NYSE	SAN	Thu, Dec 13, 2007	20.76	20.81	20.46	20.79
4244	NYSE	SAN	Wed, Dec 12, 2007	21.28	21.32	20.75	20.96
4243	NYSE	SAN	Tue, Dec 11, 2007	21.14	21.41	20.59	20.65
4242	NYSE	SAN	Mon, Dec 10, 2007	21.09	21.24	21.05	21.22
4241	NYSE	SAN	Fri, Dec 7, 2007	20.93	21.05	20.86	20.88
4240	NYSE	SAN	Thu, Dec 6, 2007	20.73	20.94	20.60	20.91
4239	NYSE	SAN	Wed, Dec 5, 2007	20.70	20.82	20.62	20.75
4238	NYSE	SAN	Tue, Dec 4, 2007	20.57	20.76	20.56	20.69
4237	NYSE	SAN	Mon, Dec 3, 2007	20.69	20.74	20.54	20.55
4236	NYSE	SAN	Fri, Nov 30, 2007	20.83	20.88	20.44	20.53
4235	NYSE	SAN	Thu, Nov 29, 2007	20.38	20.71	20.31	20.57
4234	NYSE	SAN	Wed, Nov 28, 2007	20.48	20.97	20.48	20.94
4233	NYSE	SAN	Tue, Nov 27, 2007	20.37	20.56	20.30	20.53
4232	NYSE	SAN	Mon, Nov 26, 2007	20.72	20.77	20.09	20.11
4231	NYSE	SAN	Fri, Nov 23, 2007	20.47	20.65	20.44	20.59
4230	NYSE	SAN	Wed, Nov 21, 2007	20.57	20.80	20.33	20.60
4229	NYSE	SAN	Tue, Nov 20, 2007	20.82	21.00	20.58	20.85
4228	NYSE	SAN	Mon, Nov 19, 2007	20.78	20.86	20.50	20.56
4227	NYSE	SAN	Fri, Nov 16, 2007	20.81	20.97	20.64	20.91
4226	NYSE	SAN	Thu, Nov 15, 2007	20.79	20.87	20.29	20.41
4225	NYSE	SAN	Wed, Nov 14, 2007	21.07	21.10	20.70	20.77
4224	NYSE	SAN	Tue, Nov 13, 2007	20.74	21.23	20.69	21.18
4223	NYSE	SAN	Mon, Nov 12, 2007	20.64	20.74	20.25	20.29
4222	NYSE	SAN	Fri, Nov 9, 2007	20.89	21.12	20.70	20.77
4221	NYSE	SAN	Thu, Nov 8, 2007	21.05	21.41	20.74	21.15
4220	NYSE	SAN	Wed, Nov 7, 2007	20.38	20.38	19.78	19.83
4219	NYSE	SAN	Tue, Nov 6, 2007	20.41	20.56	20.29	20.54
4218	NYSE	SAN	Mon, Nov 5, 2007	20.08	20.35	20.03	20.19
4217	NYSE	SAN	Fri, Nov 2, 2007	20.39	20.66	20.25	20.56
4216	NYSE	SAN	Thu, Nov 1, 2007	20.14	20.41	19.95	20.15
4215	NYSE	SAN	Wed, Oct 31, 2007	20.73	20.84	20.51	20.81
4214	NYSE	SAN	Tue, Oct 30, 2007	20.35	20.64	20.28	20.52
4213	NYSE	SAN	Mon, Oct 29, 2007	20.10	20.27	20.03	20.12
4212	NYSE	SAN	Fri, Oct 26, 2007	19.96	20.13	19.75	20.08
4211	NYSE	SAN	Thu, Oct 25, 2007	19.32	19.48	19.22	19.37
4210	NYSE	SAN	Wed, Oct 24, 2007	19.13	19.21	18.75	19.20
4209	NYSE	SAN	Tue, Oct 23, 2007	19.31	19.44	19.16	19.44
4208	NYSE	SAN	Mon, Oct 22, 2007	18.88	19.14	18.82	19.13
4207	NYSE	SAN	Fri, Oct 19, 2007	19.41	19.47	19.15	19.16
4206	NYSE	SAN	Thu, Oct 18, 2007	19.47	19.65	19.39	19.58
4205	NYSE	SAN	Wed, Oct 17, 2007	19.35	19.37	19.11	19.25
4204	NYSE	SAN	Tue, Oct 16, 2007	18.90	18.90	18.76	18.76
4203	NYSE	SAN	Mon, Oct 15, 2007	19.19	19.22	18.92	18.98
4202	NYSE	SAN	Fri, Oct 12, 2007	18.73	18.82	18.69	18.76
4201	NYSE	SAN	Thu, Oct 11, 2007	18.60	18.74	18.41	18.44
4200	NYSE	SAN	Wed, Oct 10, 2007	18.54	18.60	18.46	18.49
4199	NYSE	SAN	Tue, Oct 9, 2007	18.53	18.76	18.50	18.76
4198	NYSE	SAN	Mon, Oct 8, 2007	18.72	18.74	18.56	18.65
4197	NYSE	SAN	Fri, Oct 5, 2007	18.79	18.93	18.78	18.83
4196	NYSE	SAN	Thu, Oct 4, 2007	18.82	18.87	18.65	18.75
4195	NYSE	SAN	Wed, Oct 3, 2007	18.78	18.79	18.61	18.65
4194	NYSE	SAN	Tue, Oct 2, 2007	18.81	18.86	18.74	18.84
4193	NYSE	SAN	Mon, Oct 1, 2007	18.35	18.75	18.35	18.68
4192	NYSE	SAN	Fri, Sep 28, 2007	18.63	18.69	18.42	18.51
4191	NYSE	SAN	Thu, Sep 27, 2007	18.58	18.58	18.46	18.53
4190	NYSE	SAN	Wed, Sep 26, 2007	18.24	18.32	18.05	18.21
4189	NYSE	SAN	Tue, Sep 25, 2007	18.01	18.18	17.89	18.18
4188	NYSE	SAN	Mon, Sep 24, 2007	18.26	18.28	18.00	18.06
4187	NYSE	SAN	Fri, Sep 21, 2007	18.04	18.13	17.95	18.04
4186	NYSE	SAN	Thu, Sep 20, 2007	17.94	18.10	17.85	17.94
4185	NYSE	SAN	Wed, Sep 19, 2007	17.99	18.07	17.79	17.87
4184	NYSE	SAN	Tue, Sep 18, 2007	16.95	17.80	16.85	17.79
4183	NYSE	SAN	Mon, Sep 17, 2007	16.68	16.76	16.57	16.66
4182	NYSE	SAN	Fri, Sep 14, 2007	16.84	17.00	16.79	16.98
4181	NYSE	SAN	Thu, Sep 13, 2007	17.17	17.22	17.06	17.14
4180	NYSE	SAN	Wed, Sep 12, 2007	16.86	16.98	16.78	16.88
4179	NYSE	SAN	Tue, Sep 11, 2007	16.86	17.13	16.86	17.10
4178	NYSE	SAN	Mon, Sep 10, 2007	16.96	16.99	16.68	16.85
4177	NYSE	SAN	Fri, Sep 7, 2007	17.12	17.21	16.79	16.99
4176	NYSE	SAN	Thu, Sep 6, 2007	17.28	17.45	17.11	17.37
4175	NYSE	SAN	Wed, Sep 5, 2007	17.38	17.40	17.23	17.31
4174	NYSE	SAN	Tue, Sep 4, 2007	17.43	17.81	17.41	17.75
4173	NYSE	SAN	Fri, Aug 31, 2007	17.57	17.62	17.37	17.51
4172	NYSE	SAN	Thu, Aug 30, 2007	17.07	17.41	17.07	17.20
4171	NYSE	SAN	Wed, Aug 29, 2007	17.25	17.54	16.99	17.52
4170	NYSE	SAN	Tue, Aug 28, 2007	17.34	17.36	16.90	16.92
4169	NYSE	SAN	Mon, Aug 27, 2007	17.59	17.61	17.46	17.52
4168	NYSE	SAN	Fri, Aug 24, 2007	17.37	17.73	17.34	17.73
4167	NYSE	SAN	Thu, Aug 23, 2007	17.53	17.56	17.27	17.43
4166	NYSE	SAN	Wed, Aug 22, 2007	17.37	17.54	17.32	17.51
4165	NYSE	SAN	Tue, Aug 21, 2007	17.16	17.42	17.11	17.29
4164	NYSE	SAN	Mon, Aug 20, 2007	17.52	17.52	17.18	17.39
4163	NYSE	SAN	Fri, Aug 17, 2007	17.60	17.73	17.39	17.63
4162	NYSE	SAN	Thu, Aug 16, 2007	16.87	17.10	16.35	17.06
4161	NYSE	SAN	Wed, Aug 15, 2007	17.19	17.52	16.99	17.00
4160	NYSE	SAN	Tue, Aug 14, 2007	17.78	17.80	17.39	17.44
4159	NYSE	SAN	Mon, Aug 13, 2007	18.03	18.03	17.73	17.77
4158	NYSE	SAN	Fri, Aug 10, 2007	17.64	17.85	17.51	17.73
4157	NYSE	SAN	Thu, Aug 9, 2007	18.08	18.41	17.96	17.96
4156	NYSE	SAN	Wed, Aug 8, 2007	18.31	18.73	18.31	18.58
4155	NYSE	SAN	Tue, Aug 7, 2007	18.01	18.29	17.94	18.15
4154	NYSE	SAN	Mon, Aug 6, 2007	17.74	18.23	17.58	18.16
4153	NYSE	SAN	Fri, Aug 3, 2007	17.92	17.96	17.64	17.64
4152	NYSE	SAN	Thu, Aug 2, 2007	17.89	18.03	17.81	17.96
4151	NYSE	SAN	Wed, Aug 1, 2007	17.98	18.17	17.67	18.10
4150	NYSE	SAN	Tue, Jul 31, 2007	18.05	18.16	17.82	17.83
4149	NYSE	SAN	Mon, Jul 30, 2007	17.69	17.83	17.53	17.77
4148	NYSE	SAN	Fri, Jul 27, 2007	17.73	17.83	17.59	17.60
4147	NYSE	SAN	Thu, Jul 26, 2007	17.94	18.16	17.46	17.70
4146	NYSE	SAN	Wed, Jul 25, 2007	18.55	18.59	18.13	18.34
4145	NYSE	SAN	Tue, Jul 24, 2007	18.52	18.59	18.15	18.22
4144	NYSE	SAN	Mon, Jul 23, 2007	18.60	18.69	18.46	18.56
4143	NYSE	SAN	Fri, Jul 20, 2007	18.75	18.75	18.33	18.40
4142	NYSE	SAN	Thu, Jul 19, 2007	18.98	19.04	18.87	18.97
4141	NYSE	SAN	Wed, Jul 18, 2007	18.78	18.87	18.54	18.74
4140	NYSE	SAN	Tue, Jul 17, 2007	18.88	18.92	18.78	18.79
4139	NYSE	SAN	Mon, Jul 16, 2007	18.69	18.82	18.69	18.73
4138	NYSE	SAN	Fri, Jul 13, 2007	18.78	18.78	18.63	18.70
4137	NYSE	SAN	Thu, Jul 12, 2007	18.44	18.71	18.42	18.68
4136	NYSE	SAN	Wed, Jul 11, 2007	18.07	18.30	18.07	18.25
4135	NYSE	SAN	Tue, Jul 10, 2007	18.12	18.36	18.00	18.03
4134	NYSE	SAN	Mon, Jul 9, 2007	18.39	18.39	18.27	18.29
4133	NYSE	SAN	Fri, Jul 6, 2007	18.27	18.39	18.25	18.30
4132	NYSE	SAN	Thu, Jul 5, 2007	18.13	18.14	17.91	18.02
4131	NYSE	SAN	Tue, Jul 3, 2007	17.96	18.01	17.90	18.01
4130	NYSE	SAN	Mon, Jul 2, 2007	17.78	17.87	17.75	17.87
4129	NYSE	SAN	Fri, Jun 29, 2007	17.73	17.82	17.52	17.61
4128	NYSE	SAN	Thu, Jun 28, 2007	17.70	17.79	17.64	17.65
4127	NYSE	SAN	Wed, Jun 27, 2007	17.36	17.65	17.36	17.64
4126	NYSE	SAN	Tue, Jun 26, 2007	17.78	17.80	17.48	17.49
4125	NYSE	SAN	Mon, Jun 25, 2007	17.61	17.79	17.52	17.55
4124	NYSE	SAN	Fri, Jun 22, 2007	17.60	17.66	17.44	17.50
4123	NYSE	SAN	Thu, Jun 21, 2007	17.52	17.67	17.44	17.63
4122	NYSE	SAN	Wed, Jun 20, 2007	17.90	17.94	17.60	17.64
4121	NYSE	SAN	Tue, Jun 19, 2007	17.72	17.87	17.66	17.83
4120	NYSE	SAN	Mon, Jun 18, 2007	17.89	17.90	17.73	17.83
4119	NYSE	SAN	Fri, Jun 15, 2007	17.89	17.97	17.80	17.92
4118	NYSE	SAN	Thu, Jun 14, 2007	17.69	17.85	17.69	17.80
4117	NYSE	SAN	Wed, Jun 13, 2007	17.40	17.59	17.37	17.54
4116	NYSE	SAN	Tue, Jun 12, 2007	17.61	17.65	17.38	17.38
4115	NYSE	SAN	Mon, Jun 11, 2007	18.01	18.09	17.87	18.03
4114	NYSE	SAN	Fri, Jun 8, 2007	17.78	17.98	17.67	17.98
4113	NYSE	SAN	Thu, Jun 7, 2007	17.81	17.96	17.53	17.58
4112	NYSE	SAN	Wed, Jun 6, 2007	18.27	18.27	18.12	18.14
4111	NYSE	SAN	Tue, Jun 5, 2007	18.55	18.56	18.38	18.44
4110	NYSE	SAN	Mon, Jun 4, 2007	18.58	18.65	18.51	18.65
4109	NYSE	SAN	Fri, Jun 1, 2007	18.72	18.75	18.56	18.64
4108	NYSE	SAN	Thu, May 31, 2007	18.26	18.43	18.23	18.40
4107	NYSE	SAN	Wed, May 30, 2007	17.76	17.98	17.76	17.97
4106	NYSE	SAN	Tue, May 29, 2007	17.90	18.03	17.83	17.89
4105	NYSE	SAN	Fri, May 25, 2007	17.60	17.68	17.54	17.68
4104	NYSE	SAN	Thu, May 24, 2007	17.76	17.79	17.45	17.51
4103	NYSE	SAN	Wed, May 23, 2007	17.73	17.83	17.66	17.66
4102	NYSE	SAN	Tue, May 22, 2007	17.66	17.67	17.54	17.58
4101	NYSE	SAN	Mon, May 21, 2007	17.73	17.75	17.54	17.59
4100	NYSE	SAN	Fri, May 18, 2007	17.69	17.92	17.67	17.89
4099	NYSE	SAN	Thu, May 17, 2007	17.42	17.48	17.33	17.45
4098	NYSE	SAN	Wed, May 16, 2007	17.60	17.63	17.43	17.56
4097	NYSE	SAN	Tue, May 15, 2007	17.32	17.63	17.32	17.45
4096	NYSE	SAN	Mon, May 14, 2007	17.43	17.46	17.24	17.33
4095	NYSE	SAN	Fri, May 11, 2007	17.37	17.60	17.37	17.60
4094	NYSE	SAN	Thu, May 10, 2007	17.33	17.48	17.07	17.13
4093	NYSE	SAN	Wed, May 9, 2007	17.29	17.47	17.26	17.46
4092	NYSE	SAN	Tue, May 8, 2007	17.25	17.35	17.19	17.31
4091	NYSE	SAN	Mon, May 7, 2007	17.50	17.54	17.42	17.45
4090	NYSE	SAN	Fri, May 4, 2007	17.50	17.57	17.45	17.54
4089	NYSE	SAN	Thu, May 3, 2007	17.09	17.20	16.95	17.18
4088	NYSE	SAN	Wed, May 2, 2007	16.99	17.11	16.94	17.06
4087	NYSE	SAN	Tue, May 1, 2007	17.05	17.05	16.80	16.93
4086	NYSE	SAN	Mon, Apr 30, 2007	17.04	17.08	16.91	16.95
4085	NYSE	SAN	Fri, Apr 27, 2007	17.00	17.14	16.89	17.04
4084	NYSE	SAN	Thu, Apr 26, 2007	17.48	17.49	17.26	17.33
4083	NYSE	SAN	Wed, Apr 25, 2007	17.58	17.77	17.52	17.75
4082	NYSE	SAN	Tue, Apr 24, 2007	17.44	17.51	17.35	17.48
4081	NYSE	SAN	Mon, Apr 23, 2007	17.88	18.00	17.83	17.84
4080	NYSE	SAN	Fri, Apr 20, 2007	18.01	18.11	17.92	18.02
4079	NYSE	SAN	Thu, Apr 19, 2007	17.53	17.81	17.50	17.76
4078	NYSE	SAN	Wed, Apr 18, 2007	17.79	17.98	17.73	17.89
4077	NYSE	SAN	Tue, Apr 17, 2007	17.98	18.03	17.90	17.97
4076	NYSE	SAN	Mon, Apr 16, 2007	18.03	18.12	18.00	18.12
4075	NYSE	SAN	Fri, Apr 13, 2007	17.94	17.97	17.79	17.91
4074	NYSE	SAN	Thu, Apr 12, 2007	17.63	17.89	17.60	17.87
4073	NYSE	SAN	Wed, Apr 11, 2007	17.92	17.92	17.74	17.79
4072	NYSE	SAN	Tue, Apr 10, 2007	17.74	17.94	17.74	17.93
4071	NYSE	SAN	Mon, Apr 9, 2007	17.60	17.73	17.60	17.66
4070	NYSE	SAN	Thu, Apr 5, 2007	17.61	17.74	17.59	17.68
4069	NYSE	SAN	Wed, Apr 4, 2007	17.50	17.60	17.46	17.58
4068	NYSE	SAN	Tue, Apr 3, 2007	17.33	17.44	17.30	17.42
4067	NYSE	SAN	Mon, Apr 2, 2007	17.14	17.17	17.01	17.17
4066	NYSE	SAN	Fri, Mar 30, 2007	17.01	17.34	16.97	17.09
4065	NYSE	SAN	Thu, Mar 29, 2007	16.99	17.07	16.91	17.06
4064	NYSE	SAN	Wed, Mar 28, 2007	17.08	17.12	16.78	16.90
4063	NYSE	SAN	Tue, Mar 27, 2007	17.13	17.41	17.04	17.22
4062	NYSE	SAN	Mon, Mar 26, 2007	17.26	17.27	16.91	17.14
4061	NYSE	SAN	Fri, Mar 23, 2007	17.27	17.36	17.20	17.27
4060	NYSE	SAN	Thu, Mar 22, 2007	17.43	17.49	17.31	17.42
4059	NYSE	SAN	Wed, Mar 21, 2007	17.25	17.54	17.01	17.54
4058	NYSE	SAN	Tue, Mar 20, 2007	16.91	17.16	16.89	17.13
4057	NYSE	SAN	Mon, Mar 19, 2007	16.93	17.03	16.84	16.96
4056	NYSE	SAN	Fri, Mar 16, 2007	16.64	16.75	16.57	16.64
4055	NYSE	SAN	Thu, Mar 15, 2007	16.54	16.75	16.52	16.72
4054	NYSE	SAN	Wed, Mar 14, 2007	16.58	16.62	16.22	16.57
4053	NYSE	SAN	Tue, Mar 13, 2007	17.08	17.19	16.68	16.70
4052	NYSE	SAN	Mon, Mar 12, 2007	17.29	17.44	17.24	17.37
4051	NYSE	SAN	Fri, Mar 9, 2007	17.44	17.48	17.28	17.45
4050	NYSE	SAN	Thu, Mar 8, 2007	17.25	17.43	17.23	17.33
4049	NYSE	SAN	Wed, Mar 7, 2007	17.09	17.20	17.04	17.07
4048	NYSE	SAN	Tue, Mar 6, 2007	16.93	17.17	16.91	17.11
4047	NYSE	SAN	Mon, Mar 5, 2007	16.81	17.01	16.60	16.63
4046	NYSE	SAN	Fri, Mar 2, 2007	17.25	17.38	17.07	17.09
4045	NYSE	SAN	Thu, Mar 1, 2007	17.12	17.47	17.02	17.38
4044	NYSE	SAN	Wed, Feb 28, 2007	17.69	17.89	17.61	17.77
4043	NYSE	SAN	Tue, Feb 27, 2007	18.07	18.11	17.30	17.44
4042	NYSE	SAN	Mon, Feb 26, 2007	18.40	18.45	18.29	18.35
4041	NYSE	SAN	Fri, Feb 23, 2007	18.38	18.39	18.26	18.35
4040	NYSE	SAN	Thu, Feb 22, 2007	18.43	18.49	18.33	18.44
4039	NYSE	SAN	Wed, Feb 21, 2007	18.32	18.38	18.28	18.31
4038	NYSE	SAN	Tue, Feb 20, 2007	18.48	18.57	18.44	18.53
4037	NYSE	SAN	Fri, Feb 16, 2007	18.31	18.32	18.19	18.27
4036	NYSE	SAN	Thu, Feb 15, 2007	18.43	18.47	18.36	18.38
4035	NYSE	SAN	Wed, Feb 14, 2007	18.25	18.46	18.25	18.42
4034	NYSE	SAN	Tue, Feb 13, 2007	18.08	18.22	18.06	18.22
4033	NYSE	SAN	Mon, Feb 12, 2007	17.98	17.98	17.84	17.89
4032	NYSE	SAN	Fri, Feb 9, 2007	18.14	18.16	18.00	18.02
4031	NYSE	SAN	Thu, Feb 8, 2007	18.04	18.17	17.98	18.16
4030	NYSE	SAN	Wed, Feb 7, 2007	17.94	18.06	17.89	18.01
4029	NYSE	SAN	Tue, Feb 6, 2007	17.93	17.98	17.87	17.94
4028	NYSE	SAN	Mon, Feb 5, 2007	17.80	17.81	17.73	17.77
4027	NYSE	SAN	Fri, Feb 2, 2007	17.87	17.97	17.80	17.92
4026	NYSE	SAN	Thu, Feb 1, 2007	18.06	18.13	18.00	18.07
4025	NYSE	SAN	Wed, Jan 31, 2007	17.95	18.30	17.92	18.08
4024	NYSE	SAN	Tue, Jan 30, 2007	17.93	18.37	17.87	18.14
4023	NYSE	SAN	Mon, Jan 29, 2007	17.73	17.87	17.73	17.81
4022	NYSE	SAN	Fri, Jan 26, 2007	17.77	17.80	17.62	17.79
4021	NYSE	SAN	Thu, Jan 25, 2007	18.03	18.05	17.77	17.82
4020	NYSE	SAN	Wed, Jan 24, 2007	17.97	18.12	17.91	16.77
4019	NYSE	SAN	Tue, Jan 23, 2007	17.77	17.83	17.69	17.77
4018	NYSE	SAN	Mon, Jan 22, 2007	17.85	17.85	17.59	17.59
4017	NYSE	SAN	Fri, Jan 19, 2007	17.59	17.82	17.59	17.80
4016	NYSE	SAN	Thu, Jan 18, 2007	17.65	17.70	17.46	17.46
4015	NYSE	SAN	Wed, Jan 17, 2007	17.52	17.61	17.47	17.55
4014	NYSE	SAN	Tue, Jan 16, 2007	17.82	17.83	17.61	17.65
4013	NYSE	SAN	Fri, Jan 12, 2007	17.73	17.82	17.71	17.81
4012	NYSE	SAN	Thu, Jan 11, 2007	17.58	17.74	17.55	17.71
4011	NYSE	SAN	Wed, Jan 10, 2007	17.60	17.67	17.51	17.60
4010	NYSE	SAN	Tue, Jan 9, 2007	18.11	18.12	17.94	18.03
4009	NYSE	SAN	Mon, Jan 8, 2007	18.08	18.11	17.92	18.08
4008	NYSE	SAN	Fri, Jan 5, 2007	18.18	18.18	18.02	18.06
4007	NYSE	SAN	Thu, Jan 4, 2007	18.22	18.32	18.09	18.30
4006	NYSE	SAN	Wed, Jan 3, 2007	18.40	18.44	18.14	18.22
4005	NYSE	SAN	Fri, Dec 29, 2006	17.80	17.98	17.75	17.88
4004	NYSE	SAN	Thu, Dec 28, 2006	17.90	17.92	17.80	17.83
4003	NYSE	SAN	Wed, Dec 27, 2006	17.73	17.92	17.72	17.89
4002	NYSE	SAN	Tue, Dec 26, 2006	18.13	18.13	17.75	17.82
4001	NYSE	SAN	Fri, Dec 22, 2006	17.69	17.73	17.59	17.65
4000	NYSE	SAN	Thu, Dec 21, 2006	17.67	17.82	17.63	17.82
3999	NYSE	SAN	Wed, Dec 20, 2006	17.88	17.92	17.75	17.76
3998	NYSE	SAN	Tue, Dec 19, 2006	17.69	17.83	17.67	17.82
3997	NYSE	SAN	Mon, Dec 18, 2006	17.86	17.93	17.82	17.85
3996	NYSE	SAN	Fri, Dec 15, 2006	17.90	17.90	17.74	17.79
3995	NYSE	SAN	Thu, Dec 14, 2006	17.87	17.96	17.83	17.95
3994	NYSE	SAN	Wed, Dec 13, 2006	17.83	17.95	17.78	17.93
3993	NYSE	SAN	Tue, Dec 12, 2006	17.76	17.88	17.71	17.83
3992	NYSE	SAN	Mon, Dec 11, 2006	17.70	17.87	17.70	17.87
3991	NYSE	SAN	Fri, Dec 8, 2006	17.69	17.76	17.61	17.62
3990	NYSE	SAN	Thu, Dec 7, 2006	17.85	17.93	17.73	17.75
3989	NYSE	SAN	Wed, Dec 6, 2006	17.85	17.90	17.77	17.78
3988	NYSE	SAN	Tue, Dec 5, 2006	17.70	17.88	17.66	17.87
3987	NYSE	SAN	Mon, Dec 4, 2006	17.31	17.63	17.31	17.58
3986	NYSE	SAN	Fri, Dec 1, 2006	17.61	17.65	17.08	17.32
3985	NYSE	SAN	Thu, Nov 30, 2006	17.53	17.58	17.43	17.52
3984	NYSE	SAN	Wed, Nov 29, 2006	17.41	17.47	17.30	17.38
3983	NYSE	SAN	Tue, Nov 28, 2006	16.98	17.17	16.94	17.14
3982	NYSE	SAN	Mon, Nov 27, 2006	17.34	17.34	17.01	17.05
3981	NYSE	SAN	Fri, Nov 24, 2006	17.53	17.59	17.47	17.48
3980	NYSE	SAN	Wed, Nov 22, 2006	17.84	17.91	17.79	17.83
3979	NYSE	SAN	Tue, Nov 21, 2006	17.40	17.54	17.37	17.46
3978	NYSE	SAN	Mon, Nov 20, 2006	17.16	17.31	17.16	17.25
3977	NYSE	SAN	Fri, Nov 17, 2006	16.94	17.17	16.91	17.16
3976	NYSE	SAN	Thu, Nov 16, 2006	17.10	17.14	17.01	17.09
3975	NYSE	SAN	Wed, Nov 15, 2006	17.05	17.16	17.03	17.11
3974	NYSE	SAN	Tue, Nov 14, 2006	17.15	17.19	17.00	17.17
3973	NYSE	SAN	Mon, Nov 13, 2006	17.09	17.13	17.02	17.02
3972	NYSE	SAN	Fri, Nov 10, 2006	17.03	17.08	16.94	17.03
3971	NYSE	SAN	Thu, Nov 9, 2006	17.10	17.19	17.04	17.05
3970	NYSE	SAN	Wed, Nov 8, 2006	16.87	17.01	16.84	16.98
3969	NYSE	SAN	Tue, Nov 7, 2006	16.80	17.00	16.79	16.87
3968	NYSE	SAN	Mon, Nov 6, 2006	16.44	16.64	16.42	16.64
3967	NYSE	SAN	Fri, Nov 3, 2006	16.38	16.42	16.19	16.26
3966	NYSE	SAN	Thu, Nov 2, 2006	16.27	16.30	16.17	16.25
3965	NYSE	SAN	Wed, Nov 1, 2006	16.57	16.65	16.42	16.43
3964	NYSE	SAN	Tue, Oct 31, 2006	16.46	16.62	16.41	16.41
3963	NYSE	SAN	Mon, Oct 30, 2006	16.36	16.49	16.35	16.42
3962	NYSE	SAN	Fri, Oct 27, 2006	16.52	16.52	16.40	16.45
3961	NYSE	SAN	Thu, Oct 26, 2006	16.45	16.52	16.34	16.45
3960	NYSE	SAN	Wed, Oct 25, 2006	16.30	16.48	16.30	16.45
3959	NYSE	SAN	Tue, Oct 24, 2006	16.18	16.26	16.11	16.22
3958	NYSE	SAN	Mon, Oct 23, 2006	16.10	16.29	16.05	16.28
3957	NYSE	SAN	Fri, Oct 20, 2006	16.08	16.22	16.01	16.16
3956	NYSE	SAN	Thu, Oct 19, 2006	16.02	16.12	15.98	16.06
3955	NYSE	SAN	Wed, Oct 18, 2006	15.84	15.88	15.71	15.81
3954	NYSE	SAN	Tue, Oct 17, 2006	15.71	15.74	15.60	15.71
3953	NYSE	SAN	Mon, Oct 16, 2006	15.98	16.08	15.94	16.05
3952	NYSE	SAN	Fri, Oct 13, 2006	16.09	16.24	16.05	16.18
3951	NYSE	SAN	Thu, Oct 12, 2006	16.10	16.22	16.03	16.18
3950	NYSE	SAN	Wed, Oct 11, 2006	15.76	15.82	15.66	15.72
3949	NYSE	SAN	Tue, Oct 10, 2006	15.68	15.89	15.67	15.83
3948	NYSE	SAN	Mon, Oct 9, 2006	15.53	15.68	15.53	15.61
3947	NYSE	SAN	Fri, Oct 6, 2006	15.39	15.53	15.33	15.46
3946	NYSE	SAN	Thu, Oct 5, 2006	15.36	15.46	15.34	15.43
3945	NYSE	SAN	Wed, Oct 4, 2006	15.16	15.38	15.16	15.36
3944	NYSE	SAN	Tue, Oct 3, 2006	15.15	15.23	15.07	15.19
3943	NYSE	SAN	Mon, Oct 2, 2006	15.14	15.28	15.13	15.17
3942	NYSE	SAN	Fri, Sep 29, 2006	15.15	15.19	15.13	15.13
3941	NYSE	SAN	Thu, Sep 28, 2006	15.22	15.23	15.11	15.18
3940	NYSE	SAN	Wed, Sep 27, 2006	15.04	15.24	15.04	15.22
3939	NYSE	SAN	Tue, Sep 26, 2006	15.01	15.15	14.98	15.11
3938	NYSE	SAN	Mon, Sep 25, 2006	15.07	15.23	14.95	15.22
3937	NYSE	SAN	Fri, Sep 22, 2006	15.18	15.20	15.11	15.13
3936	NYSE	SAN	Thu, Sep 21, 2006	15.23	15.30	15.14	15.21
3935	NYSE	SAN	Wed, Sep 20, 2006	15.00	15.17	15.00	15.13
3934	NYSE	SAN	Tue, Sep 19, 2006	14.93	14.94	14.81	14.85
3933	NYSE	SAN	Mon, Sep 18, 2006	14.90	15.01	14.88	15.01
3932	NYSE	SAN	Fri, Sep 15, 2006	14.92	14.92	14.84	14.84
3931	NYSE	SAN	Thu, Sep 14, 2006	14.83	14.96	14.83	14.94
3930	NYSE	SAN	Wed, Sep 13, 2006	14.80	14.95	14.77	14.85
3929	NYSE	SAN	Tue, Sep 12, 2006	14.65	14.83	14.61	14.83
3928	NYSE	SAN	Mon, Sep 11, 2006	14.52	14.60	14.45	14.57
3927	NYSE	SAN	Fri, Sep 8, 2006	14.52	14.60	14.48	14.60
3926	NYSE	SAN	Thu, Sep 7, 2006	14.57	14.65	14.51	14.58
3925	NYSE	SAN	Wed, Sep 6, 2006	14.79	14.82	14.68	14.76
3924	NYSE	SAN	Tue, Sep 5, 2006	14.90	15.00	14.88	14.99
3923	NYSE	SAN	Fri, Sep 1, 2006	14.90	14.97	14.85	14.89
3922	NYSE	SAN	Thu, Aug 31, 2006	14.93	14.97	14.88	14.92
3921	NYSE	SAN	Wed, Aug 30, 2006	14.98	15.02	14.93	15.01
3920	NYSE	SAN	Tue, Aug 29, 2006	14.95	14.98	14.78	14.94
3919	NYSE	SAN	Mon, Aug 28, 2006	14.68	14.92	14.68	14.85
3918	NYSE	SAN	Fri, Aug 25, 2006	14.66	14.73	14.61	14.68
3917	NYSE	SAN	Thu, Aug 24, 2006	14.84	14.87	14.67	14.70
3916	NYSE	SAN	Wed, Aug 23, 2006	14.76	14.81	14.68	14.74
3915	NYSE	SAN	Tue, Aug 22, 2006	14.75	14.84	14.73	14.81
3914	NYSE	SAN	Mon, Aug 21, 2006	14.92	15.00	14.87	14.91
3913	NYSE	SAN	Fri, Aug 18, 2006	14.86	14.95	14.81	14.92
3912	NYSE	SAN	Thu, Aug 17, 2006	14.95	15.02	14.91	14.95
3911	NYSE	SAN	Wed, Aug 16, 2006	14.92	15.03	14.92	15.01
3910	NYSE	SAN	Tue, Aug 15, 2006	14.70	14.84	14.69	14.80
3909	NYSE	SAN	Mon, Aug 14, 2006	14.51	14.59	14.41	14.46
3908	NYSE	SAN	Fri, Aug 11, 2006	14.35	14.38	14.27	14.32
3907	NYSE	SAN	Thu, Aug 10, 2006	14.41	14.47	14.35	14.44
3906	NYSE	SAN	Wed, Aug 9, 2006	14.61	14.67	14.44	14.44
3905	NYSE	SAN	Tue, Aug 8, 2006	14.42	14.58	14.38	14.41
3904	NYSE	SAN	Mon, Aug 7, 2006	14.41	14.42	14.34	14.40
3903	NYSE	SAN	Fri, Aug 4, 2006	14.66	14.69	14.50	14.55
3902	NYSE	SAN	Thu, Aug 3, 2006	14.29	14.50	14.29	14.45
3901	NYSE	SAN	Wed, Aug 2, 2006	14.36	14.52	14.36	14.46
3900	NYSE	SAN	Tue, Aug 1, 2006	14.23	14.36	14.11	14.36
3899	NYSE	SAN	Mon, Jul 31, 2006	14.37	14.43	14.30	14.42
3898	NYSE	SAN	Fri, Jul 28, 2006	14.25	14.46	14.25	14.42
3897	NYSE	SAN	Thu, Jul 27, 2006	14.19	14.28	14.01	14.07
3896	NYSE	SAN	Wed, Jul 26, 2006	13.99	14.23	13.88	14.14
3895	NYSE	SAN	Tue, Jul 25, 2006	14.00	14.12	13.94	14.12
3894	NYSE	SAN	Mon, Jul 24, 2006	13.87	14.06	13.86	14.03
3893	NYSE	SAN	Fri, Jul 21, 2006	13.85	13.86	13.73	13.74
3892	NYSE	SAN	Thu, Jul 20, 2006	13.87	13.90	13.67	13.68
3891	NYSE	SAN	Wed, Jul 19, 2006	13.27	13.87	13.27	13.83
3890	NYSE	SAN	Tue, Jul 18, 2006	13.32	13.33	13.12	13.23
3889	NYSE	SAN	Mon, Jul 17, 2006	13.34	13.40	13.27	13.32
3888	NYSE	SAN	Fri, Jul 14, 2006	13.54	13.74	13.42	13.50
3887	NYSE	SAN	Thu, Jul 13, 2006	13.74	13.74	13.55	13.59
3886	NYSE	SAN	Wed, Jul 12, 2006	13.99	14.03	13.86	13.89
3885	NYSE	SAN	Tue, Jul 11, 2006	14.12	14.25	14.05	14.21
3884	NYSE	SAN	Mon, Jul 10, 2006	14.15	14.23	14.13	14.18
3883	NYSE	SAN	Fri, Jul 7, 2006	14.24	14.32	14.15	14.19
3882	NYSE	SAN	Thu, Jul 6, 2006	14.06	14.22	14.05	14.19
3881	NYSE	SAN	Wed, Jul 5, 2006	13.93	14.02	13.85	13.96
3880	NYSE	SAN	Mon, Jul 3, 2006	13.99	14.12	13.95	14.10
3879	NYSE	SAN	Fri, Jun 30, 2006	13.93	14.05	13.86	14.01
3878	NYSE	SAN	Thu, Jun 29, 2006	13.36	13.76	13.36	13.73
3877	NYSE	SAN	Wed, Jun 28, 2006	13.18	13.25	13.00	13.21
3876	NYSE	SAN	Tue, Jun 27, 2006	13.28	13.31	13.06	13.07
3875	NYSE	SAN	Mon, Jun 26, 2006	13.27	13.35	13.22	13.35
3874	NYSE	SAN	Fri, Jun 23, 2006	13.22	13.38	13.19	13.24
3873	NYSE	SAN	Thu, Jun 22, 2006	13.24	13.30	13.16	13.23
3872	NYSE	SAN	Wed, Jun 21, 2006	13.17	13.36	13.13	13.31
3871	NYSE	SAN	Tue, Jun 20, 2006	12.98	13.18	12.95	13.10
3870	NYSE	SAN	Mon, Jun 19, 2006	13.06	13.08	12.89	12.94
3869	NYSE	SAN	Fri, Jun 16, 2006	12.96	13.00	12.86	12.92
3868	NYSE	SAN	Thu, Jun 15, 2006	12.94	13.23	12.94	13.15
3867	NYSE	SAN	Wed, Jun 14, 2006	12.79	12.85	12.66	12.84
3866	NYSE	SAN	Tue, Jun 13, 2006	12.77	12.98	12.54	12.61
3865	NYSE	SAN	Mon, Jun 12, 2006	13.10	13.14	12.89	12.90
3864	NYSE	SAN	Fri, Jun 9, 2006	13.14	13.24	13.02	13.07
3863	NYSE	SAN	Thu, Jun 8, 2006	13.09	13.14	12.90	13.12
3862	NYSE	SAN	Wed, Jun 7, 2006	13.47	13.63	13.45	13.46
3861	NYSE	SAN	Tue, Jun 6, 2006	13.51	13.52	13.37	13.51
3860	NYSE	SAN	Mon, Jun 5, 2006	13.88	13.89	13.65	13.66
3859	NYSE	SAN	Fri, Jun 2, 2006	14.07	14.08	13.89	14.00
3858	NYSE	SAN	Thu, Jun 1, 2006	13.73	13.96	13.71	13.93
3857	NYSE	SAN	Wed, May 31, 2006	13.79	13.92	13.77	13.85
3856	NYSE	SAN	Tue, May 30, 2006	13.82	13.86	13.62	13.64
3855	NYSE	SAN	Fri, May 26, 2006	14.00	14.03	13.85	14.00
3854	NYSE	SAN	Thu, May 25, 2006	13.69	13.91	13.62	13.91
3853	NYSE	SAN	Wed, May 24, 2006	13.68	13.76	13.46	13.62
3852	NYSE	SAN	Tue, May 23, 2006	13.74	13.92	13.71	13.75
3851	NYSE	SAN	Mon, May 22, 2006	13.82	13.89	13.59	13.77
3850	NYSE	SAN	Fri, May 19, 2006	13.96	14.09	13.84	14.05
3849	NYSE	SAN	Thu, May 18, 2006	14.16	14.20	13.92	13.92
3848	NYSE	SAN	Wed, May 17, 2006	14.38	14.39	13.91	13.94
3847	NYSE	SAN	Tue, May 16, 2006	14.54	14.58	14.45	14.53
3846	NYSE	SAN	Mon, May 15, 2006	14.49	14.59	14.34	14.41
3845	NYSE	SAN	Fri, May 12, 2006	14.85	14.85	14.61	14.63
3844	NYSE	SAN	Thu, May 11, 2006	15.02	15.05	14.87	14.88
3843	NYSE	SAN	Wed, May 10, 2006	14.96	15.02	14.90	14.96
3842	NYSE	SAN	Tue, May 9, 2006	14.85	14.98	14.85	14.97
3841	NYSE	SAN	Mon, May 8, 2006	14.88	14.95	14.87	14.91
3840	NYSE	SAN	Fri, May 5, 2006	14.79	14.99	14.78	14.92
3839	NYSE	SAN	Thu, May 4, 2006	14.52	14.74	14.52	14.69
3838	NYSE	SAN	Wed, May 3, 2006	14.70	14.71	14.57	14.66
3837	NYSE	SAN	Tue, May 2, 2006	14.71	14.81	14.68	14.79
3836	NYSE	SAN	Mon, May 1, 2006	14.84	14.84	14.58	14.61
3835	NYSE	SAN	Fri, Apr 28, 2006	14.55	14.74	14.52	14.70
3834	NYSE	SAN	Thu, Apr 27, 2006	14.28	14.64	14.22	14.57
3833	NYSE	SAN	Wed, Apr 26, 2006	14.24	14.38	14.23	14.38
3832	NYSE	SAN	Tue, Apr 25, 2006	14.41	14.45	14.30	14.40
3831	NYSE	SAN	Mon, Apr 24, 2006	14.24	14.36	14.21	14.35
3830	NYSE	SAN	Fri, Apr 21, 2006	14.22	14.35	14.07	14.29
3829	NYSE	SAN	Thu, Apr 20, 2006	13.93	14.05	13.93	14.03
3828	NYSE	SAN	Wed, Apr 19, 2006	13.85	13.97	13.80	13.92
3827	NYSE	SAN	Tue, Apr 18, 2006	13.76	13.87	13.63	13.87
3826	NYSE	SAN	Mon, Apr 17, 2006	13.47	13.78	13.47	13.69
3825	NYSE	SAN	Thu, Apr 13, 2006	13.49	13.62	13.48	13.57
3824	NYSE	SAN	Wed, Apr 12, 2006	13.60	13.68	13.54	13.58
3823	NYSE	SAN	Tue, Apr 11, 2006	13.80	13.81	13.57	13.60
3822	NYSE	SAN	Mon, Apr 10, 2006	13.83	13.86	13.74	13.77
3821	NYSE	SAN	Fri, Apr 7, 2006	14.11	14.11	13.81	13.88
3820	NYSE	SAN	Thu, Apr 6, 2006	14.15	14.17	14.05	14.15
3819	NYSE	SAN	Wed, Apr 5, 2006	14.22	14.29	14.21	14.25
3818	NYSE	SAN	Tue, Apr 4, 2006	14.17	14.31	14.15	14.31
3817	NYSE	SAN	Mon, Apr 3, 2006	14.01	14.15	13.99	14.08
3816	NYSE	SAN	Fri, Mar 31, 2006	14.05	14.09	13.98	14.00
3815	NYSE	SAN	Thu, Mar 30, 2006	13.99	14.16	13.98	14.05
3814	NYSE	SAN	Wed, Mar 29, 2006	13.84	13.94	13.78	13.92
3813	NYSE	SAN	Tue, Mar 28, 2006	13.93	13.98	13.75	13.76
3812	NYSE	SAN	Mon, Mar 27, 2006	13.98	13.98	13.86	13.90
3811	NYSE	SAN	Fri, Mar 24, 2006	14.08	14.17	14.01	14.12
3810	NYSE	SAN	Thu, Mar 23, 2006	14.11	14.11	13.92	13.97
3809	NYSE	SAN	Wed, Mar 22, 2006	14.01	14.16	14.01	14.13
3808	NYSE	SAN	Tue, Mar 21, 2006	14.03	14.09	13.93	13.93
3807	NYSE	SAN	Mon, Mar 20, 2006	14.13	14.18	14.10	14.13
3806	NYSE	SAN	Fri, Mar 17, 2006	14.09	14.15	14.03	14.15
3805	NYSE	SAN	Thu, Mar 16, 2006	14.02	14.18	13.99	14.12
3804	NYSE	SAN	Wed, Mar 15, 2006	14.05	14.08	13.93	14.08
3803	NYSE	SAN	Tue, Mar 14, 2006	13.81	14.02	13.78	13.98
3802	NYSE	SAN	Mon, Mar 13, 2006	13.82	13.92	13.82	13.86
3801	NYSE	SAN	Fri, Mar 10, 2006	13.51	13.79	13.50	13.77
3800	NYSE	SAN	Thu, Mar 9, 2006	13.59	13.67	13.54	13.54
3799	NYSE	SAN	Wed, Mar 8, 2006	13.44	13.62	13.44	13.59
3798	NYSE	SAN	Tue, Mar 7, 2006	13.50	13.60	13.46	13.53
3797	NYSE	SAN	Mon, Mar 6, 2006	13.92	13.92	13.70	13.74
3796	NYSE	SAN	Fri, Mar 3, 2006	13.92	13.99	13.85	13.92
3795	NYSE	SAN	Thu, Mar 2, 2006	14.01	14.13	13.95	14.11
3794	NYSE	SAN	Wed, Mar 1, 2006	14.15	14.18	14.11	14.17
3793	NYSE	SAN	Tue, Feb 28, 2006	14.02	14.05	13.92	14.01
3792	NYSE	SAN	Mon, Feb 27, 2006	13.92	14.07	13.92	14.03
3791	NYSE	SAN	Fri, Feb 24, 2006	13.93	13.98	13.86	13.93
3790	NYSE	SAN	Thu, Feb 23, 2006	14.06	14.11	13.99	14.00
3789	NYSE	SAN	Wed, Feb 22, 2006	13.80	14.04	13.80	13.99
3788	NYSE	SAN	Tue, Feb 21, 2006	13.75	13.76	13.63	13.63
3787	NYSE	SAN	Fri, Feb 17, 2006	13.74	13.82	13.70	13.81
3786	NYSE	SAN	Thu, Feb 16, 2006	13.60	13.71	13.55	13.69
3785	NYSE	SAN	Wed, Feb 15, 2006	13.63	13.77	13.58	13.60
3784	NYSE	SAN	Tue, Feb 14, 2006	13.56	13.72	13.47	13.71
3783	NYSE	SAN	Mon, Feb 13, 2006	13.46	13.60	13.46	13.57
3782	NYSE	SAN	Fri, Feb 10, 2006	13.58	13.63	13.40	13.46
3781	NYSE	SAN	Thu, Feb 9, 2006	13.60	13.65	13.53	13.55
3780	NYSE	SAN	Wed, Feb 8, 2006	13.49	13.69	13.46	13.65
3779	NYSE	SAN	Tue, Feb 7, 2006	13.50	13.58	13.40	13.44
3778	NYSE	SAN	Mon, Feb 6, 2006	13.44	13.55	13.41	13.44
3777	NYSE	SAN	Fri, Feb 3, 2006	13.35	13.55	13.30	13.43
3776	NYSE	SAN	Thu, Feb 2, 2006	13.67	13.70	13.51	13.54
3775	NYSE	SAN	Wed, Feb 1, 2006	13.67	13.79	13.63	13.73
3774	NYSE	SAN	Tue, Jan 31, 2006	13.59	13.76	13.58	13.68
3773	NYSE	SAN	Mon, Jan 30, 2006	13.40	13.50	13.39	13.47
3772	NYSE	SAN	Fri, Jan 27, 2006	13.40	13.49	13.40	13.45
3771	NYSE	SAN	Thu, Jan 26, 2006	13.46	13.56	13.42	13.47
3770	NYSE	SAN	Wed, Jan 25, 2006	13.17	13.27	13.10	13.23
3769	NYSE	SAN	Tue, Jan 24, 2006	12.96	13.10	12.96	13.07
3768	NYSE	SAN	Mon, Jan 23, 2006	12.93	13.01	12.90	12.99
3767	NYSE	SAN	Fri, Jan 20, 2006	12.98	12.99	12.73	12.75
3766	NYSE	SAN	Thu, Jan 19, 2006	12.91	13.01	12.87	12.95
3765	NYSE	SAN	Wed, Jan 18, 2006	12.87	12.93	12.78	12.89
3764	NYSE	SAN	Tue, Jan 17, 2006	13.03	13.03	12.92	13.00
3763	NYSE	SAN	Fri, Jan 13, 2006	13.08	13.13	13.01	13.09
3762	NYSE	SAN	Thu, Jan 12, 2006	13.22	13.23	13.13	13.15
3761	NYSE	SAN	Wed, Jan 11, 2006	13.12	13.25	13.09	13.23
3760	NYSE	SAN	Tue, Jan 10, 2006	13.03	13.08	13.00	13.04
3759	NYSE	SAN	Mon, Jan 9, 2006	13.11	13.14	12.99	13.14
3758	NYSE	SAN	Fri, Jan 6, 2006	13.15	13.31	13.15	13.29
3757	NYSE	SAN	Thu, Jan 5, 2006	13.14	13.15	13.08	13.10
3756	NYSE	SAN	Wed, Jan 4, 2006	13.06	13.18	13.04	13.18
3755	NYSE	SAN	Tue, Jan 3, 2006	12.82	13.05	12.79	13.00
3754	NYSE	SAN	Fri, Dec 30, 2005	12.54	12.67	12.54	12.64
3753	NYSE	SAN	Thu, Dec 29, 2005	12.65	12.71	12.63	12.63
3752	NYSE	SAN	Wed, Dec 28, 2005	12.71	12.75	12.46	12.65
3751	NYSE	SAN	Tue, Dec 27, 2005	12.67	12.70	12.61	12.62
3750	NYSE	SAN	Fri, Dec 23, 2005	12.69	12.69	12.62	12.65
3749	NYSE	SAN	Thu, Dec 22, 2005	12.62	12.68	12.60	12.65
3748	NYSE	SAN	Wed, Dec 21, 2005	12.50	12.56	12.47	12.54
3747	NYSE	SAN	Tue, Dec 20, 2005	12.46	12.46	12.36	12.41
3746	NYSE	SAN	Mon, Dec 19, 2005	12.55	12.59	12.47	12.48
3745	NYSE	SAN	Fri, Dec 16, 2005	12.57	12.64	12.54	12.54
3744	NYSE	SAN	Thu, Dec 15, 2005	12.40	12.40	12.29	12.35
3743	NYSE	SAN	Wed, Dec 14, 2005	12.43	12.54	12.43	12.48
3742	NYSE	SAN	Tue, Dec 13, 2005	12.39	12.54	12.33	12.47
3741	NYSE	SAN	Mon, Dec 12, 2005	12.36	12.45	12.34	12.37
3740	NYSE	SAN	Fri, Dec 9, 2005	12.10	12.26	12.10	12.21
3739	NYSE	SAN	Thu, Dec 8, 2005	12.01	12.20	12.00	12.09
3738	NYSE	SAN	Wed, Dec 7, 2005	12.08	12.13	12.00	12.04
3737	NYSE	SAN	Tue, Dec 6, 2005	12.08	12.16	12.06	12.10
3736	NYSE	SAN	Mon, Dec 5, 2005	12.19	12.22	12.07	12.14
3735	NYSE	SAN	Fri, Dec 2, 2005	12.29	12.31	12.19	12.28
3734	NYSE	SAN	Thu, Dec 1, 2005	12.24	12.39	12.24	12.33
3733	NYSE	SAN	Wed, Nov 30, 2005	12.20	12.26	12.13	12.16
3732	NYSE	SAN	Tue, Nov 29, 2005	12.28	12.31	12.21	12.26
3731	NYSE	SAN	Mon, Nov 28, 2005	12.31	12.33	12.17	12.28
3730	NYSE	SAN	Fri, Nov 25, 2005	12.30	12.30	12.19	12.23
3729	NYSE	SAN	Wed, Nov 23, 2005	12.31	12.40	12.14	12.36
3728	NYSE	SAN	Tue, Nov 22, 2005	12.16	12.34	12.10	12.31
3727	NYSE	SAN	Mon, Nov 21, 2005	12.25	12.26	12.09	12.17
3726	NYSE	SAN	Fri, Nov 18, 2005	12.19	12.19	12.06	12.17
3725	NYSE	SAN	Thu, Nov 17, 2005	12.00	12.16	12.00	12.12
3724	NYSE	SAN	Wed, Nov 16, 2005	11.96	11.99	11.88	11.93
3723	NYSE	SAN	Tue, Nov 15, 2005	11.91	12.02	11.85	11.93
3722	NYSE	SAN	Mon, Nov 14, 2005	12.01	12.01	11.87	11.93
3721	NYSE	SAN	Fri, Nov 11, 2005	11.94	12.06	11.94	12.06
3720	NYSE	SAN	Thu, Nov 10, 2005	11.91	12.01	11.83	11.95
3719	NYSE	SAN	Wed, Nov 9, 2005	11.79	11.94	11.74	11.89
3718	NYSE	SAN	Tue, Nov 8, 2005	11.87	11.95	11.85	11.91
3717	NYSE	SAN	Mon, Nov 7, 2005	11.87	11.89	11.80	11.89
3716	NYSE	SAN	Fri, Nov 4, 2005	12.11	12.14	11.93	11.99
3715	NYSE	SAN	Thu, Nov 3, 2005	12.23	12.26	12.12	12.18
3714	NYSE	SAN	Wed, Nov 2, 2005	11.87	12.19	11.87	12.15
3713	NYSE	SAN	Tue, Nov 1, 2005	12.08	12.09	11.98	12.05
3712	NYSE	SAN	Mon, Oct 31, 2005	12.14	12.20	12.11	12.16
3711	NYSE	SAN	Fri, Oct 28, 2005	11.93	12.10	11.93	12.08
3710	NYSE	SAN	Thu, Oct 27, 2005	12.01	12.06	11.89	11.91
3709	NYSE	SAN	Wed, Oct 26, 2005	12.08	12.18	12.07	12.08
3708	NYSE	SAN	Tue, Oct 25, 2005	12.27	12.31	12.08	12.15
3707	NYSE	SAN	Mon, Oct 24, 2005	12.33	12.58	12.31	12.58
3706	NYSE	SAN	Fri, Oct 21, 2005	12.38	12.42	12.23	12.28
3705	NYSE	SAN	Thu, Oct 20, 2005	12.42	12.42	12.18	12.23
3704	NYSE	SAN	Wed, Oct 19, 2005	12.22	12.45	12.16	12.44
3703	NYSE	SAN	Tue, Oct 18, 2005	12.40	12.42	12.28	12.31
3702	NYSE	SAN	Mon, Oct 17, 2005	12.52	12.60	12.48	12.52
3701	NYSE	SAN	Fri, Oct 14, 2005	12.45	12.62	12.38	12.57
3700	NYSE	SAN	Thu, Oct 13, 2005	12.23	12.26	12.10	12.24
3699	NYSE	SAN	Wed, Oct 12, 2005	12.45	12.51	12.31	12.32
3698	NYSE	SAN	Tue, Oct 11, 2005	12.56	12.56	12.37	12.39
3697	NYSE	SAN	Mon, Oct 10, 2005	12.56	12.61	12.47	12.49
3696	NYSE	SAN	Fri, Oct 7, 2005	12.42	12.48	12.38	12.42
3695	NYSE	SAN	Thu, Oct 6, 2005	12.35	12.47	12.34	12.42
3694	NYSE	SAN	Wed, Oct 5, 2005	12.48	12.50	12.31	12.31
3693	NYSE	SAN	Tue, Oct 4, 2005	12.51	12.59	12.45	12.46
3692	NYSE	SAN	Mon, Oct 3, 2005	12.53	12.54	12.46	12.49
3691	NYSE	SAN	Fri, Sep 30, 2005	12.65	12.73	12.60	12.62
3690	NYSE	SAN	Thu, Sep 29, 2005	12.52	12.73	12.50	12.72
3689	NYSE	SAN	Wed, Sep 28, 2005	12.54	12.60	12.51	12.53
3688	NYSE	SAN	Tue, Sep 27, 2005	12.33	12.39	12.28	12.34
3687	NYSE	SAN	Mon, Sep 26, 2005	12.25	12.43	12.25	12.40
3686	NYSE	SAN	Fri, Sep 23, 2005	12.04	12.08	12.00	12.02
3685	NYSE	SAN	Thu, Sep 22, 2005	11.99	12.09	11.96	12.08
3684	NYSE	SAN	Wed, Sep 21, 2005	11.99	12.01	11.90	11.93
3683	NYSE	SAN	Tue, Sep 20, 2005	12.01	12.10	11.95	12.00
3682	NYSE	SAN	Mon, Sep 19, 2005	12.01	12.02	11.96	11.99
3681	NYSE	SAN	Fri, Sep 16, 2005	12.23	12.25	12.12	12.21
3680	NYSE	SAN	Thu, Sep 15, 2005	12.17	12.18	12.12	12.17
3679	NYSE	SAN	Wed, Sep 14, 2005	12.20	12.28	12.14	12.18
3678	NYSE	SAN	Tue, Sep 13, 2005	12.13	12.17	12.09	12.10
3677	NYSE	SAN	Mon, Sep 12, 2005	12.12	12.22	12.09	12.19
3676	NYSE	SAN	Fri, Sep 9, 2005	12.32	12.36	12.30	12.33
3675	NYSE	SAN	Thu, Sep 8, 2005	12.16	12.28	12.16	12.23
3674	NYSE	SAN	Wed, Sep 7, 2005	12.25	12.27	12.17	12.23
3673	NYSE	SAN	Tue, Sep 6, 2005	12.18	12.30	12.18	12.28
3672	NYSE	SAN	Fri, Sep 2, 2005	11.99	12.12	11.95	12.04
3671	NYSE	SAN	Thu, Sep 1, 2005	11.90	12.08	11.90	11.98
3670	NYSE	SAN	Wed, Aug 31, 2005	11.60	11.82	11.55	11.82
3669	NYSE	SAN	Tue, Aug 30, 2005	11.60	11.60	11.50	11.57
3668	NYSE	SAN	Mon, Aug 29, 2005	11.55	11.65	11.51	11.59
3667	NYSE	SAN	Fri, Aug 26, 2005	11.62	11.64	11.54	11.56
3666	NYSE	SAN	Thu, Aug 25, 2005	11.68	11.71	11.62	11.63
3665	NYSE	SAN	Wed, Aug 24, 2005	11.75	11.78	11.67	11.67
3664	NYSE	SAN	Tue, Aug 23, 2005	11.85	11.85	11.68	11.74
3663	NYSE	SAN	Mon, Aug 22, 2005	11.85	11.98	11.81	11.89
3662	NYSE	SAN	Fri, Aug 19, 2005	11.71	11.76	11.63	11.74
3661	NYSE	SAN	Thu, Aug 18, 2005	11.67	11.72	11.63	11.67
3660	NYSE	SAN	Wed, Aug 17, 2005	11.82	11.88	11.76	11.77
3659	NYSE	SAN	Tue, Aug 16, 2005	12.04	12.04	11.86	11.91
3658	NYSE	SAN	Mon, Aug 15, 2005	12.03	12.08	11.98	12.05
3657	NYSE	SAN	Fri, Aug 12, 2005	12.06	12.19	12.05	12.12
3656	NYSE	SAN	Thu, Aug 11, 2005	11.96	12.15	11.96	12.14
3655	NYSE	SAN	Wed, Aug 10, 2005	12.00	12.07	11.91	11.95
3654	NYSE	SAN	Tue, Aug 9, 2005	11.92	12.01	11.86	11.99
3653	NYSE	SAN	Mon, Aug 8, 2005	11.96	11.98	11.88	11.89
3652	NYSE	SAN	Fri, Aug 5, 2005	11.92	12.00	11.84	11.93
3651	NYSE	SAN	Thu, Aug 4, 2005	12.00	12.04	11.86	11.98
3650	NYSE	SAN	Wed, Aug 3, 2005	11.89	12.11	11.89	12.07
3649	NYSE	SAN	Tue, Aug 2, 2005	11.85	11.89	11.80	11.85
3648	NYSE	SAN	Mon, Aug 1, 2005	11.89	11.90	11.84	11.85
3647	NYSE	SAN	Fri, Jul 29, 2005	11.83	11.88	11.75	11.80
3646	NYSE	SAN	Thu, Jul 28, 2005	11.77	11.86	11.70	11.82
3645	NYSE	SAN	Wed, Jul 27, 2005	11.62	11.68	11.50	11.67
3644	NYSE	SAN	Tue, Jul 26, 2005	11.65	11.69	11.57	11.66
3643	NYSE	SAN	Mon, Jul 25, 2005	11.66	11.69	11.61	11.65
3642	NYSE	SAN	Fri, Jul 22, 2005	11.75	11.75	11.60	11.65
3641	NYSE	SAN	Thu, Jul 21, 2005	11.72	11.79	11.62	11.73
3640	NYSE	SAN	Wed, Jul 20, 2005	11.52	11.70	11.46	11.68
3639	NYSE	SAN	Tue, Jul 19, 2005	11.48	11.59	11.43	11.54
3638	NYSE	SAN	Mon, Jul 18, 2005	11.51	11.57	11.47	11.53
3637	NYSE	SAN	Fri, Jul 15, 2005	11.51	11.58	11.44	11.51
3636	NYSE	SAN	Thu, Jul 14, 2005	11.55	11.60	11.49	11.55
3635	NYSE	SAN	Wed, Jul 13, 2005	11.43	11.53	11.42	11.53
3634	NYSE	SAN	Tue, Jul 12, 2005	11.41	11.53	11.40	11.47
3633	NYSE	SAN	Mon, Jul 11, 2005	11.25	11.39	11.25	11.34
3632	NYSE	SAN	Fri, Jul 8, 2005	11.02	11.19	11.02	11.16
3631	NYSE	SAN	Thu, Jul 7, 2005	10.83	11.02	10.79	11.02
3630	NYSE	SAN	Wed, Jul 6, 2005	11.10	11.19	11.10	11.13
3629	NYSE	SAN	Tue, Jul 5, 2005	11.03	11.16	11.03	11.11
3628	NYSE	SAN	Fri, Jul 1, 2005	11.17	11.23	11.08	11.12
3627	NYSE	SAN	Thu, Jun 30, 2005	11.13	11.19	11.06	11.10
3626	NYSE	SAN	Wed, Jun 29, 2005	11.08	11.18	11.05	11.12
3625	NYSE	SAN	Tue, Jun 28, 2005	10.90	11.05	10.90	11.00
3624	NYSE	SAN	Mon, Jun 27, 2005	10.97	11.03	10.90	10.98
3623	NYSE	SAN	Fri, Jun 24, 2005	10.99	11.03	10.93	10.96
3622	NYSE	SAN	Thu, Jun 23, 2005	11.11	11.15	10.98	10.99
3621	NYSE	SAN	Wed, Jun 22, 2005	11.18	11.23	11.14	11.16
3620	NYSE	SAN	Tue, Jun 21, 2005	11.12	11.19	11.05	11.19
3619	NYSE	SAN	Mon, Jun 20, 2005	11.10	11.16	11.02	11.13
3618	NYSE	SAN	Fri, Jun 17, 2005	11.14	11.25	11.10	11.25
3617	NYSE	SAN	Thu, Jun 16, 2005	10.99	11.05	10.95	11.02
3616	NYSE	SAN	Wed, Jun 15, 2005	10.99	11.00	10.85	10.93
3615	NYSE	SAN	Tue, Jun 14, 2005	10.86	10.94	10.85	10.90
3614	NYSE	SAN	Mon, Jun 13, 2005	10.85	10.94	10.81	10.90
3613	NYSE	SAN	Fri, Jun 10, 2005	10.97	11.05	10.89	10.94
3612	NYSE	SAN	Thu, Jun 9, 2005	10.93	11.03	10.90	11.00
3611	NYSE	SAN	Wed, Jun 8, 2005	11.05	11.09	10.92	10.95
3610	NYSE	SAN	Tue, Jun 7, 2005	11.01	11.20	11.01	11.06
3609	NYSE	SAN	Mon, Jun 6, 2005	11.00	11.04	10.95	10.99
3608	NYSE	SAN	Fri, Jun 3, 2005	11.08	11.12	10.95	10.99
3607	NYSE	SAN	Thu, Jun 2, 2005	11.07	11.16	11.06	11.15
3606	NYSE	SAN	Wed, Jun 1, 2005	10.91	11.16	10.88	11.01
3605	NYSE	SAN	Tue, May 31, 2005	11.03	11.05	10.96	10.99
3604	NYSE	SAN	Fri, May 27, 2005	11.11	11.22	11.07	11.16
3603	NYSE	SAN	Thu, May 26, 2005	11.14	11.16	11.07	11.12
3602	NYSE	SAN	Wed, May 25, 2005	11.23	11.23	11.11	11.14
3601	NYSE	SAN	Tue, May 24, 2005	11.15	11.23	11.11	11.17
3600	NYSE	SAN	Mon, May 23, 2005	11.20	11.28	11.16	11.20
3599	NYSE	SAN	Fri, May 20, 2005	11.18	11.23	11.11	11.20
3598	NYSE	SAN	Thu, May 19, 2005	11.32	11.40	11.30	11.38
3597	NYSE	SAN	Wed, May 18, 2005	11.16	11.40	11.16	11.34
3596	NYSE	SAN	Tue, May 17, 2005	11.08	11.16	11.04	11.14
3595	NYSE	SAN	Mon, May 16, 2005	11.05	11.20	11.05	11.16
3594	NYSE	SAN	Fri, May 13, 2005	11.12	11.22	11.01	11.09
3593	NYSE	SAN	Thu, May 12, 2005	11.06	11.09	10.94	10.94
3592	NYSE	SAN	Wed, May 11, 2005	11.18	11.20	11.10	11.19
3591	NYSE	SAN	Tue, May 10, 2005	11.22	11.26	11.15	11.16
3590	NYSE	SAN	Mon, May 9, 2005	11.38	11.46	11.30	11.46
3589	NYSE	SAN	Fri, May 6, 2005	11.40	11.49	11.31	11.39
3588	NYSE	SAN	Thu, May 5, 2005	11.51	11.56	11.40	11.47
3587	NYSE	SAN	Wed, May 4, 2005	11.40	11.61	11.40	11.54
3586	NYSE	SAN	Tue, May 3, 2005	11.35	11.44	11.33	11.39
3585	NYSE	SAN	Mon, May 2, 2005	11.21	11.24	11.16	11.21
3584	NYSE	SAN	Fri, Apr 29, 2005	11.13	11.19	11.04	11.12
3583	NYSE	SAN	Thu, Apr 28, 2005	11.03	11.21	11.02	11.05
3582	NYSE	SAN	Wed, Apr 27, 2005	11.13	11.26	11.02	11.16
3581	NYSE	SAN	Tue, Apr 26, 2005	11.30	11.44	11.26	11.30
3580	NYSE	SAN	Mon, Apr 25, 2005	11.36	11.46	11.35	11.42
3579	NYSE	SAN	Fri, Apr 22, 2005	11.41	11.46	11.31	11.39
3578	NYSE	SAN	Thu, Apr 21, 2005	11.36	11.40	11.28	11.38
3577	NYSE	SAN	Wed, Apr 20, 2005	11.30	11.39	11.23	11.26
3576	NYSE	SAN	Tue, Apr 19, 2005	11.36	11.39	11.27	11.35
3575	NYSE	SAN	Mon, Apr 18, 2005	11.23	11.36	11.18	11.29
3574	NYSE	SAN	Fri, Apr 15, 2005	11.41	11.45	11.16	11.30
3573	NYSE	SAN	Thu, Apr 14, 2005	11.58	11.60	11.45	11.50
3572	NYSE	SAN	Wed, Apr 13, 2005	11.65	11.72	11.58	11.60
3571	NYSE	SAN	Tue, Apr 12, 2005	11.60	11.72	11.53	11.71
3570	NYSE	SAN	Mon, Apr 11, 2005	11.73	11.82	11.69	11.79
3569	NYSE	SAN	Fri, Apr 8, 2005	11.71	11.78	11.67	11.74
3568	NYSE	SAN	Thu, Apr 7, 2005	11.61	11.77	11.61	11.72
3567	NYSE	SAN	Wed, Apr 6, 2005	11.62	11.68	11.58	11.61
3566	NYSE	SAN	Tue, Apr 5, 2005	11.47	11.60	11.47	11.55
3565	NYSE	SAN	Mon, Apr 4, 2005	11.38	11.49	11.27	11.45
3564	NYSE	SAN	Fri, Apr 1, 2005	11.68	11.75	11.47	11.53
3563	NYSE	SAN	Thu, Mar 31, 2005	11.72	11.76	11.62	11.65
3562	NYSE	SAN	Wed, Mar 30, 2005	11.74	11.86	11.72	11.80
3561	NYSE	SAN	Tue, Mar 29, 2005	11.80	11.91	11.69	11.72
3560	NYSE	SAN	Mon, Mar 28, 2005	11.79	11.90	11.78	11.85
3559	NYSE	SAN	Thu, Mar 24, 2005	11.85	12.20	11.74	11.77
3558	NYSE	SAN	Wed, Mar 23, 2005	11.78	11.85	11.72	11.79
3557	NYSE	SAN	Tue, Mar 22, 2005	11.90	12.15	11.76	11.80
3556	NYSE	SAN	Mon, Mar 21, 2005	11.91	11.98	11.81	11.85
3555	NYSE	SAN	Fri, Mar 18, 2005	12.01	12.12	11.95	12.03
3554	NYSE	SAN	Thu, Mar 17, 2005	12.01	12.11	11.96	12.02
3553	NYSE	SAN	Wed, Mar 16, 2005	12.09	12.11	11.89	11.91
3552	NYSE	SAN	Tue, Mar 15, 2005	12.22	12.27	12.13	12.16
3551	NYSE	SAN	Mon, Mar 14, 2005	12.19	12.25	12.15	12.18
3550	NYSE	SAN	Fri, Mar 11, 2005	12.26	12.31	12.17	12.23
3549	NYSE	SAN	Thu, Mar 10, 2005	12.18	12.29	12.10	12.27
3548	NYSE	SAN	Wed, Mar 9, 2005	12.25	12.27	12.14	12.16
3547	NYSE	SAN	Tue, Mar 8, 2005	12.28	12.32	12.20	12.24
3546	NYSE	SAN	Mon, Mar 7, 2005	12.21	12.29	12.19	12.22
3545	NYSE	SAN	Fri, Mar 4, 2005	12.11	12.38	12.09	12.25
3544	NYSE	SAN	Thu, Mar 3, 2005	11.99	12.05	11.85	11.97
3543	NYSE	SAN	Wed, Mar 2, 2005	11.88	11.96	11.84	11.89
3542	NYSE	SAN	Tue, Mar 1, 2005	11.94	12.05	11.90	11.99
3541	NYSE	SAN	Mon, Feb 28, 2005	11.95	11.97	11.76	11.79
3540	NYSE	SAN	Fri, Feb 25, 2005	11.94	12.05	11.88	12.03
3539	NYSE	SAN	Thu, Feb 24, 2005	12.05	12.07	11.89	12.02
3538	NYSE	SAN	Wed, Feb 23, 2005	11.99	12.01	11.88	11.95
3537	NYSE	SAN	Tue, Feb 22, 2005	11.89	12.08	11.88	11.90
3536	NYSE	SAN	Fri, Feb 18, 2005	12.01	12.04	11.93	11.95
3535	NYSE	SAN	Thu, Feb 17, 2005	12.04	12.10	11.99	11.99
3534	NYSE	SAN	Wed, Feb 16, 2005	12.01	12.04	11.91	12.02
3533	NYSE	SAN	Tue, Feb 15, 2005	12.21	12.21	12.04	12.09
3532	NYSE	SAN	Mon, Feb 14, 2005	12.09	12.18	12.09	12.12
3531	NYSE	SAN	Fri, Feb 11, 2005	11.87	12.05	11.87	12.00
3530	NYSE	SAN	Thu, Feb 10, 2005	11.70	11.79	11.68	11.74
3529	NYSE	SAN	Wed, Feb 9, 2005	11.72	11.73	11.61	11.65
3528	NYSE	SAN	Tue, Feb 8, 2005	11.61	11.73	11.61	11.65
3527	NYSE	SAN	Mon, Feb 7, 2005	11.62	11.65	11.44	11.51
3526	NYSE	SAN	Fri, Feb 4, 2005	11.46	11.57	11.46	11.53
3525	NYSE	SAN	Thu, Feb 3, 2005	11.30	11.44	11.30	11.39
3524	NYSE	SAN	Wed, Feb 2, 2005	11.41	11.50	11.36	11.44
3523	NYSE	SAN	Tue, Feb 1, 2005	11.31	11.43	11.30	11.38
3522	NYSE	SAN	Mon, Jan 31, 2005	11.34	11.45	11.23	11.34
3521	NYSE	SAN	Fri, Jan 28, 2005	11.32	11.39	11.21	11.29
3520	NYSE	SAN	Thu, Jan 27, 2005	11.26	11.36	11.19	11.26
3519	NYSE	SAN	Wed, Jan 26, 2005	11.29	11.42	11.29	11.38
3518	NYSE	SAN	Tue, Jan 25, 2005	11.27	11.30	11.15	11.19
3517	NYSE	SAN	Mon, Jan 24, 2005	11.24	11.31	11.16	11.20
3516	NYSE	SAN	Fri, Jan 21, 2005	11.21	11.31	11.19	11.24
3515	NYSE	SAN	Thu, Jan 20, 2005	11.32	11.37	11.20	11.25
3514	NYSE	SAN	Wed, Jan 19, 2005	11.55	11.57	11.37	11.39
3513	NYSE	SAN	Tue, Jan 18, 2005	11.42	11.59	11.37	11.53
3512	NYSE	SAN	Fri, Jan 14, 2005	11.40	11.50	11.36	11.39
3511	NYSE	SAN	Thu, Jan 13, 2005	11.50	11.54	11.41	11.43
3510	NYSE	SAN	Wed, Jan 12, 2005	11.39	11.50	11.37	11.48
3509	NYSE	SAN	Tue, Jan 11, 2005	11.35	11.41	11.27	11.31
3508	NYSE	SAN	Mon, Jan 10, 2005	11.32	11.39	11.26	11.30
3507	NYSE	SAN	Fri, Jan 7, 2005	11.47	11.49	11.21	11.26
3506	NYSE	SAN	Thu, Jan 6, 2005	11.56	11.65	11.49	11.54
3505	NYSE	SAN	Wed, Jan 5, 2005	11.59	11.66	11.52	11.53
3504	NYSE	SAN	Tue, Jan 4, 2005	11.77	11.83	11.60	11.63
3503	NYSE	SAN	Mon, Jan 3, 2005	11.86	11.95	11.81	11.84
3502	NYSE	SAN	Fri, Dec 31, 2004	11.75	11.96	11.75	11.85
3501	NYSE	SAN	Thu, Dec 30, 2004	11.93	12.06	11.90	11.92
3500	NYSE	SAN	Wed, Dec 29, 2004	11.93	12.00	11.88	11.95
3499	NYSE	SAN	Tue, Dec 28, 2004	11.97	12.01	11.88	11.95
3498	NYSE	SAN	Mon, Dec 27, 2004	11.87	12.01	11.87	11.94
3497	NYSE	SAN	Thu, Dec 23, 2004	11.77	11.88	11.73	11.76
3496	NYSE	SAN	Wed, Dec 22, 2004	11.62	11.69	11.57	11.60
3495	NYSE	SAN	Tue, Dec 21, 2004	11.52	11.59	11.48	11.57
3494	NYSE	SAN	Mon, Dec 20, 2004	11.45	11.55	11.40	11.51
3493	NYSE	SAN	Fri, Dec 17, 2004	11.29	11.43	11.28	11.33
3492	NYSE	SAN	Thu, Dec 16, 2004	11.42	11.46	11.27	11.38
3491	NYSE	SAN	Wed, Dec 15, 2004	11.54	11.62	11.51	11.57
3490	NYSE	SAN	Tue, Dec 14, 2004	11.48	11.57	11.45	11.54
3489	NYSE	SAN	Mon, Dec 13, 2004	11.48	11.60	11.40	11.58
3488	NYSE	SAN	Fri, Dec 10, 2004	11.35	11.44	11.28	11.40
3487	NYSE	SAN	Thu, Dec 9, 2004	11.40	11.58	11.34	11.51
3486	NYSE	SAN	Wed, Dec 8, 2004	11.53	11.67	11.31	11.55
3485	NYSE	SAN	Tue, Dec 7, 2004	11.60	11.68	11.49	11.53
3484	NYSE	SAN	Mon, Dec 6, 2004	11.62	11.65	11.49	11.57
3483	NYSE	SAN	Fri, Dec 3, 2004	11.52	11.66	11.50	11.56
3482	NYSE	SAN	Thu, Dec 2, 2004	11.61	11.62	11.44	11.44
3481	NYSE	SAN	Wed, Dec 1, 2004	11.57	11.64	11.48	11.64
3480	NYSE	SAN	Tue, Nov 30, 2004	11.50	11.57	11.40	11.49
3479	NYSE	SAN	Mon, Nov 29, 2004	11.60	11.63	11.41	11.50
3478	NYSE	SAN	Fri, Nov 26, 2004	11.46	11.61	11.46	11.58
3477	NYSE	SAN	Wed, Nov 24, 2004	11.31	11.40	11.28	11.34
3476	NYSE	SAN	Tue, Nov 23, 2004	11.30	11.38	11.23	11.32
3475	NYSE	SAN	Mon, Nov 22, 2004	11.30	11.50	11.29	11.42
3474	NYSE	SAN	Fri, Nov 19, 2004	11.49	11.54	11.36	11.38
3473	NYSE	SAN	Thu, Nov 18, 2004	11.42	11.47	11.32	11.35
3472	NYSE	SAN	Wed, Nov 17, 2004	11.30	11.47	11.28	11.39
3471	NYSE	SAN	Tue, Nov 16, 2004	11.07	11.10	10.98	11.06
3470	NYSE	SAN	Mon, Nov 15, 2004	11.13	11.21	11.06	11.15
3469	NYSE	SAN	Fri, Nov 12, 2004	10.93	11.08	10.88	11.05
3468	NYSE	SAN	Thu, Nov 11, 2004	10.78	10.87	10.75	10.86
3467	NYSE	SAN	Wed, Nov 10, 2004	10.58	10.61	10.49	10.54
3466	NYSE	SAN	Tue, Nov 9, 2004	10.65	10.70	10.58	10.68
3465	NYSE	SAN	Mon, Nov 8, 2004	10.81	10.86	10.77	10.84
3464	NYSE	SAN	Fri, Nov 5, 2004	10.90	10.95	10.84	10.91
3463	NYSE	SAN	Thu, Nov 4, 2004	10.72	10.86	10.66	10.82
3462	NYSE	SAN	Wed, Nov 3, 2004	10.70	10.75	10.64	10.70
3461	NYSE	SAN	Tue, Nov 2, 2004	10.58	10.69	10.52	10.56
3460	NYSE	SAN	Mon, Nov 1, 2004	10.47	10.78	10.47	10.72
3459	NYSE	SAN	Fri, Oct 29, 2004	10.63	10.74	10.59	10.71
3458	NYSE	SAN	Thu, Oct 28, 2004	10.45	10.61	10.45	10.55
3457	NYSE	SAN	Wed, Oct 27, 2004	10.30	10.51	10.26	10.42
3456	NYSE	SAN	Tue, Oct 26, 2004	10.34	10.44	10.29	10.42
3455	NYSE	SAN	Mon, Oct 25, 2004	10.31	10.38	10.23	10.34
3454	NYSE	SAN	Fri, Oct 22, 2004	10.38	10.43	10.29	10.32
3453	NYSE	SAN	Thu, Oct 21, 2004	10.32	10.35	10.26	10.32
3452	NYSE	SAN	Wed, Oct 20, 2004	10.22	10.29	10.17	10.23
3451	NYSE	SAN	Tue, Oct 19, 2004	10.18	10.25	10.10	10.12
3450	NYSE	SAN	Mon, Oct 18, 2004	10.14	10.24	10.13	10.20
3449	NYSE	SAN	Fri, Oct 15, 2004	10.08	10.23	10.01	10.12
3448	NYSE	SAN	Thu, Oct 14, 2004	9.90	10.05	9.84	9.92
3447	NYSE	SAN	Wed, Oct 13, 2004	9.81	9.87	9.77	9.83
3446	NYSE	SAN	Tue, Oct 12, 2004	9.71	9.82	9.68	9.76
3445	NYSE	SAN	Mon, Oct 11, 2004	9.85	9.92	9.85	9.88
3444	NYSE	SAN	Fri, Oct 8, 2004	9.77	9.92	9.77	9.83
3443	NYSE	SAN	Thu, Oct 7, 2004	9.73	9.82	9.66	9.76
3442	NYSE	SAN	Wed, Oct 6, 2004	9.60	9.80	9.60	9.77
3441	NYSE	SAN	Tue, Oct 5, 2004	9.62	9.71	9.62	9.64
3440	NYSE	SAN	Mon, Oct 4, 2004	9.61	9.71	9.58	9.67
3439	NYSE	SAN	Fri, Oct 1, 2004	9.40	9.58	9.40	9.54
3438	NYSE	SAN	Thu, Sep 30, 2004	9.39	9.45	9.35	9.37
3437	NYSE	SAN	Wed, Sep 29, 2004	9.29	9.39	9.29	9.36
3436	NYSE	SAN	Tue, Sep 28, 2004	9.19	9.32	9.18	9.29
3435	NYSE	SAN	Mon, Sep 27, 2004	9.09	9.24	9.09	9.19
3434	NYSE	SAN	Fri, Sep 24, 2004	9.24	9.26	9.15	9.19
3433	NYSE	SAN	Thu, Sep 23, 2004	9.27	9.27	9.20	9.22
3432	NYSE	SAN	Wed, Sep 22, 2004	9.31	9.31	9.19	9.23
3431	NYSE	SAN	Tue, Sep 21, 2004	9.37	9.46	9.30	9.46
3430	NYSE	SAN	Mon, Sep 20, 2004	9.16	9.36	9.16	9.26
3429	NYSE	SAN	Fri, Sep 17, 2004	9.42	9.47	9.36	9.43
3428	NYSE	SAN	Thu, Sep 16, 2004	9.35	9.49	9.35	9.47
3427	NYSE	SAN	Wed, Sep 15, 2004	9.41	9.50	9.29	9.39
3426	NYSE	SAN	Tue, Sep 14, 2004	9.61	9.76	9.61	9.69
3425	NYSE	SAN	Mon, Sep 13, 2004	9.61	9.77	9.61	9.64
3424	NYSE	SAN	Fri, Sep 10, 2004	9.65	9.78	9.61	9.68
3423	NYSE	SAN	Thu, Sep 9, 2004	9.53	9.61	9.49	9.55
3422	NYSE	SAN	Wed, Sep 8, 2004	9.43	9.67	9.43	9.62
3421	NYSE	SAN	Tue, Sep 7, 2004	9.53	9.71	9.53	9.66
3420	NYSE	SAN	Fri, Sep 3, 2004	9.60	9.64	9.49	9.60
3419	NYSE	SAN	Thu, Sep 2, 2004	9.49	9.68	9.49	9.63
3418	NYSE	SAN	Wed, Sep 1, 2004	9.46	9.59	9.46	9.50
3417	NYSE	SAN	Tue, Aug 31, 2004	9.34	9.50	9.34	9.46
3416	NYSE	SAN	Mon, Aug 30, 2004	9.19	9.32	9.18	9.21
3415	NYSE	SAN	Fri, Aug 27, 2004	9.20	9.29	9.14	9.26
3414	NYSE	SAN	Thu, Aug 26, 2004	9.21	9.30	9.16	9.25
3413	NYSE	SAN	Wed, Aug 25, 2004	9.17	9.27	9.09	9.25
3412	NYSE	SAN	Tue, Aug 24, 2004	9.25	9.26	9.11	9.19
3411	NYSE	SAN	Mon, Aug 23, 2004	9.34	9.39	9.26	9.30
3410	NYSE	SAN	Fri, Aug 20, 2004	9.32	9.33	9.22	9.31
3409	NYSE	SAN	Thu, Aug 19, 2004	9.39	9.44	9.34	9.41
3408	NYSE	SAN	Wed, Aug 18, 2004	9.28	9.44	9.23	9.38
3407	NYSE	SAN	Tue, Aug 17, 2004	9.26	9.34	9.20	9.32
3406	NYSE	SAN	Mon, Aug 16, 2004	9.16	9.32	9.10	9.29
3405	NYSE	SAN	Fri, Aug 13, 2004	9.18	9.23	8.76	9.16
3404	NYSE	SAN	Thu, Aug 12, 2004	9.11	9.20	9.07	9.16
3403	NYSE	SAN	Wed, Aug 11, 2004	9.21	9.23	9.04	9.20
3402	NYSE	SAN	Tue, Aug 10, 2004	9.27	9.31	9.19	9.28
3401	NYSE	SAN	Mon, Aug 9, 2004	9.22	9.23	9.10	9.21
3400	NYSE	SAN	Fri, Aug 6, 2004	9.20	9.32	9.15	9.16
3399	NYSE	SAN	Thu, Aug 5, 2004	9.19	9.23	9.06	9.09
3398	NYSE	SAN	Wed, Aug 4, 2004	9.09	9.18	9.01	9.14
3397	NYSE	SAN	Tue, Aug 3, 2004	9.15	9.26	9.06	9.11
3396	NYSE	SAN	Mon, Aug 2, 2004	9.16	9.20	9.09	9.18
3395	NYSE	SAN	Fri, Jul 30, 2004	9.04	9.16	8.86	9.07
3394	NYSE	SAN	Thu, Jul 29, 2004	9.04	9.15	8.91	9.04
3393	NYSE	SAN	Wed, Jul 28, 2004	9.08	9.20	8.89	9.15
3392	NYSE	SAN	Tue, Jul 27, 2004	9.27	9.32	9.15	9.27
3391	NYSE	SAN	Mon, Jul 26, 2004	9.09	9.13	8.97	9.06
3390	NYSE	SAN	Fri, Jul 23, 2004	9.34	9.37	9.11	9.17
3389	NYSE	SAN	Thu, Jul 22, 2004	9.83	9.91	9.73	9.88
3388	NYSE	SAN	Wed, Jul 21, 2004	9.96	10.01	9.79	9.82
3387	NYSE	SAN	Tue, Jul 20, 2004	9.97	10.11	9.97	10.05
3386	NYSE	SAN	Mon, Jul 19, 2004	10.06	10.13	10.00	10.06
3385	NYSE	SAN	Fri, Jul 16, 2004	10.14	10.16	10.04	10.04
3384	NYSE	SAN	Thu, Jul 15, 2004	10.04	10.06	9.93	9.94
3383	NYSE	SAN	Wed, Jul 14, 2004	10.00	10.11	9.95	10.00
3382	NYSE	SAN	Tue, Jul 13, 2004	10.14	10.22	10.07	10.15
3381	NYSE	SAN	Mon, Jul 12, 2004	10.19	10.23	10.11	10.21
3380	NYSE	SAN	Fri, Jul 9, 2004	10.06	10.19	10.03	10.19
3379	NYSE	SAN	Thu, Jul 8, 2004	10.11	10.24	10.05	10.12
3378	NYSE	SAN	Wed, Jul 7, 2004	10.11	10.27	10.09	10.19
3377	NYSE	SAN	Tue, Jul 6, 2004	10.00	10.08	9.97	10.04
3376	NYSE	SAN	Fri, Jul 2, 2004	10.03	10.18	10.01	10.12
3375	NYSE	SAN	Thu, Jul 1, 2004	10.07	10.11	9.90	9.96
3374	NYSE	SAN	Wed, Jun 30, 2004	10.08	10.11	9.96	10.06
3373	NYSE	SAN	Tue, Jun 29, 2004	10.09	10.17	10.06	10.08
3372	NYSE	SAN	Mon, Jun 28, 2004	10.20	10.36	10.13	10.17
3371	NYSE	SAN	Fri, Jun 25, 2004	10.07	10.24	10.07	10.11
3370	NYSE	SAN	Thu, Jun 24, 2004	10.33	10.45	10.30	10.34
3369	NYSE	SAN	Wed, Jun 23, 2004	10.24	10.31	10.15	10.27
3368	NYSE	SAN	Tue, Jun 22, 2004	10.16	10.24	10.07	10.23
3367	NYSE	SAN	Mon, Jun 21, 2004	10.27	10.38	10.24	10.25
3366	NYSE	SAN	Fri, Jun 18, 2004	10.24	10.40	10.24	10.34
3365	NYSE	SAN	Thu, Jun 17, 2004	10.16	10.41	10.16	10.34
3364	NYSE	SAN	Wed, Jun 16, 2004	10.16	10.22	10.11	10.16
3363	NYSE	SAN	Tue, Jun 15, 2004	10.10	10.34	10.10	10.20
3362	NYSE	SAN	Mon, Jun 14, 2004	9.98	10.03	9.89	9.94
3361	NYSE	SAN	Thu, Jun 10, 2004	10.15	10.39	10.15	10.30
3360	NYSE	SAN	Wed, Jun 9, 2004	10.30	10.32	10.06	10.08
3359	NYSE	SAN	Tue, Jun 8, 2004	10.36	10.46	10.30	10.44
3358	NYSE	SAN	Mon, Jun 7, 2004	10.40	10.56	10.40	10.54
3357	NYSE	SAN	Fri, Jun 4, 2004	10.18	10.38	10.18	10.28
3356	NYSE	SAN	Thu, Jun 3, 2004	9.99	10.16	9.93	10.03
3355	NYSE	SAN	Wed, Jun 2, 2004	10.16	10.18	10.02	10.11
3354	NYSE	SAN	Tue, Jun 1, 2004	10.01	10.10	9.96	10.05
3353	NYSE	SAN	Fri, May 28, 2004	10.25	10.28	10.16	10.24
3352	NYSE	SAN	Thu, May 27, 2004	10.29	10.40	10.22	10.25
3351	NYSE	SAN	Wed, May 26, 2004	10.17	10.30	10.06	10.21
3350	NYSE	SAN	Tue, May 25, 2004	9.87	10.14	9.87	10.14
3349	NYSE	SAN	Mon, May 24, 2004	9.99	10.04	9.84	9.96
3348	NYSE	SAN	Fri, May 21, 2004	9.91	9.91	9.77	9.81
3347	NYSE	SAN	Thu, May 20, 2004	9.78	9.84	9.71	9.78
3346	NYSE	SAN	Wed, May 19, 2004	10.01	10.09	9.89	9.91
3345	NYSE	SAN	Tue, May 18, 2004	9.53	9.70	9.53	9.60
3344	NYSE	SAN	Mon, May 17, 2004	9.51	9.57	9.47	9.53
3343	NYSE	SAN	Fri, May 14, 2004	9.55	9.70	9.52	9.58
3342	NYSE	SAN	Thu, May 13, 2004	9.73	9.77	9.58	9.61
3341	NYSE	SAN	Wed, May 12, 2004	9.84	9.87	9.60	9.72
3340	NYSE	SAN	Tue, May 11, 2004	9.61	9.80	9.58	9.73
3339	NYSE	SAN	Mon, May 10, 2004	9.58	9.63	9.45	9.59
3338	NYSE	SAN	Fri, May 7, 2004	9.94	9.97	9.76	9.79
3337	NYSE	SAN	Thu, May 6, 2004	10.25	10.40	10.10	10.40
3336	NYSE	SAN	Wed, May 5, 2004	10.39	10.47	10.31	10.42
3335	NYSE	SAN	Tue, May 4, 2004	10.24	10.39	10.17	10.29
3334	NYSE	SAN	Mon, May 3, 2004	10.26	10.41	10.22	10.31
3333	NYSE	SAN	Fri, Apr 30, 2004	10.16	10.24	10.07	10.18
3332	NYSE	SAN	Thu, Apr 29, 2004	10.20	10.31	10.16	10.19
3331	NYSE	SAN	Wed, Apr 28, 2004	10.43	10.45	10.30	10.35
3330	NYSE	SAN	Tue, Apr 27, 2004	10.62	10.78	10.62	10.68
3329	NYSE	SAN	Mon, Apr 26, 2004	10.62	10.78	10.57	10.60
3328	NYSE	SAN	Fri, Apr 23, 2004	10.55	10.61	10.48	10.59
3327	NYSE	SAN	Thu, Apr 22, 2004	10.42	10.66	10.35	10.65
3326	NYSE	SAN	Wed, Apr 21, 2004	10.48	10.60	10.45	10.48
3325	NYSE	SAN	Tue, Apr 20, 2004	10.67	10.82	10.52	10.53
3324	NYSE	SAN	Mon, Apr 19, 2004	10.77	10.91	10.61	10.70
3323	NYSE	SAN	Fri, Apr 16, 2004	10.63	10.89	10.63	10.76
3322	NYSE	SAN	Thu, Apr 15, 2004	10.70	10.70	10.42	10.55
3321	NYSE	SAN	Wed, Apr 14, 2004	10.56	10.81	10.54	10.63
3320	NYSE	SAN	Tue, Apr 13, 2004	10.95	10.95	10.67	10.70
3319	NYSE	SAN	Mon, Apr 12, 2004	10.84	10.99	10.84	10.99
3318	NYSE	SAN	Thu, Apr 8, 2004	10.96	11.01	10.88	10.93
3317	NYSE	SAN	Wed, Apr 7, 2004	10.78	10.93	10.74	10.88
3316	NYSE	SAN	Tue, Apr 6, 2004	10.72	10.80	10.65	10.73
3315	NYSE	SAN	Mon, Apr 5, 2004	10.68	10.75	10.54	10.75
3314	NYSE	SAN	Fri, Apr 2, 2004	10.71	10.80	10.67	10.74
3313	NYSE	SAN	Thu, Apr 1, 2004	10.54	10.75	10.48	10.59
3312	NYSE	SAN	Wed, Mar 31, 2004	10.41	10.52	10.40	10.52
3311	NYSE	SAN	Tue, Mar 30, 2004	10.41	10.49	10.32	10.45
3310	NYSE	SAN	Mon, Mar 29, 2004	10.29	10.49	10.29	10.36
3309	NYSE	SAN	Fri, Mar 26, 2004	10.27	10.29	10.09	10.17
3308	NYSE	SAN	Thu, Mar 25, 2004	10.23	10.29	10.06	10.24
3307	NYSE	SAN	Wed, Mar 24, 2004	10.07	10.10	9.92	9.96
3306	NYSE	SAN	Tue, Mar 23, 2004	10.18	10.23	10.09	10.15
3305	NYSE	SAN	Mon, Mar 22, 2004	10.01	10.03	9.94	10.00
3304	NYSE	SAN	Fri, Mar 19, 2004	10.18	10.35	10.13	10.14
3303	NYSE	SAN	Thu, Mar 18, 2004	10.29	10.35	10.11	10.26
3302	NYSE	SAN	Wed, Mar 17, 2004	10.36	10.47	10.30	10.43
3301	NYSE	SAN	Tue, Mar 16, 2004	10.28	10.29	10.01	10.16
3300	NYSE	SAN	Mon, Mar 15, 2004	10.11	10.13	9.76	9.86
3299	NYSE	SAN	Fri, Mar 12, 2004	10.38	10.45	10.22	10.32
3298	NYSE	SAN	Thu, Mar 11, 2004	10.43	10.63	10.37	10.45
3297	NYSE	SAN	Wed, Mar 10, 2004	10.74	10.86	10.69	10.74
3296	NYSE	SAN	Tue, Mar 9, 2004	10.87	10.93	10.75	10.84
3295	NYSE	SAN	Mon, Mar 8, 2004	10.95	11.04	10.92	10.93
3294	NYSE	SAN	Fri, Mar 5, 2004	10.92	11.15	10.92	11.05
3293	NYSE	SAN	Thu, Mar 4, 2004	10.81	10.92	10.78	10.92
3292	NYSE	SAN	Wed, Mar 3, 2004	10.73	10.76	10.54	10.71
3291	NYSE	SAN	Tue, Mar 2, 2004	11.06	11.06	10.84	10.91
3290	NYSE	SAN	Mon, Mar 1, 2004	11.15	11.15	11.01	11.14
3289	NYSE	SAN	Fri, Feb 27, 2004	11.01	11.21	11.00	11.15
3288	NYSE	SAN	Thu, Feb 26, 2004	10.93	11.04	10.88	10.97
3287	NYSE	SAN	Wed, Feb 25, 2004	11.14	11.15	11.03	11.15
3286	NYSE	SAN	Tue, Feb 24, 2004	11.10	11.29	11.06	11.19
3285	NYSE	SAN	Mon, Feb 23, 2004	11.26	11.26	11.15	11.20
3284	NYSE	SAN	Fri, Feb 20, 2004	11.32	11.32	11.12	11.16
3283	NYSE	SAN	Thu, Feb 19, 2004	11.41	11.55	11.32	11.39
3282	NYSE	SAN	Wed, Feb 18, 2004	11.40	11.47	11.26	11.32
3281	NYSE	SAN	Tue, Feb 17, 2004	11.39	11.44	11.31	11.41
3280	NYSE	SAN	Fri, Feb 13, 2004	11.50	11.55	11.31	11.39
3279	NYSE	SAN	Thu, Feb 12, 2004	11.52	11.59	11.42	11.52
3278	NYSE	SAN	Wed, Feb 11, 2004	11.36	11.62	11.36	11.58
3277	NYSE	SAN	Tue, Feb 10, 2004	11.42	11.50	11.38	11.43
3276	NYSE	SAN	Mon, Feb 9, 2004	11.37	11.45	11.31	11.36
3275	NYSE	SAN	Fri, Feb 6, 2004	11.15	11.44	11.10	11.34
3274	NYSE	SAN	Thu, Feb 5, 2004	11.07	11.09	10.91	10.93
3273	NYSE	SAN	Wed, Feb 4, 2004	10.92	10.95	10.75	10.84
3272	NYSE	SAN	Tue, Feb 3, 2004	11.07	11.12	10.97	11.08
3271	NYSE	SAN	Mon, Feb 2, 2004	10.95	11.10	10.93	11.02
3270	NYSE	SAN	Fri, Jan 30, 2004	10.93	11.12	10.86	11.01
3269	NYSE	SAN	Thu, Jan 29, 2004	11.20	11.20	10.88	11.04
3268	NYSE	SAN	Wed, Jan 28, 2004	11.34	11.57	11.24	11.26
3267	NYSE	SAN	Tue, Jan 27, 2004	11.45	11.57	11.40	11.46
3266	NYSE	SAN	Mon, Jan 26, 2004	11.43	11.43	11.26	11.38
3265	NYSE	SAN	Fri, Jan 23, 2004	11.60	11.66	11.50	11.55
3264	NYSE	SAN	Thu, Jan 22, 2004	11.61	11.67	11.57	11.62
3263	NYSE	SAN	Wed, Jan 21, 2004	11.24	11.44	11.21	11.42
3262	NYSE	SAN	Tue, Jan 20, 2004	11.18	11.29	11.17	11.20
3261	NYSE	SAN	Fri, Jan 16, 2004	11.30	11.40	11.18	11.31
3260	NYSE	SAN	Thu, Jan 15, 2004	11.38	11.51	11.33	11.42
3259	NYSE	SAN	Wed, Jan 14, 2004	11.49	11.60	11.41	11.53
3258	NYSE	SAN	Tue, Jan 13, 2004	11.73	11.75	11.50	11.63
3257	NYSE	SAN	Mon, Jan 12, 2004	11.69	11.84	11.65	11.73
3256	NYSE	SAN	Fri, Jan 9, 2004	11.65	11.81	11.64	11.71
3255	NYSE	SAN	Thu, Jan 8, 2004	11.67	11.72	11.58	11.69
3254	NYSE	SAN	Wed, Jan 7, 2004	11.78	11.78	11.60	11.66
3253	NYSE	SAN	Tue, Jan 6, 2004	11.82	11.88	11.79	11.86
3252	NYSE	SAN	Mon, Jan 5, 2004	11.67	11.78	11.64	11.78
3251	NYSE	SAN	Fri, Jan 2, 2004	11.56	11.58	11.41	11.50
3250	NYSE	SAN	Wed, Dec 31, 2003	11.36	11.51	11.36	11.51
3249	NYSE	SAN	Tue, Dec 30, 2003	11.17	11.39	11.17	11.30
3248	NYSE	SAN	Mon, Dec 29, 2003	11.18	11.26	11.11	11.17
3247	NYSE	SAN	Fri, Dec 26, 2003	11.17	11.50	11.04	11.14
3246	NYSE	SAN	Wed, Dec 24, 2003	10.83	11.12	10.83	11.08
3245	NYSE	SAN	Tue, Dec 23, 2003	10.88	10.98	10.83	10.91
3244	NYSE	SAN	Mon, Dec 22, 2003	10.73	10.87	10.73	10.84
3243	NYSE	SAN	Fri, Dec 19, 2003	10.77	10.80	10.63	10.70
3242	NYSE	SAN	Thu, Dec 18, 2003	10.58	10.81	10.57	10.76
3241	NYSE	SAN	Wed, Dec 17, 2003	10.57	10.66	10.49	10.64
3240	NYSE	SAN	Tue, Dec 16, 2003	10.47	10.61	10.47	10.54
3239	NYSE	SAN	Mon, Dec 15, 2003	10.55	10.66	10.49	10.49
3238	NYSE	SAN	Fri, Dec 12, 2003	10.47	10.54	10.46	10.54
3237	NYSE	SAN	Thu, Dec 11, 2003	10.28	10.49	10.24	10.49
3236	NYSE	SAN	Wed, Dec 10, 2003	10.34	10.40	10.25	10.34
3235	NYSE	SAN	Tue, Dec 9, 2003	10.44	10.49	10.38	10.41
3234	NYSE	SAN	Mon, Dec 8, 2003	10.28	10.49	10.28	10.47
3233	NYSE	SAN	Fri, Dec 5, 2003	10.27	10.44	10.25	10.34
3232	NYSE	SAN	Thu, Dec 4, 2003	10.37	10.42	10.30	10.35
3231	NYSE	SAN	Wed, Dec 3, 2003	10.36	10.52	10.34	10.44
3230	NYSE	SAN	Tue, Dec 2, 2003	10.28	10.40	10.23	10.32
3229	NYSE	SAN	Mon, Dec 1, 2003	10.19	10.36	10.18	10.31
3228	NYSE	SAN	Fri, Nov 28, 2003	9.88	10.06	9.88	9.95
3227	NYSE	SAN	Wed, Nov 26, 2003	9.82	9.90	9.79	9.89
3226	NYSE	SAN	Tue, Nov 25, 2003	9.76	9.82	9.74	9.80
3225	NYSE	SAN	Mon, Nov 24, 2003	9.63	9.76	9.63	9.75
3224	NYSE	SAN	Fri, Nov 21, 2003	9.55	9.71	9.50	9.67
3223	NYSE	SAN	Thu, Nov 20, 2003	9.51	9.57	9.44	9.49
3222	NYSE	SAN	Wed, Nov 19, 2003	9.40	9.53	9.39	9.52
3221	NYSE	SAN	Tue, Nov 18, 2003	9.40	9.53	9.40	9.45
3220	NYSE	SAN	Mon, Nov 17, 2003	9.52	9.53	9.15	9.44
3219	NYSE	SAN	Fri, Nov 14, 2003	9.69	9.73	9.58	9.59
3218	NYSE	SAN	Thu, Nov 13, 2003	9.52	9.73	9.47	9.69
3217	NYSE	SAN	Wed, Nov 12, 2003	9.32	9.57	9.32	9.47
3216	NYSE	SAN	Tue, Nov 11, 2003	9.25	9.32	9.20	9.29
3215	NYSE	SAN	Mon, Nov 10, 2003	9.43	9.47	9.22	9.31
3214	NYSE	SAN	Fri, Nov 7, 2003	9.39	9.51	9.35	9.45
3213	NYSE	SAN	Thu, Nov 6, 2003	9.30	9.38	9.27	9.35
3212	NYSE	SAN	Wed, Nov 5, 2003	9.15	9.31	9.15	9.26
3211	NYSE	SAN	Tue, Nov 4, 2003	9.21	9.29	9.16	9.19
3210	NYSE	SAN	Mon, Nov 3, 2003	9.30	9.32	9.20	9.30
3209	NYSE	SAN	Fri, Oct 31, 2003	9.09	9.16	9.08	9.13
3208	NYSE	SAN	Thu, Oct 30, 2003	9.04	9.15	8.99	9.08
3207	NYSE	SAN	Wed, Oct 29, 2003	8.81	8.91	8.81	8.86
3206	NYSE	SAN	Tue, Oct 28, 2003	8.82	9.01	8.82	8.96
3205	NYSE	SAN	Mon, Oct 27, 2003	8.84	8.95	8.80	8.86
3204	NYSE	SAN	Fri, Oct 24, 2003	8.65	8.77	8.63	8.70
3203	NYSE	SAN	Thu, Oct 23, 2003	8.64	8.77	8.64	8.75
3202	NYSE	SAN	Wed, Oct 22, 2003	8.88	8.88	8.69	8.74
3201	NYSE	SAN	Tue, Oct 21, 2003	8.86	8.96	8.84	8.88
3200	NYSE	SAN	Mon, Oct 20, 2003	8.75	8.89	8.75	8.85
3199	NYSE	SAN	Fri, Oct 17, 2003	8.83	8.85	8.72	8.78
3198	NYSE	SAN	Thu, Oct 16, 2003	8.86	8.96	8.86	8.87
3197	NYSE	SAN	Wed, Oct 15, 2003	8.91	8.99	8.85	8.85
3196	NYSE	SAN	Tue, Oct 14, 2003	8.84	8.94	8.79	8.90
3195	NYSE	SAN	Mon, Oct 13, 2003	8.79	8.90	8.79	8.86
3194	NYSE	SAN	Fri, Oct 10, 2003	8.75	8.80	8.68	8.75
3193	NYSE	SAN	Thu, Oct 9, 2003	8.63	8.78	8.63	8.66
3192	NYSE	SAN	Wed, Oct 8, 2003	8.59	8.69	8.58	8.62
3191	NYSE	SAN	Tue, Oct 7, 2003	8.45	8.58	8.39	8.52
3190	NYSE	SAN	Mon, Oct 6, 2003	8.41	8.56	8.40	8.51
3189	NYSE	SAN	Fri, Oct 3, 2003	8.41	8.55	8.36	8.42
3188	NYSE	SAN	Thu, Oct 2, 2003	8.34	8.36	8.21	8.26
3187	NYSE	SAN	Wed, Oct 1, 2003	8.25	8.39	8.20	8.36
3186	NYSE	SAN	Tue, Sep 30, 2003	8.24	8.26	8.08	8.16
3185	NYSE	SAN	Mon, Sep 29, 2003	8.14	8.23	8.07	8.20
3184	NYSE	SAN	Fri, Sep 26, 2003	8.17	8.23	8.05	8.13
3183	NYSE	SAN	Thu, Sep 25, 2003	8.28	8.39	8.23	8.26
3182	NYSE	SAN	Wed, Sep 24, 2003	8.41	8.41	8.10	8.17
3181	NYSE	SAN	Tue, Sep 23, 2003	8.51	8.52	8.39	8.47
3180	NYSE	SAN	Mon, Sep 22, 2003	8.52	8.52	8.38	8.46
3179	NYSE	SAN	Fri, Sep 19, 2003	8.61	8.63	8.52	8.62
3178	NYSE	SAN	Thu, Sep 18, 2003	8.61	8.63	8.48	8.63
3177	NYSE	SAN	Wed, Sep 17, 2003	8.50	8.58	8.48	8.53
3176	NYSE	SAN	Tue, Sep 16, 2003	8.43	8.51	8.36	8.51
3175	NYSE	SAN	Mon, Sep 15, 2003	8.40	8.52	8.40	8.43
3174	NYSE	SAN	Fri, Sep 12, 2003	8.29	8.44	8.28	8.41
3173	NYSE	SAN	Thu, Sep 11, 2003	8.35	8.45	8.34	8.43
3172	NYSE	SAN	Wed, Sep 10, 2003	8.39	8.45	8.33	8.38
3171	NYSE	SAN	Tue, Sep 9, 2003	8.49	8.58	8.47	8.47
3170	NYSE	SAN	Mon, Sep 8, 2003	8.40	8.57	8.40	8.49
3169	NYSE	SAN	Fri, Sep 5, 2003	8.26	8.50	8.26	8.35
3168	NYSE	SAN	Thu, Sep 4, 2003	8.27	8.37	8.26	8.31
3167	NYSE	SAN	Wed, Sep 3, 2003	8.21	8.31	8.19	8.23
3166	NYSE	SAN	Tue, Sep 2, 2003	8.19	8.25	8.11	8.25
3165	NYSE	SAN	Fri, Aug 29, 2003	8.18	8.25	8.17	8.22
3164	NYSE	SAN	Thu, Aug 28, 2003	8.17	8.27	8.15	8.21
3163	NYSE	SAN	Wed, Aug 27, 2003	8.17	8.24	8.15	8.18
3162	NYSE	SAN	Tue, Aug 26, 2003	8.16	8.23	8.02	8.22
3161	NYSE	SAN	Mon, Aug 25, 2003	8.17	8.24	8.00	8.15
3160	NYSE	SAN	Fri, Aug 22, 2003	8.22	8.24	8.11	8.17
3159	NYSE	SAN	Thu, Aug 21, 2003	8.35	8.37	8.24	8.32
3158	NYSE	SAN	Wed, Aug 20, 2003	8.37	8.46	8.37	8.40
3157	NYSE	SAN	Tue, Aug 19, 2003	8.44	8.51	8.37	8.49
3156	NYSE	SAN	Mon, Aug 18, 2003	8.53	8.58	8.50	8.54
3155	NYSE	SAN	Fri, Aug 15, 2003	8.61	8.64	8.56	8.58
3154	NYSE	SAN	Thu, Aug 14, 2003	8.42	8.64	8.42	8.57
3153	NYSE	SAN	Wed, Aug 13, 2003	8.46	8.48	8.36	8.42
3152	NYSE	SAN	Tue, Aug 12, 2003	8.44	8.54	8.41	8.51
3151	NYSE	SAN	Mon, Aug 11, 2003	8.30	8.44	8.29	8.41
3150	NYSE	SAN	Fri, Aug 8, 2003	8.40	8.46	8.20	8.29
3149	NYSE	SAN	Thu, Aug 7, 2003	8.31	8.33	8.22	8.30
3148	NYSE	SAN	Wed, Aug 6, 2003	8.36	8.43	8.23	8.39
3147	NYSE	SAN	Tue, Aug 5, 2003	8.43	8.53	8.36	8.36
3146	NYSE	SAN	Mon, Aug 4, 2003	8.47	8.58	8.40	8.49
3145	NYSE	SAN	Fri, Aug 1, 2003	8.50	8.50	8.41	8.43
3144	NYSE	SAN	Thu, Jul 31, 2003	8.63	8.63	8.51	8.53
3143	NYSE	SAN	Wed, Jul 30, 2003	8.58	8.64	8.52	8.61
3142	NYSE	SAN	Tue, Jul 29, 2003	8.68	8.75	8.55	8.63
3141	NYSE	SAN	Mon, Jul 28, 2003	8.79	8.95	8.70	8.77
3140	NYSE	SAN	Fri, Jul 25, 2003	8.63	8.78	8.58	8.78
3139	NYSE	SAN	Thu, Jul 24, 2003	8.63	8.79	8.59	8.59
3138	NYSE	SAN	Wed, Jul 23, 2003	8.40	8.53	8.40	8.53
3137	NYSE	SAN	Tue, Jul 22, 2003	8.46	8.49	8.37	8.46
3136	NYSE	SAN	Mon, Jul 21, 2003	8.48	8.48	8.29	8.41
3135	NYSE	SAN	Fri, Jul 18, 2003	8.53	8.58	8.39	8.56
3134	NYSE	SAN	Thu, Jul 17, 2003	8.43	8.60	8.43	8.53
3133	NYSE	SAN	Wed, Jul 16, 2003	8.69	8.69	8.53	8.59
3132	NYSE	SAN	Tue, Jul 15, 2003	8.77	8.83	8.48	8.64
3131	NYSE	SAN	Mon, Jul 14, 2003	8.73	8.86	8.72	8.82
3130	NYSE	SAN	Fri, Jul 11, 2003	8.59	8.77	8.59	8.65
3129	NYSE	SAN	Thu, Jul 10, 2003	8.49	8.55	8.43	8.45
3128	NYSE	SAN	Wed, Jul 9, 2003	8.55	8.62	8.47	8.50
3127	NYSE	SAN	Tue, Jul 8, 2003	8.70	8.86	8.63	8.73
3126	NYSE	SAN	Mon, Jul 7, 2003	8.58	8.70	8.58	8.65
3125	NYSE	SAN	Thu, Jul 3, 2003	8.39	8.51	8.39	8.42
3124	NYSE	SAN	Wed, Jul 2, 2003	8.45	8.58	8.37	8.57
3123	NYSE	SAN	Tue, Jul 1, 2003	8.40	8.44	8.25	8.39
3122	NYSE	SAN	Mon, Jun 30, 2003	8.52	8.63	8.40	8.45
3121	NYSE	SAN	Fri, Jun 27, 2003	8.53	8.63	8.50	8.58
3120	NYSE	SAN	Thu, Jun 26, 2003	8.48	8.62	8.45	8.60
3119	NYSE	SAN	Wed, Jun 25, 2003	8.49	8.65	8.41	8.52
3118	NYSE	SAN	Tue, Jun 24, 2003	8.46	8.55	8.29	8.53
3117	NYSE	SAN	Mon, Jun 23, 2003	8.67	8.67	8.48	8.55
3116	NYSE	SAN	Fri, Jun 20, 2003	8.74	8.86	8.67	8.79
3115	NYSE	SAN	Thu, Jun 19, 2003	8.65	8.70	8.57	8.59
3114	NYSE	SAN	Wed, Jun 18, 2003	8.93	9.01	8.88	8.94
3113	NYSE	SAN	Tue, Jun 17, 2003	9.02	9.10	8.90	9.01
3112	NYSE	SAN	Mon, Jun 16, 2003	8.86	9.05	8.82	9.02
3111	NYSE	SAN	Fri, Jun 13, 2003	8.77	8.87	8.58	8.58
3110	NYSE	SAN	Thu, Jun 12, 2003	8.63	8.74	8.57	8.65
3109	NYSE	SAN	Wed, Jun 11, 2003	8.28	8.57	8.25	8.52
3108	NYSE	SAN	Tue, Jun 10, 2003	8.10	8.15	8.03	8.14
3107	NYSE	SAN	Mon, Jun 9, 2003	7.99	8.06	7.92	7.97
3106	NYSE	SAN	Fri, Jun 6, 2003	8.07	8.14	7.95	8.02
3105	NYSE	SAN	Thu, Jun 5, 2003	7.90	7.95	7.81	7.92
3104	NYSE	SAN	Wed, Jun 4, 2003	7.89	7.98	7.80	7.98
3103	NYSE	SAN	Tue, Jun 3, 2003	7.76	7.85	7.71	7.80
3102	NYSE	SAN	Mon, Jun 2, 2003	7.76	7.98	7.74	7.78
3101	NYSE	SAN	Fri, May 30, 2003	7.63	7.86	7.63	7.74
3100	NYSE	SAN	Thu, May 29, 2003	7.62	7.75	7.62	7.64
3099	NYSE	SAN	Wed, May 28, 2003	7.50	7.71	7.50	7.63
3098	NYSE	SAN	Tue, May 27, 2003	7.35	7.63	7.35	7.57
3097	NYSE	SAN	Fri, May 23, 2003	7.39	7.58	7.37	7.39
3096	NYSE	SAN	Thu, May 22, 2003	7.25	7.35	7.21	7.33
3095	NYSE	SAN	Wed, May 21, 2003	7.11	7.21	7.09	7.19
3094	NYSE	SAN	Tue, May 20, 2003	7.38	7.38	7.23	7.30
3093	NYSE	SAN	Mon, May 19, 2003	7.47	7.48	7.19	7.27
3092	NYSE	SAN	Fri, May 16, 2003	7.45	7.71	7.45	7.66
3091	NYSE	SAN	Thu, May 15, 2003	7.33	7.56	7.33	7.46
3090	NYSE	SAN	Wed, May 14, 2003	7.45	7.47	7.31	7.38
3089	NYSE	SAN	Tue, May 13, 2003	7.51	7.55	7.39	7.45
3088	NYSE	SAN	Mon, May 12, 2003	7.46	7.66	7.43	7.64
3087	NYSE	SAN	Fri, May 9, 2003	7.22	7.52	7.22	7.43
3086	NYSE	SAN	Thu, May 8, 2003	7.32	7.34	7.13	7.24
3085	NYSE	SAN	Wed, May 7, 2003	7.75	7.75	7.45	7.51
3084	NYSE	SAN	Tue, May 6, 2003	7.71	7.89	7.70	7.79
3083	NYSE	SAN	Mon, May 5, 2003	7.64	7.78	7.62	7.71
3082	NYSE	SAN	Fri, May 2, 2003	7.33	7.63	7.25	7.56
3081	NYSE	SAN	Thu, May 1, 2003	7.48	7.57	7.36	7.48
3080	NYSE	SAN	Wed, Apr 30, 2003	7.47	7.56	7.39	7.53
3079	NYSE	SAN	Tue, Apr 29, 2003	7.47	7.55	7.38	7.48
3078	NYSE	SAN	Mon, Apr 28, 2003	7.27	7.57	7.27	7.56
3077	NYSE	SAN	Fri, Apr 25, 2003	7.33	7.39	7.30	7.33
3076	NYSE	SAN	Thu, Apr 24, 2003	7.49	7.50	7.36	7.40
3075	NYSE	SAN	Wed, Apr 23, 2003	7.46	7.55	7.36	7.49
3074	NYSE	SAN	Tue, Apr 22, 2003	7.23	7.62	7.23	7.62
3073	NYSE	SAN	Mon, Apr 21, 2003	7.17	7.40	7.17	7.31
3072	NYSE	SAN	Thu, Apr 17, 2003	7.24	7.40	7.22	7.31
3071	NYSE	SAN	Wed, Apr 16, 2003	7.22	7.24	7.06	7.11
3070	NYSE	SAN	Tue, Apr 15, 2003	6.99	7.21	6.99	7.15
3069	NYSE	SAN	Mon, Apr 14, 2003	6.86	7.11	6.85	7.08
3068	NYSE	SAN	Fri, Apr 11, 2003	6.98	7.14	6.83	7.14
3067	NYSE	SAN	Thu, Apr 10, 2003	6.98	7.08	6.91	7.01
3066	NYSE	SAN	Wed, Apr 9, 2003	7.02	7.13	6.96	6.99
3065	NYSE	SAN	Tue, Apr 8, 2003	6.98	7.04	6.83	7.04
3064	NYSE	SAN	Mon, Apr 7, 2003	7.04	7.10	6.91	6.98
3063	NYSE	SAN	Fri, Apr 4, 2003	6.71	6.84	6.71	6.83
3062	NYSE	SAN	Thu, Apr 3, 2003	6.57	6.66	6.49	6.61
3061	NYSE	SAN	Wed, Apr 2, 2003	6.45	6.61	6.45	6.53
3060	NYSE	SAN	Tue, Apr 1, 2003	6.27	6.37	6.17	6.26
3059	NYSE	SAN	Mon, Mar 31, 2003	6.10	6.19	6.06	6.10
3058	NYSE	SAN	Fri, Mar 28, 2003	6.13	6.35	6.13	6.16
3057	NYSE	SAN	Thu, Mar 27, 2003	6.26	6.42	6.23	6.33
3056	NYSE	SAN	Wed, Mar 26, 2003	6.46	6.47	6.28	6.47
3055	NYSE	SAN	Tue, Mar 25, 2003	6.24	6.52	6.23	6.52
3054	NYSE	SAN	Mon, Mar 24, 2003	6.33	6.37	6.09	6.10
3053	NYSE	SAN	Fri, Mar 21, 2003	6.42	6.79	6.41	6.66
3052	NYSE	SAN	Thu, Mar 20, 2003	6.19	6.32	6.07	6.22
3051	NYSE	SAN	Wed, Mar 19, 2003	6.30	6.38	6.16	6.29
3050	NYSE	SAN	Tue, Mar 18, 2003	6.23	6.34	6.17	6.26
3049	NYSE	SAN	Mon, Mar 17, 2003	5.76	6.23	5.76	6.13
3048	NYSE	SAN	Fri, Mar 14, 2003	5.89	6.03	5.79	5.90
3047	NYSE	SAN	Thu, Mar 13, 2003	5.47	5.67	5.40	5.67
3046	NYSE	SAN	Wed, Mar 12, 2003	5.47	5.48	5.27	5.44
3045	NYSE	SAN	Tue, Mar 11, 2003	5.64	5.66	5.52	5.61
3044	NYSE	SAN	Mon, Mar 10, 2003	5.65	5.66	5.49	5.57
3043	NYSE	SAN	Fri, Mar 7, 2003	5.76	5.87	5.76	5.79
3042	NYSE	SAN	Thu, Mar 6, 2003	5.85	6.00	5.84	5.92
3041	NYSE	SAN	Wed, Mar 5, 2003	5.95	6.13	5.94	6.09
3040	NYSE	SAN	Tue, Mar 4, 2003	5.96	6.10	5.90	5.94
3039	NYSE	SAN	Mon, Mar 3, 2003	6.27	6.32	6.11	6.16
3038	NYSE	SAN	Fri, Feb 28, 2003	6.06	6.19	6.05	6.08
3037	NYSE	SAN	Thu, Feb 27, 2003	5.75	5.94	5.75	5.87
3036	NYSE	SAN	Wed, Feb 26, 2003	5.70	5.72	5.57	5.60
3035	NYSE	SAN	Tue, Feb 25, 2003	5.71	5.82	5.58	5.76
3034	NYSE	SAN	Mon, Feb 24, 2003	5.98	5.99	5.84	5.87
3033	NYSE	SAN	Fri, Feb 21, 2003	5.92	6.17	5.92	6.10
3032	NYSE	SAN	Thu, Feb 20, 2003	6.11	6.13	5.94	5.96
3031	NYSE	SAN	Wed, Feb 19, 2003	6.21	6.21	6.02	6.07
3030	NYSE	SAN	Tue, Feb 18, 2003	6.14	6.29	6.14	6.23
3029	NYSE	SAN	Fri, Feb 14, 2003	5.72	6.09	5.72	6.05
3028	NYSE	SAN	Thu, Feb 13, 2003	5.69	5.80	5.65	5.79
3027	NYSE	SAN	Wed, Feb 12, 2003	5.77	5.77	5.62	5.68
3026	NYSE	SAN	Tue, Feb 11, 2003	5.78	5.92	5.77	5.84
3025	NYSE	SAN	Mon, Feb 10, 2003	5.71	5.79	5.65	5.68
3024	NYSE	SAN	Fri, Feb 7, 2003	5.88	5.90	5.79	5.83
3023	NYSE	SAN	Thu, Feb 6, 2003	5.96	6.02	5.86	5.90
3022	NYSE	SAN	Wed, Feb 5, 2003	5.88	6.16	5.88	6.03
3021	NYSE	SAN	Tue, Feb 4, 2003	5.96	5.99	5.85	5.88
3020	NYSE	SAN	Mon, Feb 3, 2003	5.92	6.08	5.85	5.85
3019	NYSE	SAN	Fri, Jan 31, 2003	5.95	6.09	5.84	6.02
3018	NYSE	SAN	Thu, Jan 30, 2003	6.13	6.13	6.02	6.04
3017	NYSE	SAN	Wed, Jan 29, 2003	5.76	6.28	5.76	6.16
3016	NYSE	SAN	Tue, Jan 28, 2003	6.21	6.28	6.09	6.16
3015	NYSE	SAN	Mon, Jan 27, 2003	6.27	6.42	6.10	6.24
3014	NYSE	SAN	Fri, Jan 24, 2003	6.56	6.56	6.33	6.33
3013	NYSE	SAN	Thu, Jan 23, 2003	6.65	6.67	6.48	6.64
3012	NYSE	SAN	Wed, Jan 22, 2003	6.54	6.61	6.47	6.49
3011	NYSE	SAN	Tue, Jan 21, 2003	6.79	6.80	6.65	6.66
3010	NYSE	SAN	Fri, Jan 17, 2003	6.99	7.00	6.74	6.81
3009	NYSE	SAN	Thu, Jan 16, 2003	7.12	7.15	7.06	7.09
3008	NYSE	SAN	Wed, Jan 15, 2003	7.21	7.25	7.05	7.10
3007	NYSE	SAN	Tue, Jan 14, 2003	7.11	7.27	7.06	7.26
3006	NYSE	SAN	Mon, Jan 13, 2003	7.12	7.18	7.08	7.11
3005	NYSE	SAN	Fri, Jan 10, 2003	6.92	7.10	6.92	7.04
3004	NYSE	SAN	Thu, Jan 9, 2003	6.88	7.06	6.80	7.00
3003	NYSE	SAN	Wed, Jan 8, 2003	6.89	6.99	6.84	6.84
3002	NYSE	SAN	Tue, Jan 7, 2003	6.89	6.99	6.76	6.83
3001	NYSE	SAN	Mon, Jan 6, 2003	6.86	6.96	6.73	6.95
3000	NYSE	SAN	Fri, Jan 3, 2003	6.82	6.84	6.72	6.77
2999	NYSE	SAN	Thu, Jan 2, 2003	6.73	6.93	6.68	6.86
2998	NYSE	SAN	Tue, Dec 31, 2002	6.47	6.76	6.44	6.76
2997	NYSE	SAN	Mon, Dec 30, 2002	6.53	6.64	6.48	6.61
2996	NYSE	SAN	Fri, Dec 27, 2002	6.55	6.62	6.44	6.47
2995	NYSE	SAN	Thu, Dec 26, 2002	6.67	6.77	6.61	6.64
2994	NYSE	SAN	Tue, Dec 24, 2002	6.66	6.76	6.61	6.71
2993	NYSE	SAN	Mon, Dec 23, 2002	6.54	6.72	6.54	6.70
2992	NYSE	SAN	Fri, Dec 20, 2002	6.39	6.63	6.39	6.56
2991	NYSE	SAN	Thu, Dec 19, 2002	6.32	6.45	6.29	6.35
2990	NYSE	SAN	Wed, Dec 18, 2002	6.55	6.62	6.40	6.42
2989	NYSE	SAN	Tue, Dec 17, 2002	6.62	6.75	6.58	6.58
2988	NYSE	SAN	Mon, Dec 16, 2002	6.32	6.76	6.32	6.70
2987	NYSE	SAN	Fri, Dec 13, 2002	6.26	6.33	6.11	6.11
2986	NYSE	SAN	Thu, Dec 12, 2002	6.51	6.56	6.33	6.34
2985	NYSE	SAN	Wed, Dec 11, 2002	6.48	6.62	6.47	6.49
2984	NYSE	SAN	Tue, Dec 10, 2002	6.36	6.56	6.33	6.53
2983	NYSE	SAN	Mon, Dec 9, 2002	6.44	6.46	6.24	6.31
2982	NYSE	SAN	Fri, Dec 6, 2002	6.38	6.71	6.38	6.49
2981	NYSE	SAN	Thu, Dec 5, 2002	6.66	6.71	6.37	6.48
2980	NYSE	SAN	Wed, Dec 4, 2002	6.65	6.70	6.55	6.65
2979	NYSE	SAN	Tue, Dec 3, 2002	6.75	6.84	6.67	6.69
2978	NYSE	SAN	Mon, Dec 2, 2002	7.01	7.06	6.85	6.86
2977	NYSE	SAN	Fri, Nov 29, 2002	6.83	7.00	6.66	6.73
2976	NYSE	SAN	Wed, Nov 27, 2002	6.56	6.76	6.54	6.62
2975	NYSE	SAN	Tue, Nov 26, 2002	6.53	6.53	6.29	6.33
2974	NYSE	SAN	Mon, Nov 25, 2002	6.47	6.74	6.47	6.66
2973	NYSE	SAN	Fri, Nov 22, 2002	6.42	6.56	6.39	6.46
2972	NYSE	SAN	Thu, Nov 21, 2002	6.24	6.46	6.22	6.39
2971	NYSE	SAN	Wed, Nov 20, 2002	5.96	6.18	5.96	6.18
2970	NYSE	SAN	Tue, Nov 19, 2002	6.02	6.17	5.99	6.03
2969	NYSE	SAN	Mon, Nov 18, 2002	6.16	6.21	5.96	5.96
2968	NYSE	SAN	Fri, Nov 15, 2002	5.95	6.17	5.95	6.08
2967	NYSE	SAN	Thu, Nov 14, 2002	5.99	6.11	5.88	5.89
2966	NYSE	SAN	Wed, Nov 13, 2002	5.70	5.88	5.64	5.70
2965	NYSE	SAN	Tue, Nov 12, 2002	5.79	6.01	5.76	5.93
2964	NYSE	SAN	Mon, Nov 11, 2002	5.88	5.91	5.78	5.78
2963	NYSE	SAN	Fri, Nov 8, 2002	5.88	5.99	5.79	5.87
2962	NYSE	SAN	Thu, Nov 7, 2002	6.03	6.04	5.79	5.79
2961	NYSE	SAN	Wed, Nov 6, 2002	6.16	6.26	6.06	6.25
2960	NYSE	SAN	Tue, Nov 5, 2002	6.22	6.44	6.22	6.34
2959	NYSE	SAN	Mon, Nov 4, 2002	6.09	6.20	6.06	6.10
2958	NYSE	SAN	Fri, Nov 1, 2002	5.68	5.87	5.61	5.85
2957	NYSE	SAN	Thu, Oct 31, 2002	5.79	5.90	5.67	5.68
2956	NYSE	SAN	Wed, Oct 30, 2002	5.56	5.80	5.56	5.79
2955	NYSE	SAN	Tue, Oct 29, 2002	5.95	6.00	5.62	5.77
2954	NYSE	SAN	Mon, Oct 28, 2002	6.10	6.22	5.95	5.95
2953	NYSE	SAN	Fri, Oct 25, 2002	5.70	6.04	5.70	5.91
2952	NYSE	SAN	Thu, Oct 24, 2002	5.70	5.73	5.53	5.59
2951	NYSE	SAN	Wed, Oct 23, 2002	5.64	5.69	5.37	5.64
2950	NYSE	SAN	Tue, Oct 22, 2002	5.80	5.88	5.62	5.68
2949	NYSE	SAN	Mon, Oct 21, 2002	5.61	5.91	5.50	5.85
2948	NYSE	SAN	Fri, Oct 18, 2002	5.41	5.64	5.34	5.63
2947	NYSE	SAN	Thu, Oct 17, 2002	5.62	5.69	5.30	5.69
2946	NYSE	SAN	Wed, Oct 16, 2002	5.32	5.45	5.23	5.33
2945	NYSE	SAN	Tue, Oct 15, 2002	5.28	5.59	5.28	5.57
2944	NYSE	SAN	Mon, Oct 14, 2002	4.98	5.12	4.92	5.06
2943	NYSE	SAN	Fri, Oct 11, 2002	5.00	5.36	4.98	5.18
2942	NYSE	SAN	Thu, Oct 10, 2002	4.62	5.05	4.62	4.88
2941	NYSE	SAN	Wed, Oct 9, 2002	4.52	4.72	4.50	4.55
2940	NYSE	SAN	Tue, Oct 8, 2002	4.71	4.84	4.57	4.83
2939	NYSE	SAN	Mon, Oct 7, 2002	4.78	4.85	4.58	4.58
2938	NYSE	SAN	Fri, Oct 4, 2002	4.94	4.96	4.72	4.79
2937	NYSE	SAN	Thu, Oct 3, 2002	5.04	5.16	4.90	4.97
2936	NYSE	SAN	Wed, Oct 2, 2002	4.86	5.28	4.86	5.04
2935	NYSE	SAN	Tue, Oct 1, 2002	4.95	5.02	4.72	5.02
2934	NYSE	SAN	Mon, Sep 30, 2002	4.70	5.00	4.68	4.96
2933	NYSE	SAN	Fri, Sep 27, 2002	5.09	5.15	4.85	4.87
2932	NYSE	SAN	Thu, Sep 26, 2002	5.03	5.21	4.95	5.14
2931	NYSE	SAN	Wed, Sep 25, 2002	4.95	5.09	4.70	4.98
2930	NYSE	SAN	Tue, Sep 24, 2002	4.83	4.90	4.72	4.80
2929	NYSE	SAN	Mon, Sep 23, 2002	5.18	5.22	4.90	5.04
2928	NYSE	SAN	Fri, Sep 20, 2002	5.46	5.46	5.18	5.30
2927	NYSE	SAN	Thu, Sep 19, 2002	5.63	5.64	5.40	5.45
2926	NYSE	SAN	Wed, Sep 18, 2002	5.71	5.77	5.57	5.74
2925	NYSE	SAN	Tue, Sep 17, 2002	6.04	6.04	5.78	5.85
2924	NYSE	SAN	Mon, Sep 16, 2002	5.85	5.96	5.84	5.94
2923	NYSE	SAN	Fri, Sep 13, 2002	6.02	6.06	5.87	5.98
2922	NYSE	SAN	Thu, Sep 12, 2002	6.29	6.52	6.06	6.14
2921	NYSE	SAN	Wed, Sep 11, 2002	6.46	6.54	6.36	6.36
2920	NYSE	SAN	Tue, Sep 10, 2002	6.14	6.23	6.09	6.14
2919	NYSE	SAN	Mon, Sep 9, 2002	5.93	6.10	5.91	6.10
2918	NYSE	SAN	Fri, Sep 6, 2002	6.00	6.23	6.00	6.03
2917	NYSE	SAN	Thu, Sep 5, 2002	5.91	6.08	5.79	5.91
2916	NYSE	SAN	Wed, Sep 4, 2002	5.98	6.14	5.87	6.12
2915	NYSE	SAN	Tue, Sep 3, 2002	6.11	6.19	5.91	6.00
2914	NYSE	SAN	Fri, Aug 30, 2002	6.34	6.44	6.29	6.34
2913	NYSE	SAN	Thu, Aug 29, 2002	6.26	6.48	6.26	6.44
2912	NYSE	SAN	Wed, Aug 28, 2002	6.59	6.64	6.33	6.43
2911	NYSE	SAN	Tue, Aug 27, 2002	6.71	6.86	6.68	6.69
2910	NYSE	SAN	Mon, Aug 26, 2002	6.41	6.56	6.26	6.56
2909	NYSE	SAN	Fri, Aug 23, 2002	6.65	6.65	6.35	6.39
2908	NYSE	SAN	Thu, Aug 22, 2002	6.48	6.71	6.48	6.63
2907	NYSE	SAN	Wed, Aug 21, 2002	6.50	6.59	6.33	6.55
2906	NYSE	SAN	Tue, Aug 20, 2002	6.45	6.47	6.20	6.30
2905	NYSE	SAN	Mon, Aug 19, 2002	6.19	6.52	6.19	6.52
2904	NYSE	SAN	Fri, Aug 16, 2002	5.98	6.27	5.91	6.15
2903	NYSE	SAN	Thu, Aug 15, 2002	6.04	6.39	5.91	6.04
2902	NYSE	SAN	Wed, Aug 14, 2002	5.99	5.99	5.77	5.99
2901	NYSE	SAN	Tue, Aug 13, 2002	5.84	6.18	5.84	5.94
2900	NYSE	SAN	Mon, Aug 12, 2002	6.16	6.20	5.89	6.01
2899	NYSE	SAN	Fri, Aug 9, 2002	6.10	6.36	6.09	6.11
2898	NYSE	SAN	Thu, Aug 8, 2002	6.33	6.52	6.16	6.49
2897	NYSE	SAN	Wed, Aug 7, 2002	5.84	6.02	5.68	6.01
2896	NYSE	SAN	Tue, Aug 6, 2002	5.64	5.92	5.64	5.87
2895	NYSE	SAN	Mon, Aug 5, 2002	5.83	5.83	5.37	5.43
2894	NYSE	SAN	Fri, Aug 2, 2002	5.84	5.94	5.79	5.94
2893	NYSE	SAN	Thu, Aug 1, 2002	5.79	5.84	5.62	5.68
2892	NYSE	SAN	Wed, Jul 31, 2002	6.28	6.28	5.89	5.96
2891	NYSE	SAN	Tue, Jul 30, 2002	6.52	6.65	6.33	6.52
2890	NYSE	SAN	Mon, Jul 29, 2002	6.76	7.31	6.76	7.19
2889	NYSE	SAN	Fri, Jul 26, 2002	6.69	6.79	6.29	6.68
2888	NYSE	SAN	Thu, Jul 25, 2002	6.77	7.16	6.73	7.02
2887	NYSE	SAN	Wed, Jul 24, 2002	6.30	7.03	6.27	6.91
2886	NYSE	SAN	Tue, Jul 23, 2002	6.79	6.82	6.48	6.48
2885	NYSE	SAN	Mon, Jul 22, 2002	6.94	7.23	6.56	6.72
2884	NYSE	SAN	Fri, Jul 19, 2002	7.24	7.28	7.01	7.08
2883	NYSE	SAN	Thu, Jul 18, 2002	7.43	7.69	7.37	7.49
2882	NYSE	SAN	Wed, Jul 17, 2002	7.25	7.56	7.25	7.40
2881	NYSE	SAN	Tue, Jul 16, 2002	7.00	7.11	6.81	6.81
2880	NYSE	SAN	Mon, Jul 15, 2002	7.34	7.34	6.73	7.13
2879	NYSE	SAN	Fri, Jul 12, 2002	7.52	7.56	7.30	7.38
2878	NYSE	SAN	Thu, Jul 11, 2002	7.35	7.62	7.26	7.62
2877	NYSE	SAN	Wed, Jul 10, 2002	7.83	7.88	7.40	7.56
2876	NYSE	SAN	Tue, Jul 9, 2002	8.00	8.08	7.79	7.81
2875	NYSE	SAN	Mon, Jul 8, 2002	8.15	8.31	8.08	8.22
2874	NYSE	SAN	Fri, Jul 5, 2002	7.79	8.19	7.77	8.16
2873	NYSE	SAN	Wed, Jul 3, 2002	7.22	7.32	7.10	7.24
2872	NYSE	SAN	Tue, Jul 2, 2002	7.43	7.48	7.27	7.42
2871	NYSE	SAN	Mon, Jul 1, 2002	7.60	7.75	7.47	7.48
2870	NYSE	SAN	Fri, Jun 28, 2002	7.48	7.77	7.47	7.47
2869	NYSE	SAN	Thu, Jun 27, 2002	7.43	7.54	7.32	7.44
2868	NYSE	SAN	Wed, Jun 26, 2002	7.14	7.43	7.14	7.40
2867	NYSE	SAN	Tue, Jun 25, 2002	7.22	7.43	7.18	7.24
2866	NYSE	SAN	Mon, Jun 24, 2002	7.16	7.19	6.87	7.08
2865	NYSE	SAN	Fri, Jun 21, 2002	7.33	7.49	7.30	7.38
2864	NYSE	SAN	Thu, Jun 20, 2002	7.60	7.67	7.43	7.55
2863	NYSE	SAN	Wed, Jun 19, 2002	7.67	7.73	7.57	7.62
2862	NYSE	SAN	Tue, Jun 18, 2002	7.80	8.02	7.74	7.95
2861	NYSE	SAN	Mon, Jun 17, 2002	7.70	8.01	7.70	7.94
2860	NYSE	SAN	Fri, Jun 14, 2002	7.52	7.76	7.09	7.61
2859	NYSE	SAN	Thu, Jun 13, 2002	7.84	7.94	7.75	7.87
2858	NYSE	SAN	Wed, Jun 12, 2002	8.06	8.13	7.57	7.94
2857	NYSE	SAN	Tue, Jun 11, 2002	8.12	8.23	8.02	8.10
2856	NYSE	SAN	Mon, Jun 10, 2002	8.28	8.34	8.15	8.20
2855	NYSE	SAN	Fri, Jun 7, 2002	8.18	8.42	8.11	8.24
2854	NYSE	SAN	Thu, Jun 6, 2002	8.49	8.54	8.31	8.38
2853	NYSE	SAN	Wed, Jun 5, 2002	8.47	8.50	8.29	8.50
2852	NYSE	SAN	Tue, Jun 4, 2002	8.61	8.65	8.39	8.65
2851	NYSE	SAN	Mon, Jun 3, 2002	8.77	8.84	8.66	8.74
2850	NYSE	SAN	Fri, May 31, 2002	8.81	8.86	8.69	8.72
2849	NYSE	SAN	Thu, May 30, 2002	8.72	8.79	8.63	8.79
2848	NYSE	SAN	Wed, May 29, 2002	8.74	8.83	8.66	8.83
2847	NYSE	SAN	Tue, May 28, 2002	8.71	8.77	8.63	8.71
2846	NYSE	SAN	Fri, May 24, 2002	8.67	8.72	8.58	8.59
2845	NYSE	SAN	Thu, May 23, 2002	8.68	8.70	8.59	8.64
2844	NYSE	SAN	Wed, May 22, 2002	8.63	8.70	8.53	8.68
2843	NYSE	SAN	Tue, May 21, 2002	8.73	8.78	8.58	8.60
2842	NYSE	SAN	Mon, May 20, 2002	8.82	8.86	8.67	8.76
2841	NYSE	SAN	Fri, May 17, 2002	8.88	8.95	8.68	8.85
2840	NYSE	SAN	Thu, May 16, 2002	8.84	8.88	8.67	8.88
2839	NYSE	SAN	Wed, May 15, 2002	8.86	8.95	8.78	8.79
2838	NYSE	SAN	Tue, May 14, 2002	8.88	8.92	8.77	8.92
2837	NYSE	SAN	Mon, May 13, 2002	8.68	8.93	8.68	8.86
2836	NYSE	SAN	Fri, May 10, 2002	8.76	8.76	8.55	8.70
2835	NYSE	SAN	Thu, May 9, 2002	8.84	8.86	8.66	8.78
2834	NYSE	SAN	Wed, May 8, 2002	8.82	9.06	8.82	8.98
2833	NYSE	SAN	Tue, May 7, 2002	8.85	8.86	8.72	8.75
2832	NYSE	SAN	Mon, May 6, 2002	9.02	9.06	8.84	8.96
2831	NYSE	SAN	Fri, May 3, 2002	8.97	9.14	8.96	9.09
2830	NYSE	SAN	Thu, May 2, 2002	8.91	9.09	8.81	8.85
2829	NYSE	SAN	Wed, May 1, 2002	8.92	9.02	8.74	8.87
2828	NYSE	SAN	Tue, Apr 30, 2002	8.75	9.00	8.75	8.91
2827	NYSE	SAN	Mon, Apr 29, 2002	8.57	8.80	8.56	8.64
2826	NYSE	SAN	Fri, Apr 26, 2002	8.64	8.72	8.55	8.65
2825	NYSE	SAN	Thu, Apr 25, 2002	8.62	8.62	8.43	8.58
2824	NYSE	SAN	Wed, Apr 24, 2002	8.76	8.77	8.66	8.71
2823	NYSE	SAN	Tue, Apr 23, 2002	8.82	8.88	8.76	8.77
2822	NYSE	SAN	Mon, Apr 22, 2002	8.66	8.68	8.53	8.65
2821	NYSE	SAN	Fri, Apr 19, 2002	8.69	8.86	8.69	8.78
2820	NYSE	SAN	Thu, Apr 18, 2002	8.61	8.70	8.40	8.63
2819	NYSE	SAN	Wed, Apr 17, 2002	8.48	8.62	8.45	8.62
2818	NYSE	SAN	Tue, Apr 16, 2002	8.22	8.52	8.22	8.37
2817	NYSE	SAN	Mon, Apr 15, 2002	8.18	8.27	8.09	8.17
2816	NYSE	SAN	Fri, Apr 12, 2002	8.03	8.20	7.91	7.98
2815	NYSE	SAN	Thu, Apr 11, 2002	8.09	8.17	7.88	7.93
2814	NYSE	SAN	Wed, Apr 10, 2002	8.11	8.26	7.81	8.01
2813	NYSE	SAN	Tue, Apr 9, 2002	8.02	8.11	7.94	8.02
2812	NYSE	SAN	Mon, Apr 8, 2002	7.88	8.00	7.78	7.99
2811	NYSE	SAN	Fri, Apr 5, 2002	8.05	8.17	7.99	8.14
2810	NYSE	SAN	Thu, Apr 4, 2002	8.05	8.13	7.92	8.05
2809	NYSE	SAN	Wed, Apr 3, 2002	8.14	8.20	7.91	8.14
2808	NYSE	SAN	Tue, Apr 2, 2002	8.00	8.23	7.95	8.10
2807	NYSE	SAN	Mon, Apr 1, 2002	7.99	8.04	7.94	8.00
2806	NYSE	SAN	Thu, Mar 28, 2002	8.17	8.17	7.86	7.88
2805	NYSE	SAN	Wed, Mar 27, 2002	7.90	8.15	7.90	8.11
2804	NYSE	SAN	Tue, Mar 26, 2002	7.97	8.04	7.86	7.93
2803	NYSE	SAN	Mon, Mar 25, 2002	8.05	8.11	7.94	8.02
2802	NYSE	SAN	Fri, Mar 22, 2002	8.21	8.26	8.09	8.11
2801	NYSE	SAN	Thu, Mar 21, 2002	8.23	8.29	8.12	8.26
2800	NYSE	SAN	Wed, Mar 20, 2002	8.30	8.36	8.22	8.26
2799	NYSE	SAN	Tue, Mar 19, 2002	8.25	8.43	8.25	8.35
2798	NYSE	SAN	Mon, Mar 18, 2002	8.11	8.30	8.11	8.24
2797	NYSE	SAN	Fri, Mar 15, 2002	7.95	8.36	7.95	8.13
2796	NYSE	SAN	Thu, Mar 14, 2002	7.96	8.09	7.95	8.05
2795	NYSE	SAN	Wed, Mar 13, 2002	7.94	8.15	7.89	7.91
2794	NYSE	SAN	Tue, Mar 12, 2002	7.89	7.91	7.72	7.86
2793	NYSE	SAN	Mon, Mar 11, 2002	7.87	8.06	7.86	7.90
2792	NYSE	SAN	Fri, Mar 8, 2002	8.08	8.18	7.96	7.96
2791	NYSE	SAN	Thu, Mar 7, 2002	8.12	8.20	8.01	8.14
2790	NYSE	SAN	Wed, Mar 6, 2002	7.97	8.14	7.97	8.10
2789	NYSE	SAN	Tue, Mar 5, 2002	7.95	8.14	7.91	7.93
2788	NYSE	SAN	Mon, Mar 4, 2002	7.91	8.14	7.87	8.05
2787	NYSE	SAN	Fri, Mar 1, 2002	7.66	7.90	7.65	7.90
2786	NYSE	SAN	Thu, Feb 28, 2002	7.62	7.77	7.53	7.66
2785	NYSE	SAN	Wed, Feb 27, 2002	7.45	7.71	7.45	7.57
2784	NYSE	SAN	Tue, Feb 26, 2002	7.35	7.45	7.28	7.29
2783	NYSE	SAN	Mon, Feb 25, 2002	7.23	7.47	7.22	7.40
2782	NYSE	SAN	Fri, Feb 22, 2002	7.15	7.33	7.12	7.32
2781	NYSE	SAN	Thu, Feb 21, 2002	7.19	7.37	7.14	7.15
2780	NYSE	SAN	Wed, Feb 20, 2002	7.25	7.31	7.12	7.23
2779	NYSE	SAN	Tue, Feb 19, 2002	7.22	7.35	7.14	7.24
2778	NYSE	SAN	Fri, Feb 15, 2002	7.48	7.48	7.26	7.40
2777	NYSE	SAN	Thu, Feb 14, 2002	7.43	7.53	7.42	7.43
2776	NYSE	SAN	Wed, Feb 13, 2002	7.39	7.48	7.31	7.37
2775	NYSE	SAN	Tue, Feb 12, 2002	7.33	7.47	7.25	7.38
2774	NYSE	SAN	Mon, Feb 11, 2002	7.22	7.51	7.22	7.46
2773	NYSE	SAN	Fri, Feb 8, 2002	7.28	7.35	7.14	7.31
2772	NYSE	SAN	Thu, Feb 7, 2002	7.19	7.33	7.19	7.25
2771	NYSE	SAN	Wed, Feb 6, 2002	7.14	7.26	7.14	7.19
2770	NYSE	SAN	Tue, Feb 5, 2002	7.43	7.46	7.21	7.23
2769	NYSE	SAN	Mon, Feb 4, 2002	7.48	7.61	7.39	7.49
2768	NYSE	SAN	Fri, Feb 1, 2002	7.65	7.69	7.51	7.52
2767	NYSE	SAN	Thu, Jan 31, 2002	7.51	7.59	7.44	7.58
2766	NYSE	SAN	Wed, Jan 30, 2002	7.54	7.70	7.42	7.70
2765	NYSE	SAN	Tue, Jan 29, 2002	7.71	7.78	7.50	7.56
2764	NYSE	SAN	Mon, Jan 28, 2002	7.62	7.77	7.62	7.74
2763	NYSE	SAN	Fri, Jan 25, 2002	7.71	7.84	7.67	7.76
2762	NYSE	SAN	Thu, Jan 24, 2002	7.81	7.85	7.73	7.84
2761	NYSE	SAN	Wed, Jan 23, 2002	7.77	7.86	7.62	7.83
2760	NYSE	SAN	Tue, Jan 22, 2002	7.73	7.85	7.61	7.71
2759	NYSE	SAN	Fri, Jan 18, 2002	7.57	7.80	7.49	7.62
2758	NYSE	SAN	Thu, Jan 17, 2002	7.59	7.68	7.53	7.66
2757	NYSE	SAN	Wed, Jan 16, 2002	7.50	7.59	7.29	7.33
2756	NYSE	SAN	Tue, Jan 15, 2002	7.63	7.78	7.60	7.60
2755	NYSE	SAN	Mon, Jan 14, 2002	7.41	7.48	7.29	7.31
2754	NYSE	SAN	Fri, Jan 11, 2002	7.76	7.88	7.42	7.54
2753	NYSE	SAN	Thu, Jan 10, 2002	7.67	7.71	7.57	7.68
2752	NYSE	SAN	Wed, Jan 9, 2002	7.88	8.04	7.70	7.86
2751	NYSE	SAN	Tue, Jan 8, 2002	7.94	8.05	7.82	7.93
2750	NYSE	SAN	Mon, Jan 7, 2002	7.95	7.99	7.78	7.88
2749	NYSE	SAN	Fri, Jan 4, 2002	8.22	8.22	8.05	8.10
2748	NYSE	SAN	Thu, Jan 3, 2002	8.29	8.38	8.10	8.24
2747	NYSE	SAN	Wed, Jan 2, 2002	8.17	8.26	8.01	8.26
2746	NYSE	SAN	Mon, Dec 31, 2001	7.83	7.99	7.80	7.95
2745	NYSE	SAN	Fri, Dec 28, 2001	7.87	8.05	7.78	7.93
2744	NYSE	SAN	Thu, Dec 27, 2001	7.78	7.95	7.78	7.78
2743	NYSE	SAN	Wed, Dec 26, 2001	7.58	7.85	7.55	7.78
2742	NYSE	SAN	Mon, Dec 24, 2001	7.58	7.77	7.52	7.67
2741	NYSE	SAN	Fri, Dec 21, 2001	7.72	7.82	7.57	7.58
2740	NYSE	SAN	Thu, Dec 20, 2001	7.81	7.84	7.72	7.72
2739	NYSE	SAN	Wed, Dec 19, 2001	8.04	8.13	7.92	8.12
2738	NYSE	SAN	Tue, Dec 18, 2001	8.44	8.51	8.21	8.24
2737	NYSE	SAN	Mon, Dec 17, 2001	8.35	8.64	8.35	8.50
2736	NYSE	SAN	Fri, Dec 14, 2001	8.26	8.41	8.16	8.32
2735	NYSE	SAN	Thu, Dec 13, 2001	8.37	8.37	7.95	7.95
2734	NYSE	SAN	Wed, Dec 12, 2001	8.67	8.67	8.34	8.48
2733	NYSE	SAN	Tue, Dec 11, 2001	8.35	8.63	8.35	8.52
2732	NYSE	SAN	Mon, Dec 10, 2001	8.36	8.57	8.33	8.33
2731	NYSE	SAN	Fri, Dec 7, 2001	8.75	8.75	8.44	8.45
2730	NYSE	SAN	Thu, Dec 6, 2001	8.67	8.91	8.67	8.88
2729	NYSE	SAN	Wed, Dec 5, 2001	8.50	8.79	8.49	8.68
2728	NYSE	SAN	Tue, Dec 4, 2001	8.17	8.50	8.17	8.50
2727	NYSE	SAN	Mon, Dec 3, 2001	7.84	8.14	7.84	8.07
2726	NYSE	SAN	Fri, Nov 30, 2001	8.02	8.17	7.93	8.02
2725	NYSE	SAN	Thu, Nov 29, 2001	8.01	8.13	7.77	7.89
2724	NYSE	SAN	Wed, Nov 28, 2001	8.13	8.13	7.95	7.95
2723	NYSE	SAN	Tue, Nov 27, 2001	8.40	8.40	8.08	8.16
2722	NYSE	SAN	Mon, Nov 26, 2001	8.20	8.47	8.19	8.47
2721	NYSE	SAN	Fri, Nov 23, 2001	8.26	8.28	8.15	8.18
2720	NYSE	SAN	Wed, Nov 21, 2001	8.18	8.18	8.02	8.17
2719	NYSE	SAN	Tue, Nov 20, 2001	8.36	8.43	8.23	8.23
2718	NYSE	SAN	Mon, Nov 19, 2001	8.47	8.58	8.36	8.49
2717	NYSE	SAN	Fri, Nov 16, 2001	8.27	8.43	8.21	8.41
2716	NYSE	SAN	Thu, Nov 15, 2001	8.24	8.41	8.00	8.23
2715	NYSE	SAN	Wed, Nov 14, 2001	8.43	8.53	8.24	8.24
2714	NYSE	SAN	Tue, Nov 13, 2001	8.22	8.37	8.07	8.26
2713	NYSE	SAN	Mon, Nov 12, 2001	7.92	8.22	7.70	8.22
2712	NYSE	SAN	Fri, Nov 9, 2001	8.08	8.10	7.91	8.01
2711	NYSE	SAN	Thu, Nov 8, 2001	8.23	8.38	8.05	8.05
2710	NYSE	SAN	Wed, Nov 7, 2001	8.00	8.23	7.87	8.23
2709	NYSE	SAN	Tue, Nov 6, 2001	7.90	8.05	7.78	8.05
2708	NYSE	SAN	Mon, Nov 5, 2001	7.67	7.96	7.67	7.94
2707	NYSE	SAN	Fri, Nov 2, 2001	7.57	7.57	7.33	7.47
2706	NYSE	SAN	Thu, Nov 1, 2001	7.44	7.67	7.44	7.66
2705	NYSE	SAN	Wed, Oct 31, 2001	7.46	7.61	7.27	7.41
2704	NYSE	SAN	Tue, Oct 30, 2001	7.28	7.32	7.20	7.25
2703	NYSE	SAN	Mon, Oct 29, 2001	7.67	7.81	7.12	7.33
2702	NYSE	SAN	Fri, Oct 26, 2001	7.94	8.13	7.74	7.74
2701	NYSE	SAN	Thu, Oct 25, 2001	7.86	8.28	7.79	8.28
2700	NYSE	SAN	Wed, Oct 24, 2001	8.00	8.19	8.00	8.19
2699	NYSE	SAN	Tue, Oct 23, 2001	7.81	7.91	7.71	7.81
2698	NYSE	SAN	Mon, Oct 22, 2001	7.73	7.78	7.53	7.64
2697	NYSE	SAN	Fri, Oct 19, 2001	7.74	7.80	7.44	7.73
2696	NYSE	SAN	Thu, Oct 18, 2001	7.71	8.00	7.71	8.00
2695	NYSE	SAN	Wed, Oct 17, 2001	7.95	8.02	7.78	7.81
2694	NYSE	SAN	Tue, Oct 16, 2001	7.60	7.75	7.49	7.71
2693	NYSE	SAN	Mon, Oct 15, 2001	7.31	7.49	7.25	7.44
2692	NYSE	SAN	Fri, Oct 12, 2001	7.48	7.67	7.23	7.38
2691	NYSE	SAN	Thu, Oct 11, 2001	7.85	7.90	7.38	7.48
2690	NYSE	SAN	Wed, Oct 10, 2001	7.42	7.83	7.39	7.76
2689	NYSE	SAN	Tue, Oct 9, 2001	7.35	7.48	7.21	7.32
2688	NYSE	SAN	Mon, Oct 8, 2001	7.09	7.28	7.00	7.24
2687	NYSE	SAN	Fri, Oct 5, 2001	7.05	7.31	6.95	7.31
2686	NYSE	SAN	Thu, Oct 4, 2001	7.46	7.48	7.15	7.15
2685	NYSE	SAN	Wed, Oct 3, 2001	7.14	7.67	7.05	7.67
2684	NYSE	SAN	Tue, Oct 2, 2001	7.07	7.28	7.06	7.24
2683	NYSE	SAN	Mon, Oct 1, 2001	7.14	7.36	6.61	7.08
2682	NYSE	SAN	Fri, Sep 28, 2001	7.51	7.51	7.19	7.23
2681	NYSE	SAN	Thu, Sep 27, 2001	7.09	7.44	7.05	7.38
2680	NYSE	SAN	Wed, Sep 26, 2001	7.23	7.28	6.87	6.90
2679	NYSE	SAN	Tue, Sep 25, 2001	6.95	7.18	6.91	7.06
2678	NYSE	SAN	Mon, Sep 24, 2001	6.47	6.79	6.45	6.69
2677	NYSE	SAN	Fri, Sep 21, 2001	6.06	6.56	6.04	6.13
2676	NYSE	SAN	Thu, Sep 20, 2001	6.79	6.79	6.29	6.34
2675	NYSE	SAN	Wed, Sep 19, 2001	6.96	7.04	6.66	6.90
2674	NYSE	SAN	Tue, Sep 18, 2001	7.09	7.09	6.76	6.98
2673	NYSE	SAN	Mon, Sep 17, 2001	7.52	7.52	6.99	7.09
2672	NYSE	SAN	Mon, Sep 10, 2001	7.86	8.18	7.86	7.91
2671	NYSE	SAN	Fri, Sep 7, 2001	8.03	8.19	7.97	7.97
2670	NYSE	SAN	Thu, Sep 6, 2001	8.17	8.19	7.96	7.96
2669	NYSE	SAN	Wed, Sep 5, 2001	8.53	8.56	8.29	8.31
2668	NYSE	SAN	Tue, Sep 4, 2001	8.59	8.67	8.48	8.62
2667	NYSE	SAN	Fri, Aug 31, 2001	8.81	8.85	8.59	8.77
2666	NYSE	SAN	Thu, Aug 30, 2001	8.86	8.87	8.61	8.81
2665	NYSE	SAN	Wed, Aug 29, 2001	9.01	9.06	8.86	8.88
2664	NYSE	SAN	Tue, Aug 28, 2001	9.12	9.12	8.82	9.04
2663	NYSE	SAN	Mon, Aug 27, 2001	9.05	9.20	8.86	9.20
2662	NYSE	SAN	Fri, Aug 24, 2001	8.88	9.06	8.88	9.05
2661	NYSE	SAN	Thu, Aug 23, 2001	8.73	8.86	8.66	8.68
2660	NYSE	SAN	Wed, Aug 22, 2001	8.76	8.76	8.47	8.71
2659	NYSE	SAN	Tue, Aug 21, 2001	8.54	8.63	8.25	8.25
2658	NYSE	SAN	Mon, Aug 20, 2001	8.34	8.58	8.27	8.44
2657	NYSE	SAN	Fri, Aug 17, 2001	8.49	8.49	8.29	8.34
2656	NYSE	SAN	Thu, Aug 16, 2001	8.71	8.75	8.61	8.69
2655	NYSE	SAN	Wed, Aug 15, 2001	8.55	8.86	8.55	8.85
2654	NYSE	SAN	Tue, Aug 14, 2001	8.61	8.76	8.54	8.63
2653	NYSE	SAN	Mon, Aug 13, 2001	8.53	8.61	8.48	8.61
2652	NYSE	SAN	Fri, Aug 10, 2001	8.31	8.43	8.17	8.43
2651	NYSE	SAN	Thu, Aug 9, 2001	8.36	8.38	8.28	8.37
2650	NYSE	SAN	Wed, Aug 8, 2001	8.52	8.52	8.35	8.36
2649	NYSE	SAN	Tue, Aug 7, 2001	8.48	8.59	8.43	8.43
2648	NYSE	SAN	Mon, Aug 6, 2001	8.64	8.64	8.48	8.53
2647	NYSE	SAN	Fri, Aug 3, 2001	8.63	8.64	8.49	8.58
2646	NYSE	SAN	Thu, Aug 2, 2001	8.53	8.63	8.44	8.44
2645	NYSE	SAN	Wed, Aug 1, 2001	8.58	8.58	8.37	8.39
2644	NYSE	SAN	Tue, Jul 31, 2001	8.26	8.53	8.26	8.34
2643	NYSE	SAN	Mon, Jul 30, 2001	8.20	8.30	8.08	8.15
2642	NYSE	SAN	Fri, Jul 27, 2001	8.00	8.13	7.92	7.95
2641	NYSE	SAN	Thu, Jul 26, 2001	8.13	8.13	7.92	7.96
2640	NYSE	SAN	Wed, Jul 25, 2001	8.04	8.13	7.95	8.13
2639	NYSE	SAN	Tue, Jul 24, 2001	8.20	8.33	8.02	8.03
2638	NYSE	SAN	Mon, Jul 23, 2001	8.34	8.40	8.16	8.23
2637	NYSE	SAN	Fri, Jul 20, 2001	8.22	8.29	8.12	8.29
2636	NYSE	SAN	Thu, Jul 19, 2001	8.11	8.30	8.09	8.14
2635	NYSE	SAN	Wed, Jul 18, 2001	8.04	8.14	7.95	8.01
2634	NYSE	SAN	Tue, Jul 17, 2001	8.02	8.37	7.95	8.37
2633	NYSE	SAN	Mon, Jul 16, 2001	8.10	8.13	7.95	8.00
2632	NYSE	SAN	Fri, Jul 13, 2001	8.00	8.01	7.91	7.92
2631	NYSE	SAN	Thu, Jul 12, 2001	7.81	8.00	7.65	7.99
2630	NYSE	SAN	Wed, Jul 11, 2001	7.98	8.05	7.84	7.89
2629	NYSE	SAN	Tue, Jul 10, 2001	8.43	8.56	8.05	8.13
2628	NYSE	SAN	Mon, Jul 9, 2001	8.18	8.34	8.15	8.19
2627	NYSE	SAN	Fri, Jul 6, 2001	8.25	8.25	8.10	8.15
2626	NYSE	SAN	Thu, Jul 5, 2001	8.73	8.73	8.48	8.53
2625	NYSE	SAN	Tue, Jul 3, 2001	9.00	9.06	8.88	8.95
2624	NYSE	SAN	Mon, Jul 2, 2001	8.90	9.15	8.83	8.99
2623	NYSE	SAN	Fri, Jun 29, 2001	8.73	8.96	8.63	8.81
2622	NYSE	SAN	Thu, Jun 28, 2001	8.76	8.86	8.66	8.80
2621	NYSE	SAN	Wed, Jun 27, 2001	8.86	8.91	8.63	8.91
2620	NYSE	SAN	Tue, Jun 26, 2001	8.71	8.81	8.65	8.81
2619	NYSE	SAN	Mon, Jun 25, 2001	8.82	8.96	8.76	8.82
2618	NYSE	SAN	Fri, Jun 22, 2001	8.77	8.82	8.67	8.67
2617	NYSE	SAN	Thu, Jun 21, 2001	8.78	8.79	8.67	8.76
2616	NYSE	SAN	Wed, Jun 20, 2001	8.74	9.10	8.63	9.00
2615	NYSE	SAN	Tue, Jun 19, 2001	8.85	8.94	8.79	8.90
2614	NYSE	SAN	Mon, Jun 18, 2001	8.91	8.92	8.67	8.75
2613	NYSE	SAN	Fri, Jun 15, 2001	9.09	9.16	9.06	9.06
2612	NYSE	SAN	Thu, Jun 14, 2001	9.09	9.23	9.04	9.08
2611	NYSE	SAN	Wed, Jun 13, 2001	9.09	9.15	9.05	9.09
2610	NYSE	SAN	Tue, Jun 12, 2001	9.07	9.07	8.96	9.00
2609	NYSE	SAN	Mon, Jun 11, 2001	9.20	9.20	9.07	9.15
2608	NYSE	SAN	Fri, Jun 8, 2001	9.24	9.25	9.13	9.19
2607	NYSE	SAN	Thu, Jun 7, 2001	9.14	9.20	9.11	9.20
2606	NYSE	SAN	Wed, Jun 6, 2001	9.25	9.27	9.18	9.18
2605	NYSE	SAN	Tue, Jun 5, 2001	9.09	9.39	9.06	9.39
2604	NYSE	SAN	Mon, Jun 4, 2001	9.12	9.21	9.10	9.16
2603	NYSE	SAN	Fri, Jun 1, 2001	9.06	9.09	8.86	8.92
2602	NYSE	SAN	Thu, May 31, 2001	8.98	9.09	8.97	9.06
2601	NYSE	SAN	Wed, May 30, 2001	9.21	9.21	8.97	8.99
2600	NYSE	SAN	Tue, May 29, 2001	9.06	9.30	8.92	9.23
2599	NYSE	SAN	Fri, May 25, 2001	9.01	9.14	8.93	9.14
2598	NYSE	SAN	Thu, May 24, 2001	9.25	9.30	9.11	9.25
2597	NYSE	SAN	Wed, May 23, 2001	9.30	9.30	9.22	9.30
2596	NYSE	SAN	Tue, May 22, 2001	9.40	9.40	9.19	9.30
2595	NYSE	SAN	Mon, May 21, 2001	9.44	9.54	9.30	9.44
2594	NYSE	SAN	Fri, May 18, 2001	9.49	9.55	9.49	9.53
2593	NYSE	SAN	Thu, May 17, 2001	9.44	9.59	9.44	9.54
2592	NYSE	SAN	Wed, May 16, 2001	9.42	9.53	9.30	9.30
2591	NYSE	SAN	Tue, May 15, 2001	9.39	9.51	9.37	9.51
2590	NYSE	SAN	Mon, May 14, 2001	9.34	9.42	9.25	9.42
2589	NYSE	SAN	Fri, May 11, 2001	9.52	9.52	9.23	9.38
2588	NYSE	SAN	Thu, May 10, 2001	9.51	9.68	9.51	9.59
2587	NYSE	SAN	Wed, May 9, 2001	9.20	9.49	9.03	9.30
2586	NYSE	SAN	Tue, May 8, 2001	9.33	9.34	9.21	9.26
2585	NYSE	SAN	Mon, May 7, 2001	9.42	9.60	9.28	9.34
2584	NYSE	SAN	Fri, May 4, 2001	9.20	9.44	9.09	9.35
2583	NYSE	SAN	Thu, May 3, 2001	9.25	9.36	9.10	9.20
2582	NYSE	SAN	Wed, May 2, 2001	9.38	9.55	9.28	9.40
2581	NYSE	SAN	Tue, May 1, 2001	9.39	9.58	9.30	9.49
2580	NYSE	SAN	Mon, Apr 30, 2001	9.50	9.57	9.37	9.43
2579	NYSE	SAN	Fri, Apr 27, 2001	9.44	9.55	9.32	9.46
2578	NYSE	SAN	Thu, Apr 26, 2001	9.20	9.48	9.20	9.40
2577	NYSE	SAN	Wed, Apr 25, 2001	8.82	9.20	8.67	9.20
2576	NYSE	SAN	Tue, Apr 24, 2001	8.85	9.00	8.83	8.90
2575	NYSE	SAN	Mon, Apr 23, 2001	8.80	8.89	8.53	8.67
2574	NYSE	SAN	Fri, Apr 20, 2001	9.29	9.30	8.72	8.89
2573	NYSE	SAN	Thu, Apr 19, 2001	9.56	9.56	9.30	9.33
2572	NYSE	SAN	Wed, Apr 18, 2001	9.26	9.56	9.17	9.56
2571	NYSE	SAN	Tue, Apr 17, 2001	8.96	9.31	8.90	9.31
2570	NYSE	SAN	Mon, Apr 16, 2001	9.06	9.20	8.95	9.04
2569	NYSE	SAN	Thu, Apr 12, 2001	9.19	9.32	9.10	9.15
2568	NYSE	SAN	Wed, Apr 11, 2001	9.18	9.19	8.96	9.16
2567	NYSE	SAN	Tue, Apr 10, 2001	9.21	9.34	9.04	9.11
2566	NYSE	SAN	Mon, Apr 9, 2001	8.86	9.54	8.86	9.54
2565	NYSE	SAN	Fri, Apr 6, 2001	8.86	9.01	8.77	8.89
2564	NYSE	SAN	Thu, Apr 5, 2001	8.84	8.98	8.72	8.96
2563	NYSE	SAN	Wed, Apr 4, 2001	8.57	8.72	8.48	8.69
2562	NYSE	SAN	Tue, Apr 3, 2001	8.58	8.59	8.30	8.41
2561	NYSE	SAN	Mon, Apr 2, 2001	8.64	8.69	8.58	8.67
2560	NYSE	SAN	Fri, Mar 30, 2001	8.70	8.86	8.51	8.69
2559	NYSE	SAN	Thu, Mar 29, 2001	8.38	8.65	8.38	8.57
2558	NYSE	SAN	Wed, Mar 28, 2001	8.53	8.71	8.36	8.53
2557	NYSE	SAN	Tue, Mar 27, 2001	8.66	9.00	8.66	8.96
2556	NYSE	SAN	Mon, Mar 26, 2001	8.55	8.73	8.53	8.67
2555	NYSE	SAN	Fri, Mar 23, 2001	8.20	8.68	8.17	8.28
2554	NYSE	SAN	Thu, Mar 22, 2001	8.15	8.22	7.76	7.88
2553	NYSE	SAN	Wed, Mar 21, 2001	8.59	8.61	8.34	8.39
2552	NYSE	SAN	Tue, Mar 20, 2001	8.89	8.97	8.63	8.63
2551	NYSE	SAN	Mon, Mar 19, 2001	8.78	8.93	8.75	8.93
2550	NYSE	SAN	Fri, Mar 16, 2001	9.02	9.06	8.73	8.85
2549	NYSE	SAN	Thu, Mar 15, 2001	9.22	9.31	9.10	9.31
2548	NYSE	SAN	Wed, Mar 14, 2001	9.32	9.44	9.20	9.20
2547	NYSE	SAN	Tue, Mar 13, 2001	9.61	9.65	9.51	9.60
2546	NYSE	SAN	Mon, Mar 12, 2001	9.89	9.89	9.57	9.58
2545	NYSE	SAN	Fri, Mar 9, 2001	10.16	10.20	9.97	10.02
2544	NYSE	SAN	Thu, Mar 8, 2001	10.30	10.37	10.08	10.25
2543	NYSE	SAN	Wed, Mar 7, 2001	10.15	10.49	10.08	10.49
2542	NYSE	SAN	Tue, Mar 6, 2001	10.11	10.23	10.07	10.14
2541	NYSE	SAN	Mon, Mar 5, 2001	9.87	10.43	9.85	10.09
2540	NYSE	SAN	Fri, Mar 2, 2001	9.78	9.91	9.71	9.82
2539	NYSE	SAN	Thu, Mar 1, 2001	9.79	10.04	9.34	9.91
2538	NYSE	SAN	Wed, Feb 28, 2001	10.03	10.04	9.78	9.94
2537	NYSE	SAN	Tue, Feb 27, 2001	9.87	9.87	9.73	9.82
2536	NYSE	SAN	Mon, Feb 26, 2001	9.73	9.97	9.61	9.97
2535	NYSE	SAN	Fri, Feb 23, 2001	9.54	9.74	9.39	9.74
2534	NYSE	SAN	Thu, Feb 22, 2001	9.68	9.68	9.46	9.56
2533	NYSE	SAN	Wed, Feb 21, 2001	10.04	10.04	9.73	9.78
2532	NYSE	SAN	Tue, Feb 20, 2001	10.18	10.35	9.92	10.04
2531	NYSE	SAN	Fri, Feb 16, 2001	10.25	10.38	10.09	10.24
2530	NYSE	SAN	Thu, Feb 15, 2001	10.25	10.49	10.24	10.29
2529	NYSE	SAN	Wed, Feb 14, 2001	10.40	10.40	10.07	10.25
2528	NYSE	SAN	Tue, Feb 13, 2001	10.56	10.67	10.36	10.51
2527	NYSE	SAN	Mon, Feb 12, 2001	10.55	10.70	10.54	10.60
2526	NYSE	SAN	Fri, Feb 9, 2001	10.29	10.42	10.27	10.32
2525	NYSE	SAN	Thu, Feb 8, 2001	10.55	10.55	10.26	10.31
2524	NYSE	SAN	Wed, Feb 7, 2001	10.43	10.60	10.34	10.60
2523	NYSE	SAN	Tue, Feb 6, 2001	10.35	10.47	10.21	10.47
2522	NYSE	SAN	Mon, Feb 5, 2001	10.60	10.68	10.35	10.58
2521	NYSE	SAN	Fri, Feb 2, 2001	10.64	10.64	10.35	10.46
2520	NYSE	SAN	Thu, Feb 1, 2001	10.66	10.90	10.65	10.81
2519	NYSE	SAN	Wed, Jan 31, 2001	10.41	10.75	10.38	10.46
2518	NYSE	SAN	Tue, Jan 30, 2001	10.29	10.45	10.22	10.26
2517	NYSE	SAN	Mon, Jan 29, 2001	10.31	10.35	10.01	10.29
2516	NYSE	SAN	Fri, Jan 26, 2001	10.54	11.14	10.54	11.08
2515	NYSE	SAN	Thu, Jan 25, 2001	10.84	10.96	10.72	10.84
2514	NYSE	SAN	Wed, Jan 24, 2001	10.72	10.96	10.66	10.96
2513	NYSE	SAN	Tue, Jan 23, 2001	10.54	10.96	10.54	10.96
2512	NYSE	SAN	Mon, Jan 22, 2001	10.66	10.66	10.48	10.60
2511	NYSE	SAN	Fri, Jan 19, 2001	10.60	10.78	10.42	10.72
2510	NYSE	SAN	Thu, Jan 18, 2001	11.02	11.44	11.02	11.44
2509	NYSE	SAN	Wed, Jan 17, 2001	10.90	10.96	10.78	10.90
2508	NYSE	SAN	Tue, Jan 16, 2001	10.78	11.02	10.72	10.96
2507	NYSE	SAN	Fri, Jan 12, 2001	10.96	11.08	10.84	10.84
2506	NYSE	SAN	Thu, Jan 11, 2001	10.78	11.08	10.78	10.96
2505	NYSE	SAN	Wed, Jan 10, 2001	10.78	10.78	10.66	10.78
2504	NYSE	SAN	Tue, Jan 9, 2001	10.60	10.78	10.42	10.78
2503	NYSE	SAN	Mon, Jan 8, 2001	10.72	10.90	10.72	10.90
2502	NYSE	SAN	Fri, Jan 5, 2001	10.84	10.84	10.60	10.78
2501	NYSE	SAN	Thu, Jan 4, 2001	10.60	10.72	10.42	10.48
2500	NYSE	SAN	Wed, Jan 3, 2001	10.06	10.54	9.88	10.54
2499	NYSE	SAN	Tue, Jan 2, 2001	10.12	10.30	9.88	10.18
2498	NYSE	SAN	Fri, Dec 29, 2000	9.94	10.18	9.94	10.12
2497	NYSE	SAN	Thu, Dec 28, 2000	9.70	9.82	9.70	9.82
2496	NYSE	SAN	Wed, Dec 27, 2000	9.64	9.76	9.58	9.70
2495	NYSE	SAN	Tue, Dec 26, 2000	9.40	9.58	9.40	9.58
2494	NYSE	SAN	Fri, Dec 22, 2000	9.34	9.58	9.22	9.58
2493	NYSE	SAN	Thu, Dec 21, 2000	9.16	9.28	9.10	9.28
2492	NYSE	SAN	Wed, Dec 20, 2000	9.10	9.16	8.80	8.80
2491	NYSE	SAN	Tue, Dec 19, 2000	9.10	9.28	9.10	9.16
2490	NYSE	SAN	Mon, Dec 18, 2000	8.98	9.10	8.86	8.92
2489	NYSE	SAN	Fri, Dec 15, 2000	9.16	9.22	8.92	9.10
2488	NYSE	SAN	Thu, Dec 14, 2000	9.22	9.40	9.16	9.22
2487	NYSE	SAN	Wed, Dec 13, 2000	9.46	9.46	9.28	9.28
2486	NYSE	SAN	Tue, Dec 12, 2000	9.52	9.70	9.22	9.34
2485	NYSE	SAN	Mon, Dec 11, 2000	9.34	9.58	9.34	9.40
2484	NYSE	SAN	Fri, Dec 8, 2000	9.04	9.28	8.92	9.16
2483	NYSE	SAN	Thu, Dec 7, 2000	9.04	9.16	8.98	9.04
2482	NYSE	SAN	Wed, Dec 6, 2000	8.86	8.98	8.63	8.86
2481	NYSE	SAN	Tue, Dec 5, 2000	8.57	8.86	8.51	8.86
2480	NYSE	SAN	Mon, Dec 4, 2000	8.51	8.51	8.27	8.45
2479	NYSE	SAN	Fri, Dec 1, 2000	8.45	8.63	8.45	8.57
2478	NYSE	SAN	Thu, Nov 30, 2000	8.57	8.63	8.27	8.39
2477	NYSE	SAN	Wed, Nov 29, 2000	8.51	8.74	8.39	8.68
2476	NYSE	SAN	Tue, Nov 28, 2000	8.45	8.51	8.27	8.39
2475	NYSE	SAN	Mon, Nov 27, 2000	8.51	8.63	8.27	8.45
2474	NYSE	SAN	Fri, Nov 24, 2000	8.51	8.63	8.33	8.57
2473	NYSE	SAN	Wed, Nov 22, 2000	8.33	8.57	8.03	8.03
2472	NYSE	SAN	Tue, Nov 21, 2000	8.15	8.39	8.09	8.33
2471	NYSE	SAN	Mon, Nov 20, 2000	8.74	8.74	8.15	8.21
2470	NYSE	SAN	Fri, Nov 17, 2000	9.40	9.46	9.04	9.10
2469	NYSE	SAN	Thu, Nov 16, 2000	9.40	9.46	9.34	9.46
2468	NYSE	SAN	Wed, Nov 15, 2000	9.76	9.76	9.46	9.58
2467	NYSE	SAN	Tue, Nov 14, 2000	9.52	9.82	9.46	9.76
2466	NYSE	SAN	Mon, Nov 13, 2000	9.16	9.28	9.10	9.28
2465	NYSE	SAN	Fri, Nov 10, 2000	9.40	9.40	9.10	9.40
2464	NYSE	SAN	Thu, Nov 9, 2000	9.46	9.46	9.22	9.34
2463	NYSE	SAN	Wed, Nov 8, 2000	9.76	9.82	9.40	9.46
2462	NYSE	SAN	Tue, Nov 7, 2000	9.70	9.76	9.63	9.70
2461	NYSE	SAN	Mon, Nov 6, 2000	9.64	9.82	9.58	9.64
2460	NYSE	SAN	Fri, Nov 3, 2000	9.88	10.06	9.46	9.82
2459	NYSE	SAN	Thu, Nov 2, 2000	9.70	9.82	9.64	9.76
2458	NYSE	SAN	Wed, Nov 1, 2000	9.70	9.70	9.34	9.40
2457	NYSE	SAN	Tue, Oct 31, 2000	9.28	9.76	9.28	9.76
2456	NYSE	SAN	Mon, Oct 30, 2000	9.10	9.22	8.92	9.16
2455	NYSE	SAN	Fri, Oct 27, 2000	8.74	9.16	8.68	9.16
2454	NYSE	SAN	Thu, Oct 26, 2000	8.92	9.04	8.45	9.04
2453	NYSE	SAN	Wed, Oct 25, 2000	9.22	9.46	9.04	9.10
2452	NYSE	SAN	Tue, Oct 24, 2000	9.34	9.52	9.28	9.46
2451	NYSE	SAN	Mon, Oct 23, 2000	9.28	9.28	9.16	9.28
2450	NYSE	SAN	Fri, Oct 20, 2000	9.46	9.58	9.16	9.40
2449	NYSE	SAN	Thu, Oct 19, 2000	9.16	9.46	9.16	9.40
2448	NYSE	SAN	Wed, Oct 18, 2000	9.04	9.22	8.80	9.10
2447	NYSE	SAN	Tue, Oct 17, 2000	9.46	9.58	9.28	9.34
2446	NYSE	SAN	Mon, Oct 16, 2000	9.40	9.46	9.10	9.34
2445	NYSE	SAN	Fri, Oct 13, 2000	9.22	9.52	9.10	9.46
2444	NYSE	SAN	Thu, Oct 12, 2000	9.64	9.70	9.28	9.28
2443	NYSE	SAN	Wed, Oct 11, 2000	9.94	9.94	9.46	9.64
2442	NYSE	SAN	Tue, Oct 10, 2000	10.06	10.18	10.00	10.12
2441	NYSE	SAN	Mon, Oct 9, 2000	10.00	10.06	9.82	10.00
2440	NYSE	SAN	Fri, Oct 6, 2000	10.36	10.48	10.06	10.18
2439	NYSE	SAN	Thu, Oct 5, 2000	10.36	10.48	10.30	10.36
2438	NYSE	SAN	Wed, Oct 4, 2000	10.30	10.36	10.18	10.30
2437	NYSE	SAN	Tue, Oct 3, 2000	10.36	10.48	10.36	10.42
2436	NYSE	SAN	Mon, Oct 2, 2000	10.42	10.48	10.36	10.42
2435	NYSE	SAN	Fri, Sep 29, 2000	10.48	10.54	10.36	10.48
2434	NYSE	SAN	Thu, Sep 28, 2000	10.48	10.54	10.36	10.54
2433	NYSE	SAN	Wed, Sep 27, 2000	10.36	10.48	10.30	10.42
2432	NYSE	SAN	Tue, Sep 26, 2000	10.36	10.48	10.24	10.42
2431	NYSE	SAN	Mon, Sep 25, 2000	10.54	10.54	10.18	10.36
2430	NYSE	SAN	Fri, Sep 22, 2000	10.12	10.42	10.12	10.42
2429	NYSE	SAN	Thu, Sep 21, 2000	9.88	10.06	9.76	9.94
2428	NYSE	SAN	Wed, Sep 20, 2000	9.88	9.94	9.64	9.82
2427	NYSE	SAN	Tue, Sep 19, 2000	9.94	10.18	9.82	10.18
2426	NYSE	SAN	Mon, Sep 18, 2000	10.30	10.30	9.88	9.94
2425	NYSE	SAN	Fri, Sep 15, 2000	10.24	10.36	10.18	10.30
2424	NYSE	SAN	Thu, Sep 14, 2000	10.12	10.36	10.12	10.36
2423	NYSE	SAN	Wed, Sep 13, 2000	10.00	10.06	9.94	10.06
2422	NYSE	SAN	Tue, Sep 12, 2000	10.18	10.18	9.94	10.00
2421	NYSE	SAN	Mon, Sep 11, 2000	9.94	10.12	9.88	10.06
2420	NYSE	SAN	Fri, Sep 8, 2000	9.88	10.06	9.82	10.00
2419	NYSE	SAN	Thu, Sep 7, 2000	10.00	10.18	9.94	10.12
2418	NYSE	SAN	Wed, Sep 6, 2000	10.06	10.24	9.88	10.06
2417	NYSE	SAN	Tue, Sep 5, 2000	10.18	10.30	10.06	10.24
2416	NYSE	SAN	Fri, Sep 1, 2000	10.24	10.42	10.18	10.30
2415	NYSE	SAN	Thu, Aug 31, 2000	10.24	10.48	10.18	10.48
2414	NYSE	SAN	Wed, Aug 30, 2000	10.30	10.36	10.18	10.36
2413	NYSE	SAN	Tue, Aug 29, 2000	10.24	10.24	10.06	10.24
2412	NYSE	SAN	Mon, Aug 28, 2000	10.30	10.42	10.24	10.36
2411	NYSE	SAN	Fri, Aug 25, 2000	10.36	10.54	10.36	10.54
2410	NYSE	SAN	Thu, Aug 24, 2000	10.42	10.48	10.24	10.42
2409	NYSE	SAN	Wed, Aug 23, 2000	10.54	10.59	10.36	10.54
2408	NYSE	SAN	Tue, Aug 22, 2000	10.54	10.66	10.48	10.54
2407	NYSE	SAN	Mon, Aug 21, 2000	10.78	10.78	10.60	10.66
2406	NYSE	SAN	Fri, Aug 18, 2000	10.84	11.02	10.72	10.78
2405	NYSE	SAN	Thu, Aug 17, 2000	10.66	10.78	10.66	10.78
2404	NYSE	SAN	Wed, Aug 16, 2000	10.48	10.72	10.48	10.72
2403	NYSE	SAN	Tue, Aug 15, 2000	10.36	10.42	10.30	10.42
2402	NYSE	SAN	Mon, Aug 14, 2000	10.12	10.24	10.00	10.18
2401	NYSE	SAN	Fri, Aug 11, 2000	10.06	10.18	10.06	10.12
2400	NYSE	SAN	Thu, Aug 10, 2000	10.18	10.18	9.88	10.00
2399	NYSE	SAN	Wed, Aug 9, 2000	10.00	10.12	9.88	10.12
2398	NYSE	SAN	Tue, Aug 8, 2000	10.06	10.18	9.82	10.06
2397	NYSE	SAN	Mon, Aug 7, 2000	9.76	10.18	9.76	10.18
2396	NYSE	SAN	Fri, Aug 4, 2000	9.82	10.00	9.70	9.88
2395	NYSE	SAN	Thu, Aug 3, 2000	9.70	9.82	9.64	9.76
2394	NYSE	SAN	Wed, Aug 2, 2000	9.82	9.82	9.64	9.82
2393	NYSE	SAN	Tue, Aug 1, 2000	9.88	9.94	9.70	9.70
2392	NYSE	SAN	Mon, Jul 31, 2000	9.70	10.06	9.64	10.06
2391	NYSE	SAN	Fri, Jul 28, 2000	9.94	9.94	9.70	9.76
2390	NYSE	SAN	Thu, Jul 27, 2000	9.94	10.12	9.88	10.12
2389	NYSE	SAN	Wed, Jul 26, 2000	10.06	10.24	9.94	10.00
2388	NYSE	SAN	Tue, Jul 25, 2000	10.06	10.18	9.88	10.12
2387	NYSE	SAN	Mon, Jul 24, 2000	9.88	10.06	9.88	10.06
2386	NYSE	SAN	Fri, Jul 21, 2000	9.88	10.06	9.82	9.94
2385	NYSE	SAN	Thu, Jul 20, 2000	9.82	10.18	9.82	9.94
2384	NYSE	SAN	Wed, Jul 19, 2000	9.88	10.06	9.82	9.94
2383	NYSE	SAN	Tue, Jul 18, 2000	10.00	10.12	9.88	9.94
2382	NYSE	SAN	Mon, Jul 17, 2000	9.88	10.00	9.82	9.94
2381	NYSE	SAN	Fri, Jul 14, 2000	10.00	10.06	9.94	10.00
2380	NYSE	SAN	Thu, Jul 13, 2000	9.94	10.06	9.88	10.00
2379	NYSE	SAN	Wed, Jul 12, 2000	10.18	10.24	9.88	10.12
2378	NYSE	SAN	Tue, Jul 11, 2000	10.18	10.36	10.18	10.30
2377	NYSE	SAN	Mon, Jul 10, 2000	10.24	10.42	10.24	10.42
2376	NYSE	SAN	Fri, Jul 7, 2000	10.12	10.24	10.12	10.24
2375	NYSE	SAN	Thu, Jul 6, 2000	10.06	10.24	10.06	10.18
2374	NYSE	SAN	Wed, Jul 5, 2000	10.12	10.18	9.88	10.00
2373	NYSE	SAN	Mon, Jul 3, 2000	9.94	10.06	9.70	10.06
2372	NYSE	SAN	Fri, Jun 30, 2000	9.82	9.94	9.82	9.94
2371	NYSE	SAN	Thu, Jun 29, 2000	9.76	9.82	9.64	9.76
2370	NYSE	SAN	Wed, Jun 28, 2000	9.82	9.82	9.70	9.76
2369	NYSE	SAN	Tue, Jun 27, 2000	9.70	9.82	9.64	9.82
2368	NYSE	SAN	Mon, Jun 26, 2000	9.64	9.70	9.52	9.70
2367	NYSE	SAN	Fri, Jun 23, 2000	9.64	9.70	9.46	9.70
2366	NYSE	SAN	Thu, Jun 22, 2000	9.76	9.76	9.52	9.64
2365	NYSE	SAN	Wed, Jun 21, 2000	9.64	9.76	9.46	9.76
2364	NYSE	SAN	Tue, Jun 20, 2000	9.94	9.94	9.58	9.70
2363	NYSE	SAN	Mon, Jun 19, 2000	9.82	10.00	9.64	10.00
2362	NYSE	SAN	Fri, Jun 16, 2000	9.76	10.00	9.76	9.94
2361	NYSE	SAN	Thu, Jun 15, 2000	9.64	9.76	9.58	9.76
2360	NYSE	SAN	Wed, Jun 14, 2000	9.82	9.82	9.70	9.76
2359	NYSE	SAN	Tue, Jun 13, 2000	9.70	9.82	9.64	9.76
2358	NYSE	SAN	Mon, Jun 12, 2000	9.52	9.70	9.40	9.58
2357	NYSE	SAN	Fri, Jun 9, 2000	9.82	9.88	9.58	9.82
2356	NYSE	SAN	Thu, Jun 8, 2000	9.94	10.06	9.76	9.94
2355	NYSE	SAN	Wed, Jun 7, 2000	9.76	9.82	9.64	9.82
2354	NYSE	SAN	Tue, Jun 6, 2000	9.64	9.76	9.46	9.70
2353	NYSE	SAN	Mon, Jun 5, 2000	9.88	9.88	9.70	9.82
2352	NYSE	SAN	Fri, Jun 2, 2000	9.82	10.00	9.76	10.00
2351	NYSE	SAN	Thu, Jun 1, 2000	9.46	9.64	9.46	9.64
2350	NYSE	SAN	Wed, May 31, 2000	9.40	9.40	9.22	9.34
2349	NYSE	SAN	Tue, May 30, 2000	9.22	9.58	9.16	9.58
2348	NYSE	SAN	Fri, May 26, 2000	8.98	9.16	8.98	9.10
2347	NYSE	SAN	Thu, May 25, 2000	8.86	9.04	8.86	9.04
2346	NYSE	SAN	Wed, May 24, 2000	8.74	8.86	8.68	8.68
2345	NYSE	SAN	Tue, May 23, 2000	8.68	8.86	8.51	8.80
2344	NYSE	SAN	Mon, May 22, 2000	8.98	9.04	8.68	8.68
2343	NYSE	SAN	Fri, May 19, 2000	8.74	9.10	8.68	8.86
2342	NYSE	SAN	Thu, May 18, 2000	8.86	9.10	8.74	9.10
2341	NYSE	SAN	Wed, May 17, 2000	9.10	9.10	8.74	8.74
2340	NYSE	SAN	Tue, May 16, 2000	9.46	9.46	9.10	9.28
2339	NYSE	SAN	Mon, May 15, 2000	9.28	9.46	9.22	9.40
2338	NYSE	SAN	Fri, May 12, 2000	9.46	9.46	9.34	9.40
2337	NYSE	SAN	Thu, May 11, 2000	9.22	9.58	9.10	9.34
2336	NYSE	SAN	Wed, May 10, 2000	9.34	9.34	8.92	9.10
2335	NYSE	SAN	Tue, May 9, 2000	9.58	9.58	9.22	9.28
2334	NYSE	SAN	Mon, May 8, 2000	9.58	9.58	9.40	9.46
2333	NYSE	SAN	Fri, May 5, 2000	9.64	9.64	9.40	9.52
2332	NYSE	SAN	Thu, May 4, 2000	9.70	9.70	9.52	9.58
2331	NYSE	SAN	Wed, May 3, 2000	9.88	9.88	9.52	9.58
2330	NYSE	SAN	Tue, May 2, 2000	10.18	10.18	9.82	10.00
2329	NYSE	SAN	Mon, May 1, 2000	10.30	10.30	9.88	10.30
2328	NYSE	SAN	Fri, Apr 28, 2000	9.76	10.42	9.70	10.42
2327	NYSE	SAN	Thu, Apr 27, 2000	9.64	9.88	9.64	9.70
2326	NYSE	SAN	Wed, Apr 26, 2000	9.94	10.06	9.70	9.88
2325	NYSE	SAN	Tue, Apr 25, 2000	9.94	10.06	9.82	10.00
2324	NYSE	SAN	Mon, Apr 24, 2000	9.70	9.88	9.70	9.88
2323	NYSE	SAN	Thu, Apr 20, 2000	9.82	10.06	9.70	9.82
2322	NYSE	SAN	Wed, Apr 19, 2000	9.88	9.94	9.64	9.70
2321	NYSE	SAN	Tue, Apr 18, 2000	9.88	10.12	9.88	9.94
2320	NYSE	SAN	Mon, Apr 17, 2000	9.82	10.18	9.82	10.00
2319	NYSE	SAN	Fri, Apr 14, 2000	10.51	10.51	9.58	9.64
2318	NYSE	SAN	Thu, Apr 13, 2000	10.42	10.42	10.24	10.30
2317	NYSE	SAN	Wed, Apr 12, 2000	10.18	10.36	10.12	10.24
2316	NYSE	SAN	Tue, Apr 11, 2000	10.12	10.27	10.06	10.06
2315	NYSE	SAN	Mon, Apr 10, 2000	10.18	10.30	10.00	10.00
2314	NYSE	SAN	Fri, Apr 7, 2000	10.06	10.30	10.06	10.24
2313	NYSE	SAN	Thu, Apr 6, 2000	10.18	10.24	9.94	10.18
2312	NYSE	SAN	Wed, Apr 5, 2000	10.24	10.54	10.24	10.30
2311	NYSE	SAN	Tue, Apr 4, 2000	10.54	10.54	9.64	10.41
2310	NYSE	SAN	Mon, Apr 3, 2000	10.24	10.48	10.18	10.24
2309	NYSE	SAN	Fri, Mar 31, 2000	10.24	10.36	10.00	10.30
2308	NYSE	SAN	Thu, Mar 30, 2000	10.30	10.36	10.24	10.24
2307	NYSE	SAN	Wed, Mar 29, 2000	10.66	10.72	10.24	10.36
2306	NYSE	SAN	Tue, Mar 28, 2000	10.66	10.72	10.48	10.60
2305	NYSE	SAN	Mon, Mar 27, 2000	10.66	10.66	10.48	10.48
2304	NYSE	SAN	Fri, Mar 24, 2000	10.72	10.78	10.54	10.78
2303	NYSE	SAN	Thu, Mar 23, 2000	10.48	10.72	10.48	10.72
2302	NYSE	SAN	Wed, Mar 22, 2000	10.78	10.78	10.48	10.54
2301	NYSE	SAN	Tue, Mar 21, 2000	10.78	10.84	10.66	10.78
2300	NYSE	SAN	Mon, Mar 20, 2000	11.08	11.08	10.84	10.96
2299	NYSE	SAN	Fri, Mar 17, 2000	10.84	11.02	10.78	10.78
2298	NYSE	SAN	Thu, Mar 16, 2000	10.78	10.78	10.66	10.78
2297	NYSE	SAN	Wed, Mar 15, 2000	10.30	10.66	10.30	10.60
2296	NYSE	SAN	Tue, Mar 14, 2000	10.48	10.48	10.24	10.30
2295	NYSE	SAN	Mon, Mar 13, 2000	10.06	10.24	10.00	10.24
2294	NYSE	SAN	Fri, Mar 10, 2000	10.12	10.36	10.12	10.36
2293	NYSE	SAN	Thu, Mar 9, 2000	10.12	10.24	10.12	10.18
2292	NYSE	SAN	Wed, Mar 8, 2000	9.94	10.18	9.88	10.18
2291	NYSE	SAN	Tue, Mar 7, 2000	10.12	10.12	9.76	9.82
2290	NYSE	SAN	Mon, Mar 6, 2000	10.06	10.06	9.94	9.94
2289	NYSE	SAN	Fri, Mar 3, 2000	10.18	10.36	10.06	10.18
2288	NYSE	SAN	Thu, Mar 2, 2000	10.12	10.66	10.12	10.24
2287	NYSE	SAN	Wed, Mar 1, 2000	9.94	10.12	9.94	10.06
2286	NYSE	SAN	Tue, Feb 29, 2000	10.18	10.30	9.94	10.06
2285	NYSE	SAN	Mon, Feb 28, 2000	9.88	10.18	9.88	10.12
2284	NYSE	SAN	Fri, Feb 25, 2000	10.18	10.48	10.18	10.42
2283	NYSE	SAN	Thu, Feb 24, 2000	10.30	10.42	10.24	10.24
2282	NYSE	SAN	Wed, Feb 23, 2000	10.54	10.66	10.30	10.54
2281	NYSE	SAN	Tue, Feb 22, 2000	10.36	10.72	10.18	10.72
2280	NYSE	SAN	Fri, Feb 18, 2000	10.30	10.54	10.18	10.18
2279	NYSE	SAN	Thu, Feb 17, 2000	10.66	10.72	10.36	10.36
2278	NYSE	SAN	Wed, Feb 16, 2000	10.30	10.48	10.30	10.30
2277	NYSE	SAN	Tue, Feb 15, 2000	10.00	10.06	9.88	10.06
2276	NYSE	SAN	Mon, Feb 14, 2000	10.00	10.06	9.70	9.82
2275	NYSE	SAN	Fri, Feb 11, 2000	9.76	9.76	9.46	9.58
2274	NYSE	SAN	Thu, Feb 10, 2000	10.12	10.12	9.82	10.00
2273	NYSE	SAN	Wed, Feb 9, 2000	10.24	10.36	10.12	10.30
2272	NYSE	SAN	Tue, Feb 8, 2000	10.18	10.60	10.18	10.54
2271	NYSE	SAN	Mon, Feb 7, 2000	10.06	10.24	9.94	10.24
2270	NYSE	SAN	Fri, Feb 4, 2000	10.00	10.06	9.82	9.82
2269	NYSE	SAN	Thu, Feb 3, 2000	9.64	10.18	9.64	10.06
2268	NYSE	SAN	Wed, Feb 2, 2000	9.58	9.64	9.46	9.64
2267	NYSE	SAN	Tue, Feb 1, 2000	9.64	9.82	9.52	9.64
2266	NYSE	SAN	Mon, Jan 31, 2000	9.52	9.64	9.46	9.58
2265	NYSE	SAN	Fri, Jan 28, 2000	9.82	9.82	9.52	9.58
2264	NYSE	SAN	Thu, Jan 27, 2000	9.94	9.94	9.58	9.88
2263	NYSE	SAN	Wed, Jan 26, 2000	9.76	10.12	9.76	10.00
2262	NYSE	SAN	Tue, Jan 25, 2000	9.70	9.94	9.64	9.88
2261	NYSE	SAN	Mon, Jan 24, 2000	9.82	10.30	9.70	9.82
2260	NYSE	SAN	Fri, Jan 21, 2000	10.00	10.00	9.64	9.82
2259	NYSE	SAN	Thu, Jan 20, 2000	10.12	10.24	9.94	10.24
2258	NYSE	SAN	Wed, Jan 19, 2000	9.76	9.94	9.64	9.82
2257	NYSE	SAN	Tue, Jan 18, 2000	9.82	9.94	9.70	9.88
2256	NYSE	SAN	Fri, Jan 14, 2000	10.54	10.78	10.18	10.78
2255	NYSE	SAN	Thu, Jan 13, 2000	10.36	10.48	10.18	10.48
2254	NYSE	SAN	Wed, Jan 12, 2000	10.54	10.54	10.30	10.42
2253	NYSE	SAN	Tue, Jan 11, 2000	10.60	10.66	10.30	10.66
2252	NYSE	SAN	Mon, Jan 10, 2000	11.20	11.26	10.72	10.90
2251	NYSE	SAN	Fri, Jan 7, 2000	10.90	11.32	10.78	11.20
2250	NYSE	SAN	Thu, Jan 6, 2000	10.90	10.90	10.54	10.78
2249	NYSE	SAN	Wed, Jan 5, 2000	10.78	10.78	10.54	10.78
2248	NYSE	SAN	Tue, Jan 4, 2000	10.90	11.14	10.60	10.90
2247	NYSE	SAN	Mon, Jan 3, 2000	11.20	11.20	10.72	11.14
2246	NYSE	SAN	Fri, Dec 31, 1999	11.26	11.38	10.96	11.20
2245	NYSE	SAN	Thu, Dec 30, 1999	10.84	11.38	10.84	11.38
2244	NYSE	SAN	Wed, Dec 29, 1999	10.78	10.96	10.78	10.90
2243	NYSE	SAN	Tue, Dec 28, 1999	10.90	11.02	10.66	10.84
2242	NYSE	SAN	Mon, Dec 27, 1999	11.26	11.38	11.08	11.38
2241	NYSE	SAN	Thu, Dec 23, 1999	10.84	11.14	10.60	11.02
2240	NYSE	SAN	Wed, Dec 22, 1999	10.84	11.02	10.84	10.96
2239	NYSE	SAN	Tue, Dec 21, 1999	11.14	11.14	10.60	10.90
2238	NYSE	SAN	Mon, Dec 20, 1999	11.44	11.44	11.08	11.26
2237	NYSE	SAN	Fri, Dec 17, 1999	11.26	11.80	11.26	11.50
2236	NYSE	SAN	Thu, Dec 16, 1999	10.78	11.20	10.78	11.08
2235	NYSE	SAN	Wed, Dec 15, 1999	10.66	10.78	10.48	10.78
2234	NYSE	SAN	Tue, Dec 14, 1999	10.96	11.02	10.78	10.90
2233	NYSE	SAN	Mon, Dec 13, 1999	10.96	11.14	10.78	11.14
2232	NYSE	SAN	Fri, Dec 10, 1999	10.96	11.14	10.90	11.08
2231	NYSE	SAN	Thu, Dec 9, 1999	10.78	10.96	10.66	10.84
2230	NYSE	SAN	Wed, Dec 8, 1999	10.90	11.02	10.66	10.90
2229	NYSE	SAN	Tue, Dec 7, 1999	10.78	10.90	10.54	10.84
2228	NYSE	SAN	Mon, Dec 6, 1999	10.48	10.66	10.42	10.42
2227	NYSE	SAN	Fri, Dec 3, 1999	10.30	10.54	10.24	10.54
2226	NYSE	SAN	Thu, Dec 2, 1999	10.42	10.42	10.18	10.18
2225	NYSE	SAN	Wed, Dec 1, 1999	10.48	10.54	10.42	10.48
2224	NYSE	SAN	Tue, Nov 30, 1999	10.42	10.54	10.30	10.36
2223	NYSE	SAN	Mon, Nov 29, 1999	10.48	10.54	10.30	10.48
2222	NYSE	SAN	Fri, Nov 26, 1999	10.60	10.66	10.54	10.60
2221	NYSE	SAN	Wed, Nov 24, 1999	10.66	10.66	10.42	10.66
2220	NYSE	SAN	Tue, Nov 23, 1999	10.54	10.66	10.36	10.54
2219	NYSE	SAN	Mon, Nov 22, 1999	10.66	10.66	10.18	10.42
2218	NYSE	SAN	Fri, Nov 19, 1999	10.60	10.96	10.54	10.78
2217	NYSE	SAN	Thu, Nov 18, 1999	10.96	10.96	10.54	10.66
2216	NYSE	SAN	Wed, Nov 17, 1999	10.90	11.08	10.84	10.96
2215	NYSE	SAN	Tue, Nov 16, 1999	10.78	10.96	10.72	10.96
2214	NYSE	SAN	Mon, Nov 15, 1999	10.60	10.72	10.48	10.66
2213	NYSE	SAN	Fri, Nov 12, 1999	10.78	10.78	10.48	10.60
2212	NYSE	SAN	Thu, Nov 11, 1999	10.72	10.84	10.72	10.78
2211	NYSE	SAN	Wed, Nov 10, 1999	10.72	10.78	10.60	10.60
2210	NYSE	SAN	Tue, Nov 9, 1999	10.72	10.72	10.30	10.48
2209	NYSE	SAN	Mon, Nov 8, 1999	10.24	10.66	10.24	10.54
2208	NYSE	SAN	Fri, Nov 5, 1999	10.66	10.66	10.36	10.42
2207	NYSE	SAN	Thu, Nov 4, 1999	10.66	10.84	10.54	10.78
2206	NYSE	SAN	Wed, Nov 3, 1999	10.06	10.30	10.06	10.18
2205	NYSE	SAN	Tue, Nov 2, 1999	9.82	10.00	9.70	9.82
2204	NYSE	SAN	Mon, Nov 1, 1999	9.82	9.94	9.82	9.88
2203	NYSE	SAN	Fri, Oct 29, 1999	9.70	9.82	9.70	9.76
2202	NYSE	SAN	Thu, Oct 28, 1999	9.52	9.76	9.28	9.70
2201	NYSE	SAN	Wed, Oct 27, 1999	9.34	9.52	9.34	9.52
2200	NYSE	SAN	Tue, Oct 26, 1999	9.58	9.70	9.52	9.52
2199	NYSE	SAN	Mon, Oct 25, 1999	9.58	9.64	9.52	9.58
2198	NYSE	SAN	Fri, Oct 22, 1999	9.76	9.82	9.58	9.70
2197	NYSE	SAN	Thu, Oct 21, 1999	9.70	9.70	9.52	9.70
2196	NYSE	SAN	Wed, Oct 20, 1999	9.76	9.88	9.76	9.82
2195	NYSE	SAN	Tue, Oct 19, 1999	9.58	9.82	9.58	9.82
2194	NYSE	SAN	Mon, Oct 18, 1999	9.52	9.58	9.34	9.52
2193	NYSE	SAN	Fri, Oct 15, 1999	9.70	9.70	9.40	9.58
2192	NYSE	SAN	Thu, Oct 14, 1999	9.88	9.88	9.70	9.76
2191	NYSE	SAN	Wed, Oct 13, 1999	10.00	10.00	9.76	9.82
2190	NYSE	SAN	Tue, Oct 12, 1999	9.94	10.06	9.88	10.06
2189	NYSE	SAN	Mon, Oct 11, 1999	9.76	10.00	9.76	9.94
2188	NYSE	SAN	Fri, Oct 8, 1999	9.94	9.94	9.70	9.82
2187	NYSE	SAN	Thu, Oct 7, 1999	9.82	9.94	9.76	9.94
2186	NYSE	SAN	Wed, Oct 6, 1999	9.82	9.82	9.70	9.82
2185	NYSE	SAN	Tue, Oct 5, 1999	9.88	9.94	9.82	9.88
2184	NYSE	SAN	Mon, Oct 4, 1999	9.88	9.94	9.70	9.94
2183	NYSE	SAN	Fri, Oct 1, 1999	9.82	9.88	9.58	9.88
2182	NYSE	SAN	Thu, Sep 30, 1999	9.88	9.88	9.70	9.88
2181	NYSE	SAN	Wed, Sep 29, 1999	9.88	9.94	9.76	9.82
2180	NYSE	SAN	Tue, Sep 28, 1999	9.88	9.94	9.76	9.88
2179	NYSE	SAN	Mon, Sep 27, 1999	9.76	9.94	9.76	9.82
2178	NYSE	SAN	Fri, Sep 24, 1999	9.76	9.88	9.76	9.76
2177	NYSE	SAN	Thu, Sep 23, 1999	9.82	9.82	9.64	9.70
2176	NYSE	SAN	Wed, Sep 22, 1999	9.76	9.94	9.76	9.82
2175	NYSE	SAN	Tue, Sep 21, 1999	9.64	9.76	9.64	9.70
2174	NYSE	SAN	Mon, Sep 20, 1999	9.88	9.88	9.64	9.70
2173	NYSE	SAN	Fri, Sep 17, 1999	9.82	9.94	9.70	9.82
2172	NYSE	SAN	Thu, Sep 16, 1999	9.64	9.70	9.58	9.64
2171	NYSE	SAN	Wed, Sep 15, 1999	9.70	9.82	9.64	9.64
2170	NYSE	SAN	Tue, Sep 14, 1999	9.64	9.76	9.52	9.64
2169	NYSE	SAN	Mon, Sep 13, 1999	9.46	9.64	9.40	9.64
2168	NYSE	SAN	Fri, Sep 10, 1999	9.76	9.76	9.58	9.64
2167	NYSE	SAN	Thu, Sep 9, 1999	9.64	9.82	9.64	9.76
2166	NYSE	SAN	Wed, Sep 8, 1999	9.46	9.58	9.46	9.58
2165	NYSE	SAN	Tue, Sep 7, 1999	9.70	9.76	9.40	9.58
2164	NYSE	SAN	Fri, Sep 3, 1999	9.82	9.88	9.64	9.76
2163	NYSE	SAN	Thu, Sep 2, 1999	9.70	9.70	9.52	9.70
2162	NYSE	SAN	Wed, Sep 1, 1999	9.70	9.82	9.70	9.82
2161	NYSE	SAN	Tue, Aug 31, 1999	9.76	9.82	9.40	9.58
2160	NYSE	SAN	Mon, Aug 30, 1999	9.88	9.94	9.70	9.76
2159	NYSE	SAN	Fri, Aug 27, 1999	9.70	9.94	9.70	9.94
2158	NYSE	SAN	Thu, Aug 26, 1999	9.76	9.82	9.46	9.64
2157	NYSE	SAN	Wed, Aug 25, 1999	9.82	9.82	9.70	9.76
2156	NYSE	SAN	Tue, Aug 24, 1999	9.64	9.88	9.58	9.70
2155	NYSE	SAN	Mon, Aug 23, 1999	9.64	9.76	9.34	9.64
2154	NYSE	SAN	Fri, Aug 20, 1999	9.76	10.06	9.76	9.88
2153	NYSE	SAN	Thu, Aug 19, 1999	9.64	9.76	9.64	9.70
2152	NYSE	SAN	Wed, Aug 18, 1999	9.46	9.58	9.46	9.46
2151	NYSE	SAN	Tue, Aug 17, 1999	9.28	9.52	9.28	9.40
2150	NYSE	SAN	Mon, Aug 16, 1999	9.16	9.28	9.16	9.22
2149	NYSE	SAN	Fri, Aug 13, 1999	9.40	9.46	9.28	9.34
2148	NYSE	SAN	Thu, Aug 12, 1999	9.46	9.58	9.10	9.34
2147	NYSE	SAN	Wed, Aug 11, 1999	9.46	9.52	9.22	9.46
2146	NYSE	SAN	Tue, Aug 10, 1999	9.28	9.34	9.10	9.22
2145	NYSE	SAN	Mon, Aug 9, 1999	9.40	9.58	9.34	9.58
2144	NYSE	SAN	Fri, Aug 6, 1999	9.34	9.40	9.16	9.34
2143	NYSE	SAN	Thu, Aug 5, 1999	9.34	9.40	9.10	9.22
2142	NYSE	SAN	Wed, Aug 4, 1999	9.34	9.58	9.34	9.40
2141	NYSE	SAN	Tue, Aug 3, 1999	9.34	9.52	9.10	9.28
2140	NYSE	SAN	Mon, Aug 2, 1999	9.22	9.40	9.10	9.28
2139	NYSE	SAN	Fri, Jul 30, 1999	9.22	9.34	9.16	9.34
2138	NYSE	SAN	Thu, Jul 29, 1999	9.46	9.52	9.16	9.22
2137	NYSE	SAN	Wed, Jul 28, 1999	9.52	9.70	9.46	9.58
2136	NYSE	SAN	Tue, Jul 27, 1999	9.58	9.64	9.40	9.46
2135	NYSE	SAN	Mon, Jul 26, 1999	9.40	9.52	9.28	9.52
2134	NYSE	SAN	Fri, Jul 23, 1999	9.70	9.70	9.46	9.52
2133	NYSE	SAN	Thu, Jul 22, 1999	9.76	9.76	9.58	9.76
2132	NYSE	SAN	Wed, Jul 21, 1999	9.76	9.94	9.70	9.88
2131	NYSE	SAN	Tue, Jul 20, 1999	9.76	9.82	9.64	9.76
2130	NYSE	SAN	Mon, Jul 19, 1999	9.70	9.76	9.58	9.76
2129	NYSE	SAN	Fri, Jul 16, 1999	9.70	9.76	9.58	9.76
2128	NYSE	SAN	Thu, Jul 15, 1999	9.58	9.82	9.52	9.82
2127	NYSE	SAN	Wed, Jul 14, 1999	9.58	9.64	9.34	9.46
2126	NYSE	SAN	Tue, Jul 13, 1999	9.76	9.76	9.58	9.70
2125	NYSE	SAN	Mon, Jul 12, 1999	9.94	9.94	9.70	9.82
2124	NYSE	SAN	Fri, Jul 9, 1999	9.88	10.06	9.82	10.06
2123	NYSE	SAN	Thu, Jul 8, 1999	9.82	10.12	9.76	10.06
2122	NYSE	SAN	Wed, Jul 7, 1999	10.12	10.24	9.94	10.06
2121	NYSE	SAN	Tue, Jul 6, 1999	10.00	10.30	10.00	10.24
2120	NYSE	SAN	Fri, Jul 2, 1999	10.18	10.30	10.12	10.12
2119	NYSE	SAN	Thu, Jul 1, 1999	10.12	10.36	9.94	10.30
2118	NYSE	SAN	Wed, Jun 30, 1999	10.18	10.30	9.94	10.12
2117	NYSE	SAN	Tue, Jun 29, 1999	10.12	10.48	10.12	10.48
2116	NYSE	SAN	Mon, Jun 28, 1999	10.18	10.30	10.06	10.06
2115	NYSE	SAN	Fri, Jun 25, 1999	10.18	10.36	10.12	10.36
2114	NYSE	SAN	Thu, Jun 24, 1999	10.18	10.30	10.06	10.18
2113	NYSE	SAN	Wed, Jun 23, 1999	10.18	10.36	9.88	10.30
2112	NYSE	SAN	Tue, Jun 22, 1999	10.00	10.24	10.00	10.12
2111	NYSE	SAN	Mon, Jun 21, 1999	10.24	10.30	10.06	10.12
2110	NYSE	SAN	Fri, Jun 18, 1999	10.42	10.42	10.21	10.24
2109	NYSE	SAN	Thu, Jun 17, 1999	10.15	10.30	10.15	10.21
2108	NYSE	SAN	Wed, Jun 16, 1999	10.21	10.27	10.15	10.27
2107	NYSE	SAN	Tue, Jun 15, 1999	9.94	10.30	9.85	10.15
2106	NYSE	SAN	Mon, Jun 14, 1999	10.12	10.12	9.82	9.82
2105	NYSE	SAN	Fri, Jun 11, 1999	10.09	10.15	9.97	10.06
2104	NYSE	SAN	Thu, Jun 10, 1999	10.18	10.18	9.88	10.00
2103	NYSE	SAN	Wed, Jun 9, 1999	10.30	10.48	10.21	10.42
2102	NYSE	SAN	Tue, Jun 8, 1999	10.30	10.42	10.21	10.24
2101	NYSE	SAN	Mon, Jun 7, 1999	10.06	10.33	10.06	10.27
2100	NYSE	SAN	Fri, Jun 4, 1999	10.12	10.18	9.97	10.18
2099	NYSE	SAN	Thu, Jun 3, 1999	10.09	10.18	10.03	10.18
2098	NYSE	SAN	Wed, Jun 2, 1999	9.91	9.97	9.82	9.94
2097	NYSE	SAN	Tue, Jun 1, 1999	10.03	10.09	10.00	10.09
2096	NYSE	SAN	Fri, May 28, 1999	9.97	9.97	9.85	9.85
2095	NYSE	SAN	Thu, May 27, 1999	10.00	10.06	9.97	10.03
2094	NYSE	SAN	Wed, May 26, 1999	10.03	10.15	9.91	10.03
2093	NYSE	SAN	Tue, May 25, 1999	10.12	10.15	9.91	9.91
2092	NYSE	SAN	Mon, May 24, 1999	10.09	10.09	9.85	9.88
2091	NYSE	SAN	Fri, May 21, 1999	10.12	10.12	9.88	10.03
2090	NYSE	SAN	Thu, May 20, 1999	10.24	10.24	10.15	10.18
2089	NYSE	SAN	Wed, May 19, 1999	10.15	10.30	10.12	10.18
2088	NYSE	SAN	Tue, May 18, 1999	10.27	10.30	10.03	10.12
2087	NYSE	SAN	Mon, May 17, 1999	10.36	10.39	10.21	10.24
2086	NYSE	SAN	Fri, May 14, 1999	10.51	10.54	10.36	10.45
2085	NYSE	SAN	Thu, May 13, 1999	10.57	10.63	10.33	10.57
2084	NYSE	SAN	Wed, May 12, 1999	10.42	10.60	10.42	10.57
2083	NYSE	SAN	Tue, May 11, 1999	10.54	10.54	10.30	10.45
2082	NYSE	SAN	Mon, May 10, 1999	10.48	10.60	10.42	10.54
2081	NYSE	SAN	Fri, May 7, 1999	10.60	10.87	10.54	10.60
2080	NYSE	SAN	Thu, May 6, 1999	10.63	10.66	10.42	10.45
2079	NYSE	SAN	Wed, May 5, 1999	10.48	10.51	10.24	10.51
2078	NYSE	SAN	Tue, May 4, 1999	10.36	10.48	10.27	10.36
2077	NYSE	SAN	Mon, May 3, 1999	10.36	10.57	10.33	10.54
2076	NYSE	SAN	Fri, Apr 30, 1999	10.39	10.60	10.21	10.30
2075	NYSE	SAN	Thu, Apr 29, 1999	10.45	10.63	10.39	10.57
2074	NYSE	SAN	Wed, Apr 28, 1999	10.45	10.51	10.36	10.45
2073	NYSE	SAN	Tue, Apr 27, 1999	10.48	10.66	10.48	10.57
2072	NYSE	SAN	Mon, Apr 26, 1999	10.36	10.48	10.27	10.36
2071	NYSE	SAN	Fri, Apr 23, 1999	10.36	10.45	10.18	10.18
2070	NYSE	SAN	Thu, Apr 22, 1999	10.60	10.63	10.12	10.39
2069	NYSE	SAN	Wed, Apr 21, 1999	10.57	10.66	10.54	10.66
2068	NYSE	SAN	Tue, Apr 20, 1999	10.66	10.66	10.45	10.63
2067	NYSE	SAN	Mon, Apr 19, 1999	10.93	11.05	10.84	10.99
2066	NYSE	SAN	Fri, Apr 16, 1999	10.84	10.84	10.54	10.75
2065	NYSE	SAN	Thu, Apr 15, 1999	11.02	11.08	10.81	10.87
2064	NYSE	SAN	Wed, Apr 14, 1999	10.90	10.96	10.90	10.93
2063	NYSE	SAN	Tue, Apr 13, 1999	10.72	10.81	10.69	10.72
2062	NYSE	SAN	Mon, Apr 12, 1999	10.45	10.60	10.42	10.54
2061	NYSE	SAN	Fri, Apr 9, 1999	10.36	10.54	10.30	10.33
2060	NYSE	SAN	Thu, Apr 8, 1999	10.09	10.72	10.03	10.54
2059	NYSE	SAN	Wed, Apr 7, 1999	10.12	10.12	9.94	9.97
2058	NYSE	SAN	Tue, Apr 6, 1999	9.94	10.24	9.88	10.06
2057	NYSE	SAN	Mon, Apr 5, 1999	9.58	9.61	9.52	9.52
2056	NYSE	SAN	Thu, Apr 1, 1999	9.64	9.70	9.58	9.58
2055	NYSE	SAN	Wed, Mar 31, 1999	9.88	9.88	9.58	9.61
2054	NYSE	SAN	Tue, Mar 30, 1999	9.79	9.88	9.70	9.79
2053	NYSE	SAN	Mon, Mar 29, 1999	9.76	9.82	9.70	9.82
2052	NYSE	SAN	Fri, Mar 26, 1999	9.70	9.73	9.52	9.55
2051	NYSE	SAN	Thu, Mar 25, 1999	9.88	9.94	9.82	9.94
2050	NYSE	SAN	Wed, Mar 24, 1999	9.79	9.79	9.52	9.58
2049	NYSE	SAN	Tue, Mar 23, 1999	9.91	9.91	9.49	9.58
2048	NYSE	SAN	Mon, Mar 22, 1999	9.94	10.06	9.91	9.97
2047	NYSE	SAN	Fri, Mar 19, 1999	10.06	10.12	9.76	9.82
2046	NYSE	SAN	Thu, Mar 18, 1999	9.82	10.06	9.79	10.06
2045	NYSE	SAN	Wed, Mar 17, 1999	9.94	9.97	9.73	9.76
2044	NYSE	SAN	Tue, Mar 16, 1999	10.00	10.03	9.82	9.88
2043	NYSE	SAN	Mon, Mar 15, 1999	10.09	10.18	9.88	9.91
2042	NYSE	SAN	Fri, Mar 12, 1999	10.30	10.30	10.12	10.18
2041	NYSE	SAN	Thu, Mar 11, 1999	10.18	10.54	10.00	10.09
2040	NYSE	SAN	Wed, Mar 10, 1999	10.00	10.15	9.97	10.12
2039	NYSE	SAN	Tue, Mar 9, 1999	9.76	9.94	9.76	9.91
2038	NYSE	SAN	Mon, Mar 8, 1999	9.58	9.67	9.55	9.67
2037	NYSE	SAN	Fri, Mar 5, 1999	9.46	9.58	9.46	9.52
2036	NYSE	SAN	Thu, Mar 4, 1999	9.19	9.43	9.19	9.31
2035	NYSE	SAN	Wed, Mar 3, 1999	9.19	9.25	8.98	9.10
2034	NYSE	SAN	Tue, Mar 2, 1999	9.22	9.22	9.10	9.16
2033	NYSE	SAN	Mon, Mar 1, 1999	9.34	9.37	9.19	9.28
2032	NYSE	SAN	Fri, Feb 26, 1999	9.46	9.52	9.37	9.40
2031	NYSE	SAN	Thu, Feb 25, 1999	9.70	9.70	9.28	9.40
2030	NYSE	SAN	Wed, Feb 24, 1999	9.73	9.94	9.67	9.73
2029	NYSE	SAN	Tue, Feb 23, 1999	9.52	9.58	9.40	9.58
2028	NYSE	SAN	Mon, Feb 22, 1999	9.25	9.58	9.22	9.58
2027	NYSE	SAN	Fri, Feb 19, 1999	9.25	9.40	9.22	9.25
2026	NYSE	SAN	Thu, Feb 18, 1999	9.25	9.37	9.22	9.22
2025	NYSE	SAN	Wed, Feb 17, 1999	9.16	9.28	9.13	9.13
2024	NYSE	SAN	Tue, Feb 16, 1999	9.19	9.25	8.92	9.04
2023	NYSE	SAN	Fri, Feb 12, 1999	8.98	9.04	8.89	8.98
2022	NYSE	SAN	Thu, Feb 11, 1999	8.92	9.07	8.92	8.98
2021	NYSE	SAN	Wed, Feb 10, 1999	8.86	8.98	8.68	8.86
2020	NYSE	SAN	Tue, Feb 9, 1999	9.04	9.10	8.68	8.80
2019	NYSE	SAN	Mon, Feb 8, 1999	8.98	9.10	8.86	9.10
2018	NYSE	SAN	Fri, Feb 5, 1999	9.04	9.19	8.98	9.04
2017	NYSE	SAN	Thu, Feb 4, 1999	9.07	9.16	8.98	9.01
2016	NYSE	SAN	Wed, Feb 3, 1999	8.98	9.28	8.95	9.28
2015	NYSE	SAN	Tue, Feb 2, 1999	8.77	8.98	8.71	8.92
2014	NYSE	SAN	Mon, Feb 1, 1999	9.19	9.22	8.80	8.80
2013	NYSE	SAN	Fri, Jan 29, 1999	9.37	9.40	9.16	9.28
2012	NYSE	SAN	Thu, Jan 28, 1999	9.04	9.28	9.04	9.28
2011	NYSE	SAN	Wed, Jan 27, 1999	9.10	9.16	8.92	8.92
2010	NYSE	SAN	Tue, Jan 26, 1999	8.95	9.10	8.86	9.10
2009	NYSE	SAN	Mon, Jan 25, 1999	8.92	9.16	8.92	9.07
2008	NYSE	SAN	Fri, Jan 22, 1999	8.89	9.10	8.74	8.92
2007	NYSE	SAN	Thu, Jan 21, 1999	9.34	9.34	9.10	9.13
2006	NYSE	SAN	Wed, Jan 20, 1999	9.70	9.70	9.49	9.58
2005	NYSE	SAN	Tue, Jan 19, 1999	9.76	9.82	9.40	9.70
2004	NYSE	SAN	Fri, Jan 15, 1999	8.68	9.40	8.68	9.31
2003	NYSE	SAN	Thu, Jan 14, 1999	8.24	8.24	7.73	7.88
2002	NYSE	SAN	Wed, Jan 13, 1999	7.79	8.36	7.79	8.27
2001	NYSE	SAN	Tue, Jan 12, 1999	8.86	9.04	8.71	8.74
2000	NYSE	SAN	Mon, Jan 11, 1999	9.13	9.31	8.86	8.92
1999	NYSE	SAN	Fri, Jan 8, 1999	9.58	9.67	9.13	9.43
1998	NYSE	SAN	Thu, Jan 7, 1999	9.52	9.76	9.40	9.52
1997	NYSE	SAN	Wed, Jan 6, 1999	10.66	10.93	10.54	10.75
1996	NYSE	SAN	Tue, Jan 5, 1999	10.06	10.60	10.06	10.54
1995	NYSE	SAN	Mon, Jan 4, 1999	9.91	10.15	9.85	10.00
1994	NYSE	SAN	Thu, Dec 31, 1998	9.40	9.64	9.37	9.46
1993	NYSE	SAN	Wed, Dec 30, 1998	9.58	9.61	9.25	9.46
1992	NYSE	SAN	Tue, Dec 29, 1998	9.55	9.55	9.31	9.49
1991	NYSE	SAN	Mon, Dec 28, 1998	9.70	9.82	9.49	9.55
1990	NYSE	SAN	Thu, Dec 24, 1998	9.52	9.70	9.52	9.70
1989	NYSE	SAN	Wed, Dec 23, 1998	9.58	9.64	9.31	9.52
1988	NYSE	SAN	Tue, Dec 22, 1998	9.25	9.34	8.98	9.10
1987	NYSE	SAN	Mon, Dec 21, 1998	9.10	9.28	8.95	9.25
1986	NYSE	SAN	Fri, Dec 18, 1998	8.77	9.13	8.63	9.07
1985	NYSE	SAN	Thu, Dec 17, 1998	8.65	8.89	8.65	8.89
1984	NYSE	SAN	Wed, Dec 16, 1998	8.95	9.01	8.71	8.74
1983	NYSE	SAN	Tue, Dec 15, 1998	8.98	9.01	8.83	8.95
1982	NYSE	SAN	Mon, Dec 14, 1998	8.92	9.10	8.89	8.89
1981	NYSE	SAN	Fri, Dec 11, 1998	9.13	9.13	8.89	8.92
1980	NYSE	SAN	Thu, Dec 10, 1998	9.34	9.34	9.04	9.10
1979	NYSE	SAN	Wed, Dec 9, 1998	9.22	9.46	9.16	9.22
1978	NYSE	SAN	Tue, Dec 8, 1998	9.25	9.34	9.16	9.19
1977	NYSE	SAN	Mon, Dec 7, 1998	9.10	9.31	9.04	9.31
1976	NYSE	SAN	Fri, Dec 4, 1998	9.07	9.16	9.04	9.16
1975	NYSE	SAN	Thu, Dec 3, 1998	9.37	9.46	8.86	8.86
1974	NYSE	SAN	Wed, Dec 2, 1998	9.43	9.43	9.10	9.25
1973	NYSE	SAN	Tue, Dec 1, 1998	9.40	9.43	9.10	9.31
1972	NYSE	SAN	Mon, Nov 30, 1998	10.15	10.15	9.49	9.58
1971	NYSE	SAN	Fri, Nov 27, 1998	9.85	10.06	9.85	10.00
1970	NYSE	SAN	Wed, Nov 25, 1998	9.28	9.31	9.13	9.31
1969	NYSE	SAN	Tue, Nov 24, 1998	9.37	9.37	9.22	9.31
1968	NYSE	SAN	Mon, Nov 23, 1998	9.28	9.58	9.19	9.40
1967	NYSE	SAN	Fri, Nov 20, 1998	9.13	9.25	8.95	9.16
1966	NYSE	SAN	Thu, Nov 19, 1998	9.01	9.10	8.95	9.04
1965	NYSE	SAN	Wed, Nov 18, 1998	8.74	8.74	8.63	8.71
1964	NYSE	SAN	Tue, Nov 17, 1998	8.71	8.95	8.63	8.86
1963	NYSE	SAN	Mon, Nov 16, 1998	8.63	8.77	8.60	8.77
1962	NYSE	SAN	Fri, Nov 13, 1998	8.63	8.63	8.27	8.27
1961	NYSE	SAN	Thu, Nov 12, 1998	8.60	8.63	8.42	8.63
1960	NYSE	SAN	Wed, Nov 11, 1998	9.01	9.10	8.74	8.80
1959	NYSE	SAN	Tue, Nov 10, 1998	9.04	9.07	8.80	8.89
1958	NYSE	SAN	Mon, Nov 9, 1998	9.64	9.64	9.16	9.34
1957	NYSE	SAN	Fri, Nov 6, 1998	9.76	9.76	9.58	9.70
1956	NYSE	SAN	Thu, Nov 5, 1998	9.37	9.76	9.31	9.76
1955	NYSE	SAN	Wed, Nov 4, 1998	9.34	9.40	9.22	9.34
1954	NYSE	SAN	Tue, Nov 3, 1998	9.28	9.28	9.04	9.04
1953	NYSE	SAN	Mon, Nov 2, 1998	9.19	9.52	9.13	9.43
1952	NYSE	SAN	Fri, Oct 30, 1998	8.63	8.86	8.63	8.80
1951	NYSE	SAN	Thu, Oct 29, 1998	8.45	8.63	8.21	8.30
1950	NYSE	SAN	Wed, Oct 28, 1998	8.39	8.51	8.27	8.27
1949	NYSE	SAN	Tue, Oct 27, 1998	8.80	8.86	8.65	8.65
1948	NYSE	SAN	Mon, Oct 26, 1998	8.57	8.57	8.36	8.42
1947	NYSE	SAN	Fri, Oct 23, 1998	8.30	8.39	8.27	8.33
1946	NYSE	SAN	Thu, Oct 22, 1998	8.71	8.71	8.12	8.30
1945	NYSE	SAN	Wed, Oct 21, 1998	8.68	8.74	8.45	8.60
1944	NYSE	SAN	Tue, Oct 20, 1998	8.57	8.86	8.51	8.68
1943	NYSE	SAN	Mon, Oct 19, 1998	8.33	8.48	8.21	8.30
1942	NYSE	SAN	Fri, Oct 16, 1998	8.27	8.54	8.09	8.21
1941	NYSE	SAN	Thu, Oct 15, 1998	7.58	8.63	7.46	8.57
1940	NYSE	SAN	Wed, Oct 14, 1998	7.25	7.46	7.22	7.40
1939	NYSE	SAN	Tue, Oct 13, 1998	7.19	7.31	7.13	7.28
1938	NYSE	SAN	Mon, Oct 12, 1998	7.55	7.55	7.31	7.40
1937	NYSE	SAN	Fri, Oct 9, 1998	6.74	7.13	6.59	7.04
1936	NYSE	SAN	Thu, Oct 8, 1998	6.35	6.83	6.20	6.71
1935	NYSE	SAN	Wed, Oct 7, 1998	6.56	6.65	6.35	6.35
1934	NYSE	SAN	Tue, Oct 6, 1998	6.47	6.68	6.44	6.44
1933	NYSE	SAN	Mon, Oct 5, 1998	6.53	6.53	6.05	6.29
1932	NYSE	SAN	Fri, Oct 2, 1998	6.56	6.68	6.23	6.56
1931	NYSE	SAN	Thu, Oct 1, 1998	6.89	6.89	6.23	6.44
1930	NYSE	SAN	Wed, Sep 30, 1998	7.64	7.67	7.19	7.25
1929	NYSE	SAN	Tue, Sep 29, 1998	8.09	8.15	7.94	8.12
1928	NYSE	SAN	Mon, Sep 28, 1998	8.06	8.12	7.91	8.00
1927	NYSE	SAN	Fri, Sep 25, 1998	7.55	8.09	7.40	7.91
1926	NYSE	SAN	Thu, Sep 24, 1998	8.00	8.15	7.67	7.73
1925	NYSE	SAN	Wed, Sep 23, 1998	7.61	8.39	7.61	8.39
1924	NYSE	SAN	Tue, Sep 22, 1998	7.25	7.37	7.16	7.31
1923	NYSE	SAN	Mon, Sep 21, 1998	6.80	6.89	6.74	6.83
1922	NYSE	SAN	Fri, Sep 18, 1998	7.07	7.19	6.92	7.16
1921	NYSE	SAN	Thu, Sep 17, 1998	7.28	7.34	7.04	7.07
1920	NYSE	SAN	Wed, Sep 16, 1998	7.73	7.91	7.58	7.76
1919	NYSE	SAN	Tue, Sep 15, 1998	7.10	7.82	7.01	7.82
1918	NYSE	SAN	Mon, Sep 14, 1998	7.91	7.91	7.46	7.61
1917	NYSE	SAN	Fri, Sep 11, 1998	7.13	7.82	7.10	7.73
1916	NYSE	SAN	Thu, Sep 10, 1998	7.61	7.85	7.31	7.40
1915	NYSE	SAN	Wed, Sep 9, 1998	8.39	8.54	8.06	8.09
1914	NYSE	SAN	Tue, Sep 8, 1998	8.89	8.92	8.48	8.89
1913	NYSE	SAN	Fri, Sep 4, 1998	8.80	8.86	8.06	8.24
1912	NYSE	SAN	Thu, Sep 3, 1998	9.07	9.22	8.48	8.68
1911	NYSE	SAN	Wed, Sep 2, 1998	9.10	9.46	9.10	9.37
1910	NYSE	SAN	Tue, Sep 1, 1998	8.92	9.01	8.65	8.98
1909	NYSE	SAN	Mon, Aug 31, 1998	9.10	9.22	8.51	8.57
1908	NYSE	SAN	Fri, Aug 28, 1998	8.98	9.10	7.79	8.48
1907	NYSE	SAN	Thu, Aug 27, 1998	8.80	8.83	7.67	8.48
1906	NYSE	SAN	Wed, Aug 26, 1998	9.34	9.52	9.04	9.16
1905	NYSE	SAN	Tue, Aug 25, 1998	10.09	10.27	9.82	9.94
1904	NYSE	SAN	Mon, Aug 24, 1998	10.45	10.45	9.61	9.76
1903	NYSE	SAN	Fri, Aug 21, 1998	10.84	10.90	10.12	10.48
1902	NYSE	SAN	Thu, Aug 20, 1998	11.95	11.95	11.50	11.53
1901	NYSE	SAN	Wed, Aug 19, 1998	12.10	12.19	11.98	12.07
1900	NYSE	SAN	Tue, Aug 18, 1998	11.68	12.16	11.68	11.92
1899	NYSE	SAN	Mon, Aug 17, 1998	11.25	11.63	11.19	11.51
1898	NYSE	SAN	Fri, Aug 14, 1998	11.39	11.48	11.04	11.25
1897	NYSE	SAN	Thu, Aug 13, 1998	11.42	11.57	11.33	11.36
1896	NYSE	SAN	Wed, Aug 12, 1998	11.63	11.77	11.45	11.45
1895	NYSE	SAN	Tue, Aug 11, 1998	11.39	11.57	11.22	11.51
1894	NYSE	SAN	Mon, Aug 10, 1998	12.39	12.39	11.92	12.04
1893	NYSE	SAN	Fri, Aug 7, 1998	12.77	12.77	12.39	12.39
1892	NYSE	SAN	Thu, Aug 6, 1998	12.65	12.86	12.63	12.68
1891	NYSE	SAN	Wed, Aug 5, 1998	12.74	12.89	12.63	12.74
1890	NYSE	SAN	Tue, Aug 4, 1998	12.98	12.98	12.57	12.60
1889	NYSE	SAN	Mon, Aug 3, 1998	12.74	13.01	12.71	12.74
1888	NYSE	SAN	Fri, Jul 31, 1998	13.09	13.30	12.95	13.01
1887	NYSE	SAN	Thu, Jul 30, 1998	12.89	13.21	12.89	13.21
1886	NYSE	SAN	Wed, Jul 29, 1998	12.65	12.86	12.33	12.33
1885	NYSE	SAN	Tue, Jul 28, 1998	12.57	12.63	12.27	12.45
1884	NYSE	SAN	Mon, Jul 27, 1998	12.68	12.68	12.48	12.65
1883	NYSE	SAN	Fri, Jul 24, 1998	12.80	12.86	12.65	12.71
1882	NYSE	SAN	Thu, Jul 23, 1998	12.71	12.86	12.60	12.71
1881	NYSE	SAN	Wed, Jul 22, 1998	12.86	12.86	12.57	12.63
1880	NYSE	SAN	Tue, Jul 21, 1998	13.42	13.42	12.92	12.98
1879	NYSE	SAN	Mon, Jul 20, 1998	13.59	13.65	13.48	13.59
1878	NYSE	SAN	Fri, Jul 17, 1998	13.24	13.68	13.18	13.59
1877	NYSE	SAN	Thu, Jul 16, 1998	13.07	13.24	13.07	13.21
1876	NYSE	SAN	Wed, Jul 15, 1998	13.21	13.21	12.98	12.98
1875	NYSE	SAN	Tue, Jul 14, 1998	12.98	13.30	12.98	13.21
1874	NYSE	SAN	Mon, Jul 13, 1998	12.65	12.92	12.65	12.68
1873	NYSE	SAN	Fri, Jul 10, 1998	12.45	12.63	12.24	12.36
1872	NYSE	SAN	Thu, Jul 9, 1998	12.60	12.60	12.24	12.33
1871	NYSE	SAN	Wed, Jul 8, 1998	12.45	12.63	12.27	12.63
1870	NYSE	SAN	Tue, Jul 7, 1998	12.48	12.51	12.33	12.48
1869	NYSE	SAN	Mon, Jul 6, 1998	12.13	12.51	12.13	12.39
1868	NYSE	SAN	Thu, Jul 2, 1998	12.13	12.13	11.95	12.02
1867	NYSE	SAN	Wed, Jul 1, 1998	12.10	12.20	11.98	12.07
1866	NYSE	SAN	Tue, Jun 30, 1998	11.91	11.95	11.74	11.91
1865	NYSE	SAN	Mon, Jun 29, 1998	11.86	12.01	11.85	11.85
1864	NYSE	SAN	Fri, Jun 26, 1998	11.92	11.96	11.80	11.83
1863	NYSE	SAN	Thu, Jun 25, 1998	11.95	11.96	11.79	11.80
1862	NYSE	SAN	Wed, Jun 24, 1998	11.55	11.69	11.45	11.66
1861	NYSE	SAN	Tue, Jun 23, 1998	11.39	11.60	11.39	11.55
1860	NYSE	SAN	Mon, Jun 22, 1998	11.19	11.33	11.16	11.27
1859	NYSE	SAN	Fri, Jun 19, 1998	11.33	11.42	11.16	11.22
1858	NYSE	SAN	Thu, Jun 18, 1998	11.55	11.61	11.23	11.33
1857	NYSE	SAN	Wed, Jun 17, 1998	11.47	11.70	11.47	11.54
1856	NYSE	SAN	Tue, Jun 16, 1998	11.22	11.38	11.04	11.35
1855	NYSE	SAN	Mon, Jun 15, 1998	10.82	10.98	10.75	10.75
1854	NYSE	SAN	Fri, Jun 12, 1998	11.25	11.36	10.86	11.25
1853	NYSE	SAN	Thu, Jun 11, 1998	11.74	11.74	11.36	11.49
1852	NYSE	SAN	Wed, Jun 10, 1998	11.92	12.07	11.76	12.01
1851	NYSE	SAN	Tue, Jun 9, 1998	12.23	12.23	11.99	12.11
1850	NYSE	SAN	Mon, Jun 8, 1998	12.33	12.43	12.21	12.29
1849	NYSE	SAN	Fri, Jun 5, 1998	12.18	12.26	12.17	12.20
1848	NYSE	SAN	Thu, Jun 4, 1998	12.04	12.13	11.92	12.02
1847	NYSE	SAN	Wed, Jun 3, 1998	12.08	12.16	11.94	11.95
1846	NYSE	SAN	Tue, Jun 2, 1998	11.94	12.08	11.92	11.99
1845	NYSE	SAN	Mon, Jun 1, 1998	11.51	11.63	11.51	11.63
1844	NYSE	SAN	Fri, May 29, 1998	11.94	11.95	11.57	11.69
1843	NYSE	SAN	Thu, May 28, 1998	11.95	12.02	11.83	11.91
1842	NYSE	SAN	Wed, May 27, 1998	11.98	12.01	11.64	11.89
1841	NYSE	SAN	Tue, May 26, 1998	12.49	12.63	12.18	12.20
1840	NYSE	SAN	Fri, May 22, 1998	12.48	12.54	12.36	12.36
1839	NYSE	SAN	Thu, May 21, 1998	12.30	12.39	12.18	12.18
1838	NYSE	SAN	Wed, May 20, 1998	12.16	12.32	11.99	12.24
1837	NYSE	SAN	Tue, May 19, 1998	11.63	11.92	11.63	11.80
1836	NYSE	SAN	Mon, May 18, 1998	11.80	11.80	11.58	11.66
1835	NYSE	SAN	Fri, May 15, 1998	12.30	12.30	11.95	11.95
1834	NYSE	SAN	Thu, May 14, 1998	12.02	12.21	11.88	12.18
1833	NYSE	SAN	Wed, May 13, 1998	12.21	12.21	11.95	11.99
1832	NYSE	SAN	Tue, May 12, 1998	12.18	12.21	11.99	12.21
1831	NYSE	SAN	Mon, May 11, 1998	12.20	12.30	12.18	12.18
1830	NYSE	SAN	Fri, May 8, 1998	12.01	12.18	11.89	11.98
1829	NYSE	SAN	Thu, May 7, 1998	12.43	12.45	11.96	11.98
1828	NYSE	SAN	Wed, May 6, 1998	12.54	12.65	12.32	12.32
1827	NYSE	SAN	Tue, May 5, 1998	12.67	12.70	12.42	12.48
1826	NYSE	SAN	Mon, May 4, 1998	12.51	12.77	12.51	12.65
1825	NYSE	SAN	Fri, May 1, 1998	12.32	12.57	12.32	12.54
1824	NYSE	SAN	Thu, Apr 30, 1998	11.92	12.36	11.92	12.30
1823	NYSE	SAN	Wed, Apr 29, 1998	11.95	12.07	11.82	11.89
1822	NYSE	SAN	Tue, Apr 28, 1998	12.08	12.21	12.08	12.14
1821	NYSE	SAN	Mon, Apr 27, 1998	12.02	12.10	11.89	11.98
1820	NYSE	SAN	Fri, Apr 24, 1998	12.16	12.18	11.77	11.92
1819	NYSE	SAN	Thu, Apr 23, 1998	12.10	12.16	12.01	12.16
1818	NYSE	SAN	Wed, Apr 22, 1998	12.64	12.64	12.40	12.40
1817	NYSE	SAN	Tue, Apr 21, 1998	12.58	12.65	12.51	12.64
1816	NYSE	SAN	Mon, Apr 20, 1998	12.38	12.54	12.30	12.54
1815	NYSE	SAN	Fri, Apr 17, 1998	12.11	12.27	12.05	12.21
1814	NYSE	SAN	Thu, Apr 16, 1998	12.16	12.17	12.11	12.17
1813	NYSE	SAN	Wed, Apr 15, 1998	12.30	12.39	12.23	12.33
1812	NYSE	SAN	Tue, Apr 14, 1998	12.24	12.36	12.21	12.30
1811	NYSE	SAN	Mon, Apr 13, 1998	11.91	12.05	11.91	11.99
1810	NYSE	SAN	Thu, Apr 9, 1998	11.91	12.04	11.91	11.91
1809	NYSE	SAN	Wed, Apr 8, 1998	12.08	12.13	11.92	11.94
1808	NYSE	SAN	Tue, Apr 7, 1998	12.18	12.18	11.88	11.92
1807	NYSE	SAN	Mon, Apr 6, 1998	11.99	12.18	11.99	12.18
1806	NYSE	SAN	Fri, Apr 3, 1998	11.88	11.92	11.74	11.85
1805	NYSE	SAN	Thu, Apr 2, 1998	11.74	11.86	11.63	11.80
1804	NYSE	SAN	Wed, Apr 1, 1998	11.51	11.57	11.44	11.45
1803	NYSE	SAN	Tue, Mar 31, 1998	11.64	11.74	11.54	11.61
1802	NYSE	SAN	Mon, Mar 30, 1998	11.73	11.73	11.51	11.52
1801	NYSE	SAN	Fri, Mar 27, 1998	11.76	11.76	11.63	11.69
1800	NYSE	SAN	Thu, Mar 26, 1998	11.67	11.72	11.58	11.63
1799	NYSE	SAN	Wed, Mar 25, 1998	11.61	11.73	11.61	11.63
1798	NYSE	SAN	Tue, Mar 24, 1998	11.42	11.48	11.41	11.41
1797	NYSE	SAN	Mon, Mar 23, 1998	11.41	11.41	11.32	11.33
1796	NYSE	SAN	Fri, Mar 20, 1998	11.33	11.42	11.33	11.42
1795	NYSE	SAN	Thu, Mar 19, 1998	11.01	11.01	10.92	10.98
1794	NYSE	SAN	Wed, Mar 18, 1998	11.08	11.08	10.83	10.95
1793	NYSE	SAN	Tue, Mar 17, 1998	11.16	11.20	11.11	11.16
1792	NYSE	SAN	Mon, Mar 16, 1998	10.92	11.13	10.91	11.10
1791	NYSE	SAN	Fri, Mar 13, 1998	10.78	10.98	10.76	10.92
1790	NYSE	SAN	Thu, Mar 12, 1998	10.56	10.66	10.56	10.58
1789	NYSE	SAN	Wed, Mar 11, 1998	10.63	10.63	10.51	10.60
1788	NYSE	SAN	Tue, Mar 10, 1998	10.83	10.83	10.73	10.80
1787	NYSE	SAN	Mon, Mar 9, 1998	10.85	10.95	10.83	10.91
1786	NYSE	SAN	Fri, Mar 6, 1998	10.69	10.98	10.69	10.85
1785	NYSE	SAN	Thu, Mar 5, 1998	10.72	10.83	10.51	10.57
1784	NYSE	SAN	Wed, Mar 4, 1998	10.92	10.95	10.75	10.83
1783	NYSE	SAN	Tue, Mar 3, 1998	11.16	11.19	11.07	11.11
1782	NYSE	SAN	Mon, Mar 2, 1998	11.19	11.27	11.17	11.19
1781	NYSE	SAN	Fri, Feb 27, 1998	10.72	11.16	10.72	10.95
1780	NYSE	SAN	Thu, Feb 26, 1998	10.66	10.75	10.60	10.61
1779	NYSE	SAN	Wed, Feb 25, 1998	10.56	10.64	10.51	10.58
1778	NYSE	SAN	Tue, Feb 24, 1998	10.72	10.78	10.47	10.60
1777	NYSE	SAN	Mon, Feb 23, 1998	10.72	10.79	10.69	10.73
1776	NYSE	SAN	Fri, Feb 20, 1998	10.56	10.75	10.53	10.66
1775	NYSE	SAN	Thu, Feb 19, 1998	9.75	10.10	9.75	10.10
1774	NYSE	SAN	Wed, Feb 18, 1998	9.60	9.75	9.56	9.75
1773	NYSE	SAN	Tue, Feb 17, 1998	9.47	9.54	9.41	9.50
1772	NYSE	SAN	Fri, Feb 13, 1998	9.10	9.28	9.10	9.15
1771	NYSE	SAN	Thu, Feb 12, 1998	8.90	9.00	8.88	8.90
1770	NYSE	SAN	Wed, Feb 11, 1998	8.96	9.07	8.91	8.96
1769	NYSE	SAN	Tue, Feb 10, 1998	8.78	8.94	8.76	8.90
1768	NYSE	SAN	Mon, Feb 9, 1998	8.93	8.98	8.71	8.76
1767	NYSE	SAN	Fri, Feb 6, 1998	8.97	8.98	8.91	8.93
1766	NYSE	SAN	Thu, Feb 5, 1998	9.03	9.04	8.84	8.93
1765	NYSE	SAN	Wed, Feb 4, 1998	8.54	8.73	8.54	8.73
1764	NYSE	SAN	Tue, Feb 3, 1998	8.37	8.50	8.34	8.49
1763	NYSE	SAN	Mon, Feb 2, 1998	8.31	8.43	8.16	8.37
1762	NYSE	SAN	Fri, Jan 30, 1998	8.04	8.18	8.04	8.15
1761	NYSE	SAN	Thu, Jan 29, 1998	8.37	8.37	8.04	8.04
1760	NYSE	SAN	Wed, Jan 28, 1998	8.34	8.40	8.24	8.31
1759	NYSE	SAN	Tue, Jan 27, 1998	8.37	8.49	8.37	8.46
1758	NYSE	SAN	Mon, Jan 26, 1998	8.40	8.43	8.32	8.34
1757	NYSE	SAN	Fri, Jan 23, 1998	8.32	8.38	8.19	8.22
1756	NYSE	SAN	Thu, Jan 22, 1998	8.25	8.35	8.25	8.29
1755	NYSE	SAN	Wed, Jan 21, 1998	8.16	8.28	8.06	8.19
1754	NYSE	SAN	Tue, Jan 20, 1998	8.25	8.35	8.09	8.10
1753	NYSE	SAN	Fri, Jan 16, 1998	8.34	8.40	8.24	8.31
1752	NYSE	SAN	Thu, Jan 15, 1998	8.31	8.31	8.16	8.21
1751	NYSE	SAN	Wed, Jan 14, 1998	8.16	8.31	8.15	8.31
1750	NYSE	SAN	Tue, Jan 13, 1998	7.99	8.04	7.82	7.99
1749	NYSE	SAN	Mon, Jan 12, 1998	7.81	8.04	7.78	8.02
1748	NYSE	SAN	Fri, Jan 9, 1998	8.04	8.10	7.75	7.94
1747	NYSE	SAN	Thu, Jan 8, 1998	7.96	8.07	7.96	8.00
1746	NYSE	SAN	Wed, Jan 7, 1998	7.94	7.96	7.81	7.87
1745	NYSE	SAN	Tue, Jan 6, 1998	7.97	8.02	7.75	7.75
1744	NYSE	SAN	Mon, Jan 5, 1998	8.00	8.06	7.96	8.03
1743	NYSE	SAN	Fri, Jan 2, 1998	7.78	7.90	7.77	7.81
1742	NYSE	SAN	Wed, Dec 31, 1997	7.60	7.75	7.60	7.65
1741	NYSE	SAN	Tue, Dec 30, 1997	7.46	7.62	7.46	7.58
1740	NYSE	SAN	Mon, Dec 29, 1997	7.30	7.52	7.30	7.43
1739	NYSE	SAN	Fri, Dec 26, 1997	7.11	7.21	7.09	7.16
1738	NYSE	SAN	Wed, Dec 24, 1997	6.86	6.86	6.72	6.81
1737	NYSE	SAN	Tue, Dec 23, 1997	7.09	7.16	6.83	6.86
1736	NYSE	SAN	Mon, Dec 22, 1997	7.08	7.08	6.94	6.96
1735	NYSE	SAN	Fri, Dec 19, 1997	7.06	7.11	6.94	7.02
1734	NYSE	SAN	Thu, Dec 18, 1997	7.28	7.28	7.16	7.18
1733	NYSE	SAN	Wed, Dec 17, 1997	7.28	7.28	7.18	7.28
1732	NYSE	SAN	Tue, Dec 16, 1997	7.24	7.28	7.19	7.28
1731	NYSE	SAN	Mon, Dec 15, 1997	7.13	7.28	7.13	7.18
1730	NYSE	SAN	Fri, Dec 12, 1997	7.16	7.22	6.87	7.00
1729	NYSE	SAN	Thu, Dec 11, 1997	7.03	7.05	6.96	6.96
1728	NYSE	SAN	Wed, Dec 10, 1997	7.22	7.25	7.05	7.15
1727	NYSE	SAN	Tue, Dec 9, 1997	7.27	7.30	7.25	7.27
1726	NYSE	SAN	Mon, Dec 8, 1997	7.25	7.28	7.19	7.19
1725	NYSE	SAN	Fri, Dec 5, 1997	7.08	7.24	7.05	7.22
1724	NYSE	SAN	Thu, Dec 4, 1997	7.19	7.21	7.12	7.13
1723	NYSE	SAN	Wed, Dec 3, 1997	7.12	7.19	7.02	7.11
1722	NYSE	SAN	Tue, Dec 2, 1997	7.13	7.25	7.12	7.12
1721	NYSE	SAN	Mon, Dec 1, 1997	7.06	7.15	7.06	7.13
1720	NYSE	SAN	Fri, Nov 28, 1997	6.93	7.06	6.93	6.94
1719	NYSE	SAN	Wed, Nov 26, 1997	6.90	6.93	6.87	6.87
1718	NYSE	SAN	Tue, Nov 25, 1997	6.75	6.90	6.69	6.78
1717	NYSE	SAN	Mon, Nov 24, 1997	6.81	6.93	6.72	6.74
1716	NYSE	SAN	Fri, Nov 21, 1997	6.99	6.99	6.83	6.96
1715	NYSE	SAN	Thu, Nov 20, 1997	6.80	6.99	6.80	6.93
1714	NYSE	SAN	Wed, Nov 19, 1997	6.52	6.66	6.52	6.66
1713	NYSE	SAN	Tue, Nov 18, 1997	6.55	6.66	6.46	6.46
1712	NYSE	SAN	Mon, Nov 17, 1997	6.43	6.52	6.39	6.52
1711	NYSE	SAN	Fri, Nov 14, 1997	6.21	6.27	6.18	6.25
1710	NYSE	SAN	Thu, Nov 13, 1997	6.09	6.20	6.09	6.15
1709	NYSE	SAN	Wed, Nov 12, 1997	6.14	6.22	5.90	5.97
1708	NYSE	SAN	Tue, Nov 11, 1997	6.20	6.28	6.15	6.28
1707	NYSE	SAN	Mon, Nov 10, 1997	6.28	6.33	6.25	6.25
1706	NYSE	SAN	Fri, Nov 7, 1997	6.31	6.33	6.22	6.31
1705	NYSE	SAN	Thu, Nov 6, 1997	6.58	6.61	6.47	6.55
1704	NYSE	SAN	Wed, Nov 5, 1997	6.64	6.68	6.55	6.62
1703	NYSE	SAN	Tue, Nov 4, 1997	6.56	6.66	6.53	6.64
1702	NYSE	SAN	Mon, Nov 3, 1997	6.64	6.68	6.50	6.61
1701	NYSE	SAN	Fri, Oct 31, 1997	6.43	6.47	6.34	6.39
1700	NYSE	SAN	Thu, Oct 30, 1997	6.22	6.56	6.17	6.40
1699	NYSE	SAN	Wed, Oct 29, 1997	6.49	6.69	6.28	6.59
1698	NYSE	SAN	Tue, Oct 28, 1997	5.52	6.28	5.52	6.28
1697	NYSE	SAN	Mon, Oct 27, 1997	6.59	6.59	6.20	6.31
1696	NYSE	SAN	Fri, Oct 24, 1997	7.02	7.02	6.71	6.75
1695	NYSE	SAN	Thu, Oct 23, 1997	6.93	6.99	6.90	6.96
1694	NYSE	SAN	Wed, Oct 22, 1997	7.28	7.28	7.06	7.16
1693	NYSE	SAN	Tue, Oct 21, 1997	7.03	7.21	6.96	7.19
1692	NYSE	SAN	Mon, Oct 20, 1997	6.81	7.02	6.81	6.93
1691	NYSE	SAN	Fri, Oct 17, 1997	6.96	6.97	6.69	6.72
1690	NYSE	SAN	Thu, Oct 16, 1997	7.05	7.15	6.99	7.00
1689	NYSE	SAN	Wed, Oct 15, 1997	7.02	7.03	6.90	6.99
1688	NYSE	SAN	Tue, Oct 14, 1997	7.13	7.19	7.02	7.02
1687	NYSE	SAN	Mon, Oct 13, 1997	7.16	7.27	7.11	7.25
1686	NYSE	SAN	Fri, Oct 10, 1997	7.11	7.21	7.09	7.15
1685	NYSE	SAN	Thu, Oct 9, 1997	7.05	7.25	6.93	7.25
1684	NYSE	SAN	Wed, Oct 8, 1997	7.47	7.47	7.30	7.46
1683	NYSE	SAN	Tue, Oct 7, 1997	7.56	7.56	7.41	7.44
1682	NYSE	SAN	Mon, Oct 6, 1997	7.65	7.68	7.52	7.52
1681	NYSE	SAN	Fri, Oct 3, 1997	7.60	7.74	7.40	7.59
1680	NYSE	SAN	Thu, Oct 2, 1997	7.65	7.71	7.56	7.56
1679	NYSE	SAN	Wed, Oct 1, 1997	7.69	7.72	7.62	7.65
1678	NYSE	SAN	Tue, Sep 30, 1997	7.65	7.74	7.65	7.69
1677	NYSE	SAN	Mon, Sep 29, 1997	7.46	7.63	7.46	7.56
1676	NYSE	SAN	Fri, Sep 26, 1997	7.40	7.47	7.40	7.40
1675	NYSE	SAN	Thu, Sep 25, 1997	7.35	7.40	7.28	7.31
1674	NYSE	SAN	Wed, Sep 24, 1997	7.31	7.44	7.31	7.38
1673	NYSE	SAN	Tue, Sep 23, 1997	7.37	7.37	7.22	7.28
1672	NYSE	SAN	Mon, Sep 22, 1997	7.22	7.46	7.22	7.40
1671	NYSE	SAN	Fri, Sep 19, 1997	7.19	7.25	7.11	7.16
1670	NYSE	SAN	Thu, Sep 18, 1997	7.05	7.24	7.05	7.21
1669	NYSE	SAN	Wed, Sep 17, 1997	7.13	7.27	7.06	7.08
1668	NYSE	SAN	Tue, Sep 16, 1997	7.05	7.15	7.05	7.13
1667	NYSE	SAN	Mon, Sep 15, 1997	7.02	7.15	7.00	7.05
1666	NYSE	SAN	Fri, Sep 12, 1997	6.87	6.90	6.81	6.90
1665	NYSE	SAN	Thu, Sep 11, 1997	6.55	6.97	6.52	6.90
1664	NYSE	SAN	Wed, Sep 10, 1997	6.69	6.71	6.58	6.59
1663	NYSE	SAN	Tue, Sep 9, 1997	6.69	6.78	6.61	6.69
1662	NYSE	SAN	Mon, Sep 8, 1997	6.61	6.77	6.61	6.75
1661	NYSE	SAN	Fri, Sep 5, 1997	6.58	6.66	6.55	6.56
1660	NYSE	SAN	Thu, Sep 4, 1997	6.52	6.52	6.39	6.39
1659	NYSE	SAN	Wed, Sep 3, 1997	6.62	6.66	6.55	6.55
1658	NYSE	SAN	Tue, Sep 2, 1997	6.49	6.61	6.49	6.58
1657	NYSE	SAN	Fri, Aug 29, 1997	6.62	6.62	6.50	6.52
1656	NYSE	SAN	Thu, Aug 28, 1997	6.61	6.66	6.52	6.58
1655	NYSE	SAN	Wed, Aug 27, 1997	6.56	6.65	6.50	6.65
1654	NYSE	SAN	Tue, Aug 26, 1997	6.59	6.66	6.49	6.62
1653	NYSE	SAN	Mon, Aug 25, 1997	6.62	6.62	6.53	6.59
1652	NYSE	SAN	Fri, Aug 22, 1997	6.65	6.74	6.58	6.71
1651	NYSE	SAN	Thu, Aug 21, 1997	6.75	6.75	6.64	6.68
1650	NYSE	SAN	Wed, Aug 20, 1997	6.78	6.90	6.74	6.89
1649	NYSE	SAN	Tue, Aug 19, 1997	6.64	6.80	6.64	6.80
1648	NYSE	SAN	Mon, Aug 18, 1997	6.47	6.58	6.39	6.58
1647	NYSE	SAN	Fri, Aug 15, 1997	6.46	6.52	6.44	6.49
1646	NYSE	SAN	Thu, Aug 14, 1997	6.46	6.58	6.39	6.49
1645	NYSE	SAN	Wed, Aug 13, 1997	6.33	6.46	6.33	6.46
1644	NYSE	SAN	Tue, Aug 12, 1997	6.49	6.49	6.36	6.42
1643	NYSE	SAN	Mon, Aug 11, 1997	6.52	6.58	6.39	6.55
1642	NYSE	SAN	Fri, Aug 8, 1997	6.46	6.64	6.37	6.46
1641	NYSE	SAN	Thu, Aug 7, 1997	6.64	6.72	6.46	6.50
1640	NYSE	SAN	Wed, Aug 6, 1997	6.52	6.52	6.40	6.47
1639	NYSE	SAN	Tue, Aug 5, 1997	6.39	6.44	6.30	6.34
1638	NYSE	SAN	Mon, Aug 4, 1997	6.40	6.46	6.36	6.46
1637	NYSE	SAN	Fri, Aug 1, 1997	6.52	6.58	6.40	6.52
1636	NYSE	SAN	Thu, Jul 31, 1997	6.64	6.81	6.62	6.75
1635	NYSE	SAN	Wed, Jul 30, 1997	6.36	6.69	6.36	6.64
1634	NYSE	SAN	Tue, Jul 29, 1997	6.47	6.47	6.22	6.33
1633	NYSE	SAN	Mon, Jul 28, 1997	6.62	6.68	6.17	6.42
1632	NYSE	SAN	Fri, Jul 25, 1997	6.61	6.66	6.58	6.66
1631	NYSE	SAN	Thu, Jul 24, 1997	6.69	6.69	6.58	6.64
1630	NYSE	SAN	Wed, Jul 23, 1997	7.00	7.13	6.78	6.93
1629	NYSE	SAN	Tue, Jul 22, 1997	6.78	7.05	6.78	7.02
1628	NYSE	SAN	Mon, Jul 21, 1997	6.69	6.72	6.53	6.61
1627	NYSE	SAN	Fri, Jul 18, 1997	6.93	7.08	6.81	6.93
1626	NYSE	SAN	Thu, Jul 17, 1997	7.16	7.16	7.05	7.11
1625	NYSE	SAN	Wed, Jul 16, 1997	7.16	7.34	7.08	7.28
1624	NYSE	SAN	Tue, Jul 15, 1997	7.31	7.34	7.16	7.21
1623	NYSE	SAN	Mon, Jul 14, 1997	7.41	7.49	7.34	7.37
1622	NYSE	SAN	Fri, Jul 11, 1997	7.66	7.66	7.40	7.44
1621	NYSE	SAN	Thu, Jul 10, 1997	7.58	7.66	7.53	7.63
1620	NYSE	SAN	Wed, Jul 9, 1997	7.63	7.75	7.49	7.49
1619	NYSE	SAN	Tue, Jul 8, 1997	7.44	7.52	7.40	7.46
1618	NYSE	SAN	Mon, Jul 7, 1997	7.47	7.52	7.35	7.38
1617	NYSE	SAN	Thu, Jul 3, 1997	7.43	7.55	7.43	7.52
1616	NYSE	SAN	Wed, Jul 2, 1997	7.34	7.46	7.30	7.30
1615	NYSE	SAN	Tue, Jul 1, 1997	7.25	7.43	7.24	7.33
1614	NYSE	SAN	Mon, Jun 30, 1997	7.50	7.50	7.24	7.27
1613	NYSE	SAN	Fri, Jun 27, 1997	7.52	7.58	7.43	7.55
1612	NYSE	SAN	Thu, Jun 26, 1997	7.66	7.66	7.52	7.52
1611	NYSE	SAN	Wed, Jun 25, 1997	7.75	7.75	7.63	7.68
1610	NYSE	SAN	Tue, Jun 24, 1997	7.46	7.87	7.43	7.75
1609	NYSE	SAN	Mon, Jun 23, 1997	7.25	7.46	7.25	7.34
1608	NYSE	SAN	Fri, Jun 20, 1997	7.21	7.23	7.20	7.22
1607	NYSE	SAN	Thu, Jun 19, 1997	7.17	7.21	7.16	7.20
1606	NYSE	SAN	Wed, Jun 18, 1997	7.04	7.09	7.02	7.08
1605	NYSE	SAN	Tue, Jun 17, 1997	7.14	7.14	6.97	7.04
1604	NYSE	SAN	Mon, Jun 16, 1997	7.18	7.18	7.09	7.13
1603	NYSE	SAN	Fri, Jun 13, 1997	7.15	7.17	7.09	7.12
1602	NYSE	SAN	Thu, Jun 12, 1997	7.05	7.09	7.01	7.07
1601	NYSE	SAN	Wed, Jun 11, 1997	7.01	7.05	7.00	7.03
1600	NYSE	SAN	Tue, Jun 10, 1997	7.10	7.10	6.95	6.95
1599	NYSE	SAN	Mon, Jun 9, 1997	7.15	7.25	7.13	7.17
1598	NYSE	SAN	Fri, Jun 6, 1997	7.10	7.15	7.10	7.15
1597	NYSE	SAN	Thu, Jun 5, 1997	6.95	6.96	6.89	6.91
1596	NYSE	SAN	Wed, Jun 4, 1997	6.90	6.93	6.85	6.85
1595	NYSE	SAN	Tue, Jun 3, 1997	6.73	6.91	6.72	6.91
1594	NYSE	SAN	Mon, Jun 2, 1997	6.62	6.63	6.54	6.54
1593	NYSE	SAN	Fri, May 30, 1997	6.71	6.74	6.69	6.70
1592	NYSE	SAN	Thu, May 29, 1997	6.83	6.87	6.82	6.85
1591	NYSE	SAN	Wed, May 28, 1997	6.96	6.96	6.85	6.90
1590	NYSE	SAN	Tue, May 27, 1997	7.01	7.05	6.91	6.96
1589	NYSE	SAN	Fri, May 23, 1997	6.74	6.74	6.68	6.70
1588	NYSE	SAN	Thu, May 22, 1997	6.76	6.79	6.72	6.74
1587	NYSE	SAN	Wed, May 21, 1997	6.71	6.79	6.65	6.68
1586	NYSE	SAN	Tue, May 20, 1997	6.50	6.63	6.50	6.63
1585	NYSE	SAN	Mon, May 19, 1997	6.45	6.45	6.40	6.42
1584	NYSE	SAN	Fri, May 16, 1997	6.40	6.46	6.39	6.46
1583	NYSE	SAN	Thu, May 15, 1997	6.42	6.45	6.39	6.40
1582	NYSE	SAN	Wed, May 14, 1997	6.42	6.44	6.39	6.41
1581	NYSE	SAN	Tue, May 13, 1997	6.40	6.45	6.39	6.41
1580	NYSE	SAN	Mon, May 12, 1997	6.19	6.24	6.19	6.23
1579	NYSE	SAN	Fri, May 9, 1997	6.15	6.22	6.15	6.17
1578	NYSE	SAN	Thu, May 8, 1997	6.02	6.11	5.99	6.07
1577	NYSE	SAN	Wed, May 7, 1997	6.03	6.03	6.01	6.02
1576	NYSE	SAN	Tue, May 6, 1997	6.07	6.07	6.01	6.02
1575	NYSE	SAN	Mon, May 5, 1997	6.00	6.10	6.00	6.09
1574	NYSE	SAN	Fri, May 2, 1997	5.87	6.07	5.87	6.06
1573	NYSE	SAN	Thu, May 1, 1997	5.83	5.85	5.81	5.82
1572	NYSE	SAN	Wed, Apr 30, 1997	5.81	5.95	5.81	5.81
1571	NYSE	SAN	Tue, Apr 29, 1997	5.68	5.77	5.68	5.74
1570	NYSE	SAN	Mon, Apr 28, 1997	5.48	5.52	5.48	5.51
1569	NYSE	SAN	Fri, Apr 25, 1997	5.52	5.54	5.44	5.50
1568	NYSE	SAN	Thu, Apr 24, 1997	5.62	5.62	5.54	5.59
1567	NYSE	SAN	Wed, Apr 23, 1997	5.59	5.62	5.57	5.60
1566	NYSE	SAN	Tue, Apr 22, 1997	5.49	5.56	5.48	5.53
1565	NYSE	SAN	Mon, Apr 21, 1997	5.48	5.50	5.46	5.48
1564	NYSE	SAN	Fri, Apr 18, 1997	5.38	5.44	5.38	5.43
1563	NYSE	SAN	Thu, Apr 17, 1997	5.35	5.43	5.35	5.40
1562	NYSE	SAN	Wed, Apr 16, 1997	5.27	5.35	5.27	5.33
1561	NYSE	SAN	Tue, Apr 15, 1997	5.21	5.29	5.21	5.29
1560	NYSE	SAN	Mon, Apr 14, 1997	5.21	5.29	5.21	5.27
1559	NYSE	SAN	Fri, Apr 11, 1997	5.25	5.25	5.21	5.22
1558	NYSE	SAN	Thu, Apr 10, 1997	5.25	5.29	5.25	5.28
1557	NYSE	SAN	Wed, Apr 9, 1997	5.32	5.32	5.26	5.29
1556	NYSE	SAN	Tue, Apr 8, 1997	5.30	5.34	5.29	5.33
1555	NYSE	SAN	Mon, Apr 7, 1997	5.26	5.30	5.26	5.28
1554	NYSE	SAN	Fri, Apr 4, 1997	5.25	5.27	5.23	5.26
1553	NYSE	SAN	Thu, Apr 3, 1997	5.26	5.27	5.25	5.27
1552	NYSE	SAN	Wed, Apr 2, 1997	5.26	5.28	5.21	5.28
1551	NYSE	SAN	Tue, Apr 1, 1997	5.30	5.33	5.23	5.32
1550	NYSE	SAN	Mon, Mar 31, 1997	5.41	5.41	5.32	5.32
1549	NYSE	SAN	Thu, Mar 27, 1997	5.39	5.47	5.39	5.43
1548	NYSE	SAN	Wed, Mar 26, 1997	5.36	5.42	5.36	5.40
1547	NYSE	SAN	Tue, Mar 25, 1997	5.27	5.34	5.27	5.34
1546	NYSE	SAN	Mon, Mar 24, 1997	5.28	5.29	5.25	5.27
1545	NYSE	SAN	Fri, Mar 21, 1997	5.34	5.34	5.28	5.30
1544	NYSE	SAN	Thu, Mar 20, 1997	5.41	5.41	5.33	5.38
1543	NYSE	SAN	Wed, Mar 19, 1997	5.36	5.37	5.32	5.37
1542	NYSE	SAN	Tue, Mar 18, 1997	5.31	5.37	5.30	5.37
1541	NYSE	SAN	Mon, Mar 17, 1997	5.33	5.33	5.27	5.31
1540	NYSE	SAN	Fri, Mar 14, 1997	5.28	5.33	5.26	5.33
1539	NYSE	SAN	Thu, Mar 13, 1997	5.26	5.32	5.26	5.27
1538	NYSE	SAN	Wed, Mar 12, 1997	5.26	5.27	5.25	5.26
1537	NYSE	SAN	Tue, Mar 11, 1997	5.40	5.40	5.34	5.37
1536	NYSE	SAN	Mon, Mar 10, 1997	5.34	5.45	5.34	5.44
1535	NYSE	SAN	Fri, Mar 7, 1997	5.25	5.33	5.25	5.33
1534	NYSE	SAN	Thu, Mar 6, 1997	5.21	5.27	5.21	5.26
1533	NYSE	SAN	Wed, Mar 5, 1997	5.23	5.23	5.15	5.20
1532	NYSE	SAN	Tue, Mar 4, 1997	5.26	5.27	5.23	5.24
1531	NYSE	SAN	Mon, Mar 3, 1997	5.26	5.30	5.25	5.30
1530	NYSE	SAN	Fri, Feb 28, 1997	5.27	5.30	5.26	5.27
1529	NYSE	SAN	Thu, Feb 27, 1997	5.31	5.31	5.26	5.29
1528	NYSE	SAN	Wed, Feb 26, 1997	5.33	5.39	5.31	5.31
1527	NYSE	SAN	Tue, Feb 25, 1997	5.30	5.32	5.29	5.31
1526	NYSE	SAN	Mon, Feb 24, 1997	5.28	5.30	5.26	5.30
1525	NYSE	SAN	Fri, Feb 21, 1997	5.32	5.32	5.27	5.30
1524	NYSE	SAN	Thu, Feb 20, 1997	5.37	5.37	5.33	5.35
1523	NYSE	SAN	Wed, Feb 19, 1997	5.39	5.40	5.34	5.38
1522	NYSE	SAN	Tue, Feb 18, 1997	5.28	5.38	5.28	5.37
1521	NYSE	SAN	Fri, Feb 14, 1997	5.10	5.21	5.10	5.19
1520	NYSE	SAN	Thu, Feb 13, 1997	4.99	5.06	4.99	5.06
1519	NYSE	SAN	Wed, Feb 12, 1997	5.00	5.00	4.98	4.99
1518	NYSE	SAN	Tue, Feb 11, 1997	4.99	5.02	4.98	5.01
1517	NYSE	SAN	Mon, Feb 10, 1997	5.01	5.05	5.01	5.01
1516	NYSE	SAN	Fri, Feb 7, 1997	4.94	5.01	4.92	4.97
1515	NYSE	SAN	Thu, Feb 6, 1997	4.93	4.94	4.91	4.94
1514	NYSE	SAN	Wed, Feb 5, 1997	4.96	4.96	4.93	4.94
1513	NYSE	SAN	Tue, Feb 4, 1997	4.98	4.98	4.96	4.96
1512	NYSE	SAN	Mon, Feb 3, 1997	4.97	5.01	4.95	5.00
1511	NYSE	SAN	Fri, Jan 31, 1997	4.94	5.15	4.94	5.08
1510	NYSE	SAN	Thu, Jan 30, 1997	4.90	4.92	4.87	4.92
1509	NYSE	SAN	Wed, Jan 29, 1997	4.78	4.89	4.78	4.89
1508	NYSE	SAN	Tue, Jan 28, 1997	4.68	4.80	4.68	4.80
1507	NYSE	SAN	Mon, Jan 27, 1997	4.70	4.74	4.68	4.71
1506	NYSE	SAN	Fri, Jan 24, 1997	4.79	4.79	4.75	4.76
1505	NYSE	SAN	Thu, Jan 23, 1997	4.82	4.82	4.80	4.81
1504	NYSE	SAN	Wed, Jan 22, 1997	4.87	4.87	4.81	4.85
1503	NYSE	SAN	Tue, Jan 21, 1997	4.76	4.86	4.76	4.85
1502	NYSE	SAN	Mon, Jan 20, 1997	4.80	4.80	4.69	4.70
1501	NYSE	SAN	Fri, Jan 17, 1997	4.84	4.87	4.81	4.85
1500	NYSE	SAN	Thu, Jan 16, 1997	4.85	4.92	4.81	4.90
1499	NYSE	SAN	Wed, Jan 15, 1997	4.90	4.91	4.85	4.88
1498	NYSE	SAN	Tue, Jan 14, 1997	4.93	4.99	4.93	4.96
1497	NYSE	SAN	Mon, Jan 13, 1997	4.98	4.99	4.94	4.99
1496	NYSE	SAN	Fri, Jan 10, 1997	4.95	5.01	4.95	5.00
1495	NYSE	SAN	Thu, Jan 9, 1997	4.94	5.04	4.94	5.04
1494	NYSE	SAN	Wed, Jan 8, 1997	4.95	4.99	4.95	4.99
1493	NYSE	SAN	Tue, Jan 7, 1997	4.93	4.96	4.91	4.95
1492	NYSE	SAN	Mon, Jan 6, 1997	4.91	4.96	4.90	4.93
1491	NYSE	SAN	Fri, Jan 3, 1997	4.90	4.93	4.85	4.93
1490	NYSE	SAN	Thu, Jan 2, 1997	4.95	4.95	4.89	4.92
1489	NYSE	SAN	Tue, Dec 31, 1996	4.93	4.98	4.93	4.97
1488	NYSE	SAN	Mon, Dec 30, 1996	4.89	4.89	4.85	4.85
1487	NYSE	SAN	Fri, Dec 27, 1996	4.91	4.99	4.86	4.91
1486	NYSE	SAN	Thu, Dec 26, 1996	4.91	4.91	4.89	4.90
1485	NYSE	SAN	Tue, Dec 24, 1996	4.77	4.89	4.77	4.89
1484	NYSE	SAN	Mon, Dec 23, 1996	4.61	4.78	4.61	4.75
1483	NYSE	SAN	Fri, Dec 20, 1996	4.55	4.62	4.55	4.59
1482	NYSE	SAN	Thu, Dec 19, 1996	4.34	4.52	4.34	4.52
1481	NYSE	SAN	Wed, Dec 18, 1996	4.29	4.29	4.28	4.29
1480	NYSE	SAN	Tue, Dec 17, 1996	4.27	4.28	4.26	4.27
1479	NYSE	SAN	Mon, Dec 16, 1996	4.25	4.29	4.25	4.28
1478	NYSE	SAN	Fri, Dec 13, 1996	4.23	4.28	4.22	4.28
1477	NYSE	SAN	Thu, Dec 12, 1996	4.28	4.28	4.23	4.25
1476	NYSE	SAN	Wed, Dec 11, 1996	4.27	4.29	4.26	4.27
1475	NYSE	SAN	Tue, Dec 10, 1996	4.29	4.30	4.27	4.29
1474	NYSE	SAN	Mon, Dec 9, 1996	4.28	4.29	4.25	4.29
1473	NYSE	SAN	Fri, Dec 6, 1996	4.30	4.30	4.24	4.27
1472	NYSE	SAN	Thu, Dec 5, 1996	4.31	4.33	4.25	4.32
1471	NYSE	SAN	Wed, Dec 4, 1996	4.30	4.31	4.29	4.30
1470	NYSE	SAN	Tue, Dec 3, 1996	4.29	4.33	4.29	4.33
1469	NYSE	SAN	Mon, Dec 2, 1996	4.27	4.30	4.26	4.27
1468	NYSE	SAN	Fri, Nov 29, 1996	4.25	4.27	4.24	4.27
1467	NYSE	SAN	Wed, Nov 27, 1996	4.27	4.27	4.25	4.27
1466	NYSE	SAN	Tue, Nov 26, 1996	4.29	4.34	4.25	4.28
1465	NYSE	SAN	Mon, Nov 25, 1996	4.33	4.34	4.31	4.34
1464	NYSE	SAN	Fri, Nov 22, 1996	4.29	4.39	4.29	4.39
1463	NYSE	SAN	Thu, Nov 21, 1996	4.29	4.29	4.26	4.28
1462	NYSE	SAN	Wed, Nov 20, 1996	4.25	4.29	4.25	4.28
1461	NYSE	SAN	Tue, Nov 19, 1996	4.21	4.25	4.21	4.25
1460	NYSE	SAN	Mon, Nov 18, 1996	4.23	4.23	4.20	4.23
1459	NYSE	SAN	Fri, Nov 15, 1996	4.25	4.25	4.20	4.23
1458	NYSE	SAN	Thu, Nov 14, 1996	4.24	4.25	4.22	4.25
1457	NYSE	SAN	Wed, Nov 13, 1996	4.23	4.25	4.22	4.25
1456	NYSE	SAN	Tue, Nov 12, 1996	4.26	4.26	4.22	4.23
1455	NYSE	SAN	Mon, Nov 11, 1996	4.19	4.25	4.19	4.25
1454	NYSE	SAN	Fri, Nov 8, 1996	4.18	4.20	4.18	4.19
1453	NYSE	SAN	Thu, Nov 7, 1996	4.16	4.19	4.16	4.17
1452	NYSE	SAN	Wed, Nov 6, 1996	4.15	4.16	4.15	4.16
1451	NYSE	SAN	Tue, Nov 5, 1996	4.07	4.15	4.07	4.14
1450	NYSE	SAN	Mon, Nov 4, 1996	4.06	4.06	4.03	4.06
1449	NYSE	SAN	Fri, Nov 1, 1996	4.04	4.10	4.04	4.09
1448	NYSE	SAN	Thu, Oct 31, 1996	4.07	4.07	4.03	4.06
1447	NYSE	SAN	Wed, Oct 30, 1996	4.09	4.09	4.06	4.06
1446	NYSE	SAN	Tue, Oct 29, 1996	4.11	4.14	4.08	4.13
1445	NYSE	SAN	Mon, Oct 28, 1996	4.12	4.14	4.10	4.11
1444	NYSE	SAN	Fri, Oct 25, 1996	4.09	4.14	4.09	4.13
1443	NYSE	SAN	Thu, Oct 24, 1996	4.08	4.11	4.07	4.09
1442	NYSE	SAN	Wed, Oct 23, 1996	4.07	4.10	4.05	4.10
1441	NYSE	SAN	Tue, Oct 22, 1996	4.07	4.09	4.04	4.06
1440	NYSE	SAN	Mon, Oct 21, 1996	4.04	4.07	4.03	4.06
1439	NYSE	SAN	Fri, Oct 18, 1996	4.02	4.06	3.98	4.04
1438	NYSE	SAN	Thu, Oct 17, 1996	3.97	4.00	3.97	3.98
1437	NYSE	SAN	Wed, Oct 16, 1996	4.00	4.02	3.95	3.98
1436	NYSE	SAN	Tue, Oct 15, 1996	4.02	4.03	3.97	3.99
1435	NYSE	SAN	Mon, Oct 14, 1996	4.04	4.05	4.02	4.05
1434	NYSE	SAN	Fri, Oct 11, 1996	4.05	4.07	4.05	4.06
1433	NYSE	SAN	Thu, Oct 10, 1996	4.08	4.08	4.02	4.05
1432	NYSE	SAN	Wed, Oct 9, 1996	4.09	4.13	4.09	4.13
1431	NYSE	SAN	Tue, Oct 8, 1996	4.07	4.08	4.06	4.07
1430	NYSE	SAN	Mon, Oct 7, 1996	4.13	4.13	4.06	4.09
1429	NYSE	SAN	Fri, Oct 4, 1996	4.13	4.13	4.11	4.11
1428	NYSE	SAN	Thu, Oct 3, 1996	4.12	4.13	4.11	4.13
1427	NYSE	SAN	Wed, Oct 2, 1996	4.11	4.11	4.09	4.10
1426	NYSE	SAN	Tue, Oct 1, 1996	4.08	4.10	4.06	4.07
1425	NYSE	SAN	Mon, Sep 30, 1996	4.01	4.11	4.01	4.10
1424	NYSE	SAN	Fri, Sep 27, 1996	4.07	4.07	4.00	4.01
1423	NYSE	SAN	Thu, Sep 26, 1996	4.09	4.09	4.06	4.07
1422	NYSE	SAN	Wed, Sep 25, 1996	4.07	4.10	4.06	4.07
1421	NYSE	SAN	Tue, Sep 24, 1996	4.00	4.07	4.00	4.05
1420	NYSE	SAN	Mon, Sep 23, 1996	4.02	4.02	3.95	4.00
1419	NYSE	SAN	Fri, Sep 20, 1996	4.00	4.04	3.99	4.04
1418	NYSE	SAN	Thu, Sep 19, 1996	3.98	4.01	3.95	4.00
1417	NYSE	SAN	Wed, Sep 18, 1996	3.99	4.03	3.98	3.98
1416	NYSE	SAN	Tue, Sep 17, 1996	4.04	4.04	3.97	3.97
1415	NYSE	SAN	Mon, Sep 16, 1996	4.04	4.07	4.04	4.05
1414	NYSE	SAN	Fri, Sep 13, 1996	3.99	4.04	3.99	4.04
1413	NYSE	SAN	Thu, Sep 12, 1996	3.95	4.00	3.95	3.98
1412	NYSE	SAN	Wed, Sep 11, 1996	3.94	3.95	3.92	3.95
1411	NYSE	SAN	Tue, Sep 10, 1996	4.00	4.01	3.96	3.98
1410	NYSE	SAN	Mon, Sep 9, 1996	3.97	4.02	3.97	4.00
1409	NYSE	SAN	Fri, Sep 6, 1996	3.94	3.98	3.94	3.97
1408	NYSE	SAN	Thu, Sep 5, 1996	3.91	3.93	3.91	3.93
1407	NYSE	SAN	Wed, Sep 4, 1996	3.89	3.91	3.89	3.90
1406	NYSE	SAN	Tue, Sep 3, 1996	3.90	3.91	3.89	3.89
1405	NYSE	SAN	Fri, Aug 30, 1996	4.03	4.04	3.95	3.99
1404	NYSE	SAN	Thu, Aug 29, 1996	4.08	4.08	4.03	4.05
1403	NYSE	SAN	Wed, Aug 28, 1996	4.05	4.11	4.05	4.10
1402	NYSE	SAN	Tue, Aug 27, 1996	4.01	4.04	4.01	4.03
1401	NYSE	SAN	Mon, Aug 26, 1996	3.96	3.97	3.96	3.96
1400	NYSE	SAN	Fri, Aug 23, 1996	3.90	3.92	3.90	3.91
1399	NYSE	SAN	Thu, Aug 22, 1996	3.86	3.90	3.86	3.89
1398	NYSE	SAN	Wed, Aug 21, 1996	3.84	3.86	3.84	3.85
1397	NYSE	SAN	Tue, Aug 20, 1996	3.88	3.88	3.84	3.84
1396	NYSE	SAN	Mon, Aug 19, 1996	3.88	3.89	3.86	3.89
1395	NYSE	SAN	Fri, Aug 16, 1996	3.87	3.89	3.87	3.89
1394	NYSE	SAN	Thu, Aug 15, 1996	3.86	3.88	3.84	3.86
1393	NYSE	SAN	Wed, Aug 14, 1996	3.88	3.89	3.87	3.88
1392	NYSE	SAN	Tue, Aug 13, 1996	3.89	3.90	3.86	3.86
1391	NYSE	SAN	Mon, Aug 12, 1996	3.87	3.89	3.85	3.89
1390	NYSE	SAN	Fri, Aug 9, 1996	3.90	3.90	3.86	3.88
1389	NYSE	SAN	Thu, Aug 8, 1996	3.91	3.93	3.91	3.91
1388	NYSE	SAN	Wed, Aug 7, 1996	3.88	3.92	3.88	3.92
1387	NYSE	SAN	Tue, Aug 6, 1996	3.90	3.92	3.89	3.89
1386	NYSE	SAN	Mon, Aug 5, 1996	3.91	3.92	3.89	3.92
1385	NYSE	SAN	Fri, Aug 2, 1996	3.87	3.94	3.87	3.90
1384	NYSE	SAN	Thu, Aug 1, 1996	3.76	3.83	3.76	3.80
1383	NYSE	SAN	Wed, Jul 31, 1996	3.73	3.74	3.71	3.74
1382	NYSE	SAN	Tue, Jul 30, 1996	3.72	3.72	3.68	3.69
1381	NYSE	SAN	Mon, Jul 29, 1996	3.74	3.75	3.70	3.74
1380	NYSE	SAN	Fri, Jul 26, 1996	3.78	3.78	3.73	3.74
1379	NYSE	SAN	Thu, Jul 25, 1996	3.75	3.81	3.75	3.81
1378	NYSE	SAN	Wed, Jul 24, 1996	3.58	3.69	3.58	3.67
1377	NYSE	SAN	Tue, Jul 23, 1996	3.76	3.76	3.70	3.70
1376	NYSE	SAN	Mon, Jul 22, 1996	3.78	3.78	3.68	3.74
1375	NYSE	SAN	Fri, Jul 19, 1996	3.76	3.78	3.75	3.77
1374	NYSE	SAN	Thu, Jul 18, 1996	3.75	3.77	3.75	3.75
1373	NYSE	SAN	Wed, Jul 17, 1996	3.68	3.74	3.68	3.74
1372	NYSE	SAN	Tue, Jul 16, 1996	3.64	3.70	3.61	3.68
1371	NYSE	SAN	Mon, Jul 15, 1996	3.67	3.67	3.62	3.62
1370	NYSE	SAN	Fri, Jul 12, 1996	3.68	3.70	3.62	3.69
1369	NYSE	SAN	Thu, Jul 11, 1996	3.70	3.70	3.67	3.69
1368	NYSE	SAN	Wed, Jul 10, 1996	3.72	3.73	3.69	3.70
1367	NYSE	SAN	Tue, Jul 9, 1996	3.68	3.72	3.67	3.72
1366	NYSE	SAN	Mon, Jul 8, 1996	3.61	3.66	3.61	3.66
1365	NYSE	SAN	Fri, Jul 5, 1996	3.65	3.67	3.61	3.61
1364	NYSE	SAN	Wed, Jul 3, 1996	3.67	3.68	3.64	3.67
1363	NYSE	SAN	Tue, Jul 2, 1996	3.68	3.69	3.65	3.65
1362	NYSE	SAN	Mon, Jul 1, 1996	3.65	3.69	3.65	3.69
1361	NYSE	SAN	Fri, Jun 28, 1996	3.64	3.66	3.63	3.63
1360	NYSE	SAN	Thu, Jun 27, 1996	3.67	3.68	3.65	3.66
1359	NYSE	SAN	Wed, Jun 26, 1996	3.69	3.71	3.66	3.67
1358	NYSE	SAN	Tue, Jun 25, 1996	3.72	3.72	3.68	3.69
1357	NYSE	SAN	Mon, Jun 24, 1996	3.69	3.75	3.69	3.72
1356	NYSE	SAN	Fri, Jun 21, 1996	3.68	3.68	3.68	3.68
1355	NYSE	SAN	Thu, Jun 20, 1996	3.72	3.72	3.66	3.68
1354	NYSE	SAN	Wed, Jun 19, 1996	3.74	3.77	3.74	3.76
1353	NYSE	SAN	Tue, Jun 18, 1996	3.66	3.75	3.66	3.73
1352	NYSE	SAN	Mon, Jun 17, 1996	3.62	3.65	3.61	3.64
1351	NYSE	SAN	Fri, Jun 14, 1996	3.62	3.64	3.62	3.64
1350	NYSE	SAN	Thu, Jun 13, 1996	3.66	3.66	3.60	3.62
1349	NYSE	SAN	Wed, Jun 12, 1996	3.62	3.65	3.61	3.64
1348	NYSE	SAN	Tue, Jun 11, 1996	3.58	3.62	3.58	3.60
1347	NYSE	SAN	Mon, Jun 10, 1996	3.58	3.59	3.56	3.57
1346	NYSE	SAN	Fri, Jun 7, 1996	3.59	3.59	3.52	3.57
1345	NYSE	SAN	Thu, Jun 6, 1996	3.61	3.63	3.60	3.63
1344	NYSE	SAN	Wed, Jun 5, 1996	3.56	3.63	3.56	3.58
1343	NYSE	SAN	Tue, Jun 4, 1996	3.53	3.59	3.53	3.58
1342	NYSE	SAN	Mon, Jun 3, 1996	3.55	3.56	3.52	3.54
1341	NYSE	SAN	Fri, May 31, 1996	3.57	3.57	3.53	3.54
1340	NYSE	SAN	Thu, May 30, 1996	3.59	3.59	3.54	3.54
1339	NYSE	SAN	Wed, May 29, 1996	3.64	3.64	3.61	3.62
1338	NYSE	SAN	Tue, May 28, 1996	3.65	3.68	3.64	3.66
1337	NYSE	SAN	Fri, May 24, 1996	3.62	3.65	3.62	3.65
1336	NYSE	SAN	Thu, May 23, 1996	3.63	3.64	3.62	3.64
1335	NYSE	SAN	Wed, May 22, 1996	3.67	3.67	3.62	3.64
1334	NYSE	SAN	Tue, May 21, 1996	3.70	3.70	3.66	3.66
1333	NYSE	SAN	Mon, May 20, 1996	3.67	3.71	3.67	3.70
1332	NYSE	SAN	Fri, May 17, 1996	3.66	3.70	3.66	3.69
1331	NYSE	SAN	Thu, May 16, 1996	3.70	3.73	3.65	3.66
1330	NYSE	SAN	Wed, May 15, 1996	3.68	3.70	3.66	3.68
1329	NYSE	SAN	Tue, May 14, 1996	3.68	3.68	3.63	3.66
1328	NYSE	SAN	Mon, May 13, 1996	3.70	3.70	3.67	3.67
1327	NYSE	SAN	Fri, May 10, 1996	3.69	3.69	3.67	3.69
1326	NYSE	SAN	Thu, May 9, 1996	3.68	3.69	3.67	3.69
1325	NYSE	SAN	Wed, May 8, 1996	3.69	3.70	3.65	3.70
1324	NYSE	SAN	Tue, May 7, 1996	3.69	3.74	3.68	3.73
1323	NYSE	SAN	Mon, May 6, 1996	3.67	3.71	3.66	3.69
1322	NYSE	SAN	Fri, May 3, 1996	3.62	3.68	3.62	3.66
1321	NYSE	SAN	Thu, May 2, 1996	3.66	3.66	3.60	3.60
1320	NYSE	SAN	Wed, May 1, 1996	3.65	3.68	3.63	3.64
1319	NYSE	SAN	Tue, Apr 30, 1996	3.71	3.71	3.64	3.67
1318	NYSE	SAN	Mon, Apr 29, 1996	3.76	3.76	3.72	3.74
1317	NYSE	SAN	Fri, Apr 26, 1996	3.77	3.77	3.75	3.77
1316	NYSE	SAN	Thu, Apr 25, 1996	3.71	3.77	3.71	3.76
1315	NYSE	SAN	Wed, Apr 24, 1996	3.77	3.78	3.76	3.77
1314	NYSE	SAN	Tue, Apr 23, 1996	3.80	3.82	3.77	3.81
1313	NYSE	SAN	Mon, Apr 22, 1996	3.87	3.87	3.84	3.86
1312	NYSE	SAN	Fri, Apr 19, 1996	3.81	3.85	3.81	3.85
1311	NYSE	SAN	Thu, Apr 18, 1996	3.72	3.83	3.72	3.81
1310	NYSE	SAN	Wed, Apr 17, 1996	3.71	3.73	3.69	3.73
1309	NYSE	SAN	Tue, Apr 16, 1996	3.71	3.71	3.69	3.71
1308	NYSE	SAN	Mon, Apr 15, 1996	3.70	3.73	3.70	3.70
1307	NYSE	SAN	Fri, Apr 12, 1996	3.63	3.70	3.63	3.69
1306	NYSE	SAN	Thu, Apr 11, 1996	3.70	3.70	3.63	3.63
1305	NYSE	SAN	Wed, Apr 10, 1996	3.71	3.74	3.71	3.71
1304	NYSE	SAN	Tue, Apr 9, 1996	3.73	3.73	3.70	3.70
1303	NYSE	SAN	Mon, Apr 8, 1996	3.75	3.75	3.73	3.74
1302	NYSE	SAN	Thu, Apr 4, 1996	3.80	3.80	3.77	3.77
1301	NYSE	SAN	Wed, Apr 3, 1996	3.76	3.80	3.76	3.79
1300	NYSE	SAN	Tue, Apr 2, 1996	3.73	3.76	3.73	3.74
1299	NYSE	SAN	Mon, Apr 1, 1996	3.70	3.73	3.69	3.71
1298	NYSE	SAN	Fri, Mar 29, 1996	3.74	3.74	3.68	3.70
1297	NYSE	SAN	Thu, Mar 28, 1996	3.66	3.67	3.63	3.67
1296	NYSE	SAN	Wed, Mar 27, 1996	3.65	3.66	3.62	3.65
1295	NYSE	SAN	Tue, Mar 26, 1996	3.65	3.65	3.62	3.64
1294	NYSE	SAN	Mon, Mar 25, 1996	3.64	3.68	3.63	3.65
1293	NYSE	SAN	Fri, Mar 22, 1996	3.67	3.68	3.61	3.66
1292	NYSE	SAN	Thu, Mar 21, 1996	3.67	3.69	3.66	3.68
1291	NYSE	SAN	Wed, Mar 20, 1996	3.61	3.65	3.61	3.65
1290	NYSE	SAN	Tue, Mar 19, 1996	3.55	3.58	3.55	3.58
1289	NYSE	SAN	Mon, Mar 18, 1996	3.56	3.57	3.53	3.57
1288	NYSE	SAN	Fri, Mar 15, 1996	3.55	3.55	3.54	3.55
1287	NYSE	SAN	Thu, Mar 14, 1996	3.55	3.60	3.54	3.58
1286	NYSE	SAN	Wed, Mar 13, 1996	3.54	3.58	3.53	3.58
1285	NYSE	SAN	Tue, Mar 12, 1996	3.53	3.53	3.46	3.51
1284	NYSE	SAN	Mon, Mar 11, 1996	3.51	3.56	3.49	3.55
1283	NYSE	SAN	Fri, Mar 8, 1996	3.64	3.64	3.51	3.52
1282	NYSE	SAN	Thu, Mar 7, 1996	3.54	3.63	3.54	3.62
1281	NYSE	SAN	Wed, Mar 6, 1996	3.51	3.53	3.49	3.53
1280	NYSE	SAN	Tue, Mar 5, 1996	3.44	3.49	3.43	3.49
1279	NYSE	SAN	Mon, Mar 4, 1996	3.57	3.58	3.54	3.55
1278	NYSE	SAN	Fri, Mar 1, 1996	3.83	3.86	3.81	3.81
1277	NYSE	SAN	Thu, Feb 29, 1996	3.82	3.84	3.82	3.82
1276	NYSE	SAN	Wed, Feb 28, 1996	3.88	3.89	3.84	3.84
1275	NYSE	SAN	Tue, Feb 27, 1996	3.88	3.88	3.82	3.86
1274	NYSE	SAN	Mon, Feb 26, 1996	3.85	3.87	3.84	3.85
1273	NYSE	SAN	Fri, Feb 23, 1996	3.92	3.92	3.84	3.86
1272	NYSE	SAN	Thu, Feb 22, 1996	3.90	3.94	3.87	3.92
1271	NYSE	SAN	Wed, Feb 21, 1996	3.80	3.88	3.80	3.84
1270	NYSE	SAN	Tue, Feb 20, 1996	3.81	3.82	3.77	3.80
1269	NYSE	SAN	Fri, Feb 16, 1996	3.78	3.87	3.77	3.87
1268	NYSE	SAN	Thu, Feb 15, 1996	3.72	3.76	3.71	3.75
1267	NYSE	SAN	Wed, Feb 14, 1996	3.70	3.71	3.68	3.70
1266	NYSE	SAN	Tue, Feb 13, 1996	3.65	3.71	3.65	3.69
1265	NYSE	SAN	Mon, Feb 12, 1996	3.64	3.70	3.63	3.65
1264	NYSE	SAN	Fri, Feb 9, 1996	3.61	3.61	3.52	3.59
1263	NYSE	SAN	Thu, Feb 8, 1996	3.67	3.67	3.58	3.65
1262	NYSE	SAN	Wed, Feb 7, 1996	3.71	3.71	3.68	3.70
1261	NYSE	SAN	Tue, Feb 6, 1996	3.72	3.72	3.69	3.70
1260	NYSE	SAN	Mon, Feb 5, 1996	3.74	3.74	3.68	3.72
1259	NYSE	SAN	Fri, Feb 2, 1996	3.74	3.76	3.70	3.75
1258	NYSE	SAN	Thu, Feb 1, 1996	3.78	3.78	3.72	3.74
1257	NYSE	SAN	Wed, Jan 31, 1996	3.77	3.79	3.73	3.78
1256	NYSE	SAN	Tue, Jan 30, 1996	3.70	3.77	3.69	3.76
1255	NYSE	SAN	Mon, Jan 29, 1996	3.70	3.72	3.62	3.71
1254	NYSE	SAN	Fri, Jan 26, 1996	3.76	3.76	3.70	3.72
1253	NYSE	SAN	Thu, Jan 25, 1996	3.84	3.84	3.78	3.81
1252	NYSE	SAN	Wed, Jan 24, 1996	3.79	3.85	3.79	3.84
1251	NYSE	SAN	Tue, Jan 23, 1996	3.82	3.83	3.78	3.82
1250	NYSE	SAN	Mon, Jan 22, 1996	3.78	3.84	3.78	3.84
1249	NYSE	SAN	Fri, Jan 19, 1996	3.84	3.84	3.68	3.78
1248	NYSE	SAN	Thu, Jan 18, 1996	3.80	3.84	3.80	3.83
1247	NYSE	SAN	Wed, Jan 17, 1996	3.83	3.83	3.79	3.81
1246	NYSE	SAN	Tue, Jan 16, 1996	3.85	3.85	3.78	3.84
1245	NYSE	SAN	Mon, Jan 15, 1996	3.88	3.88	3.85	3.86
1244	NYSE	SAN	Fri, Jan 12, 1996	3.89	3.89	3.84	3.89
1243	NYSE	SAN	Thu, Jan 11, 1996	3.86	3.89	3.84	3.89
1242	NYSE	SAN	Wed, Jan 10, 1996	3.86	3.88	3.84	3.84
1241	NYSE	SAN	Tue, Jan 9, 1996	3.89	3.89	3.86	3.87
1240	NYSE	SAN	Mon, Jan 8, 1996	3.92	3.92	3.89	3.89
1239	NYSE	SAN	Fri, Jan 5, 1996	3.96	3.97	3.92	3.92
1238	NYSE	SAN	Thu, Jan 4, 1996	4.01	4.02	3.94	3.97
1237	NYSE	SAN	Wed, Jan 3, 1996	4.08	4.11	4.00	4.02
1236	NYSE	SAN	Tue, Jan 2, 1996	4.00	4.04	4.00	4.03
1235	NYSE	SAN	Fri, Dec 29, 1995	3.79	3.87	3.79	3.86
1234	NYSE	SAN	Thu, Dec 28, 1995	3.81	3.84	3.78	3.79
1233	NYSE	SAN	Wed, Dec 27, 1995	3.89	3.90	3.82	3.82
1232	NYSE	SAN	Tue, Dec 26, 1995	3.86	3.88	3.83	3.88
1231	NYSE	SAN	Fri, Dec 22, 1995	3.87	3.89	3.85	3.89
1230	NYSE	SAN	Thu, Dec 21, 1995	3.81	3.87	3.81	3.87
1229	NYSE	SAN	Wed, Dec 20, 1995	3.76	3.79	3.75	3.77
1228	NYSE	SAN	Tue, Dec 19, 1995	3.72	3.75	3.68	3.74
1227	NYSE	SAN	Mon, Dec 18, 1995	3.76	3.77	3.74	3.75
1226	NYSE	SAN	Fri, Dec 15, 1995	3.73	3.75	3.72	3.74
1225	NYSE	SAN	Thu, Dec 14, 1995	3.66	3.67	3.60	3.61
1224	NYSE	SAN	Wed, Dec 13, 1995	3.63	3.64	3.61	3.63
1223	NYSE	SAN	Tue, Dec 12, 1995	3.60	3.64	3.59	3.62
1222	NYSE	SAN	Mon, Dec 11, 1995	3.51	3.58	3.51	3.56
1221	NYSE	SAN	Fri, Dec 8, 1995	3.56	3.56	3.51	3.52
1220	NYSE	SAN	Thu, Dec 7, 1995	3.57	3.59	3.56	3.57
1219	NYSE	SAN	Wed, Dec 6, 1995	3.63	3.63	3.57	3.59
1218	NYSE	SAN	Tue, Dec 5, 1995	3.59	3.64	3.58	3.63
1217	NYSE	SAN	Mon, Dec 4, 1995	3.60	3.64	3.57	3.61
1216	NYSE	SAN	Fri, Dec 1, 1995	3.61	3.67	3.61	3.67
1215	NYSE	SAN	Thu, Nov 30, 1995	3.68	3.68	3.61	3.61
1214	NYSE	SAN	Wed, Nov 29, 1995	3.69	3.72	3.67	3.70
1213	NYSE	SAN	Tue, Nov 28, 1995	3.72	3.72	3.67	3.69
1212	NYSE	SAN	Mon, Nov 27, 1995	3.79	3.79	3.74	3.74
1211	NYSE	SAN	Fri, Nov 24, 1995	3.71	3.79	3.71	3.78
1210	NYSE	SAN	Wed, Nov 22, 1995	3.55	3.66	3.55	3.65
1209	NYSE	SAN	Tue, Nov 21, 1995	3.47	3.50	3.45	3.49
1208	NYSE	SAN	Mon, Nov 20, 1995	3.44	3.50	3.44	3.49
1207	NYSE	SAN	Fri, Nov 17, 1995	3.43	3.44	3.42	3.43
1206	NYSE	SAN	Thu, Nov 16, 1995	3.42	3.43	3.41	3.43
1205	NYSE	SAN	Wed, Nov 15, 1995	3.40	3.42	3.40	3.42
1204	NYSE	SAN	Tue, Nov 14, 1995	3.39	3.40	3.37	3.39
1203	NYSE	SAN	Mon, Nov 13, 1995	3.38	3.41	3.38	3.41
1202	NYSE	SAN	Fri, Nov 10, 1995	3.43	3.43	3.38	3.39
1201	NYSE	SAN	Thu, Nov 9, 1995	3.43	3.43	3.38	3.43
1200	NYSE	SAN	Wed, Nov 8, 1995	3.42	3.43	3.41	3.43
1199	NYSE	SAN	Tue, Nov 7, 1995	3.40	3.41	3.37	3.38
1198	NYSE	SAN	Mon, Nov 6, 1995	3.39	3.39	3.36	3.39
1197	NYSE	SAN	Fri, Nov 3, 1995	3.39	3.41	3.39	3.40
1196	NYSE	SAN	Thu, Nov 2, 1995	3.38	3.40	3.37	3.40
1195	NYSE	SAN	Wed, Nov 1, 1995	3.37	3.40	3.36	3.39
1194	NYSE	SAN	Tue, Oct 31, 1995	3.37	3.39	3.37	3.38
1193	NYSE	SAN	Mon, Oct 30, 1995	3.37	3.38	3.34	3.36
1192	NYSE	SAN	Fri, Oct 27, 1995	3.37	3.37	3.32	3.35
1191	NYSE	SAN	Thu, Oct 26, 1995	3.36	3.36	3.34	3.36
1190	NYSE	SAN	Wed, Oct 25, 1995	3.37	3.38	3.35	3.36
1189	NYSE	SAN	Tue, Oct 24, 1995	3.29	3.33	3.29	3.32
1188	NYSE	SAN	Mon, Oct 23, 1995	3.29	3.29	3.26	3.26
1187	NYSE	SAN	Fri, Oct 20, 1995	3.31	3.33	3.31	3.33
1186	NYSE	SAN	Thu, Oct 19, 1995	3.35	3.37	3.28	3.29
1185	NYSE	SAN	Wed, Oct 18, 1995	3.34	3.36	3.32	3.35
1184	NYSE	SAN	Tue, Oct 17, 1995	3.31	3.32	3.31	3.32
1183	NYSE	SAN	Mon, Oct 16, 1995	3.29	3.29	3.28	3.29
1182	NYSE	SAN	Fri, Oct 13, 1995	3.27	3.30	3.26	3.28
1181	NYSE	SAN	Thu, Oct 12, 1995	3.23	3.23	3.20	3.22
1180	NYSE	SAN	Wed, Oct 11, 1995	3.21	3.22	3.20	3.20
1179	NYSE	SAN	Tue, Oct 10, 1995	3.13	3.20	3.06	3.20
1178	NYSE	SAN	Mon, Oct 9, 1995	3.20	3.20	3.17	3.18
1177	NYSE	SAN	Fri, Oct 6, 1995	3.21	3.21	3.17	3.21
1176	NYSE	SAN	Thu, Oct 5, 1995	3.22	3.23	3.21	3.21
1175	NYSE	SAN	Wed, Oct 4, 1995	3.20	3.23	3.20	3.22
1174	NYSE	SAN	Tue, Oct 3, 1995	3.23	3.24	3.18	3.19
1173	NYSE	SAN	Mon, Oct 2, 1995	3.26	3.30	3.25	3.30
1172	NYSE	SAN	Fri, Sep 29, 1995	3.28	3.28	3.26	3.26
1171	NYSE	SAN	Thu, Sep 28, 1995	3.25	3.27	3.23	3.27
1170	NYSE	SAN	Wed, Sep 27, 1995	3.26	3.26	3.22	3.25
1169	NYSE	SAN	Tue, Sep 26, 1995	3.25	3.29	3.25	3.28
1168	NYSE	SAN	Mon, Sep 25, 1995	3.28	3.28	3.23	3.26
1167	NYSE	SAN	Fri, Sep 22, 1995	3.30	3.30	3.27	3.27
1166	NYSE	SAN	Thu, Sep 21, 1995	3.29	3.34	3.29	3.32
1165	NYSE	SAN	Wed, Sep 20, 1995	3.29	3.31	3.26	3.29
1164	NYSE	SAN	Tue, Sep 19, 1995	3.29	3.29	3.27	3.28
1163	NYSE	SAN	Mon, Sep 18, 1995	3.27	3.29	3.22	3.27
1162	NYSE	SAN	Fri, Sep 15, 1995	3.33	3.33	3.28	3.29
1161	NYSE	SAN	Thu, Sep 14, 1995	3.29	3.36	3.29	3.33
1160	NYSE	SAN	Wed, Sep 13, 1995	3.31	3.32	3.28	3.31
1159	NYSE	SAN	Tue, Sep 12, 1995	3.33	3.34	3.31	3.32
1158	NYSE	SAN	Mon, Sep 11, 1995	3.29	3.35	3.29	3.32
1157	NYSE	SAN	Fri, Sep 8, 1995	3.18	3.24	3.18	3.22
1156	NYSE	SAN	Thu, Sep 7, 1995	3.19	3.20	3.16	3.19
1155	NYSE	SAN	Wed, Sep 6, 1995	3.21	3.21	3.19	3.19
1154	NYSE	SAN	Tue, Sep 5, 1995	3.19	3.24	3.19	3.22
1153	NYSE	SAN	Fri, Sep 1, 1995	3.24	3.24	3.19	3.20
1152	NYSE	SAN	Thu, Aug 31, 1995	3.25	3.25	3.21	3.23
1151	NYSE	SAN	Wed, Aug 30, 1995	3.23	3.24	3.21	3.23
1150	NYSE	SAN	Tue, Aug 29, 1995	3.25	3.27	3.22	3.22
1149	NYSE	SAN	Mon, Aug 28, 1995	3.27	3.27	3.25	3.26
1148	NYSE	SAN	Fri, Aug 25, 1995	3.24	3.28	3.24	3.27
1147	NYSE	SAN	Thu, Aug 24, 1995	3.23	3.24	3.21	3.22
1146	NYSE	SAN	Wed, Aug 23, 1995	3.23	3.25	3.22	3.23
1145	NYSE	SAN	Tue, Aug 22, 1995	3.27	3.27	3.19	3.21
1144	NYSE	SAN	Mon, Aug 21, 1995	3.24	3.29	3.24	3.26
1143	NYSE	SAN	Fri, Aug 18, 1995	3.22	3.25	3.22	3.23
1142	NYSE	SAN	Thu, Aug 17, 1995	3.21	3.23	3.20	3.23
1141	NYSE	SAN	Wed, Aug 16, 1995	3.22	3.23	3.21	3.21
1140	NYSE	SAN	Tue, Aug 15, 1995	3.27	3.27	3.17	3.18
1139	NYSE	SAN	Mon, Aug 14, 1995	3.27	3.27	3.24	3.27
1138	NYSE	SAN	Fri, Aug 11, 1995	3.33	3.33	3.29	3.29
1137	NYSE	SAN	Thu, Aug 10, 1995	3.36	3.36	3.27	3.32
1136	NYSE	SAN	Wed, Aug 9, 1995	3.39	3.39	3.36	3.37
1135	NYSE	SAN	Tue, Aug 8, 1995	3.41	3.41	3.39	3.41
1134	NYSE	SAN	Mon, Aug 7, 1995	3.43	3.43	3.40	3.41
1133	NYSE	SAN	Fri, Aug 4, 1995	3.42	3.44	3.42	3.43
1132	NYSE	SAN	Thu, Aug 3, 1995	3.42	3.43	3.40	3.42
1131	NYSE	SAN	Wed, Aug 2, 1995	3.39	3.43	3.38	3.42
1130	NYSE	SAN	Tue, Aug 1, 1995	3.35	3.39	3.35	3.39
1129	NYSE	SAN	Mon, Jul 31, 1995	3.35	3.36	3.34	3.35
1128	NYSE	SAN	Fri, Jul 28, 1995	3.35	3.35	3.31	3.33
1127	NYSE	SAN	Thu, Jul 27, 1995	3.31	3.35	3.29	3.35
1126	NYSE	SAN	Wed, Jul 26, 1995	3.36	3.36	3.33	3.35
1125	NYSE	SAN	Tue, Jul 25, 1995	3.43	3.43	3.37	3.41
1124	NYSE	SAN	Mon, Jul 24, 1995	3.43	3.43	3.39	3.43
1123	NYSE	SAN	Fri, Jul 21, 1995	3.39	3.43	3.39	3.42
1122	NYSE	SAN	Thu, Jul 20, 1995	3.40	3.43	3.40	3.40
1121	NYSE	SAN	Wed, Jul 19, 1995	3.36	3.39	3.26	3.31
1120	NYSE	SAN	Tue, Jul 18, 1995	3.36	3.36	3.33	3.35
1119	NYSE	SAN	Mon, Jul 17, 1995	3.35	3.41	3.34	3.39
1118	NYSE	SAN	Fri, Jul 14, 1995	3.33	3.34	3.32	3.34
1117	NYSE	SAN	Thu, Jul 13, 1995	3.34	3.37	3.31	3.34
1116	NYSE	SAN	Wed, Jul 12, 1995	3.40	3.40	3.36	3.39
1115	NYSE	SAN	Tue, Jul 11, 1995	3.39	3.40	3.37	3.39
1114	NYSE	SAN	Mon, Jul 10, 1995	3.43	3.43	3.38	3.40
1113	NYSE	SAN	Fri, Jul 7, 1995	3.34	3.43	3.34	3.42
1112	NYSE	SAN	Thu, Jul 6, 1995	3.19	3.23	3.18	3.21
1111	NYSE	SAN	Wed, Jul 5, 1995	3.16	3.18	3.13	3.16
1110	NYSE	SAN	Mon, Jul 3, 1995	3.13	3.14	3.12	3.13
1109	NYSE	SAN	Fri, Jun 30, 1995	3.03	3.08	3.03	3.08
1108	NYSE	SAN	Thu, Jun 29, 1995	3.05	3.08	2.99	3.00
1107	NYSE	SAN	Wed, Jun 28, 1995	3.11	3.11	3.05	3.06
1106	NYSE	SAN	Tue, Jun 27, 1995	3.09	3.11	3.09	3.09
1105	NYSE	SAN	Mon, Jun 26, 1995	3.12	3.13	3.09	3.09
1104	NYSE	SAN	Fri, Jun 23, 1995	3.13	3.14	3.11	3.12
1103	NYSE	SAN	Thu, Jun 22, 1995	3.15	3.23	3.12	3.14
1102	NYSE	SAN	Wed, Jun 21, 1995	3.06	3.11	3.05	3.11
1101	NYSE	SAN	Tue, Jun 20, 1995	3.11	3.11	3.06	3.07
1100	NYSE	SAN	Mon, Jun 19, 1995	3.11	3.13	3.09	3.13
1099	NYSE	SAN	Fri, Jun 16, 1995	2.96	2.97	2.94	2.97
1098	NYSE	SAN	Thu, Jun 15, 1995	2.97	2.98	2.94	2.95
1097	NYSE	SAN	Wed, Jun 14, 1995	3.03	3.03	2.98	2.98
1096	NYSE	SAN	Tue, Jun 13, 1995	2.99	3.02	2.98	3.01
1095	NYSE	SAN	Mon, Jun 12, 1995	3.01	3.01	2.98	2.99
1094	NYSE	SAN	Fri, Jun 9, 1995	3.01	3.03	2.99	2.99
1093	NYSE	SAN	Thu, Jun 8, 1995	3.01	3.04	3.00	3.03
1092	NYSE	SAN	Wed, Jun 7, 1995	3.03	3.04	2.99	3.01
1091	NYSE	SAN	Tue, Jun 6, 1995	3.02	3.04	3.01	3.01
1090	NYSE	SAN	Mon, Jun 5, 1995	2.99	3.05	2.99	3.04
1089	NYSE	SAN	Fri, Jun 2, 1995	2.99	2.99	2.96	2.97
1088	NYSE	SAN	Thu, Jun 1, 1995	2.97	3.02	2.96	2.99
1087	NYSE	SAN	Wed, May 31, 1995	2.96	2.99	2.95	2.98
1086	NYSE	SAN	Tue, May 30, 1995	3.03	3.03	2.97	3.00
1085	NYSE	SAN	Fri, May 26, 1995	3.03	3.04	3.01	3.03
1084	NYSE	SAN	Thu, May 25, 1995	3.08	3.10	3.03	3.05
1083	NYSE	SAN	Wed, May 24, 1995	2.98	3.08	2.98	3.06
1082	NYSE	SAN	Tue, May 23, 1995	2.97	2.99	2.96	2.99
1081	NYSE	SAN	Mon, May 22, 1995	2.91	2.97	2.89	2.96
1080	NYSE	SAN	Fri, May 19, 1995	2.90	2.94	2.87	2.93
1079	NYSE	SAN	Thu, May 18, 1995	2.91	2.93	2.88	2.90
1078	NYSE	SAN	Wed, May 17, 1995	2.94	2.95	2.91	2.91
1077	NYSE	SAN	Tue, May 16, 1995	2.96	2.99	2.96	2.97
1076	NYSE	SAN	Mon, May 15, 1995	3.00	3.00	2.95	2.97
1075	NYSE	SAN	Fri, May 12, 1995	3.03	3.03	2.96	2.98
1074	NYSE	SAN	Thu, May 11, 1995	3.05	3.08	3.04	3.04
1073	NYSE	SAN	Wed, May 10, 1995	3.08	3.14	3.08	3.10
1072	NYSE	SAN	Tue, May 9, 1995	3.06	3.08	3.05	3.08
1071	NYSE	SAN	Mon, May 8, 1995	2.99	3.06	2.99	3.04
1070	NYSE	SAN	Fri, May 5, 1995	2.95	2.95	2.88	2.89
1069	NYSE	SAN	Thu, May 4, 1995	2.97	2.99	2.94	2.95
1068	NYSE	SAN	Wed, May 3, 1995	2.90	2.96	2.90	2.95
1067	NYSE	SAN	Tue, May 2, 1995	2.89	2.89	2.87	2.89
1066	NYSE	SAN	Mon, May 1, 1995	2.85	2.87	2.84	2.87
1065	NYSE	SAN	Fri, Apr 28, 1995	2.84	2.85	2.83	2.84
1064	NYSE	SAN	Thu, Apr 27, 1995	2.76	2.79	2.75	2.79
1063	NYSE	SAN	Wed, Apr 26, 1995	2.69	2.73	2.67	2.71
1062	NYSE	SAN	Tue, Apr 25, 1995	2.73	2.74	2.70	2.74
1061	NYSE	SAN	Mon, Apr 24, 1995	2.77	2.77	2.74	2.75
1060	NYSE	SAN	Fri, Apr 21, 1995	2.76	2.84	2.74	2.84
1059	NYSE	SAN	Thu, Apr 20, 1995	2.79	2.80	2.77	2.79
1058	NYSE	SAN	Wed, Apr 19, 1995	2.82	2.82	2.78	2.81
1057	NYSE	SAN	Tue, Apr 18, 1995	2.97	2.97	2.85	2.89
1056	NYSE	SAN	Mon, Apr 17, 1995	2.92	2.97	2.91	2.96
1055	NYSE	SAN	Thu, Apr 13, 1995	2.90	2.90	2.89	2.90
1054	NYSE	SAN	Wed, Apr 12, 1995	2.87	2.90	2.85	2.90
1053	NYSE	SAN	Tue, Apr 11, 1995	2.87	2.88	2.86	2.87
1052	NYSE	SAN	Mon, Apr 10, 1995	2.89	2.89	2.85	2.89
1051	NYSE	SAN	Fri, Apr 7, 1995	2.89	2.90	2.86	2.89
1050	NYSE	SAN	Thu, Apr 6, 1995	2.85	2.86	2.79	2.82
1049	NYSE	SAN	Wed, Apr 5, 1995	2.85	2.85	2.83	2.85
1048	NYSE	SAN	Tue, Apr 4, 1995	2.81	2.83	2.79	2.83
1047	NYSE	SAN	Mon, Apr 3, 1995	2.78	2.79	2.78	2.79
1046	NYSE	SAN	Fri, Mar 31, 1995	2.74	2.78	2.74	2.78
1045	NYSE	SAN	Thu, Mar 30, 1995	2.72	2.74	2.72	2.74
1044	NYSE	SAN	Wed, Mar 29, 1995	2.71	2.72	2.70	2.70
1043	NYSE	SAN	Tue, Mar 28, 1995	2.71	2.73	2.69	2.72
1042	NYSE	SAN	Mon, Mar 27, 1995	2.66	2.69	2.66	2.69
1041	NYSE	SAN	Fri, Mar 24, 1995	2.60	2.64	2.58	2.64
1040	NYSE	SAN	Thu, Mar 23, 1995	2.58	2.59	2.56	2.59
1039	NYSE	SAN	Wed, Mar 22, 1995	2.63	2.63	2.60	2.61
1038	NYSE	SAN	Tue, Mar 21, 1995	2.64	2.65	2.63	2.64
1037	NYSE	SAN	Mon, Mar 20, 1995	2.68	2.68	2.64	2.66
1036	NYSE	SAN	Fri, Mar 17, 1995	2.67	2.68	2.65	2.66
1035	NYSE	SAN	Thu, Mar 16, 1995	2.70	2.75	2.69	2.75
1034	NYSE	SAN	Wed, Mar 15, 1995	2.70	2.70	2.67	2.70
1033	NYSE	SAN	Tue, Mar 14, 1995	2.63	2.66	2.62	2.66
1032	NYSE	SAN	Mon, Mar 13, 1995	2.56	2.58	2.55	2.58
1031	NYSE	SAN	Fri, Mar 10, 1995	2.56	2.58	2.54	2.56
1030	NYSE	SAN	Thu, Mar 9, 1995	2.55	2.60	2.54	2.59
1029	NYSE	SAN	Wed, Mar 8, 1995	2.62	2.63	2.55	2.60
1028	NYSE	SAN	Tue, Mar 7, 1995	2.73	2.73	2.57	2.62
1027	NYSE	SAN	Mon, Mar 6, 1995	2.77	2.77	2.74	2.75
1026	NYSE	SAN	Fri, Mar 3, 1995	2.83	2.83	2.78	2.81
1025	NYSE	SAN	Thu, Mar 2, 1995	2.82	2.84	2.81	2.82
1024	NYSE	SAN	Wed, Mar 1, 1995	2.82	2.84	2.81	2.84
1023	NYSE	SAN	Tue, Feb 28, 1995	2.77	2.82	2.77	2.81
1022	NYSE	SAN	Mon, Feb 27, 1995	2.79	2.79	2.76	2.77
1021	NYSE	SAN	Fri, Feb 24, 1995	2.83	2.84	2.80	2.82
1020	NYSE	SAN	Thu, Feb 23, 1995	2.82	2.86	2.82	2.83
1019	NYSE	SAN	Wed, Feb 22, 1995	2.81	2.83	2.81	2.83
1018	NYSE	SAN	Tue, Feb 21, 1995	2.87	2.87	2.85	2.86
1017	NYSE	SAN	Fri, Feb 17, 1995	2.94	2.97	2.92	2.93
1016	NYSE	SAN	Thu, Feb 16, 1995	2.97	2.97	2.94	2.96
1015	NYSE	SAN	Wed, Feb 15, 1995	3.00	3.00	2.97	2.99
1014	NYSE	SAN	Tue, Feb 14, 1995	2.98	3.01	2.97	3.00
1013	NYSE	SAN	Mon, Feb 13, 1995	2.95	2.95	2.92	2.92
1012	NYSE	SAN	Fri, Feb 10, 1995	2.95	2.97	2.95	2.96
1011	NYSE	SAN	Thu, Feb 9, 1995	2.92	2.95	2.92	2.95
1010	NYSE	SAN	Wed, Feb 8, 1995	2.92	2.93	2.91	2.91
1009	NYSE	SAN	Tue, Feb 7, 1995	2.92	2.93	2.89	2.91
1008	NYSE	SAN	Mon, Feb 6, 1995	2.89	2.91	2.89	2.91
1007	NYSE	SAN	Fri, Feb 3, 1995	2.82	2.88	2.82	2.87
1006	NYSE	SAN	Thu, Feb 2, 1995	2.81	2.83	2.81	2.83
1005	NYSE	SAN	Wed, Feb 1, 1995	2.82	2.84	2.80	2.81
1004	NYSE	SAN	Tue, Jan 31, 1995	2.83	2.83	2.81	2.82
1003	NYSE	SAN	Mon, Jan 30, 1995	2.85	2.85	2.83	2.84
1002	NYSE	SAN	Fri, Jan 27, 1995	2.85	2.85	2.83	2.85
1001	NYSE	SAN	Thu, Jan 26, 1995	2.84	2.85	2.84	2.84
1000	NYSE	SAN	Wed, Jan 25, 1995	2.78	2.83	2.77	2.82
999	NYSE	SAN	Tue, Jan 24, 1995	2.73	2.80	2.73	2.80
998	NYSE	SAN	Mon, Jan 23, 1995	2.73	2.73	2.71	2.72
997	NYSE	SAN	Fri, Jan 20, 1995	2.82	2.82	2.81	2.82
996	NYSE	SAN	Thu, Jan 19, 1995	2.82	2.82	2.81	2.82
995	NYSE	SAN	Wed, Jan 18, 1995	2.86	2.86	2.81	2.82
994	NYSE	SAN	Tue, Jan 17, 1995	2.87	2.87	2.84	2.84
993	NYSE	SAN	Mon, Jan 16, 1995	2.87	2.88	2.86	2.88
992	NYSE	SAN	Fri, Jan 13, 1995	2.85	2.87	2.83	2.87
991	NYSE	SAN	Thu, Jan 12, 1995	2.83	2.87	2.80	2.85
990	NYSE	SAN	Wed, Jan 11, 1995	2.87	2.90	2.84	2.90
989	NYSE	SAN	Tue, Jan 10, 1995	2.86	2.88	2.85	2.86
988	NYSE	SAN	Mon, Jan 9, 1995	2.88	2.92	2.87	2.92
987	NYSE	SAN	Fri, Jan 6, 1995	2.95	2.95	2.92	2.94
986	NYSE	SAN	Thu, Jan 5, 1995	2.92	2.94	2.90	2.94
985	NYSE	SAN	Wed, Jan 4, 1995	3.01	3.01	2.97	2.98
984	NYSE	SAN	Tue, Jan 3, 1995	3.01	3.01	2.99	3.01
983	NYSE	SAN	Fri, Dec 30, 1994	2.97	3.00	2.97	2.99
982	NYSE	SAN	Thu, Dec 29, 1994	2.97	2.97	2.96	2.96
981	NYSE	SAN	Wed, Dec 28, 1994	2.96	2.98	2.94	2.98
980	NYSE	SAN	Tue, Dec 27, 1994	3.13	3.13	2.96	2.97
979	NYSE	SAN	Fri, Dec 23, 1994	3.14	3.15	3.13	3.13
978	NYSE	SAN	Thu, Dec 22, 1994	3.15	3.15	3.10	3.13
977	NYSE	SAN	Wed, Dec 21, 1994	3.17	3.17	3.14	3.16
976	NYSE	SAN	Tue, Dec 20, 1994	3.17	3.17	3.14	3.15
975	NYSE	SAN	Mon, Dec 19, 1994	3.17	3.17	3.15	3.16
974	NYSE	SAN	Fri, Dec 16, 1994	3.19	3.21	3.18	3.21
973	NYSE	SAN	Thu, Dec 15, 1994	3.19	3.19	3.18	3.19
972	NYSE	SAN	Wed, Dec 14, 1994	3.19	3.21	3.18	3.21
971	NYSE	SAN	Tue, Dec 13, 1994	3.18	3.20	3.18	3.18
970	NYSE	SAN	Mon, Dec 12, 1994	3.18	3.19	3.16	3.19
969	NYSE	SAN	Fri, Dec 9, 1994	3.17	3.18	3.15	3.18
968	NYSE	SAN	Thu, Dec 8, 1994	3.20	3.21	3.15	3.16
967	NYSE	SAN	Wed, Dec 7, 1994	3.18	3.21	3.16	3.21
966	NYSE	SAN	Tue, Dec 6, 1994	3.19	3.20	3.17	3.18
965	NYSE	SAN	Mon, Dec 5, 1994	3.21	3.21	3.17	3.17
964	NYSE	SAN	Fri, Dec 2, 1994	3.18	3.20	3.14	3.20
963	NYSE	SAN	Thu, Dec 1, 1994	3.19	3.19	3.16	3.17
962	NYSE	SAN	Wed, Nov 30, 1994	3.19	3.23	3.19	3.23
961	NYSE	SAN	Tue, Nov 29, 1994	3.18	3.21	3.18	3.20
960	NYSE	SAN	Mon, Nov 28, 1994	3.20	3.21	3.20	3.20
959	NYSE	SAN	Fri, Nov 25, 1994	3.17	3.18	3.17	3.18
958	NYSE	SAN	Wed, Nov 23, 1994	3.12	3.15	3.10	3.15
957	NYSE	SAN	Tue, Nov 22, 1994	3.16	3.16	3.13	3.14
956	NYSE	SAN	Mon, Nov 21, 1994	3.18	3.21	3.17	3.17
955	NYSE	SAN	Fri, Nov 18, 1994	3.15	3.18	3.15	3.15
954	NYSE	SAN	Thu, Nov 17, 1994	3.17	3.19	3.13	3.14
953	NYSE	SAN	Wed, Nov 16, 1994	3.23	3.23	3.16	3.17
952	NYSE	SAN	Tue, Nov 15, 1994	3.20	3.22	3.20	3.22
951	NYSE	SAN	Mon, Nov 14, 1994	3.18	3.19	3.17	3.19
950	NYSE	SAN	Fri, Nov 11, 1994	3.16	3.20	3.16	3.18
949	NYSE	SAN	Thu, Nov 10, 1994	3.19	3.19	3.14	3.15
948	NYSE	SAN	Wed, Nov 9, 1994	3.19	3.20	3.17	3.18
947	NYSE	SAN	Tue, Nov 8, 1994	3.17	3.18	3.16	3.17
946	NYSE	SAN	Mon, Nov 7, 1994	3.16	3.18	3.16	3.17
945	NYSE	SAN	Fri, Nov 4, 1994	3.15	3.20	3.15	3.17
944	NYSE	SAN	Thu, Nov 3, 1994	3.15	3.15	3.13	3.13
943	NYSE	SAN	Wed, Nov 2, 1994	3.18	3.18	3.13	3.14
942	NYSE	SAN	Tue, Nov 1, 1994	3.19	3.19	3.17	3.18
941	NYSE	SAN	Mon, Oct 31, 1994	3.20	3.23	3.16	3.18
940	NYSE	SAN	Fri, Oct 28, 1994	3.17	3.20	3.16	3.17
939	NYSE	SAN	Thu, Oct 27, 1994	3.13	3.17	3.10	3.17
938	NYSE	SAN	Wed, Oct 26, 1994	3.11	3.12	3.10	3.11
937	NYSE	SAN	Tue, Oct 25, 1994	3.09	3.09	3.07	3.09
936	NYSE	SAN	Mon, Oct 24, 1994	3.11	3.12	3.10	3.12
935	NYSE	SAN	Fri, Oct 21, 1994	3.08	3.10	3.08	3.10
934	NYSE	SAN	Thu, Oct 20, 1994	3.09	3.12	3.08	3.11
933	NYSE	SAN	Wed, Oct 19, 1994	3.07	3.11	3.06	3.09
932	NYSE	SAN	Tue, Oct 18, 1994	3.10	3.10	3.05	3.09
931	NYSE	SAN	Mon, Oct 17, 1994	3.14	3.16	3.13	3.13
930	NYSE	SAN	Fri, Oct 14, 1994	3.16	3.16	3.13	3.15
929	NYSE	SAN	Thu, Oct 13, 1994	3.08	3.19	3.08	3.14
928	NYSE	SAN	Wed, Oct 12, 1994	3.05	3.05	3.03	3.05
927	NYSE	SAN	Tue, Oct 11, 1994	3.00	3.05	3.00	3.04
926	NYSE	SAN	Mon, Oct 10, 1994	2.99	2.99	2.97	2.99
925	NYSE	SAN	Fri, Oct 7, 1994	2.88	2.96	2.88	2.96
924	NYSE	SAN	Thu, Oct 6, 1994	2.90	2.90	2.88	2.89
923	NYSE	SAN	Wed, Oct 5, 1994	2.90	2.90	2.83	2.90
922	NYSE	SAN	Tue, Oct 4, 1994	2.96	2.97	2.95	2.96
921	NYSE	SAN	Mon, Oct 3, 1994	2.98	2.98	2.95	2.97
920	NYSE	SAN	Fri, Sep 30, 1994	3.03	3.05	3.00	3.04
919	NYSE	SAN	Thu, Sep 29, 1994	3.12	3.12	3.08	3.09
918	NYSE	SAN	Wed, Sep 28, 1994	3.10	3.13	3.10	3.11
917	NYSE	SAN	Tue, Sep 27, 1994	3.12	3.13	3.10	3.12
916	NYSE	SAN	Mon, Sep 26, 1994	3.13	3.15	3.11	3.12
915	NYSE	SAN	Fri, Sep 23, 1994	3.15	3.18	3.15	3.15
914	NYSE	SAN	Thu, Sep 22, 1994	3.13	3.14	3.12	3.12
913	NYSE	SAN	Wed, Sep 21, 1994	3.16	3.16	3.14	3.14
912	NYSE	SAN	Tue, Sep 20, 1994	3.16	3.16	3.12	3.13
911	NYSE	SAN	Mon, Sep 19, 1994	3.17	3.17	3.14	3.16
910	NYSE	SAN	Fri, Sep 16, 1994	3.22	3.22	3.14	3.17
909	NYSE	SAN	Thu, Sep 15, 1994	3.19	3.25	3.19	3.21
908	NYSE	SAN	Wed, Sep 14, 1994	3.17	3.18	3.16	3.17
907	NYSE	SAN	Tue, Sep 13, 1994	3.12	3.17	3.12	3.17
906	NYSE	SAN	Mon, Sep 12, 1994	3.17	3.18	3.11	3.13
905	NYSE	SAN	Fri, Sep 9, 1994	3.21	3.22	3.19	3.20
904	NYSE	SAN	Thu, Sep 8, 1994	3.10	3.26	3.10	3.21
903	NYSE	SAN	Wed, Sep 7, 1994	3.04	3.08	3.03	3.08
902	NYSE	SAN	Tue, Sep 6, 1994	3.02	3.05	2.91	3.05
901	NYSE	SAN	Fri, Sep 2, 1994	3.08	3.08	3.04	3.05
900	NYSE	SAN	Thu, Sep 1, 1994	3.12	3.12	3.06	3.07
899	NYSE	SAN	Wed, Aug 31, 1994	3.18	3.18	3.16	3.16
898	NYSE	SAN	Tue, Aug 30, 1994	3.18	3.18	3.12	3.16
897	NYSE	SAN	Mon, Aug 29, 1994	3.19	3.20	3.17	3.17
896	NYSE	SAN	Fri, Aug 26, 1994	3.15	3.19	3.15	3.19
895	NYSE	SAN	Thu, Aug 25, 1994	3.15	3.17	3.14	3.14
894	NYSE	SAN	Wed, Aug 24, 1994	3.13	3.16	3.12	3.16
893	NYSE	SAN	Tue, Aug 23, 1994	3.10	3.12	3.09	3.12
892	NYSE	SAN	Mon, Aug 22, 1994	3.10	3.11	3.08	3.11
891	NYSE	SAN	Fri, Aug 19, 1994	3.11	3.14	3.10	3.14
890	NYSE	SAN	Thu, Aug 18, 1994	3.08	3.09	3.07	3.08
889	NYSE	SAN	Wed, Aug 17, 1994	3.08	3.09	3.08	3.09
888	NYSE	SAN	Tue, Aug 16, 1994	3.08	3.09	3.06	3.06
887	NYSE	SAN	Mon, Aug 15, 1994	3.09	3.10	3.09	3.09
886	NYSE	SAN	Fri, Aug 12, 1994	3.08	3.11	3.08	3.09
885	NYSE	SAN	Thu, Aug 11, 1994	3.19	3.19	3.07	3.10
884	NYSE	SAN	Wed, Aug 10, 1994	3.23	3.27	3.23	3.27
883	NYSE	SAN	Tue, Aug 9, 1994	3.24	3.24	3.22	3.23
882	NYSE	SAN	Mon, Aug 8, 1994	3.23	3.25	3.23	3.24
881	NYSE	SAN	Fri, Aug 5, 1994	3.22	3.23	3.20	3.22
880	NYSE	SAN	Thu, Aug 4, 1994	3.26	3.26	3.24	3.24
879	NYSE	SAN	Wed, Aug 3, 1994	3.24	3.27	3.22	3.27
878	NYSE	SAN	Tue, Aug 2, 1994	3.23	3.27	3.22	3.24
877	NYSE	SAN	Mon, Aug 1, 1994	3.12	3.16	3.09	3.15
876	NYSE	SAN	Fri, Jul 29, 1994	2.98	3.05	2.97	3.05
875	NYSE	SAN	Thu, Jul 28, 1994	3.01	3.01	2.97	2.98
874	NYSE	SAN	Wed, Jul 27, 1994	3.09	3.09	3.02	3.02
873	NYSE	SAN	Tue, Jul 26, 1994	3.07	3.11	3.07	3.09
872	NYSE	SAN	Mon, Jul 25, 1994	3.02	3.04	2.99	2.99
871	NYSE	SAN	Fri, Jul 22, 1994	2.99	2.99	2.97	2.98
870	NYSE	SAN	Thu, Jul 21, 1994	3.02	3.02	2.97	3.00
869	NYSE	SAN	Wed, Jul 20, 1994	3.07	3.08	3.06	3.08
868	NYSE	SAN	Tue, Jul 19, 1994	3.11	3.14	3.07	3.08
867	NYSE	SAN	Mon, Jul 18, 1994	3.08	3.10	3.07	3.07
866	NYSE	SAN	Fri, Jul 15, 1994	3.00	3.02	2.99	3.02
865	NYSE	SAN	Thu, Jul 14, 1994	3.00	3.02	2.99	3.00
864	NYSE	SAN	Wed, Jul 13, 1994	3.03	3.03	2.94	2.95
863	NYSE	SAN	Tue, Jul 12, 1994	2.93	2.95	2.92	2.92
862	NYSE	SAN	Mon, Jul 11, 1994	2.83	2.86	2.83	2.85
861	NYSE	SAN	Fri, Jul 8, 1994	2.69	2.72	2.68	2.72
860	NYSE	SAN	Thu, Jul 7, 1994	2.69	2.69	2.67	2.69
859	NYSE	SAN	Wed, Jul 6, 1994	2.70	2.70	2.66	2.69
858	NYSE	SAN	Tue, Jul 5, 1994	2.77	2.77	2.74	2.76
857	NYSE	SAN	Fri, Jul 1, 1994	2.81	2.82	2.80	2.82
856	NYSE	SAN	Thu, Jun 30, 1994	2.87	2.87	2.79	2.80
855	NYSE	SAN	Wed, Jun 29, 1994	2.80	2.85	2.78	2.85
854	NYSE	SAN	Tue, Jun 28, 1994	2.79	2.81	2.76	2.78
853	NYSE	SAN	Mon, Jun 27, 1994	2.70	2.77	2.70	2.77
852	NYSE	SAN	Fri, Jun 24, 1994	2.75	2.75	2.71	2.72
851	NYSE	SAN	Thu, Jun 23, 1994	2.77	2.78	2.76	2.77
850	NYSE	SAN	Wed, Jun 22, 1994	2.78	2.78	2.75	2.77
849	NYSE	SAN	Tue, Jun 21, 1994	2.81	2.82	2.77	2.78
848	NYSE	SAN	Mon, Jun 20, 1994	2.79	2.86	2.78	2.83
847	NYSE	SAN	Fri, Jun 17, 1994	2.83	2.84	2.81	2.83
846	NYSE	SAN	Thu, Jun 16, 1994	2.82	2.84	2.81	2.83
845	NYSE	SAN	Wed, Jun 15, 1994	2.91	2.91	2.86	2.86
844	NYSE	SAN	Tue, Jun 14, 1994	2.90	2.93	2.89	2.93
843	NYSE	SAN	Mon, Jun 13, 1994	2.93	2.93	2.89	2.92
842	NYSE	SAN	Fri, Jun 10, 1994	2.85	2.94	2.85	2.93
841	NYSE	SAN	Thu, Jun 9, 1994	2.82	2.83	2.82	2.83
840	NYSE	SAN	Wed, Jun 8, 1994	2.80	2.82	2.79	2.82
839	NYSE	SAN	Tue, Jun 7, 1994	3.07	3.07	2.97	3.06
838	NYSE	SAN	Mon, Jun 6, 1994	3.09	3.13	3.08	3.08
837	NYSE	SAN	Fri, Jun 3, 1994	3.13	3.13	3.07	3.10
836	NYSE	SAN	Thu, Jun 2, 1994	3.29	3.29	3.23	3.23
835	NYSE	SAN	Wed, Jun 1, 1994	3.46	3.46	3.31	3.35
834	NYSE	SAN	Tue, May 31, 1994	3.48	3.49	3.47	3.48
833	NYSE	SAN	Fri, May 27, 1994	3.47	3.51	3.47	3.50
832	NYSE	SAN	Thu, May 26, 1994	3.44	3.47	3.44	3.47
831	NYSE	SAN	Wed, May 25, 1994	3.49	3.49	3.45	3.46
830	NYSE	SAN	Tue, May 24, 1994	3.54	3.54	3.50	3.50
829	NYSE	SAN	Mon, May 23, 1994	3.54	3.56	3.52	3.56
828	NYSE	SAN	Fri, May 20, 1994	3.54	3.54	3.52	3.53
827	NYSE	SAN	Thu, May 19, 1994	3.52	3.52	3.49	3.52
826	NYSE	SAN	Wed, May 18, 1994	3.59	3.61	3.55	3.57
825	NYSE	SAN	Tue, May 17, 1994	3.62	3.62	3.58	3.60
824	NYSE	SAN	Mon, May 16, 1994	3.60	3.64	3.60	3.64
823	NYSE	SAN	Fri, May 13, 1994	3.63	3.63	3.57	3.59
822	NYSE	SAN	Thu, May 12, 1994	3.60	3.67	3.60	3.63
821	NYSE	SAN	Wed, May 11, 1994	3.59	3.59	3.54	3.54
820	NYSE	SAN	Tue, May 10, 1994	3.53	3.61	3.53	3.61
819	NYSE	SAN	Mon, May 9, 1994	3.46	3.52	3.46	3.50
818	NYSE	SAN	Fri, May 6, 1994	3.43	3.51	3.43	3.46
817	NYSE	SAN	Thu, May 5, 1994	3.32	3.43	3.32	3.41
816	NYSE	SAN	Wed, May 4, 1994	3.35	3.35	3.30	3.31
815	NYSE	SAN	Tue, May 3, 1994	3.43	3.43	3.37	3.40
814	NYSE	SAN	Mon, May 2, 1994	3.43	3.45	3.43	3.44
813	NYSE	SAN	Fri, Apr 29, 1994	3.44	3.45	3.41	3.41
812	NYSE	SAN	Thu, Apr 28, 1994	3.46	3.46	3.43	3.43
811	NYSE	SAN	Tue, Apr 26, 1994	3.29	3.29	3.19	3.22
810	NYSE	SAN	Mon, Apr 25, 1994	3.45	3.45	3.29	3.29
809	NYSE	SAN	Fri, Apr 22, 1994	3.55	3.56	3.50	3.52
808	NYSE	SAN	Thu, Apr 21, 1994	3.44	3.55	3.44	3.55
807	NYSE	SAN	Wed, Apr 20, 1994	3.43	3.46	3.41	3.41
806	NYSE	SAN	Tue, Apr 19, 1994	3.40	3.43	3.37	3.42
805	NYSE	SAN	Mon, Apr 18, 1994	3.48	3.48	3.39	3.40
804	NYSE	SAN	Fri, Apr 15, 1994	3.60	3.60	3.54	3.56
803	NYSE	SAN	Thu, Apr 14, 1994	3.66	3.67	3.62	3.67
802	NYSE	SAN	Wed, Apr 13, 1994	3.76	3.77	3.74	3.75
801	NYSE	SAN	Tue, Apr 12, 1994	3.75	3.78	3.75	3.78
800	NYSE	SAN	Mon, Apr 11, 1994	3.74	3.75	3.72	3.73
799	NYSE	SAN	Fri, Apr 8, 1994	3.64	3.68	3.64	3.68
798	NYSE	SAN	Thu, Apr 7, 1994	3.70	3.70	3.63	3.66
797	NYSE	SAN	Wed, Apr 6, 1994	3.72	3.72	3.67	3.67
796	NYSE	SAN	Tue, Apr 5, 1994	3.62	3.70	3.62	3.68
795	NYSE	SAN	Mon, Apr 4, 1994	3.64	3.64	3.52	3.55
794	NYSE	SAN	Thu, Mar 31, 1994	3.65	3.67	3.61	3.65
793	NYSE	SAN	Wed, Mar 30, 1994	3.68	3.69	3.64	3.67
792	NYSE	SAN	Tue, Mar 29, 1994	3.80	3.80	3.71	3.71
791	NYSE	SAN	Mon, Mar 28, 1994	3.86	3.86	3.82	3.83
790	NYSE	SAN	Fri, Mar 25, 1994	3.88	3.89	3.88	3.88
789	NYSE	SAN	Thu, Mar 24, 1994	3.89	3.89	3.85	3.85
788	NYSE	SAN	Wed, Mar 23, 1994	3.89	3.89	3.87	3.89
787	NYSE	SAN	Tue, Mar 22, 1994	3.82	3.90	3.82	3.88
786	NYSE	SAN	Mon, Mar 21, 1994	3.88	3.88	3.82	3.82
785	NYSE	SAN	Fri, Mar 18, 1994	3.88	3.89	3.88	3.89
784	NYSE	SAN	Thu, Mar 17, 1994	3.87	3.89	3.87	3.89
783	NYSE	SAN	Wed, Mar 16, 1994	3.89	3.89	3.84	3.86
782	NYSE	SAN	Tue, Mar 15, 1994	3.92	3.92	3.88	3.88
781	NYSE	SAN	Mon, Mar 14, 1994	3.87	3.93	3.87	3.92
780	NYSE	SAN	Fri, Mar 11, 1994	3.88	3.89	3.87	3.87
779	NYSE	SAN	Thu, Mar 10, 1994	3.89	3.90	3.84	3.86
778	NYSE	SAN	Wed, Mar 9, 1994	3.89	3.89	3.85	3.88
777	NYSE	SAN	Tue, Mar 8, 1994	3.88	3.89	3.86	3.87
776	NYSE	SAN	Mon, Mar 7, 1994	3.88	3.91	3.86	3.90
775	NYSE	SAN	Fri, Mar 4, 1994	3.75	3.82	3.75	3.81
774	NYSE	SAN	Thu, Mar 3, 1994	3.71	3.73	3.69	3.72
773	NYSE	SAN	Wed, Mar 2, 1994	3.66	3.75	3.64	3.74
772	NYSE	SAN	Tue, Mar 1, 1994	3.91	3.91	3.72	3.75
771	NYSE	SAN	Mon, Feb 28, 1994	3.89	3.93	3.89	3.89
770	NYSE	SAN	Fri, Feb 25, 1994	3.89	3.89	3.85	3.85
769	NYSE	SAN	Thu, Feb 24, 1994	3.85	3.89	3.84	3.89
768	NYSE	SAN	Wed, Feb 23, 1994	3.96	3.96	3.89	3.89
767	NYSE	SAN	Tue, Feb 22, 1994	3.91	3.95	3.91	3.95
766	NYSE	SAN	Fri, Feb 18, 1994	4.02	4.02	3.95	4.01
765	NYSE	SAN	Thu, Feb 17, 1994	4.03	4.04	4.01	4.02
764	NYSE	SAN	Wed, Feb 16, 1994	3.96	4.03	3.96	3.99
763	NYSE	SAN	Tue, Feb 15, 1994	3.98	3.99	3.95	3.96
762	NYSE	SAN	Mon, Feb 14, 1994	3.94	3.98	3.93	3.95
761	NYSE	SAN	Fri, Feb 11, 1994	3.89	3.95	3.88	3.90
760	NYSE	SAN	Thu, Feb 10, 1994	3.99	3.99	3.88	3.91
759	NYSE	SAN	Wed, Feb 9, 1994	3.98	4.02	3.98	3.99
758	NYSE	SAN	Tue, Feb 8, 1994	4.00	4.04	3.99	4.02
757	NYSE	SAN	Mon, Feb 7, 1994	3.92	4.01	3.92	4.01
756	NYSE	SAN	Fri, Feb 4, 1994	4.05	4.05	3.96	3.96
755	NYSE	SAN	Thu, Feb 3, 1994	4.01	4.02	3.97	3.99
754	NYSE	SAN	Wed, Feb 2, 1994	4.00	4.07	4.00	4.05
753	NYSE	SAN	Tue, Feb 1, 1994	4.03	4.03	3.95	3.98
752	NYSE	SAN	Mon, Jan 31, 1994	4.06	4.07	4.03	4.07
751	NYSE	SAN	Fri, Jan 28, 1994	4.02	4.05	4.00	4.04
750	NYSE	SAN	Thu, Jan 27, 1994	3.97	3.99	3.95	3.96
749	NYSE	SAN	Wed, Jan 26, 1994	3.89	3.92	3.89	3.89
748	NYSE	SAN	Tue, Jan 25, 1994	3.84	3.84	3.81	3.83
747	NYSE	SAN	Mon, Jan 24, 1994	3.76	3.76	3.71	3.72
746	NYSE	SAN	Fri, Jan 21, 1994	3.76	3.78	3.72	3.72
745	NYSE	SAN	Thu, Jan 20, 1994	3.83	3.83	3.76	3.79
744	NYSE	SAN	Wed, Jan 19, 1994	3.80	3.86	3.78	3.85
743	NYSE	SAN	Tue, Jan 18, 1994	3.73	3.75	3.72	3.73
742	NYSE	SAN	Mon, Jan 17, 1994	3.64	3.69	3.64	3.69
741	NYSE	SAN	Fri, Jan 14, 1994	3.60	3.62	3.59	3.59
740	NYSE	SAN	Thu, Jan 13, 1994	3.60	3.60	3.54	3.58
739	NYSE	SAN	Wed, Jan 12, 1994	3.56	3.62	3.56	3.62
738	NYSE	SAN	Tue, Jan 11, 1994	3.52	3.57	3.52	3.54
737	NYSE	SAN	Mon, Jan 10, 1994	3.51	3.51	3.49	3.50
736	NYSE	SAN	Fri, Jan 7, 1994	3.45	3.50	3.44	3.50
735	NYSE	SAN	Thu, Jan 6, 1994	3.50	3.51	3.49	3.49
734	NYSE	SAN	Wed, Jan 5, 1994	3.52	3.52	3.50	3.51
733	NYSE	SAN	Tue, Jan 4, 1994	3.62	3.62	3.61	3.62
732	NYSE	SAN	Mon, Jan 3, 1994	3.65	3.69	3.65	3.68
731	NYSE	SAN	Fri, Dec 31, 1993	3.65	3.65	3.63	3.65
730	NYSE	SAN	Thu, Dec 30, 1993	3.61	3.67	3.61	3.65
729	NYSE	SAN	Wed, Dec 29, 1993	3.55	3.55	3.47	3.55
728	NYSE	SAN	Tue, Dec 28, 1993	3.72	3.75	3.61	3.62
727	NYSE	SAN	Mon, Dec 27, 1993	3.85	3.88	3.85	3.87
726	NYSE	SAN	Thu, Dec 23, 1993	3.87	3.87	3.84	3.87
725	NYSE	SAN	Wed, Dec 22, 1993	3.80	3.87	3.79	3.87
724	NYSE	SAN	Tue, Dec 21, 1993	3.76	3.80	3.76	3.78
723	NYSE	SAN	Mon, Dec 20, 1993	3.65	3.73	3.65	3.73
722	NYSE	SAN	Fri, Dec 17, 1993	3.63	3.68	3.63	3.66
721	NYSE	SAN	Thu, Dec 16, 1993	3.61	3.65	3.61	3.61
720	NYSE	SAN	Wed, Dec 15, 1993	3.60	3.63	3.60	3.61
719	NYSE	SAN	Tue, Dec 14, 1993	3.70	3.70	3.65	3.66
718	NYSE	SAN	Mon, Dec 13, 1993	3.76	3.76	3.73	3.74
717	NYSE	SAN	Fri, Dec 10, 1993	3.80	3.80	3.78	3.79
716	NYSE	SAN	Thu, Dec 9, 1993	3.82	3.82	3.77	3.80
715	NYSE	SAN	Wed, Dec 8, 1993	3.77	3.80	3.77	3.80
714	NYSE	SAN	Tue, Dec 7, 1993	3.76	3.77	3.74	3.75
713	NYSE	SAN	Mon, Dec 6, 1993	3.75	3.76	3.74	3.75
712	NYSE	SAN	Fri, Dec 3, 1993	3.62	3.78	3.62	3.70
711	NYSE	SAN	Thu, Dec 2, 1993	3.58	3.62	3.58	3.62
710	NYSE	SAN	Wed, Dec 1, 1993	3.51	3.54	3.50	3.53
709	NYSE	SAN	Tue, Nov 30, 1993	3.43	3.46	3.38	3.46
708	NYSE	SAN	Mon, Nov 29, 1993	3.49	3.51	3.44	3.50
707	NYSE	SAN	Fri, Nov 26, 1993	3.65	3.65	3.58	3.60
706	NYSE	SAN	Wed, Nov 24, 1993	3.71	3.71	3.66	3.70
705	NYSE	SAN	Tue, Nov 23, 1993	3.85	3.85	3.78	3.80
704	NYSE	SAN	Mon, Nov 22, 1993	3.89	3.89	3.85	3.86
703	NYSE	SAN	Fri, Nov 19, 1993	3.91	3.91	3.86	3.90
702	NYSE	SAN	Thu, Nov 18, 1993	3.97	3.97	3.93	3.95
701	NYSE	SAN	Wed, Nov 17, 1993	3.99	3.99	3.96	3.96
700	NYSE	SAN	Tue, Nov 16, 1993	3.92	3.98	3.92	3.96
699	NYSE	SAN	Mon, Nov 15, 1993	3.91	3.91	3.89	3.90
698	NYSE	SAN	Fri, Nov 12, 1993	3.90	3.94	3.88	3.93
697	NYSE	SAN	Thu, Nov 11, 1993	3.97	3.98	3.93	3.95
696	NYSE	SAN	Wed, Nov 10, 1993	4.01	4.01	3.97	4.00
695	NYSE	SAN	Tue, Nov 9, 1993	4.04	4.07	4.03	4.04
694	NYSE	SAN	Mon, Nov 8, 1993	4.00	4.03	4.00	4.03
693	NYSE	SAN	Fri, Nov 5, 1993	4.01	4.01	3.95	4.01
692	NYSE	SAN	Thu, Nov 4, 1993	4.04	4.08	4.04	4.04
691	NYSE	SAN	Wed, Nov 3, 1993	4.05	4.08	4.05	4.06
690	NYSE	SAN	Tue, Nov 2, 1993	4.07	4.08	4.05	4.06
689	NYSE	SAN	Mon, Nov 1, 1993	4.08	4.08	4.07	4.08
688	NYSE	SAN	Fri, Oct 29, 1993	4.09	4.12	4.05	4.06
687	NYSE	SAN	Thu, Oct 28, 1993	4.07	4.13	4.05	4.09
686	NYSE	SAN	Wed, Oct 27, 1993	4.11	4.11	4.07	4.08
685	NYSE	SAN	Tue, Oct 26, 1993	4.13	4.15	4.12	4.14
684	NYSE	SAN	Mon, Oct 25, 1993	4.13	4.16	4.13	4.14
683	NYSE	SAN	Fri, Oct 22, 1993	4.09	4.17	4.09	4.16
682	NYSE	SAN	Thu, Oct 21, 1993	4.11	4.12	4.09	4.10
681	NYSE	SAN	Wed, Oct 20, 1993	4.12	4.14	4.11	4.13
680	NYSE	SAN	Tue, Oct 19, 1993	4.11	4.12	4.10	4.11
679	NYSE	SAN	Mon, Oct 18, 1993	4.19	4.19	4.12	4.13
678	NYSE	SAN	Fri, Oct 15, 1993	4.16	4.20	4.16	4.17
677	NYSE	SAN	Thu, Oct 14, 1993	4.13	4.13	4.10	4.13
676	NYSE	SAN	Wed, Oct 13, 1993	4.13	4.13	4.10	4.12
675	NYSE	SAN	Tue, Oct 12, 1993	4.12	4.15	4.12	4.15
674	NYSE	SAN	Mon, Oct 11, 1993	4.09	4.11	4.08	4.11
673	NYSE	SAN	Fri, Oct 8, 1993	4.05	4.08	4.04	4.07
672	NYSE	SAN	Thu, Oct 7, 1993	4.05	4.05	4.01	4.02
671	NYSE	SAN	Wed, Oct 6, 1993	4.05	4.07	4.03	4.07
670	NYSE	SAN	Tue, Oct 5, 1993	4.04	4.04	4.01	4.03
669	NYSE	SAN	Mon, Oct 4, 1993	3.97	4.04	3.97	4.03
668	NYSE	SAN	Fri, Oct 1, 1993	3.97	3.97	3.93	3.96
667	NYSE	SAN	Thu, Sep 30, 1993	4.01	4.01	3.97	3.98
666	NYSE	SAN	Wed, Sep 29, 1993	3.99	4.04	3.97	4.00
665	NYSE	SAN	Tue, Sep 28, 1993	3.98	4.01	3.97	3.97
664	NYSE	SAN	Mon, Sep 27, 1993	3.91	3.96	3.91	3.96
663	NYSE	SAN	Fri, Sep 24, 1993	3.88	3.89	3.87	3.89
662	NYSE	SAN	Thu, Sep 23, 1993	3.98	3.98	3.90	3.90
661	NYSE	SAN	Wed, Sep 22, 1993	3.95	4.01	3.95	3.99
660	NYSE	SAN	Tue, Sep 21, 1993	4.10	4.11	3.88	3.91
659	NYSE	SAN	Mon, Sep 20, 1993	4.01	4.10	4.01	4.08
658	NYSE	SAN	Fri, Sep 17, 1993	4.00	4.02	3.99	3.99
657	NYSE	SAN	Thu, Sep 16, 1993	3.99	4.01	3.97	4.00
656	NYSE	SAN	Wed, Sep 15, 1993	4.01	4.01	3.94	3.99
655	NYSE	SAN	Tue, Sep 14, 1993	3.98	4.03	3.98	3.99
654	NYSE	SAN	Mon, Sep 13, 1993	3.99	3.99	3.95	3.98
653	NYSE	SAN	Fri, Sep 10, 1993	3.99	4.02	3.97	4.02
652	NYSE	SAN	Thu, Sep 9, 1993	3.91	4.01	3.91	3.97
651	NYSE	SAN	Wed, Sep 8, 1993	3.92	3.92	3.88	3.89
650	NYSE	SAN	Tue, Sep 7, 1993	3.89	3.95	3.89	3.91
649	NYSE	SAN	Fri, Sep 3, 1993	3.89	3.96	3.87	3.94
648	NYSE	SAN	Thu, Sep 2, 1993	3.86	3.93	3.84	3.93
647	NYSE	SAN	Wed, Sep 1, 1993	3.88	3.89	3.84	3.87
646	NYSE	SAN	Tue, Aug 31, 1993	4.02	4.02	3.94	3.95
645	NYSE	SAN	Mon, Aug 30, 1993	4.00	4.03	3.98	4.03
644	NYSE	SAN	Fri, Aug 27, 1993	4.05	4.07	3.99	4.05
643	NYSE	SAN	Thu, Aug 26, 1993	3.97	4.17	3.97	4.17
642	NYSE	SAN	Wed, Aug 25, 1993	3.92	3.97	3.92	3.96
641	NYSE	SAN	Tue, Aug 24, 1993	3.89	3.95	3.89	3.94
640	NYSE	SAN	Mon, Aug 23, 1993	3.80	3.85	3.79	3.84
639	NYSE	SAN	Fri, Aug 20, 1993	3.78	3.86	3.78	3.84
638	NYSE	SAN	Thu, Aug 19, 1993	3.75	3.79	3.75	3.76
637	NYSE	SAN	Wed, Aug 18, 1993	3.67	3.73	3.67	3.72
636	NYSE	SAN	Tue, Aug 17, 1993	3.67	3.67	3.65	3.66
635	NYSE	SAN	Mon, Aug 16, 1993	3.61	3.68	3.61	3.67
634	NYSE	SAN	Fri, Aug 13, 1993	3.60	3.60	3.59	3.60
633	NYSE	SAN	Thu, Aug 12, 1993	3.56	3.60	3.56	3.60
632	NYSE	SAN	Wed, Aug 11, 1993	3.56	3.59	3.55	3.56
631	NYSE	SAN	Tue, Aug 10, 1993	3.56	3.57	3.55	3.56
630	NYSE	SAN	Mon, Aug 9, 1993	3.60	3.60	3.58	3.59
629	NYSE	SAN	Fri, Aug 6, 1993	3.62	3.62	3.59	3.62
628	NYSE	SAN	Thu, Aug 5, 1993	3.59	3.61	3.59	3.61
627	NYSE	SAN	Wed, Aug 4, 1993	3.62	3.64	3.61	3.64
626	NYSE	SAN	Tue, Aug 3, 1993	3.58	3.64	3.57	3.61
625	NYSE	SAN	Mon, Aug 2, 1993	3.47	3.51	3.46	3.50
624	NYSE	SAN	Fri, Jul 30, 1993	3.49	3.49	3.44	3.49
623	NYSE	SAN	Thu, Jul 29, 1993	3.43	3.48	3.42	3.48
622	NYSE	SAN	Wed, Jul 28, 1993	3.46	3.46	3.43	3.43
621	NYSE	SAN	Tue, Jul 27, 1993	3.39	3.41	3.37	3.41
620	NYSE	SAN	Mon, Jul 26, 1993	3.38	3.38	3.36	3.38
619	NYSE	SAN	Fri, Jul 23, 1993	3.39	3.41	3.39	3.40
618	NYSE	SAN	Thu, Jul 22, 1993	3.37	3.39	3.35	3.38
617	NYSE	SAN	Wed, Jul 21, 1993	3.38	3.42	3.37	3.42
616	NYSE	SAN	Tue, Jul 20, 1993	3.35	3.36	3.34	3.36
615	NYSE	SAN	Mon, Jul 19, 1993	3.30	3.34	3.30	3.34
614	NYSE	SAN	Fri, Jul 16, 1993	3.28	3.28	3.24	3.28
613	NYSE	SAN	Thu, Jul 15, 1993	3.33	3.33	3.31	3.32
612	NYSE	SAN	Wed, Jul 14, 1993	3.33	3.34	3.33	3.34
611	NYSE	SAN	Tue, Jul 13, 1993	3.34	3.35	3.33	3.35
610	NYSE	SAN	Mon, Jul 12, 1993	3.39	3.39	3.38	3.39
609	NYSE	SAN	Fri, Jul 9, 1993	3.43	3.43	3.42	3.42
608	NYSE	SAN	Thu, Jul 8, 1993	3.50	3.50	3.48	3.50
607	NYSE	SAN	Wed, Jul 7, 1993	3.48	3.50	3.48	3.50
606	NYSE	SAN	Tue, Jul 6, 1993	3.48	3.48	3.46	3.47
605	NYSE	SAN	Fri, Jul 2, 1993	3.51	3.51	3.47	3.48
604	NYSE	SAN	Thu, Jul 1, 1993	3.48	3.51	3.48	3.51
603	NYSE	SAN	Wed, Jun 30, 1993	3.47	3.51	3.47	3.50
602	NYSE	SAN	Tue, Jun 29, 1993	3.40	3.43	3.40	3.43
601	NYSE	SAN	Mon, Jun 28, 1993	3.37	3.41	3.37	3.39
600	NYSE	SAN	Fri, Jun 25, 1993	3.42	3.42	3.36	3.36
599	NYSE	SAN	Thu, Jun 24, 1993	3.47	3.47	3.45	3.47
598	NYSE	SAN	Wed, Jun 23, 1993	3.54	3.55	3.54	3.54
597	NYSE	SAN	Tue, Jun 22, 1993	3.55	3.55	3.52	3.54
596	NYSE	SAN	Mon, Jun 21, 1993	3.56	3.56	3.53	3.54
595	NYSE	SAN	Fri, Jun 18, 1993	3.61	3.62	3.60	3.60
594	NYSE	SAN	Thu, Jun 17, 1993	3.61	3.61	3.60	3.61
593	NYSE	SAN	Wed, Jun 16, 1993	3.62	3.62	3.61	3.62
592	NYSE	SAN	Tue, Jun 15, 1993	3.61	3.64	3.61	3.61
591	NYSE	SAN	Mon, Jun 14, 1993	3.63	3.64	3.60	3.61
590	NYSE	SAN	Fri, Jun 11, 1993	3.60	3.62	3.60	3.61
589	NYSE	SAN	Thu, Jun 10, 1993	3.59	3.59	3.57	3.58
588	NYSE	SAN	Wed, Jun 9, 1993	3.62	3.63	3.60	3.60
587	NYSE	SAN	Tue, Jun 8, 1993	3.64	3.64	3.62	3.63
586	NYSE	SAN	Mon, Jun 7, 1993	3.64	3.68	3.63	3.67
585	NYSE	SAN	Fri, Jun 4, 1993	3.66	3.68	3.64	3.68
584	NYSE	SAN	Thu, Jun 3, 1993	3.64	3.66	3.64	3.66
583	NYSE	SAN	Wed, Jun 2, 1993	3.63	3.64	3.62	3.62
582	NYSE	SAN	Tue, Jun 1, 1993	3.59	3.63	3.58	3.63
581	NYSE	SAN	Fri, May 28, 1993	3.65	3.66	3.65	3.66
580	NYSE	SAN	Thu, May 27, 1993	3.60	3.71	3.60	3.68
579	NYSE	SAN	Wed, May 26, 1993	3.54	3.58	3.54	3.58
578	NYSE	SAN	Tue, May 25, 1993	3.52	3.54	3.52	3.54
577	NYSE	SAN	Mon, May 24, 1993	3.50	3.52	3.50	3.52
576	NYSE	SAN	Fri, May 21, 1993	3.53	3.53	3.52	3.53
575	NYSE	SAN	Thu, May 20, 1993	3.52	3.53	3.50	3.53
574	NYSE	SAN	Wed, May 19, 1993	3.48	3.53	3.48	3.52
573	NYSE	SAN	Tue, May 18, 1993	3.51	3.56	3.50	3.50
572	NYSE	SAN	Mon, May 17, 1993	3.54	3.54	3.49	3.50
571	NYSE	SAN	Fri, May 14, 1993	3.61	3.62	3.61	3.62
570	NYSE	SAN	Thu, May 13, 1993	3.48	3.62	3.48	3.61
569	NYSE	SAN	Wed, May 12, 1993	3.44	3.45	3.44	3.45
568	NYSE	SAN	Tue, May 11, 1993	3.40	3.46	3.40	3.46
567	NYSE	SAN	Mon, May 10, 1993	3.40	3.41	3.40	3.40
566	NYSE	SAN	Fri, May 7, 1993	3.43	3.44	3.42	3.43
565	NYSE	SAN	Thu, May 6, 1993	3.43	3.46	3.42	3.45
564	NYSE	SAN	Wed, May 5, 1993	3.42	3.43	3.41	3.43
563	NYSE	SAN	Tue, May 4, 1993	3.43	3.45	3.43	3.44
562	NYSE	SAN	Mon, May 3, 1993	3.44	3.44	3.42	3.43
561	NYSE	SAN	Fri, Apr 30, 1993	3.44	3.45	3.43	3.45
560	NYSE	SAN	Thu, Apr 29, 1993	3.48	3.48	3.41	3.44
559	NYSE	SAN	Wed, Apr 28, 1993	3.43	3.48	3.43	3.48
558	NYSE	SAN	Tue, Apr 27, 1993	3.41	3.49	3.41	3.49
557	NYSE	SAN	Mon, Apr 26, 1993	3.46	3.46	3.43	3.45
556	NYSE	SAN	Fri, Apr 23, 1993	3.41	3.44	3.39	3.42
555	NYSE	SAN	Thu, Apr 22, 1993	3.41	3.41	3.36	3.39
554	NYSE	SAN	Wed, Apr 21, 1993	3.37	3.39	3.36	3.39
553	NYSE	SAN	Tue, Apr 20, 1993	3.40	3.41	3.39	3.40
552	NYSE	SAN	Mon, Apr 19, 1993	3.37	3.40	3.36	3.38
551	NYSE	SAN	Fri, Apr 16, 1993	3.29	3.31	3.29	3.31
550	NYSE	SAN	Thu, Apr 15, 1993	3.36	3.36	3.28	3.31
549	NYSE	SAN	Wed, Apr 14, 1993	3.31	3.36	3.31	3.36
548	NYSE	SAN	Tue, Apr 13, 1993	3.25	3.28	3.25	3.28
547	NYSE	SAN	Mon, Apr 12, 1993	3.25	3.25	3.23	3.23
546	NYSE	SAN	Thu, Apr 8, 1993	3.26	3.27	3.24	3.25
545	NYSE	SAN	Wed, Apr 7, 1993	3.27	3.27	3.23	3.24
544	NYSE	SAN	Tue, Apr 6, 1993	3.32	3.33	3.30	3.31
543	NYSE	SAN	Mon, Apr 5, 1993	3.33	3.38	3.33	3.38
542	NYSE	SAN	Fri, Apr 2, 1993	3.35	3.35	3.33	3.33
541	NYSE	SAN	Thu, Apr 1, 1993	3.36	3.37	3.35	3.37
540	NYSE	SAN	Wed, Mar 31, 1993	3.36	3.37	3.33	3.36
539	NYSE	SAN	Tue, Mar 30, 1993	3.27	3.40	3.26	3.36
538	NYSE	SAN	Mon, Mar 29, 1993	3.25	3.26	3.24	3.25
537	NYSE	SAN	Fri, Mar 26, 1993	3.25	3.25	3.24	3.24
536	NYSE	SAN	Thu, Mar 25, 1993	3.23	3.25	3.23	3.25
535	NYSE	SAN	Wed, Mar 24, 1993	3.24	3.25	3.23	3.23
534	NYSE	SAN	Tue, Mar 23, 1993	3.22	3.26	3.22	3.26
533	NYSE	SAN	Mon, Mar 22, 1993	3.23	3.23	3.21	3.22
532	NYSE	SAN	Fri, Mar 19, 1993	3.23	3.24	3.23	3.24
531	NYSE	SAN	Thu, Mar 18, 1993	3.17	3.22	3.17	3.22
530	NYSE	SAN	Wed, Mar 17, 1993	3.19	3.20	3.18	3.18
529	NYSE	SAN	Tue, Mar 16, 1993	3.21	3.25	3.19	3.25
528	NYSE	SAN	Mon, Mar 15, 1993	3.21	3.22	3.21	3.21
527	NYSE	SAN	Fri, Mar 12, 1993	3.23	3.25	3.21	3.25
526	NYSE	SAN	Thu, Mar 11, 1993	3.24	3.27	3.24	3.27
525	NYSE	SAN	Wed, Mar 10, 1993	3.25	3.25	3.23	3.25
524	NYSE	SAN	Tue, Mar 9, 1993	3.26	3.29	3.26	3.27
523	NYSE	SAN	Mon, Mar 8, 1993	3.26	3.29	3.26	3.29
522	NYSE	SAN	Fri, Mar 5, 1993	3.26	3.26	3.23	3.25
521	NYSE	SAN	Thu, Mar 4, 1993	3.27	3.28	3.26	3.26
520	NYSE	SAN	Wed, Mar 3, 1993	3.24	3.26	3.24	3.26
519	NYSE	SAN	Tue, Mar 2, 1993	3.23	3.26	3.23	3.24
518	NYSE	SAN	Mon, Mar 1, 1993	3.21	3.25	3.21	3.25
517	NYSE	SAN	Fri, Feb 26, 1993	3.19	3.21	3.19	3.21
516	NYSE	SAN	Thu, Feb 25, 1993	3.14	3.19	3.14	3.17
515	NYSE	SAN	Wed, Feb 24, 1993	3.16	3.17	3.15	3.15
514	NYSE	SAN	Tue, Feb 23, 1993	3.19	3.19	3.14	3.14
513	NYSE	SAN	Mon, Feb 22, 1993	3.19	3.21	3.19	3.20
512	NYSE	SAN	Fri, Feb 19, 1993	3.15	3.20	3.15	3.17
511	NYSE	SAN	Thu, Feb 18, 1993	3.15	3.17	3.13	3.13
510	NYSE	SAN	Wed, Feb 17, 1993	3.13	3.14	3.11	3.12
509	NYSE	SAN	Tue, Feb 16, 1993	3.14	3.14	3.11	3.12
508	NYSE	SAN	Fri, Feb 12, 1993	3.18	3.18	3.13	3.13
507	NYSE	SAN	Thu, Feb 11, 1993	3.17	3.19	3.15	3.17
506	NYSE	SAN	Wed, Feb 10, 1993	3.17	3.18	3.17	3.18
505	NYSE	SAN	Tue, Feb 9, 1993	3.22	3.22	3.18	3.19
504	NYSE	SAN	Mon, Feb 8, 1993	3.28	3.28	3.25	3.25
503	NYSE	SAN	Fri, Feb 5, 1993	3.25	3.25	3.22	3.23
502	NYSE	SAN	Thu, Feb 4, 1993	3.22	3.27	3.21	3.27
501	NYSE	SAN	Wed, Feb 3, 1993	3.13	3.16	3.13	3.14
500	NYSE	SAN	Tue, Feb 2, 1993	3.04	3.11	3.04	3.10
499	NYSE	SAN	Mon, Feb 1, 1993	3.04	3.04	3.00	3.03
498	NYSE	SAN	Fri, Jan 29, 1993	3.09	3.09	3.05	3.06
497	NYSE	SAN	Thu, Jan 28, 1993	3.11	3.13	3.11	3.13
496	NYSE	SAN	Wed, Jan 27, 1993	3.27	3.27	3.17	3.20
495	NYSE	SAN	Tue, Jan 26, 1993	3.26	3.29	3.26	3.29
494	NYSE	SAN	Mon, Jan 25, 1993	3.23	3.27	3.23	3.25
493	NYSE	SAN	Fri, Jan 22, 1993	3.21	3.23	3.20	3.22
492	NYSE	SAN	Thu, Jan 21, 1993	3.34	3.35	3.31	3.32
491	NYSE	SAN	Wed, Jan 20, 1993	3.29	3.36	3.29	3.34
490	NYSE	SAN	Tue, Jan 19, 1993	3.27	3.29	3.24	3.29
489	NYSE	SAN	Mon, Jan 18, 1993	3.26	3.27	3.25	3.26
488	NYSE	SAN	Fri, Jan 15, 1993	3.13	3.19	3.13	3.19
487	NYSE	SAN	Thu, Jan 14, 1993	3.07	3.11	3.07	3.11
486	NYSE	SAN	Wed, Jan 13, 1993	3.05	3.08	3.05	3.05
485	NYSE	SAN	Tue, Jan 12, 1993	2.98	3.00	2.98	2.98
484	NYSE	SAN	Mon, Jan 11, 1993	2.97	2.99	2.97	2.98
483	NYSE	SAN	Fri, Jan 8, 1993	3.03	3.03	3.03	3.03
482	NYSE	SAN	Thu, Jan 7, 1993	3.01	3.03	3.01	3.03
481	NYSE	SAN	Wed, Jan 6, 1993	3.05	3.05	3.02	3.02
480	NYSE	SAN	Tue, Jan 5, 1993	2.98	3.05	2.98	3.05
479	NYSE	SAN	Mon, Jan 4, 1993	2.97	2.97	2.94	2.96
478	NYSE	SAN	Thu, Dec 31, 1992	3.01	3.01	2.99	3.00
477	NYSE	SAN	Wed, Dec 30, 1992	2.94	2.98	2.94	2.97
476	NYSE	SAN	Tue, Dec 29, 1992	2.82	2.92	2.78	2.92
475	NYSE	SAN	Mon, Dec 28, 1992	2.97	2.98	2.96	2.98
474	NYSE	SAN	Thu, Dec 24, 1992	3.25	3.25	3.15	3.16
473	NYSE	SAN	Wed, Dec 23, 1992	3.17	3.25	3.15	3.25
472	NYSE	SAN	Tue, Dec 22, 1992	3.24	3.24	3.21	3.21
471	NYSE	SAN	Mon, Dec 21, 1992	3.13	3.28	3.13	3.23
470	NYSE	SAN	Fri, Dec 18, 1992	3.10	3.12	3.10	3.11
469	NYSE	SAN	Thu, Dec 17, 1992	3.09	3.10	3.09	3.09
468	NYSE	SAN	Wed, Dec 16, 1992	3.11	3.12	3.09	3.11
467	NYSE	SAN	Tue, Dec 15, 1992	3.11	3.13	3.10	3.13
466	NYSE	SAN	Mon, Dec 14, 1992	3.10	3.11	3.10	3.11
465	NYSE	SAN	Fri, Dec 11, 1992	3.08	3.08	3.07	3.08
464	NYSE	SAN	Thu, Dec 10, 1992	3.10	3.11	3.09	3.11
463	NYSE	SAN	Wed, Dec 9, 1992	3.12	3.12	3.12	3.12
462	NYSE	SAN	Tue, Dec 8, 1992	3.13	3.16	3.11	3.13
461	NYSE	SAN	Mon, Dec 7, 1992	3.09	3.10	3.07	3.10
460	NYSE	SAN	Fri, Dec 4, 1992	3.04	3.09	3.02	3.09
459	NYSE	SAN	Thu, Dec 3, 1992	3.05	3.05	3.02	3.02
458	NYSE	SAN	Wed, Dec 2, 1992	3.07	3.07	3.04	3.06
457	NYSE	SAN	Tue, Dec 1, 1992	3.03	3.06	3.03	3.06
456	NYSE	SAN	Mon, Nov 30, 1992	3.09	3.10	3.07	3.08
455	NYSE	SAN	Fri, Nov 27, 1992	3.09	3.10	3.06	3.08
454	NYSE	SAN	Wed, Nov 25, 1992	3.04	3.07	3.02	3.07
453	NYSE	SAN	Tue, Nov 24, 1992	2.93	2.98	2.93	2.97
452	NYSE	SAN	Mon, Nov 23, 1992	2.97	2.97	2.93	2.94
451	NYSE	SAN	Fri, Nov 20, 1992	3.03	3.03	2.96	2.97
450	NYSE	SAN	Thu, Nov 19, 1992	3.08	3.11	3.03	3.04
449	NYSE	SAN	Wed, Nov 18, 1992	2.96	2.99	2.96	2.99
448	NYSE	SAN	Tue, Nov 17, 1992	2.87	2.87	2.85	2.85
447	NYSE	SAN	Mon, Nov 16, 1992	2.90	2.90	2.86	2.88
446	NYSE	SAN	Fri, Nov 13, 1992	2.94	2.94	2.92	2.93
445	NYSE	SAN	Thu, Nov 12, 1992	2.87	2.92	2.87	2.91
444	NYSE	SAN	Wed, Nov 11, 1992	2.88	2.88	2.84	2.85
443	NYSE	SAN	Tue, Nov 10, 1992	2.85	2.89	2.85	2.89
442	NYSE	SAN	Mon, Nov 9, 1992	2.80	2.90	2.80	2.87
441	NYSE	SAN	Fri, Nov 6, 1992	2.79	2.79	2.75	2.76
440	NYSE	SAN	Thu, Nov 5, 1992	2.81	2.81	2.80	2.80
439	NYSE	SAN	Wed, Nov 4, 1992	2.82	2.82	2.82	2.82
438	NYSE	SAN	Tue, Nov 3, 1992	2.82	2.84	2.82	2.82
437	NYSE	SAN	Mon, Nov 2, 1992	2.77	2.80	2.77	2.80
436	NYSE	SAN	Fri, Oct 30, 1992	2.80	2.83	2.80	2.83
435	NYSE	SAN	Thu, Oct 29, 1992	2.78	2.79	2.76	2.76
434	NYSE	SAN	Wed, Oct 28, 1992	2.84	2.84	2.81	2.83
433	NYSE	SAN	Tue, Oct 27, 1992	2.83	2.90	2.83	2.88
432	NYSE	SAN	Mon, Oct 26, 1992	2.82	2.84	2.79	2.80
431	NYSE	SAN	Fri, Oct 23, 1992	2.88	2.90	2.88	2.90
430	NYSE	SAN	Thu, Oct 22, 1992	2.85	2.94	2.85	2.88
429	NYSE	SAN	Wed, Oct 21, 1992	2.82	2.86	2.82	2.83
428	NYSE	SAN	Tue, Oct 20, 1992	2.78	2.82	2.76	2.82
427	NYSE	SAN	Mon, Oct 19, 1992	2.74	2.76	2.74	2.76
426	NYSE	SAN	Fri, Oct 16, 1992	2.72	2.74	2.72	2.74
425	NYSE	SAN	Thu, Oct 15, 1992	2.68	2.72	2.68	2.72
424	NYSE	SAN	Wed, Oct 14, 1992	2.65	2.68	2.65	2.68
423	NYSE	SAN	Tue, Oct 13, 1992	2.64	2.64	2.63	2.63
422	NYSE	SAN	Mon, Oct 12, 1992	2.68	2.74	2.68	2.74
421	NYSE	SAN	Fri, Oct 9, 1992	2.66	2.66	2.62	2.66
420	NYSE	SAN	Thu, Oct 8, 1992	2.67	2.68	2.65	2.66
419	NYSE	SAN	Wed, Oct 7, 1992	2.62	2.64	2.62	2.64
418	NYSE	SAN	Tue, Oct 6, 1992	2.60	2.64	2.60	2.62
417	NYSE	SAN	Mon, Oct 5, 1992	2.66	2.66	2.58	2.61
416	NYSE	SAN	Fri, Oct 2, 1992	2.66	2.66	2.63	2.66
415	NYSE	SAN	Thu, Oct 1, 1992	2.70	2.70	2.64	2.66
414	NYSE	SAN	Wed, Sep 30, 1992	2.84	2.84	2.82	2.84
413	NYSE	SAN	Tue, Sep 29, 1992	2.84	2.84	2.82	2.82
412	NYSE	SAN	Mon, Sep 28, 1992	2.89	2.89	2.86	2.86
411	NYSE	SAN	Fri, Sep 25, 1992	2.96	2.96	2.92	2.94
410	NYSE	SAN	Thu, Sep 24, 1992	2.97	2.99	2.94	2.99
409	NYSE	SAN	Wed, Sep 23, 1992	3.13	3.16	3.13	3.16
408	NYSE	SAN	Tue, Sep 22, 1992	3.10	3.10	3.05	3.07
407	NYSE	SAN	Mon, Sep 21, 1992	3.09	3.11	3.09	3.10
406	NYSE	SAN	Fri, Sep 18, 1992	3.09	3.13	3.08	3.13
405	NYSE	SAN	Thu, Sep 17, 1992	3.01	3.10	3.01	3.09
404	NYSE	SAN	Wed, Sep 16, 1992	3.09	3.11	3.05	3.09
403	NYSE	SAN	Tue, Sep 15, 1992	3.31	3.31	3.29	3.29
402	NYSE	SAN	Mon, Sep 14, 1992	3.27	3.33	3.27	3.33
401	NYSE	SAN	Fri, Sep 11, 1992	3.22	3.22	3.21	3.21
400	NYSE	SAN	Thu, Sep 10, 1992	3.25	3.25	3.21	3.21
399	NYSE	SAN	Wed, Sep 9, 1992	3.29	3.29	3.27	3.28
398	NYSE	SAN	Tue, Sep 8, 1992	3.29	3.30	3.28	3.29
397	NYSE	SAN	Fri, Sep 4, 1992	3.43	3.43	3.41	3.41
396	NYSE	SAN	Thu, Sep 3, 1992	3.41	3.46	3.41	3.45
395	NYSE	SAN	Wed, Sep 2, 1992	3.31	3.34	3.31	3.32
394	NYSE	SAN	Tue, Sep 1, 1992	3.07	3.18	3.07	3.15
393	NYSE	SAN	Mon, Aug 31, 1992	3.05	3.07	3.03	3.04
392	NYSE	SAN	Fri, Aug 28, 1992	3.05	3.05	3.05	3.05
391	NYSE	SAN	Thu, Aug 27, 1992	3.02	3.04	3.02	3.04
390	NYSE	SAN	Wed, Aug 26, 1992	3.01	3.01	3.01	3.01
389	NYSE	SAN	Tue, Aug 25, 1992	3.01	3.03	3.01	3.01
388	NYSE	SAN	Mon, Aug 24, 1992	2.96	3.01	2.96	3.01
387	NYSE	SAN	Fri, Aug 21, 1992	2.96	2.97	2.94	2.96
386	NYSE	SAN	Thu, Aug 20, 1992	2.93	2.97	2.93	2.97
385	NYSE	SAN	Wed, Aug 19, 1992	2.94	2.96	2.93	2.93
384	NYSE	SAN	Tue, Aug 18, 1992	2.96	2.96	2.94	2.94
383	NYSE	SAN	Mon, Aug 17, 1992	2.97	3.00	2.97	2.99
382	NYSE	SAN	Fri, Aug 14, 1992	2.86	2.96	2.86	2.96
381	NYSE	SAN	Thu, Aug 13, 1992	2.82	2.84	2.82	2.82
380	NYSE	SAN	Wed, Aug 12, 1992	2.74	2.77	2.74	2.76
379	NYSE	SAN	Tue, Aug 11, 1992	2.84	2.84	2.80	2.82
378	NYSE	SAN	Mon, Aug 10, 1992	2.93	2.95	2.93	2.95
377	NYSE	SAN	Fri, Aug 7, 1992	2.97	2.97	2.97	2.97
376	NYSE	SAN	Thu, Aug 6, 1992	2.97	2.97	2.96	2.97
375	NYSE	SAN	Wed, Aug 5, 1992	3.02	3.02	3.01	3.01
374	NYSE	SAN	Tue, Aug 4, 1992	3.01	3.01	3.01	3.01
373	NYSE	SAN	Mon, Aug 3, 1992	2.97	2.99	2.97	2.99
372	NYSE	SAN	Fri, Jul 31, 1992	3.00	3.01	2.99	3.01
371	NYSE	SAN	Thu, Jul 30, 1992	3.01	3.02	2.99	3.02
370	NYSE	SAN	Wed, Jul 29, 1992	3.03	3.05	3.03	3.04
369	NYSE	SAN	Tue, Jul 28, 1992	3.01	3.07	3.01	3.07
368	NYSE	SAN	Mon, Jul 27, 1992	3.08	3.09	3.08	3.09
367	NYSE	SAN	Fri, Jul 24, 1992	3.12	3.13	3.10	3.10
366	NYSE	SAN	Thu, Jul 23, 1992	3.14	3.15	3.13	3.15
365	NYSE	SAN	Wed, Jul 22, 1992	3.17	3.17	3.16	3.17
364	NYSE	SAN	Tue, Jul 21, 1992	3.32	3.32	3.27	3.29
363	NYSE	SAN	Mon, Jul 20, 1992	3.29	3.31	3.29	3.31
362	NYSE	SAN	Fri, Jul 17, 1992	3.37	3.37	3.37	3.37
361	NYSE	SAN	Thu, Jul 16, 1992	3.62	3.62	3.60	3.60
360	NYSE	SAN	Wed, Jul 15, 1992	3.66	3.66	3.64	3.66
359	NYSE	SAN	Tue, Jul 14, 1992	3.71	3.71	3.71	3.71
358	NYSE	SAN	Fri, Jul 10, 1992	3.67	3.71	3.67	3.71
357	NYSE	SAN	Wed, Jul 8, 1992	3.73	3.74	3.73	3.74
356	NYSE	SAN	Tue, Jul 7, 1992	3.72	3.75	3.72	3.73
355	NYSE	SAN	Thu, Jul 2, 1992	3.74	3.76	3.74	3.76
354	NYSE	SAN	Wed, Jul 1, 1992	3.73	3.74	3.73	3.74
353	NYSE	SAN	Tue, Jun 30, 1992	3.72	3.74	3.72	3.73
352	NYSE	SAN	Mon, Jun 29, 1992	3.72	3.72	3.71	3.72
351	NYSE	SAN	Fri, Jun 26, 1992	3.62	3.70	3.62	3.70
350	NYSE	SAN	Thu, Jun 25, 1992	3.62	3.64	3.62	3.64
349	NYSE	SAN	Wed, Jun 24, 1992	3.60	3.60	3.58	3.60
348	NYSE	SAN	Tue, Jun 23, 1992	3.60	3.60	3.60	3.60
347	NYSE	SAN	Mon, Jun 22, 1992	3.57	3.62	3.57	3.58
346	NYSE	SAN	Fri, Jun 19, 1992	3.54	3.58	3.54	3.58
345	NYSE	SAN	Thu, Jun 18, 1992	3.52	3.54	3.52	3.54
344	NYSE	SAN	Wed, Jun 17, 1992	3.60	3.60	3.50	3.52
343	NYSE	SAN	Tue, Jun 16, 1992	3.64	3.64	3.64	3.64
342	NYSE	SAN	Mon, Jun 15, 1992	3.68	3.70	3.68	3.70
341	NYSE	SAN	Fri, Jun 12, 1992	3.74	3.74	3.74	3.74
340	NYSE	SAN	Thu, Jun 11, 1992	3.70	3.70	3.68	3.68
339	NYSE	SAN	Wed, Jun 10, 1992	3.76	3.76	3.76	3.76
338	NYSE	SAN	Fri, Jun 5, 1992	3.78	3.78	3.78	3.78
337	NYSE	SAN	Thu, Jun 4, 1992	3.82	3.82	3.82	3.82
336	NYSE	SAN	Wed, Jun 3, 1992	3.83	3.84	3.82	3.84
335	NYSE	SAN	Tue, Jun 2, 1992	3.84	3.88	3.84	3.88
334	NYSE	SAN	Mon, Jun 1, 1992	3.82	3.86	3.82	3.86
333	NYSE	SAN	Fri, May 29, 1992	3.72	3.76	3.72	3.76
332	NYSE	SAN	Thu, May 28, 1992	3.64	3.65	3.64	3.65
331	NYSE	SAN	Wed, May 27, 1992	3.61	3.63	3.61	3.63
330	NYSE	SAN	Tue, May 26, 1992	3.72	3.72	3.71	3.71
329	NYSE	SAN	Thu, May 21, 1992	3.80	3.82	3.80	3.82
328	NYSE	SAN	Wed, May 20, 1992	3.82	3.85	3.80	3.84
327	NYSE	SAN	Tue, May 19, 1992	3.82	3.82	3.82	3.82
326	NYSE	SAN	Mon, May 18, 1992	3.81	3.81	3.79	3.79
325	NYSE	SAN	Fri, May 15, 1992	3.78	3.82	3.78	3.82
324	NYSE	SAN	Thu, May 14, 1992	3.80	3.81	3.80	3.81
323	NYSE	SAN	Wed, May 13, 1992	3.75	3.78	3.75	3.78
322	NYSE	SAN	Tue, May 12, 1992	3.74	3.74	3.74	3.74
321	NYSE	SAN	Mon, May 11, 1992	3.71	3.74	3.70	3.74
320	NYSE	SAN	Fri, May 8, 1992	3.68	3.68	3.68	3.68
319	NYSE	SAN	Thu, May 7, 1992	3.64	3.70	3.64	3.69
318	NYSE	SAN	Wed, May 6, 1992	3.58	3.60	3.58	3.59
317	NYSE	SAN	Tue, May 5, 1992	3.52	3.52	3.52	3.52
316	NYSE	SAN	Mon, May 4, 1992	3.50	3.52	3.49	3.52
315	NYSE	SAN	Fri, May 1, 1992	3.56	3.56	3.56	3.56
314	NYSE	SAN	Thu, Apr 30, 1992	3.53	3.56	3.53	3.56
313	NYSE	SAN	Wed, Apr 29, 1992	3.51	3.53	3.51	3.53
312	NYSE	SAN	Tue, Apr 28, 1992	3.53	3.53	3.49	3.51
311	NYSE	SAN	Mon, Apr 27, 1992	3.54	3.54	3.52	3.52
310	NYSE	SAN	Fri, Apr 24, 1992	3.44	3.54	3.44	3.54
309	NYSE	SAN	Thu, Apr 23, 1992	3.51	3.51	3.46	3.50
308	NYSE	SAN	Wed, Apr 22, 1992	3.52	3.54	3.52	3.52
307	NYSE	SAN	Tue, Apr 21, 1992	3.52	3.52	3.50	3.50
306	NYSE	SAN	Mon, Apr 20, 1992	3.54	3.54	3.52	3.52
305	NYSE	SAN	Thu, Apr 16, 1992	3.52	3.56	3.52	3.56
304	NYSE	SAN	Wed, Apr 15, 1992	3.50	3.54	3.50	3.54
303	NYSE	SAN	Tue, Apr 14, 1992	3.44	3.44	3.43	3.44
302	NYSE	SAN	Mon, Apr 13, 1992	3.43	3.43	3.43	3.43
301	NYSE	SAN	Fri, Apr 10, 1992	3.48	3.48	3.46	3.48
300	NYSE	SAN	Thu, Apr 9, 1992	3.37	3.39	3.37	3.37
299	NYSE	SAN	Wed, Apr 8, 1992	3.37	3.38	3.37	3.37
298	NYSE	SAN	Tue, Apr 7, 1992	3.35	3.37	3.34	3.37
297	NYSE	SAN	Mon, Apr 6, 1992	3.37	3.37	3.37	3.37
296	NYSE	SAN	Fri, Apr 3, 1992	3.37	3.37	3.37	3.37
295	NYSE	SAN	Thu, Apr 2, 1992	3.42	3.42	3.39	3.39
294	NYSE	SAN	Wed, Apr 1, 1992	3.39	3.39	3.39	3.39
293	NYSE	SAN	Tue, Mar 31, 1992	3.46	3.46	3.46	3.46
292	NYSE	SAN	Mon, Mar 30, 1992	3.48	3.48	3.48	3.48
291	NYSE	SAN	Fri, Mar 27, 1992	3.44	3.52	3.44	3.52
290	NYSE	SAN	Thu, Mar 26, 1992	3.41	3.42	3.41	3.42
289	NYSE	SAN	Wed, Mar 25, 1992	3.42	3.42	3.42	3.42
288	NYSE	SAN	Tue, Mar 24, 1992	3.39	3.42	3.39	3.42
287	NYSE	SAN	Mon, Mar 23, 1992	3.44	3.44	3.43	3.43
286	NYSE	SAN	Fri, Mar 20, 1992	3.47	3.47	3.44	3.44
285	NYSE	SAN	Thu, Mar 19, 1992	3.51	3.51	3.51	3.51
284	NYSE	SAN	Wed, Mar 18, 1992	3.52	3.52	3.52	3.52
283	NYSE	SAN	Tue, Mar 17, 1992	3.53	3.53	3.53	3.53
282	NYSE	SAN	Mon, Mar 16, 1992	3.52	3.53	3.52	3.53
281	NYSE	SAN	Fri, Mar 13, 1992	3.57	3.57	3.55	3.57
280	NYSE	SAN	Thu, Mar 12, 1992	3.60	3.60	3.57	3.57
279	NYSE	SAN	Wed, Mar 11, 1992	3.65	3.65	3.62	3.63
278	NYSE	SAN	Tue, Mar 10, 1992	3.65	3.65	3.65	3.65
277	NYSE	SAN	Mon, Mar 9, 1992	3.64	3.64	3.64	3.64
276	NYSE	SAN	Fri, Mar 6, 1992	3.64	3.64	3.60	3.62
275	NYSE	SAN	Thu, Mar 5, 1992	3.67	3.67	3.64	3.66
274	NYSE	SAN	Wed, Mar 4, 1992	3.72	3.72	3.68	3.70
273	NYSE	SAN	Tue, Mar 3, 1992	3.76	3.76	3.73	3.74
272	NYSE	SAN	Mon, Mar 2, 1992	3.80	3.80	3.80	3.80
271	NYSE	SAN	Fri, Feb 28, 1992	3.68	3.78	3.68	3.76
270	NYSE	SAN	Thu, Feb 27, 1992	3.60	3.60	3.60	3.60
269	NYSE	SAN	Wed, Feb 26, 1992	3.60	3.60	3.59	3.59
268	NYSE	SAN	Tue, Feb 25, 1992	3.60	3.60	3.58	3.60
267	NYSE	SAN	Mon, Feb 24, 1992	3.54	3.54	3.54	3.54
266	NYSE	SAN	Fri, Feb 21, 1992	3.58	3.58	3.58	3.58
265	NYSE	SAN	Thu, Feb 20, 1992	3.56	3.58	3.56	3.58
264	NYSE	SAN	Fri, Feb 14, 1992	3.52	3.53	3.52	3.53
263	NYSE	SAN	Thu, Feb 13, 1992	3.57	3.59	3.57	3.58
262	NYSE	SAN	Wed, Feb 12, 1992	3.59	3.62	3.59	3.62
261	NYSE	SAN	Tue, Feb 11, 1992	3.64	3.65	3.63	3.63
260	NYSE	SAN	Mon, Feb 10, 1992	3.68	3.68	3.68	3.68
259	NYSE	SAN	Fri, Feb 7, 1992	3.69	3.69	3.69	3.69
258	NYSE	SAN	Thu, Feb 6, 1992	3.69	3.69	3.67	3.67
257	NYSE	SAN	Wed, Feb 5, 1992	3.70	3.70	3.68	3.68
256	NYSE	SAN	Tue, Feb 4, 1992	3.64	3.64	3.60	3.60
255	NYSE	SAN	Mon, Feb 3, 1992	3.60	3.60	3.60	3.60
254	NYSE	SAN	Fri, Jan 31, 1992	3.57	3.60	3.57	3.60
253	NYSE	SAN	Wed, Jan 29, 1992	3.65	3.65	3.65	3.65
252	NYSE	SAN	Tue, Jan 28, 1992	3.62	3.62	3.60	3.62
251	NYSE	SAN	Mon, Jan 27, 1992	3.58	3.60	3.58	3.60
250	NYSE	SAN	Fri, Jan 24, 1992	3.54	3.54	3.52	3.54
249	NYSE	SAN	Thu, Jan 23, 1992	3.58	3.59	3.58	3.59
248	NYSE	SAN	Wed, Jan 22, 1992	3.52	3.56	3.52	3.56
247	NYSE	SAN	Tue, Jan 21, 1992	3.56	3.56	3.56	3.56
246	NYSE	SAN	Mon, Jan 20, 1992	3.60	3.60	3.60	3.60
245	NYSE	SAN	Fri, Jan 17, 1992	3.66	3.68	3.66	3.68
244	NYSE	SAN	Thu, Jan 16, 1992	3.70	3.70	3.70	3.70
243	NYSE	SAN	Wed, Jan 15, 1992	3.64	3.72	3.64	3.72
242	NYSE	SAN	Tue, Jan 14, 1992	3.54	3.56	3.54	3.56
241	NYSE	SAN	Mon, Jan 13, 1992	3.50	3.51	3.50	3.51
240	NYSE	SAN	Fri, Jan 10, 1992	3.50	3.52	3.50	3.50
239	NYSE	SAN	Thu, Jan 9, 1992	3.53	3.56	3.53	3.56
238	NYSE	SAN	Wed, Jan 8, 1992	3.44	3.50	3.44	3.50
237	NYSE	SAN	Tue, Jan 7, 1992	3.39	3.41	3.39	3.41
236	NYSE	SAN	Mon, Jan 6, 1992	3.37	3.39	3.37	3.39
235	NYSE	SAN	Fri, Jan 3, 1992	3.23	3.29	3.23	3.29
234	NYSE	SAN	Thu, Jan 2, 1992	3.33	3.33	3.33	3.33
233	NYSE	SAN	Tue, Dec 31, 1991	3.35	3.37	3.35	3.37
232	NYSE	SAN	Mon, Dec 30, 1991	3.25	3.31	3.25	3.31
231	NYSE	SAN	Fri, Dec 27, 1991	3.20	3.21	3.20	3.21
230	NYSE	SAN	Thu, Dec 26, 1991	3.18	3.18	3.14	3.17
229	NYSE	SAN	Tue, Dec 24, 1991	3.15	3.18	3.15	3.18
228	NYSE	SAN	Mon, Dec 23, 1991	3.04	3.09	3.04	3.09
227	NYSE	SAN	Fri, Dec 20, 1991	3.04	3.04	3.04	3.04
226	NYSE	SAN	Thu, Dec 19, 1991	3.03	3.05	3.03	3.05
225	NYSE	SAN	Wed, Dec 18, 1991	3.10	3.10	3.10	3.10
224	NYSE	SAN	Tue, Dec 17, 1991	3.09	3.11	3.09	3.11
223	NYSE	SAN	Mon, Dec 16, 1991	3.14	3.14	3.13	3.13
222	NYSE	SAN	Fri, Dec 13, 1991	3.14	3.14	3.14	3.14
221	NYSE	SAN	Thu, Dec 12, 1991	3.15	3.15	3.15	3.15
220	NYSE	SAN	Wed, Dec 11, 1991	3.13	3.15	3.13	3.15
219	NYSE	SAN	Tue, Dec 10, 1991	3.19	3.19	3.18	3.18
218	NYSE	SAN	Mon, Dec 9, 1991	3.19	3.19	3.19	3.19
217	NYSE	SAN	Fri, Dec 6, 1991	3.15	3.17	3.15	3.17
216	NYSE	SAN	Thu, Dec 5, 1991	3.18	3.18	3.17	3.17
215	NYSE	SAN	Wed, Dec 4, 1991	3.18	3.18	3.18	3.18
214	NYSE	SAN	Tue, Dec 3, 1991	3.16	3.19	3.16	3.18
213	NYSE	SAN	Mon, Dec 2, 1991	3.17	3.19	3.17	3.18
212	NYSE	SAN	Wed, Nov 27, 1991	3.19	3.20	3.19	3.20
211	NYSE	SAN	Tue, Nov 26, 1991	3.16	3.21	3.16	3.21
210	NYSE	SAN	Mon, Nov 25, 1991	3.23	3.23	3.17	3.17
209	NYSE	SAN	Fri, Nov 22, 1991	3.33	3.33	3.33	3.33
208	NYSE	SAN	Thu, Nov 21, 1991	3.39	3.39	3.36	3.37
207	NYSE	SAN	Wed, Nov 20, 1991	3.42	3.43	3.39	3.39
206	NYSE	SAN	Tue, Nov 19, 1991	3.41	3.41	3.39	3.39
205	NYSE	SAN	Mon, Nov 18, 1991	3.46	3.46	3.41	3.46
204	NYSE	SAN	Fri, Nov 15, 1991	3.50	3.50	3.48	3.48
203	NYSE	SAN	Thu, Nov 14, 1991	3.50	3.50	3.48	3.50
202	NYSE	SAN	Wed, Nov 13, 1991	3.52	3.54	3.52	3.54
201	NYSE	SAN	Tue, Nov 12, 1991	3.57	3.57	3.56	3.57
200	NYSE	SAN	Mon, Nov 11, 1991	3.64	3.64	3.64	3.64
199	NYSE	SAN	Fri, Nov 8, 1991	3.65	3.65	3.65	3.65
198	NYSE	SAN	Thu, Nov 7, 1991	3.64	3.65	3.64	3.65
197	NYSE	SAN	Wed, Nov 6, 1991	3.64	3.65	3.64	3.65
196	NYSE	SAN	Tue, Nov 5, 1991	3.68	3.69	3.68	3.69
195	NYSE	SAN	Mon, Nov 4, 1991	3.68	3.70	3.68	3.68
194	NYSE	SAN	Fri, Nov 1, 1991	3.72	3.72	3.72	3.72
193	NYSE	SAN	Thu, Oct 31, 1991	3.68	3.70	3.68	3.68
192	NYSE	SAN	Wed, Oct 30, 1991	3.71	3.72	3.71	3.72
191	NYSE	SAN	Tue, Oct 29, 1991	3.66	3.68	3.66	3.68
190	NYSE	SAN	Fri, Oct 25, 1991	3.58	3.62	3.58	3.62
189	NYSE	SAN	Thu, Oct 24, 1991	3.66	3.66	3.64	3.64
188	NYSE	SAN	Wed, Oct 23, 1991	3.68	3.68	3.66	3.66
187	NYSE	SAN	Tue, Oct 22, 1991	3.68	3.68	3.68	3.68
186	NYSE	SAN	Mon, Oct 21, 1991	3.68	3.68	3.68	3.68
185	NYSE	SAN	Fri, Oct 18, 1991	3.68	3.68	3.68	3.68
184	NYSE	SAN	Thu, Oct 17, 1991	3.66	3.68	3.66	3.68
183	NYSE	SAN	Wed, Oct 16, 1991	3.59	3.64	3.59	3.64
182	NYSE	SAN	Tue, Oct 15, 1991	3.61	3.62	3.60	3.60
181	NYSE	SAN	Mon, Oct 14, 1991	3.61	3.61	3.61	3.61
180	NYSE	SAN	Fri, Oct 11, 1991	3.61	3.61	3.61	3.61
179	NYSE	SAN	Thu, Oct 10, 1991	3.61	3.61	3.61	3.61
178	NYSE	SAN	Wed, Oct 9, 1991	3.58	3.59	3.58	3.59
177	NYSE	SAN	Mon, Oct 7, 1991	3.64	3.64	3.64	3.64
176	NYSE	SAN	Fri, Oct 4, 1991	3.70	3.70	3.63	3.63
175	NYSE	SAN	Thu, Oct 3, 1991	3.76	3.76	3.75	3.75
174	NYSE	SAN	Wed, Oct 2, 1991	3.78	3.78	3.78	3.78
173	NYSE	SAN	Tue, Oct 1, 1991	3.82	3.82	3.80	3.80
172	NYSE	SAN	Mon, Sep 30, 1991	3.81	3.84	3.81	3.84
171	NYSE	SAN	Fri, Sep 27, 1991	3.78	3.78	3.78	3.78
170	NYSE	SAN	Thu, Sep 26, 1991	3.84	3.84	3.82	3.82
169	NYSE	SAN	Wed, Sep 25, 1991	3.84	3.85	3.84	3.85
168	NYSE	SAN	Tue, Sep 24, 1991	3.86	3.86	3.84	3.84
167	NYSE	SAN	Mon, Sep 23, 1991	3.85	3.85	3.83	3.84
166	NYSE	SAN	Fri, Sep 20, 1991	3.80	3.80	3.80	3.80
165	NYSE	SAN	Thu, Sep 19, 1991	3.79	3.79	3.79	3.79
164	NYSE	SAN	Wed, Sep 18, 1991	3.78	3.82	3.78	3.82
163	NYSE	SAN	Tue, Sep 17, 1991	3.78	3.78	3.78	3.78
162	NYSE	SAN	Mon, Sep 16, 1991	3.78	3.79	3.78	3.79
161	NYSE	SAN	Wed, Sep 11, 1991	3.76	3.76	3.73	3.74
160	NYSE	SAN	Tue, Sep 10, 1991	3.77	3.77	3.77	3.77
159	NYSE	SAN	Mon, Sep 9, 1991	3.76	3.77	3.76	3.77
158	NYSE	SAN	Fri, Sep 6, 1991	3.74	3.76	3.74	3.76
157	NYSE	SAN	Thu, Sep 5, 1991	3.78	3.78	3.78	3.78
156	NYSE	SAN	Wed, Sep 4, 1991	3.78	3.80	3.78	3.80
155	NYSE	SAN	Tue, Sep 3, 1991	3.70	3.74	3.70	3.74
154	NYSE	SAN	Fri, Aug 30, 1991	3.72	3.72	3.72	3.72
153	NYSE	SAN	Thu, Aug 29, 1991	3.76	3.77	3.74	3.74
152	NYSE	SAN	Wed, Aug 28, 1991	3.74	3.74	3.74	3.74
151	NYSE	SAN	Tue, Aug 27, 1991	3.72	3.72	3.72	3.72
150	NYSE	SAN	Mon, Aug 26, 1991	3.67	3.68	3.67	3.68
149	NYSE	SAN	Thu, Aug 22, 1991	3.64	3.66	3.64	3.66
148	NYSE	SAN	Wed, Aug 21, 1991	3.60	3.62	3.60	3.62
147	NYSE	SAN	Tue, Aug 20, 1991	3.46	3.46	3.46	3.46
146	NYSE	SAN	Mon, Aug 19, 1991	3.71	3.71	3.66	3.66
145	NYSE	SAN	Fri, Aug 16, 1991	3.70	3.70	3.70	3.70
144	NYSE	SAN	Wed, Aug 14, 1991	3.72	3.74	3.72	3.74
143	NYSE	SAN	Tue, Aug 13, 1991	3.75	3.75	3.75	3.75
142	NYSE	SAN	Mon, Aug 12, 1991	3.76	3.76	3.75	3.75
141	NYSE	SAN	Fri, Aug 9, 1991	3.80	3.80	3.80	3.80
140	NYSE	SAN	Thu, Aug 8, 1991	3.80	3.80	3.80	3.80
139	NYSE	SAN	Wed, Aug 7, 1991	3.79	3.80	3.79	3.80
138	NYSE	SAN	Tue, Aug 6, 1991	3.76	3.76	3.76	3.76
137	NYSE	SAN	Mon, Aug 5, 1991	3.70	3.72	3.68	3.72
136	NYSE	SAN	Fri, Aug 2, 1991	3.69	3.72	3.69	3.72
135	NYSE	SAN	Thu, Aug 1, 1991	3.67	3.67	3.67	3.67
134	NYSE	SAN	Wed, Jul 31, 1991	3.68	3.68	3.68	3.68
133	NYSE	SAN	Mon, Jul 29, 1991	3.68	3.68	3.68	3.68
132	NYSE	SAN	Fri, Jul 26, 1991	3.64	3.68	3.64	3.68
131	NYSE	SAN	Thu, Jul 25, 1991	3.68	3.68	3.66	3.67
130	NYSE	SAN	Wed, Jul 24, 1991	3.70	3.71	3.70	3.71
129	NYSE	SAN	Tue, Jul 23, 1991	3.64	3.70	3.64	3.70
128	NYSE	SAN	Mon, Jul 22, 1991	3.60	3.62	3.60	3.62
127	NYSE	SAN	Fri, Jul 19, 1991	3.55	3.55	3.54	3.54
126	NYSE	SAN	Thu, Jul 18, 1991	3.52	3.54	3.52	3.54
125	NYSE	SAN	Wed, Jul 17, 1991	3.53	3.53	3.53	3.53
124	NYSE	SAN	Mon, Jul 15, 1991	3.48	3.48	3.48	3.48
123	NYSE	SAN	Fri, Jul 12, 1991	3.47	3.47	3.47	3.47
122	NYSE	SAN	Thu, Jul 11, 1991	3.45	3.45	3.43	3.43
121	NYSE	SAN	Wed, Jul 10, 1991	3.44	3.45	3.44	3.45
120	NYSE	SAN	Tue, Jul 9, 1991	3.48	3.48	3.46	3.46
119	NYSE	SAN	Mon, Jul 8, 1991	3.50	3.50	3.50	3.50
118	NYSE	SAN	Fri, Jul 5, 1991	3.52	3.53	3.52	3.53
117	NYSE	SAN	Wed, Jul 3, 1991	3.52	3.52	3.52	3.52
116	NYSE	SAN	Tue, Jul 2, 1991	3.57	3.57	3.54	3.57
115	NYSE	SAN	Mon, Jul 1, 1991	3.56	3.57	3.56	3.57
114	NYSE	SAN	Fri, Jun 28, 1991	3.57	3.57	3.56	3.57
113	NYSE	SAN	Thu, Jun 27, 1991	3.60	3.60	3.60	3.60
112	NYSE	SAN	Wed, Jun 26, 1991	3.60	3.60	3.60	3.60
111	NYSE	SAN	Tue, Jun 25, 1991	3.58	3.58	3.57	3.57
110	NYSE	SAN	Mon, Jun 24, 1991	3.54	3.56	3.54	3.56
109	NYSE	SAN	Fri, Jun 21, 1991	3.59	3.59	3.52	3.53
108	NYSE	SAN	Wed, Jun 19, 1991	3.68	3.68	3.68	3.68
107	NYSE	SAN	Mon, Jun 17, 1991	3.74	3.75	3.74	3.75
106	NYSE	SAN	Fri, Jun 14, 1991	3.84	3.86	3.84	3.86
105	NYSE	SAN	Thu, Jun 13, 1991	3.82	3.82	3.82	3.82
104	NYSE	SAN	Wed, Jun 12, 1991	3.89	3.89	3.89	3.89
103	NYSE	SAN	Tue, Jun 11, 1991	3.89	3.89	3.89	3.89
102	NYSE	SAN	Mon, Jun 10, 1991	3.90	3.90	3.90	3.90
101	NYSE	SAN	Fri, Jun 7, 1991	3.95	3.95	3.95	3.95
100	NYSE	SAN	Thu, Jun 6, 1991	4.01	4.01	4.01	4.01
99	NYSE	SAN	Wed, Jun 5, 1991	4.04	4.04	4.04	4.04
98	NYSE	SAN	Tue, Jun 4, 1991	4.03	4.05	4.03	4.05
97	NYSE	SAN	Mon, Jun 3, 1991	4.05	4.05	4.03	4.03
96	NYSE	SAN	Fri, May 31, 1991	4.11	4.11	4.05	4.05
95	NYSE	SAN	Thu, May 30, 1991	4.13	4.13	4.13	4.13
94	NYSE	SAN	Tue, May 28, 1991	4.13	4.13	4.13	4.13
93	NYSE	SAN	Fri, May 24, 1991	4.11	4.11	4.11	4.11
92	NYSE	SAN	Thu, May 23, 1991	4.11	4.19	4.11	4.19
91	NYSE	SAN	Wed, May 22, 1991	4.11	4.11	4.11	4.11
90	NYSE	SAN	Tue, May 21, 1991	4.13	4.13	4.13	4.13
89	NYSE	SAN	Mon, May 20, 1991	4.10	4.10	4.10	4.10
88	NYSE	SAN	Fri, May 17, 1991	4.15	4.15	4.15	4.15
87	NYSE	SAN	Thu, May 16, 1991	4.23	4.23	4.23	4.23
86	NYSE	SAN	Wed, May 15, 1991	4.27	4.27	4.23	4.23
85	NYSE	SAN	Mon, May 13, 1991	4.11	4.12	4.11	4.12
84	NYSE	SAN	Thu, May 9, 1991	4.08	4.10	4.07	4.10
83	NYSE	SAN	Wed, May 8, 1991	4.03	4.06	4.03	4.06
82	NYSE	SAN	Tue, May 7, 1991	3.90	3.90	3.90	3.90
81	NYSE	SAN	Mon, May 6, 1991	3.88	3.89	3.88	3.89
80	NYSE	SAN	Fri, May 3, 1991	3.91	3.91	3.91	3.91
79	NYSE	SAN	Thu, May 2, 1991	3.91	3.91	3.91	3.91
78	NYSE	SAN	Wed, May 1, 1991	3.95	3.97	3.95	3.97
77	NYSE	SAN	Tue, Apr 30, 1991	3.91	3.97	3.91	3.97
76	NYSE	SAN	Mon, Apr 29, 1991	3.89	3.89	3.89	3.89
75	NYSE	SAN	Fri, Apr 26, 1991	4.01	4.01	3.96	3.96
74	NYSE	SAN	Thu, Apr 25, 1991	4.01	4.01	4.01	4.01
73	NYSE	SAN	Wed, Apr 24, 1991	4.04	4.04	4.01	4.03
72	NYSE	SAN	Tue, Apr 23, 1991	4.06	4.06	4.06	4.06
71	NYSE	SAN	Mon, Apr 22, 1991	4.02	4.02	4.02	4.02
70	NYSE	SAN	Fri, Apr 19, 1991	4.14	4.14	4.14	4.14
69	NYSE	SAN	Thu, Apr 18, 1991	4.27	4.27	4.24	4.24
68	NYSE	SAN	Wed, Apr 17, 1991	4.27	4.31	4.27	4.31
67	NYSE	SAN	Tue, Apr 16, 1991	4.27	4.27	4.27	4.27
66	NYSE	SAN	Mon, Apr 15, 1991	4.24	4.24	4.24	4.24
65	NYSE	SAN	Fri, Apr 12, 1991	4.22	4.23	4.22	4.23
64	NYSE	SAN	Tue, Apr 9, 1991	4.22	4.24	4.22	4.24
63	NYSE	SAN	Mon, Apr 8, 1991	4.21	4.21	4.17	4.17
62	NYSE	SAN	Fri, Apr 5, 1991	4.25	4.25	4.25	4.25
61	NYSE	SAN	Thu, Apr 4, 1991	4.22	4.22	4.22	4.22
60	NYSE	SAN	Wed, Apr 3, 1991	4.26	4.26	4.26	4.26
59	NYSE	SAN	Tue, Apr 2, 1991	4.21	4.22	4.17	4.22
58	NYSE	SAN	Thu, Mar 28, 1991	4.11	4.17	4.11	4.17
57	NYSE	SAN	Wed, Mar 27, 1991	4.09	4.09	4.09	4.09
56	NYSE	SAN	Mon, Mar 25, 1991	4.11	4.11	4.11	4.11
55	NYSE	SAN	Fri, Mar 22, 1991	4.11	4.11	4.11	4.11
54	NYSE	SAN	Thu, Mar 21, 1991	4.12	4.13	4.11	4.12
53	NYSE	SAN	Wed, Mar 20, 1991	4.07	4.09	4.07	4.09
52	NYSE	SAN	Tue, Mar 19, 1991	4.23	4.23	4.15	4.19
51	NYSE	SAN	Mon, Mar 18, 1991	4.22	4.22	4.19	4.21
50	NYSE	SAN	Fri, Mar 15, 1991	4.27	4.27	4.25	4.25
49	NYSE	SAN	Thu, Mar 14, 1991	4.31	4.31	4.28	4.28
48	NYSE	SAN	Tue, Mar 12, 1991	4.29	4.29	4.29	4.29
47	NYSE	SAN	Mon, Mar 11, 1991	4.31	4.31	4.31	4.31
46	NYSE	SAN	Fri, Mar 8, 1991	4.27	4.31	4.27	4.31
45	NYSE	SAN	Thu, Mar 7, 1991	4.28	4.28	4.24	4.24
44	NYSE	SAN	Wed, Mar 6, 1991	4.31	4.31	4.27	4.27
43	NYSE	SAN	Tue, Mar 5, 1991	4.25	4.25	4.25	4.25
42	NYSE	SAN	Mon, Mar 4, 1991	4.21	4.25	4.21	4.25
41	NYSE	SAN	Fri, Mar 1, 1991	4.28	4.28	4.28	4.28
40	NYSE	SAN	Thu, Feb 28, 1991	4.29	4.31	4.27	4.27
39	NYSE	SAN	Wed, Feb 27, 1991	4.23	4.29	4.23	4.29
38	NYSE	SAN	Tue, Feb 26, 1991	4.27	4.27	4.27	4.27
37	NYSE	SAN	Mon, Feb 25, 1991	4.34	4.34	4.27	4.30
36	NYSE	SAN	Fri, Feb 22, 1991	4.34	4.36	4.34	4.36
35	NYSE	SAN	Thu, Feb 21, 1991	4.29	4.37	4.29	4.37
34	NYSE	SAN	Wed, Feb 20, 1991	4.21	4.21	4.21	4.21
33	NYSE	SAN	Tue, Feb 19, 1991	4.28	4.28	4.25	4.25
32	NYSE	SAN	Fri, Feb 15, 1991	4.19	4.23	4.19	4.23
31	NYSE	SAN	Thu, Feb 14, 1991	4.21	4.21	4.15	4.15
30	NYSE	SAN	Wed, Feb 13, 1991	4.17	4.31	4.17	4.31
29	NYSE	SAN	Mon, Feb 11, 1991	4.19	4.21	4.19	4.21
28	NYSE	SAN	Fri, Feb 8, 1991	4.07	4.11	4.07	4.11
27	NYSE	SAN	Thu, Feb 7, 1991	4.08	4.08	4.08	4.08
26	NYSE	SAN	Tue, Feb 5, 1991	4.07	4.10	4.07	4.10
25	NYSE	SAN	Mon, Feb 4, 1991	3.92	3.99	3.92	3.99
24	NYSE	SAN	Fri, Feb 1, 1991	3.89	3.92	3.89	3.89
23	NYSE	SAN	Thu, Jan 31, 1991	3.94	3.94	3.94	3.94
22	NYSE	SAN	Wed, Jan 30, 1991	3.92	3.93	3.92	3.93
21	NYSE	SAN	Tue, Jan 29, 1991	3.84	3.89	3.84	3.89
20	NYSE	SAN	Fri, Jan 25, 1991	3.74	3.84	3.74	3.84
19	NYSE	SAN	Thu, Jan 24, 1991	3.68	3.68	3.68	3.68
18	NYSE	SAN	Tue, Jan 22, 1991	3.60	3.60	3.60	3.60
17	NYSE	SAN	Mon, Jan 21, 1991	3.64	3.64	3.64	3.64
16	NYSE	SAN	Fri, Jan 18, 1991	3.66	3.66	3.66	3.66
15	NYSE	SAN	Thu, Jan 17, 1991	3.59	3.62	3.59	3.62
14	NYSE	SAN	Wed, Jan 16, 1991	3.31	3.31	3.31	3.31
13	NYSE	SAN	Mon, Jan 14, 1991	3.29	3.33	3.29	3.33
12	NYSE	SAN	Fri, Jan 11, 1991	3.48	3.48	3.47	3.47
11	NYSE	SAN	Thu, Jan 10, 1991	3.56	3.62	3.56	3.62
10	NYSE	SAN	Tue, Jan 8, 1991	3.66	3.66	3.66	3.66
9	NYSE	SAN	Wed, Jan 2, 1991	3.66	3.70	3.64	3.64
8	NYSE	SAN	Fri, Dec 28, 1990	3.67	3.67	3.67	3.67
7	NYSE	SAN	Thu, Dec 27, 1990	3.60	3.61	3.56	3.56
6	NYSE	SAN	Fri, Dec 21, 1990	3.68	3.68	3.64	3.64
5	NYSE	SAN	Thu, Dec 20, 1990	3.75	3.76	3.70	3.73
4	NYSE	SAN	Tue, Dec 18, 1990	3.78	3.88	3.78	3.88
3	NYSE	SAN	Tue, Dec 11, 1990	3.99	3.99	3.99	3.99
2	NYSE	SAN	Mon, Dec 10, 1990	3.99	3.99	3.99	3.99
1	NYSE	SAN	Fri, Dec 7, 1990	3.89	3.92	3.89	3.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco Santander, S.A. Sponsored ADR (Spain) NYSE:SAN 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