Sitio Royalties Corp NYSE:STR Historical Prices

Below are the 7676 trading days of historical prices for STR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7676	NYSE	STR	Wed, Mar 6, 2024	23.41	23.55	23.12	23.38
7675	NYSE	STR	Tue, Mar 5, 2024	23.06	23.60	23.06	23.16
7674	NYSE	STR	Mon, Mar 4, 2024	23.18	23.32	22.94	23.06
7673	NYSE	STR	Fri, Mar 1, 2024	22.81	23.30	22.42	23.15
7672	NYSE	STR	Thu, Feb 29, 2024	22.86	23.71	22.50	22.82
7671	NYSE	STR	Wed, Feb 28, 2024	21.80	22.08	21.73	21.97
7670	NYSE	STR	Tue, Feb 27, 2024	21.92	21.96	21.75	21.92
7669	NYSE	STR	Mon, Feb 26, 2024	21.56	21.81	21.41	21.78
7668	NYSE	STR	Fri, Feb 23, 2024	21.69	21.69	21.30	21.67
7667	NYSE	STR	Thu, Feb 22, 2024	21.71	22.02	21.58	21.94
7666	NYSE	STR	Wed, Feb 21, 2024	21.82	22.27	21.81	21.96
7665	NYSE	STR	Tue, Feb 20, 2024	22.00	22.13	21.66	21.67
7664	NYSE	STR	Fri, Feb 16, 2024	22.07	22.18	21.72	22.03
7663	NYSE	STR	Thu, Feb 15, 2024	21.12	22.21	21.12	22.14
7662	NYSE	STR	Wed, Feb 14, 2024	21.22	21.38	20.93	21.03
7661	NYSE	STR	Tue, Feb 13, 2024	21.31	21.62	20.68	21.02
7660	NYSE	STR	Mon, Feb 12, 2024	21.12	21.83	21.12	21.65
7659	NYSE	STR	Fri, Feb 9, 2024	21.10	21.20	20.88	20.97
7658	NYSE	STR	Thu, Feb 8, 2024	20.81	21.26	20.79	21.02
7657	NYSE	STR	Wed, Feb 7, 2024	20.81	20.88	20.47	20.75
7656	NYSE	STR	Tue, Feb 6, 2024	20.01	20.85	20.01	20.74
7655	NYSE	STR	Mon, Feb 5, 2024	20.50	20.50	19.95	20.03
7654	NYSE	STR	Fri, Feb 2, 2024	20.84	20.84	20.42	20.52
7653	NYSE	STR	Thu, Feb 1, 2024	21.41	21.51	20.78	20.94
7652	NYSE	STR	Wed, Jan 31, 2024	22.30	22.40	21.32	21.33
7651	NYSE	STR	Tue, Jan 30, 2024	21.95	22.47	21.79	22.36
7650	NYSE	STR	Mon, Jan 29, 2024	21.66	21.99	21.39	21.97
7649	NYSE	STR	Fri, Jan 26, 2024	21.72	21.84	21.41	21.68
7648	NYSE	STR	Thu, Jan 25, 2024	22.07	22.14	21.51	21.60
7647	NYSE	STR	Wed, Jan 24, 2024	22.23	22.23	21.74	21.75
7646	NYSE	STR	Tue, Jan 23, 2024	22.10	22.23	21.67	22.00
7645	NYSE	STR	Mon, Jan 22, 2024	21.70	22.11	21.60	22.07
7644	NYSE	STR	Fri, Jan 19, 2024	21.51	21.71	21.16	21.70
7643	NYSE	STR	Thu, Jan 18, 2024	21.84	21.98	21.28	21.45
7642	NYSE	STR	Wed, Jan 17, 2024	21.78	22.14	21.68	21.78
7641	NYSE	STR	Tue, Jan 16, 2024	22.11	22.31	21.99	22.08
7640	NYSE	STR	Fri, Jan 12, 2024	22.57	22.74	22.24	22.30
7639	NYSE	STR	Thu, Jan 11, 2024	22.22	22.22	21.78	22.06
7638	NYSE	STR	Wed, Jan 10, 2024	22.38	22.42	22.09	22.25
7637	NYSE	STR	Tue, Jan 9, 2024	22.65	22.65	22.16	22.47
7636	NYSE	STR	Mon, Jan 8, 2024	22.31	22.70	22.02	22.68
7635	NYSE	STR	Fri, Jan 5, 2024	22.96	23.14	22.66	22.74
7634	NYSE	STR	Thu, Jan 4, 2024	23.72	23.77	22.81	22.81
7633	NYSE	STR	Wed, Jan 3, 2024	23.65	23.73	23.39	23.56
7632	NYSE	STR	Tue, Jan 2, 2024	23.66	23.98	23.53	23.63
7631	NYSE	STR	Fri, Dec 29, 2023	23.90	23.90	23.43	23.51
7630	NYSE	STR	Thu, Dec 28, 2023	24.12	24.23	23.88	23.90
7629	NYSE	STR	Wed, Dec 27, 2023	24.02	24.24	23.98	24.11
7628	NYSE	STR	Tue, Dec 26, 2023	23.71	24.02	23.57	23.96
7627	NYSE	STR	Fri, Dec 22, 2023	23.04	23.41	22.84	23.37
7626	NYSE	STR	Thu, Dec 21, 2023	22.59	22.95	22.54	22.91
7625	NYSE	STR	Wed, Dec 20, 2023	22.87	23.20	22.38	22.45
7624	NYSE	STR	Tue, Dec 19, 2023	22.20	22.79	22.19	22.76
7623	NYSE	STR	Mon, Dec 18, 2023	22.88	22.99	22.28	22.29
7622	NYSE	STR	Fri, Dec 15, 2023	22.65	22.69	22.22	22.40
7621	NYSE	STR	Thu, Dec 14, 2023	22.28	22.78	22.12	22.70
7620	NYSE	STR	Wed, Dec 13, 2023	21.10	21.78	20.81	21.75
7619	NYSE	STR	Tue, Dec 12, 2023	21.00	21.09	20.54	20.99
7618	NYSE	STR	Mon, Dec 11, 2023	20.96	21.41	20.84	21.34
7617	NYSE	STR	Fri, Dec 8, 2023	20.96	21.15	20.73	21.07
7616	NYSE	STR	Thu, Dec 7, 2023	20.86	20.96	20.46	20.71
7615	NYSE	STR	Wed, Dec 6, 2023	21.16	21.41	20.57	20.71
7614	NYSE	STR	Tue, Dec 5, 2023	22.20	22.25	21.18	21.31
7613	NYSE	STR	Mon, Dec 4, 2023	21.96	22.25	21.86	22.14
7612	NYSE	STR	Fri, Dec 1, 2023	21.88	22.87	21.80	22.13
7611	NYSE	STR	Thu, Nov 30, 2023	22.64	22.86	22.00	22.03
7610	NYSE	STR	Wed, Nov 29, 2023	22.35	22.62	22.30	22.43
7609	NYSE	STR	Tue, Nov 28, 2023	22.21	22.35	22.04	22.17
7608	NYSE	STR	Mon, Nov 27, 2023	22.10	22.22	21.82	22.14
7607	NYSE	STR	Fri, Nov 24, 2023	21.97	22.52	21.97	22.35
7606	NYSE	STR	Wed, Nov 22, 2023	21.41	22.03	21.16	22.03
7605	NYSE	STR	Tue, Nov 21, 2023	21.98	22.08	21.72	21.83
7604	NYSE	STR	Mon, Nov 20, 2023	22.22	22.38	22.03	22.15
7603	NYSE	STR	Fri, Nov 17, 2023	22.56	22.86	22.51	22.22
7602	NYSE	STR	Thu, Nov 16, 2023	22.72	22.84	21.94	22.34
7601	NYSE	STR	Wed, Nov 15, 2023	23.35	23.94	22.69	22.94
7600	NYSE	STR	Tue, Nov 14, 2023	23.19	23.53	22.82	23.46
7599	NYSE	STR	Mon, Nov 13, 2023	23.17	23.43	22.83	22.89
7598	NYSE	STR	Fri, Nov 10, 2023	23.03	23.35	22.80	23.08
7597	NYSE	STR	Thu, Nov 9, 2023	23.01	23.39	22.70	22.82
7596	NYSE	STR	Wed, Nov 8, 2023	23.83	23.95	23.36	23.57
7595	NYSE	STR	Tue, Nov 7, 2023	24.03	24.03	23.38	23.99
7594	NYSE	STR	Mon, Nov 6, 2023	25.29	25.29	24.34	24.37
7593	NYSE	STR	Fri, Nov 3, 2023	25.50	25.73	25.10	25.33
7592	NYSE	STR	Thu, Nov 2, 2023	24.60	25.46	24.60	25.41
7591	NYSE	STR	Wed, Nov 1, 2023	24.72	24.83	24.31	24.47
7590	NYSE	STR	Tue, Oct 31, 2023	24.50	24.88	24.21	24.72
7589	NYSE	STR	Mon, Oct 30, 2023	24.50	24.63	24.03	24.39
7588	NYSE	STR	Fri, Oct 27, 2023	24.75	24.75	24.06	24.42
7587	NYSE	STR	Thu, Oct 26, 2023	24.47	24.82	24.30	24.76
7586	NYSE	STR	Wed, Oct 25, 2023	24.48	24.70	24.35	24.63
7585	NYSE	STR	Tue, Oct 24, 2023	24.61	24.72	24.42	24.55
7584	NYSE	STR	Mon, Oct 23, 2023	24.41	24.75	24.03	24.44
7583	NYSE	STR	Fri, Oct 20, 2023	25.50	25.50	24.58	24.70
7582	NYSE	STR	Thu, Oct 19, 2023	24.93	25.66	24.79	25.53
7581	NYSE	STR	Wed, Oct 18, 2023	25.13	25.28	24.97	25.08
7580	NYSE	STR	Tue, Oct 17, 2023	24.72	25.38	24.72	25.05
7579	NYSE	STR	Mon, Oct 16, 2023	24.75	24.82	24.45	24.74
7578	NYSE	STR	Fri, Oct 13, 2023	24.41	24.59	24.07	24.57
7577	NYSE	STR	Thu, Oct 12, 2023	23.94	24.06	23.64	24.04
7576	NYSE	STR	Wed, Oct 11, 2023	23.75	23.94	23.46	23.86
7575	NYSE	STR	Tue, Oct 10, 2023	23.63	23.98	23.51	23.87
7574	NYSE	STR	Mon, Oct 9, 2023	23.52	23.92	23.40	23.58
7573	NYSE	STR	Fri, Oct 6, 2023	22.74	23.33	22.70	23.05
7572	NYSE	STR	Thu, Oct 5, 2023	22.15	22.76	22.10	22.75
7571	NYSE	STR	Wed, Oct 4, 2023	23.03	23.11	22.29	22.38
7570	NYSE	STR	Tue, Oct 3, 2023	23.11	23.43	23.00	23.35
7569	NYSE	STR	Mon, Oct 2, 2023	24.24	24.32	23.15	23.31
7568	NYSE	STR	Fri, Sep 29, 2023	24.50	24.57	24.07	24.21
7567	NYSE	STR	Thu, Sep 28, 2023	24.87	24.98	24.41	24.44
7566	NYSE	STR	Wed, Sep 27, 2023	24.82	24.92	24.43	24.85
7565	NYSE	STR	Tue, Sep 26, 2023	24.48	24.85	24.33	24.47
7564	NYSE	STR	Mon, Sep 25, 2023	24.00	24.81	23.90	24.75
7563	NYSE	STR	Fri, Sep 22, 2023	24.19	24.43	23.91	24.01
7562	NYSE	STR	Thu, Sep 21, 2023	24.50	24.60	24.06	24.07
7561	NYSE	STR	Wed, Sep 20, 2023	25.06	25.35	24.56	24.60
7560	NYSE	STR	Tue, Sep 19, 2023	25.72	26.08	25.16	25.16
7559	NYSE	STR	Mon, Sep 18, 2023	26.29	26.34	25.33	25.52
7558	NYSE	STR	Fri, Sep 15, 2023	26.50	26.65	25.44	26.19
7557	NYSE	STR	Thu, Sep 14, 2023	26.59	26.80	26.31	26.43
7556	NYSE	STR	Wed, Sep 13, 2023	26.61	26.75	26.37	26.52
7555	NYSE	STR	Tue, Sep 12, 2023	26.31	26.76	26.18	26.59
7554	NYSE	STR	Mon, Sep 11, 2023	26.62	26.79	25.95	26.12
7553	NYSE	STR	Fri, Sep 8, 2023	26.36	26.51	26.08	26.37
7552	NYSE	STR	Thu, Sep 7, 2023	26.00	26.16	25.76	26.10
7551	NYSE	STR	Wed, Sep 6, 2023	25.82	26.13	25.65	26.05
7550	NYSE	STR	Tue, Sep 5, 2023	25.78	26.08	25.78	25.93
7549	NYSE	STR	Fri, Sep 1, 2023	25.50	25.98	25.43	25.85
7548	NYSE	STR	Thu, Aug 31, 2023	25.28	25.48	25.14	25.40
7547	NYSE	STR	Wed, Aug 30, 2023	25.08	25.33	25.03	25.30
7546	NYSE	STR	Tue, Aug 29, 2023	24.52	25.10	24.29	25.07
7545	NYSE	STR	Mon, Aug 28, 2023	24.33	24.75	24.26	24.52
7544	NYSE	STR	Fri, Aug 25, 2023	23.91	24.37	23.64	24.18
7543	NYSE	STR	Thu, Aug 24, 2023	23.60	23.89	23.57	23.61
7542	NYSE	STR	Wed, Aug 23, 2023	24.05	24.10	23.62	23.72
7541	NYSE	STR	Tue, Aug 22, 2023	24.39	24.51	24.12	24.15
7540	NYSE	STR	Mon, Aug 21, 2023	24.57	24.91	24.40	24.40
7539	NYSE	STR	Fri, Aug 18, 2023	24.02	24.48	24.00	24.38
7538	NYSE	STR	Thu, Aug 17, 2023	24.30	24.51	24.07	24.26
7537	NYSE	STR	Wed, Aug 16, 2023	24.50	24.75	24.38	23.99
7536	NYSE	STR	Tue, Aug 15, 2023	24.55	24.69	24.08	24.25
7535	NYSE	STR	Mon, Aug 14, 2023	24.87	25.05	24.64	24.76
7534	NYSE	STR	Fri, Aug 11, 2023	25.33	25.76	24.98	25.08
7533	NYSE	STR	Thu, Aug 10, 2023	26.09	26.36	25.35	25.45
7532	NYSE	STR	Wed, Aug 9, 2023	25.81	26.51	24.68	26.16
7531	NYSE	STR	Tue, Aug 8, 2023	26.42	27.28	26.26	27.26
7530	NYSE	STR	Mon, Aug 7, 2023	27.33	27.45	26.72	26.99
7529	NYSE	STR	Fri, Aug 4, 2023	27.50	27.59	27.16	27.28
7528	NYSE	STR	Thu, Aug 3, 2023	26.97	27.58	26.74	27.40
7527	NYSE	STR	Wed, Aug 2, 2023	27.08	27.20	26.47	26.97
7526	NYSE	STR	Tue, Aug 1, 2023	27.11	27.39	26.78	27.38
7525	NYSE	STR	Mon, Jul 31, 2023	27.38	27.61	27.29	27.34
7524	NYSE	STR	Fri, Jul 28, 2023	27.21	27.37	27.00	27.27
7523	NYSE	STR	Thu, Jul 27, 2023	27.46	27.46	27.00	27.21
7522	NYSE	STR	Wed, Jul 26, 2023	27.03	27.39	27.03	27.23
7521	NYSE	STR	Tue, Jul 25, 2023	27.19	27.52	27.01	27.24
7520	NYSE	STR	Mon, Jul 24, 2023	26.71	27.27	26.71	27.26
7519	NYSE	STR	Fri, Jul 21, 2023	27.19	27.27	26.73	26.93
7518	NYSE	STR	Thu, Jul 20, 2023	27.10	27.12	26.68	26.98
7517	NYSE	STR	Wed, Jul 19, 2023	26.90	27.01	26.63	26.87
7516	NYSE	STR	Tue, Jul 18, 2023	26.47	27.22	26.46	26.94
7515	NYSE	STR	Mon, Jul 17, 2023	26.00	26.55	25.92	26.41
7514	NYSE	STR	Fri, Jul 14, 2023	26.68	26.81	25.86	26.04
7513	NYSE	STR	Thu, Jul 13, 2023	26.62	27.00	26.42	26.87
7512	NYSE	STR	Wed, Jul 12, 2023	26.67	26.74	26.30	26.52
7511	NYSE	STR	Tue, Jul 11, 2023	26.04	26.39	25.92	26.37
7510	NYSE	STR	Mon, Jul 10, 2023	25.40	25.86	25.38	25.82
7509	NYSE	STR	Fri, Jul 7, 2023	24.80	25.56	24.80	25.29
7508	NYSE	STR	Thu, Jul 6, 2023	25.34	25.44	24.28	24.92
7507	NYSE	STR	Wed, Jul 5, 2023	26.37	26.37	25.65	25.70
7506	NYSE	STR	Mon, Jul 3, 2023	26.20	26.53	26.20	26.26
7505	NYSE	STR	Fri, Jun 30, 2023	26.97	26.97	26.26	26.27
7504	NYSE	STR	Thu, Jun 29, 2023	26.43	26.85	26.10	26.71
7503	NYSE	STR	Wed, Jun 28, 2023	25.10	26.28	24.98	26.23
7502	NYSE	STR	Tue, Jun 27, 2023	24.75	25.10	24.55	24.98
7501	NYSE	STR	Mon, Jun 26, 2023	24.77	25.11	24.74	24.81
7500	NYSE	STR	Fri, Jun 23, 2023	25.07	25.50	24.55	24.56
7499	NYSE	STR	Thu, Jun 22, 2023	25.88	25.90	25.46	25.53
7498	NYSE	STR	Wed, Jun 21, 2023	26.19	26.54	26.07	26.20
7497	NYSE	STR	Tue, Jun 20, 2023	26.65	26.72	25.81	26.29
7496	NYSE	STR	Fri, Jun 16, 2023	27.24	27.24	26.60	26.72
7495	NYSE	STR	Thu, Jun 15, 2023	26.66	27.19	26.60	27.13
7494	NYSE	STR	Wed, Jun 14, 2023	26.86	26.98	26.10	26.52
7493	NYSE	STR	Tue, Jun 13, 2023	26.88	27.46	26.67	26.67
7492	NYSE	STR	Mon, Jun 12, 2023	26.01	26.51	25.86	26.24
7491	NYSE	STR	Fri, Jun 9, 2023	26.79	26.84	26.29	26.35
7490	NYSE	STR	Thu, Jun 8, 2023	27.17	27.22	26.48	26.81
7489	NYSE	STR	Wed, Jun 7, 2023	26.28	27.22	26.28	27.19
7488	NYSE	STR	Tue, Jun 6, 2023	25.27	26.14	25.25	25.92
7487	NYSE	STR	Mon, Jun 5, 2023	26.45	26.62	25.63	26.17
7486	NYSE	STR	Fri, Jun 2, 2023	26.00	26.20	25.76	26.17
7485	NYSE	STR	Thu, Jun 1, 2023	25.57	25.90	25.21	25.39
7484	NYSE	STR	Wed, May 31, 2023	25.13	25.56	25.00	25.48
7483	NYSE	STR	Tue, May 30, 2023	25.00	25.37	24.55	25.32
7482	NYSE	STR	Fri, May 26, 2023	25.33	25.67	25.18	25.45
7481	NYSE	STR	Thu, May 25, 2023	25.50	25.66	24.81	25.19
7480	NYSE	STR	Wed, May 24, 2023	26.53	26.70	25.95	26.00
7479	NYSE	STR	Tue, May 23, 2023	26.30	27.16	26.00	26.52
7478	NYSE	STR	Mon, May 22, 2023	25.48	26.71	25.31	26.30
7477	NYSE	STR	Fri, May 19, 2023	26.00	26.00	25.17	25.38
7476	NYSE	STR	Thu, May 18, 2023	24.83	25.66	24.72	25.56
7475	NYSE	STR	Wed, May 17, 2023	25.81	25.81	25.43	25.09
7474	NYSE	STR	Tue, May 16, 2023	25.63	25.76	25.21	25.38
7473	NYSE	STR	Mon, May 15, 2023	25.18	25.83	24.84	25.62
7472	NYSE	STR	Fri, May 12, 2023	24.80	24.94	24.50	24.77
7471	NYSE	STR	Thu, May 11, 2023	25.37	25.39	24.37	24.54
7470	NYSE	STR	Wed, May 10, 2023	25.40	25.95	23.84	25.84
7469	NYSE	STR	Tue, May 9, 2023	25.51	26.13	25.42	25.90
7468	NYSE	STR	Mon, May 8, 2023	25.60	26.01	25.30	25.75
7467	NYSE	STR	Fri, May 5, 2023	25.03	25.42	24.85	25.18
7466	NYSE	STR	Thu, May 4, 2023	24.12	24.46	23.96	24.07
7465	NYSE	STR	Wed, May 3, 2023	23.55	24.82	23.29	24.25
7464	NYSE	STR	Tue, May 2, 2023	24.89	24.89	23.40	23.92
7463	NYSE	STR	Mon, May 1, 2023	25.07	25.56	25.00	25.26
7462	NYSE	STR	Fri, Apr 28, 2023	25.03	25.64	25.03	25.39
7461	NYSE	STR	Thu, Apr 27, 2023	24.84	25.15	24.49	25.01
7460	NYSE	STR	Wed, Apr 26, 2023	24.85	25.10	24.38	24.56
7459	NYSE	STR	Tue, Apr 25, 2023	25.55	25.63	25.00	25.00
7458	NYSE	STR	Mon, Apr 24, 2023	24.87	25.86	24.81	25.75
7457	NYSE	STR	Fri, Apr 21, 2023	25.33	25.35	24.73	24.96
7456	NYSE	STR	Thu, Apr 20, 2023	24.90	25.42	24.65	25.40
7455	NYSE	STR	Wed, Apr 19, 2023	25.40	25.41	24.63	25.29
7454	NYSE	STR	Tue, Apr 18, 2023	26.10	26.25	25.48	25.71
7453	NYSE	STR	Mon, Apr 17, 2023	26.33	26.36	25.88	26.15
7452	NYSE	STR	Fri, Apr 14, 2023	26.65	26.78	25.90	26.18
7451	NYSE	STR	Thu, Apr 13, 2023	26.24	26.56	26.10	26.54
7450	NYSE	STR	Wed, Apr 12, 2023	26.65	26.72	26.08	26.22
7449	NYSE	STR	Tue, Apr 11, 2023	25.76	26.52	25.65	26.51
7448	NYSE	STR	Mon, Apr 10, 2023	26.00	26.06	25.13	25.55
7447	NYSE	STR	Thu, Apr 6, 2023	24.40	24.50	24.08	24.26
7446	NYSE	STR	Wed, Apr 5, 2023	24.44	24.73	23.96	24.36
7445	NYSE	STR	Tue, Apr 4, 2023	24.45	24.95	23.92	24.25
7444	NYSE	STR	Mon, Apr 3, 2023	23.88	24.72	23.77	24.26
7443	NYSE	STR	Fri, Mar 31, 2023	22.53	22.87	22.41	22.60
7442	NYSE	STR	Thu, Mar 30, 2023	22.25	22.48	22.01	22.48
7441	NYSE	STR	Wed, Mar 29, 2023	22.26	22.30	21.74	21.90
7440	NYSE	STR	Tue, Mar 28, 2023	21.66	22.10	21.51	22.04
7439	NYSE	STR	Mon, Mar 27, 2023	21.22	21.89	21.06	21.81
7438	NYSE	STR	Fri, Mar 24, 2023	20.87	21.26	20.51	21.22
7437	NYSE	STR	Thu, Mar 23, 2023	21.53	21.80	20.85	21.12
7436	NYSE	STR	Wed, Mar 22, 2023	22.10	22.32	21.26	21.31
7435	NYSE	STR	Tue, Mar 21, 2023	21.51	22.13	21.49	22.07
7434	NYSE	STR	Mon, Mar 20, 2023	20.22	21.55	20.17	21.04
7433	NYSE	STR	Fri, Mar 17, 2023	20.24	20.77	19.82	20.15
7432	NYSE	STR	Thu, Mar 16, 2023	19.43	20.43	19.31	20.41
7431	NYSE	STR	Wed, Mar 15, 2023	21.11	21.15	19.76	19.46
7430	NYSE	STR	Tue, Mar 14, 2023	22.36	22.87	21.52	21.86
7429	NYSE	STR	Mon, Mar 13, 2023	22.25	22.77	22.04	22.07
7428	NYSE	STR	Fri, Mar 10, 2023	24.23	24.25	22.85	22.94
7427	NYSE	STR	Thu, Mar 9, 2023	24.00	24.85	23.85	24.36
7426	NYSE	STR	Wed, Mar 8, 2023	24.06	24.24	23.72	23.91
7425	NYSE	STR	Tue, Mar 7, 2023	24.51	24.74	24.23	24.23
7424	NYSE	STR	Mon, Mar 6, 2023	24.72	25.09	24.49	24.63
7423	NYSE	STR	Fri, Mar 3, 2023	24.18	25.26	24.10	25.01
7422	NYSE	STR	Thu, Mar 2, 2023	24.04	24.45	23.80	24.31
7421	NYSE	STR	Wed, Mar 1, 2023	23.42	24.65	23.36	24.20
7420	NYSE	STR	Tue, Feb 28, 2023	23.84	23.84	23.41	23.51
7419	NYSE	STR	Mon, Feb 27, 2023	23.65	24.19	23.50	23.58
7418	NYSE	STR	Fri, Feb 24, 2023	23.31	23.53	22.84	23.52
7417	NYSE	STR	Thu, Feb 23, 2023	23.64	24.14	23.22	23.54
7416	NYSE	STR	Wed, Feb 22, 2023	23.95	24.03	22.60	23.13
7415	NYSE	STR	Tue, Feb 21, 2023	24.48	24.76	23.69	23.69
7414	NYSE	STR	Fri, Feb 17, 2023	25.50	25.63	24.49	24.61
7413	NYSE	STR	Thu, Feb 16, 2023	26.00	26.32	25.74	25.74
7412	NYSE	STR	Wed, Feb 15, 2023	26.40	26.59	25.33	26.10
7411	NYSE	STR	Tue, Feb 14, 2023	26.55	26.97	26.26	26.82
7410	NYSE	STR	Mon, Feb 13, 2023	26.44	26.78	26.30	26.75
7409	NYSE	STR	Fri, Feb 10, 2023	25.95	26.88	25.89	26.80
7408	NYSE	STR	Thu, Feb 9, 2023	26.70	26.75	25.47	25.57
7407	NYSE	STR	Wed, Feb 8, 2023	26.93	27.32	26.08	26.53
7406	NYSE	STR	Tue, Feb 7, 2023	25.96	27.18	25.77	27.17
7405	NYSE	STR	Mon, Feb 6, 2023	26.24	26.36	25.61	26.04
7404	NYSE	STR	Fri, Feb 3, 2023	26.26	26.74	25.88	26.26
7403	NYSE	STR	Thu, Feb 2, 2023	26.80	27.05	25.67	26.24
7402	NYSE	STR	Wed, Feb 1, 2023	26.50	27.12	25.41	26.93
7401	NYSE	STR	Tue, Jan 31, 2023	26.20	26.78	25.91	26.57
7400	NYSE	STR	Mon, Jan 30, 2023	27.18	27.36	26.24	26.25
7399	NYSE	STR	Fri, Jan 27, 2023	27.68	27.97	27.29	27.60
7398	NYSE	STR	Thu, Jan 26, 2023	28.09	28.11	26.92	27.84
7397	NYSE	STR	Wed, Jan 25, 2023	27.48	27.94	27.25	27.75
7396	NYSE	STR	Tue, Jan 24, 2023	29.80	29.80	27.71	27.94
7395	NYSE	STR	Mon, Jan 23, 2023	28.28	29.04	27.99	28.97
7394	NYSE	STR	Fri, Jan 20, 2023	28.00	28.00	27.07	27.93
7393	NYSE	STR	Thu, Jan 19, 2023	27.30	27.97	26.94	27.69
7392	NYSE	STR	Wed, Jan 18, 2023	27.86	28.33	27.37	27.50
7391	NYSE	STR	Tue, Jan 17, 2023	27.04	28.02	27.04	27.76
7390	NYSE	STR	Fri, Jan 13, 2023	26.75	27.15	26.49	27.02
7389	NYSE	STR	Thu, Jan 12, 2023	26.25	27.02	26.15	26.84
7388	NYSE	STR	Wed, Jan 11, 2023	25.84	26.13	25.41	26.13
7387	NYSE	STR	Tue, Jan 10, 2023	26.05	26.05	24.96	25.50
7386	NYSE	STR	Mon, Jan 9, 2023	26.29	27.29	25.94	25.94
7385	NYSE	STR	Fri, Jan 6, 2023	25.68	26.24	25.30	25.73
7384	NYSE	STR	Thu, Jan 5, 2023	26.18	26.52	25.28	25.28
7383	NYSE	STR	Wed, Jan 4, 2023	27.23	27.82	26.31	26.39
7382	NYSE	STR	Tue, Jan 3, 2023	28.68	28.68	26.53	27.56
7381	NYSE	STR	Fri, Dec 30, 2022	29.82	30.00	28.52	28.85
7380	NYSE	STR	Thu, Dec 29, 2022	30.26	30.74	29.14	30.15
7379	NYSE	STR	Wed, Dec 28, 2022	29.35	29.35	28.24	28.76
7378	NYSE	STR	Tue, Dec 27, 2022	29.50	29.50	28.67	29.24
7377	NYSE	STR	Fri, Dec 23, 2022	28.79	29.56	28.28	29.40
7376	NYSE	STR	Thu, Dec 22, 2022	29.88	30.09	27.70	28.28
7375	NYSE	STR	Wed, Dec 21, 2022	29.57	30.12	29.15	30.04
7374	NYSE	STR	Tue, Dec 20, 2022	29.16	29.46	28.90	29.11
7373	NYSE	STR	Mon, Dec 19, 2022	29.78	30.02	28.66	29.06
7372	NYSE	STR	Fri, Dec 16, 2022	29.72	30.03	28.97	29.56
7371	NYSE	STR	Thu, Dec 15, 2022	29.73	30.16	29.35	30.07
7370	NYSE	STR	Wed, Dec 14, 2022	30.51	30.70	29.51	29.98
7369	NYSE	STR	Tue, Dec 13, 2022	30.30	31.23	29.88	30.14
7368	NYSE	STR	Mon, Dec 12, 2022	28.94	29.88	28.59	29.80
7367	NYSE	STR	Fri, Dec 9, 2022	29.08	29.43	28.37	28.47
7366	NYSE	STR	Thu, Dec 8, 2022	30.64	30.64	29.22	29.36
7365	NYSE	STR	Wed, Dec 7, 2022	30.00	30.23	29.59	29.90
7364	NYSE	STR	Tue, Dec 6, 2022	30.42	30.99	29.35	29.91
7363	NYSE	STR	Mon, Dec 5, 2022	33.48	33.65	30.55	30.76
7362	NYSE	STR	Fri, Dec 2, 2022	31.63	33.58	31.63	33.09
7361	NYSE	STR	Thu, Dec 1, 2022	31.86	33.27	31.72	31.88
7360	NYSE	STR	Wed, Nov 30, 2022	31.42	31.75	30.87	31.54
7359	NYSE	STR	Tue, Nov 29, 2022	30.97	31.12	30.50	30.85
7358	NYSE	STR	Mon, Nov 28, 2022	30.31	30.98	30.00	30.60
7357	NYSE	STR	Fri, Nov 25, 2022	31.35	31.74	31.10	31.10
7356	NYSE	STR	Wed, Nov 23, 2022	31.41	31.76	31.07	31.48
7355	NYSE	STR	Tue, Nov 22, 2022	31.06	32.19	30.50	31.88
7354	NYSE	STR	Mon, Nov 21, 2022	30.55	31.59	29.20	30.42
7353	NYSE	STR	Fri, Nov 18, 2022	31.04	31.04	29.65	30.54
7352	NYSE	STR	Thu, Nov 17, 2022	32.00	32.65	31.66	31.24
7351	NYSE	STR	Wed, Nov 16, 2022	32.35	32.52	31.77	32.23
7350	NYSE	STR	Tue, Nov 15, 2022	31.70	32.64	31.57	32.64
7349	NYSE	STR	Mon, Nov 14, 2022	32.83	32.83	31.72	31.72
7348	NYSE	STR	Fri, Nov 11, 2022	32.05	32.85	31.93	32.56
7347	NYSE	STR	Thu, Nov 10, 2022	31.04	31.61	30.63	31.59
7346	NYSE	STR	Wed, Nov 9, 2022	30.68	31.21	29.88	30.72
7345	NYSE	STR	Tue, Nov 8, 2022	30.59	31.47	29.88	31.40
7344	NYSE	STR	Mon, Nov 7, 2022	28.85	30.73	28.85	30.64
7343	NYSE	STR	Fri, Nov 4, 2022	28.17	29.34	27.91	28.83
7342	NYSE	STR	Thu, Nov 3, 2022	28.00	28.42	27.50	27.91
7341	NYSE	STR	Wed, Nov 2, 2022	28.49	28.68	27.66	27.69
7340	NYSE	STR	Tue, Nov 1, 2022	28.79	28.82	28.27	28.49
7339	NYSE	STR	Mon, Oct 31, 2022	27.64	28.79	27.64	28.36
7338	NYSE	STR	Fri, Oct 28, 2022	27.56	27.91	26.87	27.68
7337	NYSE	STR	Thu, Oct 27, 2022	28.43	28.54	27.38	27.39
7336	NYSE	STR	Wed, Oct 26, 2022	27.81	28.40	27.65	28.00
7335	NYSE	STR	Tue, Oct 25, 2022	27.23	27.81	26.90	27.81
7334	NYSE	STR	Mon, Oct 24, 2022	27.67	27.89	27.38	27.78
7333	NYSE	STR	Fri, Oct 21, 2022	27.54	27.73	26.82	27.68
7332	NYSE	STR	Thu, Oct 20, 2022	27.42	27.96	27.00	27.32
7331	NYSE	STR	Wed, Oct 19, 2022	26.45	27.50	26.45	27.31
7330	NYSE	STR	Tue, Oct 18, 2022	26.55	26.94	26.30	26.36
7329	NYSE	STR	Mon, Oct 17, 2022	26.03	26.55	25.91	26.33
7328	NYSE	STR	Fri, Oct 14, 2022	26.17	26.66	25.64	25.90
7327	NYSE	STR	Thu, Oct 13, 2022	24.59	26.51	24.56	26.29
7326	NYSE	STR	Wed, Oct 12, 2022	24.95	25.20	24.40	24.99
7325	NYSE	STR	Tue, Oct 11, 2022	24.40	25.22	24.05	25.09
7324	NYSE	STR	Mon, Oct 10, 2022	25.41	25.82	24.48	24.73
7323	NYSE	STR	Fri, Oct 7, 2022	25.49	25.72	25.03	25.40
7322	NYSE	STR	Thu, Oct 6, 2022	24.76	25.57	24.59	25.41
7321	NYSE	STR	Wed, Oct 5, 2022	24.21	24.90	23.58	24.68
7320	NYSE	STR	Tue, Oct 4, 2022	23.28	24.15	23.02	24.11
7319	NYSE	STR	Mon, Oct 3, 2022	23.03	23.24	22.66	22.95
7318	NYSE	STR	Fri, Sep 30, 2022	22.07	22.43	21.82	22.11
7317	NYSE	STR	Thu, Sep 29, 2022	22.79	22.79	21.99	22.40
7316	NYSE	STR	Wed, Sep 28, 2022	22.25	23.12	22.02	23.07
7315	NYSE	STR	Tue, Sep 27, 2022	21.96	22.39	21.86	22.15
7314	NYSE	STR	Mon, Sep 26, 2022	21.55	22.19	21.45	21.86
7313	NYSE	STR	Fri, Sep 23, 2022	22.82	22.82	21.40	21.82
7312	NYSE	STR	Thu, Sep 22, 2022	24.19	24.30	23.29	23.35
7311	NYSE	STR	Wed, Sep 21, 2022	24.32	24.43	23.76	23.77
7310	NYSE	STR	Tue, Sep 20, 2022	24.10	24.23	23.78	23.89
7309	NYSE	STR	Mon, Sep 19, 2022	23.96	24.23	23.70	24.13
7308	NYSE	STR	Fri, Sep 16, 2022	24.88	25.02	24.19	24.23
7307	NYSE	STR	Thu, Sep 15, 2022	25.52	25.77	24.99	25.04
7306	NYSE	STR	Wed, Sep 14, 2022	25.06	26.00	24.94	25.96
7305	NYSE	STR	Tue, Sep 13, 2022	24.93	25.47	24.47	24.83
7304	NYSE	STR	Mon, Sep 12, 2022	25.67	26.17	25.09	25.15
7303	NYSE	STR	Fri, Sep 9, 2022	25.46	25.74	24.99	25.60
7302	NYSE	STR	Thu, Sep 8, 2022	25.02	25.28	23.92	24.94
7301	NYSE	STR	Wed, Sep 7, 2022	24.66	25.28	24.01	24.69
7300	NYSE	STR	Tue, Sep 6, 2022	25.36	25.98	24.44	24.83
7299	NYSE	STR	Fri, Sep 2, 2022	25.16	25.84	24.76	25.22
7298	NYSE	STR	Thu, Sep 1, 2022	25.02	25.27	24.40	24.62
7297	NYSE	STR	Wed, Aug 31, 2022	25.43	25.99	24.90	25.44
7296	NYSE	STR	Tue, Aug 30, 2022	27.15	27.15	25.62	25.79
7295	NYSE	STR	Mon, Aug 29, 2022	28.29	28.91	27.28	27.35
7294	NYSE	STR	Fri, Aug 26, 2022	27.11	27.42	26.55	26.60
7293	NYSE	STR	Thu, Aug 25, 2022	27.96	28.10	26.89	27.08
7292	NYSE	STR	Wed, Aug 24, 2022	28.00	28.61	27.75	27.81
7291	NYSE	STR	Tue, Aug 23, 2022	28.00	29.20	27.82	27.85
7290	NYSE	STR	Mon, Aug 22, 2022	27.60	28.00	27.18	27.85
7289	NYSE	STR	Fri, Aug 19, 2022	27.69	28.17	27.44	27.80
7288	NYSE	STR	Thu, Aug 18, 2022	27.46	28.43	27.33	27.91
7287	NYSE	STR	Wed, Aug 17, 2022	28.00	28.00	26.98	27.22
7286	NYSE	STR	Tue, Aug 16, 2022	28.24	29.25	28.10	28.06
7285	NYSE	STR	Mon, Aug 15, 2022	27.23	28.25	26.11	27.93
7284	NYSE	STR	Fri, Aug 12, 2022	27.37	27.83	27.14	27.69
7283	NYSE	STR	Thu, Aug 11, 2022	27.01	27.73	26.91	27.49
7282	NYSE	STR	Wed, Aug 10, 2022	26.57	27.22	26.36	26.38
7281	NYSE	STR	Tue, Aug 9, 2022	28.06	28.14	26.54	26.57
7280	NYSE	STR	Mon, Aug 8, 2022	27.79	28.09	27.16	27.39
7279	NYSE	STR	Fri, Aug 5, 2022	27.11	28.36	27.11	27.55
7278	NYSE	STR	Thu, Aug 4, 2022	28.97	29.00	27.28	27.34
7277	NYSE	STR	Wed, Aug 3, 2022	30.00	30.03	27.77	28.19
7276	NYSE	STR	Tue, Aug 2, 2022	28.60	30.39	28.33	30.05
7275	NYSE	STR	Mon, Aug 1, 2022	29.25	29.29	28.42	28.57
7274	NYSE	STR	Fri, Jul 29, 2022	28.45	29.83	28.40	29.51
7273	NYSE	STR	Thu, Jul 28, 2022	28.80	29.26	28.08	28.49
7272	NYSE	STR	Wed, Jul 27, 2022	28.15	28.78	27.80	28.61
7271	NYSE	STR	Tue, Jul 26, 2022	27.66	28.50	27.66	28.01
7270	NYSE	STR	Mon, Jul 25, 2022	27.02	27.90	26.85	27.64
7269	NYSE	STR	Fri, Jul 22, 2022	26.97	27.38	26.52	26.69
7268	NYSE	STR	Thu, Jul 21, 2022	26.23	26.90	25.78	26.49
7267	NYSE	STR	Wed, Jul 20, 2022	26.00	27.25	25.73	26.99
7266	NYSE	STR	Tue, Jul 19, 2022	26.65	26.93	25.85	26.16
7265	NYSE	STR	Mon, Jul 18, 2022	26.16	26.76	26.11	26.51
7264	NYSE	STR	Fri, Jul 15, 2022	25.31	25.73	24.67	25.68
7263	NYSE	STR	Thu, Jul 14, 2022	24.24	24.98	23.86	24.85
7262	NYSE	STR	Wed, Jul 13, 2022	24.66	25.49	24.66	24.78
7261	NYSE	STR	Tue, Jul 12, 2022	25.21	25.49	24.51	25.08
7260	NYSE	STR	Mon, Jul 11, 2022	25.80	26.12	24.85	25.43
7259	NYSE	STR	Fri, Jul 8, 2022	24.68	26.10	24.09	25.69
7258	NYSE	STR	Thu, Jul 7, 2022	23.49	24.32	23.49	24.05
7257	NYSE	STR	Wed, Jul 6, 2022	24.71	24.76	21.81	23.14
7256	NYSE	STR	Tue, Jul 5, 2022	24.74	24.74	23.01	23.93
7255	NYSE	STR	Fri, Jul 1, 2022	24.44	24.86	23.41	24.35
7254	NYSE	STR	Thu, Jun 30, 2022	23.11	23.98	22.82	23.18
7253	NYSE	STR	Wed, Jun 29, 2022	24.30	24.61	23.09	23.38
7252	NYSE	STR	Tue, Jun 28, 2022	24.00	24.78	23.86	24.00
7251	NYSE	STR	Mon, Jun 27, 2022	23.46	23.76	23.00	23.58
7250	NYSE	STR	Fri, Jun 24, 2022	22.75	23.43	22.39	23.11
7249	NYSE	STR	Thu, Jun 23, 2022	22.94	23.16	22.05	22.65
7248	NYSE	STR	Wed, Jun 22, 2022	23.95	24.00	22.80	22.85
7247	NYSE	STR	Tue, Jun 21, 2022	25.00	25.46	24.16	24.31
7246	NYSE	STR	Fri, Jun 17, 2022	24.96	25.23	23.59	24.89
7245	NYSE	STR	Thu, Jun 16, 2022	25.06	25.52	23.87	24.12
7244	NYSE	STR	Wed, Jun 15, 2022	24.76	26.21	23.77	25.64
7243	NYSE	STR	Tue, Jun 14, 2022	27.02	27.44	24.16	24.59
7242	NYSE	STR	Mon, Jun 13, 2022	26.92	27.47	26.01	26.99
7241	NYSE	STR	Fri, Jun 10, 2022	28.87	28.87	27.20	27.70
7240	NYSE	STR	Thu, Jun 9, 2022	30.00	30.17	28.43	29.32
7239	NYSE	STR	Wed, Jun 8, 2022	28.76	29.94	28.76	29.90
7238	NYSE	STR	Tue, Jun 7, 2022	28.18	29.46	27.72	29.12
7237	NYSE	STR	Mon, Jun 6, 2022	30.75	30.90	27.67	28.76
7236	NYSE	STR	Fri, Sep 16, 2016	25.06	25.07	25.06	25.06
7235	NYSE	STR	Thu, Sep 15, 2016	25.06	25.08	25.05	25.06
7234	NYSE	STR	Wed, Sep 14, 2016	25.04	25.05	25.02	25.05
7233	NYSE	STR	Tue, Sep 13, 2016	25.08	25.08	25.00	25.03
7232	NYSE	STR	Mon, Sep 12, 2016	25.02	25.09	25.02	25.09
7231	NYSE	STR	Fri, Sep 9, 2016	25.01	25.04	25.01	25.03
7230	NYSE	STR	Thu, Sep 8, 2016	25.06	25.06	25.01	25.02
7229	NYSE	STR	Wed, Sep 7, 2016	25.06	25.06	25.02	25.06
7228	NYSE	STR	Tue, Sep 6, 2016	25.07	25.07	25.02	25.04
7227	NYSE	STR	Fri, Sep 2, 2016	25.08	25.12	25.03	25.07
7226	NYSE	STR	Thu, Sep 1, 2016	25.01	25.07	25.00	25.06
7225	NYSE	STR	Wed, Aug 31, 2016	25.00	25.04	24.97	25.01
7224	NYSE	STR	Tue, Aug 30, 2016	25.03	25.05	25.00	25.04
7223	NYSE	STR	Mon, Aug 29, 2016	24.99	25.04	24.99	25.03
7222	NYSE	STR	Fri, Aug 26, 2016	25.06	25.06	24.98	24.99
7221	NYSE	STR	Thu, Aug 25, 2016	24.99	25.02	24.98	24.99
7220	NYSE	STR	Wed, Aug 24, 2016	24.98	25.02	24.97	24.98
7219	NYSE	STR	Tue, Aug 23, 2016	25.01	25.03	24.99	24.99
7218	NYSE	STR	Mon, Aug 22, 2016	25.00	25.09	24.95	24.96
7217	NYSE	STR	Fri, Aug 19, 2016	25.00	25.08	24.93	25.07
7216	NYSE	STR	Thu, Aug 18, 2016	25.06	25.06	24.98	25.02
7215	NYSE	STR	Wed, Aug 17, 2016	25.02	25.10	24.97	25.02
7214	NYSE	STR	Tue, Aug 16, 2016	25.18	25.22	25.15	24.99
7213	NYSE	STR	Mon, Aug 15, 2016	25.22	25.24	25.17	25.21
7212	NYSE	STR	Fri, Aug 12, 2016	25.18	25.23	25.16	25.20
7211	NYSE	STR	Thu, Aug 11, 2016	25.27	25.28	25.16	25.17
7210	NYSE	STR	Wed, Aug 10, 2016	25.24	25.30	25.21	25.28
7209	NYSE	STR	Tue, Aug 9, 2016	25.19	25.25	25.19	25.25
7208	NYSE	STR	Mon, Aug 8, 2016	25.21	25.24	25.19	25.21
7207	NYSE	STR	Fri, Aug 5, 2016	25.18	25.25	25.17	25.24
7206	NYSE	STR	Thu, Aug 4, 2016	25.21	25.23	25.15	25.20
7205	NYSE	STR	Wed, Aug 3, 2016	25.22	25.25	25.18	25.19
7204	NYSE	STR	Tue, Aug 2, 2016	25.14	25.24	25.14	25.24
7203	NYSE	STR	Mon, Aug 1, 2016	25.16	25.20	25.13	25.14
7202	NYSE	STR	Fri, Jul 29, 2016	25.15	25.23	25.13	25.17
7201	NYSE	STR	Thu, Jul 28, 2016	25.10	25.19	25.10	25.15
7200	NYSE	STR	Wed, Jul 27, 2016	25.14	25.17	25.08	25.10
7199	NYSE	STR	Tue, Jul 26, 2016	25.16	25.18	25.11	25.13
7198	NYSE	STR	Mon, Jul 25, 2016	25.18	25.20	25.13	25.17
7197	NYSE	STR	Fri, Jul 22, 2016	25.19	25.22	25.13	25.17
7196	NYSE	STR	Thu, Jul 21, 2016	25.18	25.20	25.15	25.19
7195	NYSE	STR	Wed, Jul 20, 2016	25.19	25.20	25.14	25.20
7194	NYSE	STR	Tue, Jul 19, 2016	25.16	25.20	25.13	25.19
7193	NYSE	STR	Mon, Jul 18, 2016	25.18	25.20	25.14	25.17
7192	NYSE	STR	Fri, Jul 15, 2016	25.13	25.20	25.12	25.18
7191	NYSE	STR	Thu, Jul 14, 2016	25.11	25.16	25.06	25.09
7190	NYSE	STR	Wed, Jul 13, 2016	25.19	25.19	25.10	25.10
7189	NYSE	STR	Tue, Jul 12, 2016	25.19	25.23	25.10	25.14
7188	NYSE	STR	Mon, Jul 11, 2016	25.20	25.23	25.12	25.19
7187	NYSE	STR	Fri, Jul 8, 2016	25.04	25.23	25.03	25.23
7186	NYSE	STR	Thu, Jul 7, 2016	25.15	25.16	24.97	25.03
7185	NYSE	STR	Wed, Jul 6, 2016	25.19	25.23	25.12	25.20
7184	NYSE	STR	Tue, Jul 5, 2016	25.16	25.21	25.13	25.21
7183	NYSE	STR	Fri, Jul 1, 2016	25.32	25.33	25.16	25.19
7182	NYSE	STR	Thu, Jun 30, 2016	25.22	25.38	25.20	25.37
7181	NYSE	STR	Wed, Jun 29, 2016	25.21	25.28	25.18	25.20
7180	NYSE	STR	Tue, Jun 28, 2016	25.16	25.22	25.12	25.22
7179	NYSE	STR	Mon, Jun 27, 2016	25.08	25.23	25.05	25.21
7178	NYSE	STR	Fri, Jun 24, 2016	24.92	25.13	24.91	25.12
7177	NYSE	STR	Thu, Jun 23, 2016	25.04	25.08	25.00	25.03
7176	NYSE	STR	Wed, Jun 22, 2016	25.04	25.12	25.01	25.03
7175	NYSE	STR	Tue, Jun 21, 2016	25.02	25.06	24.96	25.03
7174	NYSE	STR	Mon, Jun 20, 2016	25.01	25.05	24.99	25.00
7173	NYSE	STR	Fri, Jun 17, 2016	25.01	25.03	24.96	25.00
7172	NYSE	STR	Thu, Jun 16, 2016	25.04	25.10	25.00	25.02
7171	NYSE	STR	Wed, Jun 15, 2016	25.13	25.13	25.04	25.04
7170	NYSE	STR	Tue, Jun 14, 2016	25.00	25.14	24.98	25.14
7169	NYSE	STR	Mon, Jun 13, 2016	25.01	25.04	24.97	24.99
7168	NYSE	STR	Fri, Jun 10, 2016	25.03	25.06	25.00	25.04
7167	NYSE	STR	Thu, Jun 9, 2016	25.02	25.06	25.00	25.04
7166	NYSE	STR	Wed, Jun 8, 2016	25.02	25.09	25.00	25.03
7165	NYSE	STR	Tue, Jun 7, 2016	25.02	25.05	24.99	25.05
7164	NYSE	STR	Mon, Jun 6, 2016	24.97	25.04	24.97	25.02
7163	NYSE	STR	Fri, Jun 3, 2016	25.00	25.15	24.95	24.97
7162	NYSE	STR	Thu, Jun 2, 2016	25.00	25.03	24.94	25.00
7161	NYSE	STR	Wed, Jun 1, 2016	25.01	25.03	24.97	25.03
7160	NYSE	STR	Tue, May 31, 2016	25.26	25.28	25.15	24.99
7159	NYSE	STR	Fri, May 27, 2016	25.27	25.28	25.23	25.28
7158	NYSE	STR	Thu, May 26, 2016	25.24	25.30	25.22	25.27
7157	NYSE	STR	Wed, May 25, 2016	25.16	25.26	25.14	25.26
7156	NYSE	STR	Tue, May 24, 2016	25.17	25.18	25.10	25.18
7155	NYSE	STR	Mon, May 23, 2016	25.18	25.22	25.10	25.10
7154	NYSE	STR	Fri, May 20, 2016	25.19	25.21	25.15	25.19
7153	NYSE	STR	Thu, May 19, 2016	25.11	25.21	25.10	25.18
7152	NYSE	STR	Wed, May 18, 2016	25.12	25.22	25.07	25.12
7151	NYSE	STR	Tue, May 17, 2016	25.16	25.18	25.07	25.13
7150	NYSE	STR	Mon, May 16, 2016	25.09	25.21	25.04	25.21
7149	NYSE	STR	Fri, May 13, 2016	25.03	25.12	25.02	25.11
7148	NYSE	STR	Thu, May 12, 2016	25.01	25.06	24.99	25.04
7147	NYSE	STR	Wed, May 11, 2016	25.03	25.09	24.98	24.99
7146	NYSE	STR	Tue, May 10, 2016	25.03	25.06	25.02	25.05
7145	NYSE	STR	Mon, May 9, 2016	25.03	25.06	25.00	25.03
7144	NYSE	STR	Fri, May 6, 2016	25.07	25.09	24.97	25.03
7143	NYSE	STR	Thu, May 5, 2016	25.08	25.12	25.06	25.06
7142	NYSE	STR	Wed, May 4, 2016	25.07	25.13	25.06	25.08
7141	NYSE	STR	Tue, May 3, 2016	25.08	25.10	25.06	25.06
7140	NYSE	STR	Mon, May 2, 2016	25.08	25.12	25.06	25.08
7139	NYSE	STR	Fri, Apr 29, 2016	25.06	25.15	25.06	25.07
7138	NYSE	STR	Thu, Apr 28, 2016	25.07	25.14	25.06	25.08
7137	NYSE	STR	Wed, Apr 27, 2016	25.02	25.13	25.02	25.11
7136	NYSE	STR	Tue, Apr 26, 2016	25.04	25.13	25.01	25.01
7135	NYSE	STR	Mon, Apr 25, 2016	25.00	25.05	24.97	25.05
7134	NYSE	STR	Fri, Apr 22, 2016	25.01	25.05	24.98	25.01
7133	NYSE	STR	Thu, Apr 21, 2016	24.99	25.06	24.98	25.00
7132	NYSE	STR	Wed, Apr 20, 2016	25.00	25.05	24.96	24.99
7131	NYSE	STR	Tue, Apr 19, 2016	25.00	25.04	24.97	25.00
7130	NYSE	STR	Mon, Apr 18, 2016	24.99	25.02	24.96	24.98
7129	NYSE	STR	Fri, Apr 15, 2016	24.99	25.02	24.96	25.02
7128	NYSE	STR	Thu, Apr 14, 2016	25.09	25.09	24.96	24.96
7127	NYSE	STR	Wed, Apr 13, 2016	25.05	25.14	24.99	25.12
7126	NYSE	STR	Tue, Apr 12, 2016	25.00	25.07	24.96	25.04
7125	NYSE	STR	Mon, Apr 11, 2016	25.03	25.07	24.96	25.00
7124	NYSE	STR	Fri, Apr 8, 2016	25.05	25.05	24.96	25.03
7123	NYSE	STR	Thu, Apr 7, 2016	24.97	25.06	24.93	25.05
7122	NYSE	STR	Wed, Apr 6, 2016	24.97	25.05	24.89	24.99
7121	NYSE	STR	Tue, Apr 5, 2016	24.84	24.84	24.84	25.21
7120	NYSE	STR	Mon, Apr 4, 2016	24.83	24.86	24.79	24.84
7119	NYSE	STR	Fri, Apr 1, 2016	24.80	24.87	24.77	24.86
7118	NYSE	STR	Thu, Mar 31, 2016	24.90	24.93	24.78	24.80
7117	NYSE	STR	Wed, Mar 30, 2016	24.95	24.96	24.86	24.93
7116	NYSE	STR	Tue, Mar 29, 2016	24.75	24.94	24.75	24.94
7115	NYSE	STR	Mon, Mar 28, 2016	24.81	24.86	24.74	24.81
7114	NYSE	STR	Thu, Mar 24, 2016	24.67	24.67	24.67	24.81
7113	NYSE	STR	Wed, Mar 23, 2016	24.53	24.75	24.48	24.67
7112	NYSE	STR	Tue, Mar 22, 2016	24.58	24.72	24.51	24.51
7111	NYSE	STR	Mon, Mar 21, 2016	24.73	24.77	24.58	24.58
7110	NYSE	STR	Fri, Mar 18, 2016	24.80	24.87	24.69	24.69
7109	NYSE	STR	Thu, Mar 17, 2016	24.91	24.92	24.76	24.82
7108	NYSE	STR	Wed, Mar 16, 2016	24.90	25.00	24.86	24.92
7107	NYSE	STR	Tue, Mar 15, 2016	24.92	24.92	24.92	24.95
7106	NYSE	STR	Mon, Mar 14, 2016	24.91	24.94	24.81	24.92
7105	NYSE	STR	Fri, Mar 11, 2016	24.95	24.95	24.95	24.89
7104	NYSE	STR	Thu, Mar 10, 2016	24.94	24.98	24.85	24.95
7103	NYSE	STR	Wed, Mar 9, 2016	24.90	24.90	24.90	24.95
7102	NYSE	STR	Tue, Mar 8, 2016	24.94	24.95	24.86	24.90
7101	NYSE	STR	Mon, Mar 7, 2016	24.89	24.96	24.87	24.95
7100	NYSE	STR	Fri, Mar 4, 2016	24.70	24.95	24.67	24.95
7099	NYSE	STR	Thu, Mar 3, 2016	24.79	24.79	24.79	24.74
7098	NYSE	STR	Wed, Mar 2, 2016	24.56	24.80	24.46	24.79
7097	NYSE	STR	Tue, Mar 1, 2016	24.77	24.77	24.77	24.55
7096	NYSE	STR	Mon, Feb 29, 2016	24.62	24.90	24.62	24.77
7095	NYSE	STR	Fri, Feb 26, 2016	24.54	24.65	24.50	24.62
7094	NYSE	STR	Thu, Feb 25, 2016	24.71	24.76	24.51	24.51
7093	NYSE	STR	Wed, Feb 24, 2016	24.85	24.88	24.71	24.71
7092	NYSE	STR	Tue, Feb 23, 2016	24.94	25.06	24.91	24.99
7091	NYSE	STR	Mon, Feb 22, 2016	24.97	24.99	24.94	24.94
7090	NYSE	STR	Fri, Feb 19, 2016	24.94	24.99	24.93	24.96
7089	NYSE	STR	Thu, Feb 18, 2016	24.94	25.00	24.91	24.97
7088	NYSE	STR	Wed, Feb 17, 2016	24.95	24.95	24.89	24.94
7087	NYSE	STR	Tue, Feb 16, 2016	24.92	24.97	24.85	24.95
7086	NYSE	STR	Fri, Feb 12, 2016	24.91	24.96	24.80	24.93
7085	NYSE	STR	Thu, Feb 11, 2016	24.83	24.98	24.81	24.89
7084	NYSE	STR	Wed, Feb 10, 2016	24.91	24.97	24.85	24.93
7083	NYSE	STR	Tue, Feb 9, 2016	24.95	25.03	24.74	24.90
7082	NYSE	STR	Mon, Feb 8, 2016	24.91	25.12	24.88	25.00
7081	NYSE	STR	Fri, Feb 5, 2016	24.95	24.99	24.91	24.93
7080	NYSE	STR	Thu, Feb 4, 2016	24.95	25.07	24.91	24.95
7079	NYSE	STR	Wed, Feb 3, 2016	25.00	25.35	24.93	24.94
7078	NYSE	STR	Tue, Feb 2, 2016	24.90	25.03	24.82	24.98
7077	NYSE	STR	Mon, Feb 1, 2016	24.47	25.08	24.44	24.99
7076	NYSE	STR	Fri, Jan 29, 2016	19.81	20.43	19.81	20.39
7075	NYSE	STR	Thu, Jan 28, 2016	19.29	19.73	19.20	19.70
7074	NYSE	STR	Wed, Jan 27, 2016	19.15	19.32	18.95	19.14
7073	NYSE	STR	Tue, Jan 26, 2016	19.00	19.29	18.95	19.18
7072	NYSE	STR	Mon, Jan 25, 2016	19.46	19.48	18.83	18.95
7071	NYSE	STR	Fri, Jan 22, 2016	18.95	19.56	18.69	19.53
7070	NYSE	STR	Thu, Jan 21, 2016	18.83	19.03	18.60	18.78
7069	NYSE	STR	Wed, Jan 20, 2016	18.94	19.00	18.38	18.70
7068	NYSE	STR	Tue, Jan 19, 2016	19.01	19.12	18.76	19.03
7067	NYSE	STR	Fri, Jan 15, 2016	18.97	19.02	18.58	18.87
7066	NYSE	STR	Thu, Jan 14, 2016	18.78	19.37	18.68	19.27
7065	NYSE	STR	Wed, Jan 13, 2016	18.99	19.11	18.65	18.74
7064	NYSE	STR	Tue, Jan 12, 2016	19.30	19.31	18.72	18.91
7063	NYSE	STR	Mon, Jan 11, 2016	19.21	19.37	19.05	19.19
7062	NYSE	STR	Fri, Jan 8, 2016	19.16	19.40	19.02	19.17
7061	NYSE	STR	Thu, Jan 7, 2016	19.11	19.33	19.00	19.10
7060	NYSE	STR	Wed, Jan 6, 2016	19.37	19.51	19.21	19.36
7059	NYSE	STR	Tue, Jan 5, 2016	19.38	19.61	19.14	19.53
7058	NYSE	STR	Mon, Jan 4, 2016	19.38	19.55	19.30	19.39
7057	NYSE	STR	Thu, Dec 31, 2015	19.82	19.92	19.43	19.48
7056	NYSE	STR	Wed, Dec 30, 2015	19.79	19.93	19.74	19.86
7055	NYSE	STR	Tue, Dec 29, 2015	19.88	20.02	19.77	19.85
7054	NYSE	STR	Mon, Dec 28, 2015	19.67	19.84	19.54	19.79
7053	NYSE	STR	Thu, Dec 24, 2015	19.80	19.83	19.65	19.75
7052	NYSE	STR	Wed, Dec 23, 2015	19.37	19.81	19.35	19.76
7051	NYSE	STR	Tue, Dec 22, 2015	19.07	19.35	18.98	19.32
7050	NYSE	STR	Mon, Dec 21, 2015	18.97	19.11	18.84	19.05
7049	NYSE	STR	Fri, Dec 18, 2015	19.01	19.21	18.76	18.91
7048	NYSE	STR	Thu, Dec 17, 2015	19.25	19.28	18.97	18.99
7047	NYSE	STR	Wed, Dec 16, 2015	18.93	19.31	18.87	19.24
7046	NYSE	STR	Tue, Dec 15, 2015	18.62	18.89	18.50	18.85
7045	NYSE	STR	Mon, Dec 14, 2015	18.49	18.64	18.25	18.53
7044	NYSE	STR	Fri, Dec 11, 2015	18.35	18.64	18.27	18.52
7043	NYSE	STR	Thu, Dec 10, 2015	18.72	18.75	18.40	18.47
7042	NYSE	STR	Wed, Dec 9, 2015	18.59	18.89	18.51	18.69
7041	NYSE	STR	Tue, Dec 8, 2015	18.45	18.63	18.35	18.62
7040	NYSE	STR	Mon, Dec 7, 2015	18.64	18.64	18.46	18.55
7039	NYSE	STR	Fri, Dec 4, 2015	18.57	18.82	18.50	18.75
7038	NYSE	STR	Thu, Dec 3, 2015	18.75	18.92	18.43	18.56
7037	NYSE	STR	Wed, Dec 2, 2015	19.00	19.01	18.77	18.81
7036	NYSE	STR	Tue, Dec 1, 2015	19.00	19.10	18.85	19.07
7035	NYSE	STR	Mon, Nov 30, 2015	19.09	19.31	18.87	18.95
7034	NYSE	STR	Fri, Nov 27, 2015	19.11	19.24	19.00	19.07
7033	NYSE	STR	Wed, Nov 25, 2015	18.86	19.13	18.86	19.05
7032	NYSE	STR	Tue, Nov 24, 2015	18.68	18.93	18.52	18.87
7031	NYSE	STR	Mon, Nov 23, 2015	18.86	19.00	18.75	18.76
7030	NYSE	STR	Fri, Nov 20, 2015	18.80	19.05	18.76	18.81
7029	NYSE	STR	Thu, Nov 19, 2015	18.55	18.84	18.54	18.76
7028	NYSE	STR	Wed, Nov 18, 2015	18.16	18.51	18.02	18.49
7027	NYSE	STR	Tue, Nov 17, 2015	18.64	18.64	18.29	18.38
7026	NYSE	STR	Mon, Nov 16, 2015	18.35	18.69	18.35	18.69
7025	NYSE	STR	Fri, Nov 13, 2015	18.65	18.75	18.30	18.39
7024	NYSE	STR	Thu, Nov 12, 2015	18.95	19.07	18.63	18.65
7023	NYSE	STR	Wed, Nov 11, 2015	19.01	19.09	18.65	18.97
7022	NYSE	STR	Tue, Nov 10, 2015	18.75	19.02	18.59	19.01
7021	NYSE	STR	Mon, Nov 9, 2015	18.97	19.00	18.55	18.74
7020	NYSE	STR	Fri, Nov 6, 2015	19.53	19.55	18.80	19.04
7019	NYSE	STR	Thu, Nov 5, 2015	20.50	20.67	19.82	19.85
7018	NYSE	STR	Wed, Nov 4, 2015	20.70	20.98	20.70	20.78
7017	NYSE	STR	Tue, Nov 3, 2015	20.68	20.77	20.52	20.71
7016	NYSE	STR	Mon, Nov 2, 2015	20.65	20.76	20.54	20.66
7015	NYSE	STR	Fri, Oct 30, 2015	20.72	20.91	20.49	20.65
7014	NYSE	STR	Thu, Oct 29, 2015	20.62	20.78	20.49	20.70
7013	NYSE	STR	Wed, Oct 28, 2015	20.90	21.10	20.52	20.68
7012	NYSE	STR	Tue, Oct 27, 2015	20.79	20.93	20.62	20.89
7011	NYSE	STR	Mon, Oct 26, 2015	20.46	20.91	20.43	20.83
7010	NYSE	STR	Fri, Oct 23, 2015	21.08	21.14	20.32	20.37
7009	NYSE	STR	Thu, Oct 22, 2015	20.95	21.21	20.95	21.08
7008	NYSE	STR	Wed, Oct 21, 2015	21.08	21.18	20.86	20.90
7007	NYSE	STR	Tue, Oct 20, 2015	20.98	21.20	20.90	21.05
7006	NYSE	STR	Mon, Oct 19, 2015	20.89	21.08	20.85	21.04
7005	NYSE	STR	Fri, Oct 16, 2015	20.86	21.03	20.79	20.97
7004	NYSE	STR	Thu, Oct 15, 2015	20.50	20.81	20.41	20.81
7003	NYSE	STR	Wed, Oct 14, 2015	20.54	20.64	20.42	20.47
7002	NYSE	STR	Tue, Oct 13, 2015	20.51	20.64	20.49	20.53
7001	NYSE	STR	Mon, Oct 12, 2015	20.45	20.71	20.45	20.59
7000	NYSE	STR	Fri, Oct 9, 2015	20.66	20.71	20.38	20.45
6999	NYSE	STR	Thu, Oct 8, 2015	20.31	20.67	20.25	20.63
6998	NYSE	STR	Wed, Oct 7, 2015	20.22	20.46	20.20	20.34
6997	NYSE	STR	Tue, Oct 6, 2015	20.36	20.45	20.08	20.13
6996	NYSE	STR	Mon, Oct 5, 2015	20.11	20.43	20.01	20.38
6995	NYSE	STR	Fri, Oct 2, 2015	19.40	20.00	19.27	20.00
6994	NYSE	STR	Thu, Oct 1, 2015	19.43	19.55	19.26	19.42
6993	NYSE	STR	Wed, Sep 30, 2015	19.06	19.47	19.04	19.41
6992	NYSE	STR	Tue, Sep 29, 2015	19.13	19.27	18.97	19.04
6991	NYSE	STR	Mon, Sep 28, 2015	19.09	19.25	18.94	19.10
6990	NYSE	STR	Fri, Sep 25, 2015	19.08	19.34	19.02	19.15
6989	NYSE	STR	Thu, Sep 24, 2015	18.89	19.14	18.82	19.08
6988	NYSE	STR	Wed, Sep 23, 2015	18.92	19.10	18.89	18.95
6987	NYSE	STR	Tue, Sep 22, 2015	19.16	19.28	18.86	18.89
6986	NYSE	STR	Mon, Sep 21, 2015	19.29	19.50	19.22	19.26
6985	NYSE	STR	Fri, Sep 18, 2015	19.08	19.40	19.06	19.23
6984	NYSE	STR	Thu, Sep 17, 2015	19.07	19.53	19.06	19.26
6983	NYSE	STR	Wed, Sep 16, 2015	18.88	19.17	18.86	19.10
6982	NYSE	STR	Tue, Sep 15, 2015	18.70	18.84	18.59	18.83
6981	NYSE	STR	Mon, Sep 14, 2015	18.58	18.75	18.51	18.68
6980	NYSE	STR	Fri, Sep 11, 2015	18.68	18.68	18.39	18.59
6979	NYSE	STR	Thu, Sep 10, 2015	18.77	19.07	18.72	18.84
6978	NYSE	STR	Wed, Sep 9, 2015	18.64	18.98	18.64	18.79
6977	NYSE	STR	Tue, Sep 8, 2015	18.72	18.93	18.56	18.84
6976	NYSE	STR	Fri, Sep 4, 2015	18.70	18.78	18.43	18.59
6975	NYSE	STR	Thu, Sep 3, 2015	18.96	19.08	18.75	18.87
6974	NYSE	STR	Wed, Sep 2, 2015	19.21	19.30	18.81	18.94
6973	NYSE	STR	Tue, Sep 1, 2015	19.05	19.28	19.00	19.08
6972	NYSE	STR	Mon, Aug 31, 2015	19.53	19.62	19.17	19.31
6971	NYSE	STR	Fri, Aug 28, 2015	18.94	19.63	18.93	19.63
6970	NYSE	STR	Thu, Aug 27, 2015	18.82	19.00	18.56	18.98
6969	NYSE	STR	Wed, Aug 26, 2015	18.80	18.84	18.29	18.69
6968	NYSE	STR	Tue, Aug 25, 2015	19.27	19.27	18.49	18.50
6967	NYSE	STR	Mon, Aug 24, 2015	18.91	19.37	18.48	18.95
6966	NYSE	STR	Fri, Aug 21, 2015	19.46	19.55	19.14	19.30
6965	NYSE	STR	Thu, Aug 20, 2015	20.05	20.15	19.59	19.63
6964	NYSE	STR	Wed, Aug 19, 2015	21.37	21.38	20.99	21.17
6963	NYSE	STR	Tue, Aug 18, 2015	21.82	21.89	21.58	21.63
6962	NYSE	STR	Mon, Aug 17, 2015	21.66	21.87	21.57	21.85
6961	NYSE	STR	Fri, Aug 14, 2015	21.57	21.67	21.40	21.64
6960	NYSE	STR	Thu, Aug 13, 2015	21.45	21.64	21.36	21.43
6959	NYSE	STR	Wed, Aug 12, 2015	21.27	21.53	21.27	21.51
6958	NYSE	STR	Tue, Aug 11, 2015	20.91	21.37	20.83	21.32
6957	NYSE	STR	Mon, Aug 10, 2015	21.23	21.40	20.82	21.01
6956	NYSE	STR	Fri, Aug 7, 2015	20.77	21.37	20.52	21.26
6955	NYSE	STR	Thu, Aug 6, 2015	21.75	21.95	20.30	20.80
6954	NYSE	STR	Wed, Aug 5, 2015	21.91	22.20	21.91	22.07
6953	NYSE	STR	Tue, Aug 4, 2015	22.11	22.21	21.81	21.83
6952	NYSE	STR	Mon, Aug 3, 2015	22.17	22.28	22.02	22.15
6951	NYSE	STR	Fri, Jul 31, 2015	22.02	22.29	21.87	22.14
6950	NYSE	STR	Thu, Jul 30, 2015	21.72	22.02	21.68	21.84
6949	NYSE	STR	Wed, Jul 29, 2015	21.62	21.84	21.57	21.82
6948	NYSE	STR	Tue, Jul 28, 2015	21.65	21.74	21.43	21.68
6947	NYSE	STR	Mon, Jul 27, 2015	21.34	21.77	21.30	21.64
6946	NYSE	STR	Fri, Jul 24, 2015	21.44	21.52	21.35	21.41
6945	NYSE	STR	Thu, Jul 23, 2015	21.68	21.68	21.39	21.42
6944	NYSE	STR	Wed, Jul 22, 2015	21.53	21.77	21.53	21.71
6943	NYSE	STR	Tue, Jul 21, 2015	21.60	21.72	21.47	21.58
6942	NYSE	STR	Mon, Jul 20, 2015	21.72	21.73	21.46	21.60
6941	NYSE	STR	Fri, Jul 17, 2015	21.86	21.96	21.72	21.72
6940	NYSE	STR	Thu, Jul 16, 2015	21.66	21.91	21.60	21.91
6939	NYSE	STR	Wed, Jul 15, 2015	21.59	21.70	21.50	21.61
6938	NYSE	STR	Tue, Jul 14, 2015	21.57	21.65	21.49	21.60
6937	NYSE	STR	Mon, Jul 13, 2015	21.53	21.77	21.45	21.57
6936	NYSE	STR	Fri, Jul 10, 2015	21.48	21.70	21.44	21.50
6935	NYSE	STR	Thu, Jul 9, 2015	21.89	21.99	21.45	21.46
6934	NYSE	STR	Wed, Jul 8, 2015	21.87	21.96	21.61	21.79
6933	NYSE	STR	Tue, Jul 7, 2015	21.45	22.04	21.45	21.99
6932	NYSE	STR	Mon, Jul 6, 2015	21.28	21.50	21.15	21.43
6931	NYSE	STR	Thu, Jul 2, 2015	21.01	21.52	20.84	21.34
6930	NYSE	STR	Wed, Jul 1, 2015	20.97	21.12	20.81	20.89
6929	NYSE	STR	Tue, Jun 30, 2015	21.18	21.27	20.88	20.91
6928	NYSE	STR	Mon, Jun 29, 2015	21.19	21.43	21.08	21.09
6927	NYSE	STR	Fri, Jun 26, 2015	21.14	21.37	21.07	21.34
6926	NYSE	STR	Thu, Jun 25, 2015	21.31	21.32	21.11	21.16
6925	NYSE	STR	Wed, Jun 24, 2015	21.40	21.49	21.28	21.29
6924	NYSE	STR	Tue, Jun 23, 2015	21.58	21.60	21.36	21.44
6923	NYSE	STR	Mon, Jun 22, 2015	21.55	21.71	21.35	21.62
6922	NYSE	STR	Fri, Jun 19, 2015	21.67	21.72	21.46	21.48
6921	NYSE	STR	Thu, Jun 18, 2015	21.63	21.79	21.63	21.66
6920	NYSE	STR	Wed, Jun 17, 2015	21.47	21.77	21.40	21.60
6919	NYSE	STR	Tue, Jun 16, 2015	21.19	21.31	21.06	21.23
6918	NYSE	STR	Mon, Jun 15, 2015	21.19	21.34	20.97	21.18
6917	NYSE	STR	Fri, Jun 12, 2015	21.43	21.43	21.15	21.23
6916	NYSE	STR	Thu, Jun 11, 2015	21.50	21.61	21.38	21.45
6915	NYSE	STR	Wed, Jun 10, 2015	21.54	21.65	21.39	21.39
6914	NYSE	STR	Tue, Jun 9, 2015	21.57	21.58	21.40	21.40
6913	NYSE	STR	Mon, Jun 8, 2015	21.17	21.71	21.11	21.50
6912	NYSE	STR	Fri, Jun 5, 2015	21.54	21.59	21.11	21.17
6911	NYSE	STR	Thu, Jun 4, 2015	21.80	21.93	21.70	21.73
6910	NYSE	STR	Wed, Jun 3, 2015	22.02	22.09	21.78	21.80
6909	NYSE	STR	Tue, Jun 2, 2015	22.71	22.79	22.17	22.20
6908	NYSE	STR	Mon, Jun 1, 2015	22.70	22.92	22.67	22.76
6907	NYSE	STR	Fri, May 29, 2015	22.73	22.84	22.63	22.70
6906	NYSE	STR	Thu, May 28, 2015	22.72	22.80	22.54	22.77
6905	NYSE	STR	Wed, May 27, 2015	22.69	22.75	22.59	22.72
6904	NYSE	STR	Tue, May 26, 2015	22.64	22.70	22.59	22.65
6903	NYSE	STR	Fri, May 22, 2015	22.79	22.84	22.70	22.76
6902	NYSE	STR	Thu, May 21, 2015	22.95	23.04	22.69	22.80
6901	NYSE	STR	Wed, May 20, 2015	23.06	23.14	22.70	22.94
6900	NYSE	STR	Tue, May 19, 2015	23.23	23.24	23.04	23.05
6899	NYSE	STR	Mon, May 18, 2015	23.08	23.33	23.03	23.29
6898	NYSE	STR	Fri, May 15, 2015	22.99	23.21	22.92	23.16
6897	NYSE	STR	Thu, May 14, 2015	22.81	22.95	22.73	22.94
6896	NYSE	STR	Wed, May 13, 2015	22.92	23.01	22.66	22.72
6895	NYSE	STR	Tue, May 12, 2015	22.90	22.93	22.66	22.85
6894	NYSE	STR	Mon, May 11, 2015	23.05	23.19	22.91	22.92
6893	NYSE	STR	Fri, May 8, 2015	23.32	23.32	23.04	23.12
6892	NYSE	STR	Thu, May 7, 2015	22.97	23.22	22.94	23.10
6891	NYSE	STR	Wed, May 6, 2015	23.28	23.28	22.87	22.96
6890	NYSE	STR	Tue, May 5, 2015	23.74	23.78	23.13	23.17
6889	NYSE	STR	Mon, May 4, 2015	23.64	23.96	23.57	23.79
6888	NYSE	STR	Fri, May 1, 2015	23.43	23.67	23.34	23.66
6887	NYSE	STR	Thu, Apr 30, 2015	23.30	23.96	23.28	23.44
6886	NYSE	STR	Wed, Apr 29, 2015	24.10	24.17	23.89	24.09
6885	NYSE	STR	Tue, Apr 28, 2015	24.00	24.29	23.83	24.25
6884	NYSE	STR	Mon, Apr 27, 2015	24.23	24.25	23.81	24.02
6883	NYSE	STR	Fri, Apr 24, 2015	24.14	24.33	24.07	24.19
6882	NYSE	STR	Thu, Apr 23, 2015	23.97	24.16	23.92	24.12
6881	NYSE	STR	Wed, Apr 22, 2015	23.99	24.10	23.83	23.95
6880	NYSE	STR	Tue, Apr 21, 2015	23.96	24.23	23.86	23.95
6879	NYSE	STR	Mon, Apr 20, 2015	23.78	24.10	23.76	23.90
6878	NYSE	STR	Fri, Apr 17, 2015	23.55	23.76	23.53	23.67
6877	NYSE	STR	Thu, Apr 16, 2015	23.65	23.74	23.35	23.70
6876	NYSE	STR	Wed, Apr 15, 2015	23.76	23.89	23.70	23.73
6875	NYSE	STR	Tue, Apr 14, 2015	23.77	23.87	23.58	23.66
6874	NYSE	STR	Mon, Apr 13, 2015	23.86	24.00	23.66	23.68
6873	NYSE	STR	Fri, Apr 10, 2015	23.81	23.93	23.73	23.86
6872	NYSE	STR	Thu, Apr 9, 2015	23.65	23.76	23.54	23.72
6871	NYSE	STR	Wed, Apr 8, 2015	23.93	23.93	23.61	23.68
6870	NYSE	STR	Tue, Apr 7, 2015	24.06	24.11	23.82	23.85
6869	NYSE	STR	Mon, Apr 6, 2015	24.04	24.26	24.00	24.11
6868	NYSE	STR	Thu, Apr 2, 2015	23.90	24.05	23.85	24.00
6867	NYSE	STR	Wed, Apr 1, 2015	23.84	23.92	23.67	23.92
6866	NYSE	STR	Tue, Mar 31, 2015	23.73	23.89	23.70	23.86
6865	NYSE	STR	Mon, Mar 30, 2015	23.47	23.89	23.40	23.80
6864	NYSE	STR	Fri, Mar 27, 2015	23.29	23.46	23.14	23.39
6863	NYSE	STR	Thu, Mar 26, 2015	23.41	23.49	23.16	23.22
6862	NYSE	STR	Wed, Mar 25, 2015	23.70	23.71	23.31	23.34
6861	NYSE	STR	Tue, Mar 24, 2015	23.82	23.85	23.46	23.60
6860	NYSE	STR	Mon, Mar 23, 2015	23.91	23.91	23.76	23.82
6859	NYSE	STR	Fri, Mar 20, 2015	23.72	23.97	23.71	23.91
6858	NYSE	STR	Thu, Mar 19, 2015	23.72	23.95	23.52	23.64
6857	NYSE	STR	Wed, Mar 18, 2015	23.16	23.94	23.09	23.86
6856	NYSE	STR	Tue, Mar 17, 2015	23.07	23.24	23.03	23.19
6855	NYSE	STR	Mon, Mar 16, 2015	22.87	23.27	22.82	23.12
6854	NYSE	STR	Fri, Mar 13, 2015	23.03	23.11	22.66	22.86
6853	NYSE	STR	Thu, Mar 12, 2015	22.98	23.19	22.87	23.10
6852	NYSE	STR	Wed, Mar 11, 2015	22.90	22.91	22.60	22.81
6851	NYSE	STR	Tue, Mar 10, 2015	22.49	22.97	22.47	22.83
6850	NYSE	STR	Mon, Mar 9, 2015	22.75	22.85	22.48	22.54
6849	NYSE	STR	Fri, Mar 6, 2015	23.02	23.02	22.52	22.80
6848	NYSE	STR	Thu, Mar 5, 2015	23.05	23.38	23.01	23.27
6847	NYSE	STR	Wed, Mar 4, 2015	23.19	23.21	22.97	23.04
6846	NYSE	STR	Tue, Mar 3, 2015	22.90	23.31	22.81	23.23
6845	NYSE	STR	Mon, Mar 2, 2015	23.34	23.35	22.69	22.89
6844	NYSE	STR	Fri, Feb 27, 2015	23.41	23.55	23.22	23.38
6843	NYSE	STR	Thu, Feb 26, 2015	23.76	23.76	23.29	23.38
6842	NYSE	STR	Wed, Feb 25, 2015	24.14	24.23	23.83	23.87
6841	NYSE	STR	Tue, Feb 24, 2015	24.01	24.24	24.00	24.17
6840	NYSE	STR	Mon, Feb 23, 2015	24.09	24.22	24.01	24.07
6839	NYSE	STR	Fri, Feb 20, 2015	24.01	24.23	23.66	24.11
6838	NYSE	STR	Thu, Feb 19, 2015	24.08	24.47	23.90	24.02
6837	NYSE	STR	Wed, Feb 18, 2015	23.84	24.55	23.79	24.41
6836	NYSE	STR	Tue, Feb 17, 2015	23.98	24.03	23.74	23.87
6835	NYSE	STR	Fri, Feb 13, 2015	24.16	24.18	23.87	24.09
6834	NYSE	STR	Thu, Feb 12, 2015	24.44	24.45	24.14	24.17
6833	NYSE	STR	Wed, Feb 11, 2015	24.77	24.81	24.26	24.32
6832	NYSE	STR	Tue, Feb 10, 2015	24.46	24.90	24.44	24.87
6831	NYSE	STR	Mon, Feb 9, 2015	24.63	24.81	24.27	24.43
6830	NYSE	STR	Fri, Feb 6, 2015	25.74	25.91	24.45	24.67
6829	NYSE	STR	Thu, Feb 5, 2015	25.56	25.91	25.50	25.80
6828	NYSE	STR	Wed, Feb 4, 2015	25.71	25.80	25.37	25.45
6827	NYSE	STR	Tue, Feb 3, 2015	26.00	26.06	25.70	25.85
6826	NYSE	STR	Mon, Feb 2, 2015	25.99	26.10	25.52	26.03
6825	NYSE	STR	Fri, Jan 30, 2015	25.99	26.31	25.83	25.95
6824	NYSE	STR	Thu, Jan 29, 2015	25.86	26.11	25.51	26.11
6823	NYSE	STR	Wed, Jan 28, 2015	26.31	26.44	25.65	25.78
6822	NYSE	STR	Tue, Jan 27, 2015	26.15	26.41	26.09	26.29
6821	NYSE	STR	Mon, Jan 26, 2015	26.00	26.20	25.64	26.20
6820	NYSE	STR	Fri, Jan 23, 2015	26.04	26.29	25.93	26.02
6819	NYSE	STR	Thu, Jan 22, 2015	26.17	26.18	25.77	26.00
6818	NYSE	STR	Wed, Jan 21, 2015	25.91	26.16	25.77	26.04
6817	NYSE	STR	Tue, Jan 20, 2015	26.00	26.08	25.70	25.93
6816	NYSE	STR	Fri, Jan 16, 2015	25.47	26.11	25.47	26.10
6815	NYSE	STR	Thu, Jan 15, 2015	25.50	25.57	25.22	25.47
6814	NYSE	STR	Wed, Jan 14, 2015	24.85	25.44	24.85	25.43
6813	NYSE	STR	Tue, Jan 13, 2015	24.98	25.40	24.73	25.04
6812	NYSE	STR	Mon, Jan 12, 2015	25.07	25.10	24.70	24.89
6811	NYSE	STR	Fri, Jan 9, 2015	25.24	25.24	24.86	25.07
6810	NYSE	STR	Thu, Jan 8, 2015	25.01	25.25	25.01	25.19
6809	NYSE	STR	Wed, Jan 7, 2015	24.86	24.91	24.62	24.90
6808	NYSE	STR	Tue, Jan 6, 2015	24.76	24.97	24.46	24.67
6807	NYSE	STR	Mon, Jan 5, 2015	25.22	25.30	24.72	24.78
6806	NYSE	STR	Fri, Jan 2, 2015	25.25	25.45	25.02	25.33
6805	NYSE	STR	Wed, Dec 31, 2014	25.76	25.94	25.24	25.28
6804	NYSE	STR	Tue, Dec 30, 2014	26.07	26.12	25.73	25.74
6803	NYSE	STR	Mon, Dec 29, 2014	25.66	26.44	25.66	26.18
6802	NYSE	STR	Fri, Dec 26, 2014	25.43	25.72	25.43	25.59
6801	NYSE	STR	Wed, Dec 24, 2014	25.06	25.46	25.03	25.39
6800	NYSE	STR	Tue, Dec 23, 2014	25.00	25.22	24.95	25.10
6799	NYSE	STR	Mon, Dec 22, 2014	24.93	25.00	24.65	25.00
6798	NYSE	STR	Fri, Dec 19, 2014	24.84	24.96	24.58	24.85
6797	NYSE	STR	Thu, Dec 18, 2014	24.61	24.98	21.06	24.85
6796	NYSE	STR	Wed, Dec 17, 2014	24.27	24.77	24.19	24.74
6795	NYSE	STR	Tue, Dec 16, 2014	24.00	24.55	23.86	24.24
6794	NYSE	STR	Mon, Dec 15, 2014	24.43	24.43	23.89	24.10
6793	NYSE	STR	Fri, Dec 12, 2014	24.50	24.65	24.26	24.31
6792	NYSE	STR	Thu, Dec 11, 2014	24.46	24.96	24.46	24.69
6791	NYSE	STR	Wed, Dec 10, 2014	24.91	25.00	24.42	24.46
6790	NYSE	STR	Tue, Dec 9, 2014	24.74	24.99	24.68	24.99
6789	NYSE	STR	Mon, Dec 8, 2014	24.78	24.90	24.64	24.88
6788	NYSE	STR	Fri, Dec 5, 2014	24.53	24.86	24.48	24.86
6787	NYSE	STR	Thu, Dec 4, 2014	24.58	24.73	24.45	24.62
6786	NYSE	STR	Wed, Dec 3, 2014	24.29	24.62	24.19	24.58
6785	NYSE	STR	Tue, Dec 2, 2014	24.16	24.44	23.94	24.32
6784	NYSE	STR	Mon, Dec 1, 2014	23.95	24.29	23.80	24.15
6783	NYSE	STR	Fri, Nov 28, 2014	24.06	24.21	23.94	23.99
6782	NYSE	STR	Wed, Nov 26, 2014	23.99	24.13	23.88	24.05
6781	NYSE	STR	Tue, Nov 25, 2014	24.09	24.15	23.92	23.97
6780	NYSE	STR	Mon, Nov 24, 2014	24.03	24.15	23.97	24.04
6779	NYSE	STR	Fri, Nov 21, 2014	24.27	24.31	23.81	24.04
6778	NYSE	STR	Thu, Nov 20, 2014	23.82	24.11	23.73	24.07
6777	NYSE	STR	Wed, Nov 19, 2014	23.36	23.97	23.31	23.97
6776	NYSE	STR	Tue, Nov 18, 2014	23.43	23.61	23.36	23.40
6775	NYSE	STR	Mon, Nov 17, 2014	23.30	23.43	23.28	23.40
6774	NYSE	STR	Fri, Nov 14, 2014	23.73	23.83	23.34	23.37
6773	NYSE	STR	Thu, Nov 13, 2014	23.92	24.02	23.76	23.94
6772	NYSE	STR	Wed, Nov 12, 2014	24.01	24.01	23.72	23.94
6771	NYSE	STR	Tue, Nov 11, 2014	24.39	24.46	24.21	24.29
6770	NYSE	STR	Mon, Nov 10, 2014	24.40	24.60	24.36	24.42
6769	NYSE	STR	Fri, Nov 7, 2014	24.24	24.44	24.15	24.43
6768	NYSE	STR	Thu, Nov 6, 2014	24.36	24.43	24.03	24.20
6767	NYSE	STR	Wed, Nov 5, 2014	24.28	24.38	24.10	24.37
6766	NYSE	STR	Tue, Nov 4, 2014	24.32	24.50	24.08	24.17
6765	NYSE	STR	Mon, Nov 3, 2014	24.13	24.39	24.00	24.18
6764	NYSE	STR	Fri, Oct 31, 2014	24.10	24.22	23.92	24.11
6763	NYSE	STR	Thu, Oct 30, 2014	23.81	24.03	23.61	24.00
6762	NYSE	STR	Wed, Oct 29, 2014	23.55	23.89	23.32	23.64
6761	NYSE	STR	Tue, Oct 28, 2014	23.39	23.54	23.24	23.53
6760	NYSE	STR	Mon, Oct 27, 2014	23.21	23.45	23.18	23.32
6759	NYSE	STR	Fri, Oct 24, 2014	23.36	23.41	23.22	23.33
6758	NYSE	STR	Thu, Oct 23, 2014	23.25	23.55	23.24	23.34
6757	NYSE	STR	Wed, Oct 22, 2014	23.07	23.37	23.04	23.07
6756	NYSE	STR	Tue, Oct 21, 2014	22.85	23.10	22.78	23.06
6755	NYSE	STR	Mon, Oct 20, 2014	22.35	22.81	22.30	22.80
6754	NYSE	STR	Fri, Oct 17, 2014	22.61	22.61	22.28	22.37
6753	NYSE	STR	Thu, Oct 16, 2014	22.12	22.49	21.87	22.41
6752	NYSE	STR	Wed, Oct 15, 2014	22.38	22.61	21.90	22.45
6751	NYSE	STR	Tue, Oct 14, 2014	22.20	22.81	22.06	22.60
6750	NYSE	STR	Mon, Oct 13, 2014	22.13	22.34	22.03	22.08
6749	NYSE	STR	Fri, Oct 10, 2014	22.14	22.32	21.93	22.13
6748	NYSE	STR	Thu, Oct 9, 2014	22.50	22.55	21.99	22.06
6747	NYSE	STR	Wed, Oct 8, 2014	22.23	22.57	22.12	22.54
6746	NYSE	STR	Tue, Oct 7, 2014	22.35	22.48	22.23	22.25
6745	NYSE	STR	Mon, Oct 6, 2014	22.30	22.55	22.26	22.46
6744	NYSE	STR	Fri, Oct 3, 2014	22.26	22.40	22.07	22.28
6743	NYSE	STR	Thu, Oct 2, 2014	22.07	22.25	21.96	22.13
6742	NYSE	STR	Wed, Oct 1, 2014	22.28	22.48	22.10	22.14
6741	NYSE	STR	Tue, Sep 30, 2014	22.49	22.65	22.28	22.29
6740	NYSE	STR	Mon, Sep 29, 2014	22.12	22.48	22.09	22.48
6739	NYSE	STR	Fri, Sep 26, 2014	22.23	22.33	22.05	22.25
6738	NYSE	STR	Thu, Sep 25, 2014	22.27	22.31	22.13	22.25
6737	NYSE	STR	Wed, Sep 24, 2014	22.26	22.34	22.07	22.31
6736	NYSE	STR	Tue, Sep 23, 2014	22.44	22.53	22.28	22.28
6735	NYSE	STR	Mon, Sep 22, 2014	22.61	22.62	22.42	22.51
6734	NYSE	STR	Fri, Sep 19, 2014	22.73	22.74	22.53	22.66
6733	NYSE	STR	Thu, Sep 18, 2014	23.01	23.02	22.66	22.66
6732	NYSE	STR	Wed, Sep 17, 2014	23.05	23.18	22.96	23.01
6731	NYSE	STR	Tue, Sep 16, 2014	22.80	23.16	22.80	23.04
6730	NYSE	STR	Mon, Sep 15, 2014	22.76	22.89	22.70	22.82
6729	NYSE	STR	Fri, Sep 12, 2014	23.13	23.13	22.69	22.77
6728	NYSE	STR	Thu, Sep 11, 2014	22.87	23.17	22.79	23.17
6727	NYSE	STR	Wed, Sep 10, 2014	23.04	23.10	22.71	22.95
6726	NYSE	STR	Tue, Sep 9, 2014	23.49	23.60	23.04	23.06
6725	NYSE	STR	Mon, Sep 8, 2014	23.61	23.63	23.41	23.51
6724	NYSE	STR	Fri, Sep 5, 2014	23.36	23.63	23.33	23.62
6723	NYSE	STR	Thu, Sep 4, 2014	23.27	23.39	23.20	23.34
6722	NYSE	STR	Wed, Sep 3, 2014	23.56	23.58	23.24	23.30
6721	NYSE	STR	Tue, Sep 2, 2014	23.49	23.64	23.39	23.46
6720	NYSE	STR	Fri, Aug 29, 2014	23.31	23.55	23.24	23.51
6719	NYSE	STR	Thu, Aug 28, 2014	23.26	23.36	23.19	23.31
6718	NYSE	STR	Wed, Aug 27, 2014	22.94	23.37	22.90	23.32
6717	NYSE	STR	Tue, Aug 26, 2014	23.19	23.25	22.80	22.82
6716	NYSE	STR	Mon, Aug 25, 2014	23.12	23.28	23.06	23.18
6715	NYSE	STR	Fri, Aug 22, 2014	23.00	23.20	22.96	23.06
6714	NYSE	STR	Thu, Aug 21, 2014	22.82	23.17	22.72	23.02
6713	NYSE	STR	Wed, Aug 20, 2014	22.68	22.81	22.53	22.81
6712	NYSE	STR	Tue, Aug 19, 2014	22.32	22.63	22.29	22.63
6711	NYSE	STR	Mon, Aug 18, 2014	22.33	22.39	22.21	22.28
6710	NYSE	STR	Fri, Aug 15, 2014	22.26	22.34	22.12	22.23
6709	NYSE	STR	Thu, Aug 14, 2014	22.06	22.27	22.06	22.19
6708	NYSE	STR	Wed, Aug 13, 2014	21.87	22.14	21.67	22.08
6707	NYSE	STR	Tue, Aug 12, 2014	22.06	22.13	21.95	22.05
6706	NYSE	STR	Mon, Aug 11, 2014	22.12	22.24	21.99	22.04
6705	NYSE	STR	Fri, Aug 8, 2014	21.67	22.07	21.66	22.06
6704	NYSE	STR	Thu, Aug 7, 2014	21.65	21.77	21.49	21.59
6703	NYSE	STR	Wed, Aug 6, 2014	21.67	21.84	21.59	21.62
6702	NYSE	STR	Tue, Aug 5, 2014	22.00	22.07	21.73	21.79
6701	NYSE	STR	Mon, Aug 4, 2014	22.26	22.27	21.71	22.07
6700	NYSE	STR	Fri, Aug 1, 2014	22.12	22.36	22.05	22.22
6699	NYSE	STR	Thu, Jul 31, 2014	22.93	22.93	22.23	22.24
6698	NYSE	STR	Wed, Jul 30, 2014	23.27	23.34	22.97	23.02
6697	NYSE	STR	Tue, Jul 29, 2014	23.43	23.56	23.24	23.24
6696	NYSE	STR	Mon, Jul 28, 2014	23.28	23.50	23.24	23.44
6695	NYSE	STR	Fri, Jul 25, 2014	23.42	23.49	23.26	23.30
6694	NYSE	STR	Thu, Jul 24, 2014	23.23	23.53	23.23	23.50
6693	NYSE	STR	Wed, Jul 23, 2014	23.63	23.63	23.44	23.50
6692	NYSE	STR	Tue, Jul 22, 2014	23.74	23.82	23.55	23.56
6691	NYSE	STR	Mon, Jul 21, 2014	23.71	23.75	23.57	23.65
6690	NYSE	STR	Fri, Jul 18, 2014	23.68	23.82	23.51	23.70
6689	NYSE	STR	Thu, Jul 17, 2014	23.70	23.82	23.56	23.58
6688	NYSE	STR	Wed, Jul 16, 2014	23.87	23.87	23.50	23.71
6687	NYSE	STR	Tue, Jul 15, 2014	23.82	23.96	23.73	23.81
6686	NYSE	STR	Mon, Jul 14, 2014	24.29	24.29	23.84	23.87
6685	NYSE	STR	Fri, Jul 11, 2014	24.27	24.43	24.09	24.13
6684	NYSE	STR	Thu, Jul 10, 2014	24.07	24.31	24.03	24.30
6683	NYSE	STR	Wed, Jul 9, 2014	24.35	24.41	24.16	24.26
6682	NYSE	STR	Tue, Jul 8, 2014	23.97	24.35	23.97	24.34
6681	NYSE	STR	Mon, Jul 7, 2014	23.94	24.05	23.89	23.97
6680	NYSE	STR	Thu, Jul 3, 2014	24.34	24.38	24.02	24.04
6679	NYSE	STR	Wed, Jul 2, 2014	24.62	24.68	24.30	24.34
6678	NYSE	STR	Tue, Jul 1, 2014	24.85	24.85	24.61	24.70
6677	NYSE	STR	Mon, Jun 30, 2014	24.64	24.89	24.45	24.80
6676	NYSE	STR	Fri, Jun 27, 2014	24.53	24.81	24.53	24.65
6675	NYSE	STR	Thu, Jun 26, 2014	24.49	24.74	24.32	24.65
6674	NYSE	STR	Wed, Jun 25, 2014	23.98	24.58	23.95	24.46
6673	NYSE	STR	Tue, Jun 24, 2014	24.06	24.27	24.02	24.02
6672	NYSE	STR	Mon, Jun 23, 2014	23.89	24.08	23.86	24.07
6671	NYSE	STR	Fri, Jun 20, 2014	24.11	24.11	23.76	23.87
6670	NYSE	STR	Thu, Jun 19, 2014	24.09	24.20	23.99	24.05
6669	NYSE	STR	Wed, Jun 18, 2014	23.95	24.14	23.90	24.02
6668	NYSE	STR	Tue, Jun 17, 2014	23.96	24.35	23.91	24.00
6667	NYSE	STR	Mon, Jun 16, 2014	23.95	24.31	23.88	23.95
6666	NYSE	STR	Fri, Jun 13, 2014	23.82	23.96	23.72	23.92
6665	NYSE	STR	Thu, Jun 12, 2014	23.70	23.87	23.61	23.82
6664	NYSE	STR	Wed, Jun 11, 2014	23.91	23.95	23.72	23.78
6663	NYSE	STR	Tue, Jun 10, 2014	23.96	24.18	23.90	23.97
6662	NYSE	STR	Mon, Jun 9, 2014	23.97	24.09	23.93	24.03
6661	NYSE	STR	Fri, Jun 6, 2014	24.00	24.06	23.93	23.97
6660	NYSE	STR	Thu, Jun 5, 2014	23.64	24.03	23.64	23.99
6659	NYSE	STR	Wed, Jun 4, 2014	23.74	23.89	23.63	23.77
6658	NYSE	STR	Tue, Jun 3, 2014	23.95	24.00	23.92	23.93
6657	NYSE	STR	Mon, Jun 2, 2014	24.18	24.20	23.83	24.00
6656	NYSE	STR	Fri, May 30, 2014	23.94	24.13	23.82	24.07
6655	NYSE	STR	Thu, May 29, 2014	23.96	24.00	23.89	23.96
6654	NYSE	STR	Wed, May 28, 2014	23.75	23.97	23.69	23.92
6653	NYSE	STR	Tue, May 27, 2014	23.75	23.78	23.64	23.76
6652	NYSE	STR	Fri, May 23, 2014	23.51	23.66	23.50	23.62
6651	NYSE	STR	Thu, May 22, 2014	23.43	23.67	23.41	23.54
6650	NYSE	STR	Wed, May 21, 2014	23.60	23.66	23.33	23.42
6649	NYSE	STR	Tue, May 20, 2014	23.39	23.53	23.27	23.52
6648	NYSE	STR	Mon, May 19, 2014	23.62	23.69	23.36	23.36
6647	NYSE	STR	Fri, May 16, 2014	23.47	23.61	23.34	23.60
6646	NYSE	STR	Thu, May 15, 2014	23.33	23.54	23.25	23.42
6645	NYSE	STR	Wed, May 14, 2014	23.38	23.57	23.28	23.35
6644	NYSE	STR	Tue, May 13, 2014	23.38	23.48	23.32	23.37
6643	NYSE	STR	Mon, May 12, 2014	23.52	23.60	23.37	23.39
6642	NYSE	STR	Fri, May 9, 2014	23.69	23.82	23.39	23.40
6641	NYSE	STR	Thu, May 8, 2014	23.99	24.17	23.69	23.72
6640	NYSE	STR	Wed, May 7, 2014	23.74	23.99	23.65	23.98
6639	NYSE	STR	Tue, May 6, 2014	23.65	23.84	23.58	23.65
6638	NYSE	STR	Mon, May 5, 2014	23.45	23.74	23.39	23.68
6637	NYSE	STR	Fri, May 2, 2014	24.01	24.04	23.43	23.55
6636	NYSE	STR	Thu, May 1, 2014	24.34	24.35	23.94	24.07
6635	NYSE	STR	Wed, Apr 30, 2014	23.50	24.35	23.32	24.28
6634	NYSE	STR	Tue, Apr 29, 2014	23.79	23.87	23.38	23.41
6633	NYSE	STR	Mon, Apr 28, 2014	23.75	23.81	23.50	23.71
6632	NYSE	STR	Fri, Apr 25, 2014	23.40	23.67	23.40	23.63
6631	NYSE	STR	Thu, Apr 24, 2014	23.63	23.68	23.36	23.44
6630	NYSE	STR	Wed, Apr 23, 2014	23.59	23.94	23.55	23.62
6629	NYSE	STR	Tue, Apr 22, 2014	23.50	23.66	23.41	23.59
6628	NYSE	STR	Mon, Apr 21, 2014	23.53	23.64	23.28	23.48
6627	NYSE	STR	Thu, Apr 17, 2014	23.48	23.56	23.34	23.50
6626	NYSE	STR	Wed, Apr 16, 2014	23.13	23.62	23.06	23.48
6625	NYSE	STR	Tue, Apr 15, 2014	23.06	23.21	22.83	23.06
6624	NYSE	STR	Mon, Apr 14, 2014	23.10	23.23	22.86	23.04
6623	NYSE	STR	Fri, Apr 11, 2014	23.08	23.26	22.99	23.03
6622	NYSE	STR	Thu, Apr 10, 2014	23.15	23.52	22.99	23.14
6621	NYSE	STR	Wed, Apr 9, 2014	23.56	23.61	23.42	23.49
6620	NYSE	STR	Tue, Apr 8, 2014	23.41	23.62	23.26	23.51
6619	NYSE	STR	Mon, Apr 7, 2014	23.70	23.85	23.39	23.42
6618	NYSE	STR	Fri, Apr 4, 2014	24.08	24.25	23.66	23.75
6617	NYSE	STR	Thu, Apr 3, 2014	23.76	23.92	23.72	23.87
6616	NYSE	STR	Wed, Apr 2, 2014	23.59	23.70	23.49	23.69
6615	NYSE	STR	Tue, Apr 1, 2014	23.81	23.88	23.47	23.66
6614	NYSE	STR	Mon, Mar 31, 2014	23.58	23.88	23.48	23.78
6613	NYSE	STR	Fri, Mar 28, 2014	23.60	23.73	23.43	23.54
6612	NYSE	STR	Thu, Mar 27, 2014	23.43	23.59	23.38	23.56
6611	NYSE	STR	Wed, Mar 26, 2014	23.68	23.76	23.44	23.46
6610	NYSE	STR	Tue, Mar 25, 2014	23.48	23.64	23.37	23.58
6609	NYSE	STR	Mon, Mar 24, 2014	23.55	23.67	23.26	23.38
6608	NYSE	STR	Fri, Mar 21, 2014	23.70	23.84	23.41	23.45
6607	NYSE	STR	Thu, Mar 20, 2014	23.75	23.76	23.57	23.63
6606	NYSE	STR	Wed, Mar 19, 2014	23.95	24.00	23.71	23.78
6605	NYSE	STR	Tue, Mar 18, 2014	23.83	24.09	23.74	23.97
6604	NYSE	STR	Mon, Mar 17, 2014	23.79	23.90	23.64	23.82
6603	NYSE	STR	Fri, Mar 14, 2014	23.41	23.85	23.41	23.74
6602	NYSE	STR	Thu, Mar 13, 2014	23.45	23.55	23.33	23.42
6601	NYSE	STR	Wed, Mar 12, 2014	23.24	23.41	23.20	23.40
6600	NYSE	STR	Tue, Mar 11, 2014	23.63	23.70	23.20	23.26
6599	NYSE	STR	Mon, Mar 10, 2014	23.55	23.68	23.48	23.61
6598	NYSE	STR	Fri, Mar 7, 2014	23.61	23.71	23.39	23.62
6597	NYSE	STR	Thu, Mar 6, 2014	23.84	23.84	23.57	23.60
6596	NYSE	STR	Wed, Mar 5, 2014	24.01	24.01	23.61	23.80
6595	NYSE	STR	Tue, Mar 4, 2014	23.62	24.01	23.62	23.99
6594	NYSE	STR	Mon, Mar 3, 2014	23.70	23.74	23.42	23.45
6593	NYSE	STR	Fri, Feb 28, 2014	23.51	23.85	23.42	23.75
6592	NYSE	STR	Thu, Feb 27, 2014	23.54	23.66	23.41	23.47
6591	NYSE	STR	Wed, Feb 26, 2014	23.67	23.69	23.46	23.54
6590	NYSE	STR	Tue, Feb 25, 2014	23.46	23.68	23.40	23.63
6589	NYSE	STR	Mon, Feb 24, 2014	23.66	23.76	23.43	23.43
6588	NYSE	STR	Fri, Feb 21, 2014	23.67	23.85	23.59	23.69
6587	NYSE	STR	Thu, Feb 20, 2014	23.77	24.06	23.29	23.71
6586	NYSE	STR	Wed, Feb 19, 2014	23.67	23.89	23.46	23.47
6585	NYSE	STR	Tue, Feb 18, 2014	23.95	24.04	23.75	23.89
6584	NYSE	STR	Fri, Feb 14, 2014	23.74	24.02	23.74	23.96
6583	NYSE	STR	Thu, Feb 13, 2014	23.53	23.84	23.46	23.82
6582	NYSE	STR	Wed, Feb 12, 2014	23.57	23.71	23.54	23.67
6581	NYSE	STR	Tue, Feb 11, 2014	23.29	23.62	23.27	23.60
6580	NYSE	STR	Mon, Feb 10, 2014	23.19	23.43	23.06	23.30
6579	NYSE	STR	Fri, Feb 7, 2014	23.08	23.39	22.98	23.38
6578	NYSE	STR	Thu, Feb 6, 2014	22.94	23.07	22.82	23.02
6577	NYSE	STR	Wed, Feb 5, 2014	23.05	23.21	22.88	22.94
6576	NYSE	STR	Tue, Feb 4, 2014	23.04	23.19	22.90	23.08
6575	NYSE	STR	Mon, Feb 3, 2014	23.29	23.32	22.73	23.01
6574	NYSE	STR	Fri, Jan 31, 2014	23.28	23.51	23.10	23.32
6573	NYSE	STR	Thu, Jan 30, 2014	23.39	23.82	23.34	23.52
6572	NYSE	STR	Wed, Jan 29, 2014	23.11	23.49	23.03	23.37
6571	NYSE	STR	Tue, Jan 28, 2014	23.10	23.26	23.07	23.21
6570	NYSE	STR	Mon, Jan 27, 2014	22.88	23.28	22.81	23.11
6569	NYSE	STR	Fri, Jan 24, 2014	22.74	22.97	22.70	22.91
6568	NYSE	STR	Thu, Jan 23, 2014	22.93	22.94	22.57	22.87
6567	NYSE	STR	Wed, Jan 22, 2014	23.07	23.12	22.89	23.01
6566	NYSE	STR	Tue, Jan 21, 2014	22.92	23.05	22.81	23.02
6565	NYSE	STR	Fri, Jan 17, 2014	22.80	22.88	22.74	22.85
6564	NYSE	STR	Thu, Jan 16, 2014	22.65	22.79	22.62	22.78
6563	NYSE	STR	Wed, Jan 15, 2014	22.58	22.71	22.46	22.69
6562	NYSE	STR	Tue, Jan 14, 2014	22.10	22.65	22.08	22.65
6561	NYSE	STR	Mon, Jan 13, 2014	22.59	22.65	22.07	22.08
6560	NYSE	STR	Fri, Jan 10, 2014	22.44	22.82	22.44	22.68
6559	NYSE	STR	Thu, Jan 9, 2014	22.58	22.65	22.25	22.37
6558	NYSE	STR	Wed, Jan 8, 2014	22.69	22.72	22.37	22.47
6557	NYSE	STR	Tue, Jan 7, 2014	22.50	22.73	22.47	22.69
6556	NYSE	STR	Mon, Jan 6, 2014	22.76	22.76	22.46	22.46
6555	NYSE	STR	Fri, Jan 3, 2014	22.75	22.85	22.66	22.73
6554	NYSE	STR	Thu, Jan 2, 2014	22.94	22.94	22.67	22.70
6553	NYSE	STR	Tue, Dec 31, 2013	22.94	23.04	22.88	22.99
6552	NYSE	STR	Mon, Dec 30, 2013	23.00	23.13	22.91	22.95
6551	NYSE	STR	Fri, Dec 27, 2013	22.83	23.04	22.61	22.98
6550	NYSE	STR	Thu, Dec 26, 2013	22.99	23.12	22.82	22.83
6549	NYSE	STR	Tue, Dec 24, 2013	22.97	23.09	22.81	22.98
6548	NYSE	STR	Mon, Dec 23, 2013	23.14	23.15	22.98	23.02
6547	NYSE	STR	Fri, Dec 20, 2013	22.67	23.11	22.67	22.99
6546	NYSE	STR	Thu, Dec 19, 2013	22.59	22.79	22.36	22.72
6545	NYSE	STR	Wed, Dec 18, 2013	22.86	22.86	22.35	22.67
6544	NYSE	STR	Tue, Dec 17, 2013	22.96	23.05	22.67	22.78
6543	NYSE	STR	Mon, Dec 16, 2013	22.56	23.03	22.56	23.00
6542	NYSE	STR	Fri, Dec 13, 2013	22.50	22.56	22.30	22.50
6541	NYSE	STR	Thu, Dec 12, 2013	22.09	22.57	22.04	22.46
6540	NYSE	STR	Wed, Dec 11, 2013	22.57	22.60	22.07	22.13
6539	NYSE	STR	Tue, Dec 10, 2013	22.78	22.84	22.60	22.60
6538	NYSE	STR	Mon, Dec 9, 2013	22.97	23.10	22.79	22.85
6537	NYSE	STR	Fri, Dec 6, 2013	22.92	23.07	22.86	22.94
6536	NYSE	STR	Thu, Dec 5, 2013	22.44	22.76	22.32	22.74
6535	NYSE	STR	Wed, Dec 4, 2013	22.26	22.45	22.14	22.45
6534	NYSE	STR	Tue, Dec 3, 2013	22.42	22.56	22.29	22.34
6533	NYSE	STR	Mon, Dec 2, 2013	22.50	22.72	22.27	22.53
6532	NYSE	STR	Fri, Nov 29, 2013	22.58	22.68	22.50	22.52
6531	NYSE	STR	Wed, Nov 27, 2013	22.52	22.68	22.44	22.52
6530	NYSE	STR	Tue, Nov 26, 2013	22.42	22.62	22.36	22.51
6529	NYSE	STR	Mon, Nov 25, 2013	22.75	22.75	22.30	22.47
6528	NYSE	STR	Fri, Nov 22, 2013	22.76	22.82	22.67	22.69
6527	NYSE	STR	Thu, Nov 21, 2013	22.70	22.85	22.67	22.73
6526	NYSE	STR	Wed, Nov 20, 2013	22.97	23.10	22.66	22.68
6525	NYSE	STR	Tue, Nov 19, 2013	22.94	23.07	22.86	22.96
6524	NYSE	STR	Mon, Nov 18, 2013	22.95	23.02	22.86	23.01
6523	NYSE	STR	Fri, Nov 15, 2013	22.78	22.96	22.71	22.96
6522	NYSE	STR	Thu, Nov 14, 2013	22.84	22.96	22.55	22.75
6521	NYSE	STR	Wed, Nov 13, 2013	22.92	22.92	22.61	22.84
6520	NYSE	STR	Tue, Nov 12, 2013	22.96	22.96	22.61	22.65
6519	NYSE	STR	Mon, Nov 11, 2013	22.79	23.12	22.74	22.96
6518	NYSE	STR	Fri, Nov 8, 2013	23.01	23.05	22.76	22.85
6517	NYSE	STR	Thu, Nov 7, 2013	23.60	23.70	23.01	23.08
6516	NYSE	STR	Wed, Nov 6, 2013	23.70	23.96	23.54	23.65
6515	NYSE	STR	Tue, Nov 5, 2013	23.80	23.87	23.65	23.65
6514	NYSE	STR	Mon, Nov 4, 2013	23.87	23.99	23.73	23.90
6513	NYSE	STR	Fri, Nov 1, 2013	23.70	23.87	23.59	23.86
6512	NYSE	STR	Thu, Oct 31, 2013	23.75	23.75	23.38	23.66
6511	NYSE	STR	Wed, Oct 30, 2013	23.69	23.82	23.64	23.75
6510	NYSE	STR	Tue, Oct 29, 2013	23.56	23.64	23.47	23.64
6509	NYSE	STR	Mon, Oct 28, 2013	23.40	23.52	23.38	23.52
6508	NYSE	STR	Fri, Oct 25, 2013	23.24	23.43	23.14	23.42
6507	NYSE	STR	Thu, Oct 24, 2013	23.10	23.22	22.97	23.15
6506	NYSE	STR	Wed, Oct 23, 2013	23.12	23.45	23.05	23.10
6505	NYSE	STR	Tue, Oct 22, 2013	23.25	23.40	23.15	23.18
6504	NYSE	STR	Mon, Oct 21, 2013	23.39	23.40	23.17	23.22
6503	NYSE	STR	Fri, Oct 18, 2013	23.37	23.56	23.29	23.38
6502	NYSE	STR	Thu, Oct 17, 2013	22.81	23.33	22.75	23.31
6501	NYSE	STR	Wed, Oct 16, 2013	22.92	23.07	22.75	22.88
6500	NYSE	STR	Tue, Oct 15, 2013	23.17	23.28	22.74	22.83
6499	NYSE	STR	Mon, Oct 14, 2013	23.35	23.40	22.99	23.20
6498	NYSE	STR	Fri, Oct 11, 2013	23.19	23.52	23.11	23.51
6497	NYSE	STR	Thu, Oct 10, 2013	23.28	23.30	23.03	23.24
6496	NYSE	STR	Wed, Oct 9, 2013	22.93	23.22	22.83	23.10
6495	NYSE	STR	Tue, Oct 8, 2013	22.57	22.99	22.53	22.92
6494	NYSE	STR	Mon, Oct 7, 2013	22.47	22.74	22.44	22.60
6493	NYSE	STR	Fri, Oct 4, 2013	22.61	22.77	22.54	22.66
6492	NYSE	STR	Thu, Oct 3, 2013	22.45	22.66	22.37	22.58
6491	NYSE	STR	Wed, Oct 2, 2013	22.58	22.61	22.40	22.54
6490	NYSE	STR	Tue, Oct 1, 2013	22.47	22.86	22.43	22.71
6489	NYSE	STR	Mon, Sep 30, 2013	22.24	22.49	22.20	22.49
6488	NYSE	STR	Fri, Sep 27, 2013	22.24	22.46	22.18	22.42
6487	NYSE	STR	Thu, Sep 26, 2013	22.12	22.32	22.11	22.31
6486	NYSE	STR	Wed, Sep 25, 2013	22.11	22.28	22.09	22.15
6485	NYSE	STR	Tue, Sep 24, 2013	21.99	22.17	21.92	22.12
6484	NYSE	STR	Mon, Sep 23, 2013	21.56	22.03	21.54	22.00
6483	NYSE	STR	Fri, Sep 20, 2013	22.05	22.11	21.62	21.65
6482	NYSE	STR	Thu, Sep 19, 2013	22.23	22.38	21.81	22.04
6481	NYSE	STR	Wed, Sep 18, 2013	21.75	22.24	21.70	22.23
6480	NYSE	STR	Tue, Sep 17, 2013	21.89	21.93	21.69	21.80
6479	NYSE	STR	Mon, Sep 16, 2013	22.22	22.31	21.73	21.82
6478	NYSE	STR	Fri, Sep 13, 2013	22.10	22.23	22.01	22.03
6477	NYSE	STR	Thu, Sep 12, 2013	22.26	22.35	22.02	22.03
6476	NYSE	STR	Wed, Sep 11, 2013	22.29	22.48	22.03	22.20
6475	NYSE	STR	Tue, Sep 10, 2013	22.29	22.30	22.07	22.28
6474	NYSE	STR	Mon, Sep 9, 2013	21.92	22.18	21.83	22.15
6473	NYSE	STR	Fri, Sep 6, 2013	21.92	22.05	21.77	21.92
6472	NYSE	STR	Thu, Sep 5, 2013	21.80	21.85	21.61	21.80
6471	NYSE	STR	Wed, Sep 4, 2013	21.64	21.85	21.44	21.82
6470	NYSE	STR	Tue, Sep 3, 2013	22.16	22.21	21.52	21.66
6469	NYSE	STR	Fri, Aug 30, 2013	22.22	22.22	21.89	21.92
6468	NYSE	STR	Thu, Aug 29, 2013	22.12	22.21	22.05	22.17
6467	NYSE	STR	Wed, Aug 28, 2013	22.17	22.37	22.09	22.15
6466	NYSE	STR	Tue, Aug 27, 2013	22.42	22.48	22.21	22.21
6465	NYSE	STR	Mon, Aug 26, 2013	22.77	22.78	22.52	22.57
6464	NYSE	STR	Fri, Aug 23, 2013	22.74	22.83	22.55	22.79
6463	NYSE	STR	Thu, Aug 22, 2013	22.74	22.82	22.63	22.71
6462	NYSE	STR	Wed, Aug 21, 2013	22.74	22.81	22.58	22.68
6461	NYSE	STR	Tue, Aug 20, 2013	22.73	22.91	22.59	22.86
6460	NYSE	STR	Mon, Aug 19, 2013	22.98	23.02	22.74	22.77
6459	NYSE	STR	Fri, Aug 16, 2013	22.94	23.04	22.77	22.97
6458	NYSE	STR	Thu, Aug 15, 2013	23.39	23.43	23.00	23.01
6457	NYSE	STR	Wed, Aug 14, 2013	23.98	24.04	23.50	23.55
6456	NYSE	STR	Tue, Aug 13, 2013	24.54	24.54	23.99	24.10
6455	NYSE	STR	Mon, Aug 12, 2013	24.29	24.39	24.23	24.35
6454	NYSE	STR	Fri, Aug 9, 2013	24.44	24.60	24.31	24.37
6453	NYSE	STR	Thu, Aug 8, 2013	24.74	24.86	24.38	24.45
6452	NYSE	STR	Wed, Aug 7, 2013	24.72	24.83	24.58	24.72
6451	NYSE	STR	Tue, Aug 6, 2013	24.53	24.80	24.50	24.78
6450	NYSE	STR	Mon, Aug 5, 2013	24.72	24.84	24.55	24.61
6449	NYSE	STR	Fri, Aug 2, 2013	24.59	24.84	24.35	24.80
6448	NYSE	STR	Thu, Aug 1, 2013	24.07	24.85	23.81	24.67
6447	NYSE	STR	Wed, Jul 31, 2013	23.68	24.07	23.66	23.86
6446	NYSE	STR	Tue, Jul 30, 2013	23.46	23.68	23.43	23.63
6445	NYSE	STR	Mon, Jul 29, 2013	23.42	23.64	23.35	23.45
6444	NYSE	STR	Fri, Jul 26, 2013	23.58	23.72	23.44	23.49
6443	NYSE	STR	Thu, Jul 25, 2013	23.40	23.77	23.39	23.65
6442	NYSE	STR	Wed, Jul 24, 2013	23.88	23.90	23.37	23.45
6441	NYSE	STR	Tue, Jul 23, 2013	23.91	23.94	23.78	23.87
6440	NYSE	STR	Mon, Jul 22, 2013	23.81	24.00	23.71	23.81
6439	NYSE	STR	Fri, Jul 19, 2013	23.85	23.86	23.64	23.76
6438	NYSE	STR	Thu, Jul 18, 2013	23.71	23.87	23.68	23.82
6437	NYSE	STR	Wed, Jul 17, 2013	23.87	23.87	23.62	23.67
6436	NYSE	STR	Tue, Jul 16, 2013	23.92	23.97	23.69	23.74
6435	NYSE	STR	Mon, Jul 15, 2013	23.78	24.10	23.71	23.92
6434	NYSE	STR	Fri, Jul 12, 2013	23.90	23.98	23.65	23.87
6433	NYSE	STR	Thu, Jul 11, 2013	24.00	24.20	23.69	23.89
6432	NYSE	STR	Wed, Jul 10, 2013	23.79	23.94	23.74	23.87
6431	NYSE	STR	Tue, Jul 9, 2013	23.73	23.95	23.62	23.84
6430	NYSE	STR	Mon, Jul 8, 2013	23.52	23.73	23.47	23.65
6429	NYSE	STR	Fri, Jul 5, 2013	23.37	23.41	23.07	23.41
6428	NYSE	STR	Wed, Jul 3, 2013	23.44	23.44	23.03	23.21
6427	NYSE	STR	Tue, Jul 2, 2013	23.58	23.82	23.33	23.46
6426	NYSE	STR	Mon, Jul 1, 2013	23.94	24.03	23.52	23.56
6425	NYSE	STR	Fri, Jun 28, 2013	23.90	24.12	23.80	23.85
6424	NYSE	STR	Thu, Jun 27, 2013	23.69	24.16	23.69	24.00
6423	NYSE	STR	Wed, Jun 26, 2013	23.52	23.93	23.47	23.58
6422	NYSE	STR	Tue, Jun 25, 2013	23.53	23.56	23.15	23.38
6421	NYSE	STR	Mon, Jun 24, 2013	23.09	23.47	22.85	23.33
6420	NYSE	STR	Fri, Jun 21, 2013	23.23	23.46	22.92	23.37
6419	NYSE	STR	Thu, Jun 20, 2013	23.53	23.53	23.03	23.16
6418	NYSE	STR	Wed, Jun 19, 2013	24.08	24.29	23.76	23.76
6417	NYSE	STR	Tue, Jun 18, 2013	24.07	24.34	23.99	24.09
6416	NYSE	STR	Mon, Jun 17, 2013	24.20	24.26	23.91	24.01
6415	NYSE	STR	Fri, Jun 14, 2013	23.98	24.18	23.91	24.01
6414	NYSE	STR	Thu, Jun 13, 2013	23.50	24.02	23.50	23.98
6413	NYSE	STR	Wed, Jun 12, 2013	23.98	24.05	23.48	23.49
6412	NYSE	STR	Tue, Jun 11, 2013	23.97	24.21	23.76	23.85
6411	NYSE	STR	Mon, Jun 10, 2013	24.43	24.45	24.10	24.23
6410	NYSE	STR	Fri, Jun 7, 2013	24.22	24.49	24.12	24.44
6409	NYSE	STR	Thu, Jun 6, 2013	23.84	24.14	23.76	24.14
6408	NYSE	STR	Wed, Jun 5, 2013	24.21	24.22	23.92	23.93
6407	NYSE	STR	Tue, Jun 4, 2013	24.27	24.46	24.19	24.24
6406	NYSE	STR	Mon, Jun 3, 2013	24.33	24.53	24.13	24.27
6405	NYSE	STR	Fri, May 31, 2013	24.26	24.67	24.18	24.31
6404	NYSE	STR	Thu, May 30, 2013	24.07	24.67	24.05	24.37
6403	NYSE	STR	Wed, May 29, 2013	24.19	24.23	23.71	24.02
6402	NYSE	STR	Tue, May 28, 2013	24.82	24.93	24.19	24.37
6401	NYSE	STR	Fri, May 24, 2013	24.88	24.95	24.37	24.65
6400	NYSE	STR	Thu, May 23, 2013	25.03	25.13	24.56	25.01
6399	NYSE	STR	Wed, May 22, 2013	25.62	25.80	24.99	25.18
6398	NYSE	STR	Tue, May 21, 2013	25.83	25.99	25.61	25.79
6397	NYSE	STR	Mon, May 20, 2013	25.89	26.01	25.79	25.85
6396	NYSE	STR	Fri, May 17, 2013	25.20	25.89	25.20	25.89
6395	NYSE	STR	Thu, May 16, 2013	25.47	25.50	25.11	25.17
6394	NYSE	STR	Wed, May 15, 2013	25.22	25.73	25.22	25.51
6393	NYSE	STR	Tue, May 14, 2013	25.23	25.58	25.21	25.25
6392	NYSE	STR	Mon, May 13, 2013	25.36	25.43	25.14	25.22
6391	NYSE	STR	Fri, May 10, 2013	25.08	25.50	25.00	25.44
6390	NYSE	STR	Thu, May 9, 2013	25.28	25.39	24.99	25.07
6389	NYSE	STR	Wed, May 8, 2013	25.23	25.39	25.15	25.37
6388	NYSE	STR	Tue, May 7, 2013	25.10	25.31	25.06	25.25
6387	NYSE	STR	Mon, May 6, 2013	24.94	25.14	24.74	25.05
6386	NYSE	STR	Fri, May 3, 2013	24.77	25.08	24.66	24.88
6385	NYSE	STR	Thu, May 2, 2013	24.91	24.91	24.32	24.57
6384	NYSE	STR	Wed, May 1, 2013	25.00	25.29	24.67	24.96
6383	NYSE	STR	Tue, Apr 30, 2013	25.20	25.42	25.08	25.39
6382	NYSE	STR	Mon, Apr 29, 2013	25.17	25.38	25.10	25.25
6381	NYSE	STR	Fri, Apr 26, 2013	25.09	25.29	24.91	25.07
6380	NYSE	STR	Thu, Apr 25, 2013	25.19	25.30	24.93	25.22
6379	NYSE	STR	Wed, Apr 24, 2013	25.23	25.31	25.04	25.11
6378	NYSE	STR	Tue, Apr 23, 2013	25.46	25.50	25.08	25.23
6377	NYSE	STR	Mon, Apr 22, 2013	25.33	25.48	25.13	25.33
6376	NYSE	STR	Fri, Apr 19, 2013	24.66	25.39	24.50	25.33
6375	NYSE	STR	Thu, Apr 18, 2013	24.42	24.66	24.29	24.62
6374	NYSE	STR	Wed, Apr 17, 2013	24.63	24.70	24.05	24.33
6373	NYSE	STR	Tue, Apr 16, 2013	24.37	24.75	24.09	24.73
6372	NYSE	STR	Mon, Apr 15, 2013	24.85	24.91	24.04	24.10
6371	NYSE	STR	Fri, Apr 12, 2013	24.96	25.15	24.90	24.99
6370	NYSE	STR	Thu, Apr 11, 2013	25.11	25.20	24.97	25.08
6369	NYSE	STR	Wed, Apr 10, 2013	24.75	25.28	24.75	25.12
6368	NYSE	STR	Tue, Apr 9, 2013	24.74	24.86	24.64	24.73
6367	NYSE	STR	Mon, Apr 8, 2013	24.28	24.69	24.20	24.67
6366	NYSE	STR	Fri, Apr 5, 2013	23.83	24.25	23.81	24.24
6365	NYSE	STR	Thu, Apr 4, 2013	23.91	24.10	23.81	24.10
6364	NYSE	STR	Wed, Apr 3, 2013	24.43	24.50	23.93	23.94
6363	NYSE	STR	Tue, Apr 2, 2013	24.38	24.51	24.24	24.44
6362	NYSE	STR	Mon, Apr 1, 2013	24.36	24.36	24.04	24.26
6361	NYSE	STR	Thu, Mar 28, 2013	24.09	24.34	23.99	24.33
6360	NYSE	STR	Wed, Mar 27, 2013	23.84	24.08	23.75	24.06
6359	NYSE	STR	Tue, Mar 26, 2013	23.85	24.00	23.78	23.98
6358	NYSE	STR	Mon, Mar 25, 2013	23.97	24.16	23.79	23.82
6357	NYSE	STR	Fri, Mar 22, 2013	23.80	23.99	23.62	23.89
6356	NYSE	STR	Thu, Mar 21, 2013	23.75	23.89	23.67	23.75
6355	NYSE	STR	Wed, Mar 20, 2013	23.69	23.90	23.58	23.79
6354	NYSE	STR	Tue, Mar 19, 2013	23.53	23.59	23.40	23.59
6353	NYSE	STR	Mon, Mar 18, 2013	23.28	23.59	23.17	23.47
6352	NYSE	STR	Fri, Mar 15, 2013	23.50	23.57	23.32	23.45
6351	NYSE	STR	Thu, Mar 14, 2013	23.64	23.68	23.44	23.52
6350	NYSE	STR	Wed, Mar 13, 2013	23.66	23.71	23.48	23.66
6349	NYSE	STR	Tue, Mar 12, 2013	23.89	23.91	23.52	23.58
6348	NYSE	STR	Mon, Mar 11, 2013	23.64	23.95	23.55	23.89
6347	NYSE	STR	Fri, Mar 8, 2013	23.61	23.68	23.41	23.66
6346	NYSE	STR	Thu, Mar 7, 2013	23.79	23.84	23.45	23.55
6345	NYSE	STR	Wed, Mar 6, 2013	23.77	23.84	23.65	23.82
6344	NYSE	STR	Tue, Mar 5, 2013	23.39	23.76	23.37	23.75
6343	NYSE	STR	Mon, Mar 4, 2013	23.45	23.48	23.25	23.26
6342	NYSE	STR	Fri, Mar 1, 2013	23.41	23.53	23.14	23.52
6341	NYSE	STR	Thu, Feb 28, 2013	23.43	23.66	23.34	23.51
6340	NYSE	STR	Wed, Feb 27, 2013	23.14	23.61	23.09	23.48
6339	NYSE	STR	Tue, Feb 26, 2013	23.13	23.32	23.02	23.17
6338	NYSE	STR	Mon, Feb 25, 2013	23.47	23.55	23.07	23.09
6337	NYSE	STR	Fri, Feb 22, 2013	23.20	23.44	23.01	23.44
6336	NYSE	STR	Thu, Feb 21, 2013	23.06	23.37	23.00	23.09
6335	NYSE	STR	Wed, Feb 20, 2013	23.47	23.57	23.19	23.25
6334	NYSE	STR	Tue, Feb 19, 2013	23.57	23.87	23.57	23.70
6333	NYSE	STR	Fri, Feb 15, 2013	23.69	23.74	23.46	23.55
6332	NYSE	STR	Thu, Feb 14, 2013	23.69	23.80	23.58	23.73
6331	NYSE	STR	Wed, Feb 13, 2013	23.56	23.81	23.55	23.69
6330	NYSE	STR	Tue, Feb 12, 2013	23.51	23.75	23.18	23.62
6329	NYSE	STR	Mon, Feb 11, 2013	23.76	24.05	23.69	23.92
6328	NYSE	STR	Fri, Feb 8, 2013	23.52	23.65	23.39	23.55
6327	NYSE	STR	Thu, Feb 7, 2013	23.44	23.67	23.22	23.52
6326	NYSE	STR	Wed, Feb 6, 2013	23.19	23.29	22.84	23.15
6325	NYSE	STR	Tue, Feb 5, 2013	23.27	23.41	23.11	23.26
6324	NYSE	STR	Mon, Feb 4, 2013	23.34	23.44	23.12	23.22
6323	NYSE	STR	Fri, Feb 1, 2013	23.32	23.66	23.27	23.40
6322	NYSE	STR	Thu, Jan 31, 2013	23.34	23.67	23.20	23.23
6321	NYSE	STR	Wed, Jan 30, 2013	23.31	23.44	23.21	23.44
6320	NYSE	STR	Tue, Jan 29, 2013	23.07	23.27	22.93	23.27
6319	NYSE	STR	Mon, Jan 28, 2013	22.91	23.12	22.77	23.04
6318	NYSE	STR	Fri, Jan 25, 2013	22.90	22.98	22.83	22.96
6317	NYSE	STR	Thu, Jan 24, 2013	22.85	22.93	22.69	22.80
6316	NYSE	STR	Wed, Jan 23, 2013	22.44	22.86	22.44	22.80
6315	NYSE	STR	Tue, Jan 22, 2013	21.93	22.38	21.93	22.37
6314	NYSE	STR	Fri, Jan 18, 2013	21.73	21.91	21.64	21.88
6313	NYSE	STR	Thu, Jan 17, 2013	21.59	21.84	21.50	21.75
6312	NYSE	STR	Wed, Jan 16, 2013	21.47	21.53	21.33	21.53
6311	NYSE	STR	Tue, Jan 15, 2013	21.46	21.55	21.25	21.53
6310	NYSE	STR	Mon, Jan 14, 2013	21.27	21.67	21.24	21.48
6309	NYSE	STR	Fri, Jan 11, 2013	21.11	21.34	20.99	21.31
6308	NYSE	STR	Thu, Jan 10, 2013	20.91	21.10	20.90	20.98
6307	NYSE	STR	Wed, Jan 9, 2013	20.61	20.96	20.51	20.88
6306	NYSE	STR	Tue, Jan 8, 2013	20.69	20.73	20.56	20.58
6305	NYSE	STR	Mon, Jan 7, 2013	20.98	20.98	20.62	20.74
6304	NYSE	STR	Fri, Jan 4, 2013	20.57	21.03	20.52	20.97
6303	NYSE	STR	Thu, Jan 3, 2013	20.21	20.58	20.17	20.49
6302	NYSE	STR	Wed, Jan 2, 2013	20.00	20.25	19.99	20.21
6301	NYSE	STR	Mon, Dec 31, 2012	19.33	19.78	19.22	19.76
6300	NYSE	STR	Fri, Dec 28, 2012	19.36	19.49	19.28	19.36
6299	NYSE	STR	Thu, Dec 27, 2012	19.43	19.53	19.14	19.50
6298	NYSE	STR	Wed, Dec 26, 2012	19.69	19.72	19.42	19.45
6297	NYSE	STR	Mon, Dec 24, 2012	19.72	19.72	19.44	19.70
6296	NYSE	STR	Fri, Dec 21, 2012	19.50	19.86	19.43	19.73
6295	NYSE	STR	Thu, Dec 20, 2012	19.74	19.82	19.57	19.68
6294	NYSE	STR	Wed, Dec 19, 2012	19.71	19.78	19.61	19.72
6293	NYSE	STR	Tue, Dec 18, 2012	19.83	19.88	19.60	19.75
6292	NYSE	STR	Mon, Dec 17, 2012	19.62	19.85	19.60	19.85
6291	NYSE	STR	Fri, Dec 14, 2012	19.67	19.75	19.52	19.56
6290	NYSE	STR	Thu, Dec 13, 2012	19.55	19.67	19.51	19.62
6289	NYSE	STR	Wed, Dec 12, 2012	19.72	19.84	19.55	19.58
6288	NYSE	STR	Tue, Dec 11, 2012	19.59	19.75	19.56	19.72
6287	NYSE	STR	Mon, Dec 10, 2012	19.49	19.68	19.40	19.59
6286	NYSE	STR	Fri, Dec 7, 2012	19.56	19.59	19.36	19.45
6285	NYSE	STR	Thu, Dec 6, 2012	19.59	19.73	19.50	19.55
6284	NYSE	STR	Wed, Dec 5, 2012	19.52	19.75	19.41	19.61
6283	NYSE	STR	Tue, Dec 4, 2012	19.53	19.60	19.38	19.51
6282	NYSE	STR	Mon, Dec 3, 2012	19.70	19.75	19.51	19.57
6281	NYSE	STR	Fri, Nov 30, 2012	19.46	19.67	19.44	19.62
6280	NYSE	STR	Thu, Nov 29, 2012	19.65	19.72	19.41	19.50
6279	NYSE	STR	Wed, Nov 28, 2012	19.45	19.63	19.25	19.60
6278	NYSE	STR	Tue, Nov 27, 2012	19.40	19.63	19.40	19.51
6277	NYSE	STR	Mon, Nov 26, 2012	19.25	19.67	19.21	19.43
6276	NYSE	STR	Fri, Nov 23, 2012	19.26	19.41	19.20	19.34
6275	NYSE	STR	Wed, Nov 21, 2012	19.17	19.38	19.17	19.27
6274	NYSE	STR	Tue, Nov 20, 2012	18.99	19.21	18.88	19.14
6273	NYSE	STR	Mon, Nov 19, 2012	19.06	19.07	18.89	19.06
6272	NYSE	STR	Fri, Nov 16, 2012	18.49	18.90	18.40	18.86
6271	NYSE	STR	Thu, Nov 15, 2012	18.71	18.82	18.40	18.50
6270	NYSE	STR	Wed, Nov 14, 2012	19.04	19.04	18.70	18.75
6269	NYSE	STR	Tue, Nov 13, 2012	19.06	19.21	18.85	19.08
6268	NYSE	STR	Mon, Nov 12, 2012	19.10	19.27	19.10	19.17
6267	NYSE	STR	Fri, Nov 9, 2012	19.14	19.46	17.20	19.27
6266	NYSE	STR	Thu, Nov 8, 2012	19.50	19.59	19.25	19.26
6265	NYSE	STR	Wed, Nov 7, 2012	19.85	19.87	19.36	19.48
6264	NYSE	STR	Tue, Nov 6, 2012	20.00	20.17	19.97	20.07
6263	NYSE	STR	Mon, Nov 5, 2012	20.13	20.25	19.97	19.99
6262	NYSE	STR	Fri, Nov 2, 2012	20.40	20.45	20.09	20.18
6261	NYSE	STR	Thu, Nov 1, 2012	20.17	20.65	20.07	20.42
6260	NYSE	STR	Wed, Oct 31, 2012	20.35	20.38	19.98	20.24
6259	NYSE	STR	Fri, Oct 26, 2012	20.41	20.51	20.33	20.40
6258	NYSE	STR	Thu, Oct 25, 2012	20.24	20.44	20.13	20.44
6257	NYSE	STR	Wed, Oct 24, 2012	20.38	20.44	20.13	20.14
6256	NYSE	STR	Tue, Oct 23, 2012	20.17	20.40	20.01	20.37
6255	NYSE	STR	Mon, Oct 22, 2012	20.44	20.54	20.23	20.35
6254	NYSE	STR	Fri, Oct 19, 2012	20.70	20.80	20.35	20.35
6253	NYSE	STR	Thu, Oct 18, 2012	20.71	20.81	20.43	20.78
6252	NYSE	STR	Wed, Oct 17, 2012	20.50	21.04	20.39	20.91
6251	NYSE	STR	Tue, Oct 16, 2012	20.46	20.67	20.33	20.64
6250	NYSE	STR	Mon, Oct 15, 2012	20.17	20.47	20.10	20.47
6249	NYSE	STR	Fri, Oct 12, 2012	20.31	20.42	20.16	20.20
6248	NYSE	STR	Thu, Oct 11, 2012	20.29	20.39	20.17	20.33
6247	NYSE	STR	Wed, Oct 10, 2012	20.21	20.29	20.12	20.16
6246	NYSE	STR	Tue, Oct 9, 2012	20.29	20.38	20.18	20.25
6245	NYSE	STR	Mon, Oct 8, 2012	20.13	20.33	20.13	20.28
6244	NYSE	STR	Fri, Oct 5, 2012	20.27	20.47	20.27	20.27
6243	NYSE	STR	Thu, Oct 4, 2012	20.15	20.33	20.10	20.31
6242	NYSE	STR	Wed, Oct 3, 2012	19.99	20.18	19.94	20.13
6241	NYSE	STR	Tue, Oct 2, 2012	20.10	20.13	19.91	20.04
6240	NYSE	STR	Mon, Oct 1, 2012	20.30	20.34	20.00	20.03
6239	NYSE	STR	Fri, Sep 28, 2012	19.96	20.34	19.92	20.33
6238	NYSE	STR	Thu, Sep 27, 2012	20.11	20.15	19.98	20.06
6237	NYSE	STR	Wed, Sep 26, 2012	20.07	20.19	20.03	20.10
6236	NYSE	STR	Tue, Sep 25, 2012	20.15	20.28	20.09	20.09
6235	NYSE	STR	Mon, Sep 24, 2012	19.53	20.19	19.53	20.10
6234	NYSE	STR	Fri, Sep 21, 2012	19.37	19.48	19.23	19.37
6233	NYSE	STR	Thu, Sep 20, 2012	19.32	19.37	19.26	19.30
6232	NYSE	STR	Wed, Sep 19, 2012	19.44	19.53	19.38	19.45
6231	NYSE	STR	Tue, Sep 18, 2012	19.69	19.73	19.42	19.44
6230	NYSE	STR	Mon, Sep 17, 2012	20.06	20.11	19.68	19.68
6229	NYSE	STR	Fri, Sep 14, 2012	20.17	20.30	20.05	20.18
6228	NYSE	STR	Thu, Sep 13, 2012	19.94	20.17	19.84	20.15
6227	NYSE	STR	Wed, Sep 12, 2012	19.97	20.09	19.81	19.92
6226	NYSE	STR	Tue, Sep 11, 2012	20.24	20.32	19.98	19.99
6225	NYSE	STR	Mon, Sep 10, 2012	20.17	20.30	20.09	20.14
6224	NYSE	STR	Fri, Sep 7, 2012	20.09	20.27	20.02	20.15
6223	NYSE	STR	Thu, Sep 6, 2012	19.91	20.23	19.91	20.10
6222	NYSE	STR	Wed, Sep 5, 2012	19.91	20.01	19.76	19.78
6221	NYSE	STR	Tue, Sep 4, 2012	19.78	20.00	19.63	19.98
6220	NYSE	STR	Fri, Aug 31, 2012	19.80	19.85	19.68	19.75
6219	NYSE	STR	Thu, Aug 30, 2012	19.72	19.75	19.63	19.69
6218	NYSE	STR	Wed, Aug 29, 2012	19.79	19.90	19.67	19.75
6217	NYSE	STR	Tue, Aug 28, 2012	19.75	19.84	19.67	19.75
6216	NYSE	STR	Mon, Aug 27, 2012	19.83	19.92	19.72	19.78
6215	NYSE	STR	Fri, Aug 24, 2012	19.70	19.85	19.70	19.80
6214	NYSE	STR	Thu, Aug 23, 2012	20.00	20.07	19.74	19.75
6213	NYSE	STR	Wed, Aug 22, 2012	19.99	20.08	19.89	19.98
6212	NYSE	STR	Tue, Aug 21, 2012	20.12	20.31	19.98	19.99
6211	NYSE	STR	Mon, Aug 20, 2012	19.99	20.10	19.88	20.10
6210	NYSE	STR	Fri, Aug 17, 2012	20.29	20.34	19.95	19.96
6209	NYSE	STR	Thu, Aug 16, 2012	20.25	20.38	20.25	20.26
6208	NYSE	STR	Wed, Aug 15, 2012	20.20	20.35	20.14	20.26
6207	NYSE	STR	Tue, Aug 14, 2012	20.37	20.47	20.22	20.28
6206	NYSE	STR	Mon, Aug 13, 2012	20.59	20.70	20.29	20.32
6205	NYSE	STR	Fri, Aug 10, 2012	20.32	20.62	20.32	20.61
6204	NYSE	STR	Thu, Aug 9, 2012	20.39	20.50	20.33	20.37
6203	NYSE	STR	Wed, Aug 8, 2012	20.41	20.53	20.31	20.36
6202	NYSE	STR	Tue, Aug 7, 2012	20.37	20.57	20.37	20.50
6201	NYSE	STR	Mon, Aug 6, 2012	20.25	20.44	20.25	20.37
6200	NYSE	STR	Fri, Aug 3, 2012	20.23	20.40	20.18	20.29
6199	NYSE	STR	Thu, Aug 2, 2012	20.16	20.27	19.84	19.98
6198	NYSE	STR	Wed, Aug 1, 2012	20.38	20.60	20.27	20.27
6197	NYSE	STR	Tue, Jul 31, 2012	20.54	20.62	20.33	20.35
6196	NYSE	STR	Mon, Jul 30, 2012	20.60	20.71	20.54	20.62
6195	NYSE	STR	Fri, Jul 27, 2012	20.69	20.75	20.51	20.62
6194	NYSE	STR	Thu, Jul 26, 2012	20.17	20.69	20.02	20.57
6193	NYSE	STR	Wed, Jul 25, 2012	20.47	20.51	20.33	20.40
6192	NYSE	STR	Tue, Jul 24, 2012	20.90	20.90	20.43	20.48
6191	NYSE	STR	Mon, Jul 23, 2012	20.88	21.14	20.83	20.90
6190	NYSE	STR	Fri, Jul 20, 2012	20.68	21.15	20.59	21.00
6189	NYSE	STR	Thu, Jul 19, 2012	20.61	20.90	20.54	20.79
6188	NYSE	STR	Wed, Jul 18, 2012	20.33	20.75	20.33	20.57
6187	NYSE	STR	Tue, Jul 17, 2012	19.77	20.65	19.54	20.35
6186	NYSE	STR	Mon, Jul 16, 2012	20.74	20.80	20.55	20.66
6185	NYSE	STR	Fri, Jul 13, 2012	20.78	20.94	20.70	20.83
6184	NYSE	STR	Thu, Jul 12, 2012	20.76	20.82	20.66	20.68
6183	NYSE	STR	Wed, Jul 11, 2012	20.90	21.04	20.76	20.90
6182	NYSE	STR	Tue, Jul 10, 2012	21.07	21.17	20.79	20.84
6181	NYSE	STR	Mon, Jul 9, 2012	21.11	21.11	20.87	21.06
6180	NYSE	STR	Fri, Jul 6, 2012	21.02	21.15	20.95	21.07
6179	NYSE	STR	Thu, Jul 5, 2012	21.22	21.27	21.02	21.20
6178	NYSE	STR	Tue, Jul 3, 2012	21.22	21.31	21.01	21.26
6177	NYSE	STR	Mon, Jul 2, 2012	20.95	21.19	20.89	21.17
6176	NYSE	STR	Fri, Jun 29, 2012	21.47	21.47	20.76	20.86
6175	NYSE	STR	Thu, Jun 28, 2012	20.86	21.11	20.75	21.11
6174	NYSE	STR	Wed, Jun 27, 2012	20.81	21.08	20.70	21.05
6173	NYSE	STR	Tue, Jun 26, 2012	20.42	20.78	20.38	20.70
6172	NYSE	STR	Mon, Jun 25, 2012	20.22	20.44	20.17	20.36
6171	NYSE	STR	Fri, Jun 22, 2012	20.02	20.57	20.02	20.46
6170	NYSE	STR	Thu, Jun 21, 2012	20.35	20.43	19.97	20.02
6169	NYSE	STR	Wed, Jun 20, 2012	20.36	20.50	20.17	20.29
6168	NYSE	STR	Tue, Jun 19, 2012	20.41	20.57	20.29	20.45
6167	NYSE	STR	Mon, Jun 18, 2012	20.15	20.32	20.05	20.29
6166	NYSE	STR	Fri, Jun 15, 2012	20.29	20.46	20.18	20.25
6165	NYSE	STR	Thu, Jun 14, 2012	20.15	20.33	20.10	20.26
6164	NYSE	STR	Wed, Jun 13, 2012	20.17	20.31	20.06	20.14
6163	NYSE	STR	Tue, Jun 12, 2012	20.23	20.27	20.02	20.26
6162	NYSE	STR	Mon, Jun 11, 2012	20.41	20.44	20.11	20.15
6161	NYSE	STR	Fri, Jun 8, 2012	20.15	20.26	20.05	20.25
6160	NYSE	STR	Thu, Jun 7, 2012	20.49	20.65	20.17	20.22
6159	NYSE	STR	Wed, Jun 6, 2012	20.17	20.32	20.10	20.30
6158	NYSE	STR	Tue, Jun 5, 2012	19.86	20.13	19.79	20.03
6157	NYSE	STR	Mon, Jun 4, 2012	19.82	19.95	19.61	19.86
6156	NYSE	STR	Fri, Jun 1, 2012	19.81	19.90	19.57	19.77
6155	NYSE	STR	Thu, May 31, 2012	19.97	20.18	19.75	20.07
6154	NYSE	STR	Wed, May 30, 2012	19.92	20.13	19.83	19.96
6153	NYSE	STR	Tue, May 29, 2012	20.05	20.17	19.92	20.09
6152	NYSE	STR	Fri, May 25, 2012	20.03	20.16	19.90	19.96
6151	NYSE	STR	Thu, May 24, 2012	19.78	20.12	19.76	20.00
6150	NYSE	STR	Wed, May 23, 2012	19.76	19.86	19.63	19.78
6149	NYSE	STR	Tue, May 22, 2012	19.83	20.13	19.80	19.98
6148	NYSE	STR	Mon, May 21, 2012	19.55	19.81	19.47	19.76
6147	NYSE	STR	Fri, May 18, 2012	19.65	19.71	19.49	19.56
6146	NYSE	STR	Thu, May 17, 2012	19.57	19.74	19.47	19.60
6145	NYSE	STR	Wed, May 16, 2012	19.47	19.76	19.38	19.60
6144	NYSE	STR	Tue, May 15, 2012	19.40	19.62	19.31	19.48
6143	NYSE	STR	Mon, May 14, 2012	19.45	19.55	19.35	19.44
6142	NYSE	STR	Fri, May 11, 2012	19.62	19.90	19.59	19.63
6141	NYSE	STR	Thu, May 10, 2012	19.78	19.94	19.66	19.74
6140	NYSE	STR	Wed, May 9, 2012	19.40	19.72	19.36	19.66
6139	NYSE	STR	Tue, May 8, 2012	19.34	19.67	19.28	19.59
6138	NYSE	STR	Mon, May 7, 2012	19.58	19.60	19.36	19.47
6137	NYSE	STR	Fri, May 4, 2012	19.47	19.64	19.36	19.64
6136	NYSE	STR	Thu, May 3, 2012	19.68	19.83	19.57	19.58
6135	NYSE	STR	Wed, May 2, 2012	19.69	19.70	19.47	19.64
6134	NYSE	STR	Tue, May 1, 2012	19.80	19.95	19.71	19.76
6133	NYSE	STR	Mon, Apr 30, 2012	19.62	19.77	19.51	19.75
6132	NYSE	STR	Fri, Apr 27, 2012	19.58	19.63	19.35	19.59
6131	NYSE	STR	Thu, Apr 26, 2012	19.46	19.60	19.41	19.55
6130	NYSE	STR	Wed, Apr 25, 2012	19.67	19.67	19.21	19.49
6129	NYSE	STR	Tue, Apr 24, 2012	19.14	19.46	19.07	19.44
6128	NYSE	STR	Mon, Apr 23, 2012	19.01	19.21	19.01	19.17
6127	NYSE	STR	Fri, Apr 20, 2012	19.30	19.43	19.17	19.31
6126	NYSE	STR	Thu, Apr 19, 2012	19.13	19.25	19.00	19.20
6125	NYSE	STR	Wed, Apr 18, 2012	19.20	19.20	18.99	19.11
6124	NYSE	STR	Tue, Apr 17, 2012	19.06	19.31	19.06	19.23
6123	NYSE	STR	Mon, Apr 16, 2012	19.03	19.10	18.94	19.05
6122	NYSE	STR	Fri, Apr 13, 2012	18.98	19.16	18.89	18.93
6121	NYSE	STR	Thu, Apr 12, 2012	18.91	19.18	18.90	19.04
6120	NYSE	STR	Wed, Apr 11, 2012	19.11	19.14	18.86	18.90
6119	NYSE	STR	Tue, Apr 10, 2012	19.21	19.22	18.97	18.99
6118	NYSE	STR	Mon, Apr 9, 2012	19.33	19.34	19.14	19.22
6117	NYSE	STR	Thu, Apr 5, 2012	19.55	19.66	19.33	19.52
6116	NYSE	STR	Wed, Apr 4, 2012	19.61	19.77	19.54	19.61
6115	NYSE	STR	Tue, Apr 3, 2012	19.62	19.82	19.50	19.81
6114	NYSE	STR	Mon, Apr 2, 2012	19.25	19.70	19.16	19.60
6113	NYSE	STR	Fri, Mar 30, 2012	19.52	19.52	19.26	19.26
6112	NYSE	STR	Thu, Mar 29, 2012	19.25	19.48	19.11	19.46
6111	NYSE	STR	Wed, Mar 28, 2012	19.42	19.48	19.20	19.37
6110	NYSE	STR	Tue, Mar 27, 2012	19.42	19.49	19.32	19.42
6109	NYSE	STR	Mon, Mar 26, 2012	19.49	19.57	19.33	19.40
6108	NYSE	STR	Fri, Mar 23, 2012	19.31	19.44	19.27	19.36
6107	NYSE	STR	Thu, Mar 22, 2012	19.33	19.39	19.10	19.32
6106	NYSE	STR	Wed, Mar 21, 2012	19.56	19.56	19.40	19.48
6105	NYSE	STR	Tue, Mar 20, 2012	19.52	19.61	19.44	19.52
6104	NYSE	STR	Mon, Mar 19, 2012	19.63	19.77	19.57	19.58
6103	NYSE	STR	Fri, Mar 16, 2012	19.70	19.83	19.55	19.60
6102	NYSE	STR	Thu, Mar 15, 2012	19.69	19.79	19.56	19.69
6101	NYSE	STR	Wed, Mar 14, 2012	20.13	20.18	19.71	19.76
6100	NYSE	STR	Tue, Mar 13, 2012	20.00	20.14	19.88	20.14
6099	NYSE	STR	Mon, Mar 12, 2012	19.73	20.02	19.58	19.96
6098	NYSE	STR	Fri, Mar 9, 2012	19.55	19.70	19.51	19.70
6097	NYSE	STR	Thu, Mar 8, 2012	19.62	19.74	19.51	19.54
6096	NYSE	STR	Wed, Mar 7, 2012	19.49	19.59	19.34	19.50
6095	NYSE	STR	Tue, Mar 6, 2012	19.49	19.56	19.29	19.40
6094	NYSE	STR	Mon, Mar 5, 2012	19.38	19.69	19.34	19.65
6093	NYSE	STR	Fri, Mar 2, 2012	19.31	19.48	19.28	19.37
6092	NYSE	STR	Thu, Mar 1, 2012	19.29	19.36	19.19	19.28
6091	NYSE	STR	Wed, Feb 29, 2012	19.26	19.39	19.21	19.22
6090	NYSE	STR	Tue, Feb 28, 2012	19.51	19.55	19.07	19.19
6089	NYSE	STR	Mon, Feb 27, 2012	19.74	19.77	19.52	19.52
6088	NYSE	STR	Fri, Feb 24, 2012	19.79	19.97	19.68	19.85
6087	NYSE	STR	Thu, Feb 23, 2012	19.77	19.84	19.63	19.78
6086	NYSE	STR	Wed, Feb 22, 2012	19.64	19.85	19.54	19.73
6085	NYSE	STR	Tue, Feb 21, 2012	19.76	19.84	19.66	19.73
6084	NYSE	STR	Fri, Feb 17, 2012	19.90	19.96	19.68	19.73
6083	NYSE	STR	Thu, Feb 16, 2012	19.60	19.88	19.49	19.84
6082	NYSE	STR	Wed, Feb 15, 2012	19.67	19.87	19.23	19.57
6081	NYSE	STR	Tue, Feb 14, 2012	19.55	19.78	19.45	19.54
6080	NYSE	STR	Mon, Feb 13, 2012	19.54	19.68	19.43	19.52
6079	NYSE	STR	Fri, Feb 10, 2012	19.55	19.56	19.35	19.39
6078	NYSE	STR	Thu, Feb 9, 2012	19.70	19.79	19.54	19.70
6077	NYSE	STR	Wed, Feb 8, 2012	19.55	19.70	19.35	19.67
6076	NYSE	STR	Tue, Feb 7, 2012	19.38	19.55	19.35	19.48
6075	NYSE	STR	Mon, Feb 6, 2012	19.35	19.49	19.31	19.39
6074	NYSE	STR	Fri, Feb 3, 2012	19.57	19.67	19.39	19.39
6073	NYSE	STR	Thu, Feb 2, 2012	19.33	19.50	19.27	19.41
6072	NYSE	STR	Wed, Feb 1, 2012	19.43	19.49	19.27	19.30
6071	NYSE	STR	Tue, Jan 31, 2012	19.42	19.50	19.21	19.28
6070	NYSE	STR	Mon, Jan 30, 2012	19.13	19.39	19.07	19.33
6069	NYSE	STR	Fri, Jan 27, 2012	19.45	19.59	19.29	19.30
6068	NYSE	STR	Thu, Jan 26, 2012	19.66	19.78	19.36	19.47
6067	NYSE	STR	Wed, Jan 25, 2012	19.45	19.60	19.29	19.54
6066	NYSE	STR	Tue, Jan 24, 2012	19.51	19.55	19.37	19.44
6065	NYSE	STR	Mon, Jan 23, 2012	19.58	19.87	19.48	19.58
6064	NYSE	STR	Fri, Jan 20, 2012	19.41	19.51	19.39	19.44
6063	NYSE	STR	Thu, Jan 19, 2012	19.59	19.59	19.38	19.46
6062	NYSE	STR	Wed, Jan 18, 2012	19.31	19.53	19.28	19.51
6061	NYSE	STR	Tue, Jan 17, 2012	19.52	19.69	19.16	19.35
6060	NYSE	STR	Fri, Jan 13, 2012	19.27	19.51	19.24	19.39
6059	NYSE	STR	Thu, Jan 12, 2012	19.55	19.63	19.33	19.34
6058	NYSE	STR	Wed, Jan 11, 2012	19.71	19.75	19.46	19.47
6057	NYSE	STR	Tue, Jan 10, 2012	19.81	19.91	19.72	19.77
6056	NYSE	STR	Mon, Jan 9, 2012	19.58	19.68	19.41	19.63
6055	NYSE	STR	Fri, Jan 6, 2012	19.63	19.70	19.43	19.50
6054	NYSE	STR	Thu, Jan 5, 2012	19.60	19.67	19.41	19.60
6053	NYSE	STR	Wed, Jan 4, 2012	19.78	19.79	19.59	19.63
6052	NYSE	STR	Tue, Jan 3, 2012	20.09	20.17	19.71	19.77
6051	NYSE	STR	Fri, Dec 30, 2011	20.02	20.05	19.85	19.86
6050	NYSE	STR	Thu, Dec 29, 2011	19.85	20.03	19.84	20.02
6049	NYSE	STR	Wed, Dec 28, 2011	20.00	20.06	19.76	19.79
6048	NYSE	STR	Tue, Dec 27, 2011	19.81	20.00	19.74	19.95
6047	NYSE	STR	Fri, Dec 23, 2011	19.70	19.82	19.69	19.82
6046	NYSE	STR	Thu, Dec 22, 2011	19.74	19.74	19.42	19.59
6045	NYSE	STR	Wed, Dec 21, 2011	19.55	19.73	19.42	19.72
6044	NYSE	STR	Tue, Dec 20, 2011	19.45	19.58	19.34	19.51
6043	NYSE	STR	Mon, Dec 19, 2011	19.46	19.50	18.97	19.10
6042	NYSE	STR	Fri, Dec 16, 2011	19.13	19.46	19.13	19.37
6041	NYSE	STR	Thu, Dec 15, 2011	19.10	19.12	18.80	19.06
6040	NYSE	STR	Wed, Dec 14, 2011	19.19	19.25	18.80	18.88
6039	NYSE	STR	Tue, Dec 13, 2011	19.14	19.49	19.13	19.29
6038	NYSE	STR	Mon, Dec 12, 2011	18.97	19.03	18.73	18.95
6037	NYSE	STR	Fri, Dec 9, 2011	18.92	19.19	18.92	19.13
6036	NYSE	STR	Thu, Dec 8, 2011	19.29	19.29	18.78	18.83
6035	NYSE	STR	Wed, Dec 7, 2011	19.41	19.41	19.16	19.31
6034	NYSE	STR	Tue, Dec 6, 2011	19.71	19.71	19.37	19.43
6033	NYSE	STR	Mon, Dec 5, 2011	19.60	19.78	19.43	19.67
6032	NYSE	STR	Fri, Dec 2, 2011	19.54	19.54	19.24	19.42
6031	NYSE	STR	Thu, Dec 1, 2011	19.32	19.54	19.27	19.34
6030	NYSE	STR	Wed, Nov 30, 2011	19.34	19.45	19.21	19.30
6029	NYSE	STR	Tue, Nov 29, 2011	18.78	19.08	18.71	18.84
6028	NYSE	STR	Mon, Nov 28, 2011	18.97	19.01	18.65	18.75
6027	NYSE	STR	Fri, Nov 25, 2011	18.29	18.66	18.29	18.47
6026	NYSE	STR	Wed, Nov 23, 2011	18.64	18.64	18.23	18.28
6025	NYSE	STR	Tue, Nov 22, 2011	18.82	18.88	18.67	18.72
6024	NYSE	STR	Mon, Nov 21, 2011	19.05	19.10	18.63	18.80
6023	NYSE	STR	Fri, Nov 18, 2011	19.46	19.47	19.14	19.23
6022	NYSE	STR	Thu, Nov 17, 2011	19.42	19.53	19.13	19.33
6021	NYSE	STR	Wed, Nov 16, 2011	19.45	19.71	19.37	19.41
6020	NYSE	STR	Tue, Nov 15, 2011	19.52	19.91	19.51	19.78
6019	NYSE	STR	Mon, Nov 14, 2011	19.72	19.74	19.48	19.60
6018	NYSE	STR	Fri, Nov 11, 2011	19.56	19.83	19.51	19.75
6017	NYSE	STR	Thu, Nov 10, 2011	19.25	19.43	19.13	19.35
6016	NYSE	STR	Wed, Nov 9, 2011	19.12	19.36	19.00	19.07
6015	NYSE	STR	Tue, Nov 8, 2011	19.53	19.73	19.16	19.69
6014	NYSE	STR	Mon, Nov 7, 2011	19.55	19.65	19.15	19.52
6013	NYSE	STR	Fri, Nov 4, 2011	19.38	19.65	19.30	19.58
6012	NYSE	STR	Thu, Nov 3, 2011	19.24	19.60	19.17	19.55
6011	NYSE	STR	Wed, Nov 2, 2011	18.93	19.38	18.93	19.09
6010	NYSE	STR	Tue, Nov 1, 2011	18.79	19.03	18.66	18.74
6009	NYSE	STR	Mon, Oct 31, 2011	19.31	19.59	19.19	19.27
6008	NYSE	STR	Fri, Oct 28, 2011	19.52	19.79	19.51	19.65
6007	NYSE	STR	Thu, Oct 27, 2011	19.64	19.73	19.40	19.53
6006	NYSE	STR	Wed, Oct 26, 2011	19.41	19.53	19.04	19.09
6005	NYSE	STR	Tue, Oct 25, 2011	19.65	19.68	19.27	19.31
6004	NYSE	STR	Mon, Oct 24, 2011	19.63	19.69	19.47	19.65
6003	NYSE	STR	Fri, Oct 21, 2011	19.51	19.68	19.38	19.68
6002	NYSE	STR	Thu, Oct 20, 2011	19.26	19.47	19.10	19.31
6001	NYSE	STR	Wed, Oct 19, 2011	19.39	19.57	19.21	19.25
6000	NYSE	STR	Tue, Oct 18, 2011	19.16	19.44	18.96	19.35
5999	NYSE	STR	Mon, Oct 17, 2011	19.61	19.66	18.96	19.12
5998	NYSE	STR	Fri, Oct 14, 2011	19.50	19.67	19.31	19.64
5997	NYSE	STR	Thu, Oct 13, 2011	19.11	19.42	18.88	19.39
5996	NYSE	STR	Wed, Oct 12, 2011	19.37	19.37	19.15	19.15
5995	NYSE	STR	Tue, Oct 11, 2011	19.07	19.31	18.99	19.14
5994	NYSE	STR	Mon, Oct 10, 2011	18.89	19.17	18.84	19.17
5993	NYSE	STR	Fri, Oct 7, 2011	18.73	18.90	18.52	18.55
5992	NYSE	STR	Thu, Oct 6, 2011	18.08	18.60	17.98	18.58
5991	NYSE	STR	Wed, Oct 5, 2011	17.61	18.10	17.28	18.04
5990	NYSE	STR	Tue, Oct 4, 2011	17.23	17.58	16.82	17.55
5989	NYSE	STR	Mon, Oct 3, 2011	17.63	17.83	17.35	17.43
5988	NYSE	STR	Fri, Sep 30, 2011	17.72	18.13	17.71	17.71
5987	NYSE	STR	Thu, Sep 29, 2011	17.91	18.00	17.70	17.99
5986	NYSE	STR	Wed, Sep 28, 2011	18.21	18.25	17.58	17.62
5985	NYSE	STR	Tue, Sep 27, 2011	18.23	18.27	18.03	18.15
5984	NYSE	STR	Mon, Sep 26, 2011	17.74	17.85	17.45	17.83
5983	NYSE	STR	Fri, Sep 23, 2011	17.47	17.81	17.47	17.65
5982	NYSE	STR	Thu, Sep 22, 2011	17.72	17.96	17.53	17.68
5981	NYSE	STR	Wed, Sep 21, 2011	18.42	18.49	18.17	18.23
5980	NYSE	STR	Tue, Sep 20, 2011	18.38	18.75	18.21	18.45
5979	NYSE	STR	Mon, Sep 19, 2011	18.07	18.37	17.99	18.26
5978	NYSE	STR	Fri, Sep 16, 2011	18.38	18.59	18.31	18.33
5977	NYSE	STR	Thu, Sep 15, 2011	18.41	18.46	18.17	18.37
5976	NYSE	STR	Wed, Sep 14, 2011	18.08	18.39	17.75	18.24
5975	NYSE	STR	Tue, Sep 13, 2011	17.96	18.02	17.70	17.98
5974	NYSE	STR	Mon, Sep 12, 2011	17.54	17.87	17.51	17.87
5973	NYSE	STR	Fri, Sep 9, 2011	17.92	17.97	17.60	17.70
5972	NYSE	STR	Thu, Sep 8, 2011	18.25	18.38	18.05	18.13
5971	NYSE	STR	Wed, Sep 7, 2011	18.16	18.37	18.05	18.32
5970	NYSE	STR	Tue, Sep 6, 2011	17.63	17.94	17.50	17.92
5969	NYSE	STR	Fri, Sep 2, 2011	18.21	18.29	18.03	18.12
5968	NYSE	STR	Thu, Sep 1, 2011	18.82	18.93	18.48	18.49
5967	NYSE	STR	Wed, Aug 31, 2011	18.68	18.80	18.60	18.74
5966	NYSE	STR	Tue, Aug 30, 2011	18.54	18.66	18.44	18.56
5965	NYSE	STR	Mon, Aug 29, 2011	18.44	18.66	18.33	18.62
5964	NYSE	STR	Fri, Aug 26, 2011	18.04	18.34	17.71	18.24
5963	NYSE	STR	Thu, Aug 25, 2011	18.56	18.62	17.97	18.16
5962	NYSE	STR	Wed, Aug 24, 2011	18.09	18.62	18.06	18.43
5961	NYSE	STR	Tue, Aug 23, 2011	17.63	18.10	17.49	18.08
5960	NYSE	STR	Mon, Aug 22, 2011	17.93	18.16	17.49	17.56
5959	NYSE	STR	Fri, Aug 19, 2011	17.79	18.19	17.75	17.77
5958	NYSE	STR	Thu, Aug 18, 2011	18.08	18.19	17.87	18.00
5957	NYSE	STR	Wed, Aug 17, 2011	18.61	18.72	18.36	18.41
5956	NYSE	STR	Tue, Aug 16, 2011	18.69	18.83	18.43	18.64
5955	NYSE	STR	Mon, Aug 15, 2011	18.47	18.92	18.47	18.90
5954	NYSE	STR	Fri, Aug 12, 2011	18.65	18.74	18.19	18.32
5953	NYSE	STR	Thu, Aug 11, 2011	17.62	18.75	17.51	18.56
5952	NYSE	STR	Wed, Aug 10, 2011	17.41	18.21	17.32	17.55
5951	NYSE	STR	Tue, Aug 9, 2011	16.69	17.67	16.36	17.67
5950	NYSE	STR	Mon, Aug 8, 2011	17.07	17.22	16.41	16.41
5949	NYSE	STR	Fri, Aug 5, 2011	17.85	17.85	17.00	17.42
5948	NYSE	STR	Thu, Aug 4, 2011	18.08	18.14	17.57	17.60
5947	NYSE	STR	Wed, Aug 3, 2011	18.37	18.41	18.08	18.26
5946	NYSE	STR	Tue, Aug 2, 2011	18.53	18.73	18.27	18.32
5945	NYSE	STR	Mon, Aug 1, 2011	18.93	19.06	18.57	18.60
5944	NYSE	STR	Fri, Jul 29, 2011	18.26	18.71	18.17	18.43
5943	NYSE	STR	Thu, Jul 28, 2011	18.31	18.59	18.16	18.50
5942	NYSE	STR	Wed, Jul 27, 2011	18.32	18.35	18.13	18.24
5941	NYSE	STR	Tue, Jul 26, 2011	18.40	18.46	18.27	18.37
5940	NYSE	STR	Mon, Jul 25, 2011	18.42	18.55	18.38	18.45
5939	NYSE	STR	Fri, Jul 22, 2011	18.58	18.67	18.45	18.56
5938	NYSE	STR	Thu, Jul 21, 2011	18.37	18.65	18.29	18.60
5937	NYSE	STR	Wed, Jul 20, 2011	18.25	18.39	18.15	18.31
5936	NYSE	STR	Tue, Jul 19, 2011	18.05	18.28	18.03	18.20
5935	NYSE	STR	Mon, Jul 18, 2011	18.01	18.05	17.81	17.99
5934	NYSE	STR	Fri, Jul 15, 2011	18.16	18.21	18.02	18.07
5933	NYSE	STR	Thu, Jul 14, 2011	18.11	18.18	18.01	18.03
5932	NYSE	STR	Wed, Jul 13, 2011	17.80	18.08	17.80	17.99
5931	NYSE	STR	Tue, Jul 12, 2011	17.75	17.97	17.71	17.79
5930	NYSE	STR	Mon, Jul 11, 2011	17.89	17.99	17.77	17.81
5929	NYSE	STR	Fri, Jul 8, 2011	18.10	18.20	17.97	18.03
5928	NYSE	STR	Thu, Jul 7, 2011	18.29	18.33	18.14	18.20
5927	NYSE	STR	Wed, Jul 6, 2011	18.07	18.24	18.03	18.19
5926	NYSE	STR	Tue, Jul 5, 2011	17.98	18.20	17.89	18.05
5925	NYSE	STR	Fri, Jul 1, 2011	17.76	18.07	17.73	18.01
5924	NYSE	STR	Thu, Jun 30, 2011	17.91	17.93	17.71	17.71
5923	NYSE	STR	Wed, Jun 29, 2011	17.83	17.90	17.69	17.85
5922	NYSE	STR	Tue, Jun 28, 2011	17.77	17.85	17.68	17.80
5921	NYSE	STR	Mon, Jun 27, 2011	17.52	17.81	17.52	17.68
5920	NYSE	STR	Fri, Jun 24, 2011	17.52	17.63	17.45	17.59
5919	NYSE	STR	Thu, Jun 23, 2011	17.33	17.55	17.24	17.53
5918	NYSE	STR	Wed, Jun 22, 2011	17.70	17.70	17.48	17.48
5917	NYSE	STR	Tue, Jun 21, 2011	17.87	17.96	17.65	17.73
5916	NYSE	STR	Mon, Jun 20, 2011	17.66	17.78	17.56	17.77
5915	NYSE	STR	Fri, Jun 17, 2011	17.56	17.73	17.47	17.68
5914	NYSE	STR	Thu, Jun 16, 2011	17.45	17.63	17.34	17.45
5913	NYSE	STR	Wed, Jun 15, 2011	17.46	17.61	17.42	17.47
5912	NYSE	STR	Tue, Jun 14, 2011	17.65	17.69	17.56	17.61
5911	NYSE	STR	Mon, Jun 13, 2011	17.57	17.59	17.46	17.50
5910	NYSE	STR	Fri, Jun 10, 2011	17.57	17.63	17.47	17.60
5909	NYSE	STR	Thu, Jun 9, 2011	17.66	17.70	17.50	17.59
5908	NYSE	STR	Wed, Jun 8, 2011	16.97	17.68	16.97	17.60
5907	NYSE	STR	Tue, Jun 7, 2011	17.11	17.20	16.99	17.09
5906	NYSE	STR	Mon, Jun 6, 2011	17.16	17.16	16.89	17.00
5905	NYSE	STR	Fri, Jun 3, 2011	16.90	17.26	16.85	17.15
5904	NYSE	STR	Thu, Jun 2, 2011	17.00	17.17	16.86	17.14
5903	NYSE	STR	Wed, Jun 1, 2011	17.31	17.37	17.04	17.11
5902	NYSE	STR	Tue, May 31, 2011	17.36	17.44	17.07	17.33
5901	NYSE	STR	Fri, May 27, 2011	17.20	17.31	17.08	17.18
5900	NYSE	STR	Thu, May 26, 2011	17.13	17.19	16.89	17.14
5899	NYSE	STR	Wed, May 25, 2011	16.95	17.24	16.91	17.15
5898	NYSE	STR	Tue, May 24, 2011	17.16	17.25	16.98	16.99
5897	NYSE	STR	Mon, May 23, 2011	17.20	17.27	17.03	17.08
5896	NYSE	STR	Fri, May 20, 2011	17.40	17.50	17.24	17.41
5895	NYSE	STR	Thu, May 19, 2011	17.14	17.38	17.09	17.38
5894	NYSE	STR	Wed, May 18, 2011	16.82	17.15	16.73	17.04
5893	NYSE	STR	Tue, May 17, 2011	16.82	16.96	16.80	16.92
5892	NYSE	STR	Mon, May 16, 2011	16.90	17.06	16.87	16.90
5891	NYSE	STR	Fri, May 13, 2011	17.07	17.12	16.90	16.98
5890	NYSE	STR	Thu, May 12, 2011	16.87	17.10	16.84	17.02
5889	NYSE	STR	Wed, May 11, 2011	17.12	17.16	16.82	16.91
5888	NYSE	STR	Tue, May 10, 2011	17.17	17.28	17.12	17.12
5887	NYSE	STR	Mon, May 9, 2011	17.03	17.16	16.98	17.12
5886	NYSE	STR	Fri, May 6, 2011	17.21	17.31	16.90	17.01
5885	NYSE	STR	Thu, May 5, 2011	17.01	17.18	16.93	17.02
5884	NYSE	STR	Wed, May 4, 2011	17.34	17.36	17.14	17.15
5883	NYSE	STR	Tue, May 3, 2011	17.41	17.46	17.28	17.39
5882	NYSE	STR	Mon, May 2, 2011	17.63	17.67	17.40	17.45
5881	NYSE	STR	Fri, Apr 29, 2011	17.52	17.60	17.44	17.57
5880	NYSE	STR	Thu, Apr 28, 2011	17.46	17.53	17.32	17.50
5879	NYSE	STR	Wed, Apr 27, 2011	17.70	17.70	17.15	17.47
5878	NYSE	STR	Tue, Apr 26, 2011	17.26	17.43	17.20	17.34
5877	NYSE	STR	Mon, Apr 25, 2011	17.12	17.23	17.05	17.19
5876	NYSE	STR	Thu, Apr 21, 2011	17.09	17.18	16.95	17.12
5875	NYSE	STR	Wed, Apr 20, 2011	17.03	17.15	16.89	17.04
5874	NYSE	STR	Tue, Apr 19, 2011	16.81	16.91	16.80	16.85
5873	NYSE	STR	Mon, Apr 18, 2011	16.94	16.94	16.74	16.79
5872	NYSE	STR	Fri, Apr 15, 2011	16.92	17.17	16.87	17.13
5871	NYSE	STR	Thu, Apr 14, 2011	16.84	17.03	16.77	16.94
5870	NYSE	STR	Wed, Apr 13, 2011	16.69	16.91	16.66	16.88
5869	NYSE	STR	Tue, Apr 12, 2011	17.11	17.17	16.59	16.66
5868	NYSE	STR	Mon, Apr 11, 2011	17.50	17.55	17.13	17.21
5867	NYSE	STR	Fri, Apr 8, 2011	17.48	17.57	17.33	17.44
5866	NYSE	STR	Thu, Apr 7, 2011	17.43	17.51	17.28	17.41
5865	NYSE	STR	Wed, Apr 6, 2011	17.54	17.60	17.35	17.40
5864	NYSE	STR	Tue, Apr 5, 2011	17.41	17.58	17.35	17.44
5863	NYSE	STR	Mon, Apr 4, 2011	17.42	17.46	17.18	17.46
5862	NYSE	STR	Fri, Apr 1, 2011	17.56	17.68	17.36	17.41
5861	NYSE	STR	Thu, Mar 31, 2011	17.36	17.51	17.30	17.45
5860	NYSE	STR	Wed, Mar 30, 2011	17.43	17.58	17.27	17.32
5859	NYSE	STR	Tue, Mar 29, 2011	17.16	17.44	17.02	17.31
5858	NYSE	STR	Mon, Mar 28, 2011	17.42	17.54	17.10	17.11
5857	NYSE	STR	Fri, Mar 25, 2011	17.26	17.80	17.23	17.47
5856	NYSE	STR	Thu, Mar 24, 2011	17.34	17.37	17.14	17.22
5855	NYSE	STR	Wed, Mar 23, 2011	17.40	17.41	17.12	17.28
5854	NYSE	STR	Tue, Mar 22, 2011	17.41	17.51	17.28	17.39
5853	NYSE	STR	Mon, Mar 21, 2011	17.25	17.64	17.25	17.38
5852	NYSE	STR	Fri, Mar 18, 2011	17.07	17.16	16.87	17.04
5851	NYSE	STR	Thu, Mar 17, 2011	16.96	17.16	16.91	16.99
5850	NYSE	STR	Wed, Mar 16, 2011	16.92	16.99	16.60	16.72
5849	NYSE	STR	Tue, Mar 15, 2011	16.72	17.01	16.60	16.89
5848	NYSE	STR	Mon, Mar 14, 2011	16.96	17.12	16.87	17.02
5847	NYSE	STR	Fri, Mar 11, 2011	16.95	17.17	16.88	17.12
5846	NYSE	STR	Thu, Mar 10, 2011	17.20	17.39	16.84	17.08
5845	NYSE	STR	Wed, Mar 9, 2011	17.41	17.53	17.30	17.39
5844	NYSE	STR	Tue, Mar 8, 2011	17.28	17.42	17.14	17.37
5843	NYSE	STR	Mon, Mar 7, 2011	17.43	17.58	17.25	17.32
5842	NYSE	STR	Fri, Mar 4, 2011	17.69	17.75	17.35	17.42
5841	NYSE	STR	Thu, Mar 3, 2011	17.66	17.75	17.54	17.62
5840	NYSE	STR	Wed, Mar 2, 2011	17.39	17.63	17.26	17.49
5839	NYSE	STR	Tue, Mar 1, 2011	17.98	18.00	17.53	17.59
5838	NYSE	STR	Mon, Feb 28, 2011	17.63	17.87	17.63	17.87
5837	NYSE	STR	Fri, Feb 25, 2011	17.52	17.72	17.50	17.69
5836	NYSE	STR	Thu, Feb 24, 2011	17.65	17.67	17.42	17.51
5835	NYSE	STR	Wed, Feb 23, 2011	17.92	18.00	17.48	17.63
5834	NYSE	STR	Tue, Feb 22, 2011	17.97	18.04	17.73	17.82
5833	NYSE	STR	Fri, Feb 18, 2011	17.91	18.01	17.81	17.97
5832	NYSE	STR	Thu, Feb 17, 2011	17.76	17.99	17.75	17.96
5831	NYSE	STR	Wed, Feb 16, 2011	17.95	18.00	17.73	17.79
5830	NYSE	STR	Tue, Feb 15, 2011	17.78	18.00	17.72	17.90
5829	NYSE	STR	Mon, Feb 14, 2011	17.77	17.95	17.66	17.85
5828	NYSE	STR	Fri, Feb 11, 2011	17.56	17.79	17.52	17.73
5827	NYSE	STR	Thu, Feb 10, 2011	17.40	17.67	17.37	17.57
5826	NYSE	STR	Wed, Feb 9, 2011	17.79	17.79	17.40	17.48
5825	NYSE	STR	Tue, Feb 8, 2011	17.68	17.79	17.58	17.79
5824	NYSE	STR	Mon, Feb 7, 2011	17.73	17.86	17.68	17.72
5823	NYSE	STR	Fri, Feb 4, 2011	17.77	17.90	17.61	17.70
5822	NYSE	STR	Thu, Feb 3, 2011	17.56	17.82	17.47	17.79
5821	NYSE	STR	Wed, Feb 2, 2011	17.62	17.75	17.45	17.62
5820	NYSE	STR	Tue, Feb 1, 2011	17.52	17.69	17.50	17.61
5819	NYSE	STR	Mon, Jan 31, 2011	17.30	17.48	17.25	17.43
5818	NYSE	STR	Fri, Jan 28, 2011	17.48	17.53	17.17	17.21
5817	NYSE	STR	Thu, Jan 27, 2011	17.52	17.56	17.41	17.48
5816	NYSE	STR	Wed, Jan 26, 2011	17.64	17.66	17.48	17.51
5815	NYSE	STR	Tue, Jan 25, 2011	17.80	17.82	17.49	17.57
5814	NYSE	STR	Mon, Jan 24, 2011	17.95	18.10	17.78	17.84
5813	NYSE	STR	Fri, Jan 21, 2011	17.92	18.10	17.83	17.93
5812	NYSE	STR	Thu, Jan 20, 2011	17.85	18.05	17.77	17.92
5811	NYSE	STR	Wed, Jan 19, 2011	18.16	18.26	17.69	17.89
5810	NYSE	STR	Tue, Jan 18, 2011	17.91	18.28	17.87	18.26
5809	NYSE	STR	Fri, Jan 14, 2011	17.83	18.01	17.73	18.00
5808	NYSE	STR	Thu, Jan 13, 2011	17.85	18.00	17.66	17.87
5807	NYSE	STR	Wed, Jan 12, 2011	17.97	18.00	17.84	17.86
5806	NYSE	STR	Tue, Jan 11, 2011	17.78	17.93	17.68	17.86
5805	NYSE	STR	Mon, Jan 10, 2011	17.71	17.73	17.49	17.65
5804	NYSE	STR	Fri, Jan 7, 2011	17.57	17.76	17.50	17.74
5803	NYSE	STR	Thu, Jan 6, 2011	17.59	17.66	17.40	17.51
5802	NYSE	STR	Wed, Jan 5, 2011	17.41	17.54	17.29	17.51
5801	NYSE	STR	Tue, Jan 4, 2011	17.52	17.56	17.33	17.45
5800	NYSE	STR	Mon, Jan 3, 2011	17.50	17.52	17.41	17.50
5799	NYSE	STR	Fri, Dec 31, 2010	17.46	17.53	17.38	17.41
5798	NYSE	STR	Thu, Dec 30, 2010	17.43	17.53	17.36	17.48
5797	NYSE	STR	Wed, Dec 29, 2010	17.49	17.52	17.38	17.47
5796	NYSE	STR	Tue, Dec 28, 2010	17.44	17.48	17.30	17.43
5795	NYSE	STR	Mon, Dec 27, 2010	17.33	17.54	17.28	17.39
5794	NYSE	STR	Thu, Dec 23, 2010	17.54	17.54	17.41	17.43
5793	NYSE	STR	Wed, Dec 22, 2010	17.53	17.60	17.44	17.51
5792	NYSE	STR	Tue, Dec 21, 2010	17.35	17.58	17.32	17.46
5791	NYSE	STR	Mon, Dec 20, 2010	17.39	17.48	17.31	17.34
5790	NYSE	STR	Fri, Dec 17, 2010	17.32	17.43	17.20	17.35
5789	NYSE	STR	Thu, Dec 16, 2010	17.24	17.39	17.17	17.34
5788	NYSE	STR	Wed, Dec 15, 2010	17.34	17.36	17.10	17.28
5787	NYSE	STR	Tue, Dec 14, 2010	17.53	17.53	17.25	17.36
5786	NYSE	STR	Mon, Dec 13, 2010	17.78	17.79	17.44	17.44
5785	NYSE	STR	Fri, Dec 10, 2010	17.76	17.83	17.60	17.63
5784	NYSE	STR	Thu, Dec 9, 2010	17.86	17.95	17.41	17.65
5783	NYSE	STR	Wed, Dec 8, 2010	18.04	18.19	17.66	17.81
5782	NYSE	STR	Tue, Dec 7, 2010	18.18	18.30	17.73	18.08
5781	NYSE	STR	Mon, Dec 6, 2010	17.79	18.05	17.77	17.99
5780	NYSE	STR	Fri, Dec 3, 2010	17.43	17.90	17.32	17.82
5779	NYSE	STR	Thu, Dec 2, 2010	16.77	17.54	16.77	17.46
5778	NYSE	STR	Wed, Dec 1, 2010	16.78	16.91	16.71	16.75
5777	NYSE	STR	Tue, Nov 30, 2010	16.71	16.83	16.54	16.61
5776	NYSE	STR	Mon, Nov 29, 2010	16.83	16.89	16.52	16.83
5775	NYSE	STR	Fri, Nov 26, 2010	16.99	17.08	16.81	16.90
5774	NYSE	STR	Wed, Nov 24, 2010	17.02	17.19	16.96	17.15
5773	NYSE	STR	Tue, Nov 23, 2010	16.93	16.96	16.75	16.90
5772	NYSE	STR	Mon, Nov 22, 2010	16.99	17.10	16.72	17.05
5771	NYSE	STR	Fri, Nov 19, 2010	17.12	17.18	16.96	17.04
5770	NYSE	STR	Thu, Nov 18, 2010	17.18	17.32	17.09	17.18
5769	NYSE	STR	Wed, Nov 17, 2010	17.12	17.18	16.88	17.00
5768	NYSE	STR	Tue, Nov 16, 2010	17.24	17.34	16.95	17.14
5767	NYSE	STR	Mon, Nov 15, 2010	17.36	17.57	17.33	17.38
5766	NYSE	STR	Fri, Nov 12, 2010	17.50	17.50	17.15	17.26
5765	NYSE	STR	Thu, Nov 11, 2010	17.64	17.66	17.44	17.62
5764	NYSE	STR	Wed, Nov 10, 2010	17.67	17.71	17.36	17.44
5763	NYSE	STR	Tue, Nov 9, 2010	17.61	17.88	17.61	17.69
5762	NYSE	STR	Mon, Nov 8, 2010	17.45	17.69	17.41	17.59
5761	NYSE	STR	Fri, Nov 5, 2010	17.50	17.72	17.44	17.56
5760	NYSE	STR	Thu, Nov 4, 2010	17.57	17.72	17.49	17.52
5759	NYSE	STR	Wed, Nov 3, 2010	17.44	17.48	17.11	17.35
5758	NYSE	STR	Tue, Nov 2, 2010	17.26	17.49	17.24	17.40
5757	NYSE	STR	Mon, Nov 1, 2010	17.13	17.19	17.07	17.15
5756	NYSE	STR	Fri, Oct 29, 2010	16.87	17.10	16.82	16.97
5755	NYSE	STR	Thu, Oct 28, 2010	16.87	17.02	16.79	17.00
5754	NYSE	STR	Wed, Oct 27, 2010	16.62	16.84	16.58	16.74
5753	NYSE	STR	Tue, Oct 26, 2010	16.84	16.84	16.69	16.75
5752	NYSE	STR	Mon, Oct 25, 2010	17.15	17.20	16.84	16.87
5751	NYSE	STR	Fri, Oct 22, 2010	17.18	17.23	16.95	17.02
5750	NYSE	STR	Thu, Oct 21, 2010	17.26	17.29	17.01	17.10
5749	NYSE	STR	Wed, Oct 20, 2010	17.24	17.36	17.12	17.20
5748	NYSE	STR	Tue, Oct 19, 2010	17.02	17.24	17.02	17.17
5747	NYSE	STR	Mon, Oct 18, 2010	17.25	17.33	17.15	17.27
5746	NYSE	STR	Fri, Oct 15, 2010	17.33	17.47	17.00	17.22
5745	NYSE	STR	Thu, Oct 14, 2010	17.46	17.56	17.02	17.21
5744	NYSE	STR	Wed, Oct 13, 2010	17.49	17.63	17.43	17.50
5743	NYSE	STR	Tue, Oct 12, 2010	17.58	17.58	17.20	17.35
5742	NYSE	STR	Mon, Oct 11, 2010	17.42	17.68	17.31	17.58
5741	NYSE	STR	Fri, Oct 8, 2010	17.30	17.44	17.27	17.38
5740	NYSE	STR	Thu, Oct 7, 2010	17.44	17.50	17.19	17.28
5739	NYSE	STR	Wed, Oct 6, 2010	17.48	17.58	17.27	17.40
5738	NYSE	STR	Tue, Oct 5, 2010	17.50	17.55	17.35	17.51
5737	NYSE	STR	Mon, Oct 4, 2010	17.41	17.44	17.14	17.26
5736	NYSE	STR	Fri, Oct 1, 2010	17.68	17.76	17.40	17.66
5735	NYSE	STR	Thu, Sep 30, 2010	17.47	17.62	17.30	17.53
5734	NYSE	STR	Wed, Sep 29, 2010	17.23	17.43	17.20	17.37
5733	NYSE	STR	Tue, Sep 28, 2010	17.43	17.50	17.19	17.26
5732	NYSE	STR	Mon, Sep 27, 2010	17.28	17.57	17.17	17.46
5731	NYSE	STR	Fri, Sep 24, 2010	17.09	17.32	17.05	17.24
5730	NYSE	STR	Thu, Sep 23, 2010	16.81	17.11	16.77	16.83
5729	NYSE	STR	Wed, Sep 22, 2010	17.04	17.33	16.96	16.97
5728	NYSE	STR	Tue, Sep 21, 2010	17.38	17.38	17.07	17.13
5727	NYSE	STR	Mon, Sep 20, 2010	17.23	17.45	17.04	17.38
5726	NYSE	STR	Fri, Sep 17, 2010	17.12	17.17	16.85	17.14
5725	NYSE	STR	Thu, Sep 16, 2010	17.11	17.18	16.87	17.05
5724	NYSE	STR	Wed, Sep 15, 2010	17.21	17.30	17.05	17.13
5723	NYSE	STR	Tue, Sep 14, 2010	17.33	17.46	17.21	17.31
5722	NYSE	STR	Mon, Sep 13, 2010	17.38	17.51	17.29	17.32
5721	NYSE	STR	Fri, Sep 10, 2010	17.02	17.26	17.00	17.16
5720	NYSE	STR	Thu, Sep 9, 2010	17.17	17.19	16.88	17.00
5719	NYSE	STR	Wed, Sep 8, 2010	16.78	17.07	16.78	16.92
5718	NYSE	STR	Tue, Sep 7, 2010	16.86	16.92	16.70	16.77
5717	NYSE	STR	Fri, Sep 3, 2010	17.08	17.17	16.90	16.95
5716	NYSE	STR	Thu, Sep 2, 2010	16.75	17.00	16.61	16.89
5715	NYSE	STR	Wed, Sep 1, 2010	16.56	16.75	16.54	16.68
5714	NYSE	STR	Tue, Aug 31, 2010	16.08	16.37	16.03	16.28
5713	NYSE	STR	Mon, Aug 30, 2010	16.48	16.60	16.21	16.23
5712	NYSE	STR	Fri, Aug 27, 2010	16.34	16.56	16.11	16.51
5711	NYSE	STR	Thu, Aug 26, 2010	16.49	16.49	16.16	16.20
5710	NYSE	STR	Wed, Aug 25, 2010	16.36	16.41	16.13	16.38
5709	NYSE	STR	Tue, Aug 24, 2010	16.28	16.61	16.28	16.46
5708	NYSE	STR	Mon, Aug 23, 2010	16.57	16.68	16.39	16.55
5707	NYSE	STR	Fri, Aug 20, 2010	16.42	16.49	16.33	16.45
5706	NYSE	STR	Thu, Aug 19, 2010	16.89	16.89	16.41	16.53
5705	NYSE	STR	Wed, Aug 18, 2010	17.03	17.05	16.84	16.95
5704	NYSE	STR	Tue, Aug 17, 2010	16.94	17.17	16.79	17.08
5703	NYSE	STR	Mon, Aug 16, 2010	16.80	17.01	16.60	16.97
5702	NYSE	STR	Fri, Aug 13, 2010	16.75	16.95	16.72	16.88
5701	NYSE	STR	Thu, Aug 12, 2010	16.69	16.91	16.61	16.80
5700	NYSE	STR	Wed, Aug 11, 2010	16.69	17.00	16.56	16.91
5699	NYSE	STR	Tue, Aug 10, 2010	16.79	17.05	16.65	17.00
5698	NYSE	STR	Mon, Aug 9, 2010	17.17	17.17	16.96	16.98
5697	NYSE	STR	Fri, Aug 6, 2010	16.71	17.05	16.63	17.03
5696	NYSE	STR	Thu, Aug 5, 2010	16.53	16.92	16.45	16.88
5695	NYSE	STR	Wed, Aug 4, 2010	16.62	16.93	16.42	16.69
5694	NYSE	STR	Tue, Aug 3, 2010	16.70	16.70	16.48	16.49
5693	NYSE	STR	Mon, Aug 2, 2010	16.71	16.87	16.66	16.72
5692	NYSE	STR	Fri, Jul 30, 2010	16.27	16.66	16.18	16.45
5691	NYSE	STR	Thu, Jul 29, 2010	16.74	16.76	16.13	16.47
5690	NYSE	STR	Wed, Jul 28, 2010	17.21	17.42	16.41	16.64
5689	NYSE	STR	Tue, Jul 27, 2010	17.38	17.38	17.02	17.20
5688	NYSE	STR	Mon, Jul 26, 2010	16.96	17.22	16.93	17.21
5687	NYSE	STR	Fri, Jul 23, 2010	16.82	16.95	16.58	16.88
5686	NYSE	STR	Thu, Jul 22, 2010	16.75	16.94	16.66	16.81
5685	NYSE	STR	Wed, Jul 21, 2010	16.83	16.87	16.37	16.47
5684	NYSE	STR	Tue, Jul 20, 2010	16.33	16.69	16.06	16.66
5683	NYSE	STR	Mon, Jul 19, 2010	16.04	16.29	16.01	16.25
5682	NYSE	STR	Fri, Jul 16, 2010	16.17	16.17	15.91	15.99
5681	NYSE	STR	Thu, Jul 15, 2010	16.25	16.32	15.95	16.26
5680	NYSE	STR	Wed, Jul 14, 2010	16.47	16.51	16.15	16.28
5679	NYSE	STR	Tue, Jul 13, 2010	16.51	16.65	16.36	16.54
5678	NYSE	STR	Mon, Jul 12, 2010	16.17	16.42	16.11	16.24
5677	NYSE	STR	Fri, Jul 9, 2010	16.26	16.26	16.02	16.22
5676	NYSE	STR	Thu, Jul 8, 2010	16.49	16.49	15.98	16.26
5675	NYSE	STR	Wed, Jul 7, 2010	15.50	16.18	15.48	15.98
5674	NYSE	STR	Wed, Jun 30, 2010	45.11	46.12	44.82	45.49
5673	NYSE	STR	Tue, Jun 29, 2010	46.43	46.91	44.85	45.16
5672	NYSE	STR	Mon, Jun 28, 2010	47.54	47.75	46.92	47.18
5671	NYSE	STR	Fri, Jun 25, 2010	47.94	47.96	46.75	47.61
5670	NYSE	STR	Thu, Jun 24, 2010	47.06	47.93	46.56	46.68
5669	NYSE	STR	Wed, Jun 23, 2010	47.24	47.72	46.55	47.41
5668	NYSE	STR	Tue, Jun 22, 2010	48.90	49.05	47.41	47.56
5667	NYSE	STR	Mon, Jun 21, 2010	50.32	50.43	48.67	49.00
5666	NYSE	STR	Fri, Jun 18, 2010	49.52	50.01	49.27	49.58
5665	NYSE	STR	Thu, Jun 17, 2010	50.37	50.37	49.17	49.61
5664	NYSE	STR	Wed, Jun 16, 2010	48.96	50.40	48.96	49.94
5663	NYSE	STR	Tue, Jun 15, 2010	48.63	49.96	48.32	49.88
5662	NYSE	STR	Mon, Jun 14, 2010	48.75	48.81	47.63	47.83
5661	NYSE	STR	Fri, Jun 11, 2010	46.67	47.85	46.61	47.80
5660	NYSE	STR	Thu, Jun 10, 2010	45.79	47.33	45.79	47.25
5659	NYSE	STR	Wed, Jun 9, 2010	45.30	46.18	44.63	44.81
5658	NYSE	STR	Tue, Jun 8, 2010	44.07	45.06	43.73	44.89
5657	NYSE	STR	Mon, Jun 7, 2010	44.57	45.39	43.96	44.03
5656	NYSE	STR	Fri, Jun 4, 2010	44.49	45.85	43.73	44.01
5655	NYSE	STR	Thu, Jun 3, 2010	45.01	45.64	44.61	45.50
5654	NYSE	STR	Wed, Jun 2, 2010	43.54	44.90	43.37	44.89
5653	NYSE	STR	Tue, Jun 1, 2010	44.21	44.88	43.20	43.21
5652	NYSE	STR	Fri, May 28, 2010	44.82	45.34	44.54	44.86
5651	NYSE	STR	Thu, May 27, 2010	44.33	44.96	44.12	44.91
5650	NYSE	STR	Wed, May 26, 2010	44.37	44.72	43.36	43.57
5649	NYSE	STR	Tue, May 25, 2010	42.86	43.80	42.09	43.72
5648	NYSE	STR	Mon, May 24, 2010	43.94	44.50	43.58	43.69
5647	NYSE	STR	Fri, May 21, 2010	42.62	44.61	42.44	44.22
5646	NYSE	STR	Thu, May 20, 2010	44.44	44.65	43.26	43.60
5645	NYSE	STR	Wed, May 19, 2010	46.17	46.65	44.92	45.92
5644	NYSE	STR	Tue, May 18, 2010	47.98	48.93	46.47	46.60
5643	NYSE	STR	Mon, May 17, 2010	47.56	47.90	45.79	46.96
5642	NYSE	STR	Fri, May 14, 2010	47.71	48.04	46.26	47.24
5641	NYSE	STR	Thu, May 13, 2010	48.65	48.99	48.02	48.17
5640	NYSE	STR	Wed, May 12, 2010	46.60	48.93	46.60	48.76
5639	NYSE	STR	Tue, May 11, 2010	45.70	47.45	45.45	46.58
5638	NYSE	STR	Mon, May 10, 2010	45.39	46.27	45.29	46.21
5637	NYSE	STR	Fri, May 7, 2010	44.80	45.53	43.34	43.70
5636	NYSE	STR	Thu, May 6, 2010	46.21	46.89	42.50	45.22
5635	NYSE	STR	Wed, May 5, 2010	46.97	47.18	45.90	46.39
5634	NYSE	STR	Tue, May 4, 2010	48.10	48.33	47.14	47.76
5633	NYSE	STR	Mon, May 3, 2010	48.40	49.11	47.91	48.87
5632	NYSE	STR	Fri, Apr 30, 2010	48.46	48.69	47.75	47.95
5631	NYSE	STR	Thu, Apr 29, 2010	48.71	48.99	47.62	48.32
5630	NYSE	STR	Wed, Apr 28, 2010	48.52	48.72	47.83	48.48
5629	NYSE	STR	Tue, Apr 27, 2010	49.59	49.88	47.96	48.07
5628	NYSE	STR	Mon, Apr 26, 2010	50.69	50.81	49.85	49.93
5627	NYSE	STR	Fri, Apr 23, 2010	49.54	50.73	49.30	50.61
5626	NYSE	STR	Thu, Apr 22, 2010	50.73	52.55	49.05	49.84
5625	NYSE	STR	Wed, Apr 21, 2010	45.98	46.11	45.62	45.86
5624	NYSE	STR	Tue, Apr 20, 2010	45.86	46.19	45.67	45.85
5623	NYSE	STR	Mon, Apr 19, 2010	45.03	45.56	44.45	45.51
5622	NYSE	STR	Fri, Apr 16, 2010	45.88	45.98	44.78	45.35
5621	NYSE	STR	Thu, Apr 15, 2010	45.60	46.07	45.60	46.01
5620	NYSE	STR	Wed, Apr 14, 2010	45.39	45.62	44.98	45.53
5619	NYSE	STR	Tue, Apr 13, 2010	45.38	45.58	44.66	45.24
5618	NYSE	STR	Mon, Apr 12, 2010	45.38	45.65	45.33	45.53
5617	NYSE	STR	Fri, Apr 9, 2010	44.74	45.31	44.52	45.27
5616	NYSE	STR	Thu, Apr 8, 2010	44.77	44.77	44.09	44.61
5615	NYSE	STR	Wed, Apr 7, 2010	45.45	45.48	44.86	45.04
5614	NYSE	STR	Tue, Apr 6, 2010	44.93	45.62	44.93	45.51
5613	NYSE	STR	Mon, Apr 5, 2010	44.66	45.29	44.40	45.13
5612	NYSE	STR	Thu, Apr 1, 2010	43.53	44.42	43.42	44.40
5611	NYSE	STR	Wed, Mar 31, 2010	43.02	43.44	42.71	43.20
5610	NYSE	STR	Tue, Mar 30, 2010	43.08	43.31	42.88	43.16
5609	NYSE	STR	Mon, Mar 29, 2010	42.70	43.29	42.31	43.15
5608	NYSE	STR	Fri, Mar 26, 2010	42.76	42.92	42.17	42.50
5607	NYSE	STR	Thu, Mar 25, 2010	43.65	43.98	42.70	42.71
5606	NYSE	STR	Wed, Mar 24, 2010	42.89	43.53	42.84	43.37
5605	NYSE	STR	Tue, Mar 23, 2010	42.60	43.33	42.55	43.24
5604	NYSE	STR	Mon, Mar 22, 2010	42.19	42.78	41.96	42.58
5603	NYSE	STR	Fri, Mar 19, 2010	43.32	43.48	41.89	42.65
5602	NYSE	STR	Thu, Mar 18, 2010	44.17	44.49	43.16	43.30
5601	NYSE	STR	Wed, Mar 17, 2010	44.17	44.79	44.02	44.18
5600	NYSE	STR	Tue, Mar 16, 2010	43.44	44.00	43.04	43.91
5599	NYSE	STR	Mon, Mar 15, 2010	43.60	43.67	42.80	43.05
5598	NYSE	STR	Fri, Mar 12, 2010	44.07	44.07	43.32	43.72
5597	NYSE	STR	Thu, Mar 11, 2010	43.60	43.81	43.22	43.78
5596	NYSE	STR	Wed, Mar 10, 2010	43.92	44.05	43.43	43.74
5595	NYSE	STR	Tue, Mar 9, 2010	43.70	44.09	43.70	43.91
5594	NYSE	STR	Mon, Mar 8, 2010	44.27	44.27	43.46	43.91
5593	NYSE	STR	Fri, Mar 5, 2010	43.06	44.34	42.91	44.12
5592	NYSE	STR	Thu, Mar 4, 2010	43.08	43.23	42.49	42.71
5591	NYSE	STR	Wed, Mar 3, 2010	43.02	43.21	42.80	43.12
5590	NYSE	STR	Tue, Mar 2, 2010	43.11	43.24	42.66	42.85
5589	NYSE	STR	Mon, Mar 1, 2010	42.37	42.80	42.29	42.80
5588	NYSE	STR	Fri, Feb 26, 2010	41.99	42.46	41.57	41.99
5587	NYSE	STR	Thu, Feb 25, 2010	41.02	42.10	40.67	42.00
5586	NYSE	STR	Wed, Feb 24, 2010	41.45	41.78	41.05	41.64
5585	NYSE	STR	Tue, Feb 23, 2010	41.85	42.08	41.23	41.26
5584	NYSE	STR	Mon, Feb 22, 2010	42.88	42.89	41.60	42.01
5583	NYSE	STR	Fri, Feb 19, 2010	42.70	43.25	42.08	42.55
5582	NYSE	STR	Thu, Feb 18, 2010	42.48	43.14	42.28	42.89
5581	NYSE	STR	Wed, Feb 17, 2010	41.77	42.75	41.55	42.66
5580	NYSE	STR	Tue, Feb 16, 2010	41.46	41.97	41.45	41.51
5579	NYSE	STR	Fri, Feb 12, 2010	40.13	41.25	40.04	41.15
5578	NYSE	STR	Thu, Feb 11, 2010	40.07	40.82	39.61	40.78
5577	NYSE	STR	Wed, Feb 10, 2010	40.71	40.77	39.66	40.16
5576	NYSE	STR	Tue, Feb 9, 2010	40.37	41.13	40.09	40.65
5575	NYSE	STR	Mon, Feb 8, 2010	40.48	40.63	39.75	39.80
5574	NYSE	STR	Fri, Feb 5, 2010	40.77	41.02	39.17	40.48
5573	NYSE	STR	Thu, Feb 4, 2010	42.15	42.22	40.68	40.75
5572	NYSE	STR	Wed, Feb 3, 2010	42.68	42.97	42.41	42.66
5571	NYSE	STR	Tue, Feb 2, 2010	42.44	43.16	42.00	43.00
5570	NYSE	STR	Mon, Feb 1, 2010	41.73	42.28	41.55	42.25
5569	NYSE	STR	Fri, Jan 29, 2010	42.93	42.96	41.23	41.48
5568	NYSE	STR	Thu, Jan 28, 2010	43.98	44.18	42.18	42.63
5567	NYSE	STR	Wed, Jan 27, 2010	44.81	44.81	42.87	43.58
5566	NYSE	STR	Tue, Jan 26, 2010	44.31	45.24	44.05	44.83
5565	NYSE	STR	Mon, Jan 25, 2010	44.29	44.91	43.96	44.65
5564	NYSE	STR	Fri, Jan 22, 2010	45.09	45.09	43.71	43.82
5563	NYSE	STR	Thu, Jan 21, 2010	45.73	46.19	44.76	45.21
5562	NYSE	STR	Wed, Jan 20, 2010	45.21	45.71	45.07	45.63
5561	NYSE	STR	Tue, Jan 19, 2010	44.37	45.76	44.35	45.64
5560	NYSE	STR	Fri, Jan 15, 2010	44.41	45.18	43.96	44.36
5559	NYSE	STR	Thu, Jan 14, 2010	44.30	44.92	43.85	44.80
5558	NYSE	STR	Wed, Jan 13, 2010	43.39	44.30	43.39	44.23
5557	NYSE	STR	Tue, Jan 12, 2010	43.71	43.90	43.28	43.36
5556	NYSE	STR	Mon, Jan 11, 2010	44.43	44.70	43.64	44.14
5555	NYSE	STR	Fri, Jan 8, 2010	43.69	44.11	43.37	44.10
5554	NYSE	STR	Thu, Jan 7, 2010	44.74	44.74	43.48	43.89
5553	NYSE	STR	Wed, Jan 6, 2010	44.31	44.95	44.01	44.86
5552	NYSE	STR	Tue, Jan 5, 2010	42.61	44.30	42.50	44.26
5551	NYSE	STR	Mon, Jan 4, 2010	42.57	43.26	42.35	43.25
5550	NYSE	STR	Thu, Dec 31, 2009	42.47	42.56	41.50	41.57
5549	NYSE	STR	Wed, Dec 30, 2009	42.81	42.81	42.03	42.23
5548	NYSE	STR	Tue, Dec 29, 2009	43.10	43.21	42.75	42.85
5547	NYSE	STR	Mon, Dec 28, 2009	43.26	43.26	42.70	43.03
5546	NYSE	STR	Thu, Dec 24, 2009	42.49	42.83	42.43	42.80
5545	NYSE	STR	Wed, Dec 23, 2009	42.26	42.66	42.00	42.50
5544	NYSE	STR	Tue, Dec 22, 2009	42.23	42.60	41.91	42.13
5543	NYSE	STR	Mon, Dec 21, 2009	41.92	42.41	41.86	42.33
5542	NYSE	STR	Fri, Dec 18, 2009	41.76	42.08	41.37	41.59
5541	NYSE	STR	Thu, Dec 17, 2009	40.74	41.36	40.20	41.26
5540	NYSE	STR	Wed, Dec 16, 2009	40.91	41.14	40.53	40.88
5539	NYSE	STR	Tue, Dec 15, 2009	40.41	40.82	40.17	40.60
5538	NYSE	STR	Mon, Dec 14, 2009	39.79	40.70	39.76	40.54
5537	NYSE	STR	Fri, Dec 11, 2009	38.95	39.37	38.87	39.22
5536	NYSE	STR	Thu, Dec 10, 2009	38.44	39.03	38.27	38.75
5535	NYSE	STR	Wed, Dec 9, 2009	38.15	38.41	37.51	38.09
5534	NYSE	STR	Tue, Dec 8, 2009	39.14	39.17	37.94	38.13
5533	NYSE	STR	Mon, Dec 7, 2009	39.91	40.35	39.50	39.57
5532	NYSE	STR	Fri, Dec 4, 2009	40.95	41.17	39.43	40.01
5531	NYSE	STR	Thu, Dec 3, 2009	40.91	41.19	40.15	40.22
5530	NYSE	STR	Wed, Dec 2, 2009	40.55	41.19	40.55	40.77
5529	NYSE	STR	Tue, Dec 1, 2009	40.24	40.79	40.13	40.50
5528	NYSE	STR	Mon, Nov 30, 2009	39.38	39.81	39.17	39.67
5527	NYSE	STR	Fri, Nov 27, 2009	39.34	39.83	38.88	39.35
5526	NYSE	STR	Wed, Nov 25, 2009	39.65	40.67	39.32	40.35
5525	NYSE	STR	Tue, Nov 24, 2009	40.04	40.17	38.96	39.49
5524	NYSE	STR	Mon, Nov 23, 2009	40.41	40.93	39.92	40.17
5523	NYSE	STR	Fri, Nov 20, 2009	39.83	40.15	39.18	39.59
5522	NYSE	STR	Thu, Nov 19, 2009	41.25	41.40	39.94	40.18
5521	NYSE	STR	Wed, Nov 18, 2009	42.25	42.50	41.38	41.49
5520	NYSE	STR	Tue, Nov 17, 2009	42.94	42.95	42.47	42.56
5519	NYSE	STR	Mon, Nov 16, 2009	42.68	43.20	42.53	43.01
5518	NYSE	STR	Fri, Nov 13, 2009	42.23	42.65	41.66	42.23
5517	NYSE	STR	Thu, Nov 12, 2009	42.47	43.00	41.95	42.04
5516	NYSE	STR	Wed, Nov 11, 2009	42.84	43.15	42.35	42.59
5515	NYSE	STR	Tue, Nov 10, 2009	41.93	42.77	41.93	42.52
5514	NYSE	STR	Mon, Nov 9, 2009	41.74	42.79	41.74	42.28
5513	NYSE	STR	Fri, Nov 6, 2009	40.65	41.27	40.29	40.65
5512	NYSE	STR	Thu, Nov 5, 2009	40.53	41.18	40.34	41.01
5511	NYSE	STR	Wed, Nov 4, 2009	40.74	41.08	40.17	40.26
5510	NYSE	STR	Tue, Nov 3, 2009	39.57	40.59	39.33	40.29
5509	NYSE	STR	Mon, Nov 2, 2009	40.35	40.84	39.04	39.83
5508	NYSE	STR	Fri, Oct 30, 2009	41.68	41.89	39.26	39.84
5507	NYSE	STR	Thu, Oct 29, 2009	41.04	42.31	40.48	42.00
5506	NYSE	STR	Wed, Oct 28, 2009	41.20	42.06	39.83	39.94
5505	NYSE	STR	Tue, Oct 27, 2009	40.64	41.43	40.28	40.59
5504	NYSE	STR	Mon, Oct 26, 2009	41.17	42.17	40.24	40.39
5503	NYSE	STR	Fri, Oct 23, 2009	42.14	42.43	40.79	41.15
5502	NYSE	STR	Thu, Oct 22, 2009	42.35	42.42	41.76	42.02
5501	NYSE	STR	Wed, Oct 21, 2009	41.96	43.46	41.95	42.35
5500	NYSE	STR	Tue, Oct 20, 2009	41.98	42.33	41.54	42.22
5499	NYSE	STR	Mon, Oct 19, 2009	40.87	42.26	40.68	42.16
5498	NYSE	STR	Fri, Oct 16, 2009	40.54	41.13	40.48	40.86
5497	NYSE	STR	Thu, Oct 15, 2009	39.10	40.91	39.01	40.89
5496	NYSE	STR	Wed, Oct 14, 2009	39.48	39.71	38.98	39.30
5495	NYSE	STR	Tue, Oct 13, 2009	39.01	39.15	38.22	39.04
5494	NYSE	STR	Mon, Oct 12, 2009	39.00	39.47	38.87	39.01
5493	NYSE	STR	Fri, Oct 9, 2009	38.52	38.80	38.41	38.64
5492	NYSE	STR	Thu, Oct 8, 2009	37.88	38.90	37.68	38.89
5491	NYSE	STR	Wed, Oct 7, 2009	37.42	37.77	37.25	37.64
5490	NYSE	STR	Tue, Oct 6, 2009	37.32	37.99	37.17	37.58
5489	NYSE	STR	Mon, Oct 5, 2009	35.44	36.95	35.37	36.88
5488	NYSE	STR	Fri, Oct 2, 2009	35.20	35.74	34.98	35.45
5487	NYSE	STR	Thu, Oct 1, 2009	37.40	37.59	35.74	35.74
5486	NYSE	STR	Wed, Sep 30, 2009	37.51	37.89	36.92	37.56
5485	NYSE	STR	Tue, Sep 29, 2009	36.91	37.72	36.69	37.59
5484	NYSE	STR	Mon, Sep 28, 2009	36.23	36.99	36.20	36.89
5483	NYSE	STR	Fri, Sep 25, 2009	35.78	36.35	35.75	36.16
5482	NYSE	STR	Thu, Sep 24, 2009	36.45	36.58	35.64	35.99
5481	NYSE	STR	Wed, Sep 23, 2009	37.23	37.36	36.28	36.36
5480	NYSE	STR	Tue, Sep 22, 2009	36.66	37.49	36.46	37.24
5479	NYSE	STR	Mon, Sep 21, 2009	35.21	36.35	35.21	36.11
5478	NYSE	STR	Fri, Sep 18, 2009	37.42	37.42	36.48	36.85
5477	NYSE	STR	Thu, Sep 17, 2009	36.91	37.51	36.69	37.04
5476	NYSE	STR	Wed, Sep 16, 2009	35.86	36.90	35.64	36.88
5475	NYSE	STR	Tue, Sep 15, 2009	35.38	35.76	35.26	35.67
5474	NYSE	STR	Mon, Sep 14, 2009	34.01	35.42	33.76	35.25
5473	NYSE	STR	Fri, Sep 11, 2009	35.30	36.06	35.23	35.65
5472	NYSE	STR	Thu, Sep 10, 2009	34.38	35.33	34.14	35.22
5471	NYSE	STR	Wed, Sep 9, 2009	34.30	34.67	34.02	34.38
5470	NYSE	STR	Tue, Sep 8, 2009	33.99	34.37	33.77	34.19
5469	NYSE	STR	Fri, Sep 4, 2009	33.04	33.52	32.96	33.48
5468	NYSE	STR	Thu, Sep 3, 2009	33.43	33.43	32.72	33.01
5467	NYSE	STR	Wed, Sep 2, 2009	33.04	33.50	32.95	33.16
5466	NYSE	STR	Tue, Sep 1, 2009	33.55	34.29	33.14	33.26
5465	NYSE	STR	Mon, Aug 31, 2009	34.14	34.25	33.47	33.76
5464	NYSE	STR	Fri, Aug 28, 2009	34.58	35.02	34.27	34.90
5463	NYSE	STR	Thu, Aug 27, 2009	34.43	34.60	33.60	34.42
5462	NYSE	STR	Wed, Aug 26, 2009	34.36	34.92	34.14	34.65
5461	NYSE	STR	Tue, Aug 25, 2009	35.36	35.54	34.65	34.78
5460	NYSE	STR	Mon, Aug 24, 2009	35.01	35.53	34.90	35.18
5459	NYSE	STR	Fri, Aug 21, 2009	34.21	34.90	33.90	34.79
5458	NYSE	STR	Thu, Aug 20, 2009	33.27	33.77	33.14	33.74
5457	NYSE	STR	Wed, Aug 19, 2009	32.84	33.50	32.63	33.39
5456	NYSE	STR	Tue, Aug 18, 2009	32.87	33.30	32.68	33.20
5455	NYSE	STR	Mon, Aug 17, 2009	32.62	33.32	32.46	32.83
5454	NYSE	STR	Fri, Aug 14, 2009	34.36	34.48	33.25	33.53
5453	NYSE	STR	Thu, Aug 13, 2009	34.37	34.40	33.95	34.17
5452	NYSE	STR	Wed, Aug 12, 2009	33.84	34.58	33.61	34.28
5451	NYSE	STR	Tue, Aug 11, 2009	34.03	34.30	33.55	33.69
5450	NYSE	STR	Mon, Aug 10, 2009	33.88	34.41	33.54	34.35
5449	NYSE	STR	Fri, Aug 7, 2009	33.92	34.42	33.86	34.04
5448	NYSE	STR	Thu, Aug 6, 2009	33.77	34.03	33.31	33.48
5447	NYSE	STR	Wed, Aug 5, 2009	34.00	34.31	33.56	33.66
5446	NYSE	STR	Tue, Aug 4, 2009	33.98	34.44	33.54	34.10
5445	NYSE	STR	Mon, Aug 3, 2009	33.44	34.44	33.44	34.12
5444	NYSE	STR	Fri, Jul 31, 2009	33.35	33.77	32.88	33.07
5443	NYSE	STR	Thu, Jul 30, 2009	33.65	34.15	33.19	33.87
5442	NYSE	STR	Wed, Jul 29, 2009	34.49	34.53	32.43	33.19
5441	NYSE	STR	Tue, Jul 28, 2009	34.68	35.23	34.17	35.12
5440	NYSE	STR	Mon, Jul 27, 2009	34.77	35.40	34.71	35.24
5439	NYSE	STR	Fri, Jul 24, 2009	33.79	34.97	33.66	34.94
5438	NYSE	STR	Thu, Jul 23, 2009	32.33	34.04	32.20	33.82
5437	NYSE	STR	Wed, Jul 22, 2009	32.38	32.76	31.89	32.22
5436	NYSE	STR	Tue, Jul 21, 2009	32.82	32.93	32.09	32.67
5435	NYSE	STR	Mon, Jul 20, 2009	32.53	32.90	32.07	32.47
5434	NYSE	STR	Fri, Jul 17, 2009	32.25	32.47	31.63	32.15
5433	NYSE	STR	Thu, Jul 16, 2009	31.73	32.37	31.41	32.22
5432	NYSE	STR	Wed, Jul 15, 2009	31.20	32.00	31.20	31.97
5431	NYSE	STR	Tue, Jul 14, 2009	30.55	30.75	30.14	30.67
5430	NYSE	STR	Mon, Jul 13, 2009	29.94	30.40	29.21	30.40
5429	NYSE	STR	Fri, Jul 10, 2009	29.75	30.14	29.29	29.88
5428	NYSE	STR	Thu, Jul 9, 2009	28.89	30.44	28.88	30.10
5427	NYSE	STR	Wed, Jul 8, 2009	28.74	29.25	27.98	28.63
5426	NYSE	STR	Tue, Jul 7, 2009	29.27	29.49	28.42	28.52
5425	NYSE	STR	Mon, Jul 6, 2009	29.71	29.71	28.80	29.30
5424	NYSE	STR	Thu, Jul 2, 2009	31.37	31.37	30.05	30.10
5423	NYSE	STR	Wed, Jul 1, 2009	31.49	31.88	31.42	31.73
5422	NYSE	STR	Tue, Jun 30, 2009	31.46	31.87	30.51	31.06
5421	NYSE	STR	Mon, Jun 29, 2009	31.61	31.66	31.08	31.51
5420	NYSE	STR	Fri, Jun 26, 2009	31.74	32.08	30.95	31.30
5419	NYSE	STR	Thu, Jun 25, 2009	31.12	32.11	30.88	31.83
5418	NYSE	STR	Wed, Jun 24, 2009	31.35	31.97	30.99	31.19
5417	NYSE	STR	Tue, Jun 23, 2009	31.11	31.40	30.46	31.13
5416	NYSE	STR	Mon, Jun 22, 2009	32.47	32.77	30.89	30.91
5415	NYSE	STR	Fri, Jun 19, 2009	34.65	34.77	32.92	33.16
5414	NYSE	STR	Thu, Jun 18, 2009	33.98	34.43	33.71	34.16
5413	NYSE	STR	Wed, Jun 17, 2009	34.18	34.65	33.56	33.98
5412	NYSE	STR	Tue, Jun 16, 2009	35.48	35.99	34.20	34.33
5411	NYSE	STR	Mon, Jun 15, 2009	35.15	35.46	34.67	35.21
5410	NYSE	STR	Fri, Jun 12, 2009	35.33	36.11	35.03	35.91
5409	NYSE	STR	Thu, Jun 11, 2009	35.19	36.44	34.70	35.95
5408	NYSE	STR	Wed, Jun 10, 2009	34.27	35.10	33.96	34.99
5407	NYSE	STR	Tue, Jun 9, 2009	33.86	34.08	33.09	33.62
5406	NYSE	STR	Mon, Jun 8, 2009	32.96	33.56	32.51	33.35
5405	NYSE	STR	Fri, Jun 5, 2009	33.10	33.52	32.27	33.11
5404	NYSE	STR	Thu, Jun 4, 2009	33.22	33.79	32.88	33.60
5403	NYSE	STR	Wed, Jun 3, 2009	34.50	34.50	32.30	32.86
5402	NYSE	STR	Tue, Jun 2, 2009	35.67	35.69	34.55	34.69
5401	NYSE	STR	Mon, Jun 1, 2009	34.50	36.52	34.47	35.75
5400	NYSE	STR	Fri, May 29, 2009	33.63	34.14	33.33	33.89
5399	NYSE	STR	Thu, May 28, 2009	32.27	33.49	32.12	33.29
5398	NYSE	STR	Wed, May 27, 2009	33.84	33.90	32.22	32.32
5397	NYSE	STR	Tue, May 26, 2009	32.36	33.81	31.88	33.77
5396	NYSE	STR	Fri, May 22, 2009	32.89	33.49	32.76	32.84
5395	NYSE	STR	Thu, May 21, 2009	33.77	33.77	32.43	32.83
5394	NYSE	STR	Wed, May 20, 2009	35.00	35.49	34.28	34.37
5393	NYSE	STR	Tue, May 19, 2009	34.23	34.74	33.99	34.41
5392	NYSE	STR	Mon, May 18, 2009	33.23	34.49	33.21	34.48
5391	NYSE	STR	Fri, May 15, 2009	34.07	34.55	32.71	32.96
5390	NYSE	STR	Thu, May 14, 2009	33.41	34.25	32.89	33.96
5389	NYSE	STR	Wed, May 13, 2009	34.51	34.52	33.17	33.40
5388	NYSE	STR	Tue, May 12, 2009	35.66	35.66	34.10	34.78
5387	NYSE	STR	Mon, May 11, 2009	35.75	35.77	34.96	35.44
5386	NYSE	STR	Fri, May 8, 2009	34.56	36.93	34.55	36.41
5385	NYSE	STR	Thu, May 7, 2009	34.74	34.96	33.57	33.86
5384	NYSE	STR	Wed, May 6, 2009	33.44	34.64	33.44	34.27
5383	NYSE	STR	Tue, May 5, 2009	33.61	33.73	32.59	33.19
5382	NYSE	STR	Mon, May 4, 2009	31.38	33.51	31.29	33.51
5381	NYSE	STR	Fri, May 1, 2009	28.98	31.54	28.98	31.08
5380	NYSE	STR	Thu, Apr 30, 2009	30.65	31.65	29.57	29.72
5379	NYSE	STR	Wed, Apr 29, 2009	30.44	30.79	29.85	30.15
5378	NYSE	STR	Tue, Apr 28, 2009	29.86	30.63	29.77	30.19
5377	NYSE	STR	Mon, Apr 27, 2009	30.41	31.11	28.96	30.20
5376	NYSE	STR	Fri, Apr 24, 2009	30.80	31.22	30.55	31.03
5375	NYSE	STR	Thu, Apr 23, 2009	30.04	30.39	29.69	30.29
5374	NYSE	STR	Wed, Apr 22, 2009	30.35	30.47	29.69	29.89
5373	NYSE	STR	Tue, Apr 21, 2009	29.68	30.85	29.36	30.58
5372	NYSE	STR	Mon, Apr 20, 2009	30.60	30.60	29.28	29.66
5371	NYSE	STR	Fri, Apr 17, 2009	31.71	32.16	30.71	31.10
5370	NYSE	STR	Thu, Apr 16, 2009	31.60	31.91	30.96	31.63
5369	NYSE	STR	Wed, Apr 15, 2009	31.38	31.72	30.71	31.23
5368	NYSE	STR	Tue, Apr 14, 2009	31.24	32.00	31.00	31.49
5367	NYSE	STR	Mon, Apr 13, 2009	31.23	31.90	30.89	31.71
5366	NYSE	STR	Thu, Apr 9, 2009	32.04	32.69	31.79	32.00
5365	NYSE	STR	Wed, Apr 8, 2009	29.74	31.04	29.27	31.03
5364	NYSE	STR	Tue, Apr 7, 2009	30.44	30.98	30.07	30.63
5363	NYSE	STR	Mon, Apr 6, 2009	31.23	31.56	30.69	31.14
5362	NYSE	STR	Fri, Apr 3, 2009	31.50	32.19	30.96	31.76
5361	NYSE	STR	Thu, Apr 2, 2009	31.00	31.81	30.79	31.50
5360	NYSE	STR	Wed, Apr 1, 2009	28.75	30.24	28.51	30.12
5359	NYSE	STR	Tue, Mar 31, 2009	29.58	30.03	29.13	29.43
5358	NYSE	STR	Mon, Mar 30, 2009	30.05	30.05	28.60	29.26
5357	NYSE	STR	Fri, Mar 27, 2009	31.57	31.57	30.59	30.67
5356	NYSE	STR	Thu, Mar 26, 2009	32.45	32.87	31.59	32.16
5355	NYSE	STR	Wed, Mar 25, 2009	32.19	32.46	31.04	32.07
5354	NYSE	STR	Tue, Mar 24, 2009	32.98	33.13	31.93	31.99
5353	NYSE	STR	Mon, Mar 23, 2009	32.22	33.55	31.92	33.55
5352	NYSE	STR	Fri, Mar 20, 2009	32.01	33.07	30.96	31.28
5351	NYSE	STR	Thu, Mar 19, 2009	30.45	32.22	30.12	32.00
5350	NYSE	STR	Wed, Mar 18, 2009	28.79	30.11	28.18	29.82
5349	NYSE	STR	Tue, Mar 17, 2009	28.12	29.31	27.61	29.31
5348	NYSE	STR	Mon, Mar 16, 2009	27.63	28.84	27.63	28.04
5347	NYSE	STR	Fri, Mar 13, 2009	27.50	28.26	27.43	27.91
5346	NYSE	STR	Thu, Mar 12, 2009	26.69	27.96	26.54	27.80
5345	NYSE	STR	Wed, Mar 11, 2009	26.89	27.37	26.43	26.84
5344	NYSE	STR	Tue, Mar 10, 2009	25.96	27.30	25.66	26.65
5343	NYSE	STR	Mon, Mar 9, 2009	25.59	26.54	25.07	25.27
5342	NYSE	STR	Fri, Mar 6, 2009	26.79	27.16	24.85	25.67
5341	NYSE	STR	Thu, Mar 5, 2009	27.03	27.21	25.78	26.07
5340	NYSE	STR	Wed, Mar 4, 2009	27.29	28.32	26.81	27.85
5339	NYSE	STR	Tue, Mar 3, 2009	26.90	27.34	26.07	26.21
5338	NYSE	STR	Mon, Mar 2, 2009	27.91	28.03	26.12	26.38
5337	NYSE	STR	Fri, Feb 27, 2009	28.96	30.01	28.14	28.83
5336	NYSE	STR	Thu, Feb 26, 2009	30.48	31.00	29.52	29.63
5335	NYSE	STR	Wed, Feb 25, 2009	29.87	30.54	29.24	29.78
5334	NYSE	STR	Tue, Feb 24, 2009	29.17	30.23	28.89	30.03
5333	NYSE	STR	Mon, Feb 23, 2009	30.85	31.11	28.78	28.82
5332	NYSE	STR	Fri, Feb 20, 2009	30.44	30.94	29.48	30.29
5331	NYSE	STR	Thu, Feb 19, 2009	32.01	32.19	31.04	31.18
5330	NYSE	STR	Wed, Feb 18, 2009	32.21	32.26	31.14	31.56
5329	NYSE	STR	Tue, Feb 17, 2009	33.52	33.89	32.05	32.11
5328	NYSE	STR	Fri, Feb 13, 2009	34.72	35.93	34.66	35.14
5327	NYSE	STR	Thu, Feb 12, 2009	33.45	34.66	33.13	34.64
5326	NYSE	STR	Wed, Feb 11, 2009	35.76	35.79	33.80	34.55
5325	NYSE	STR	Tue, Feb 10, 2009	36.55	37.73	34.95	35.38
5324	NYSE	STR	Mon, Feb 9, 2009	35.99	37.13	35.99	36.77
5323	NYSE	STR	Fri, Feb 6, 2009	35.60	36.27	35.18	36.05
5322	NYSE	STR	Thu, Feb 5, 2009	35.04	35.84	34.23	35.78
5321	NYSE	STR	Wed, Feb 4, 2009	34.91	36.04	34.73	35.35
5320	NYSE	STR	Tue, Feb 3, 2009	34.60	34.92	33.90	34.64
5319	NYSE	STR	Mon, Feb 2, 2009	33.12	34.44	32.92	34.21
5318	NYSE	STR	Fri, Jan 30, 2009	35.68	36.05	33.71	33.98
5317	NYSE	STR	Thu, Jan 29, 2009	35.00	36.04	35.00	35.21
5316	NYSE	STR	Wed, Jan 28, 2009	36.32	36.49	35.10	36.03
5315	NYSE	STR	Tue, Jan 27, 2009	35.42	35.87	34.19	35.50
5314	NYSE	STR	Mon, Jan 26, 2009	34.12	35.63	33.96	35.10
5313	NYSE	STR	Fri, Jan 23, 2009	32.41	34.20	31.60	33.94
5312	NYSE	STR	Thu, Jan 22, 2009	33.40	33.80	32.17	33.13
5311	NYSE	STR	Wed, Jan 21, 2009	32.87	34.12	32.06	34.04
5310	NYSE	STR	Tue, Jan 20, 2009	33.43	34.36	32.10	32.17
5309	NYSE	STR	Fri, Jan 16, 2009	33.01	34.17	32.77	33.76
5308	NYSE	STR	Thu, Jan 15, 2009	31.60	32.36	30.00	32.32
5307	NYSE	STR	Wed, Jan 14, 2009	33.00	33.00	31.41	31.95
5306	NYSE	STR	Tue, Jan 13, 2009	33.44	33.90	32.83	33.50
5305	NYSE	STR	Mon, Jan 12, 2009	34.61	34.71	33.03	33.53
5304	NYSE	STR	Fri, Jan 9, 2009	36.05	36.24	34.46	34.74
5303	NYSE	STR	Thu, Jan 8, 2009	35.36	36.04	34.68	35.48
5302	NYSE	STR	Wed, Jan 7, 2009	36.55	36.55	34.59	35.51
5301	NYSE	STR	Tue, Jan 6, 2009	36.78	37.70	36.65	36.85
5300	NYSE	STR	Mon, Jan 5, 2009	35.72	36.87	35.02	36.50
5299	NYSE	STR	Fri, Jan 2, 2009	32.73	34.41	32.65	34.18
5298	NYSE	STR	Wed, Dec 31, 2008	32.49	32.85	31.83	32.69
5297	NYSE	STR	Tue, Dec 30, 2008	31.94	32.41	31.42	32.41
5296	NYSE	STR	Mon, Dec 29, 2008	32.46	32.79	31.13	31.71
5295	NYSE	STR	Fri, Dec 26, 2008	31.47	32.01	31.27	31.93
5294	NYSE	STR	Wed, Dec 24, 2008	31.05	31.60	30.21	31.42
5293	NYSE	STR	Tue, Dec 23, 2008	31.51	31.78	30.67	31.00
5292	NYSE	STR	Mon, Dec 22, 2008	32.84	33.17	30.14	30.25
5291	NYSE	STR	Fri, Dec 19, 2008	31.95	34.10	31.61	32.78
5290	NYSE	STR	Thu, Dec 18, 2008	32.75	33.27	31.40	31.77
5289	NYSE	STR	Wed, Dec 17, 2008	32.78	33.74	32.01	32.65
5288	NYSE	STR	Tue, Dec 16, 2008	32.77	33.48	31.98	33.34
5287	NYSE	STR	Mon, Dec 15, 2008	32.21	33.24	31.37	32.09
5286	NYSE	STR	Fri, Dec 12, 2008	29.70	31.95	28.00	31.86
5285	NYSE	STR	Thu, Dec 11, 2008	32.66	33.65	30.79	31.28
5284	NYSE	STR	Wed, Dec 10, 2008	30.83	32.89	30.83	32.06
5283	NYSE	STR	Tue, Dec 9, 2008	29.28	31.22	28.95	30.31
5282	NYSE	STR	Mon, Dec 8, 2008	28.45	31.14	28.45	29.73
5281	NYSE	STR	Fri, Dec 5, 2008	26.10	27.33	24.26	27.24
5280	NYSE	STR	Thu, Dec 4, 2008	29.50	29.69	26.07	26.69
5279	NYSE	STR	Wed, Dec 3, 2008	28.63	30.14	27.91	30.08
5278	NYSE	STR	Tue, Dec 2, 2008	29.50	29.71	28.07	29.53
5277	NYSE	STR	Mon, Dec 1, 2008	30.50	30.95	27.77	27.79
5276	NYSE	STR	Fri, Nov 28, 2008	32.21	32.59	30.92	32.19
5275	NYSE	STR	Wed, Nov 26, 2008	29.91	32.69	29.39	32.54
5274	NYSE	STR	Tue, Nov 25, 2008	29.19	31.99	29.19	30.45
5273	NYSE	STR	Mon, Nov 24, 2008	27.79	30.18	27.50	29.39
5272	NYSE	STR	Fri, Nov 21, 2008	23.54	27.22	23.25	27.18
5271	NYSE	STR	Thu, Nov 20, 2008	26.29	26.29	22.59	22.77
5270	NYSE	STR	Wed, Nov 19, 2008	28.73	29.50	26.82	26.84
5269	NYSE	STR	Tue, Nov 18, 2008	28.46	29.41	27.48	29.03
5268	NYSE	STR	Mon, Nov 17, 2008	28.42	29.41	28.10	28.43
5267	NYSE	STR	Fri, Nov 14, 2008	29.40	30.64	27.96	28.92
5266	NYSE	STR	Thu, Nov 13, 2008	28.01	29.57	26.30	29.44
5265	NYSE	STR	Wed, Nov 12, 2008	30.01	30.08	27.54	27.73
5264	NYSE	STR	Tue, Nov 11, 2008	31.60	31.65	30.12	30.58
5263	NYSE	STR	Mon, Nov 10, 2008	33.16	34.24	31.49	32.23
5262	NYSE	STR	Fri, Nov 7, 2008	31.27	32.92	31.00	32.27
5261	NYSE	STR	Thu, Nov 6, 2008	32.88	33.09	30.16	30.87
5260	NYSE	STR	Wed, Nov 5, 2008	33.50	35.26	32.91	33.16
5259	NYSE	STR	Tue, Nov 4, 2008	33.85	35.20	33.48	34.42
5258	NYSE	STR	Mon, Nov 3, 2008	34.23	34.47	32.00	32.38
5257	NYSE	STR	Fri, Oct 31, 2008	33.06	34.88	32.10	34.46
5256	NYSE	STR	Thu, Oct 30, 2008	30.27	34.29	30.27	33.19
5255	NYSE	STR	Wed, Oct 29, 2008	28.66	30.73	28.23	29.57
5254	NYSE	STR	Tue, Oct 28, 2008	26.82	28.58	24.41	28.58
5253	NYSE	STR	Mon, Oct 27, 2008	26.65	27.32	25.01	25.12
5252	NYSE	STR	Fri, Oct 24, 2008	25.59	28.07	25.03	27.28
5251	NYSE	STR	Thu, Oct 23, 2008	27.18	29.16	25.85	28.17
5250	NYSE	STR	Wed, Oct 22, 2008	29.26	29.26	25.79	26.93
5249	NYSE	STR	Tue, Oct 21, 2008	31.19	31.30	29.35	29.96
5248	NYSE	STR	Mon, Oct 20, 2008	27.99	31.47	26.90	31.37
5247	NYSE	STR	Fri, Oct 17, 2008	24.20	28.89	23.79	26.75
5246	NYSE	STR	Thu, Oct 16, 2008	22.50	24.84	22.00	24.81
5245	NYSE	STR	Wed, Oct 15, 2008	25.88	25.88	22.01	22.11
5244	NYSE	STR	Tue, Oct 14, 2008	29.82	31.31	25.16	26.40
5243	NYSE	STR	Mon, Oct 13, 2008	25.16	28.74	23.81	28.33
5242	NYSE	STR	Fri, Oct 10, 2008	24.01	24.69	20.66	22.81
5241	NYSE	STR	Thu, Oct 9, 2008	28.45	28.79	24.80	25.03
5240	NYSE	STR	Wed, Oct 8, 2008	27.01	29.27	26.17	27.83
5239	NYSE	STR	Tue, Oct 7, 2008	31.00	31.15	27.30	27.30
5238	NYSE	STR	Mon, Oct 6, 2008	33.33	33.68	28.51	30.09
5237	NYSE	STR	Fri, Oct 3, 2008	34.88	37.22	34.16	34.54
5236	NYSE	STR	Thu, Oct 2, 2008	37.50	38.00	34.20	34.46
5235	NYSE	STR	Wed, Oct 1, 2008	40.02	40.35	38.16	38.38
5234	NYSE	STR	Tue, Sep 30, 2008	39.06	41.33	38.55	40.92
5233	NYSE	STR	Mon, Sep 29, 2008	43.87	43.87	36.96	38.00
5232	NYSE	STR	Fri, Sep 26, 2008	44.99	45.85	43.84	44.51
5231	NYSE	STR	Thu, Sep 25, 2008	45.40	46.24	44.84	45.88
5230	NYSE	STR	Wed, Sep 24, 2008	44.29	45.86	43.84	44.87
5229	NYSE	STR	Tue, Sep 23, 2008	46.16	46.91	43.77	44.07
5228	NYSE	STR	Mon, Sep 22, 2008	47.59	47.59	45.24	45.68
5227	NYSE	STR	Fri, Sep 19, 2008	45.25	47.54	42.70	47.48
5226	NYSE	STR	Thu, Sep 18, 2008	42.99	44.72	41.99	43.22
5225	NYSE	STR	Wed, Sep 17, 2008	45.00	45.57	41.73	41.94
5224	NYSE	STR	Tue, Sep 16, 2008	43.19	45.55	41.46	45.43
5223	NYSE	STR	Mon, Sep 15, 2008	46.17	46.17	43.70	43.78
5222	NYSE	STR	Fri, Sep 12, 2008	45.17	47.82	45.17	47.55
5221	NYSE	STR	Thu, Sep 11, 2008	44.40	45.23	43.15	45.18
5220	NYSE	STR	Wed, Sep 10, 2008	43.28	45.27	42.77	44.89
5219	NYSE	STR	Tue, Sep 9, 2008	46.99	47.00	42.67	42.78
5218	NYSE	STR	Mon, Sep 8, 2008	48.53	48.56	46.90	47.22
5217	NYSE	STR	Fri, Sep 5, 2008	48.03	48.54	46.61	47.64
5216	NYSE	STR	Thu, Sep 4, 2008	48.76	49.34	47.21	48.09
5215	NYSE	STR	Wed, Sep 3, 2008	49.50	49.94	47.88	48.51
5214	NYSE	STR	Tue, Sep 2, 2008	50.68	50.69	48.93	49.25
5213	NYSE	STR	Fri, Aug 29, 2008	52.93	53.25	51.64	51.89
5212	NYSE	STR	Thu, Aug 28, 2008	54.41	54.41	51.63	52.71
5211	NYSE	STR	Wed, Aug 27, 2008	53.62	54.64	53.20	53.50
5210	NYSE	STR	Tue, Aug 26, 2008	50.99	53.10	50.99	52.85
5209	NYSE	STR	Mon, Aug 25, 2008	51.46	51.70	50.36	50.91
5208	NYSE	STR	Fri, Aug 22, 2008	52.08	52.15	50.24	51.07
5207	NYSE	STR	Thu, Aug 21, 2008	51.51	52.63	51.51	52.36
5206	NYSE	STR	Wed, Aug 20, 2008	51.07	51.92	50.41	51.29
5205	NYSE	STR	Tue, Aug 19, 2008	48.94	50.62	48.51	50.45
5204	NYSE	STR	Mon, Aug 18, 2008	50.03	50.14	48.26	48.60
5203	NYSE	STR	Fri, Aug 15, 2008	49.35	50.78	48.69	49.32
5202	NYSE	STR	Thu, Aug 14, 2008	48.81	50.31	48.44	49.45
5201	NYSE	STR	Wed, Aug 13, 2008	49.09	50.21	48.60	49.83
5200	NYSE	STR	Tue, Aug 12, 2008	48.86	49.55	48.40	49.11
5199	NYSE	STR	Mon, Aug 11, 2008	49.37	49.72	46.91	48.75
5198	NYSE	STR	Fri, Aug 8, 2008	50.17	50.17	48.27	49.02
5197	NYSE	STR	Thu, Aug 7, 2008	51.20	51.49	49.89	49.94
5196	NYSE	STR	Wed, Aug 6, 2008	49.78	51.39	49.78	51.14
5195	NYSE	STR	Tue, Aug 5, 2008	49.31	50.24	48.61	49.99
5194	NYSE	STR	Mon, Aug 4, 2008	51.71	52.01	49.22	49.62
5193	NYSE	STR	Fri, Aug 1, 2008	53.03	53.80	51.60	51.86
5192	NYSE	STR	Thu, Jul 31, 2008	54.64	54.64	52.62	52.88
5191	NYSE	STR	Wed, Jul 30, 2008	53.09	54.72	52.17	54.48
5190	NYSE	STR	Tue, Jul 29, 2008	58.87	58.87	52.02	52.73
5189	NYSE	STR	Mon, Jul 28, 2008	57.68	58.53	57.47	57.50
5188	NYSE	STR	Fri, Jul 25, 2008	57.39	58.81	57.25	57.50
5187	NYSE	STR	Thu, Jul 24, 2008	58.39	59.60	56.40	57.27
5186	NYSE	STR	Wed, Jul 23, 2008	59.59	60.14	57.73	58.46
5185	NYSE	STR	Tue, Jul 22, 2008	60.99	61.95	59.08	59.64
5184	NYSE	STR	Mon, Jul 21, 2008	60.17	61.88	59.41	61.65
5183	NYSE	STR	Fri, Jul 18, 2008	59.69	61.34	59.02	59.87
5182	NYSE	STR	Thu, Jul 17, 2008	64.16	64.17	59.37	60.15
5181	NYSE	STR	Wed, Jul 16, 2008	66.33	66.53	63.72	63.95
5180	NYSE	STR	Tue, Jul 15, 2008	67.59	67.93	65.61	66.17
5179	NYSE	STR	Mon, Jul 14, 2008	68.72	68.74	67.15	68.00
5178	NYSE	STR	Fri, Jul 11, 2008	67.58	68.66	66.77	67.54
5177	NYSE	STR	Thu, Jul 10, 2008	66.49	67.98	65.76	67.88
5176	NYSE	STR	Wed, Jul 9, 2008	67.73	69.57	66.38	66.43
5175	NYSE	STR	Tue, Jul 8, 2008	66.57	67.71	65.78	67.45
5174	NYSE	STR	Mon, Jul 7, 2008	69.03	70.10	65.74	66.85
5173	NYSE	STR	Thu, Jul 3, 2008	71.09	71.23	67.52	69.13
5172	NYSE	STR	Wed, Jul 2, 2008	74.24	74.87	70.47	70.82
5171	NYSE	STR	Tue, Jul 1, 2008	70.43	73.77	70.25	73.38
5170	NYSE	STR	Mon, Jun 30, 2008	70.06	71.64	69.67	71.04
5169	NYSE	STR	Fri, Jun 27, 2008	67.93	70.30	67.93	70.13
5168	NYSE	STR	Thu, Jun 26, 2008	67.55	68.52	67.08	67.72
5167	NYSE	STR	Wed, Jun 25, 2008	68.21	68.68	66.60	67.93
5166	NYSE	STR	Tue, Jun 24, 2008	69.65	69.65	67.95	68.16
5165	NYSE	STR	Mon, Jun 23, 2008	68.31	70.10	67.60	69.77
5164	NYSE	STR	Fri, Jun 20, 2008	69.97	70.05	67.68	67.92
5163	NYSE	STR	Thu, Jun 19, 2008	69.53	70.36	68.53	68.69
5162	NYSE	STR	Wed, Jun 18, 2008	69.49	70.67	69.09	69.50
5161	NYSE	STR	Tue, Jun 17, 2008	68.11	69.82	68.05	69.53
5160	NYSE	STR	Mon, Jun 16, 2008	67.16	68.20	67.02	67.96
5159	NYSE	STR	Fri, Jun 13, 2008	66.19	67.69	66.19	67.12
5158	NYSE	STR	Thu, Jun 12, 2008	67.18	67.18	65.83	66.29
5157	NYSE	STR	Wed, Jun 11, 2008	68.33	68.70	67.09	67.14
5156	NYSE	STR	Tue, Jun 10, 2008	67.86	68.25	66.81	68.05
5155	NYSE	STR	Mon, Jun 9, 2008	66.05	68.52	65.99	68.21
5154	NYSE	STR	Fri, Jun 6, 2008	68.81	68.81	66.04	66.04
5153	NYSE	STR	Thu, Jun 5, 2008	64.75	67.29	64.75	67.29
5152	NYSE	STR	Wed, Jun 4, 2008	64.41	65.23	64.16	64.61
5151	NYSE	STR	Tue, Jun 3, 2008	64.79	66.22	64.60	64.85
5150	NYSE	STR	Mon, Jun 2, 2008	63.76	65.50	63.42	64.90
5149	NYSE	STR	Fri, May 30, 2008	64.09	64.52	63.37	64.22
5148	NYSE	STR	Thu, May 29, 2008	64.18	64.67	63.50	63.78
5147	NYSE	STR	Wed, May 28, 2008	63.93	64.62	63.43	64.50
5146	NYSE	STR	Tue, May 27, 2008	64.50	64.50	63.68	64.19
5145	NYSE	STR	Fri, May 23, 2008	65.69	66.40	64.10	64.43
5144	NYSE	STR	Thu, May 22, 2008	66.38	67.26	65.16	65.79
5143	NYSE	STR	Wed, May 21, 2008	67.86	68.74	66.55	66.74
5142	NYSE	STR	Tue, May 20, 2008	66.99	67.70	66.96	67.49
5141	NYSE	STR	Mon, May 19, 2008	67.76	67.87	66.88	67.14
5140	NYSE	STR	Fri, May 16, 2008	66.51	67.68	66.40	67.60
5139	NYSE	STR	Thu, May 15, 2008	66.42	66.53	65.44	65.89
5138	NYSE	STR	Wed, May 14, 2008	65.95	66.66	65.32	65.86
5137	NYSE	STR	Tue, May 13, 2008	65.06	65.89	64.20	65.80
5136	NYSE	STR	Mon, May 12, 2008	65.02	65.17	63.79	64.98
5135	NYSE	STR	Fri, May 9, 2008	64.25	65.17	63.91	65.00
5134	NYSE	STR	Thu, May 8, 2008	64.02	65.00	64.02	64.86
5133	NYSE	STR	Wed, May 7, 2008	64.72	64.99	64.17	64.24
5132	NYSE	STR	Tue, May 6, 2008	63.12	64.70	63.09	64.56
5131	NYSE	STR	Mon, May 5, 2008	62.34	63.95	62.34	63.72
5130	NYSE	STR	Fri, May 2, 2008	61.75	63.08	61.56	62.50
5129	NYSE	STR	Thu, May 1, 2008	61.80	62.32	60.59	61.12
5128	NYSE	STR	Wed, Apr 30, 2008	62.62	63.29	61.62	62.03
5127	NYSE	STR	Tue, Apr 29, 2008	63.97	64.55	62.49	62.62
5126	NYSE	STR	Mon, Apr 28, 2008	63.07	65.03	62.70	64.68
5125	NYSE	STR	Fri, Apr 25, 2008	62.29	63.05	62.13	62.80
5124	NYSE	STR	Thu, Apr 24, 2008	63.10	63.10	60.75	62.11
5123	NYSE	STR	Wed, Apr 23, 2008	63.67	63.88	62.46	63.03
5122	NYSE	STR	Tue, Apr 22, 2008	62.51	63.56	62.51	63.28
5121	NYSE	STR	Mon, Apr 21, 2008	62.98	63.44	62.18	63.04
5120	NYSE	STR	Fri, Apr 18, 2008	62.95	63.48	62.34	63.23
5119	NYSE	STR	Thu, Apr 17, 2008	62.95	63.74	61.87	62.25
5118	NYSE	STR	Wed, Apr 16, 2008	61.18	62.98	61.18	62.92
5117	NYSE	STR	Tue, Apr 15, 2008	60.10	61.20	60.10	60.90
5116	NYSE	STR	Mon, Apr 14, 2008	58.89	59.80	58.64	59.76
5115	NYSE	STR	Fri, Apr 11, 2008	58.93	59.22	58.58	58.80
5114	NYSE	STR	Thu, Apr 10, 2008	59.95	60.00	59.21	59.52
5113	NYSE	STR	Wed, Apr 9, 2008	60.40	61.06	59.58	60.00
5112	NYSE	STR	Tue, Apr 8, 2008	59.48	60.59	59.00	60.45
5111	NYSE	STR	Mon, Apr 7, 2008	59.19	59.91	58.94	59.41
5110	NYSE	STR	Fri, Apr 4, 2008	57.81	59.53	57.50	58.65
5109	NYSE	STR	Thu, Apr 3, 2008	57.70	58.87	57.61	58.10
5108	NYSE	STR	Wed, Apr 2, 2008	57.48	58.79	57.26	57.97
5107	NYSE	STR	Tue, Apr 1, 2008	56.37	57.54	56.17	57.53
5106	NYSE	STR	Mon, Mar 31, 2008	56.06	56.64	55.75	56.56
5105	NYSE	STR	Fri, Mar 28, 2008	56.50	57.12	55.72	56.01
5104	NYSE	STR	Thu, Mar 27, 2008	57.06	57.69	56.19	56.26
5103	NYSE	STR	Wed, Mar 26, 2008	55.31	57.62	55.13	57.17
5102	NYSE	STR	Tue, Mar 25, 2008	54.55	55.79	54.55	55.49
5101	NYSE	STR	Mon, Mar 24, 2008	54.30	55.44	54.29	54.47
5100	NYSE	STR	Thu, Mar 20, 2008	53.90	54.47	52.70	53.97
5099	NYSE	STR	Wed, Mar 19, 2008	57.44	57.96	53.86	53.90
5098	NYSE	STR	Tue, Mar 18, 2008	55.98	57.42	55.35	57.25
5097	NYSE	STR	Mon, Mar 17, 2008	55.63	56.23	54.23	54.87
5096	NYSE	STR	Fri, Mar 14, 2008	57.45	57.45	54.95	55.69
5095	NYSE	STR	Thu, Mar 13, 2008	56.33	57.43	56.33	57.15
5094	NYSE	STR	Wed, Mar 12, 2008	57.48	58.32	56.96	57.22
5093	NYSE	STR	Tue, Mar 11, 2008	56.44	57.59	55.86	57.47
5092	NYSE	STR	Mon, Mar 10, 2008	55.84	56.20	55.06	55.31
5091	NYSE	STR	Fri, Mar 7, 2008	56.01	56.93	55.94	56.11
5090	NYSE	STR	Thu, Mar 6, 2008	57.23	58.02	56.56	56.57
5089	NYSE	STR	Wed, Mar 5, 2008	57.70	58.10	56.70	57.68
5088	NYSE	STR	Tue, Mar 4, 2008	56.54	58.04	56.47	57.37
5087	NYSE	STR	Mon, Mar 3, 2008	55.23	57.26	54.92	56.95
5086	NYSE	STR	Fri, Feb 29, 2008	56.39	56.66	54.88	55.25
5085	NYSE	STR	Thu, Feb 28, 2008	56.42	57.53	56.06	57.01
5084	NYSE	STR	Wed, Feb 27, 2008	57.41	57.59	56.45	56.61
5083	NYSE	STR	Tue, Feb 26, 2008	56.79	58.00	56.37	57.89
5082	NYSE	STR	Mon, Feb 25, 2008	56.00	56.88	55.59	56.83
5081	NYSE	STR	Fri, Feb 22, 2008	55.00	55.73	54.45	55.64
5080	NYSE	STR	Thu, Feb 21, 2008	56.68	56.68	54.85	55.03
5079	NYSE	STR	Wed, Feb 20, 2008	54.58	56.27	54.40	56.26
5078	NYSE	STR	Tue, Feb 19, 2008	54.64	55.77	54.45	54.93
5077	NYSE	STR	Fri, Feb 15, 2008	52.87	54.21	52.87	54.13
5076	NYSE	STR	Thu, Feb 14, 2008	53.50	54.69	53.26	54.22
5075	NYSE	STR	Wed, Feb 13, 2008	54.75	55.00	52.69	53.33
5074	NYSE	STR	Tue, Feb 12, 2008	53.29	54.21	52.76	53.83
5073	NYSE	STR	Mon, Feb 11, 2008	51.32	52.98	51.22	52.91
5072	NYSE	STR	Fri, Feb 8, 2008	49.91	51.69	49.89	51.39
5071	NYSE	STR	Thu, Feb 7, 2008	49.55	50.77	49.42	50.17
5070	NYSE	STR	Wed, Feb 6, 2008	51.24	51.82	49.77	49.91
5069	NYSE	STR	Tue, Feb 5, 2008	52.20	52.48	50.80	50.84
5068	NYSE	STR	Mon, Feb 4, 2008	52.42	53.64	52.00	53.08
5067	NYSE	STR	Fri, Feb 1, 2008	51.03	52.84	51.03	52.41
5066	NYSE	STR	Thu, Jan 31, 2008	49.19	51.22	49.09	50.91
5065	NYSE	STR	Wed, Jan 30, 2008	49.54	51.22	49.34	50.09
5064	NYSE	STR	Tue, Jan 29, 2008	49.10	49.62	48.90	49.62
5063	NYSE	STR	Mon, Jan 28, 2008	48.10	49.08	47.70	48.89
5062	NYSE	STR	Fri, Jan 25, 2008	49.21	49.89	47.34	47.62
5061	NYSE	STR	Thu, Jan 24, 2008	48.41	49.47	47.86	48.85
5060	NYSE	STR	Wed, Jan 23, 2008	46.71	48.25	45.01	48.15
5059	NYSE	STR	Tue, Jan 22, 2008	46.68	48.40	45.00	47.86
5058	NYSE	STR	Fri, Jan 18, 2008	50.55	51.30	48.64	48.94
5057	NYSE	STR	Thu, Jan 17, 2008	53.21	53.63	50.16	50.30
5056	NYSE	STR	Wed, Jan 16, 2008	55.38	55.52	51.92	53.16
5055	NYSE	STR	Tue, Jan 15, 2008	56.67	57.36	55.31	55.52
5054	NYSE	STR	Mon, Jan 14, 2008	56.78	57.48	56.54	57.38
5053	NYSE	STR	Fri, Jan 11, 2008	55.23	56.50	54.94	56.06
5052	NYSE	STR	Thu, Jan 10, 2008	55.65	56.44	55.04	56.03
5051	NYSE	STR	Wed, Jan 9, 2008	54.70	55.96	54.46	55.96
5050	NYSE	STR	Tue, Jan 8, 2008	54.33	55.30	54.13	54.49
5049	NYSE	STR	Mon, Jan 7, 2008	54.39	54.39	53.22	53.87
5048	NYSE	STR	Fri, Jan 4, 2008	54.93	55.35	53.88	54.06
5047	NYSE	STR	Thu, Jan 3, 2008	55.03	55.63	54.89	55.29
5046	NYSE	STR	Wed, Jan 2, 2008	53.94	55.39	53.86	55.01
5045	NYSE	STR	Mon, Dec 31, 2007	54.36	54.62	53.94	54.10
5044	NYSE	STR	Fri, Dec 28, 2007	55.03	55.03	54.29	54.46
5043	NYSE	STR	Thu, Dec 27, 2007	54.56	54.98	54.40	54.43
5042	NYSE	STR	Wed, Dec 26, 2007	54.47	55.31	54.47	55.13
5041	NYSE	STR	Mon, Dec 24, 2007	55.28	55.56	54.82	55.18
5040	NYSE	STR	Fri, Dec 21, 2007	54.83	55.25	54.29	55.14
5039	NYSE	STR	Thu, Dec 20, 2007	54.19	54.63	53.61	54.39
5038	NYSE	STR	Wed, Dec 19, 2007	53.85	54.32	53.80	54.03
5037	NYSE	STR	Tue, Dec 18, 2007	53.78	54.15	53.24	53.73
5036	NYSE	STR	Mon, Dec 17, 2007	54.28	54.83	53.45	53.50
5035	NYSE	STR	Fri, Dec 14, 2007	55.09	55.49	54.63	54.63
5034	NYSE	STR	Thu, Dec 13, 2007	54.98	55.56	54.47	55.56
5033	NYSE	STR	Wed, Dec 12, 2007	55.37	56.16	54.63	55.14
5032	NYSE	STR	Tue, Dec 11, 2007	56.14	56.59	54.23	54.26
5031	NYSE	STR	Mon, Dec 10, 2007	55.82	56.23	55.57	55.89
5030	NYSE	STR	Fri, Dec 7, 2007	55.40	55.90	55.08	55.56
5029	NYSE	STR	Thu, Dec 6, 2007	54.93	55.41	54.28	55.41
5028	NYSE	STR	Wed, Dec 5, 2007	55.00	55.41	54.18	54.95
5027	NYSE	STR	Tue, Dec 4, 2007	54.55	55.01	54.07	54.20
5026	NYSE	STR	Mon, Dec 3, 2007	53.51	54.84	53.02	54.66
5025	NYSE	STR	Fri, Nov 30, 2007	53.61	53.98	53.09	53.45
5024	NYSE	STR	Thu, Nov 29, 2007	53.49	54.48	53.33	53.50
5023	NYSE	STR	Wed, Nov 28, 2007	53.72	54.60	52.77	53.77
5022	NYSE	STR	Tue, Nov 27, 2007	54.16	54.17	52.58	53.60
5021	NYSE	STR	Mon, Nov 26, 2007	54.70	55.65	53.95	53.99
5020	NYSE	STR	Fri, Nov 23, 2007	54.26	54.98	53.75	54.86
5019	NYSE	STR	Wed, Nov 21, 2007	54.65	54.93	53.95	54.09
5018	NYSE	STR	Tue, Nov 20, 2007	53.92	54.94	53.64	54.74
5017	NYSE	STR	Mon, Nov 19, 2007	53.48	54.15	53.28	53.72
5016	NYSE	STR	Fri, Nov 16, 2007	53.52	53.89	52.59	53.71
5015	NYSE	STR	Thu, Nov 15, 2007	53.62	54.03	52.81	53.15
5014	NYSE	STR	Wed, Nov 14, 2007	53.11	54.47	52.61	53.46
5013	NYSE	STR	Tue, Nov 13, 2007	52.41	52.90	51.46	52.90
5012	NYSE	STR	Mon, Nov 12, 2007	54.69	54.69	52.08	52.08
5011	NYSE	STR	Fri, Nov 9, 2007	55.01	55.82	54.68	54.68
5010	NYSE	STR	Thu, Nov 8, 2007	55.51	56.52	55.11	55.86
5009	NYSE	STR	Wed, Nov 7, 2007	56.25	57.16	54.94	54.94
5008	NYSE	STR	Tue, Nov 6, 2007	56.81	57.00	55.67	56.65
5007	NYSE	STR	Mon, Nov 5, 2007	55.70	56.81	55.70	56.56
5006	NYSE	STR	Fri, Nov 2, 2007	56.04	56.88	55.50	56.86
5005	NYSE	STR	Thu, Nov 1, 2007	57.07	57.16	55.88	55.98
5004	NYSE	STR	Wed, Oct 31, 2007	56.04	57.36	55.83	57.08
5003	NYSE	STR	Tue, Oct 30, 2007	55.84	56.59	55.66	55.72
5002	NYSE	STR	Mon, Oct 29, 2007	55.25	56.18	54.69	55.93
5001	NYSE	STR	Fri, Oct 26, 2007	55.44	56.00	55.01	55.25
5000	NYSE	STR	Thu, Oct 25, 2007	53.10	55.20	53.10	55.05
4999	NYSE	STR	Wed, Oct 24, 2007	51.75	52.60	50.95	52.06
4998	NYSE	STR	Tue, Oct 23, 2007	52.66	53.26	51.30	52.00
4997	NYSE	STR	Mon, Oct 22, 2007	51.00	51.89	50.80	51.67
4996	NYSE	STR	Fri, Oct 19, 2007	53.60	53.86	51.22	51.51
4995	NYSE	STR	Thu, Oct 18, 2007	53.60	54.34	52.78	53.96
4994	NYSE	STR	Wed, Oct 17, 2007	54.99	55.03	53.22	53.76
4993	NYSE	STR	Tue, Oct 16, 2007	54.60	54.96	54.12	54.39
4992	NYSE	STR	Mon, Oct 15, 2007	54.88	55.00	54.14	54.59
4991	NYSE	STR	Fri, Oct 12, 2007	53.85	54.92	53.44	54.56
4990	NYSE	STR	Thu, Oct 11, 2007	53.36	53.98	53.09	53.44
4989	NYSE	STR	Wed, Oct 10, 2007	52.56	53.30	52.32	52.99
4988	NYSE	STR	Tue, Oct 9, 2007	51.13	53.04	51.10	52.94
4987	NYSE	STR	Mon, Oct 8, 2007	51.50	51.53	50.81	51.04
4986	NYSE	STR	Fri, Oct 5, 2007	51.19	51.68	50.96	51.68
4985	NYSE	STR	Thu, Oct 4, 2007	51.84	51.85	50.67	51.00
4984	NYSE	STR	Wed, Oct 3, 2007	52.18	52.44	51.56	51.85
4983	NYSE	STR	Tue, Oct 2, 2007	52.90	53.13	52.05	52.32
4982	NYSE	STR	Mon, Oct 1, 2007	52.66	53.20	52.62	52.96
4981	NYSE	STR	Fri, Sep 28, 2007	52.46	53.27	52.00	52.53
4980	NYSE	STR	Thu, Sep 27, 2007	52.00	52.71	51.67	52.55
4979	NYSE	STR	Wed, Sep 26, 2007	51.24	51.91	51.00	51.60
4978	NYSE	STR	Tue, Sep 25, 2007	50.41	51.03	49.79	50.77
4977	NYSE	STR	Mon, Sep 24, 2007	50.36	50.86	50.35	50.57
4976	NYSE	STR	Fri, Sep 21, 2007	51.00	51.08	50.03	50.52
4975	NYSE	STR	Thu, Sep 20, 2007	50.55	51.22	50.43	50.84
4974	NYSE	STR	Wed, Sep 19, 2007	50.30	50.88	49.99	50.64
4973	NYSE	STR	Tue, Sep 18, 2007	50.46	50.60	48.77	50.01
4972	NYSE	STR	Mon, Sep 17, 2007	50.57	51.06	50.29	50.40
4971	NYSE	STR	Fri, Sep 14, 2007	50.17	50.96	50.06	50.65
4970	NYSE	STR	Thu, Sep 13, 2007	51.43	51.59	50.50	50.67
4969	NYSE	STR	Wed, Sep 12, 2007	50.06	51.56	50.04	51.02
4968	NYSE	STR	Tue, Sep 11, 2007	50.15	51.25	49.58	50.30
4967	NYSE	STR	Mon, Sep 10, 2007	49.59	49.99	48.52	49.53
4966	NYSE	STR	Fri, Sep 7, 2007	50.25	50.32	48.88	49.36
4965	NYSE	STR	Thu, Sep 6, 2007	50.41	51.09	50.15	50.78
4964	NYSE	STR	Wed, Sep 5, 2007	50.91	51.31	50.12	50.40
4963	NYSE	STR	Tue, Sep 4, 2007	50.19	51.62	50.19	51.18
4962	NYSE	STR	Fri, Aug 31, 2007	49.51	50.38	49.47	49.97
4961	NYSE	STR	Thu, Aug 30, 2007	49.17	49.71	48.45	48.84
4960	NYSE	STR	Wed, Aug 29, 2007	48.22	49.44	48.10	49.42
4959	NYSE	STR	Tue, Aug 28, 2007	48.69	49.25	47.82	47.85
4958	NYSE	STR	Mon, Aug 27, 2007	50.40	50.42	49.18	49.27
4957	NYSE	STR	Fri, Aug 24, 2007	49.10	50.82	49.06	50.71
4956	NYSE	STR	Thu, Aug 23, 2007	48.46	49.58	48.33	49.22
4955	NYSE	STR	Wed, Aug 22, 2007	47.92	48.63	47.31	48.40
4954	NYSE	STR	Tue, Aug 21, 2007	47.21	48.02	46.67	47.01
4953	NYSE	STR	Mon, Aug 20, 2007	47.92	48.19	46.41	47.53
4952	NYSE	STR	Fri, Aug 17, 2007	47.23	48.02	45.98	47.92
4951	NYSE	STR	Thu, Aug 16, 2007	46.94	47.17	44.42	46.00
4950	NYSE	STR	Wed, Aug 15, 2007	49.16	50.00	47.13	47.29
4949	NYSE	STR	Tue, Aug 14, 2007	50.70	51.09	49.32	49.34
4948	NYSE	STR	Mon, Aug 13, 2007	50.60	51.69	50.26	50.57
4947	NYSE	STR	Fri, Aug 10, 2007	49.17	51.03	48.16	50.77
4946	NYSE	STR	Thu, Aug 9, 2007	50.08	50.81	48.91	49.80
4945	NYSE	STR	Wed, Aug 8, 2007	49.79	51.74	49.53	50.99
4944	NYSE	STR	Tue, Aug 7, 2007	48.28	49.48	47.54	49.33
4943	NYSE	STR	Mon, Aug 6, 2007	48.89	49.18	46.82	48.88
4942	NYSE	STR	Fri, Aug 3, 2007	51.84	52.45	49.09	49.09
4941	NYSE	STR	Thu, Aug 2, 2007	51.07	52.54	50.48	51.80
4940	NYSE	STR	Wed, Aug 1, 2007	51.32	52.10	49.57	51.06
4939	NYSE	STR	Tue, Jul 31, 2007	51.77	52.62	51.31	51.49
4938	NYSE	STR	Mon, Jul 30, 2007	49.50	51.81	49.50	51.36
4937	NYSE	STR	Fri, Jul 27, 2007	51.60	51.77	49.53	49.57
4936	NYSE	STR	Thu, Jul 26, 2007	52.53	54.60	50.02	51.60
4935	NYSE	STR	Wed, Jul 25, 2007	54.81	55.25	52.85	53.61
4934	NYSE	STR	Tue, Jul 24, 2007	56.65	56.78	54.63	54.69
4933	NYSE	STR	Mon, Jul 23, 2007	57.80	57.80	57.00	57.35
4932	NYSE	STR	Fri, Jul 20, 2007	58.03	58.75	57.39	57.80
4931	NYSE	STR	Thu, Jul 19, 2007	57.00	58.16	56.67	57.89
4930	NYSE	STR	Wed, Jul 18, 2007	55.17	56.48	54.98	56.40
4929	NYSE	STR	Tue, Jul 17, 2007	55.51	55.88	55.10	55.17
4928	NYSE	STR	Mon, Jul 16, 2007	55.80	56.15	54.95	55.20
4927	NYSE	STR	Fri, Jul 13, 2007	55.29	56.17	55.20	56.05
4926	NYSE	STR	Thu, Jul 12, 2007	55.32	55.71	54.63	55.41
4925	NYSE	STR	Wed, Jul 11, 2007	53.71	55.15	53.71	54.99
4924	NYSE	STR	Tue, Jul 10, 2007	54.42	54.51	53.53	53.57
4923	NYSE	STR	Mon, Jul 9, 2007	53.56	54.20	53.29	53.89
4922	NYSE	STR	Fri, Jul 6, 2007	53.38	53.62	52.66	53.19
4921	NYSE	STR	Thu, Jul 5, 2007	53.59	53.70	52.48	53.33
4920	NYSE	STR	Tue, Jul 3, 2007	53.92	53.92	53.16	53.40
4919	NYSE	STR	Mon, Jul 2, 2007	53.00	53.80	52.98	53.69
4918	NYSE	STR	Fri, Jun 29, 2007	52.68	53.26	52.33	52.85
4917	NYSE	STR	Thu, Jun 28, 2007	53.02	53.62	52.31	52.42
4916	NYSE	STR	Wed, Jun 27, 2007	52.50	53.17	51.49	53.02
4915	NYSE	STR	Tue, Jun 26, 2007	54.05	54.25	52.67	52.74
4914	NYSE	STR	Mon, Jun 25, 2007	53.75	54.34	52.90	53.74
4913	NYSE	STR	Fri, Jun 22, 2007	55.34	55.34	53.32	53.84
4912	NYSE	STR	Thu, Jun 21, 2007	54.22	55.64	53.85	55.62
4911	NYSE	STR	Wed, Jun 20, 2007	55.43	55.43	53.99	54.02
4910	NYSE	STR	Tue, Jun 19, 2007	55.10	55.52	54.83	54.90
4909	NYSE	STR	Mon, Jun 18, 2007	55.00	55.39	54.61	55.14
4908	NYSE	STR	Fri, Jun 15, 2007	55.23	55.84	54.98	55.42
4907	NYSE	STR	Thu, Jun 14, 2007	54.00	54.82	54.00	54.77
4906	NYSE	STR	Wed, Jun 13, 2007	52.48	53.97	52.48	53.97
4905	NYSE	STR	Tue, Jun 12, 2007	53.39	53.44	52.46	52.48
4904	NYSE	STR	Mon, Jun 11, 2007	52.71	53.65	52.47	53.39
4903	NYSE	STR	Fri, Jun 8, 2007	52.48	52.87	51.95	52.82
4902	NYSE	STR	Thu, Jun 7, 2007	53.97	53.97	52.12	52.37
4901	NYSE	STR	Wed, Jun 6, 2007	54.38	54.60	53.50	53.97
4900	NYSE	STR	Tue, Jun 5, 2007	54.40	54.75	53.65	54.53
4899	NYSE	STR	Mon, Jun 4, 2007	53.90	54.85	53.84	54.44
4898	NYSE	STR	Fri, Jun 1, 2007	54.17	54.20	53.44	53.83
4897	NYSE	STR	Thu, May 31, 2007	52.83	54.32	52.83	54.01
4896	NYSE	STR	Wed, May 30, 2007	52.45	53.71	52.24	53.69
4895	NYSE	STR	Tue, May 29, 2007	51.89	52.73	51.59	52.59
4894	NYSE	STR	Fri, May 25, 2007	52.00	52.41	51.50	51.89
4893	NYSE	STR	Thu, May 24, 2007	52.66	52.95	51.35	51.55
4892	NYSE	STR	Wed, May 23, 2007	53.00	53.22	52.38	52.58
4891	NYSE	STR	Tue, May 22, 2007	51.90	53.50	51.55	53.00
4890	NYSE	STR	Mon, May 21, 2007	50.78	51.98	50.73	51.90
4889	NYSE	STR	Fri, May 18, 2007	50.47	51.07	50.47	50.65
4888	NYSE	STR	Thu, May 17, 2007	50.04	50.65	49.63	50.35
4887	NYSE	STR	Wed, May 16, 2007	49.80	49.98	49.46	49.98
4886	NYSE	STR	Tue, May 15, 2007	49.40	50.60	49.38	49.85
4885	NYSE	STR	Mon, May 14, 2007	49.32	49.92	49.10	49.36
4884	NYSE	STR	Fri, May 11, 2007	49.18	49.72	48.78	49.37
4883	NYSE	STR	Thu, May 10, 2007	49.70	49.70	48.91	49.17
4882	NYSE	STR	Wed, May 9, 2007	49.72	49.93	49.39	49.72
4881	NYSE	STR	Tue, May 8, 2007	49.80	49.88	49.53	49.72
4880	NYSE	STR	Mon, May 7, 2007	49.50	50.35	49.46	49.85
4879	NYSE	STR	Fri, May 4, 2007	49.56	49.77	49.18	49.50
4878	NYSE	STR	Thu, May 3, 2007	49.56	49.79	49.21	49.44
4877	NYSE	STR	Wed, May 2, 2007	49.09	49.74	48.89	49.56
4876	NYSE	STR	Tue, May 1, 2007	48.58	49.08	48.16	48.94
4875	NYSE	STR	Mon, Apr 30, 2007	49.54	49.94	48.57	48.57
4874	NYSE	STR	Fri, Apr 27, 2007	49.28	49.66	48.98	49.65
4873	NYSE	STR	Thu, Apr 26, 2007	47.97	50.00	47.13	49.35
4872	NYSE	STR	Wed, Apr 25, 2007	47.24	48.17	47.05	48.17
4871	NYSE	STR	Tue, Apr 24, 2007	47.39	47.55	46.78	46.98
4870	NYSE	STR	Mon, Apr 23, 2007	47.02	47.70	47.02	47.29
4869	NYSE	STR	Fri, Apr 20, 2007	46.68	47.29	46.54	46.95
4868	NYSE	STR	Thu, Apr 19, 2007	46.97	46.97	46.44	46.67
4867	NYSE	STR	Wed, Apr 18, 2007	47.00	47.18	45.81	46.97
4866	NYSE	STR	Tue, Apr 17, 2007	47.06	47.12	46.70	47.04
4865	NYSE	STR	Mon, Apr 16, 2007	46.95	47.12	46.40	47.03
4864	NYSE	STR	Fri, Apr 13, 2007	47.25	47.25	46.60	46.89
4863	NYSE	STR	Thu, Apr 12, 2007	46.86	47.29	46.55	47.24
4862	NYSE	STR	Wed, Apr 11, 2007	47.14	47.37	46.70	46.76
4861	NYSE	STR	Tue, Apr 10, 2007	46.74	47.20	46.65	47.16
4860	NYSE	STR	Mon, Apr 9, 2007	46.41	47.01	46.35	46.74
4859	NYSE	STR	Thu, Apr 5, 2007	45.88	46.42	45.60	46.41
4858	NYSE	STR	Wed, Apr 4, 2007	45.63	46.06	45.19	45.81
4857	NYSE	STR	Tue, Apr 3, 2007	45.66	45.95	45.35	45.66
4856	NYSE	STR	Mon, Apr 2, 2007	44.61	45.71	44.61	45.65
4855	NYSE	STR	Fri, Mar 30, 2007	45.01	45.23	44.18	44.61
4854	NYSE	STR	Thu, Mar 29, 2007	45.34	45.50	44.88	45.14
4853	NYSE	STR	Wed, Mar 28, 2007	45.20	45.31	44.72	45.14
4852	NYSE	STR	Tue, Mar 27, 2007	45.25	45.43	44.88	45.21
4851	NYSE	STR	Mon, Mar 26, 2007	45.32	45.50	44.83	45.41
4850	NYSE	STR	Fri, Mar 23, 2007	45.25	45.38	44.59	45.14
4849	NYSE	STR	Thu, Mar 22, 2007	44.73	45.58	44.57	45.29
4848	NYSE	STR	Wed, Mar 21, 2007	44.76	44.76	43.93	44.49
4847	NYSE	STR	Tue, Mar 20, 2007	43.60	43.91	43.37	43.91
4846	NYSE	STR	Mon, Mar 19, 2007	43.11	43.48	42.81	43.42
4845	NYSE	STR	Fri, Mar 16, 2007	43.14	43.41	42.81	42.93
4844	NYSE	STR	Thu, Mar 15, 2007	42.36	43.06	42.23	43.00
4843	NYSE	STR	Wed, Mar 14, 2007	41.99	42.41	41.48	42.36
4842	NYSE	STR	Tue, Mar 13, 2007	42.23	42.91	41.68	41.86
4841	NYSE	STR	Mon, Mar 12, 2007	42.11	42.48	41.89	42.41
4840	NYSE	STR	Fri, Mar 9, 2007	42.22	42.73	42.02	42.28
4839	NYSE	STR	Thu, Mar 8, 2007	42.40	42.43	41.78	42.02
4838	NYSE	STR	Wed, Mar 7, 2007	41.70	42.52	41.46	42.01
4837	NYSE	STR	Tue, Mar 6, 2007	41.50	41.85	41.33	41.85
4836	NYSE	STR	Mon, Mar 5, 2007	40.99	41.56	40.83	41.06
4835	NYSE	STR	Fri, Mar 2, 2007	41.55	41.72	41.07	41.23
4834	NYSE	STR	Thu, Mar 1, 2007	42.07	42.41	41.41	41.87
4833	NYSE	STR	Wed, Feb 28, 2007	41.48	42.33	40.98	42.07
4832	NYSE	STR	Tue, Feb 27, 2007	40.89	43.16	40.25	41.48
4831	NYSE	STR	Mon, Feb 26, 2007	40.74	41.25	40.71	40.89
4830	NYSE	STR	Fri, Feb 23, 2007	40.51	40.79	40.48	40.62
4829	NYSE	STR	Thu, Feb 22, 2007	40.05	40.48	39.90	40.40
4828	NYSE	STR	Wed, Feb 21, 2007	39.85	40.22	39.72	40.05
4827	NYSE	STR	Tue, Feb 20, 2007	39.86	40.09	39.67	40.00
4826	NYSE	STR	Fri, Feb 16, 2007	40.03	40.11	39.67	39.94
4825	NYSE	STR	Thu, Feb 15, 2007	41.07	41.16	39.77	40.03
4824	NYSE	STR	Wed, Feb 14, 2007	40.75	41.85	40.71	41.23
4823	NYSE	STR	Tue, Feb 13, 2007	40.84	41.16	40.63	41.08
4822	NYSE	STR	Mon, Feb 12, 2007	41.02	41.08	40.38	40.71
4821	NYSE	STR	Fri, Feb 9, 2007	41.14	41.59	40.81	41.01
4820	NYSE	STR	Thu, Feb 8, 2007	41.06	41.40	40.71	41.20
4819	NYSE	STR	Wed, Feb 7, 2007	40.86	41.37	40.74	40.97
4818	NYSE	STR	Tue, Feb 6, 2007	41.05	41.22	40.56	41.09
4817	NYSE	STR	Mon, Feb 5, 2007	40.40	41.21	40.35	40.95
4816	NYSE	STR	Fri, Feb 2, 2007	40.91	40.91	40.29	40.37
4815	NYSE	STR	Thu, Feb 1, 2007	40.58	40.94	40.30	40.74
4814	NYSE	STR	Wed, Jan 31, 2007	40.34	40.87	40.08	40.60
4813	NYSE	STR	Tue, Jan 30, 2007	39.49	40.50	39.33	40.47
4812	NYSE	STR	Mon, Jan 29, 2007	39.93	40.05	39.40	39.44
4811	NYSE	STR	Fri, Jan 26, 2007	40.01	40.18	39.70	39.94
4810	NYSE	STR	Thu, Jan 25, 2007	40.65	40.65	39.77	39.87
4809	NYSE	STR	Wed, Jan 24, 2007	40.07	40.80	39.66	40.74
4808	NYSE	STR	Tue, Jan 23, 2007	39.57	40.67	39.57	40.15
4807	NYSE	STR	Mon, Jan 22, 2007	39.34	39.67	39.22	39.39
4806	NYSE	STR	Fri, Jan 19, 2007	38.90	39.32	38.78	39.24
4805	NYSE	STR	Thu, Jan 18, 2007	39.08	39.29	38.45	38.63
4804	NYSE	STR	Wed, Jan 17, 2007	38.78	39.39	38.66	38.95
4803	NYSE	STR	Tue, Jan 16, 2007	39.04	39.15	38.56	38.80
4802	NYSE	STR	Fri, Jan 12, 2007	38.60	39.23	38.41	39.04
4801	NYSE	STR	Thu, Jan 11, 2007	38.66	39.18	38.32	38.47
4800	NYSE	STR	Wed, Jan 10, 2007	38.40	38.61	37.98	38.53
4799	NYSE	STR	Tue, Jan 9, 2007	38.97	39.20	38.39	38.81
4798	NYSE	STR	Mon, Jan 8, 2007	39.05	39.32	38.71	38.96
4797	NYSE	STR	Fri, Jan 5, 2007	38.94	38.96	38.41	38.69
4796	NYSE	STR	Thu, Jan 4, 2007	39.68	39.68	38.79	38.98
4795	NYSE	STR	Wed, Jan 3, 2007	41.40	41.41	39.57	39.81
4794	NYSE	STR	Fri, Dec 29, 2006	41.64	41.74	41.23	41.53
4793	NYSE	STR	Thu, Dec 28, 2006	42.00	42.11	41.70	41.80
4792	NYSE	STR	Wed, Dec 27, 2006	42.06	42.13	41.75	42.01
4791	NYSE	STR	Tue, Dec 26, 2006	41.52	41.90	41.28	41.76
4790	NYSE	STR	Fri, Dec 22, 2006	41.91	42.07	41.51	41.62
4789	NYSE	STR	Thu, Dec 21, 2006	42.68	42.75	41.70	42.00
4788	NYSE	STR	Wed, Dec 20, 2006	43.33	43.18	42.45	42.63
4787	NYSE	STR	Tue, Dec 19, 2006	42.70	43.58	42.51	43.33
4786	NYSE	STR	Mon, Dec 18, 2006	43.98	43.98	42.59	42.74
4785	NYSE	STR	Fri, Dec 15, 2006	44.71	44.78	43.79	43.98
4784	NYSE	STR	Thu, Dec 14, 2006	44.37	44.76	44.23	44.66
4783	NYSE	STR	Wed, Dec 13, 2006	44.13	44.38	43.79	44.34
4782	NYSE	STR	Tue, Dec 12, 2006	43.62	43.93	43.50	43.79
4781	NYSE	STR	Mon, Dec 11, 2006	43.81	43.99	43.46	43.62
4780	NYSE	STR	Fri, Dec 8, 2006	43.78	44.10	43.41	43.81
4779	NYSE	STR	Thu, Dec 7, 2006	43.99	44.02	43.39	43.64
4778	NYSE	STR	Wed, Dec 6, 2006	44.10	44.35	43.94	43.95
4777	NYSE	STR	Tue, Dec 5, 2006	43.87	44.27	43.60	44.10
4776	NYSE	STR	Mon, Dec 4, 2006	43.49	43.88	43.19	43.66
4775	NYSE	STR	Fri, Dec 1, 2006	42.70	43.51	42.59	43.49
4774	NYSE	STR	Thu, Nov 30, 2006	43.25	43.65	42.90	43.13
4773	NYSE	STR	Wed, Nov 29, 2006	42.24	43.25	42.06	43.17
4772	NYSE	STR	Tue, Nov 28, 2006	41.66	42.26	41.51	42.12
4771	NYSE	STR	Mon, Nov 27, 2006	42.49	42.50	41.59	41.63
4770	NYSE	STR	Fri, Nov 24, 2006	42.36	42.48	42.08	42.45
4769	NYSE	STR	Wed, Nov 22, 2006	41.65	42.29	41.65	42.23
4768	NYSE	STR	Tue, Nov 21, 2006	40.79	41.24	40.54	41.24
4767	NYSE	STR	Mon, Nov 20, 2006	40.62	41.00	40.48	40.66
4766	NYSE	STR	Fri, Nov 17, 2006	40.29	40.89	40.18	40.71
4765	NYSE	STR	Thu, Nov 16, 2006	41.50	41.50	40.26	40.38
4764	NYSE	STR	Wed, Nov 15, 2006	40.65	41.50	40.57	41.25
4763	NYSE	STR	Tue, Nov 14, 2006	41.56	41.56	40.29	40.64
4762	NYSE	STR	Mon, Nov 13, 2006	41.69	41.79	41.37	41.56
4761	NYSE	STR	Fri, Nov 10, 2006	42.04	42.36	41.77	42.00
4760	NYSE	STR	Thu, Nov 9, 2006	41.80	42.28	41.65	42.04
4759	NYSE	STR	Wed, Nov 8, 2006	40.95	41.68	40.88	41.60
4758	NYSE	STR	Tue, Nov 7, 2006	41.19	41.28	40.88	41.07
4757	NYSE	STR	Mon, Nov 6, 2006	41.29	41.35	40.96	41.17
4756	NYSE	STR	Fri, Nov 3, 2006	41.05	41.38	40.95	41.17
4755	NYSE	STR	Thu, Nov 2, 2006	40.38	40.73	39.89	40.65
4754	NYSE	STR	Wed, Nov 1, 2006	40.98	41.05	40.41	40.50
4753	NYSE	STR	Tue, Oct 31, 2006	40.64	40.84	39.98	40.74
4752	NYSE	STR	Mon, Oct 30, 2006	41.47	41.47	40.57	40.64
4751	NYSE	STR	Fri, Oct 27, 2006	42.79	43.44	41.46	41.47
4750	NYSE	STR	Thu, Oct 26, 2006	42.70	42.92	41.87	42.91
4749	NYSE	STR	Wed, Oct 25, 2006	42.46	43.00	42.05	42.52
4748	NYSE	STR	Tue, Oct 24, 2006	41.82	42.59	41.80	42.49
4747	NYSE	STR	Mon, Oct 23, 2006	41.55	42.01	40.98	42.00
4746	NYSE	STR	Fri, Oct 20, 2006	41.97	42.14	41.38	41.79
4745	NYSE	STR	Thu, Oct 19, 2006	41.35	41.99	41.19	41.97
4744	NYSE	STR	Wed, Oct 18, 2006	41.45	41.82	41.04	41.20
4743	NYSE	STR	Tue, Oct 17, 2006	41.70	41.90	41.18	41.45
4742	NYSE	STR	Mon, Oct 16, 2006	40.84	41.88	40.81	41.78
4741	NYSE	STR	Fri, Oct 13, 2006	40.66	41.28	40.44	40.91
4740	NYSE	STR	Thu, Oct 12, 2006	40.65	40.95	40.47	40.57
4739	NYSE	STR	Wed, Oct 11, 2006	40.40	40.82	40.19	40.60
4738	NYSE	STR	Tue, Oct 10, 2006	40.03	40.66	39.80	40.47
4737	NYSE	STR	Mon, Oct 9, 2006	39.63	40.72	39.63	40.03
4736	NYSE	STR	Fri, Oct 6, 2006	40.64	40.67	39.79	40.44
4735	NYSE	STR	Thu, Oct 5, 2006	41.10	41.26	40.25	40.63
4734	NYSE	STR	Wed, Oct 4, 2006	39.05	40.47	38.74	40.25
4733	NYSE	STR	Tue, Oct 3, 2006	40.60	40.63	38.92	38.93
4732	NYSE	STR	Mon, Oct 2, 2006	40.89	41.03	40.49	40.60
4731	NYSE	STR	Fri, Sep 29, 2006	40.50	41.12	40.31	40.89
4730	NYSE	STR	Thu, Sep 28, 2006	41.17	41.46	40.47	40.50
4729	NYSE	STR	Wed, Sep 27, 2006	40.81	41.10	40.24	41.09
4728	NYSE	STR	Tue, Sep 26, 2006	39.90	40.77	39.79	40.70
4727	NYSE	STR	Mon, Sep 25, 2006	39.50	40.39	39.18	40.04
4726	NYSE	STR	Fri, Sep 22, 2006	40.04	40.07	39.25	39.54
4725	NYSE	STR	Thu, Sep 21, 2006	39.30	40.12	39.05	39.99
4724	NYSE	STR	Wed, Sep 20, 2006	40.48	40.48	39.20	39.29
4723	NYSE	STR	Tue, Sep 19, 2006	40.08	40.17	39.03	39.58
4722	NYSE	STR	Mon, Sep 18, 2006	39.49	40.19	39.39	40.08
4721	NYSE	STR	Fri, Sep 15, 2006	40.66	40.77	39.48	39.48
4720	NYSE	STR	Thu, Sep 14, 2006	41.66	41.82	40.34	40.54
4719	NYSE	STR	Wed, Sep 13, 2006	40.99	41.84	40.99	41.63
4718	NYSE	STR	Tue, Sep 12, 2006	41.05	41.44	40.81	41.00
4717	NYSE	STR	Mon, Sep 11, 2006	41.66	41.66	40.72	40.98
4716	NYSE	STR	Fri, Sep 8, 2006	42.48	42.72	41.59	41.65
4715	NYSE	STR	Thu, Sep 7, 2006	42.50	42.79	42.15	42.36
4714	NYSE	STR	Wed, Sep 6, 2006	43.03	43.20	42.68	42.80
4713	NYSE	STR	Tue, Sep 5, 2006	42.95	43.30	42.86	43.25
4712	NYSE	STR	Fri, Sep 1, 2006	43.27	43.50	43.03	43.21
4711	NYSE	STR	Thu, Aug 31, 2006	42.85	43.37	42.43	43.27
4710	NYSE	STR	Wed, Aug 30, 2006	43.57	43.60	42.51	42.95
4709	NYSE	STR	Tue, Aug 29, 2006	43.50	43.67	43.15	43.60
4708	NYSE	STR	Mon, Aug 28, 2006	43.24	43.57	43.03	43.50
4707	NYSE	STR	Fri, Aug 25, 2006	43.50	44.48	43.50	43.70
4706	NYSE	STR	Thu, Aug 24, 2006	43.21	43.38	42.77	43.38
4705	NYSE	STR	Wed, Aug 23, 2006	43.51	43.77	42.74	43.08
4704	NYSE	STR	Tue, Aug 22, 2006	43.90	44.32	43.64	43.98
4703	NYSE	STR	Mon, Aug 21, 2006	44.60	44.77	43.77	43.82
4702	NYSE	STR	Fri, Aug 18, 2006	44.01	44.75	43.78	44.62
4701	NYSE	STR	Thu, Aug 17, 2006	44.18	44.43	43.39	43.80
4700	NYSE	STR	Wed, Aug 16, 2006	44.65	44.93	44.15	44.31
4699	NYSE	STR	Tue, Aug 15, 2006	44.95	45.05	44.45	44.68
4698	NYSE	STR	Mon, Aug 14, 2006	44.81	44.99	44.24	44.46
4697	NYSE	STR	Fri, Aug 11, 2006	44.56	44.95	44.45	44.81
4696	NYSE	STR	Thu, Aug 10, 2006	44.10	44.62	43.82	44.55
4695	NYSE	STR	Wed, Aug 9, 2006	44.24	45.00	44.15	44.41
4694	NYSE	STR	Tue, Aug 8, 2006	44.65	44.69	43.77	44.14
4693	NYSE	STR	Mon, Aug 7, 2006	44.70	45.02	44.33	44.63
4692	NYSE	STR	Fri, Aug 4, 2006	45.07	45.19	44.18	44.70
4691	NYSE	STR	Thu, Aug 3, 2006	44.25	45.13	44.12	44.95
4690	NYSE	STR	Wed, Aug 2, 2006	44.90	45.51	44.58	45.01
4689	NYSE	STR	Tue, Aug 1, 2006	43.98	44.90	43.76	44.77
4688	NYSE	STR	Mon, Jul 31, 2006	43.78	44.50	43.75	44.30
4687	NYSE	STR	Fri, Jul 28, 2006	43.50	43.91	43.14	43.73
4686	NYSE	STR	Thu, Jul 27, 2006	43.22	44.13	41.51	43.76
4685	NYSE	STR	Wed, Jul 26, 2006	40.93	41.16	40.35	40.85
4684	NYSE	STR	Tue, Jul 25, 2006	39.59	40.94	39.57	40.93
4683	NYSE	STR	Mon, Jul 24, 2006	38.22	39.39	38.11	39.32
4682	NYSE	STR	Fri, Jul 21, 2006	39.17	39.17	38.00	38.05
4681	NYSE	STR	Thu, Jul 20, 2006	38.89	39.20	38.44	38.57
4680	NYSE	STR	Wed, Jul 19, 2006	38.13	39.09	38.13	38.85
4679	NYSE	STR	Tue, Jul 18, 2006	38.34	38.74	37.84	38.25
4678	NYSE	STR	Mon, Jul 17, 2006	38.48	38.85	37.89	38.08
4677	NYSE	STR	Fri, Jul 14, 2006	39.19	39.28	38.66	38.96
4676	NYSE	STR	Thu, Jul 13, 2006	39.34	39.34	38.81	39.06
4675	NYSE	STR	Wed, Jul 12, 2006	40.25	40.34	39.38	39.48
4674	NYSE	STR	Tue, Jul 11, 2006	39.37	40.12	39.36	39.93
4673	NYSE	STR	Mon, Jul 10, 2006	39.15	39.47	38.43	39.05
4672	NYSE	STR	Fri, Jul 7, 2006	39.49	40.01	38.98	39.15
4671	NYSE	STR	Thu, Jul 6, 2006	39.85	40.08	39.22	39.37
4670	NYSE	STR	Wed, Jul 5, 2006	40.85	40.85	39.36	40.18
4669	NYSE	STR	Mon, Jul 3, 2006	40.36	40.89	39.92	40.85
4668	NYSE	STR	Fri, Jun 30, 2006	40.28	40.47	39.88	40.25
4667	NYSE	STR	Thu, Jun 29, 2006	39.90	40.50	39.73	40.34
4666	NYSE	STR	Wed, Jun 28, 2006	38.52	39.77	38.24	39.77
4665	NYSE	STR	Tue, Jun 27, 2006	37.25	38.48	37.25	38.31
4664	NYSE	STR	Mon, Jun 26, 2006	37.21	37.31	36.71	37.23
4663	NYSE	STR	Fri, Jun 23, 2006	36.08	37.29	36.08	37.21
4662	NYSE	STR	Thu, Jun 22, 2006	35.20	35.34	34.44	34.81
4661	NYSE	STR	Wed, Jun 21, 2006	34.83	35.76	34.76	35.31
4660	NYSE	STR	Tue, Jun 20, 2006	35.70	35.71	34.71	34.86
4659	NYSE	STR	Mon, Jun 19, 2006	36.86	36.88	35.19	35.51
4658	NYSE	STR	Fri, Jun 16, 2006	36.81	37.10	36.41	36.78
4657	NYSE	STR	Thu, Jun 15, 2006	35.55	36.94	35.53	36.78
4656	NYSE	STR	Wed, Jun 14, 2006	34.17	35.31	34.17	35.23
4655	NYSE	STR	Tue, Jun 13, 2006	34.65	35.03	33.84	34.13
4654	NYSE	STR	Mon, Jun 12, 2006	35.87	36.05	34.91	35.03
4653	NYSE	STR	Fri, Jun 9, 2006	36.01	36.26	35.35	35.83
4652	NYSE	STR	Thu, Jun 8, 2006	35.84	35.89	34.64	35.83
4651	NYSE	STR	Wed, Jun 7, 2006	37.35	37.40	35.92	35.97
4650	NYSE	STR	Tue, Jun 6, 2006	37.22	37.61	36.45	37.39
4649	NYSE	STR	Mon, Jun 5, 2006	38.48	38.53	37.25	37.34
4648	NYSE	STR	Fri, Jun 2, 2006	38.25	38.61	37.78	38.35
4647	NYSE	STR	Thu, Jun 1, 2006	36.84	37.49	36.48	37.45
4646	NYSE	STR	Wed, May 31, 2006	35.68	36.88	35.67	36.85
4645	NYSE	STR	Tue, May 30, 2006	36.45	36.80	35.55	35.68
4644	NYSE	STR	Fri, May 26, 2006	35.79	36.00	35.35	35.83
4643	NYSE	STR	Thu, May 25, 2006	35.25	36.09	34.95	35.72
4642	NYSE	STR	Wed, May 24, 2006	35.55	35.71	33.74	34.92
4641	NYSE	STR	Tue, May 23, 2006	37.13	37.13	35.84	35.84
4640	NYSE	STR	Mon, May 22, 2006	36.48	36.48	35.53	36.10
4639	NYSE	STR	Fri, May 19, 2006	36.82	37.38	36.21	36.90
4638	NYSE	STR	Thu, May 18, 2006	37.64	37.94	36.93	36.94
4637	NYSE	STR	Wed, May 17, 2006	38.14	38.26	37.63	37.64
4636	NYSE	STR	Tue, May 16, 2006	38.45	38.81	38.07	38.35
4635	NYSE	STR	Mon, May 15, 2006	38.50	38.53	37.71	38.31
4634	NYSE	STR	Fri, May 12, 2006	39.94	39.94	38.75	38.85
4633	NYSE	STR	Thu, May 11, 2006	40.83	41.04	39.87	39.94
4632	NYSE	STR	Wed, May 10, 2006	39.91	40.61	39.87	40.55
4631	NYSE	STR	Tue, May 9, 2006	39.68	40.15	39.52	39.91
4630	NYSE	STR	Mon, May 8, 2006	39.80	39.96	39.08	39.63
4629	NYSE	STR	Fri, May 5, 2006	39.95	40.13	39.85	39.93
4628	NYSE	STR	Thu, May 4, 2006	40.35	40.53	39.64	39.75
4627	NYSE	STR	Wed, May 3, 2006	40.75	40.85	40.26	40.35
4626	NYSE	STR	Tue, May 2, 2006	40.48	40.98	40.15	40.88
4625	NYSE	STR	Mon, May 1, 2006	40.03	40.64	39.89	40.29
4624	NYSE	STR	Fri, Apr 28, 2006	39.02	40.95	39.00	40.03
4623	NYSE	STR	Thu, Apr 27, 2006	37.75	39.35	37.59	38.94
4622	NYSE	STR	Wed, Apr 26, 2006	37.98	38.53	36.98	37.24
4621	NYSE	STR	Tue, Apr 25, 2006	38.50	38.50	37.79	37.93
4620	NYSE	STR	Mon, Apr 24, 2006	38.43	38.59	38.00	38.38
4619	NYSE	STR	Fri, Apr 21, 2006	37.90	38.50	37.68	38.43
4618	NYSE	STR	Thu, Apr 20, 2006	37.62	38.03	36.91	37.63
4617	NYSE	STR	Wed, Apr 19, 2006	36.78	37.62	36.76	37.62
4616	NYSE	STR	Tue, Apr 18, 2006	35.89	36.84	35.81	36.78
4615	NYSE	STR	Mon, Apr 17, 2006	35.10	35.44	35.08	35.39
4614	NYSE	STR	Thu, Apr 13, 2006	34.62	34.94	34.33	34.91
4613	NYSE	STR	Wed, Apr 12, 2006	34.57	34.95	34.56	34.74
4612	NYSE	STR	Tue, Apr 11, 2006	34.39	34.66	34.22	34.57
4611	NYSE	STR	Mon, Apr 10, 2006	35.08	35.19	34.42	34.56
4610	NYSE	STR	Fri, Apr 7, 2006	35.38	35.58	34.79	34.93
4609	NYSE	STR	Thu, Apr 6, 2006	35.47	35.68	35.04	35.43
4608	NYSE	STR	Wed, Apr 5, 2006	35.60	35.69	35.38	35.43
4607	NYSE	STR	Tue, Apr 4, 2006	35.45	35.71	35.31	35.55
4606	NYSE	STR	Mon, Apr 3, 2006	35.20	35.90	35.15	35.70
4605	NYSE	STR	Fri, Mar 31, 2006	35.01	35.25	34.51	35.03
4604	NYSE	STR	Thu, Mar 30, 2006	35.43	35.63	35.14	35.25
4603	NYSE	STR	Wed, Mar 29, 2006	35.22	35.68	35.01	35.38
4602	NYSE	STR	Tue, Mar 28, 2006	34.97	35.30	34.63	35.22
4601	NYSE	STR	Mon, Mar 27, 2006	34.92	34.93	34.57	34.77
4600	NYSE	STR	Fri, Mar 24, 2006	34.73	35.19	34.64	34.92
4599	NYSE	STR	Thu, Mar 23, 2006	35.30	35.36	34.63	34.73
4598	NYSE	STR	Wed, Mar 22, 2006	35.02	35.35	34.85	35.15
4597	NYSE	STR	Tue, Mar 21, 2006	35.20	35.44	34.77	35.06
4596	NYSE	STR	Mon, Mar 20, 2006	35.81	35.81	35.08	35.20
4595	NYSE	STR	Fri, Mar 17, 2006	36.00	36.11	35.59	35.81
4594	NYSE	STR	Thu, Mar 16, 2006	35.45	35.81	35.36	35.69
4593	NYSE	STR	Wed, Mar 15, 2006	35.09	35.56	34.81	35.51
4592	NYSE	STR	Tue, Mar 14, 2006	34.60	35.16	34.01	35.09
4591	NYSE	STR	Mon, Mar 13, 2006	34.23	34.75	34.10	34.58
4590	NYSE	STR	Fri, Mar 10, 2006	34.13	34.28	33.69	34.11
4589	NYSE	STR	Thu, Mar 9, 2006	34.81	35.02	34.03	34.03
4588	NYSE	STR	Wed, Mar 8, 2006	34.55	34.84	34.03	34.73
4587	NYSE	STR	Tue, Mar 7, 2006	35.40	35.40	34.00	34.55
4586	NYSE	STR	Mon, Mar 6, 2006	36.30	37.00	35.19	35.65
4585	NYSE	STR	Fri, Mar 3, 2006	37.18	37.73	37.18	37.22
4584	NYSE	STR	Thu, Mar 2, 2006	37.28	37.63	37.25	37.39
4583	NYSE	STR	Wed, Mar 1, 2006	36.75	37.44	36.55	37.41
4582	NYSE	STR	Tue, Feb 28, 2006	36.40	36.63	35.63	36.63
4581	NYSE	STR	Mon, Feb 27, 2006	36.65	36.99	36.58	36.65
4580	NYSE	STR	Fri, Feb 24, 2006	37.30	37.43	36.60	36.66
4579	NYSE	STR	Thu, Feb 23, 2006	37.22	37.28	36.77	36.91
4578	NYSE	STR	Wed, Feb 22, 2006	37.80	37.84	37.12	37.30
4577	NYSE	STR	Tue, Feb 21, 2006	37.85	38.50	37.76	38.03
4576	NYSE	STR	Fri, Feb 17, 2006	37.10	38.10	37.10	37.48
4575	NYSE	STR	Thu, Feb 16, 2006	36.38	37.01	36.34	37.00
4574	NYSE	STR	Wed, Feb 15, 2006	36.50	36.94	35.79	36.34
4573	NYSE	STR	Tue, Feb 14, 2006	37.41	37.58	36.42	36.75
4572	NYSE	STR	Mon, Feb 13, 2006	37.72	37.73	37.27	37.46
4571	NYSE	STR	Fri, Feb 10, 2006	38.48	38.53	37.46	37.66
4570	NYSE	STR	Thu, Feb 9, 2006	38.75	39.21	38.39	38.40
4569	NYSE	STR	Wed, Feb 8, 2006	38.45	38.78	38.17	38.50
4568	NYSE	STR	Tue, Feb 7, 2006	40.00	40.00	39.02	39.08
4567	NYSE	STR	Mon, Feb 6, 2006	39.79	40.54	39.71	40.25
4566	NYSE	STR	Fri, Feb 3, 2006	39.65	39.87	39.18	39.83
4565	NYSE	STR	Thu, Feb 2, 2006	40.75	40.80	39.82	40.02
4564	NYSE	STR	Wed, Feb 1, 2006	40.87	41.18	40.57	40.88
4563	NYSE	STR	Tue, Jan 31, 2006	40.30	40.97	40.14	40.74
4562	NYSE	STR	Mon, Jan 30, 2006	40.56	40.87	40.36	40.45
4561	NYSE	STR	Fri, Jan 27, 2006	40.33	40.68	40.27	40.58
4560	NYSE	STR	Thu, Jan 26, 2006	40.25	40.38	39.20	40.11
4559	NYSE	STR	Wed, Jan 25, 2006	41.30	41.40	39.79	40.13
4558	NYSE	STR	Tue, Jan 24, 2006	41.65	41.66	41.13	41.30
4557	NYSE	STR	Mon, Jan 23, 2006	41.65	41.72	41.15	41.64
4556	NYSE	STR	Fri, Jan 20, 2006	42.50	42.85	41.86	41.86
4555	NYSE	STR	Thu, Jan 19, 2006	41.02	42.00	40.99	41.93
4554	NYSE	STR	Wed, Jan 18, 2006	41.54	41.96	40.92	40.97
4553	NYSE	STR	Tue, Jan 17, 2006	40.64	41.62	40.59	41.54
4552	NYSE	STR	Fri, Jan 13, 2006	40.35	40.65	40.26	40.56
4551	NYSE	STR	Thu, Jan 12, 2006	40.13	40.52	40.00	40.39
4550	NYSE	STR	Wed, Jan 11, 2006	40.25	40.26	39.76	40.13
4549	NYSE	STR	Tue, Jan 10, 2006	40.10	40.58	39.78	40.26
4548	NYSE	STR	Mon, Jan 9, 2006	39.72	40.40	39.42	40.12
4547	NYSE	STR	Fri, Jan 6, 2006	39.93	40.06	39.51	39.76
4546	NYSE	STR	Thu, Jan 5, 2006	39.74	40.16	39.41	39.56
4545	NYSE	STR	Wed, Jan 4, 2006	39.19	39.82	38.75	39.73
4544	NYSE	STR	Tue, Jan 3, 2006	38.15	39.36	37.89	39.32
4543	NYSE	STR	Fri, Dec 30, 2005	37.90	37.96	37.48	37.85
4542	NYSE	STR	Thu, Dec 29, 2005	38.44	38.71	38.07	38.20
4541	NYSE	STR	Wed, Dec 28, 2005	38.08	38.52	37.81	38.41
4540	NYSE	STR	Tue, Dec 27, 2005	39.20	39.29	37.80	37.95
4539	NYSE	STR	Fri, Dec 23, 2005	39.65	39.75	39.13	39.40
4538	NYSE	STR	Thu, Dec 22, 2005	39.50	39.80	39.20	39.65
4537	NYSE	STR	Wed, Dec 21, 2005	40.25	40.38	39.03	39.28
4536	NYSE	STR	Tue, Dec 20, 2005	40.68	40.71	40.21	40.33
4535	NYSE	STR	Mon, Dec 19, 2005	40.80	40.83	40.38	40.65
4534	NYSE	STR	Fri, Dec 16, 2005	42.17	42.20	40.82	40.96
4533	NYSE	STR	Thu, Dec 15, 2005	42.22	42.39	41.68	41.95
4532	NYSE	STR	Wed, Dec 14, 2005	40.98	42.15	40.98	42.10
4531	NYSE	STR	Tue, Dec 13, 2005	39.84	40.60	39.84	40.43
4530	NYSE	STR	Mon, Dec 12, 2005	39.58	39.94	39.48	39.74
4529	NYSE	STR	Fri, Dec 9, 2005	39.71	39.84	39.03	39.13
4528	NYSE	STR	Thu, Dec 8, 2005	39.18	39.93	39.03	39.75
4527	NYSE	STR	Wed, Dec 7, 2005	39.37	39.66	38.80	39.02
4526	NYSE	STR	Tue, Dec 6, 2005	38.30	39.30	38.30	39.13
4525	NYSE	STR	Mon, Dec 5, 2005	38.20	38.79	37.99	38.30
4524	NYSE	STR	Fri, Dec 2, 2005	38.10	38.13	37.28	37.90
4523	NYSE	STR	Thu, Dec 1, 2005	37.50	38.00	37.22	38.00
4522	NYSE	STR	Wed, Nov 30, 2005	37.05	37.38	36.87	37.28
4521	NYSE	STR	Tue, Nov 29, 2005	37.35	37.47	36.90	37.20
4520	NYSE	STR	Mon, Nov 28, 2005	39.02	39.03	37.06	37.16
4519	NYSE	STR	Fri, Nov 25, 2005	38.40	39.07	38.40	39.05
4518	NYSE	STR	Wed, Nov 23, 2005	38.63	38.73	38.16	38.36
4517	NYSE	STR	Tue, Nov 22, 2005	37.93	38.78	37.78	38.71
4516	NYSE	STR	Mon, Nov 21, 2005	38.38	38.39	37.49	37.80
4515	NYSE	STR	Fri, Nov 18, 2005	38.65	38.65	37.76	38.13
4514	NYSE	STR	Thu, Nov 17, 2005	38.80	39.29	38.42	38.53
4513	NYSE	STR	Wed, Nov 16, 2005	38.10	38.57	37.63	38.55
4512	NYSE	STR	Tue, Nov 15, 2005	38.18	38.75	37.88	37.93
4511	NYSE	STR	Mon, Nov 14, 2005	38.53	38.61	37.63	37.89
4510	NYSE	STR	Fri, Nov 11, 2005	38.95	38.95	37.56	38.28
4509	NYSE	STR	Thu, Nov 10, 2005	39.20	39.50	38.09	38.97
4508	NYSE	STR	Wed, Nov 9, 2005	39.32	39.91	38.81	39.29
4507	NYSE	STR	Tue, Nov 8, 2005	38.65	39.45	38.48	39.32
4506	NYSE	STR	Mon, Nov 7, 2005	39.68	39.68	38.26	38.80
4505	NYSE	STR	Fri, Nov 4, 2005	39.99	40.05	39.20	39.50
4504	NYSE	STR	Thu, Nov 3, 2005	39.98	40.68	39.93	40.12
4503	NYSE	STR	Wed, Nov 2, 2005	38.90	40.03	38.90	39.78
4502	NYSE	STR	Tue, Nov 1, 2005	39.27	39.45	38.57	38.90
4501	NYSE	STR	Mon, Oct 31, 2005	39.50	40.07	39.05	39.38
4500	NYSE	STR	Fri, Oct 28, 2005	39.90	40.00	38.39	39.45
4499	NYSE	STR	Thu, Oct 27, 2005	38.90	38.97	37.51	38.00
4498	NYSE	STR	Wed, Oct 26, 2005	38.43	39.44	38.34	38.87
4497	NYSE	STR	Tue, Oct 25, 2005	38.25	39.08	38.00	38.93
4496	NYSE	STR	Mon, Oct 24, 2005	37.99	38.75	37.88	38.57
4495	NYSE	STR	Fri, Oct 21, 2005	36.97	38.21	36.60	38.00
4494	NYSE	STR	Thu, Oct 20, 2005	37.66	38.43	35.43	35.98
4493	NYSE	STR	Wed, Oct 19, 2005	37.60	37.90	36.18	37.79
4492	NYSE	STR	Tue, Oct 18, 2005	38.28	38.50	37.50	37.54
4491	NYSE	STR	Mon, Oct 17, 2005	39.50	39.50	38.78	38.94
4490	NYSE	STR	Fri, Oct 14, 2005	37.62	38.78	36.85	38.71
4489	NYSE	STR	Thu, Oct 13, 2005	39.50	39.51	37.18	37.61
4488	NYSE	STR	Wed, Oct 12, 2005	41.25	41.26	39.82	39.88
4487	NYSE	STR	Tue, Oct 11, 2005	40.88	41.48	40.22	40.67
4486	NYSE	STR	Mon, Oct 10, 2005	42.15	42.18	40.38	40.58
4485	NYSE	STR	Fri, Oct 7, 2005	39.88	42.00	39.76	41.50
4484	NYSE	STR	Thu, Oct 6, 2005	40.16	40.43	38.95	39.42
4483	NYSE	STR	Wed, Oct 5, 2005	43.08	43.35	40.63	40.68
4482	NYSE	STR	Tue, Oct 4, 2005	44.50	44.51	43.01	43.02
4481	NYSE	STR	Mon, Oct 3, 2005	44.08	44.80	44.08	44.62
4480	NYSE	STR	Fri, Sep 30, 2005	44.13	44.39	43.82	44.06
4479	NYSE	STR	Thu, Sep 29, 2005	43.00	44.16	42.99	43.94
4478	NYSE	STR	Wed, Sep 28, 2005	42.05	43.09	42.03	43.04
4477	NYSE	STR	Tue, Sep 27, 2005	42.03	42.55	41.99	42.03
4476	NYSE	STR	Mon, Sep 26, 2005	41.93	42.16	41.38	42.06
4475	NYSE	STR	Fri, Sep 23, 2005	42.33	42.33	41.58	41.92
4474	NYSE	STR	Thu, Sep 22, 2005	43.20	43.20	42.04	42.43
4473	NYSE	STR	Wed, Sep 21, 2005	42.71	43.47	42.71	42.95
4472	NYSE	STR	Tue, Sep 20, 2005	41.85	42.51	41.75	42.45
4471	NYSE	STR	Mon, Sep 19, 2005	40.63	42.09	40.63	41.85
4470	NYSE	STR	Fri, Sep 16, 2005	39.68	40.36	39.43	40.34
4469	NYSE	STR	Thu, Sep 15, 2005	39.55	39.75	38.92	39.57
4468	NYSE	STR	Wed, Sep 14, 2005	39.53	39.55	39.18	39.40
4467	NYSE	STR	Tue, Sep 13, 2005	39.93	40.00	39.50	39.53
4466	NYSE	STR	Mon, Sep 12, 2005	40.62	40.88	39.73	39.84
4465	NYSE	STR	Fri, Sep 9, 2005	39.93	40.62	39.90	40.62
4464	NYSE	STR	Thu, Sep 8, 2005	39.63	39.96	39.60	39.74
4463	NYSE	STR	Wed, Sep 7, 2005	39.03	39.75	39.00	39.69
4462	NYSE	STR	Tue, Sep 6, 2005	38.53	38.96	38.45	38.96
4461	NYSE	STR	Fri, Sep 2, 2005	38.92	38.92	38.00	38.53
4460	NYSE	STR	Thu, Sep 1, 2005	39.01	39.18	38.73	39.00
4459	NYSE	STR	Wed, Aug 31, 2005	37.52	39.12	37.52	39.01
4458	NYSE	STR	Tue, Aug 30, 2005	37.34	37.70	37.17	37.62
4457	NYSE	STR	Mon, Aug 29, 2005	37.35	37.55	37.11	37.18
4456	NYSE	STR	Fri, Aug 26, 2005	37.55	37.56	37.10	37.13
4455	NYSE	STR	Thu, Aug 25, 2005	37.58	37.71	37.43	37.47
4454	NYSE	STR	Wed, Aug 24, 2005	37.50	38.43	37.30	37.56
4453	NYSE	STR	Tue, Aug 23, 2005	37.18	37.61	37.06	37.60
4452	NYSE	STR	Mon, Aug 22, 2005	36.76	37.32	36.76	37.08
4451	NYSE	STR	Fri, Aug 19, 2005	36.25	36.64	36.00	36.63
4450	NYSE	STR	Thu, Aug 18, 2005	35.40	36.20	35.17	36.13
4449	NYSE	STR	Wed, Aug 17, 2005	36.39	36.63	35.74	35.78
4448	NYSE	STR	Tue, Aug 16, 2005	37.49	37.50	36.59	36.63
4447	NYSE	STR	Mon, Aug 15, 2005	37.75	38.09	37.34	37.40
4446	NYSE	STR	Fri, Aug 12, 2005	37.47	38.00	37.25	37.84
4445	NYSE	STR	Thu, Aug 11, 2005	37.13	37.66	37.01	37.42
4444	NYSE	STR	Wed, Aug 10, 2005	36.18	36.86	36.14	36.68
4443	NYSE	STR	Tue, Aug 9, 2005	35.38	36.30	35.05	35.76
4442	NYSE	STR	Mon, Aug 8, 2005	35.31	35.65	35.30	35.30
4441	NYSE	STR	Fri, Aug 5, 2005	34.95	35.24	34.81	35.22
4440	NYSE	STR	Thu, Aug 4, 2005	34.88	35.08	34.72	35.08
4439	NYSE	STR	Wed, Aug 3, 2005	35.08	35.33	34.88	34.95
4438	NYSE	STR	Tue, Aug 2, 2005	35.18	35.50	35.15	35.25
4437	NYSE	STR	Mon, Aug 1, 2005	36.07	36.07	35.12	35.16
4436	NYSE	STR	Fri, Jul 29, 2005	35.00	35.22	34.88	35.09
4435	NYSE	STR	Thu, Jul 28, 2005	34.71	35.19	34.50	35.10
4434	NYSE	STR	Wed, Jul 27, 2005	34.63	34.82	34.31	34.68
4433	NYSE	STR	Tue, Jul 26, 2005	34.15	34.75	34.15	34.30
4432	NYSE	STR	Mon, Jul 25, 2005	33.95	34.25	33.80	33.99
4431	NYSE	STR	Fri, Jul 22, 2005	33.73	34.29	33.67	34.23
4430	NYSE	STR	Thu, Jul 21, 2005	34.52	34.52	33.55	33.61
4429	NYSE	STR	Wed, Jul 20, 2005	34.10	34.64	33.41	34.57
4428	NYSE	STR	Tue, Jul 19, 2005	33.55	34.35	33.47	34.33
4427	NYSE	STR	Mon, Jul 18, 2005	33.85	33.99	33.43	33.47
4426	NYSE	STR	Fri, Jul 15, 2005	34.21	34.52	33.78	34.01
4425	NYSE	STR	Thu, Jul 14, 2005	34.89	35.20	33.92	34.04
4424	NYSE	STR	Wed, Jul 13, 2005	35.68	35.69	35.06	35.20
4423	NYSE	STR	Tue, Jul 12, 2005	35.54	35.74	35.43	35.55
4422	NYSE	STR	Mon, Jul 11, 2005	35.08	35.52	35.03	35.50
4421	NYSE	STR	Fri, Jul 8, 2005	34.63	35.23	34.62	35.08
4420	NYSE	STR	Thu, Jul 7, 2005	33.84	34.68	33.80	34.58
4419	NYSE	STR	Wed, Jul 6, 2005	34.85	35.02	33.84	33.96
4418	NYSE	STR	Tue, Jul 5, 2005	34.25	34.96	34.13	34.54
4417	NYSE	STR	Fri, Jul 1, 2005	32.98	33.93	32.98	33.66
4416	NYSE	STR	Thu, Jun 30, 2005	33.00	33.09	32.81	32.95
4415	NYSE	STR	Wed, Jun 29, 2005	33.00	33.23	32.74	32.95
4414	NYSE	STR	Tue, Jun 28, 2005	33.17	33.36	32.71	32.83
4413	NYSE	STR	Mon, Jun 27, 2005	32.70	33.19	32.68	33.17
4412	NYSE	STR	Fri, Jun 24, 2005	32.93	33.25	32.64	32.75
4411	NYSE	STR	Thu, Jun 23, 2005	32.81	33.32	32.65	33.00
4410	NYSE	STR	Wed, Jun 22, 2005	32.68	32.80	32.45	32.76
4409	NYSE	STR	Tue, Jun 21, 2005	33.00	33.20	32.60	32.66
4408	NYSE	STR	Mon, Jun 20, 2005	33.33	33.33	33.00	33.23
4407	NYSE	STR	Fri, Jun 17, 2005	33.14	33.60	33.00	33.46
4406	NYSE	STR	Thu, Jun 16, 2005	32.63	32.80	32.56	32.80
4405	NYSE	STR	Wed, Jun 15, 2005	32.50	32.75	32.37	32.71
4404	NYSE	STR	Tue, Jun 14, 2005	32.14	32.25	31.88	32.22
4403	NYSE	STR	Mon, Jun 13, 2005	31.88	32.34	31.68	32.14
4402	NYSE	STR	Fri, Jun 10, 2005	32.13	32.25	31.73	32.00
4401	NYSE	STR	Thu, Jun 9, 2005	31.58	32.05	31.35	32.04
4400	NYSE	STR	Wed, Jun 8, 2005	31.92	31.93	31.28	31.53
4399	NYSE	STR	Tue, Jun 7, 2005	32.18	32.37	31.88	31.94
4398	NYSE	STR	Mon, Jun 6, 2005	32.17	32.34	31.80	32.05
4397	NYSE	STR	Fri, Jun 3, 2005	32.40	32.68	31.96	32.17
4396	NYSE	STR	Thu, Jun 2, 2005	31.35	32.55	31.08	32.42
4395	NYSE	STR	Wed, Jun 1, 2005	31.53	31.70	31.16	31.24
4394	NYSE	STR	Tue, May 31, 2005	30.84	31.60	30.70	31.52
4393	NYSE	STR	Fri, May 27, 2005	30.00	30.76	30.00	30.72
4392	NYSE	STR	Thu, May 26, 2005	30.00	30.18	29.94	30.00
4391	NYSE	STR	Wed, May 25, 2005	29.77	30.00	29.52	29.88
4390	NYSE	STR	Tue, May 24, 2005	29.58	29.70	29.22	29.68
4389	NYSE	STR	Mon, May 23, 2005	29.42	29.74	29.41	29.64
4388	NYSE	STR	Fri, May 20, 2005	29.43	29.49	29.25	29.41
4387	NYSE	STR	Thu, May 19, 2005	29.08	29.35	28.98	29.35
4386	NYSE	STR	Wed, May 18, 2005	29.00	29.32	28.80	29.14
4385	NYSE	STR	Tue, May 17, 2005	27.70	28.92	27.70	28.82
4384	NYSE	STR	Mon, May 16, 2005	28.03	28.15	27.43	27.75
4383	NYSE	STR	Fri, May 13, 2005	28.58	28.69	27.63	28.03
4382	NYSE	STR	Thu, May 12, 2005	29.54	29.54	28.35	28.48
4381	NYSE	STR	Wed, May 11, 2005	29.40	29.62	29.32	29.54
4380	NYSE	STR	Tue, May 10, 2005	29.75	30.11	29.03	29.40
4379	NYSE	STR	Mon, May 9, 2005	29.56	30.00	29.53	29.99
4378	NYSE	STR	Fri, May 6, 2005	29.58	29.82	29.46	29.55
4377	NYSE	STR	Thu, May 5, 2005	29.33	29.67	29.21	29.50
4376	NYSE	STR	Wed, May 4, 2005	28.95	29.28	28.95	29.11
4375	NYSE	STR	Tue, May 3, 2005	29.20	29.30	28.98	28.99
4374	NYSE	STR	Mon, May 2, 2005	29.20	29.35	28.57	29.30
4373	NYSE	STR	Fri, Apr 29, 2005	29.14	29.37	28.78	29.20
4372	NYSE	STR	Thu, Apr 28, 2005	29.40	29.40	28.91	29.10
4371	NYSE	STR	Wed, Apr 27, 2005	29.84	29.92	29.35	29.41
4370	NYSE	STR	Tue, Apr 26, 2005	29.84	30.35	29.69	29.81
4369	NYSE	STR	Mon, Apr 25, 2005	29.50	29.95	29.37	29.85
4368	NYSE	STR	Fri, Apr 22, 2005	29.21	29.37	28.93	29.28
4367	NYSE	STR	Thu, Apr 21, 2005	28.47	28.64	28.15	28.64
4366	NYSE	STR	Wed, Apr 20, 2005	28.30	28.64	28.21	28.22
4365	NYSE	STR	Tue, Apr 19, 2005	27.75	28.55	27.75	28.45
4364	NYSE	STR	Mon, Apr 18, 2005	27.43	27.74	27.25	27.55
4363	NYSE	STR	Fri, Apr 15, 2005	27.93	28.33	27.31	27.36
4362	NYSE	STR	Thu, Apr 14, 2005	29.02	29.14	27.90	28.00
4361	NYSE	STR	Wed, Apr 13, 2005	29.19	29.23	28.83	28.91
4360	NYSE	STR	Tue, Apr 12, 2005	29.43	29.43	28.87	29.19
4359	NYSE	STR	Mon, Apr 11, 2005	30.10	30.11	29.27	29.44
4358	NYSE	STR	Fri, Apr 8, 2005	30.11	30.75	30.08	30.10
4357	NYSE	STR	Thu, Apr 7, 2005	29.94	30.18	29.81	30.11
4356	NYSE	STR	Wed, Apr 6, 2005	29.78	30.33	29.70	29.88
4355	NYSE	STR	Tue, Apr 5, 2005	30.00	30.08	29.70	29.77
4354	NYSE	STR	Mon, Apr 4, 2005	30.00	30.22	29.77	30.00
4353	NYSE	STR	Fri, Apr 1, 2005	29.83	30.18	29.57	29.89
4352	NYSE	STR	Thu, Mar 31, 2005	28.96	29.78	28.96	29.63
4351	NYSE	STR	Wed, Mar 30, 2005	28.70	28.86	28.51	28.79
4350	NYSE	STR	Tue, Mar 29, 2005	28.87	29.35	28.67	28.82
4349	NYSE	STR	Mon, Mar 28, 2005	28.91	29.08	28.73	28.81
4348	NYSE	STR	Thu, Mar 24, 2005	28.85	29.08	28.64	28.91
4347	NYSE	STR	Wed, Mar 23, 2005	29.14	29.14	28.71	28.84
4346	NYSE	STR	Tue, Mar 22, 2005	29.71	30.25	29.44	29.49
4345	NYSE	STR	Mon, Mar 21, 2005	29.90	29.90	29.63	29.69
4344	NYSE	STR	Fri, Mar 18, 2005	29.90	29.95	29.78	29.90
4343	NYSE	STR	Thu, Mar 17, 2005	30.09	30.25	29.71	30.00
4342	NYSE	STR	Wed, Mar 16, 2005	29.85	30.30	29.84	29.97
4341	NYSE	STR	Tue, Mar 15, 2005	30.25	30.47	29.90	29.96
4340	NYSE	STR	Mon, Mar 14, 2005	30.26	30.83	29.93	30.23
4339	NYSE	STR	Fri, Mar 11, 2005	29.94	30.60	29.94	30.26
4338	NYSE	STR	Thu, Mar 10, 2005	30.46	30.46	29.26	29.94
4337	NYSE	STR	Wed, Mar 9, 2005	31.38	31.38	30.08	30.48
4336	NYSE	STR	Tue, Mar 8, 2005	29.38	29.78	29.00	29.63
4335	NYSE	STR	Mon, Mar 7, 2005	29.25	29.75	27.28	29.13
4334	NYSE	STR	Fri, Mar 4, 2005	26.85	27.23	26.69	27.08
4333	NYSE	STR	Thu, Mar 3, 2005	26.25	26.97	26.23	26.78
4332	NYSE	STR	Wed, Mar 2, 2005	26.25	26.35	26.10	26.23
4331	NYSE	STR	Tue, Mar 1, 2005	26.56	26.63	26.11	26.31
4330	NYSE	STR	Mon, Feb 28, 2005	26.53	26.79	26.06	26.51
4329	NYSE	STR	Fri, Feb 25, 2005	25.69	26.54	25.69	26.53
4328	NYSE	STR	Thu, Feb 24, 2005	25.78	25.89	25.50	25.81
4327	NYSE	STR	Wed, Feb 23, 2005	25.90	26.08	25.73	25.75
4326	NYSE	STR	Tue, Feb 22, 2005	26.15	26.15	25.83	25.90
4325	NYSE	STR	Fri, Feb 18, 2005	25.52	26.25	25.46	26.12
4324	NYSE	STR	Thu, Feb 17, 2005	25.85	25.90	25.43	25.52
4323	NYSE	STR	Wed, Feb 16, 2005	24.69	25.95	24.69	25.91
4322	NYSE	STR	Tue, Feb 15, 2005	25.00	25.02	24.84	24.93
4321	NYSE	STR	Mon, Feb 14, 2005	25.25	25.27	24.96	25.00
4320	NYSE	STR	Fri, Feb 11, 2005	25.60	25.63	25.27	25.34
4319	NYSE	STR	Thu, Feb 10, 2005	25.75	25.93	25.36	25.64
4318	NYSE	STR	Wed, Feb 9, 2005	25.50	26.05	25.50	25.93
4317	NYSE	STR	Tue, Feb 8, 2005	25.12	25.53	25.01	25.50
4316	NYSE	STR	Mon, Feb 7, 2005	25.58	25.60	25.05	25.12
4315	NYSE	STR	Fri, Feb 4, 2005	25.63	25.65	25.50	25.56
4314	NYSE	STR	Thu, Feb 3, 2005	25.65	25.75	25.52	25.63
4313	NYSE	STR	Wed, Feb 2, 2005	25.44	25.70	25.42	25.67
4312	NYSE	STR	Tue, Feb 1, 2005	25.45	25.55	25.34	25.42
4311	NYSE	STR	Mon, Jan 31, 2005	25.38	25.61	25.33	25.40
4310	NYSE	STR	Fri, Jan 28, 2005	25.44	25.45	25.24	25.38
4309	NYSE	STR	Thu, Jan 27, 2005	25.30	25.50	25.23	25.44
4308	NYSE	STR	Wed, Jan 26, 2005	25.20	25.37	25.20	25.26
4307	NYSE	STR	Tue, Jan 25, 2005	25.59	25.68	25.12	25.12
4306	NYSE	STR	Mon, Jan 24, 2005	25.39	25.76	25.39	25.54
4305	NYSE	STR	Fri, Jan 21, 2005	25.00	25.09	24.87	25.04
4304	NYSE	STR	Thu, Jan 20, 2005	24.53	24.70	24.24	24.63
4303	NYSE	STR	Wed, Jan 19, 2005	24.60	24.75	24.54	24.60
4302	NYSE	STR	Tue, Jan 18, 2005	24.41	24.68	24.40	24.60
4301	NYSE	STR	Fri, Jan 14, 2005	24.07	24.48	23.86	24.36
4300	NYSE	STR	Thu, Jan 13, 2005	23.88	24.12	23.85	23.96
4299	NYSE	STR	Wed, Jan 12, 2005	23.53	23.87	23.40	23.85
4298	NYSE	STR	Tue, Jan 11, 2005	23.72	23.77	23.58	23.61
4297	NYSE	STR	Mon, Jan 10, 2005	23.47	24.08	23.47	23.77
4296	NYSE	STR	Fri, Jan 7, 2005	23.50	23.72	23.37	23.42
4295	NYSE	STR	Thu, Jan 6, 2005	23.50	23.74	23.38	23.57
4294	NYSE	STR	Wed, Jan 5, 2005	23.88	24.05	23.38	23.45
4293	NYSE	STR	Tue, Jan 4, 2005	24.16	24.32	23.70	23.93
4292	NYSE	STR	Mon, Jan 3, 2005	25.47	25.48	24.32	24.33
4291	NYSE	STR	Fri, Dec 31, 2004	25.50	25.72	25.46	25.48
4290	NYSE	STR	Thu, Dec 30, 2004	25.20	25.45	25.16	25.44
4289	NYSE	STR	Wed, Dec 29, 2004	25.33	25.39	25.14	25.20
4288	NYSE	STR	Tue, Dec 28, 2004	25.08	25.34	25.01	25.34
4287	NYSE	STR	Mon, Dec 27, 2004	25.25	25.27	24.92	25.03
4286	NYSE	STR	Thu, Dec 23, 2004	25.45	25.65	25.15	25.24
4285	NYSE	STR	Wed, Dec 22, 2004	25.86	26.06	25.40	25.54
4284	NYSE	STR	Tue, Dec 21, 2004	25.55	25.82	25.55	25.76
4283	NYSE	STR	Mon, Dec 20, 2004	25.53	25.83	25.53	25.54
4282	NYSE	STR	Fri, Dec 17, 2004	25.00	25.61	25.00	25.43
4281	NYSE	STR	Thu, Dec 16, 2004	25.00	25.03	24.73	25.01
4280	NYSE	STR	Wed, Dec 15, 2004	24.47	24.80	24.39	24.66
4279	NYSE	STR	Tue, Dec 14, 2004	24.38	24.53	24.33	24.46
4278	NYSE	STR	Mon, Dec 13, 2004	23.99	24.35	23.83	24.33
4277	NYSE	STR	Fri, Dec 10, 2004	23.88	23.99	23.74	23.92
4276	NYSE	STR	Thu, Dec 9, 2004	24.00	24.07	23.80	23.96
4275	NYSE	STR	Wed, Dec 8, 2004	24.05	24.05	23.70	24.00
4274	NYSE	STR	Tue, Dec 7, 2004	24.58	24.58	24.01	24.05
4273	NYSE	STR	Mon, Dec 6, 2004	24.58	24.67	24.30	24.60
4272	NYSE	STR	Fri, Dec 3, 2004	24.48	24.63	24.41	24.52
4271	NYSE	STR	Thu, Dec 2, 2004	24.88	24.98	24.42	24.58
4270	NYSE	STR	Wed, Dec 1, 2004	25.41	25.41	24.93	25.01
4269	NYSE	STR	Tue, Nov 30, 2004	25.33	25.45	25.17	25.41
4268	NYSE	STR	Mon, Nov 29, 2004	25.71	25.73	25.21	25.26
4267	NYSE	STR	Fri, Nov 26, 2004	25.50	25.77	25.50	25.59
4266	NYSE	STR	Wed, Nov 24, 2004	25.30	25.45	25.19	25.43
4265	NYSE	STR	Tue, Nov 23, 2004	25.38	25.50	25.26	25.30
4264	NYSE	STR	Mon, Nov 22, 2004	24.97	25.34	24.96	25.30
4263	NYSE	STR	Fri, Nov 19, 2004	24.90	25.27	24.83	25.17
4262	NYSE	STR	Thu, Nov 18, 2004	24.89	25.02	24.72	24.83
4261	NYSE	STR	Wed, Nov 17, 2004	24.91	25.05	24.68	24.81
4260	NYSE	STR	Tue, Nov 16, 2004	24.78	24.98	24.78	24.89
4259	NYSE	STR	Mon, Nov 15, 2004	25.35	25.40	24.72	24.80
4258	NYSE	STR	Fri, Nov 12, 2004	25.47	25.47	25.26	25.43
4257	NYSE	STR	Thu, Nov 11, 2004	25.33	25.63	25.03	25.45
4256	NYSE	STR	Wed, Nov 10, 2004	24.55	25.41	24.22	25.35
4255	NYSE	STR	Tue, Nov 9, 2004	24.27	24.44	24.06	24.37
4254	NYSE	STR	Mon, Nov 8, 2004	24.11	24.35	24.01	24.27
4253	NYSE	STR	Fri, Nov 5, 2004	24.60	24.60	24.04	24.11
4252	NYSE	STR	Thu, Nov 4, 2004	24.25	24.80	24.20	24.75
4251	NYSE	STR	Wed, Nov 3, 2004	23.99	24.28	23.93	24.24
4250	NYSE	STR	Tue, Nov 2, 2004	24.00	24.15	23.68	23.69
4249	NYSE	STR	Mon, Nov 1, 2004	24.00	24.25	23.88	24.00
4248	NYSE	STR	Fri, Oct 29, 2004	23.43	24.00	23.40	24.00
4247	NYSE	STR	Thu, Oct 28, 2004	23.77	23.88	23.38	23.53
4246	NYSE	STR	Wed, Oct 27, 2004	24.00	24.85	23.49	23.82
4245	NYSE	STR	Tue, Oct 26, 2004	23.35	23.75	23.18	23.63
4244	NYSE	STR	Mon, Oct 25, 2004	23.38	23.50	23.29	23.41
4243	NYSE	STR	Fri, Oct 22, 2004	23.50	23.63	23.38	23.43
4242	NYSE	STR	Thu, Oct 21, 2004	23.27	23.48	23.13	23.45
4241	NYSE	STR	Wed, Oct 20, 2004	22.89	23.37	22.89	23.17
4240	NYSE	STR	Tue, Oct 19, 2004	22.88	23.00	22.78	22.93
4239	NYSE	STR	Mon, Oct 18, 2004	22.94	23.06	22.79	22.88
4238	NYSE	STR	Fri, Oct 15, 2004	22.88	23.08	22.70	22.95
4237	NYSE	STR	Thu, Oct 14, 2004	22.67	22.95	22.59	22.88
4236	NYSE	STR	Wed, Oct 13, 2004	23.27	23.28	22.50	22.67
4235	NYSE	STR	Tue, Oct 12, 2004	23.20	23.45	23.20	23.34
4234	NYSE	STR	Mon, Oct 11, 2004	23.43	23.43	23.18	23.27
4233	NYSE	STR	Fri, Oct 8, 2004	23.18	23.46	23.16	23.37
4232	NYSE	STR	Thu, Oct 7, 2004	23.67	23.67	23.19	23.20
4231	NYSE	STR	Wed, Oct 6, 2004	23.31	23.64	23.30	23.60
4230	NYSE	STR	Tue, Oct 5, 2004	23.23	23.25	23.13	23.22
4229	NYSE	STR	Mon, Oct 4, 2004	23.38	23.49	23.05	23.14
4228	NYSE	STR	Fri, Oct 1, 2004	22.70	23.37	22.70	23.28
4227	NYSE	STR	Thu, Sep 30, 2004	22.63	22.98	22.62	22.91
4226	NYSE	STR	Wed, Sep 29, 2004	22.63	22.79	22.59	22.69
4225	NYSE	STR	Tue, Sep 28, 2004	22.48	22.92	22.36	22.70
4224	NYSE	STR	Mon, Sep 27, 2004	22.07	22.25	22.03	22.18
4223	NYSE	STR	Fri, Sep 24, 2004	21.88	22.20	21.86	22.06
4222	NYSE	STR	Thu, Sep 23, 2004	22.20	22.38	21.75	21.92
4221	NYSE	STR	Wed, Sep 22, 2004	21.50	23.20	21.46	23.00
4220	NYSE	STR	Tue, Sep 21, 2004	21.13	21.88	21.02	21.50
4219	NYSE	STR	Mon, Sep 20, 2004	20.50	20.76	20.50	20.71
4218	NYSE	STR	Fri, Sep 17, 2004	20.24	20.54	20.24	20.50
4217	NYSE	STR	Thu, Sep 16, 2004	20.06	20.24	20.06	20.24
4216	NYSE	STR	Wed, Sep 15, 2004	20.09	20.09	20.01	20.01
4215	NYSE	STR	Tue, Sep 14, 2004	20.20	20.25	20.06	20.09
4214	NYSE	STR	Mon, Sep 13, 2004	20.31	20.38	20.09	20.17
4213	NYSE	STR	Fri, Sep 10, 2004	20.29	20.31	20.20	20.30
4212	NYSE	STR	Thu, Sep 9, 2004	20.20	20.32	20.18	20.29
4211	NYSE	STR	Wed, Sep 8, 2004	20.33	20.35	20.19	20.20
4210	NYSE	STR	Tue, Sep 7, 2004	20.39	20.40	20.31	20.33
4209	NYSE	STR	Fri, Sep 3, 2004	20.48	20.51	20.28	20.39
4208	NYSE	STR	Thu, Sep 2, 2004	20.48	20.52	20.40	20.47
4207	NYSE	STR	Wed, Sep 1, 2004	20.34	20.55	20.33	20.45
4206	NYSE	STR	Tue, Aug 31, 2004	20.33	20.45	20.30	20.34
4205	NYSE	STR	Mon, Aug 30, 2004	20.38	20.47	20.29	20.37
4204	NYSE	STR	Fri, Aug 27, 2004	20.18	20.39	20.17	20.38
4203	NYSE	STR	Thu, Aug 26, 2004	20.22	20.24	20.08	20.17
4202	NYSE	STR	Wed, Aug 25, 2004	20.33	20.36	20.16	20.23
4201	NYSE	STR	Tue, Aug 24, 2004	20.31	20.33	20.13	20.23
4200	NYSE	STR	Mon, Aug 23, 2004	20.40	20.48	20.21	20.26
4199	NYSE	STR	Fri, Aug 20, 2004	20.25	20.41	20.24	20.39
4198	NYSE	STR	Thu, Aug 19, 2004	20.29	20.31	20.20	20.22
4197	NYSE	STR	Wed, Aug 18, 2004	20.26	20.36	20.20	20.26
4196	NYSE	STR	Tue, Aug 17, 2004	20.68	20.68	20.34	20.37
4195	NYSE	STR	Mon, Aug 16, 2004	20.43	20.70	20.40	20.70
4194	NYSE	STR	Fri, Aug 13, 2004	20.43	20.45	20.30	20.39
4193	NYSE	STR	Thu, Aug 12, 2004	20.30	20.44	20.29	20.38
4192	NYSE	STR	Wed, Aug 11, 2004	20.30	20.38	20.03	20.38
4191	NYSE	STR	Tue, Aug 10, 2004	20.32	20.44	20.25	20.36
4190	NYSE	STR	Mon, Aug 9, 2004	20.15	20.39	20.13	20.32
4189	NYSE	STR	Fri, Aug 6, 2004	19.90	20.24	19.90	20.10
4188	NYSE	STR	Thu, Aug 5, 2004	20.34	20.42	20.05	20.05
4187	NYSE	STR	Wed, Aug 4, 2004	20.46	20.53	20.22	20.42
4186	NYSE	STR	Tue, Aug 3, 2004	20.30	20.49	20.28	20.40
4185	NYSE	STR	Mon, Aug 2, 2004	20.40	20.41	20.10	20.41
4184	NYSE	STR	Fri, Jul 30, 2004	20.38	20.82	20.26	20.49
4183	NYSE	STR	Thu, Jul 29, 2004	20.58	20.76	20.45	20.63
4182	NYSE	STR	Wed, Jul 28, 2004	20.20	20.55	20.06	20.48
4181	NYSE	STR	Tue, Jul 27, 2004	19.88	20.18	19.88	20.13
4180	NYSE	STR	Mon, Jul 26, 2004	20.12	20.17	19.81	19.94
4179	NYSE	STR	Fri, Jul 23, 2004	20.43	20.44	19.96	20.00
4178	NYSE	STR	Thu, Jul 22, 2004	20.43	20.55	20.34	20.45
4177	NYSE	STR	Wed, Jul 21, 2004	20.87	21.03	20.47	20.53
4176	NYSE	STR	Tue, Jul 20, 2004	20.90	20.96	20.76	20.88
4175	NYSE	STR	Mon, Jul 19, 2004	20.64	20.85	20.58	20.80
4174	NYSE	STR	Fri, Jul 16, 2004	20.38	20.70	20.31	20.64
4173	NYSE	STR	Thu, Jul 15, 2004	20.28	20.50	20.13	20.42
4172	NYSE	STR	Wed, Jul 14, 2004	20.25	20.45	20.18	20.35
4171	NYSE	STR	Tue, Jul 13, 2004	19.75	19.76	19.40	19.57
4170	NYSE	STR	Mon, Jul 12, 2004	19.57	19.83	19.57	19.80
4169	NYSE	STR	Fri, Jul 9, 2004	19.50	19.50	19.31	19.48
4168	NYSE	STR	Thu, Jul 8, 2004	19.40	19.48	19.31	19.42
4167	NYSE	STR	Wed, Jul 7, 2004	19.20	19.46	19.20	19.46
4166	NYSE	STR	Tue, Jul 6, 2004	19.41	19.42	19.26	19.26
4165	NYSE	STR	Fri, Jul 2, 2004	19.13	19.46	19.13	19.36
4164	NYSE	STR	Thu, Jul 1, 2004	19.40	19.71	18.92	19.09
4163	NYSE	STR	Wed, Jun 30, 2004	19.08	19.32	19.01	19.32
4162	NYSE	STR	Tue, Jun 29, 2004	19.08	19.13	18.96	19.04
4161	NYSE	STR	Mon, Jun 28, 2004	19.24	19.29	19.00	19.00
4160	NYSE	STR	Fri, Jun 25, 2004	19.20	19.34	19.14	19.28
4159	NYSE	STR	Thu, Jun 24, 2004	19.25	19.44	19.20	19.24
4158	NYSE	STR	Wed, Jun 23, 2004	19.00	19.17	18.93	19.17
4157	NYSE	STR	Tue, Jun 22, 2004	18.71	18.96	18.68	18.89
4156	NYSE	STR	Mon, Jun 21, 2004	18.63	18.78	18.57	18.71
4155	NYSE	STR	Fri, Jun 18, 2004	18.54	18.78	18.54	18.60
4154	NYSE	STR	Thu, Jun 17, 2004	18.78	18.84	18.71	18.79
4153	NYSE	STR	Wed, Jun 16, 2004	18.73	18.86	18.71	18.85
4152	NYSE	STR	Tue, Jun 15, 2004	18.57	18.80	18.57	18.64
4151	NYSE	STR	Mon, Jun 14, 2004	18.48	18.63	18.47	18.58
4150	NYSE	STR	Thu, Jun 10, 2004	18.35	18.48	18.33	18.48
4149	NYSE	STR	Wed, Jun 9, 2004	18.47	18.52	18.29	18.30
4148	NYSE	STR	Tue, Jun 8, 2004	18.47	18.62	18.44	18.45
4147	NYSE	STR	Mon, Jun 7, 2004	18.34	18.53	18.31	18.52
4146	NYSE	STR	Fri, Jun 4, 2004	18.40	18.47	18.30	18.36
4145	NYSE	STR	Thu, Jun 3, 2004	18.47	18.54	18.42	18.42
4144	NYSE	STR	Wed, Jun 2, 2004	18.50	18.59	18.44	18.52
4143	NYSE	STR	Tue, Jun 1, 2004	18.35	18.60	18.35	18.51
4142	NYSE	STR	Fri, May 28, 2004	18.34	18.40	18.23	18.33
4141	NYSE	STR	Thu, May 27, 2004	18.50	18.53	18.12	18.30
4140	NYSE	STR	Wed, May 26, 2004	18.28	18.50	18.25	18.50
4139	NYSE	STR	Tue, May 25, 2004	18.07	18.38	18.05	18.38
4138	NYSE	STR	Mon, May 24, 2004	18.03	18.17	17.88	18.17
4137	NYSE	STR	Fri, May 21, 2004	18.04	18.04	17.84	17.93
4136	NYSE	STR	Thu, May 20, 2004	17.78	17.95	17.76	17.95
4135	NYSE	STR	Wed, May 19, 2004	17.93	17.95	17.67	17.75
4134	NYSE	STR	Tue, May 18, 2004	18.00	18.01	17.90	17.92
4133	NYSE	STR	Mon, May 17, 2004	17.95	18.01	17.86	17.94
4132	NYSE	STR	Fri, May 14, 2004	17.80	18.14	17.70	18.02
4131	NYSE	STR	Thu, May 13, 2004	17.75	17.98	17.73	17.86
4130	NYSE	STR	Wed, May 12, 2004	17.58	17.89	17.43	17.72
4129	NYSE	STR	Tue, May 11, 2004	17.31	17.49	17.16	17.36
4128	NYSE	STR	Mon, May 10, 2004	17.62	17.62	17.13	17.18
4127	NYSE	STR	Fri, May 7, 2004	18.05	18.23	17.51	17.51
4126	NYSE	STR	Thu, May 6, 2004	18.05	18.13	17.90	18.06
4125	NYSE	STR	Wed, May 5, 2004	17.89	18.16	17.80	18.10
4124	NYSE	STR	Tue, May 4, 2004	17.71	17.95	17.62	17.89
4123	NYSE	STR	Mon, May 3, 2004	17.84	17.90	17.62	17.71
4122	NYSE	STR	Fri, Apr 30, 2004	17.81	18.19	17.51	17.74
4121	NYSE	STR	Thu, Apr 29, 2004	17.93	18.10	17.63	17.69
4120	NYSE	STR	Wed, Apr 28, 2004	17.93	18.10	17.85	17.99
4119	NYSE	STR	Tue, Apr 27, 2004	17.87	18.02	17.86	17.98
4118	NYSE	STR	Mon, Apr 26, 2004	17.80	18.05	17.79	17.86
4117	NYSE	STR	Fri, Apr 23, 2004	17.88	17.96	17.78	17.92
4116	NYSE	STR	Thu, Apr 22, 2004	17.76	18.00	17.76	18.00
4115	NYSE	STR	Wed, Apr 21, 2004	18.00	18.00	17.79	17.88
4114	NYSE	STR	Tue, Apr 20, 2004	18.25	18.25	18.05	18.06
4113	NYSE	STR	Mon, Apr 19, 2004	18.21	18.25	18.15	18.17
4112	NYSE	STR	Fri, Apr 16, 2004	18.28	18.30	18.12	18.23
4111	NYSE	STR	Thu, Apr 15, 2004	17.55	18.29	17.55	18.25
4110	NYSE	STR	Wed, Apr 14, 2004	17.62	17.62	17.26	17.36
4109	NYSE	STR	Tue, Apr 13, 2004	17.97	17.97	17.52	17.59
4108	NYSE	STR	Mon, Apr 12, 2004	18.20	18.27	17.86	17.96
4107	NYSE	STR	Thu, Apr 8, 2004	18.46	18.50	18.13	18.17
4106	NYSE	STR	Wed, Apr 7, 2004	18.25	18.38	18.20	18.31
4105	NYSE	STR	Tue, Apr 6, 2004	18.17	18.37	18.17	18.21
4104	NYSE	STR	Mon, Apr 5, 2004	18.36	18.38	18.24	18.37
4103	NYSE	STR	Fri, Apr 2, 2004	18.48	18.48	18.19	18.34
4102	NYSE	STR	Thu, Apr 1, 2004	18.10	18.40	18.10	18.28
4101	NYSE	STR	Wed, Mar 31, 2004	17.95	18.22	17.90	18.22
4100	NYSE	STR	Tue, Mar 30, 2004	17.58	17.98	17.53	17.95
4099	NYSE	STR	Mon, Mar 29, 2004	17.34	17.63	17.34	17.63
4098	NYSE	STR	Fri, Mar 26, 2004	17.09	17.38	17.00	17.38
4097	NYSE	STR	Thu, Mar 25, 2004	17.02	17.08	16.91	17.05
4096	NYSE	STR	Wed, Mar 24, 2004	17.21	17.26	17.01	17.07
4095	NYSE	STR	Tue, Mar 23, 2004	17.36	17.40	17.03	17.18
4094	NYSE	STR	Mon, Mar 22, 2004	17.50	17.55	17.35	17.36
4093	NYSE	STR	Fri, Mar 19, 2004	17.63	17.75	17.51	17.55
4092	NYSE	STR	Thu, Mar 18, 2004	17.55	17.71	17.53	17.67
4091	NYSE	STR	Wed, Mar 17, 2004	17.60	17.75	17.60	17.65
4090	NYSE	STR	Tue, Mar 16, 2004	17.75	17.83	17.45	17.49
4089	NYSE	STR	Mon, Mar 15, 2004	17.88	17.96	17.70	17.72
4088	NYSE	STR	Fri, Mar 12, 2004	17.84	17.93	17.80	17.88
4087	NYSE	STR	Thu, Mar 11, 2004	18.00	18.05	17.80	17.88
4086	NYSE	STR	Wed, Mar 10, 2004	18.08	18.12	18.00	18.00
4085	NYSE	STR	Tue, Mar 9, 2004	17.98	18.13	17.96	18.13
4084	NYSE	STR	Mon, Mar 8, 2004	18.15	18.23	18.03	18.04
4083	NYSE	STR	Fri, Mar 5, 2004	18.13	18.25	18.12	18.20
4082	NYSE	STR	Thu, Mar 4, 2004	18.15	18.18	18.06	18.18
4081	NYSE	STR	Wed, Mar 3, 2004	18.03	18.25	18.02	18.15
4080	NYSE	STR	Tue, Mar 2, 2004	17.90	18.17	17.90	18.06
4079	NYSE	STR	Mon, Mar 1, 2004	17.99	18.04	17.89	17.95
4078	NYSE	STR	Fri, Feb 27, 2004	17.85	17.96	17.78	17.93
4077	NYSE	STR	Thu, Feb 26, 2004	17.75	17.91	17.68	17.91
4076	NYSE	STR	Wed, Feb 25, 2004	17.59	17.89	17.59	17.80
4075	NYSE	STR	Tue, Feb 24, 2004	17.73	17.80	17.58	17.64
4074	NYSE	STR	Mon, Feb 23, 2004	17.75	17.80	17.56	17.65
4073	NYSE	STR	Fri, Feb 20, 2004	17.98	18.00	17.59	17.65
4072	NYSE	STR	Thu, Feb 19, 2004	18.30	18.38	18.00	18.07
4071	NYSE	STR	Wed, Feb 18, 2004	18.43	18.43	18.07	18.18
4070	NYSE	STR	Tue, Feb 17, 2004	18.21	18.45	18.08	18.43
4069	NYSE	STR	Fri, Feb 13, 2004	18.08	18.17	17.87	17.91
4068	NYSE	STR	Thu, Feb 12, 2004	17.80	18.08	17.80	17.98
4067	NYSE	STR	Wed, Feb 11, 2004	17.73	17.90	17.60	17.85
4066	NYSE	STR	Tue, Feb 10, 2004	17.41	17.50	17.40	17.45
4065	NYSE	STR	Mon, Feb 9, 2004	17.43	17.57	17.38	17.41
4064	NYSE	STR	Fri, Feb 6, 2004	17.45	17.60	17.20	17.50
4063	NYSE	STR	Thu, Feb 5, 2004	17.56	17.70	17.49	17.53
4062	NYSE	STR	Wed, Feb 4, 2004	18.16	18.16	17.58	17.58
4061	NYSE	STR	Tue, Feb 3, 2004	17.89	17.92	17.78	17.90
4060	NYSE	STR	Mon, Feb 2, 2004	17.65	17.90	17.52	17.82
4059	NYSE	STR	Fri, Jan 30, 2004	17.56	17.65	17.38	17.57
4058	NYSE	STR	Thu, Jan 29, 2004	17.89	18.07	17.58	17.65
4057	NYSE	STR	Wed, Jan 28, 2004	18.43	18.45	17.99	17.99
4056	NYSE	STR	Tue, Jan 27, 2004	18.30	18.37	18.22	18.33
4055	NYSE	STR	Mon, Jan 26, 2004	18.20	18.30	18.16	18.30
4054	NYSE	STR	Fri, Jan 23, 2004	18.30	18.46	18.28	18.31
4053	NYSE	STR	Thu, Jan 22, 2004	18.43	18.54	18.33	18.36
4052	NYSE	STR	Wed, Jan 21, 2004	18.23	18.38	18.18	18.34
4051	NYSE	STR	Tue, Jan 20, 2004	17.64	18.24	17.64	18.15
4050	NYSE	STR	Fri, Jan 16, 2004	17.75	17.77	17.53	17.63
4049	NYSE	STR	Thu, Jan 15, 2004	17.99	18.01	17.83	17.83
4048	NYSE	STR	Wed, Jan 14, 2004	18.10	18.10	17.93	18.01
4047	NYSE	STR	Tue, Jan 13, 2004	17.89	18.08	17.87	18.00
4046	NYSE	STR	Mon, Jan 12, 2004	17.90	17.97	17.80	17.94
4045	NYSE	STR	Fri, Jan 9, 2004	17.92	17.99	17.78	17.98
4044	NYSE	STR	Thu, Jan 8, 2004	17.50	17.88	17.40	17.88
4043	NYSE	STR	Wed, Jan 7, 2004	17.60	17.60	17.46	17.51
4042	NYSE	STR	Tue, Jan 6, 2004	17.68	17.71	17.53	17.60
4041	NYSE	STR	Mon, Jan 5, 2004	17.70	17.73	17.52	17.68
4040	NYSE	STR	Fri, Jan 2, 2004	17.58	17.67	17.50	17.59
4039	NYSE	STR	Wed, Dec 31, 2003	17.70	17.74	17.43	17.58
4038	NYSE	STR	Tue, Dec 30, 2003	17.65	17.74	17.62	17.63
4037	NYSE	STR	Mon, Dec 29, 2003	17.75	17.75	17.57	17.65
4036	NYSE	STR	Fri, Dec 26, 2003	17.65	17.74	17.57	17.67
4035	NYSE	STR	Wed, Dec 24, 2003	17.70	17.75	17.61	17.66
4034	NYSE	STR	Tue, Dec 23, 2003	17.68	17.70	17.50	17.68
4033	NYSE	STR	Mon, Dec 22, 2003	17.53	17.72	17.50	17.60
4032	NYSE	STR	Fri, Dec 19, 2003	17.50	17.62	17.37	17.62
4031	NYSE	STR	Thu, Dec 18, 2003	17.23	17.59	17.05	17.50
4030	NYSE	STR	Wed, Dec 17, 2003	17.35	17.35	17.13	17.25
4029	NYSE	STR	Tue, Dec 16, 2003	17.33	17.38	17.15	17.33
4028	NYSE	STR	Mon, Dec 15, 2003	17.43	17.49	17.14	17.20
4027	NYSE	STR	Fri, Dec 12, 2003	17.33	17.44	17.18	17.44
4026	NYSE	STR	Thu, Dec 11, 2003	17.23	17.45	17.20	17.40
4025	NYSE	STR	Wed, Dec 10, 2003	17.15	17.18	17.03	17.16
4024	NYSE	STR	Tue, Dec 9, 2003	17.41	17.41	17.19	17.19
4023	NYSE	STR	Mon, Dec 8, 2003	17.35	17.48	17.35	17.41
4022	NYSE	STR	Fri, Dec 5, 2003	17.33	17.42	17.22	17.27
4021	NYSE	STR	Thu, Dec 4, 2003	17.50	17.50	17.23	17.34
4020	NYSE	STR	Wed, Dec 3, 2003	17.50	17.58	17.45	17.50
4019	NYSE	STR	Tue, Dec 2, 2003	17.48	17.69	17.37	17.58
4018	NYSE	STR	Mon, Dec 1, 2003	16.79	17.48	16.79	17.48
4017	NYSE	STR	Fri, Nov 28, 2003	17.00	17.11	16.98	17.06
4016	NYSE	STR	Wed, Nov 26, 2003	17.02	17.11	16.95	17.00
4015	NYSE	STR	Tue, Nov 25, 2003	16.78	17.04	16.74	17.01
4014	NYSE	STR	Mon, Nov 24, 2003	16.68	16.86	16.63	16.78
4013	NYSE	STR	Fri, Nov 21, 2003	16.60	16.73	16.50	16.64
4012	NYSE	STR	Thu, Nov 20, 2003	16.60	16.71	16.60	16.61
4011	NYSE	STR	Wed, Nov 19, 2003	16.35	16.70	16.35	16.65
4010	NYSE	STR	Tue, Nov 18, 2003	16.58	16.70	16.49	16.49
4009	NYSE	STR	Mon, Nov 17, 2003	16.63	16.65	16.41	16.55
4008	NYSE	STR	Fri, Nov 14, 2003	16.63	16.67	16.55	16.63
4007	NYSE	STR	Thu, Nov 13, 2003	16.59	16.65	16.54	16.58
4006	NYSE	STR	Wed, Nov 12, 2003	16.30	16.62	16.30	16.62
4005	NYSE	STR	Tue, Nov 11, 2003	16.26	16.38	16.24	16.33
4004	NYSE	STR	Mon, Nov 10, 2003	16.38	16.48	16.28	16.35
4003	NYSE	STR	Fri, Nov 7, 2003	16.30	16.43	16.23	16.35
4002	NYSE	STR	Thu, Nov 6, 2003	16.33	16.38	16.25	16.34
4001	NYSE	STR	Wed, Nov 5, 2003	16.15	16.38	16.15	16.38
4000	NYSE	STR	Tue, Nov 4, 2003	15.96	16.25	15.90	16.12
3999	NYSE	STR	Mon, Nov 3, 2003	15.90	16.10	15.90	15.98
3998	NYSE	STR	Fri, Oct 31, 2003	15.91	16.13	15.86	15.88
3997	NYSE	STR	Thu, Oct 30, 2003	15.94	16.12	15.85	15.86
3996	NYSE	STR	Wed, Oct 29, 2003	16.00	16.11	15.80	15.94
3995	NYSE	STR	Tue, Oct 28, 2003	15.75	15.90	15.38	15.70
3994	NYSE	STR	Mon, Oct 27, 2003	16.44	16.53	16.38	16.39
3993	NYSE	STR	Fri, Oct 24, 2003	16.52	16.53	16.38	16.44
3992	NYSE	STR	Thu, Oct 23, 2003	16.32	16.61	16.28	16.60
3991	NYSE	STR	Wed, Oct 22, 2003	16.61	16.61	16.44	16.44
3990	NYSE	STR	Tue, Oct 21, 2003	16.50	16.68	16.49	16.64
3989	NYSE	STR	Mon, Oct 20, 2003	16.34	16.59	16.29	16.53
3988	NYSE	STR	Fri, Oct 17, 2003	16.50	16.57	16.27	16.33
3987	NYSE	STR	Thu, Oct 16, 2003	16.21	16.48	16.19	16.46
3986	NYSE	STR	Wed, Oct 15, 2003	16.38	16.38	16.09	16.13
3985	NYSE	STR	Tue, Oct 14, 2003	16.27	16.40	16.27	16.30
3984	NYSE	STR	Mon, Oct 13, 2003	16.25	16.35	16.20	16.32
3983	NYSE	STR	Fri, Oct 10, 2003	16.15	16.32	16.15	16.21
3982	NYSE	STR	Thu, Oct 9, 2003	16.13	16.37	16.04	16.13
3981	NYSE	STR	Wed, Oct 8, 2003	16.28	16.30	16.13	16.13
3980	NYSE	STR	Tue, Oct 7, 2003	15.92	16.23	15.83	16.23
3979	NYSE	STR	Mon, Oct 6, 2003	15.80	16.08	15.73	16.05
3978	NYSE	STR	Fri, Oct 3, 2003	15.60	15.85	15.59	15.73
3977	NYSE	STR	Thu, Oct 2, 2003	15.58	15.60	15.49	15.58
3976	NYSE	STR	Wed, Oct 1, 2003	15.40	15.59	15.40	15.58
3975	NYSE	STR	Tue, Sep 30, 2003	15.48	15.65	15.40	15.41
3974	NYSE	STR	Mon, Sep 29, 2003	15.37	15.58	15.34	15.58
3973	NYSE	STR	Fri, Sep 26, 2003	15.51	15.55	15.41	15.42
3972	NYSE	STR	Thu, Sep 25, 2003	15.71	15.73	15.53	15.53
3971	NYSE	STR	Wed, Sep 24, 2003	15.63	15.75	15.58	15.61
3970	NYSE	STR	Tue, Sep 23, 2003	15.75	15.83	15.68	15.68
3969	NYSE	STR	Mon, Sep 22, 2003	15.68	15.72	15.64	15.70
3968	NYSE	STR	Fri, Sep 19, 2003	15.75	15.77	15.69	15.75
3967	NYSE	STR	Thu, Sep 18, 2003	15.85	15.85	15.74	15.74
3966	NYSE	STR	Wed, Sep 17, 2003	15.73	15.91	15.73	15.78
3965	NYSE	STR	Tue, Sep 16, 2003	15.93	16.06	15.90	15.90
3964	NYSE	STR	Mon, Sep 15, 2003	15.95	16.00	15.90	15.93
3963	NYSE	STR	Fri, Sep 12, 2003	15.90	16.05	15.88	15.95
3962	NYSE	STR	Thu, Sep 11, 2003	15.85	16.00	15.83	15.93
3961	NYSE	STR	Wed, Sep 10, 2003	15.81	15.90	15.76	15.78
3960	NYSE	STR	Tue, Sep 9, 2003	16.02	16.05	15.89	15.89
3959	NYSE	STR	Mon, Sep 8, 2003	16.05	16.27	16.05	16.12
3958	NYSE	STR	Fri, Sep 5, 2003	16.35	16.39	16.10	16.10
3957	NYSE	STR	Thu, Sep 4, 2003	16.45	16.50	16.34	16.40
3956	NYSE	STR	Wed, Sep 3, 2003	16.23	16.50	16.23	16.40
3955	NYSE	STR	Tue, Sep 2, 2003	16.03	16.20	15.93	16.19
3954	NYSE	STR	Fri, Aug 29, 2003	16.07	16.10	15.86	16.04
3953	NYSE	STR	Thu, Aug 28, 2003	15.95	16.04	15.79	16.01
3952	NYSE	STR	Wed, Aug 27, 2003	15.85	15.99	15.77	15.92
3951	NYSE	STR	Tue, Aug 26, 2003	15.86	15.87	15.63	15.79
3950	NYSE	STR	Mon, Aug 25, 2003	15.89	15.95	15.76	15.86
3949	NYSE	STR	Fri, Aug 22, 2003	16.35	16.35	15.86	15.89
3948	NYSE	STR	Thu, Aug 21, 2003	16.22	16.29	16.12	16.26
3947	NYSE	STR	Wed, Aug 20, 2003	16.02	16.22	16.01	16.22
3946	NYSE	STR	Tue, Aug 19, 2003	16.18	16.20	16.03	16.07
3945	NYSE	STR	Mon, Aug 18, 2003	16.10	16.18	15.92	16.11
3944	NYSE	STR	Fri, Aug 15, 2003	15.91	16.00	15.82	16.00
3943	NYSE	STR	Thu, Aug 14, 2003	15.76	15.94	15.76	15.86
3942	NYSE	STR	Wed, Aug 13, 2003	15.55	15.87	15.52	15.78
3941	NYSE	STR	Tue, Aug 12, 2003	15.32	15.55	15.32	15.50
3940	NYSE	STR	Mon, Aug 11, 2003	15.25	15.42	15.23	15.33
3939	NYSE	STR	Fri, Aug 8, 2003	15.24	15.38	15.23	15.33
3938	NYSE	STR	Thu, Aug 7, 2003	15.31	15.43	15.15	15.30
3937	NYSE	STR	Wed, Aug 6, 2003	15.20	15.28	15.06	15.19
3936	NYSE	STR	Tue, Aug 5, 2003	15.35	15.37	15.10	15.20
3935	NYSE	STR	Mon, Aug 4, 2003	15.95	15.97	15.25	15.48
3934	NYSE	STR	Fri, Aug 1, 2003	16.00	16.03	15.88	15.98
3933	NYSE	STR	Thu, Jul 31, 2003	16.35	16.35	15.94	15.98
3932	NYSE	STR	Wed, Jul 30, 2003	16.21	16.33	16.14	16.25
3931	NYSE	STR	Tue, Jul 29, 2003	16.20	16.25	16.10	16.17
3930	NYSE	STR	Mon, Jul 28, 2003	16.25	16.30	16.13	16.19
3929	NYSE	STR	Fri, Jul 25, 2003	16.13	16.30	16.11	16.28
3928	NYSE	STR	Thu, Jul 24, 2003	16.08	16.16	16.04	16.11
3927	NYSE	STR	Wed, Jul 23, 2003	16.03	16.08	15.78	15.95
3926	NYSE	STR	Tue, Jul 22, 2003	15.87	16.15	15.86	15.98
3925	NYSE	STR	Mon, Jul 21, 2003	15.90	16.06	15.80	15.90
3924	NYSE	STR	Fri, Jul 18, 2003	15.80	15.96	15.73	15.95
3923	NYSE	STR	Thu, Jul 17, 2003	15.88	15.88	15.68	15.80
3922	NYSE	STR	Wed, Jul 16, 2003	16.15	16.20	15.92	15.92
3921	NYSE	STR	Tue, Jul 15, 2003	16.50	16.50	16.11	16.16
3920	NYSE	STR	Mon, Jul 14, 2003	16.44	16.51	16.36	16.43
3919	NYSE	STR	Fri, Jul 11, 2003	16.43	16.53	16.37	16.44
3918	NYSE	STR	Thu, Jul 10, 2003	16.75	16.75	16.35	16.43
3917	NYSE	STR	Wed, Jul 9, 2003	16.88	16.90	16.72	16.72
3916	NYSE	STR	Tue, Jul 8, 2003	16.93	16.93	16.73	16.78
3915	NYSE	STR	Mon, Jul 7, 2003	16.93	16.99	16.78	16.82
3914	NYSE	STR	Thu, Jul 3, 2003	16.93	17.00	16.80	16.80
3913	NYSE	STR	Wed, Jul 2, 2003	16.80	16.90	16.76	16.90
3912	NYSE	STR	Tue, Jul 1, 2003	16.65	16.88	16.65	16.79
3911	NYSE	STR	Mon, Jun 30, 2003	17.06	17.06	16.74	16.74
3910	NYSE	STR	Fri, Jun 27, 2003	17.05	17.06	16.93	16.96
3909	NYSE	STR	Thu, Jun 26, 2003	16.88	17.06	16.87	17.02
3908	NYSE	STR	Wed, Jun 25, 2003	16.90	17.00	16.88	16.91
3907	NYSE	STR	Tue, Jun 24, 2003	16.90	17.00	16.77	16.87
3906	NYSE	STR	Mon, Jun 23, 2003	16.98	16.98	16.86	16.90
3905	NYSE	STR	Fri, Jun 20, 2003	16.98	17.00	16.87	16.90
3904	NYSE	STR	Thu, Jun 19, 2003	16.98	17.00	16.94	17.00
3903	NYSE	STR	Wed, Jun 18, 2003	16.98	16.99	16.92	16.98
3902	NYSE	STR	Tue, Jun 17, 2003	17.00	17.00	16.88	16.94
3901	NYSE	STR	Mon, Jun 16, 2003	16.95	17.00	16.88	17.00
3900	NYSE	STR	Fri, Jun 13, 2003	16.99	17.00	16.59	16.75
3899	NYSE	STR	Thu, Jun 12, 2003	16.98	17.03	16.93	16.99
3898	NYSE	STR	Wed, Jun 11, 2003	16.83	16.96	16.70	16.85
3897	NYSE	STR	Tue, Jun 10, 2003	16.40	16.80	16.39	16.68
3896	NYSE	STR	Mon, Jun 9, 2003	16.64	16.67	16.17	16.28
3895	NYSE	STR	Fri, Jun 6, 2003	16.88	16.92	16.60	16.62
3894	NYSE	STR	Thu, Jun 5, 2003	16.74	16.79	16.60	16.73
3893	NYSE	STR	Wed, Jun 4, 2003	16.63	16.79	16.63	16.73
3892	NYSE	STR	Tue, Jun 3, 2003	16.50	16.61	16.45	16.59
3891	NYSE	STR	Mon, Jun 2, 2003	16.32	16.50	16.26	16.50
3890	NYSE	STR	Fri, May 30, 2003	16.20	16.41	16.07	16.14
3889	NYSE	STR	Thu, May 29, 2003	16.34	16.46	16.15	16.24
3888	NYSE	STR	Wed, May 28, 2003	16.38	16.42	16.22	16.29
3887	NYSE	STR	Tue, May 27, 2003	16.48	16.50	16.33	16.48
3886	NYSE	STR	Fri, May 23, 2003	16.31	16.47	16.28	16.45
3885	NYSE	STR	Thu, May 22, 2003	16.30	16.37	16.21	16.26
3884	NYSE	STR	Wed, May 21, 2003	16.24	16.39	16.10	16.39
3883	NYSE	STR	Tue, May 20, 2003	15.78	16.20	15.78	16.17
3882	NYSE	STR	Mon, May 19, 2003	15.78	15.84	15.68	15.75
3881	NYSE	STR	Fri, May 16, 2003	15.92	16.00	15.82	15.91
3880	NYSE	STR	Thu, May 15, 2003	15.93	15.95	15.79	15.92
3879	NYSE	STR	Wed, May 14, 2003	15.93	15.94	15.73	15.85
3878	NYSE	STR	Tue, May 13, 2003	15.93	16.00	15.86	15.93
3877	NYSE	STR	Mon, May 12, 2003	15.68	15.90	15.66	15.85
3876	NYSE	STR	Fri, May 9, 2003	15.51	15.75	15.51	15.67
3875	NYSE	STR	Thu, May 8, 2003	15.50	15.60	15.39	15.51
3874	NYSE	STR	Wed, May 7, 2003	15.56	15.57	15.40	15.52
3873	NYSE	STR	Tue, May 6, 2003	15.53	15.70	15.48	15.51
3872	NYSE	STR	Mon, May 5, 2003	15.33	15.53	15.28	15.53
3871	NYSE	STR	Fri, May 2, 2003	15.06	15.36	15.06	15.28
3870	NYSE	STR	Thu, May 1, 2003	15.10	15.10	14.86	15.05
3869	NYSE	STR	Wed, Apr 30, 2003	14.96	15.18	14.75	15.10
3868	NYSE	STR	Tue, Apr 29, 2003	15.38	15.38	14.80	14.96
3867	NYSE	STR	Mon, Apr 28, 2003	15.09	15.36	15.06	15.29
3866	NYSE	STR	Fri, Apr 25, 2003	15.32	15.37	15.04	15.09
3865	NYSE	STR	Thu, Apr 24, 2003	15.22	15.50	15.10	15.32
3864	NYSE	STR	Wed, Apr 23, 2003	15.45	15.55	15.14	15.23
3863	NYSE	STR	Tue, Apr 22, 2003	15.56	15.75	15.56	15.70
3862	NYSE	STR	Mon, Apr 21, 2003	15.50	15.62	15.48	15.56
3861	NYSE	STR	Thu, Apr 17, 2003	15.36	15.50	15.32	15.47
3860	NYSE	STR	Wed, Apr 16, 2003	15.30	15.35	15.22	15.34
3859	NYSE	STR	Tue, Apr 15, 2003	15.05	15.25	14.93	15.25
3858	NYSE	STR	Mon, Apr 14, 2003	15.22	15.26	14.95	15.05
3857	NYSE	STR	Fri, Apr 11, 2003	15.25	15.88	14.93	15.11
3856	NYSE	STR	Thu, Apr 10, 2003	15.02	15.05	14.98	15.05
3855	NYSE	STR	Wed, Apr 9, 2003	15.03	15.14	15.00	15.02
3854	NYSE	STR	Tue, Apr 8, 2003	15.17	15.20	14.95	15.03
3853	NYSE	STR	Mon, Apr 7, 2003	15.13	15.59	15.13	15.13
3852	NYSE	STR	Fri, Apr 4, 2003	14.98	15.07	14.90	15.02
3851	NYSE	STR	Thu, Apr 3, 2003	14.90	15.02	14.80	14.93
3850	NYSE	STR	Wed, Apr 2, 2003	14.93	15.00	14.88	14.90
3849	NYSE	STR	Tue, Apr 1, 2003	14.75	14.95	14.68	14.86
3848	NYSE	STR	Mon, Mar 31, 2003	14.63	14.93	14.58	14.79
3847	NYSE	STR	Fri, Mar 28, 2003	14.50	14.70	14.50	14.68
3846	NYSE	STR	Thu, Mar 27, 2003	14.30	14.64	14.26	14.58
3845	NYSE	STR	Wed, Mar 26, 2003	14.43	14.51	14.22	14.24
3844	NYSE	STR	Tue, Mar 25, 2003	14.25	14.45	14.23	14.40
3843	NYSE	STR	Mon, Mar 24, 2003	14.44	14.54	14.31	14.37
3842	NYSE	STR	Fri, Mar 21, 2003	14.49	14.63	14.40	14.56
3841	NYSE	STR	Thu, Mar 20, 2003	14.04	14.49	14.02	14.36
3840	NYSE	STR	Wed, Mar 19, 2003	14.15	14.15	14.02	14.06
3839	NYSE	STR	Tue, Mar 18, 2003	14.45	14.50	14.04	14.10
3838	NYSE	STR	Mon, Mar 17, 2003	14.25	14.45	14.15	14.45
3837	NYSE	STR	Fri, Mar 14, 2003	14.45	14.50	14.18	14.25
3836	NYSE	STR	Thu, Mar 13, 2003	14.15	14.41	14.13	14.41
3835	NYSE	STR	Wed, Mar 12, 2003	14.17	14.30	14.06	14.10
3834	NYSE	STR	Tue, Mar 11, 2003	14.23	14.35	14.14	14.17
3833	NYSE	STR	Mon, Mar 10, 2003	14.08	14.24	14.08	14.23
3832	NYSE	STR	Fri, Mar 7, 2003	14.08	14.24	14.06	14.17
3831	NYSE	STR	Thu, Mar 6, 2003	14.10	14.15	14.01	14.13
3830	NYSE	STR	Wed, Mar 5, 2003	14.13	14.22	14.05	14.08
3829	NYSE	STR	Tue, Mar 4, 2003	14.08	14.25	14.08	14.23
3828	NYSE	STR	Mon, Mar 3, 2003	14.04	14.16	13.96	14.08
3827	NYSE	STR	Fri, Feb 28, 2003	13.90	14.01	13.90	13.94
3826	NYSE	STR	Thu, Feb 27, 2003	14.02	14.05	13.75	13.90
3825	NYSE	STR	Wed, Feb 26, 2003	14.00	14.05	13.88	13.95
3824	NYSE	STR	Tue, Feb 25, 2003	14.10	14.20	13.94	14.00
3823	NYSE	STR	Mon, Feb 24, 2003	14.23	14.25	14.04	14.08
3822	NYSE	STR	Fri, Feb 21, 2003	14.23	14.32	14.13	14.25
3821	NYSE	STR	Thu, Feb 20, 2003	14.15	14.27	13.95	14.13
3820	NYSE	STR	Wed, Feb 19, 2003	14.00	14.12	13.94	14.03
3819	NYSE	STR	Tue, Feb 18, 2003	13.83	14.16	13.83	14.05
3818	NYSE	STR	Fri, Feb 14, 2003	13.63	13.99	13.60	13.88
3817	NYSE	STR	Thu, Feb 13, 2003	13.64	13.64	13.02	13.42
3816	NYSE	STR	Wed, Feb 12, 2003	13.58	13.76	13.55	13.64
3815	NYSE	STR	Tue, Feb 11, 2003	13.85	13.90	13.51	13.56
3814	NYSE	STR	Mon, Feb 10, 2003	13.58	13.95	13.58	13.85
3813	NYSE	STR	Fri, Feb 7, 2003	13.90	13.95	13.58	13.58
3812	NYSE	STR	Thu, Feb 6, 2003	13.78	14.03	13.77	13.88
3811	NYSE	STR	Wed, Feb 5, 2003	13.95	14.05	13.78	13.80
3810	NYSE	STR	Tue, Feb 4, 2003	14.05	14.10	14.00	14.04
3809	NYSE	STR	Mon, Feb 3, 2003	13.88	14.15	13.77	14.11
3808	NYSE	STR	Fri, Jan 31, 2003	13.60	13.84	13.58	13.75
3807	NYSE	STR	Thu, Jan 30, 2003	13.75	13.80	13.60	13.63
3806	NYSE	STR	Wed, Jan 29, 2003	13.64	13.74	13.43	13.64
3805	NYSE	STR	Tue, Jan 28, 2003	13.38	13.70	13.38	13.64
3804	NYSE	STR	Mon, Jan 27, 2003	13.31	13.50	13.25	13.33
3803	NYSE	STR	Fri, Jan 24, 2003	13.68	13.75	13.51	13.51
3802	NYSE	STR	Thu, Jan 23, 2003	13.88	14.00	13.84	13.88
3801	NYSE	STR	Wed, Jan 22, 2003	13.96	13.98	13.81	13.88
3800	NYSE	STR	Tue, Jan 21, 2003	14.13	14.24	14.02	14.08
3799	NYSE	STR	Fri, Jan 17, 2003	14.33	14.36	14.12	14.12
3798	NYSE	STR	Thu, Jan 16, 2003	14.21	14.43	14.20	14.33
3797	NYSE	STR	Wed, Jan 15, 2003	14.19	14.22	14.13	14.20
3796	NYSE	STR	Tue, Jan 14, 2003	14.25	14.25	14.02	14.15
3795	NYSE	STR	Mon, Jan 13, 2003	14.43	14.49	14.27	14.31
3794	NYSE	STR	Fri, Jan 10, 2003	14.31	14.41	14.25	14.39
3793	NYSE	STR	Thu, Jan 9, 2003	14.29	14.48	14.29	14.30
3792	NYSE	STR	Wed, Jan 8, 2003	14.24	14.35	14.24	14.26
3791	NYSE	STR	Tue, Jan 7, 2003	14.38	14.43	14.08	14.24
3790	NYSE	STR	Mon, Jan 6, 2003	14.12	14.40	14.12	14.38
3789	NYSE	STR	Fri, Jan 3, 2003	14.00	14.11	13.98	14.08
3788	NYSE	STR	Thu, Jan 2, 2003	13.98	14.06	13.88	14.06
3787	NYSE	STR	Tue, Dec 31, 2002	13.85	14.02	13.78	13.91
3786	NYSE	STR	Mon, Dec 30, 2002	13.83	13.98	13.71	13.85
3785	NYSE	STR	Fri, Dec 27, 2002	14.13	14.16	13.86	13.86
3784	NYSE	STR	Thu, Dec 26, 2002	14.00	14.20	14.00	14.06
3783	NYSE	STR	Tue, Dec 24, 2002	14.10	14.10	13.99	14.06
3782	NYSE	STR	Mon, Dec 23, 2002	14.00	14.12	13.95	14.10
3781	NYSE	STR	Fri, Dec 20, 2002	14.00	14.07	13.74	14.07
3780	NYSE	STR	Thu, Dec 19, 2002	14.04	14.09	13.66	13.80
3779	NYSE	STR	Wed, Dec 18, 2002	14.10	14.13	13.98	14.03
3778	NYSE	STR	Tue, Dec 17, 2002	14.10	14.13	13.95	14.08
3777	NYSE	STR	Mon, Dec 16, 2002	14.00	14.10	13.94	14.05
3776	NYSE	STR	Fri, Dec 13, 2002	13.68	14.13	13.64	13.96
3775	NYSE	STR	Thu, Dec 12, 2002	13.70	13.75	13.52	13.64
3774	NYSE	STR	Wed, Dec 11, 2002	13.33	13.65	13.20	13.65
3773	NYSE	STR	Tue, Dec 10, 2002	13.13	13.35	13.10	13.33
3772	NYSE	STR	Mon, Dec 9, 2002	13.13	13.19	13.00	13.13
3771	NYSE	STR	Fri, Dec 6, 2002	13.25	13.30	13.13	13.20
3770	NYSE	STR	Thu, Dec 5, 2002	13.12	13.51	13.03	13.38
3769	NYSE	STR	Wed, Dec 4, 2002	12.95	13.15	12.91	13.07
3768	NYSE	STR	Tue, Dec 3, 2002	13.00	13.09	13.00	13.04
3767	NYSE	STR	Mon, Dec 2, 2002	13.08	13.09	12.87	13.00
3766	NYSE	STR	Fri, Nov 29, 2002	13.20	13.25	12.98	13.04
3765	NYSE	STR	Wed, Nov 27, 2002	13.00	13.15	13.00	13.11
3764	NYSE	STR	Tue, Nov 26, 2002	13.25	13.36	12.87	12.96
3763	NYSE	STR	Mon, Nov 25, 2002	13.00	13.51	12.95	13.36
3762	NYSE	STR	Fri, Nov 22, 2002	12.68	12.98	12.60	12.95
3761	NYSE	STR	Thu, Nov 21, 2002	12.60	12.80	12.50	12.77
3760	NYSE	STR	Wed, Nov 20, 2002	12.50	12.58	12.40	12.55
3759	NYSE	STR	Tue, Nov 19, 2002	12.63	12.63	12.50	12.53
3758	NYSE	STR	Mon, Nov 18, 2002	12.73	12.75	12.57	12.63
3757	NYSE	STR	Fri, Nov 15, 2002	12.65	12.75	12.53	12.72
3756	NYSE	STR	Thu, Nov 14, 2002	12.50	12.66	12.50	12.64
3755	NYSE	STR	Wed, Nov 13, 2002	12.38	12.53	12.25	12.46
3754	NYSE	STR	Tue, Nov 12, 2002	12.53	12.55	12.36	12.38
3753	NYSE	STR	Mon, Nov 11, 2002	12.75	12.78	12.53	12.53
3752	NYSE	STR	Fri, Nov 8, 2002	12.63	12.78	12.63	12.74
3751	NYSE	STR	Thu, Nov 7, 2002	12.70	12.78	12.64	12.75
3750	NYSE	STR	Wed, Nov 6, 2002	12.75	12.78	12.55	12.65
3749	NYSE	STR	Tue, Nov 5, 2002	12.89	12.90	12.64	12.73
3748	NYSE	STR	Mon, Nov 4, 2002	13.00	13.09	12.80	12.83
3747	NYSE	STR	Fri, Nov 1, 2002	12.86	13.00	12.76	13.00
3746	NYSE	STR	Thu, Oct 31, 2002	12.50	13.08	12.50	12.90
3745	NYSE	STR	Wed, Oct 30, 2002	11.63	12.50	11.63	12.50
3744	NYSE	STR	Tue, Oct 29, 2002	11.80	11.81	11.46	11.56
3743	NYSE	STR	Mon, Oct 28, 2002	11.90	12.05	11.81	11.83
3742	NYSE	STR	Fri, Oct 25, 2002	11.88	12.03	11.82	11.93
3741	NYSE	STR	Thu, Oct 24, 2002	12.25	12.27	11.83	11.86
3740	NYSE	STR	Wed, Oct 23, 2002	11.83	12.25	11.78	12.20
3739	NYSE	STR	Tue, Oct 22, 2002	12.09	12.19	11.75	11.80
3738	NYSE	STR	Mon, Oct 21, 2002	11.88	12.25	11.87	12.24
3737	NYSE	STR	Fri, Oct 18, 2002	12.10	12.15	11.77	11.83
3736	NYSE	STR	Thu, Oct 17, 2002	11.88	12.00	11.65	11.91
3735	NYSE	STR	Wed, Oct 16, 2002	11.36	11.43	10.99	11.01
3734	NYSE	STR	Tue, Oct 15, 2002	11.25	11.46	11.25	11.36
3733	NYSE	STR	Mon, Oct 14, 2002	11.11	11.14	10.98	11.12
3732	NYSE	STR	Fri, Oct 11, 2002	11.13	11.38	11.10	11.11
3731	NYSE	STR	Thu, Oct 10, 2002	10.90	11.18	10.71	11.09
3730	NYSE	STR	Wed, Oct 9, 2002	11.01	11.03	10.77	10.90
3729	NYSE	STR	Tue, Oct 8, 2002	11.45	11.51	11.05	11.08
3728	NYSE	STR	Mon, Oct 7, 2002	11.40	11.56	11.35	11.38
3727	NYSE	STR	Fri, Oct 4, 2002	11.77	11.77	11.38	11.41
3726	NYSE	STR	Thu, Oct 3, 2002	11.68	11.96	11.66	11.75
3725	NYSE	STR	Wed, Oct 2, 2002	11.88	12.04	11.60	11.71
3724	NYSE	STR	Tue, Oct 1, 2002	11.42	11.96	11.38	11.88
3723	NYSE	STR	Mon, Sep 30, 2002	11.55	11.55	11.28	11.42
3722	NYSE	STR	Fri, Sep 27, 2002	11.83	11.90	11.52	11.56
3721	NYSE	STR	Thu, Sep 26, 2002	11.85	11.94	11.72	11.90
3720	NYSE	STR	Wed, Sep 25, 2002	11.48	11.98	11.45	11.88
3719	NYSE	STR	Tue, Sep 24, 2002	11.45	11.50	11.40	11.40
3718	NYSE	STR	Mon, Sep 23, 2002	11.69	11.75	11.49	11.58
3717	NYSE	STR	Fri, Sep 20, 2002	11.88	11.88	11.55	11.74
3716	NYSE	STR	Thu, Sep 19, 2002	11.98	11.98	11.75	11.75
3715	NYSE	STR	Wed, Sep 18, 2002	11.90	12.13	11.75	12.01
3714	NYSE	STR	Tue, Sep 17, 2002	12.16	12.16	11.88	11.90
3713	NYSE	STR	Mon, Sep 16, 2002	12.05	12.20	11.88	12.16
3712	NYSE	STR	Fri, Sep 13, 2002	12.10	12.13	11.89	12.04
3711	NYSE	STR	Thu, Sep 12, 2002	12.39	12.39	11.95	11.97
3710	NYSE	STR	Wed, Sep 11, 2002	12.35	12.44	12.27	12.39
3709	NYSE	STR	Tue, Sep 10, 2002	12.38	12.52	12.28	12.35
3708	NYSE	STR	Mon, Sep 9, 2002	12.48	12.53	12.35	12.35
3707	NYSE	STR	Fri, Sep 6, 2002	12.29	12.53	12.20	12.50
3706	NYSE	STR	Thu, Sep 5, 2002	12.25	12.30	12.10	12.14
3705	NYSE	STR	Wed, Sep 4, 2002	12.36	12.45	12.05	12.24
3704	NYSE	STR	Tue, Sep 3, 2002	12.35	12.55	12.20	12.36
3703	NYSE	STR	Fri, Aug 30, 2002	12.73	12.81	12.47	12.47
3702	NYSE	STR	Thu, Aug 29, 2002	12.70	12.75	12.61	12.73
3701	NYSE	STR	Wed, Aug 28, 2002	12.71	12.75	12.56	12.70
3700	NYSE	STR	Tue, Aug 27, 2002	12.63	12.80	12.50	12.71
3699	NYSE	STR	Mon, Aug 26, 2002	12.13	12.29	12.05	12.29
3698	NYSE	STR	Fri, Aug 23, 2002	11.88	12.18	11.87	12.13
3697	NYSE	STR	Thu, Aug 22, 2002	11.83	12.07	11.80	11.98
3696	NYSE	STR	Wed, Aug 21, 2002	11.36	11.76	11.35	11.75
3695	NYSE	STR	Tue, Aug 20, 2002	11.45	11.56	11.29	11.33
3694	NYSE	STR	Mon, Aug 19, 2002	11.35	11.46	11.20	11.42
3693	NYSE	STR	Fri, Aug 16, 2002	11.08	11.48	11.07	11.35
3692	NYSE	STR	Thu, Aug 15, 2002	11.10	11.37	11.06	11.06
3691	NYSE	STR	Wed, Aug 14, 2002	10.91	11.18	10.79	11.10
3690	NYSE	STR	Tue, Aug 13, 2002	11.30	11.34	10.86	10.89
3689	NYSE	STR	Mon, Aug 12, 2002	11.20	11.32	11.13	11.28
3688	NYSE	STR	Fri, Aug 9, 2002	10.96	11.27	10.80	11.21
3687	NYSE	STR	Thu, Aug 8, 2002	10.68	11.00	10.65	10.95
3686	NYSE	STR	Wed, Aug 7, 2002	11.05	11.08	10.94	11.05
3685	NYSE	STR	Tue, Aug 6, 2002	10.88	11.15	10.82	10.91
3684	NYSE	STR	Mon, Aug 5, 2002	11.13	11.21	10.82	10.84
3683	NYSE	STR	Fri, Aug 2, 2002	11.22	11.30	11.10	11.13
3682	NYSE	STR	Thu, Aug 1, 2002	11.31	11.73	11.25	11.34
3681	NYSE	STR	Wed, Jul 31, 2002	11.16	11.43	10.90	11.30
3680	NYSE	STR	Tue, Jul 30, 2002	10.76	11.18	10.65	11.16
3679	NYSE	STR	Mon, Jul 29, 2002	10.33	10.76	10.33	10.76
3678	NYSE	STR	Fri, Jul 26, 2002	10.50	10.50	10.15	10.20
3677	NYSE	STR	Thu, Jul 25, 2002	10.23	10.65	10.15	10.41
3676	NYSE	STR	Wed, Jul 24, 2002	9.58	10.24	9.01	10.23
3675	NYSE	STR	Tue, Jul 23, 2002	10.10	10.12	9.40	9.70
3674	NYSE	STR	Mon, Jul 22, 2002	10.40	10.55	9.75	10.10
3673	NYSE	STR	Fri, Jul 19, 2002	11.00	11.00	10.33	10.58
3672	NYSE	STR	Thu, Jul 18, 2002	11.24	11.33	11.05	11.06
3671	NYSE	STR	Wed, Jul 17, 2002	11.38	11.63	11.09	11.24
3670	NYSE	STR	Tue, Jul 16, 2002	11.40	11.56	11.20	11.35
3669	NYSE	STR	Mon, Jul 15, 2002	11.35	11.50	10.96	11.43
3668	NYSE	STR	Fri, Jul 12, 2002	11.64	11.73	11.31	11.42
3667	NYSE	STR	Thu, Jul 11, 2002	11.50	11.64	11.40	11.62
3666	NYSE	STR	Wed, Jul 10, 2002	11.91	11.95	11.47	11.51
3665	NYSE	STR	Tue, Jul 9, 2002	11.95	12.05	11.87	11.87
3664	NYSE	STR	Mon, Jul 8, 2002	12.20	12.43	12.06	12.06
3663	NYSE	STR	Fri, Jul 5, 2002	11.93	12.20	11.93	12.19
3662	NYSE	STR	Wed, Jul 3, 2002	11.95	12.04	11.60	11.85
3661	NYSE	STR	Tue, Jul 2, 2002	12.22	12.22	11.76	11.88
3660	NYSE	STR	Mon, Jul 1, 2002	12.36	12.52	12.15	12.22
3659	NYSE	STR	Fri, Jun 28, 2002	12.29	12.63	12.29	12.35
3658	NYSE	STR	Thu, Jun 27, 2002	12.15	12.34	11.94	12.29
3657	NYSE	STR	Wed, Jun 26, 2002	12.09	12.28	11.97	12.13
3656	NYSE	STR	Tue, Jun 25, 2002	12.25	12.33	12.14	12.21
3655	NYSE	STR	Mon, Jun 24, 2002	12.30	12.33	12.16	12.19
3654	NYSE	STR	Fri, Jun 21, 2002	12.00	12.35	12.00	12.30
3653	NYSE	STR	Thu, Jun 20, 2002	12.15	12.33	12.08	12.10
3652	NYSE	STR	Wed, Jun 19, 2002	12.29	12.40	12.20	12.20
3651	NYSE	STR	Tue, Jun 18, 2002	12.21	12.40	12.21	12.28
3650	NYSE	STR	Mon, Jun 17, 2002	12.05	12.27	11.97	12.21
3649	NYSE	STR	Fri, Jun 14, 2002	12.14	12.14	11.83	12.04
3648	NYSE	STR	Thu, Jun 13, 2002	12.17	12.19	12.09	12.14
3647	NYSE	STR	Wed, Jun 12, 2002	12.03	12.17	12.00	12.17
3646	NYSE	STR	Tue, Jun 11, 2002	12.62	12.63	12.03	12.13
3645	NYSE	STR	Mon, Jun 10, 2002	12.74	12.86	12.66	12.66
3644	NYSE	STR	Fri, Jun 7, 2002	12.68	12.70	12.54	12.64
3643	NYSE	STR	Thu, Jun 6, 2002	13.03	13.15	12.70	12.76
3642	NYSE	STR	Wed, Jun 5, 2002	13.25	13.30	13.08	13.10
3641	NYSE	STR	Tue, Jun 4, 2002	13.21	13.40	13.17	13.37
3640	NYSE	STR	Mon, Jun 3, 2002	13.75	13.75	13.17	13.21
3639	NYSE	STR	Fri, May 31, 2002	13.95	14.03	13.71	13.79
3638	NYSE	STR	Thu, May 30, 2002	14.00	14.04	13.80	13.93
3637	NYSE	STR	Wed, May 29, 2002	14.34	14.34	13.93	14.13
3636	NYSE	STR	Tue, May 28, 2002	14.44	14.55	14.31	14.53
3635	NYSE	STR	Fri, May 24, 2002	14.40	14.51	14.38	14.44
3634	NYSE	STR	Thu, May 23, 2002	14.38	14.50	14.28	14.44
3633	NYSE	STR	Wed, May 22, 2002	14.13	14.35	14.09	14.33
3632	NYSE	STR	Tue, May 21, 2002	13.97	14.18	13.95	14.13
3631	NYSE	STR	Mon, May 20, 2002	13.82	14.15	13.82	13.97
3630	NYSE	STR	Fri, May 17, 2002	13.59	13.82	13.51	13.81
3629	NYSE	STR	Thu, May 16, 2002	13.75	13.87	13.66	13.70
3628	NYSE	STR	Wed, May 15, 2002	13.80	13.94	13.68	13.72
3627	NYSE	STR	Tue, May 14, 2002	13.80	13.91	13.78	13.83
3626	NYSE	STR	Mon, May 13, 2002	13.69	13.75	13.55	13.70
3625	NYSE	STR	Fri, May 10, 2002	13.73	13.74	13.65	13.71
3624	NYSE	STR	Thu, May 9, 2002	13.68	14.05	13.68	13.77
3623	NYSE	STR	Wed, May 8, 2002	13.70	13.80	13.63	13.80
3622	NYSE	STR	Tue, May 7, 2002	13.53	13.70	13.49	13.58
3621	NYSE	STR	Mon, May 6, 2002	13.53	13.55	13.40	13.53
3620	NYSE	STR	Fri, May 3, 2002	13.70	13.88	13.55	13.65
3619	NYSE	STR	Thu, May 2, 2002	14.13	14.14	13.66	13.77
3618	NYSE	STR	Wed, May 1, 2002	13.85	14.26	13.80	14.26
3617	NYSE	STR	Tue, Apr 30, 2002	14.00	14.13	13.95	13.95
3616	NYSE	STR	Mon, Apr 29, 2002	14.21	14.28	13.90	14.00
3615	NYSE	STR	Fri, Apr 26, 2002	14.41	14.48	14.17	14.21
3614	NYSE	STR	Thu, Apr 25, 2002	14.28	14.45	14.10	14.40
3613	NYSE	STR	Wed, Apr 24, 2002	14.50	14.62	14.30	14.30
3612	NYSE	STR	Tue, Apr 23, 2002	14.55	14.63	14.51	14.55
3611	NYSE	STR	Mon, Apr 22, 2002	14.60	14.70	14.56	14.58
3610	NYSE	STR	Fri, Apr 19, 2002	14.60	14.67	14.50	14.64
3609	NYSE	STR	Thu, Apr 18, 2002	14.54	14.68	14.45	14.60
3608	NYSE	STR	Wed, Apr 17, 2002	14.44	14.73	14.40	14.64
3607	NYSE	STR	Tue, Apr 16, 2002	14.13	14.45	14.13	14.39
3606	NYSE	STR	Mon, Apr 15, 2002	14.00	14.16	13.89	14.14
3605	NYSE	STR	Fri, Apr 12, 2002	14.15	14.20	13.86	14.00
3604	NYSE	STR	Thu, Apr 11, 2002	14.38	14.48	14.13	14.15
3603	NYSE	STR	Wed, Apr 10, 2002	14.25	14.48	14.21	14.45
3602	NYSE	STR	Tue, Apr 9, 2002	14.18	14.52	13.98	14.31
3601	NYSE	STR	Mon, Apr 8, 2002	13.75	14.18	13.73	14.18
3600	NYSE	STR	Fri, Apr 5, 2002	13.50	13.90	13.46	13.75
3599	NYSE	STR	Thu, Apr 4, 2002	13.11	13.42	13.05	13.29
3598	NYSE	STR	Wed, Apr 3, 2002	13.40	13.40	13.12	13.22
3597	NYSE	STR	Tue, Apr 2, 2002	13.10	13.42	13.05	13.40
3596	NYSE	STR	Mon, Apr 1, 2002	12.93	13.15	12.84	13.10
3595	NYSE	STR	Thu, Mar 28, 2002	12.82	12.92	12.77	12.86
3594	NYSE	STR	Wed, Mar 27, 2002	12.65	12.82	12.63	12.82
3593	NYSE	STR	Tue, Mar 26, 2002	12.71	12.73	12.39	12.56
3592	NYSE	STR	Mon, Mar 25, 2002	12.68	12.79	12.62	12.71
3591	NYSE	STR	Fri, Mar 22, 2002	12.80	12.88	12.76	12.80
3590	NYSE	STR	Thu, Mar 21, 2002	12.80	12.85	12.72	12.83
3589	NYSE	STR	Wed, Mar 20, 2002	12.75	12.88	12.73	12.76
3588	NYSE	STR	Tue, Mar 19, 2002	12.74	12.88	12.70	12.76
3587	NYSE	STR	Mon, Mar 18, 2002	12.45	12.72	12.43	12.69
3586	NYSE	STR	Fri, Mar 15, 2002	12.50	12.68	12.45	12.53
3585	NYSE	STR	Thu, Mar 14, 2002	12.43	12.46	12.28	12.46
3584	NYSE	STR	Wed, Mar 13, 2002	12.43	12.55	12.36	12.38
3583	NYSE	STR	Tue, Mar 12, 2002	12.25	12.45	12.17	12.38
3582	NYSE	STR	Mon, Mar 11, 2002	12.03	12.35	12.01	12.31
3581	NYSE	STR	Fri, Mar 8, 2002	12.20	12.35	11.93	11.99
3580	NYSE	STR	Thu, Mar 7, 2002	12.15	12.39	12.14	12.15
3579	NYSE	STR	Wed, Mar 6, 2002	11.71	12.15	11.70	12.06
3578	NYSE	STR	Tue, Mar 5, 2002	11.35	11.76	11.35	11.66
3577	NYSE	STR	Mon, Mar 4, 2002	11.36	11.52	11.30	11.31
3576	NYSE	STR	Fri, Mar 1, 2002	11.18	11.51	11.15	11.36
3575	NYSE	STR	Thu, Feb 28, 2002	11.35	11.40	11.00	11.17
3574	NYSE	STR	Wed, Feb 27, 2002	11.27	11.43	11.18	11.34
3573	NYSE	STR	Tue, Feb 26, 2002	11.08	11.32	11.05	11.26
3572	NYSE	STR	Mon, Feb 25, 2002	11.10	11.16	10.99	11.07
3571	NYSE	STR	Fri, Feb 22, 2002	10.83	11.03	10.83	11.00
3570	NYSE	STR	Thu, Feb 21, 2002	10.95	11.15	10.84	10.84
3569	NYSE	STR	Wed, Feb 20, 2002	11.11	11.18	10.70	10.91
3568	NYSE	STR	Tue, Feb 19, 2002	11.29	11.34	11.20	11.24
3567	NYSE	STR	Fri, Feb 15, 2002	11.35	11.40	11.27	11.31
3566	NYSE	STR	Thu, Feb 14, 2002	11.60	11.60	11.33	11.40
3565	NYSE	STR	Wed, Feb 13, 2002	11.45	11.59	11.40	11.59
3564	NYSE	STR	Tue, Feb 12, 2002	11.54	11.58	11.22	11.41
3563	NYSE	STR	Mon, Feb 11, 2002	11.45	11.60	11.38	11.48
3562	NYSE	STR	Fri, Feb 8, 2002	11.40	11.46	11.38	11.44
3561	NYSE	STR	Thu, Feb 7, 2002	11.58	11.63	11.33	11.36
3560	NYSE	STR	Wed, Feb 6, 2002	11.89	11.89	11.56	11.63
3559	NYSE	STR	Tue, Feb 5, 2002	11.88	11.99	11.75	11.89
3558	NYSE	STR	Mon, Feb 4, 2002	12.05	12.07	11.92	11.95
3557	NYSE	STR	Fri, Feb 1, 2002	12.00	12.15	11.98	12.08
3556	NYSE	STR	Thu, Jan 31, 2002	12.22	12.22	11.93	11.98
3555	NYSE	STR	Wed, Jan 30, 2002	11.87	12.50	11.83	12.34
3554	NYSE	STR	Tue, Jan 29, 2002	12.03	12.05	11.88	11.90
3553	NYSE	STR	Mon, Jan 28, 2002	12.02	12.15	12.02	12.06
3552	NYSE	STR	Fri, Jan 25, 2002	12.18	12.23	11.95	12.02
3551	NYSE	STR	Thu, Jan 24, 2002	12.04	12.24	12.01	12.18
3550	NYSE	STR	Wed, Jan 23, 2002	11.90	12.10	11.90	12.04
3549	NYSE	STR	Tue, Jan 22, 2002	12.28	12.31	11.55	11.95
3548	NYSE	STR	Fri, Jan 18, 2002	12.40	12.40	12.16	12.26
3547	NYSE	STR	Thu, Jan 17, 2002	12.23	12.44	12.13	12.43
3546	NYSE	STR	Wed, Jan 16, 2002	12.38	12.38	12.19	12.21
3545	NYSE	STR	Tue, Jan 15, 2002	12.20	12.48	12.18	12.44
3544	NYSE	STR	Mon, Jan 14, 2002	12.38	12.40	12.15	12.18
3543	NYSE	STR	Fri, Jan 11, 2002	12.54	12.55	12.49	12.51
3542	NYSE	STR	Thu, Jan 10, 2002	12.50	12.56	12.46	12.55
3541	NYSE	STR	Wed, Jan 9, 2002	12.58	12.63	12.44	12.50
3540	NYSE	STR	Tue, Jan 8, 2002	12.59	12.59	12.45	12.52
3539	NYSE	STR	Mon, Jan 7, 2002	12.58	12.72	12.55	12.59
3538	NYSE	STR	Fri, Jan 4, 2002	12.60	12.60	12.47	12.52
3537	NYSE	STR	Thu, Jan 3, 2002	12.65	12.78	12.50	12.60
3536	NYSE	STR	Wed, Jan 2, 2002	12.58	12.72	12.41	12.72
3535	NYSE	STR	Mon, Dec 31, 2001	12.63	12.68	12.38	12.53
3534	NYSE	STR	Fri, Dec 28, 2001	12.73	12.74	12.61	12.71
3533	NYSE	STR	Thu, Dec 27, 2001	12.57	12.73	12.51	12.73
3532	NYSE	STR	Wed, Dec 26, 2001	12.25	12.74	12.21	12.57
3531	NYSE	STR	Mon, Dec 24, 2001	12.45	12.47	12.38	12.44
3530	NYSE	STR	Fri, Dec 21, 2001	12.40	12.58	12.39	12.48
3529	NYSE	STR	Thu, Dec 20, 2001	12.58	12.72	12.46	12.53
3528	NYSE	STR	Wed, Dec 19, 2001	12.50	12.63	12.39	12.58
3527	NYSE	STR	Tue, Dec 18, 2001	12.10	12.50	12.06	12.50
3526	NYSE	STR	Mon, Dec 17, 2001	12.07	12.22	12.01	12.08
3525	NYSE	STR	Fri, Dec 14, 2001	12.13	12.13	11.90	12.07
3524	NYSE	STR	Thu, Dec 13, 2001	11.90	12.10	11.84	12.00
3523	NYSE	STR	Wed, Dec 12, 2001	11.82	12.13	11.57	12.01
3522	NYSE	STR	Tue, Dec 11, 2001	11.75	12.05	11.73	11.81
3521	NYSE	STR	Mon, Dec 10, 2001	11.98	11.98	11.70	11.81
3520	NYSE	STR	Fri, Dec 7, 2001	11.75	12.00	11.75	11.98
3519	NYSE	STR	Thu, Dec 6, 2001	11.79	11.84	11.63	11.81
3518	NYSE	STR	Wed, Dec 5, 2001	11.90	12.10	11.70	11.77
3517	NYSE	STR	Tue, Dec 4, 2001	11.79	11.90	11.68	11.89
3516	NYSE	STR	Mon, Dec 3, 2001	11.60	11.93	11.54	11.79
3515	NYSE	STR	Fri, Nov 30, 2001	11.82	11.88	11.63	11.63
3514	NYSE	STR	Thu, Nov 29, 2001	11.66	11.85	11.63	11.82
3513	NYSE	STR	Wed, Nov 28, 2001	11.88	11.88	11.59	11.66
3512	NYSE	STR	Tue, Nov 27, 2001	12.00	12.22	11.99	12.15
3511	NYSE	STR	Mon, Nov 26, 2001	11.83	12.00	11.80	11.98
3510	NYSE	STR	Fri, Nov 23, 2001	11.70	11.94	11.54	11.94
3509	NYSE	STR	Wed, Nov 21, 2001	11.55	11.70	11.50	11.70
3508	NYSE	STR	Tue, Nov 20, 2001	11.33	11.58	11.30	11.55
3507	NYSE	STR	Mon, Nov 19, 2001	11.40	11.47	11.19	11.32
3506	NYSE	STR	Fri, Nov 16, 2001	11.08	11.35	11.08	11.32
3505	NYSE	STR	Thu, Nov 15, 2001	11.46	11.46	10.83	11.05
3504	NYSE	STR	Wed, Nov 14, 2001	11.85	12.00	11.44	11.48
3503	NYSE	STR	Tue, Nov 13, 2001	11.80	11.93	11.70	11.89
3502	NYSE	STR	Mon, Nov 12, 2001	11.80	11.97	11.56	11.69
3501	NYSE	STR	Fri, Nov 9, 2001	12.05	12.09	11.83	11.85
3500	NYSE	STR	Thu, Nov 8, 2001	11.73	12.24	11.73	12.05
3499	NYSE	STR	Wed, Nov 7, 2001	11.60	11.81	11.50	11.70
3498	NYSE	STR	Tue, Nov 6, 2001	11.35	11.64	11.22	11.64
3497	NYSE	STR	Mon, Nov 5, 2001	11.44	11.58	11.38	11.39
3496	NYSE	STR	Fri, Nov 2, 2001	11.31	11.55	11.05	11.43
3495	NYSE	STR	Thu, Nov 1, 2001	11.01	11.45	10.98	11.31
3494	NYSE	STR	Wed, Oct 31, 2001	10.90	11.14	10.90	11.00
3493	NYSE	STR	Tue, Oct 30, 2001	11.15	11.29	10.77	10.78
3492	NYSE	STR	Mon, Oct 29, 2001	11.18	11.19	11.06	11.17
3491	NYSE	STR	Fri, Oct 26, 2001	11.00	11.18	10.99	11.18
3490	NYSE	STR	Thu, Oct 25, 2001	11.06	11.33	10.68	11.00
3489	NYSE	STR	Wed, Oct 24, 2001	11.10	11.25	10.85	11.02
3488	NYSE	STR	Tue, Oct 23, 2001	11.50	11.50	11.00	11.10
3487	NYSE	STR	Mon, Oct 22, 2001	11.30	11.48	11.28	11.47
3486	NYSE	STR	Fri, Oct 19, 2001	11.12	11.32	11.01	11.25
3485	NYSE	STR	Thu, Oct 18, 2001	11.38	11.40	11.11	11.12
3484	NYSE	STR	Wed, Oct 17, 2001	11.70	11.74	11.25	11.25
3483	NYSE	STR	Tue, Oct 16, 2001	11.43	11.75	11.40	11.58
3482	NYSE	STR	Mon, Oct 15, 2001	11.50	11.50	11.21	11.38
3481	NYSE	STR	Fri, Oct 12, 2001	11.50	11.63	11.25	11.46
3480	NYSE	STR	Thu, Oct 11, 2001	11.43	11.78	11.37	11.56
3479	NYSE	STR	Wed, Oct 10, 2001	11.00	11.31	11.00	11.31
3478	NYSE	STR	Tue, Oct 9, 2001	10.83	11.13	10.73	10.97
3477	NYSE	STR	Mon, Oct 8, 2001	10.86	10.95	10.70	10.79
3476	NYSE	STR	Fri, Oct 5, 2001	10.78	11.23	10.63	10.98
3475	NYSE	STR	Thu, Oct 4, 2001	10.70	11.00	10.55	10.76
3474	NYSE	STR	Wed, Oct 3, 2001	10.24	10.62	10.24	10.61
3473	NYSE	STR	Tue, Oct 2, 2001	10.09	10.25	10.05	10.24
3472	NYSE	STR	Mon, Oct 1, 2001	10.20	10.20	9.80	10.09
3471	NYSE	STR	Fri, Sep 28, 2001	9.75	10.20	9.75	10.09
3470	NYSE	STR	Thu, Sep 27, 2001	9.48	9.80	9.29	9.75
3469	NYSE	STR	Wed, Sep 26, 2001	9.98	9.98	9.30	9.35
3468	NYSE	STR	Tue, Sep 25, 2001	9.68	10.03	9.63	9.98
3467	NYSE	STR	Mon, Sep 24, 2001	9.70	9.75	9.30	9.55
3466	NYSE	STR	Fri, Sep 21, 2001	9.50	10.40	9.50	9.65
3465	NYSE	STR	Thu, Sep 20, 2001	10.08	10.20	9.77	9.77
3464	NYSE	STR	Wed, Sep 19, 2001	10.57	10.57	9.74	10.02
3463	NYSE	STR	Tue, Sep 18, 2001	11.10	11.10	10.55	10.57
3462	NYSE	STR	Mon, Sep 17, 2001	11.02	11.18	10.90	11.00
3461	NYSE	STR	Mon, Sep 10, 2001	10.85	10.90	10.72	10.89
3460	NYSE	STR	Fri, Sep 7, 2001	11.09	11.13	10.79	10.80
3459	NYSE	STR	Thu, Sep 6, 2001	11.13	11.22	11.04	11.10
3458	NYSE	STR	Wed, Sep 5, 2001	11.35	11.35	11.16	11.19
3457	NYSE	STR	Tue, Sep 4, 2001	11.28	11.55	11.25	11.37
3456	NYSE	STR	Fri, Aug 31, 2001	11.20	11.42	11.18	11.32
3455	NYSE	STR	Thu, Aug 30, 2001	11.57	11.57	11.32	11.32
3454	NYSE	STR	Wed, Aug 29, 2001	11.60	11.60	11.46	11.46
3453	NYSE	STR	Tue, Aug 28, 2001	11.70	11.78	11.60	11.60
3452	NYSE	STR	Mon, Aug 27, 2001	11.85	11.98	11.80	11.80
3451	NYSE	STR	Fri, Aug 24, 2001	11.75	11.92	11.74	11.85
3450	NYSE	STR	Thu, Aug 23, 2001	11.86	11.89	11.70	11.77
3449	NYSE	STR	Wed, Aug 22, 2001	11.60	12.03	11.60	11.74
3448	NYSE	STR	Tue, Aug 21, 2001	11.88	11.90	11.68	11.69
3447	NYSE	STR	Mon, Aug 20, 2001	11.85	11.94	11.80	11.85
3446	NYSE	STR	Fri, Aug 17, 2001	12.10	12.11	11.95	11.96
3445	NYSE	STR	Thu, Aug 16, 2001	12.10	12.20	11.85	12.02
3444	NYSE	STR	Wed, Aug 15, 2001	11.83	12.10	11.68	12.02
3443	NYSE	STR	Tue, Aug 14, 2001	11.54	11.83	11.54	11.78
3442	NYSE	STR	Mon, Aug 13, 2001	11.58	11.60	11.40	11.50
3441	NYSE	STR	Fri, Aug 10, 2001	11.54	11.57	11.49	11.49
3440	NYSE	STR	Thu, Aug 9, 2001	11.30	11.57	11.20	11.51
3439	NYSE	STR	Wed, Aug 8, 2001	11.45	11.50	11.30	11.31
3438	NYSE	STR	Tue, Aug 7, 2001	11.58	11.60	11.28	11.37
3437	NYSE	STR	Mon, Aug 6, 2001	11.80	11.80	11.57	11.57
3436	NYSE	STR	Fri, Aug 3, 2001	11.87	11.93	11.62	11.76
3435	NYSE	STR	Thu, Aug 2, 2001	11.83	11.94	11.73	11.81
3434	NYSE	STR	Wed, Aug 1, 2001	11.95	12.05	11.72	11.76
3433	NYSE	STR	Tue, Jul 31, 2001	11.98	11.98	11.75	11.77
3432	NYSE	STR	Mon, Jul 30, 2001	11.76	12.23	11.60	11.98
3431	NYSE	STR	Fri, Jul 27, 2001	11.43	11.68	11.13	11.61
3430	NYSE	STR	Thu, Jul 26, 2001	11.20	11.50	11.20	11.41
3429	NYSE	STR	Wed, Jul 25, 2001	10.75	11.19	10.67	11.10
3428	NYSE	STR	Tue, Jul 24, 2001	11.00	11.00	10.70	10.75
3427	NYSE	STR	Mon, Jul 23, 2001	11.18	11.19	10.90	10.91
3426	NYSE	STR	Fri, Jul 20, 2001	11.25	11.25	10.98	11.08
3425	NYSE	STR	Thu, Jul 19, 2001	11.25	11.29	11.10	11.22
3424	NYSE	STR	Wed, Jul 18, 2001	10.80	11.44	10.80	11.21
3423	NYSE	STR	Tue, Jul 17, 2001	11.30	11.68	11.07	11.25
3422	NYSE	STR	Mon, Jul 16, 2001	11.38	11.55	11.25	11.25
3421	NYSE	STR	Fri, Jul 13, 2001	11.32	11.53	11.32	11.38
3420	NYSE	STR	Thu, Jul 12, 2001	11.57	11.57	11.25	11.30
3419	NYSE	STR	Wed, Jul 11, 2001	11.28	11.56	11.18	11.37
3418	NYSE	STR	Tue, Jul 10, 2001	11.13	11.43	10.75	11.28
3417	NYSE	STR	Mon, Jul 9, 2001	12.38	12.38	11.95	12.07
3416	NYSE	STR	Fri, Jul 6, 2001	12.39	12.40	12.20	12.31
3415	NYSE	STR	Thu, Jul 5, 2001	12.23	12.56	12.23	12.40
3414	NYSE	STR	Tue, Jul 3, 2001	12.29	12.29	12.16	12.24
3413	NYSE	STR	Mon, Jul 2, 2001	12.50	12.50	12.10	12.16
3412	NYSE	STR	Fri, Jun 29, 2001	12.23	12.46	12.20	12.38
3411	NYSE	STR	Thu, Jun 28, 2001	12.41	12.50	12.08	12.14
3410	NYSE	STR	Wed, Jun 27, 2001	12.45	12.53	12.29	12.45
3409	NYSE	STR	Tue, Jun 26, 2001	12.43	12.58	12.13	12.53
3408	NYSE	STR	Mon, Jun 25, 2001	12.50	12.55	12.17	12.43
3407	NYSE	STR	Fri, Jun 22, 2001	12.50	12.53	12.00	12.38
3406	NYSE	STR	Thu, Jun 21, 2001	13.03	13.04	12.03	12.40
3405	NYSE	STR	Wed, Jun 20, 2001	13.30	13.38	12.90	13.16
3404	NYSE	STR	Tue, Jun 19, 2001	13.43	13.43	13.10	13.30
3403	NYSE	STR	Mon, Jun 18, 2001	13.70	13.70	13.38	13.42
3402	NYSE	STR	Fri, Jun 15, 2001	13.25	13.68	13.25	13.59
3401	NYSE	STR	Thu, Jun 14, 2001	14.00	14.00	13.28	13.41
3400	NYSE	STR	Wed, Jun 13, 2001	14.27	14.40	13.95	14.19
3399	NYSE	STR	Tue, Jun 12, 2001	14.30	14.30	13.95	14.12
3398	NYSE	STR	Mon, Jun 11, 2001	14.10	14.46	14.09	14.42
3397	NYSE	STR	Fri, Jun 8, 2001	13.74	14.05	13.70	14.04
3396	NYSE	STR	Thu, Jun 7, 2001	13.50	14.23	13.50	13.74
3395	NYSE	STR	Wed, Jun 6, 2001	15.45	15.45	14.85	14.86
3394	NYSE	STR	Tue, Jun 5, 2001	15.66	15.67	15.39	15.50
3393	NYSE	STR	Mon, Jun 4, 2001	15.45	15.61	15.45	15.61
3392	NYSE	STR	Fri, Jun 1, 2001	15.50	15.50	15.20	15.34
3391	NYSE	STR	Thu, May 31, 2001	15.49	15.54	15.40	15.50
3390	NYSE	STR	Wed, May 30, 2001	15.68	15.69	15.40	15.47
3389	NYSE	STR	Tue, May 29, 2001	16.05	16.10	15.60	15.68
3388	NYSE	STR	Fri, May 25, 2001	16.15	16.15	16.00	16.15
3387	NYSE	STR	Thu, May 24, 2001	16.60	16.60	16.08	16.15
3386	NYSE	STR	Wed, May 23, 2001	16.67	16.76	16.46	16.60
3385	NYSE	STR	Tue, May 22, 2001	16.40	16.83	16.23	16.76
3384	NYSE	STR	Mon, May 21, 2001	16.73	16.88	16.23	16.53
3383	NYSE	STR	Fri, May 18, 2001	16.43	16.74	16.36	16.73
3382	NYSE	STR	Thu, May 17, 2001	16.35	16.43	16.11	16.43
3381	NYSE	STR	Wed, May 16, 2001	16.40	16.45	16.26	16.34
3380	NYSE	STR	Tue, May 15, 2001	16.36	16.48	16.27	16.40
3379	NYSE	STR	Mon, May 14, 2001	16.30	16.40	16.20	16.36
3378	NYSE	STR	Fri, May 11, 2001	16.20	16.35	16.14	16.23
3377	NYSE	STR	Thu, May 10, 2001	16.13	16.26	15.91	16.14
3376	NYSE	STR	Wed, May 9, 2001	15.85	16.25	15.82	16.14
3375	NYSE	STR	Tue, May 8, 2001	15.80	15.87	15.70	15.74
3374	NYSE	STR	Mon, May 7, 2001	15.95	16.01	15.63	15.70
3373	NYSE	STR	Fri, May 4, 2001	15.20	15.84	15.20	15.84
3372	NYSE	STR	Thu, May 3, 2001	15.50	15.53	15.03	15.09
3371	NYSE	STR	Wed, May 2, 2001	16.00	16.03	15.50	15.53
3370	NYSE	STR	Tue, May 1, 2001	16.09	16.09	15.40	16.01
3369	NYSE	STR	Mon, Apr 30, 2001	16.55	16.68	16.00	16.09
3368	NYSE	STR	Fri, Apr 27, 2001	15.98	16.38	15.73	16.06
3367	NYSE	STR	Thu, Apr 26, 2001	14.75	15.92	14.73	15.89
3366	NYSE	STR	Wed, Apr 25, 2001	14.38	14.70	14.38	14.68
3365	NYSE	STR	Tue, Apr 24, 2001	14.38	14.54	14.26	14.38
3364	NYSE	STR	Mon, Apr 23, 2001	14.35	14.53	14.25	14.36
3363	NYSE	STR	Fri, Apr 20, 2001	14.40	14.50	14.23	14.31
3362	NYSE	STR	Thu, Apr 19, 2001	14.55	14.57	14.15	14.35
3361	NYSE	STR	Wed, Apr 18, 2001	14.93	14.93	14.33	14.43
3360	NYSE	STR	Tue, Apr 17, 2001	14.55	14.89	14.45	14.89
3359	NYSE	STR	Mon, Apr 16, 2001	14.25	14.55	14.07	14.48
3358	NYSE	STR	Thu, Apr 12, 2001	14.02	14.31	14.02	14.30
3357	NYSE	STR	Wed, Apr 11, 2001	14.24	14.38	13.98	14.02
3356	NYSE	STR	Tue, Apr 10, 2001	14.00	14.16	13.95	14.12
3355	NYSE	STR	Mon, Apr 9, 2001	13.63	14.10	13.63	13.83
3354	NYSE	STR	Fri, Apr 6, 2001	13.98	14.08	13.46	13.63
3353	NYSE	STR	Thu, Apr 5, 2001	13.75	14.15	13.59	14.07
3352	NYSE	STR	Wed, Apr 4, 2001	13.50	13.87	13.49	13.66
3351	NYSE	STR	Tue, Apr 3, 2001	13.75	13.81	13.40	13.69
3350	NYSE	STR	Mon, Apr 2, 2001	13.80	14.27	13.64	13.72
3349	NYSE	STR	Fri, Mar 30, 2001	13.55	14.15	13.55	13.70
3348	NYSE	STR	Thu, Mar 29, 2001	13.87	13.87	13.35	13.50
3347	NYSE	STR	Wed, Mar 28, 2001	13.69	14.00	13.61	13.68
3346	NYSE	STR	Tue, Mar 27, 2001	13.80	13.98	13.60	13.69
3345	NYSE	STR	Mon, Mar 26, 2001	13.70	13.94	13.69	13.79
3344	NYSE	STR	Fri, Mar 23, 2001	13.70	13.83	13.50	13.50
3343	NYSE	STR	Thu, Mar 22, 2001	14.13	14.13	13.18	13.48
3342	NYSE	STR	Wed, Mar 21, 2001	14.31	14.36	14.08	14.13
3341	NYSE	STR	Tue, Mar 20, 2001	14.29	14.60	14.08	14.21
3340	NYSE	STR	Mon, Mar 19, 2001	14.00	14.30	14.00	14.29
3339	NYSE	STR	Fri, Mar 16, 2001	14.00	14.45	14.00	14.02
3338	NYSE	STR	Thu, Mar 15, 2001	14.10	14.25	14.05	14.05
3337	NYSE	STR	Wed, Mar 14, 2001	14.18	14.50	14.18	14.23
3336	NYSE	STR	Tue, Mar 13, 2001	14.10	14.30	13.98	14.23
3335	NYSE	STR	Mon, Mar 12, 2001	14.65	14.68	14.00	14.06
3334	NYSE	STR	Fri, Mar 9, 2001	14.98	14.98	14.62	14.78
3333	NYSE	STR	Thu, Mar 8, 2001	14.50	14.88	14.50	14.80
3332	NYSE	STR	Wed, Mar 7, 2001	14.03	14.50	14.03	14.29
3331	NYSE	STR	Tue, Mar 6, 2001	14.00	14.06	13.65	13.93
3330	NYSE	STR	Mon, Mar 5, 2001	13.75	14.07	13.75	13.98
3329	NYSE	STR	Fri, Mar 2, 2001	13.65	13.84	13.60	13.75
3328	NYSE	STR	Thu, Mar 1, 2001	13.68	13.75	13.55	13.63
3327	NYSE	STR	Wed, Feb 28, 2001	13.70	13.78	13.50	13.70
3326	NYSE	STR	Tue, Feb 27, 2001	13.80	13.85	13.60	13.66
3325	NYSE	STR	Mon, Feb 26, 2001	13.63	13.98	13.62	13.80
3324	NYSE	STR	Fri, Feb 23, 2001	13.89	13.90	13.45	13.63
3323	NYSE	STR	Thu, Feb 22, 2001	13.95	14.03	13.64	13.79
3322	NYSE	STR	Wed, Feb 21, 2001	14.00	14.05	13.94	13.95
3321	NYSE	STR	Tue, Feb 20, 2001	14.00	14.23	13.98	13.99
3320	NYSE	STR	Fri, Feb 16, 2001	13.55	14.14	13.55	14.05
3319	NYSE	STR	Thu, Feb 15, 2001	13.88	13.91	13.68	13.75
3318	NYSE	STR	Wed, Feb 14, 2001	14.00	14.13	13.93	14.04
3317	NYSE	STR	Tue, Feb 13, 2001	13.93	14.08	13.78	14.01
3316	NYSE	STR	Mon, Feb 12, 2001	14.17	14.18	13.68	13.78
3315	NYSE	STR	Fri, Feb 9, 2001	13.70	14.15	13.70	14.09
3314	NYSE	STR	Thu, Feb 8, 2001	13.65	13.85	13.58	13.74
3313	NYSE	STR	Wed, Feb 7, 2001	13.75	13.87	13.59	13.65
3312	NYSE	STR	Tue, Feb 6, 2001	13.73	13.75	13.35	13.75
3311	NYSE	STR	Mon, Feb 5, 2001	13.54	13.88	13.51	13.73
3310	NYSE	STR	Fri, Feb 2, 2001	13.71	13.71	13.45	13.54
3309	NYSE	STR	Thu, Feb 1, 2001	13.93	13.95	13.60	13.71
3308	NYSE	STR	Wed, Jan 31, 2001	14.18	14.20	13.75	13.93
3307	NYSE	STR	Tue, Jan 30, 2001	14.30	14.33	14.13	14.15
3306	NYSE	STR	Mon, Jan 29, 2001	14.03	14.65	14.03	14.27
3305	NYSE	STR	Fri, Jan 26, 2001	14.38	14.38	13.84	14.16
3304	NYSE	STR	Thu, Jan 25, 2001	14.09	14.47	14.09	14.38
3303	NYSE	STR	Wed, Jan 24, 2001	14.09	14.25	13.94	14.00
3302	NYSE	STR	Tue, Jan 23, 2001	13.78	14.13	13.75	14.13
3301	NYSE	STR	Mon, Jan 22, 2001	13.91	13.91	13.69	13.75
3300	NYSE	STR	Fri, Jan 19, 2001	13.81	13.94	13.66	13.78
3299	NYSE	STR	Thu, Jan 18, 2001	13.88	13.97	13.69	13.78
3298	NYSE	STR	Wed, Jan 17, 2001	14.38	14.38	13.94	14.03
3297	NYSE	STR	Tue, Jan 16, 2001	14.06	14.47	13.94	14.38
3296	NYSE	STR	Fri, Jan 12, 2001	13.91	14.09	13.75	13.97
3295	NYSE	STR	Thu, Jan 11, 2001	14.22	14.63	13.78	13.91
3294	NYSE	STR	Wed, Jan 10, 2001	13.75	14.28	13.72	14.28
3293	NYSE	STR	Tue, Jan 9, 2001	14.19	14.19	13.56	13.88
3292	NYSE	STR	Mon, Jan 8, 2001	14.00	14.44	13.97	14.19
3291	NYSE	STR	Fri, Jan 5, 2001	13.66	14.19	13.66	13.91
3290	NYSE	STR	Thu, Jan 4, 2001	14.16	14.16	13.63	13.69
3289	NYSE	STR	Wed, Jan 3, 2001	14.47	14.72	13.88	14.28
3288	NYSE	STR	Tue, Jan 2, 2001	14.94	14.97	14.34	14.44
3287	NYSE	STR	Fri, Dec 29, 2000	15.50	15.50	14.91	15.03
3286	NYSE	STR	Thu, Dec 28, 2000	15.00	15.63	14.94	15.50
3285	NYSE	STR	Wed, Dec 27, 2000	15.16	15.47	15.03	15.06
3284	NYSE	STR	Tue, Dec 26, 2000	14.41	15.25	14.41	15.09
3283	NYSE	STR	Fri, Dec 22, 2000	13.97	14.34	13.97	14.28
3282	NYSE	STR	Thu, Dec 21, 2000	14.22	14.31	13.97	13.97
3281	NYSE	STR	Wed, Dec 20, 2000	14.66	14.66	13.97	14.19
3280	NYSE	STR	Tue, Dec 19, 2000	14.31	14.91	14.31	14.66
3279	NYSE	STR	Mon, Dec 18, 2000	14.09	14.50	14.03	14.44
3278	NYSE	STR	Fri, Dec 15, 2000	13.25	14.22	13.19	14.19
3277	NYSE	STR	Thu, Dec 14, 2000	13.88	13.88	13.47	13.59
3276	NYSE	STR	Wed, Dec 13, 2000	13.69	14.00	13.69	13.88
3275	NYSE	STR	Tue, Dec 12, 2000	13.97	14.00	13.75	13.78
3274	NYSE	STR	Mon, Dec 11, 2000	13.97	13.97	13.59	13.88
3273	NYSE	STR	Fri, Dec 8, 2000	13.84	14.00	13.41	13.97
3272	NYSE	STR	Thu, Dec 7, 2000	13.75	14.34	13.75	13.97
3271	NYSE	STR	Wed, Dec 6, 2000	13.69	14.22	13.50	13.75
3270	NYSE	STR	Tue, Dec 5, 2000	14.13	14.38	13.91	13.94
3269	NYSE	STR	Mon, Dec 4, 2000	14.09	14.38	13.97	14.13
3268	NYSE	STR	Fri, Dec 1, 2000	13.97	14.31	13.88	14.09
3267	NYSE	STR	Thu, Nov 30, 2000	14.47	14.50	13.50	13.94
3266	NYSE	STR	Wed, Nov 29, 2000	14.81	14.81	14.44	14.47
3265	NYSE	STR	Tue, Nov 28, 2000	15.06	15.09	14.69	14.81
3264	NYSE	STR	Mon, Nov 27, 2000	15.47	15.47	14.97	15.06
3263	NYSE	STR	Fri, Nov 24, 2000	15.00	15.50	14.94	15.47
3262	NYSE	STR	Wed, Nov 22, 2000	15.63	15.63	14.69	14.94
3261	NYSE	STR	Tue, Nov 21, 2000	15.00	15.94	14.97	15.75
3260	NYSE	STR	Mon, Nov 20, 2000	14.50	14.94	14.50	14.94
3259	NYSE	STR	Fri, Nov 17, 2000	14.59	14.63	14.41	14.53
3258	NYSE	STR	Thu, Nov 16, 2000	13.88	14.63	13.84	14.41
3257	NYSE	STR	Wed, Nov 15, 2000	13.81	14.09	13.69	13.84
3256	NYSE	STR	Tue, Nov 14, 2000	13.81	13.97	13.78	13.84
3255	NYSE	STR	Mon, Nov 13, 2000	13.81	13.97	13.63	13.81
3254	NYSE	STR	Fri, Nov 10, 2000	13.84	14.09	13.66	13.91
3253	NYSE	STR	Thu, Nov 9, 2000	14.09	14.09	13.63	13.84
3252	NYSE	STR	Wed, Nov 8, 2000	14.19	14.44	14.00	14.09
3251	NYSE	STR	Tue, Nov 7, 2000	14.13	14.19	13.88	14.16
3250	NYSE	STR	Mon, Nov 6, 2000	14.47	14.47	14.09	14.13
3249	NYSE	STR	Fri, Nov 3, 2000	14.19	14.59	14.16	14.47
3248	NYSE	STR	Thu, Nov 2, 2000	14.25	14.25	14.06	14.19
3247	NYSE	STR	Wed, Nov 1, 2000	13.59	14.25	13.59	14.25
3246	NYSE	STR	Tue, Oct 31, 2000	13.47	13.66	13.25	13.53
3245	NYSE	STR	Mon, Oct 30, 2000	13.63	13.66	13.34	13.41
3244	NYSE	STR	Fri, Oct 27, 2000	13.44	13.59	13.41	13.53
3243	NYSE	STR	Thu, Oct 26, 2000	13.19	13.50	13.00	13.31
3242	NYSE	STR	Wed, Oct 25, 2000	13.50	13.56	13.00	13.31
3241	NYSE	STR	Tue, Oct 24, 2000	13.94	13.97	13.34	13.50
3240	NYSE	STR	Mon, Oct 23, 2000	14.03	14.06	13.81	13.97
3239	NYSE	STR	Fri, Oct 20, 2000	13.97	14.28	13.91	14.03
3238	NYSE	STR	Thu, Oct 19, 2000	14.44	14.44	13.91	13.97
3237	NYSE	STR	Wed, Oct 18, 2000	14.41	14.56	14.28	14.44
3236	NYSE	STR	Tue, Oct 17, 2000	14.44	14.75	14.41	14.53
3235	NYSE	STR	Mon, Oct 16, 2000	14.13	14.63	14.06	14.53
3234	NYSE	STR	Fri, Oct 13, 2000	14.06	14.25	13.94	14.16
3233	NYSE	STR	Thu, Oct 12, 2000	13.75	14.16	13.72	14.09
3232	NYSE	STR	Wed, Oct 11, 2000	13.81	14.13	13.44	13.69
3231	NYSE	STR	Tue, Oct 10, 2000	13.44	13.88	13.44	13.72
3230	NYSE	STR	Mon, Oct 9, 2000	13.34	13.47	13.13	13.38
3229	NYSE	STR	Fri, Oct 6, 2000	13.44	13.72	13.28	13.44
3228	NYSE	STR	Thu, Oct 5, 2000	13.34	13.47	13.25	13.44
3227	NYSE	STR	Wed, Oct 4, 2000	13.72	13.72	13.13	13.38
3226	NYSE	STR	Tue, Oct 3, 2000	13.81	13.81	13.41	13.59
3225	NYSE	STR	Mon, Oct 2, 2000	14.00	14.09	13.59	13.91
3224	NYSE	STR	Fri, Sep 29, 2000	13.41	14.00	13.38	13.91
3223	NYSE	STR	Thu, Sep 28, 2000	13.41	13.44	13.13	13.41
3222	NYSE	STR	Wed, Sep 27, 2000	13.44	13.47	13.13	13.41
3221	NYSE	STR	Tue, Sep 26, 2000	13.00	13.59	12.81	13.38
3220	NYSE	STR	Mon, Sep 25, 2000	12.66	12.94	12.22	12.94
3219	NYSE	STR	Fri, Sep 22, 2000	12.94	13.19	12.69	12.78
3218	NYSE	STR	Thu, Sep 21, 2000	13.28	13.47	12.97	13.00
3217	NYSE	STR	Wed, Sep 20, 2000	13.19	13.44	13.13	13.28
3216	NYSE	STR	Tue, Sep 19, 2000	13.38	13.44	13.19	13.31
3215	NYSE	STR	Mon, Sep 18, 2000	13.50	13.59	13.38	13.38
3214	NYSE	STR	Fri, Sep 15, 2000	13.31	13.75	13.31	13.60
3213	NYSE	STR	Thu, Sep 14, 2000	13.53	13.56	13.25	13.41
3212	NYSE	STR	Wed, Sep 13, 2000	13.03	13.56	13.00	13.53
3211	NYSE	STR	Tue, Sep 12, 2000	12.94	13.31	12.88	13.09
3210	NYSE	STR	Mon, Sep 11, 2000	12.56	12.88	12.47	12.85
3209	NYSE	STR	Fri, Sep 8, 2000	11.41	11.72	11.41	11.67
3208	NYSE	STR	Thu, Sep 7, 2000	11.44	11.59	11.38	11.41
3207	NYSE	STR	Wed, Sep 6, 2000	11.09	11.44	11.03	11.44
3206	NYSE	STR	Tue, Sep 5, 2000	10.97	11.09	10.94	11.03
3205	NYSE	STR	Fri, Sep 1, 2000	10.84	10.94	10.69	10.94
3204	NYSE	STR	Thu, Aug 31, 2000	10.91	10.91	10.81	10.84
3203	NYSE	STR	Wed, Aug 30, 2000	10.97	11.00	10.94	10.94
3202	NYSE	STR	Tue, Aug 29, 2000	10.84	10.88	10.78	10.88
3201	NYSE	STR	Mon, Aug 28, 2000	10.88	10.94	10.75	10.88
3200	NYSE	STR	Fri, Aug 25, 2000	10.84	10.97	10.78	10.84
3199	NYSE	STR	Thu, Aug 24, 2000	10.78	10.84	10.75	10.81
3198	NYSE	STR	Wed, Aug 23, 2000	10.53	10.84	10.50	10.78
3197	NYSE	STR	Tue, Aug 22, 2000	10.53	10.69	10.50	10.50
3196	NYSE	STR	Mon, Aug 21, 2000	10.53	10.69	10.50	10.53
3195	NYSE	STR	Fri, Aug 18, 2000	10.63	10.66	10.47	10.50
3194	NYSE	STR	Thu, Aug 17, 2000	10.63	10.81	10.50	10.63
3193	NYSE	STR	Wed, Aug 16, 2000	10.44	10.59	10.31	10.56
3192	NYSE	STR	Tue, Aug 15, 2000	10.19	10.53	10.16	10.47
3191	NYSE	STR	Mon, Aug 14, 2000	10.16	10.28	10.09	10.19
3190	NYSE	STR	Fri, Aug 11, 2000	10.03	10.19	10.00	10.16
3189	NYSE	STR	Thu, Aug 10, 2000	10.00	10.22	10.00	10.10
3188	NYSE	STR	Wed, Aug 9, 2000	10.22	10.31	9.97	10.00
3187	NYSE	STR	Tue, Aug 8, 2000	10.44	10.47	10.09	10.22
3186	NYSE	STR	Mon, Aug 7, 2000	10.19	10.38	10.19	10.35
3185	NYSE	STR	Fri, Aug 4, 2000	10.28	10.28	10.06	10.19
3184	NYSE	STR	Thu, Aug 3, 2000	10.09	10.34	10.06	10.29
3183	NYSE	STR	Wed, Aug 2, 2000	9.91	10.09	9.91	10.09
3182	NYSE	STR	Tue, Aug 1, 2000	9.78	9.97	9.78	9.97
3181	NYSE	STR	Mon, Jul 31, 2000	9.75	9.84	9.63	9.75
3180	NYSE	STR	Fri, Jul 28, 2000	9.72	9.81	9.53	9.72
3179	NYSE	STR	Thu, Jul 27, 2000	9.63	9.94	9.63	9.78
3178	NYSE	STR	Wed, Jul 26, 2000	9.69	9.75	9.47	9.66
3177	NYSE	STR	Tue, Jul 25, 2000	9.47	9.75	9.44	9.75
3176	NYSE	STR	Mon, Jul 24, 2000	9.72	9.72	9.50	9.53
3175	NYSE	STR	Fri, Jul 21, 2000	9.91	9.91	9.72	9.72
3174	NYSE	STR	Thu, Jul 20, 2000	9.72	9.88	9.69	9.81
3173	NYSE	STR	Wed, Jul 19, 2000	9.75	9.81	9.69	9.69
3172	NYSE	STR	Tue, Jul 18, 2000	9.84	9.84	9.69	9.75
3171	NYSE	STR	Mon, Jul 17, 2000	9.94	9.97	9.75	9.81
3170	NYSE	STR	Fri, Jul 14, 2000	9.81	9.97	9.78	9.88
3169	NYSE	STR	Thu, Jul 13, 2000	9.91	9.94	9.78	9.84
3168	NYSE	STR	Wed, Jul 12, 2000	10.06	10.06	9.94	9.97
3167	NYSE	STR	Tue, Jul 11, 2000	9.78	10.09	9.78	10.00
3166	NYSE	STR	Mon, Jul 10, 2000	9.66	9.84	9.66	9.81
3165	NYSE	STR	Fri, Jul 7, 2000	9.69	9.69	9.53	9.66
3164	NYSE	STR	Thu, Jul 6, 2000	9.69	9.72	9.63	9.69
3163	NYSE	STR	Wed, Jul 5, 2000	9.69	9.69	9.59	9.69
3162	NYSE	STR	Mon, Jul 3, 2000	9.63	9.78	9.56	9.69
3161	NYSE	STR	Fri, Jun 30, 2000	9.97	9.97	9.50	9.69
3160	NYSE	STR	Thu, Jun 29, 2000	10.13	10.22	9.91	9.91
3159	NYSE	STR	Wed, Jun 28, 2000	9.63	10.06	9.63	10.03
3158	NYSE	STR	Tue, Jun 27, 2000	9.84	9.84	9.53	9.53
3157	NYSE	STR	Mon, Jun 26, 2000	9.84	9.88	9.69	9.84
3156	NYSE	STR	Fri, Jun 23, 2000	9.97	10.00	9.78	9.81
3155	NYSE	STR	Thu, Jun 22, 2000	9.91	10.25	9.91	9.97
3154	NYSE	STR	Wed, Jun 21, 2000	9.88	10.03	9.78	9.94
3153	NYSE	STR	Tue, Jun 20, 2000	9.94	9.94	9.84	9.84
3152	NYSE	STR	Mon, Jun 19, 2000	10.09	10.09	9.81	9.91
3151	NYSE	STR	Fri, Jun 16, 2000	9.84	10.13	9.66	10.06
3150	NYSE	STR	Thu, Jun 15, 2000	9.91	10.09	9.88	9.97
3149	NYSE	STR	Wed, Jun 14, 2000	10.22	10.22	9.91	9.94
3148	NYSE	STR	Tue, Jun 13, 2000	10.06	10.25	9.84	10.16
3147	NYSE	STR	Mon, Jun 12, 2000	9.88	10.16	9.88	10.09
3146	NYSE	STR	Fri, Jun 9, 2000	9.94	10.03	9.81	9.84
3145	NYSE	STR	Thu, Jun 8, 2000	10.16	10.16	9.84	9.94
3144	NYSE	STR	Wed, Jun 7, 2000	9.91	10.25	9.88	10.22
3143	NYSE	STR	Tue, Jun 6, 2000	9.44	9.97	9.44	9.97
3142	NYSE	STR	Mon, Jun 5, 2000	9.97	9.97	9.50	9.50
3141	NYSE	STR	Fri, Jun 2, 2000	10.19	10.19	9.88	9.97
3140	NYSE	STR	Thu, Jun 1, 2000	10.13	10.31	10.13	10.16
3139	NYSE	STR	Wed, May 31, 2000	9.94	10.28	9.84	10.16
3138	NYSE	STR	Tue, May 30, 2000	9.69	10.00	9.69	10.00
3137	NYSE	STR	Fri, May 26, 2000	9.72	9.84	9.66	9.72
3136	NYSE	STR	Thu, May 25, 2000	9.84	9.84	9.63	9.66
3135	NYSE	STR	Wed, May 24, 2000	9.69	9.88	9.66	9.84
3134	NYSE	STR	Tue, May 23, 2000	10.00	10.06	9.69	9.81
3133	NYSE	STR	Mon, May 22, 2000	9.81	9.97	9.78	9.94
3132	NYSE	STR	Fri, May 19, 2000	10.22	10.22	9.69	9.81
3131	NYSE	STR	Thu, May 18, 2000	10.06	10.22	9.91	10.22
3130	NYSE	STR	Wed, May 17, 2000	9.75	10.22	9.72	10.19
3129	NYSE	STR	Tue, May 16, 2000	9.72	9.81	9.63	9.75
3128	NYSE	STR	Mon, May 15, 2000	9.56	9.75	9.47	9.72
3127	NYSE	STR	Fri, May 12, 2000	9.50	9.72	9.50	9.69
3126	NYSE	STR	Thu, May 11, 2000	9.47	9.69	9.47	9.63
3125	NYSE	STR	Wed, May 10, 2000	9.47	9.47	9.28	9.41
3124	NYSE	STR	Tue, May 9, 2000	9.44	9.50	9.28	9.50
3123	NYSE	STR	Mon, May 8, 2000	9.41	9.50	9.38	9.50
3122	NYSE	STR	Fri, May 5, 2000	9.22	9.38	9.16	9.38
3121	NYSE	STR	Thu, May 4, 2000	9.16	9.38	9.03	9.34
3120	NYSE	STR	Wed, May 3, 2000	9.13	9.25	9.00	9.09
3119	NYSE	STR	Tue, May 2, 2000	9.28	9.44	9.06	9.13
3118	NYSE	STR	Mon, May 1, 2000	9.47	9.50	9.28	9.38
3117	NYSE	STR	Fri, Apr 28, 2000	9.31	9.47	9.19	9.41
3116	NYSE	STR	Thu, Apr 27, 2000	9.31	9.44	9.13	9.28
3115	NYSE	STR	Wed, Apr 26, 2000	9.59	9.66	9.38	9.41
3114	NYSE	STR	Tue, Apr 25, 2000	9.50	9.63	9.47	9.59
3113	NYSE	STR	Mon, Apr 24, 2000	9.25	9.59	9.25	9.50
3112	NYSE	STR	Thu, Apr 20, 2000	9.25	9.41	9.25	9.38
3111	NYSE	STR	Wed, Apr 19, 2000	9.41	9.41	9.16	9.22
3110	NYSE	STR	Tue, Apr 18, 2000	9.25	9.41	9.19	9.34
3109	NYSE	STR	Mon, Apr 17, 2000	9.09	9.34	9.00	9.16
3108	NYSE	STR	Fri, Apr 14, 2000	9.44	9.44	9.06	9.13
3107	NYSE	STR	Thu, Apr 13, 2000	9.13	9.47	9.13	9.41
3106	NYSE	STR	Wed, Apr 12, 2000	9.03	9.25	8.94	9.19
3105	NYSE	STR	Tue, Apr 11, 2000	9.00	9.06	8.94	9.03
3104	NYSE	STR	Mon, Apr 10, 2000	8.91	9.09	8.81	9.09
3103	NYSE	STR	Fri, Apr 7, 2000	8.91	9.00	8.88	8.97
3102	NYSE	STR	Thu, Apr 6, 2000	8.88	9.03	8.81	9.00
3101	NYSE	STR	Wed, Apr 5, 2000	8.75	9.16	8.75	8.91
3100	NYSE	STR	Tue, Apr 4, 2000	9.00	9.16	8.56	8.84
3099	NYSE	STR	Mon, Apr 3, 2000	9.22	9.34	9.00	9.03
3098	NYSE	STR	Fri, Mar 31, 2000	8.69	9.50	8.69	9.28
3097	NYSE	STR	Thu, Mar 30, 2000	8.53	8.81	8.53	8.63
3096	NYSE	STR	Wed, Mar 29, 2000	8.31	8.56	8.28	8.50
3095	NYSE	STR	Tue, Mar 28, 2000	8.28	8.41	8.25	8.41
3094	NYSE	STR	Mon, Mar 27, 2000	8.19	8.31	8.06	8.25
3093	NYSE	STR	Fri, Mar 24, 2000	8.13	8.28	8.13	8.25
3092	NYSE	STR	Thu, Mar 23, 2000	8.06	8.25	8.03	8.22
3091	NYSE	STR	Wed, Mar 22, 2000	8.16	8.25	8.03	8.09
3090	NYSE	STR	Tue, Mar 21, 2000	8.06	8.50	8.03	8.16
3089	NYSE	STR	Mon, Mar 20, 2000	8.00	8.25	8.00	8.03
3088	NYSE	STR	Fri, Mar 17, 2000	8.06	8.28	8.00	8.06
3087	NYSE	STR	Thu, Mar 16, 2000	8.06	8.28	8.00	8.22
3086	NYSE	STR	Wed, Mar 15, 2000	7.22	8.13	7.13	8.03
3085	NYSE	STR	Tue, Mar 14, 2000	7.22	7.31	7.09	7.25
3084	NYSE	STR	Mon, Mar 13, 2000	7.22	7.22	7.03	7.09
3083	NYSE	STR	Fri, Mar 10, 2000	7.22	7.41	7.09	7.28
3082	NYSE	STR	Thu, Mar 9, 2000	7.38	7.38	7.13	7.28
3081	NYSE	STR	Wed, Mar 8, 2000	7.41	7.56	7.28	7.41
3080	NYSE	STR	Tue, Mar 7, 2000	7.19	7.47	7.16	7.47
3079	NYSE	STR	Mon, Mar 6, 2000	7.16	7.25	7.06	7.16
3078	NYSE	STR	Fri, Mar 3, 2000	7.19	7.22	7.03	7.09
3077	NYSE	STR	Thu, Mar 2, 2000	7.19	7.38	7.13	7.16
3076	NYSE	STR	Wed, Mar 1, 2000	7.00	7.28	7.00	7.25
3075	NYSE	STR	Tue, Feb 29, 2000	6.91	7.13	6.88	6.97
3074	NYSE	STR	Mon, Feb 28, 2000	6.97	7.09	6.78	6.91
3073	NYSE	STR	Fri, Feb 25, 2000	7.00	7.06	7.00	7.03
3072	NYSE	STR	Thu, Feb 24, 2000	7.03	7.06	6.81	7.03
3071	NYSE	STR	Wed, Feb 23, 2000	7.06	7.09	7.00	7.03
3070	NYSE	STR	Tue, Feb 22, 2000	7.28	7.34	7.03	7.03
3069	NYSE	STR	Fri, Feb 18, 2000	7.50	7.50	7.09	7.22
3068	NYSE	STR	Thu, Feb 17, 2000	7.66	7.69	7.47	7.56
3067	NYSE	STR	Wed, Feb 16, 2000	7.31	7.59	7.31	7.56
3066	NYSE	STR	Tue, Feb 15, 2000	7.41	7.63	7.38	7.41
3065	NYSE	STR	Mon, Feb 14, 2000	7.22	7.50	7.16	7.41
3064	NYSE	STR	Fri, Feb 11, 2000	7.28	7.44	7.16	7.16
3063	NYSE	STR	Thu, Feb 10, 2000	7.25	7.47	7.22	7.34
3062	NYSE	STR	Wed, Feb 9, 2000	7.50	7.50	7.13	7.31
3061	NYSE	STR	Tue, Feb 8, 2000	7.53	7.56	7.34	7.50
3060	NYSE	STR	Mon, Feb 7, 2000	7.50	7.63	7.50	7.56
3059	NYSE	STR	Fri, Feb 4, 2000	7.66	7.72	7.44	7.53
3058	NYSE	STR	Thu, Feb 3, 2000	7.56	7.75	7.56	7.72
3057	NYSE	STR	Wed, Feb 2, 2000	7.78	7.91	7.53	7.56
3056	NYSE	STR	Tue, Feb 1, 2000	7.63	7.91	7.63	7.84
3055	NYSE	STR	Mon, Jan 31, 2000	7.88	7.91	7.53	7.66
3054	NYSE	STR	Fri, Jan 28, 2000	7.84	7.88	7.66	7.84
3053	NYSE	STR	Thu, Jan 27, 2000	7.97	8.06	7.84	7.88
3052	NYSE	STR	Wed, Jan 26, 2000	7.97	8.16	7.97	7.97
3051	NYSE	STR	Tue, Jan 25, 2000	8.19	8.25	7.97	7.97
3050	NYSE	STR	Mon, Jan 24, 2000	8.13	8.25	8.06	8.16
3049	NYSE	STR	Fri, Jan 21, 2000	8.19	8.38	8.03	8.13
3048	NYSE	STR	Thu, Jan 20, 2000	7.94	8.22	7.88	8.16
3047	NYSE	STR	Wed, Jan 19, 2000	8.13	8.25	7.88	7.94
3046	NYSE	STR	Tue, Jan 18, 2000	8.00	8.31	8.00	8.31
3045	NYSE	STR	Fri, Jan 14, 2000	7.81	7.94	7.81	7.88
3044	NYSE	STR	Thu, Jan 13, 2000	7.69	7.88	7.69	7.84
3043	NYSE	STR	Wed, Jan 12, 2000	7.59	7.75	7.59	7.69
3042	NYSE	STR	Tue, Jan 11, 2000	7.66	7.88	7.53	7.53
3041	NYSE	STR	Mon, Jan 10, 2000	8.03	8.06	7.56	7.69
3040	NYSE	STR	Fri, Jan 7, 2000	8.00	8.13	8.00	8.09
3039	NYSE	STR	Thu, Jan 6, 2000	7.69	8.00	7.69	7.97
3038	NYSE	STR	Wed, Jan 5, 2000	7.41	7.72	7.41	7.66
3037	NYSE	STR	Tue, Jan 4, 2000	7.38	7.44	7.28	7.41
3036	NYSE	STR	Mon, Jan 3, 2000	7.44	7.50	7.28	7.41
3035	NYSE	STR	Fri, Dec 31, 1999	7.53	7.53	7.44	7.50
3034	NYSE	STR	Thu, Dec 30, 1999	7.53	7.63	7.50	7.50
3033	NYSE	STR	Wed, Dec 29, 1999	7.50	7.59	7.41	7.56
3032	NYSE	STR	Tue, Dec 28, 1999	7.50	7.63	7.47	7.63
3031	NYSE	STR	Mon, Dec 27, 1999	7.59	7.69	7.50	7.63
3030	NYSE	STR	Thu, Dec 23, 1999	7.63	7.69	7.50	7.56
3029	NYSE	STR	Wed, Dec 22, 1999	7.66	7.84	7.63	7.69
3028	NYSE	STR	Tue, Dec 21, 1999	7.50	7.91	7.50	7.78
3027	NYSE	STR	Mon, Dec 20, 1999	7.69	7.91	7.38	7.47
3026	NYSE	STR	Fri, Dec 17, 1999	7.97	8.03	7.94	7.94
3025	NYSE	STR	Thu, Dec 16, 1999	7.91	8.03	7.91	8.00
3024	NYSE	STR	Wed, Dec 15, 1999	7.81	8.03	7.81	7.97
3023	NYSE	STR	Tue, Dec 14, 1999	7.81	8.09	7.75	7.91
3022	NYSE	STR	Mon, Dec 13, 1999	7.69	7.91	7.63	7.63
3021	NYSE	STR	Fri, Dec 10, 1999	7.84	7.88	7.66	7.69
3020	NYSE	STR	Thu, Dec 9, 1999	7.88	7.94	7.78	7.91
3019	NYSE	STR	Wed, Dec 8, 1999	8.00	8.13	7.75	7.94
3018	NYSE	STR	Tue, Dec 7, 1999	8.09	8.34	7.97	8.00
3017	NYSE	STR	Mon, Dec 6, 1999	8.44	8.56	8.06	8.16
3016	NYSE	STR	Fri, Dec 3, 1999	8.50	8.59	8.38	8.44
3015	NYSE	STR	Thu, Dec 2, 1999	8.63	8.63	8.38	8.50
3014	NYSE	STR	Wed, Dec 1, 1999	8.53	8.56	8.31	8.56
3013	NYSE	STR	Tue, Nov 30, 1999	8.47	8.59	8.44	8.59
3012	NYSE	STR	Mon, Nov 29, 1999	8.38	8.56	8.34	8.56
3011	NYSE	STR	Fri, Nov 26, 1999	8.28	8.44	8.28	8.38
3010	NYSE	STR	Wed, Nov 24, 1999	8.34	8.50	8.19	8.22
3009	NYSE	STR	Tue, Nov 23, 1999	8.56	8.56	8.28	8.34
3008	NYSE	STR	Mon, Nov 22, 1999	8.88	8.88	8.50	8.56
3007	NYSE	STR	Fri, Nov 19, 1999	8.94	8.94	8.72	8.81
3006	NYSE	STR	Thu, Nov 18, 1999	8.91	8.91	8.75	8.88
3005	NYSE	STR	Wed, Nov 17, 1999	8.88	8.97	8.81	8.91
3004	NYSE	STR	Tue, Nov 16, 1999	8.94	9.03	8.84	9.03
3003	NYSE	STR	Mon, Nov 15, 1999	8.66	9.00	8.66	9.00
3002	NYSE	STR	Fri, Nov 12, 1999	8.81	8.91	8.69	8.69
3001	NYSE	STR	Thu, Nov 11, 1999	8.94	9.00	8.69	8.81
3000	NYSE	STR	Wed, Nov 10, 1999	8.78	9.03	8.78	8.97
2999	NYSE	STR	Tue, Nov 9, 1999	8.81	8.94	8.69	8.84
2998	NYSE	STR	Mon, Nov 8, 1999	8.81	8.84	8.63	8.78
2997	NYSE	STR	Fri, Nov 5, 1999	8.81	8.97	8.59	8.81
2996	NYSE	STR	Thu, Nov 4, 1999	8.88	9.00	8.78	8.91
2995	NYSE	STR	Wed, Nov 3, 1999	8.81	8.94	8.81	8.88
2994	NYSE	STR	Tue, Nov 2, 1999	8.94	9.03	8.69	8.75
2993	NYSE	STR	Mon, Nov 1, 1999	9.00	9.06	8.91	8.97
2992	NYSE	STR	Fri, Oct 29, 1999	9.03	9.13	8.81	9.00
2991	NYSE	STR	Thu, Oct 28, 1999	9.31	9.31	9.03	9.03
2990	NYSE	STR	Wed, Oct 27, 1999	9.06	9.34	9.00	9.22
2989	NYSE	STR	Tue, Oct 26, 1999	9.00	9.00	8.75	8.97
2988	NYSE	STR	Mon, Oct 25, 1999	8.94	9.06	8.88	8.94
2987	NYSE	STR	Fri, Oct 22, 1999	9.00	9.03	8.91	8.94
2986	NYSE	STR	Thu, Oct 21, 1999	9.03	9.03	8.91	9.03
2985	NYSE	STR	Wed, Oct 20, 1999	9.34	9.34	9.00	9.09
2984	NYSE	STR	Tue, Oct 19, 1999	9.53	9.53	9.28	9.28
2983	NYSE	STR	Mon, Oct 18, 1999	9.13	9.53	9.13	9.50
2982	NYSE	STR	Fri, Oct 15, 1999	9.16	9.25	9.13	9.19
2981	NYSE	STR	Thu, Oct 14, 1999	9.00	9.16	8.97	9.09
2980	NYSE	STR	Wed, Oct 13, 1999	9.03	9.19	9.00	9.09
2979	NYSE	STR	Tue, Oct 12, 1999	9.13	9.13	8.97	9.03
2978	NYSE	STR	Mon, Oct 11, 1999	9.00	9.13	8.91	9.09
2977	NYSE	STR	Fri, Oct 8, 1999	9.19	9.19	8.97	9.00
2976	NYSE	STR	Thu, Oct 7, 1999	9.41	9.41	9.13	9.16
2975	NYSE	STR	Wed, Oct 6, 1999	9.38	9.56	9.38	9.41
2974	NYSE	STR	Tue, Oct 5, 1999	9.25	9.44	9.13	9.41
2973	NYSE	STR	Mon, Oct 4, 1999	9.09	9.31	9.09	9.31
2972	NYSE	STR	Fri, Oct 1, 1999	9.03	9.13	8.97	9.09
2971	NYSE	STR	Thu, Sep 30, 1999	9.09	9.25	8.94	9.06
2970	NYSE	STR	Wed, Sep 29, 1999	9.06	9.31	9.03	9.13
2969	NYSE	STR	Tue, Sep 28, 1999	9.16	9.16	8.97	9.09
2968	NYSE	STR	Mon, Sep 27, 1999	9.16	9.22	9.03	9.16
2967	NYSE	STR	Fri, Sep 24, 1999	9.25	9.25	9.03	9.03
2966	NYSE	STR	Thu, Sep 23, 1999	9.38	9.38	9.19	9.22
2965	NYSE	STR	Wed, Sep 22, 1999	9.41	9.44	9.31	9.31
2964	NYSE	STR	Tue, Sep 21, 1999	9.44	9.47	9.38	9.41
2963	NYSE	STR	Mon, Sep 20, 1999	9.72	9.75	9.44	9.50
2962	NYSE	STR	Fri, Sep 17, 1999	9.59	9.78	9.56	9.63
2961	NYSE	STR	Thu, Sep 16, 1999	9.78	9.78	9.53	9.69
2960	NYSE	STR	Wed, Sep 15, 1999	9.69	9.81	9.69	9.75
2959	NYSE	STR	Tue, Sep 14, 1999	9.63	9.72	9.63	9.69
2958	NYSE	STR	Mon, Sep 13, 1999	9.63	9.63	9.50	9.59
2957	NYSE	STR	Fri, Sep 10, 1999	9.69	9.72	9.53	9.66
2956	NYSE	STR	Thu, Sep 9, 1999	9.50	9.72	9.47	9.69
2955	NYSE	STR	Wed, Sep 8, 1999	9.47	9.56	9.41	9.44
2954	NYSE	STR	Tue, Sep 7, 1999	9.44	9.59	9.44	9.56
2953	NYSE	STR	Fri, Sep 3, 1999	9.31	9.50	9.31	9.47
2952	NYSE	STR	Thu, Sep 2, 1999	9.41	9.41	9.22	9.25
2951	NYSE	STR	Wed, Sep 1, 1999	9.44	9.50	9.38	9.41
2950	NYSE	STR	Tue, Aug 31, 1999	9.41	9.56	9.41	9.44
2949	NYSE	STR	Mon, Aug 30, 1999	9.53	9.53	9.41	9.41
2948	NYSE	STR	Fri, Aug 27, 1999	9.56	9.56	9.47	9.50
2947	NYSE	STR	Thu, Aug 26, 1999	9.63	9.63	9.47	9.59
2946	NYSE	STR	Wed, Aug 25, 1999	9.53	9.72	9.53	9.63
2945	NYSE	STR	Tue, Aug 24, 1999	9.56	9.63	9.47	9.53
2944	NYSE	STR	Mon, Aug 23, 1999	9.59	9.69	9.56	9.66
2943	NYSE	STR	Fri, Aug 20, 1999	9.44	9.59	9.44	9.59
2942	NYSE	STR	Thu, Aug 19, 1999	9.34	9.53	9.25	9.41
2941	NYSE	STR	Wed, Aug 18, 1999	9.34	9.44	9.28	9.38
2940	NYSE	STR	Tue, Aug 17, 1999	9.44	9.47	9.38	9.38
2939	NYSE	STR	Mon, Aug 16, 1999	9.50	9.50	9.34	9.44
2938	NYSE	STR	Fri, Aug 13, 1999	9.53	9.56	9.44	9.44
2937	NYSE	STR	Thu, Aug 12, 1999	9.63	9.63	9.50	9.50
2936	NYSE	STR	Wed, Aug 11, 1999	9.56	9.66	9.50	9.66
2935	NYSE	STR	Tue, Aug 10, 1999	9.53	9.56	9.50	9.53
2934	NYSE	STR	Mon, Aug 9, 1999	9.50	9.53	9.44	9.53
2933	NYSE	STR	Fri, Aug 6, 1999	9.41	9.47	9.38	9.47
2932	NYSE	STR	Thu, Aug 5, 1999	9.41	9.50	9.38	9.47
2931	NYSE	STR	Wed, Aug 4, 1999	9.38	9.50	9.31	9.50
2930	NYSE	STR	Tue, Aug 3, 1999	9.38	9.47	9.38	9.38
2929	NYSE	STR	Mon, Aug 2, 1999	9.41	9.47	9.28	9.31
2928	NYSE	STR	Fri, Jul 30, 1999	9.28	9.41	9.25	9.41
2927	NYSE	STR	Thu, Jul 29, 1999	9.50	9.50	9.19	9.28
2926	NYSE	STR	Wed, Jul 28, 1999	9.19	9.28	9.16	9.22
2925	NYSE	STR	Tue, Jul 27, 1999	9.25	9.25	9.06	9.13
2924	NYSE	STR	Mon, Jul 26, 1999	9.31	9.38	9.16	9.16
2923	NYSE	STR	Fri, Jul 23, 1999	9.41	9.41	9.25	9.31
2922	NYSE	STR	Thu, Jul 22, 1999	9.34	9.44	9.22	9.44
2921	NYSE	STR	Wed, Jul 21, 1999	9.41	9.50	9.38	9.41
2920	NYSE	STR	Tue, Jul 20, 1999	9.47	9.53	9.41	9.44
2919	NYSE	STR	Mon, Jul 19, 1999	9.50	9.66	9.44	9.50
2918	NYSE	STR	Fri, Jul 16, 1999	9.69	9.69	9.50	9.63
2917	NYSE	STR	Thu, Jul 15, 1999	9.47	9.69	9.47	9.66
2916	NYSE	STR	Wed, Jul 14, 1999	9.38	9.53	9.38	9.50
2915	NYSE	STR	Tue, Jul 13, 1999	9.47	9.56	9.25	9.38
2914	NYSE	STR	Mon, Jul 12, 1999	9.50	9.72	9.50	9.53
2913	NYSE	STR	Fri, Jul 9, 1999	9.41	9.50	9.38	9.44
2912	NYSE	STR	Thu, Jul 8, 1999	9.34	9.50	9.31	9.34
2911	NYSE	STR	Wed, Jul 7, 1999	9.50	9.56	9.38	9.38
2910	NYSE	STR	Tue, Jul 6, 1999	9.44	9.63	9.44	9.47
2909	NYSE	STR	Fri, Jul 2, 1999	9.50	9.63	9.47	9.53
2908	NYSE	STR	Thu, Jul 1, 1999	9.66	9.69	9.44	9.53
2907	NYSE	STR	Wed, Jun 30, 1999	9.81	9.81	9.56	9.56
2906	NYSE	STR	Tue, Jun 29, 1999	9.59	9.88	9.59	9.81
2905	NYSE	STR	Mon, Jun 28, 1999	9.56	9.69	9.56	9.56
2904	NYSE	STR	Fri, Jun 25, 1999	9.69	9.78	9.56	9.56
2903	NYSE	STR	Thu, Jun 24, 1999	9.72	9.72	9.50	9.63
2902	NYSE	STR	Wed, Jun 23, 1999	9.53	9.66	9.53	9.63
2901	NYSE	STR	Tue, Jun 22, 1999	9.69	9.69	9.53	9.63
2900	NYSE	STR	Mon, Jun 21, 1999	9.72	9.75	9.53	9.56
2899	NYSE	STR	Fri, Jun 18, 1999	9.81	9.97	9.75	9.94
2898	NYSE	STR	Thu, Jun 17, 1999	9.78	9.94	9.75	9.94
2897	NYSE	STR	Wed, Jun 16, 1999	9.94	9.97	9.75	9.91
2896	NYSE	STR	Tue, Jun 15, 1999	9.69	9.97	9.66	9.94
2895	NYSE	STR	Mon, Jun 14, 1999	9.59	9.78	9.53	9.75
2894	NYSE	STR	Fri, Jun 11, 1999	9.66	9.66	9.53	9.53
2893	NYSE	STR	Thu, Jun 10, 1999	9.75	9.78	9.53	9.66
2892	NYSE	STR	Wed, Jun 9, 1999	9.75	9.78	9.66	9.78
2891	NYSE	STR	Tue, Jun 8, 1999	9.69	9.72	9.53	9.69
2890	NYSE	STR	Mon, Jun 7, 1999	9.50	9.72	9.47	9.69
2889	NYSE	STR	Fri, Jun 4, 1999	9.47	9.50	9.34	9.47
2888	NYSE	STR	Thu, Jun 3, 1999	9.53	9.59	9.44	9.50
2887	NYSE	STR	Wed, Jun 2, 1999	9.44	9.53	9.38	9.53
2886	NYSE	STR	Tue, Jun 1, 1999	9.44	9.50	9.22	9.47
2885	NYSE	STR	Fri, May 28, 1999	9.50	9.63	9.44	9.53
2884	NYSE	STR	Thu, May 27, 1999	9.47	9.50	9.25	9.50
2883	NYSE	STR	Wed, May 26, 1999	9.25	9.50	9.25	9.47
2882	NYSE	STR	Tue, May 25, 1999	9.50	9.50	9.38	9.38
2881	NYSE	STR	Mon, May 24, 1999	9.66	9.69	9.47	9.56
2880	NYSE	STR	Fri, May 21, 1999	9.56	9.66	9.53	9.66
2879	NYSE	STR	Thu, May 20, 1999	9.63	9.78	9.50	9.53
2878	NYSE	STR	Wed, May 19, 1999	9.38	9.69	9.38	9.66
2877	NYSE	STR	Tue, May 18, 1999	9.38	9.63	9.34	9.38
2876	NYSE	STR	Mon, May 17, 1999	9.34	9.44	9.31	9.34
2875	NYSE	STR	Fri, May 14, 1999	9.44	9.47	9.28	9.28
2874	NYSE	STR	Thu, May 13, 1999	9.31	9.72	9.31	9.63
2873	NYSE	STR	Wed, May 12, 1999	9.31	9.38	9.16	9.34
2872	NYSE	STR	Tue, May 11, 1999	9.31	9.41	9.22	9.31
2871	NYSE	STR	Mon, May 10, 1999	9.38	9.44	9.25	9.38
2870	NYSE	STR	Fri, May 7, 1999	9.38	9.41	9.28	9.38
2869	NYSE	STR	Thu, May 6, 1999	9.38	9.44	9.22	9.44
2868	NYSE	STR	Wed, May 5, 1999	9.28	9.38	9.03	9.34
2867	NYSE	STR	Tue, May 4, 1999	9.19	9.34	9.00	9.34
2866	NYSE	STR	Mon, May 3, 1999	9.13	9.31	9.06	9.13
2865	NYSE	STR	Fri, Apr 30, 1999	9.31	9.41	9.03	9.09
2864	NYSE	STR	Thu, Apr 29, 1999	9.16	9.41	9.16	9.31
2863	NYSE	STR	Wed, Apr 28, 1999	8.66	9.16	8.56	9.03
2862	NYSE	STR	Tue, Apr 27, 1999	8.47	8.72	8.47	8.66
2861	NYSE	STR	Mon, Apr 26, 1999	8.84	8.84	8.34	8.44
2860	NYSE	STR	Fri, Apr 23, 1999	8.75	8.97	8.75	8.81
2859	NYSE	STR	Thu, Apr 22, 1999	8.81	8.94	8.75	8.75
2858	NYSE	STR	Wed, Apr 21, 1999	8.63	9.03	8.59	8.81
2857	NYSE	STR	Tue, Apr 20, 1999	8.63	8.72	8.63	8.66
2856	NYSE	STR	Mon, Apr 19, 1999	8.44	8.81	8.44	8.50
2855	NYSE	STR	Fri, Apr 16, 1999	8.22	8.63	8.22	8.31
2854	NYSE	STR	Thu, Apr 15, 1999	8.09	8.25	8.06	8.19
2853	NYSE	STR	Wed, Apr 14, 1999	8.03	8.09	8.00	8.06
2852	NYSE	STR	Tue, Apr 13, 1999	7.97	8.13	7.94	8.09
2851	NYSE	STR	Mon, Apr 12, 1999	7.94	8.16	7.91	7.97
2850	NYSE	STR	Fri, Apr 9, 1999	8.03	8.09	7.94	8.00
2849	NYSE	STR	Thu, Apr 8, 1999	8.00	8.13	7.94	8.09
2848	NYSE	STR	Wed, Apr 7, 1999	8.16	8.19	8.03	8.06
2847	NYSE	STR	Tue, Apr 6, 1999	8.22	8.31	8.00	8.13
2846	NYSE	STR	Mon, Apr 5, 1999	8.19	8.31	8.19	8.31
2845	NYSE	STR	Thu, Apr 1, 1999	8.50	8.50	8.25	8.38
2844	NYSE	STR	Wed, Mar 31, 1999	8.50	8.56	8.38	8.47
2843	NYSE	STR	Tue, Mar 30, 1999	8.69	8.75	8.47	8.50
2842	NYSE	STR	Mon, Mar 29, 1999	8.63	8.78	8.59	8.72
2841	NYSE	STR	Fri, Mar 26, 1999	8.56	8.66	8.53	8.56
2840	NYSE	STR	Thu, Mar 25, 1999	8.56	8.63	8.41	8.63
2839	NYSE	STR	Wed, Mar 24, 1999	8.63	8.69	8.53	8.63
2838	NYSE	STR	Tue, Mar 23, 1999	8.75	8.84	8.72	8.75
2837	NYSE	STR	Mon, Mar 22, 1999	8.75	8.88	8.63	8.84
2836	NYSE	STR	Fri, Mar 19, 1999	8.72	8.91	8.63	8.72
2835	NYSE	STR	Thu, Mar 18, 1999	9.09	9.09	8.97	8.97
2834	NYSE	STR	Wed, Mar 17, 1999	9.03	9.13	9.00	9.09
2833	NYSE	STR	Tue, Mar 16, 1999	9.13	9.25	9.06	9.16
2832	NYSE	STR	Mon, Mar 15, 1999	9.00	9.09	8.88	8.91
2831	NYSE	STR	Fri, Mar 12, 1999	8.97	9.13	8.94	9.00
2830	NYSE	STR	Thu, Mar 11, 1999	8.91	9.03	8.91	9.00
2829	NYSE	STR	Wed, Mar 10, 1999	9.03	9.13	8.91	8.94
2828	NYSE	STR	Tue, Mar 9, 1999	9.00	9.09	8.91	9.00
2827	NYSE	STR	Mon, Mar 8, 1999	8.91	9.00	8.72	9.00
2826	NYSE	STR	Fri, Mar 5, 1999	8.72	8.97	8.69	8.88
2825	NYSE	STR	Thu, Mar 4, 1999	8.69	8.81	8.63	8.81
2824	NYSE	STR	Wed, Mar 3, 1999	8.88	8.88	8.72	8.72
2823	NYSE	STR	Tue, Mar 2, 1999	8.88	8.94	8.88	8.91
2822	NYSE	STR	Mon, Mar 1, 1999	8.91	8.94	8.81	8.88
2821	NYSE	STR	Fri, Feb 26, 1999	8.78	8.94	8.78	8.94
2820	NYSE	STR	Thu, Feb 25, 1999	8.75	8.81	8.75	8.81
2819	NYSE	STR	Wed, Feb 24, 1999	8.88	8.94	8.81	8.84
2818	NYSE	STR	Tue, Feb 23, 1999	8.97	8.97	8.81	8.91
2817	NYSE	STR	Mon, Feb 22, 1999	8.81	9.00	8.75	8.91
2816	NYSE	STR	Fri, Feb 19, 1999	8.63	8.66	8.56	8.63
2815	NYSE	STR	Thu, Feb 18, 1999	8.56	8.63	8.56	8.59
2814	NYSE	STR	Wed, Feb 17, 1999	8.56	8.59	8.53	8.59
2813	NYSE	STR	Tue, Feb 16, 1999	8.66	8.75	8.56	8.63
2812	NYSE	STR	Fri, Feb 12, 1999	8.53	8.69	8.53	8.66
2811	NYSE	STR	Thu, Feb 11, 1999	8.44	8.59	8.41	8.56
2810	NYSE	STR	Wed, Feb 10, 1999	8.44	8.50	8.41	8.47
2809	NYSE	STR	Tue, Feb 9, 1999	8.50	8.59	8.44	8.50
2808	NYSE	STR	Mon, Feb 8, 1999	8.41	8.56	8.34	8.53
2807	NYSE	STR	Fri, Feb 5, 1999	8.38	8.50	8.38	8.38
2806	NYSE	STR	Thu, Feb 4, 1999	8.38	8.44	8.34	8.34
2805	NYSE	STR	Wed, Feb 3, 1999	8.22	8.50	8.16	8.44
2804	NYSE	STR	Tue, Feb 2, 1999	8.31	8.34	8.06	8.22
2803	NYSE	STR	Mon, Feb 1, 1999	8.41	8.41	8.31	8.38
2802	NYSE	STR	Fri, Jan 29, 1999	8.31	8.44	8.31	8.34
2801	NYSE	STR	Thu, Jan 28, 1999	8.53	8.53	8.31	8.34
2800	NYSE	STR	Wed, Jan 27, 1999	8.81	8.94	8.53	8.59
2799	NYSE	STR	Tue, Jan 26, 1999	8.81	8.91	8.72	8.75
2798	NYSE	STR	Mon, Jan 25, 1999	8.78	8.88	8.63	8.84
2797	NYSE	STR	Fri, Jan 22, 1999	8.75	8.81	8.63	8.81
2796	NYSE	STR	Thu, Jan 21, 1999	8.78	8.84	8.59	8.75
2795	NYSE	STR	Wed, Jan 20, 1999	8.88	8.97	8.78	8.81
2794	NYSE	STR	Tue, Jan 19, 1999	9.00	9.03	8.75	8.91
2793	NYSE	STR	Fri, Jan 15, 1999	8.91	9.06	8.84	9.00
2792	NYSE	STR	Thu, Jan 14, 1999	8.88	8.97	8.81	8.97
2791	NYSE	STR	Wed, Jan 13, 1999	9.00	9.16	8.88	8.88
2790	NYSE	STR	Tue, Jan 12, 1999	9.28	9.28	9.09	9.22
2789	NYSE	STR	Mon, Jan 11, 1999	9.41	9.41	9.25	9.34
2788	NYSE	STR	Fri, Jan 8, 1999	9.38	9.50	9.34	9.41
2787	NYSE	STR	Thu, Jan 7, 1999	9.31	9.44	9.19	9.28
2786	NYSE	STR	Wed, Jan 6, 1999	9.34	9.47	9.22	9.44
2785	NYSE	STR	Tue, Jan 5, 1999	9.38	9.38	9.28	9.34
2784	NYSE	STR	Mon, Jan 4, 1999	9.63	9.69	9.25	9.44
2783	NYSE	STR	Thu, Dec 31, 1998	9.34	9.69	9.34	9.69
2782	NYSE	STR	Wed, Dec 30, 1998	9.34	9.44	9.28	9.38
2781	NYSE	STR	Tue, Dec 29, 1998	9.38	9.44	9.28	9.38
2780	NYSE	STR	Mon, Dec 28, 1998	9.50	9.50	9.31	9.38
2779	NYSE	STR	Thu, Dec 24, 1998	9.34	9.50	9.31	9.50
2778	NYSE	STR	Wed, Dec 23, 1998	9.34	9.50	9.25	9.41
2777	NYSE	STR	Tue, Dec 22, 1998	9.22	9.41	9.22	9.25
2776	NYSE	STR	Mon, Dec 21, 1998	9.31	9.31	9.22	9.25
2775	NYSE	STR	Fri, Dec 18, 1998	9.22	9.31	9.09	9.31
2774	NYSE	STR	Thu, Dec 17, 1998	9.06	9.22	8.91	9.22
2773	NYSE	STR	Wed, Dec 16, 1998	9.13	9.31	9.00	9.09
2772	NYSE	STR	Tue, Dec 15, 1998	8.97	9.31	8.94	9.31
2771	NYSE	STR	Mon, Dec 14, 1998	8.78	9.13	8.78	8.94
2770	NYSE	STR	Fri, Dec 11, 1998	9.22	9.22	8.69	8.78
2769	NYSE	STR	Thu, Dec 10, 1998	9.25	9.38	9.16	9.22
2768	NYSE	STR	Wed, Dec 9, 1998	9.31	9.34	9.16	9.25
2767	NYSE	STR	Tue, Dec 8, 1998	9.53	9.53	9.31	9.31
2766	NYSE	STR	Mon, Dec 7, 1998	9.69	9.81	9.56	9.56
2765	NYSE	STR	Fri, Dec 4, 1998	9.72	9.72	9.56	9.63
2764	NYSE	STR	Thu, Dec 3, 1998	9.53	9.66	9.53	9.53
2763	NYSE	STR	Wed, Dec 2, 1998	9.66	9.69	9.53	9.63
2762	NYSE	STR	Tue, Dec 1, 1998	9.56	9.75	9.56	9.72
2761	NYSE	STR	Mon, Nov 30, 1998	9.94	9.94	9.56	9.59
2760	NYSE	STR	Fri, Nov 27, 1998	9.81	9.94	9.81	9.91
2759	NYSE	STR	Wed, Nov 25, 1998	9.91	9.94	9.78	9.84
2758	NYSE	STR	Tue, Nov 24, 1998	9.94	10.03	9.91	9.94
2757	NYSE	STR	Mon, Nov 23, 1998	9.97	10.03	9.97	10.00
2756	NYSE	STR	Fri, Nov 20, 1998	9.91	10.00	9.88	9.88
2755	NYSE	STR	Thu, Nov 19, 1998	9.94	10.06	9.81	9.91
2754	NYSE	STR	Wed, Nov 18, 1998	9.78	10.00	9.78	9.97
2753	NYSE	STR	Tue, Nov 17, 1998	9.97	9.97	9.81	9.84
2752	NYSE	STR	Mon, Nov 16, 1998	9.88	10.06	9.88	9.97
2751	NYSE	STR	Fri, Nov 13, 1998	9.75	9.91	9.72	9.88
2750	NYSE	STR	Thu, Nov 12, 1998	9.72	9.84	9.69	9.69
2749	NYSE	STR	Wed, Nov 11, 1998	9.75	9.84	9.69	9.78
2748	NYSE	STR	Tue, Nov 10, 1998	9.88	9.88	9.69	9.75
2747	NYSE	STR	Mon, Nov 9, 1998	9.94	9.94	9.66	9.78
2746	NYSE	STR	Fri, Nov 6, 1998	9.94	9.97	9.81	9.91
2745	NYSE	STR	Thu, Nov 5, 1998	9.84	9.91	9.69	9.81
2744	NYSE	STR	Wed, Nov 4, 1998	9.75	9.94	9.75	9.84
2743	NYSE	STR	Tue, Nov 3, 1998	9.81	9.88	9.53	9.75
2742	NYSE	STR	Mon, Nov 2, 1998	9.84	9.94	9.78	9.81
2741	NYSE	STR	Fri, Oct 30, 1998	9.81	9.88	9.78	9.84
2740	NYSE	STR	Thu, Oct 29, 1998	9.88	9.88	9.78	9.84
2739	NYSE	STR	Wed, Oct 28, 1998	9.81	10.00	9.75	9.94
2738	NYSE	STR	Tue, Oct 27, 1998	9.94	10.00	9.66	9.88
2737	NYSE	STR	Mon, Oct 26, 1998	10.03	10.06	9.91	9.97
2736	NYSE	STR	Fri, Oct 23, 1998	10.03	10.06	9.94	10.03
2735	NYSE	STR	Thu, Oct 22, 1998	9.94	10.13	9.91	10.06
2734	NYSE	STR	Wed, Oct 21, 1998	10.00	10.00	9.88	9.88
2733	NYSE	STR	Tue, Oct 20, 1998	10.06	10.13	10.00	10.00
2732	NYSE	STR	Mon, Oct 19, 1998	9.94	10.03	9.94	9.97
2731	NYSE	STR	Fri, Oct 16, 1998	9.88	10.00	9.88	9.88
2730	NYSE	STR	Thu, Oct 15, 1998	10.03	10.09	9.91	9.97
2729	NYSE	STR	Wed, Oct 14, 1998	10.09	10.13	10.03	10.09
2728	NYSE	STR	Tue, Oct 13, 1998	9.94	10.19	9.91	10.13
2727	NYSE	STR	Mon, Oct 12, 1998	9.75	9.94	9.75	9.94
2726	NYSE	STR	Fri, Oct 9, 1998	9.78	9.84	9.53	9.75
2725	NYSE	STR	Thu, Oct 8, 1998	9.78	9.88	9.53	9.88
2724	NYSE	STR	Wed, Oct 7, 1998	9.66	9.91	9.47	9.91
2723	NYSE	STR	Tue, Oct 6, 1998	9.59	9.72	9.47	9.59
2722	NYSE	STR	Mon, Oct 5, 1998	9.84	9.84	9.44	9.56
2721	NYSE	STR	Fri, Oct 2, 1998	9.56	10.00	9.44	9.91
2720	NYSE	STR	Thu, Oct 1, 1998	9.63	9.75	9.53	9.59
2719	NYSE	STR	Wed, Sep 30, 1998	9.81	9.81	9.44	9.63
2718	NYSE	STR	Tue, Sep 29, 1998	9.47	9.81	9.31	9.81
2717	NYSE	STR	Mon, Sep 28, 1998	9.41	9.53	9.38	9.44
2716	NYSE	STR	Fri, Sep 25, 1998	9.31	9.50	9.28	9.41
2715	NYSE	STR	Thu, Sep 24, 1998	9.63	9.63	9.38	9.41
2714	NYSE	STR	Wed, Sep 23, 1998	9.47	9.81	9.47	9.75
2713	NYSE	STR	Tue, Sep 22, 1998	9.50	9.53	9.25	9.34
2712	NYSE	STR	Mon, Sep 21, 1998	9.28	9.41	9.19	9.38
2711	NYSE	STR	Fri, Sep 18, 1998	9.28	9.44	9.28	9.34
2710	NYSE	STR	Thu, Sep 17, 1998	9.28	9.38	9.06	9.28
2709	NYSE	STR	Wed, Sep 16, 1998	9.50	9.50	9.13	9.41
2708	NYSE	STR	Tue, Sep 15, 1998	9.06	9.56	9.06	9.53
2707	NYSE	STR	Mon, Sep 14, 1998	8.75	9.38	8.75	9.09
2706	NYSE	STR	Fri, Sep 11, 1998	8.31	8.81	8.31	8.78
2705	NYSE	STR	Thu, Sep 10, 1998	8.31	8.50	8.25	8.34
2704	NYSE	STR	Wed, Sep 9, 1998	8.38	8.50	8.25	8.50
2703	NYSE	STR	Tue, Sep 8, 1998	8.66	8.69	8.31	8.59
2702	NYSE	STR	Fri, Sep 4, 1998	8.16	8.75	8.09	8.53
2701	NYSE	STR	Thu, Sep 3, 1998	8.28	8.31	8.06	8.16
2700	NYSE	STR	Wed, Sep 2, 1998	8.31	8.47	8.13	8.38
2699	NYSE	STR	Tue, Sep 1, 1998	8.13	8.47	7.91	8.31
2698	NYSE	STR	Mon, Aug 31, 1998	8.41	8.69	8.13	8.13
2697	NYSE	STR	Fri, Aug 28, 1998	8.59	8.63	8.25	8.31
2696	NYSE	STR	Thu, Aug 27, 1998	8.78	8.78	8.41	8.53
2695	NYSE	STR	Wed, Aug 26, 1998	9.00	9.03	8.84	8.91
2694	NYSE	STR	Tue, Aug 25, 1998	8.97	9.13	8.91	9.03
2693	NYSE	STR	Mon, Aug 24, 1998	8.97	9.09	8.75	8.97
2692	NYSE	STR	Fri, Aug 21, 1998	8.72	9.00	8.69	8.97
2691	NYSE	STR	Thu, Aug 20, 1998	8.88	9.00	8.81	8.94
2690	NYSE	STR	Wed, Aug 19, 1998	9.00	9.13	8.88	8.88
2689	NYSE	STR	Tue, Aug 18, 1998	8.97	9.19	8.97	9.09
2688	NYSE	STR	Mon, Aug 17, 1998	9.09	9.09	8.97	8.97
2687	NYSE	STR	Fri, Aug 14, 1998	8.88	9.25	8.78	9.16
2686	NYSE	STR	Thu, Aug 13, 1998	9.00	9.09	8.75	8.78
2685	NYSE	STR	Wed, Aug 12, 1998	8.69	9.06	8.66	9.00
2684	NYSE	STR	Tue, Aug 11, 1998	8.44	8.72	8.38	8.59
2683	NYSE	STR	Mon, Aug 10, 1998	8.84	8.84	8.63	8.72
2682	NYSE	STR	Fri, Aug 7, 1998	8.84	8.94	8.69	8.84
2681	NYSE	STR	Thu, Aug 6, 1998	8.81	8.88	8.66	8.75
2680	NYSE	STR	Wed, Aug 5, 1998	9.00	9.00	8.66	8.81
2679	NYSE	STR	Tue, Aug 4, 1998	9.13	9.13	8.84	8.94
2678	NYSE	STR	Mon, Aug 3, 1998	9.28	9.34	9.06	9.06
2677	NYSE	STR	Fri, Jul 31, 1998	9.34	9.41	9.28	9.31
2676	NYSE	STR	Thu, Jul 30, 1998	9.19	9.38	9.19	9.34
2675	NYSE	STR	Wed, Jul 29, 1998	9.06	9.38	9.06	9.16
2674	NYSE	STR	Tue, Jul 28, 1998	9.19	9.28	9.00	9.03
2673	NYSE	STR	Mon, Jul 27, 1998	9.31	9.38	9.00	9.19
2672	NYSE	STR	Fri, Jul 24, 1998	9.31	9.44	9.28	9.38
2671	NYSE	STR	Thu, Jul 23, 1998	9.28	9.44	9.25	9.44
2670	NYSE	STR	Wed, Jul 22, 1998	9.28	9.38	9.19	9.34
2669	NYSE	STR	Tue, Jul 21, 1998	9.34	9.56	9.28	9.31
2668	NYSE	STR	Mon, Jul 20, 1998	9.66	9.66	9.28	9.28
2667	NYSE	STR	Fri, Jul 17, 1998	9.50	9.78	9.50	9.63
2666	NYSE	STR	Thu, Jul 16, 1998	9.41	9.66	9.34	9.50
2665	NYSE	STR	Wed, Jul 15, 1998	9.25	9.38	9.25	9.34
2664	NYSE	STR	Tue, Jul 14, 1998	9.19	9.44	9.19	9.28
2663	NYSE	STR	Mon, Jul 13, 1998	9.19	9.44	9.16	9.38
2662	NYSE	STR	Fri, Jul 10, 1998	9.22	9.41	9.22	9.38
2661	NYSE	STR	Thu, Jul 9, 1998	9.25	9.34	9.22	9.28
2660	NYSE	STR	Wed, Jul 8, 1998	9.38	9.38	9.16	9.28
2659	NYSE	STR	Tue, Jul 7, 1998	9.50	9.53	9.31	9.38
2658	NYSE	STR	Mon, Jul 6, 1998	9.69	9.72	9.38	9.66
2657	NYSE	STR	Thu, Jul 2, 1998	9.75	9.75	9.66	9.75
2656	NYSE	STR	Wed, Jul 1, 1998	9.88	9.91	9.59	9.66
2655	NYSE	STR	Tue, Jun 30, 1998	9.75	9.94	9.75	9.81
2654	NYSE	STR	Mon, Jun 29, 1998	9.63	9.78	9.63	9.75
2653	NYSE	STR	Fri, Jun 26, 1998	9.53	9.66	9.47	9.63
2652	NYSE	STR	Thu, Jun 25, 1998	9.69	9.75	9.53	9.53
2651	NYSE	STR	Wed, Jun 24, 1998	9.59	9.75	9.59	9.75
2650	NYSE	STR	Tue, Jun 23, 1998	9.72	9.94	9.59	9.59
2649	NYSE	STR	Mon, Jun 22, 1998	9.47	9.75	9.47	9.59
2648	NYSE	STR	Fri, Jun 19, 1998	9.41	9.63	9.38	9.50
2647	NYSE	STR	Thu, Jun 18, 1998	9.84	9.97	9.44	9.53
2646	NYSE	STR	Wed, Jun 17, 1998	9.53	9.97	9.53	9.91
2645	NYSE	STR	Tue, Jun 16, 1998	9.56	9.81	9.34	9.59
2644	NYSE	STR	Mon, Jun 15, 1998	9.77	9.78	9.55	9.56
2643	NYSE	STR	Fri, Jun 12, 1998	9.81	9.83	9.69	9.80
2642	NYSE	STR	Thu, Jun 11, 1998	9.92	9.92	9.78	9.83
2641	NYSE	STR	Wed, Jun 10, 1998	9.91	9.97	9.89	9.91
2640	NYSE	STR	Tue, Jun 9, 1998	10.00	10.00	9.92	9.92
2639	NYSE	STR	Mon, Jun 8, 1998	10.03	10.06	9.94	10.00
2638	NYSE	STR	Fri, Jun 5, 1998	9.95	10.13	9.95	10.02
2637	NYSE	STR	Thu, Jun 4, 1998	10.00	10.11	9.89	9.95
2636	NYSE	STR	Wed, Jun 3, 1998	9.98	10.08	9.94	10.00
2635	NYSE	STR	Tue, Jun 2, 1998	10.16	10.25	9.98	10.00
2634	NYSE	STR	Mon, Jun 1, 1998	10.13	10.22	10.05	10.13
2633	NYSE	STR	Fri, May 29, 1998	9.92	10.25	9.92	10.14
2632	NYSE	STR	Thu, May 28, 1998	9.88	9.94	9.77	9.88
2631	NYSE	STR	Wed, May 27, 1998	9.92	9.92	9.67	9.88
2630	NYSE	STR	Tue, May 26, 1998	10.34	10.36	10.08	10.08
2629	NYSE	STR	Fri, May 22, 1998	10.41	10.41	10.30	10.31
2628	NYSE	STR	Thu, May 21, 1998	10.39	10.44	10.33	10.38
2627	NYSE	STR	Wed, May 20, 1998	10.41	10.50	10.38	10.44
2626	NYSE	STR	Tue, May 19, 1998	10.34	10.50	10.22	10.34
2625	NYSE	STR	Mon, May 18, 1998	10.44	10.47	10.20	10.31
2624	NYSE	STR	Fri, May 15, 1998	10.44	10.53	10.39	10.44
2623	NYSE	STR	Thu, May 14, 1998	10.52	10.58	10.42	10.47
2622	NYSE	STR	Wed, May 13, 1998	10.61	10.67	10.52	10.55
2621	NYSE	STR	Tue, May 12, 1998	10.61	10.66	10.56	10.56
2620	NYSE	STR	Mon, May 11, 1998	10.69	10.72	10.56	10.58
2619	NYSE	STR	Fri, May 8, 1998	10.66	10.72	10.56	10.69
2618	NYSE	STR	Thu, May 7, 1998	10.70	10.72	10.59	10.61
2617	NYSE	STR	Wed, May 6, 1998	10.75	10.80	10.64	10.70
2616	NYSE	STR	Tue, May 5, 1998	10.86	10.86	10.64	10.73
2615	NYSE	STR	Mon, May 4, 1998	10.88	10.95	10.75	10.84
2614	NYSE	STR	Fri, May 1, 1998	10.89	10.94	10.80	10.88
2613	NYSE	STR	Thu, Apr 30, 1998	10.78	11.00	10.69	10.84
2612	NYSE	STR	Wed, Apr 29, 1998	10.63	10.83	10.59	10.78
2611	NYSE	STR	Tue, Apr 28, 1998	10.61	10.78	10.50	10.56
2610	NYSE	STR	Mon, Apr 27, 1998	10.69	10.69	10.50	10.55
2609	NYSE	STR	Fri, Apr 24, 1998	10.86	10.86	10.72	10.81
2608	NYSE	STR	Thu, Apr 23, 1998	10.81	10.94	10.80	10.88
2607	NYSE	STR	Wed, Apr 22, 1998	11.06	11.11	10.92	10.97
2606	NYSE	STR	Tue, Apr 21, 1998	11.02	11.14	11.02	11.09
2605	NYSE	STR	Mon, Apr 20, 1998	11.16	11.19	11.06	11.13
2604	NYSE	STR	Fri, Apr 17, 1998	11.14	11.14	11.05	11.13
2603	NYSE	STR	Thu, Apr 16, 1998	11.11	11.17	10.95	11.17
2602	NYSE	STR	Wed, Apr 15, 1998	10.86	11.09	10.81	11.08
2601	NYSE	STR	Tue, Apr 14, 1998	10.83	10.94	10.83	10.86
2600	NYSE	STR	Mon, Apr 13, 1998	10.80	10.89	10.78	10.83
2599	NYSE	STR	Thu, Apr 9, 1998	10.88	10.98	10.80	10.83
2598	NYSE	STR	Wed, Apr 8, 1998	10.84	10.92	10.56	10.77
2597	NYSE	STR	Tue, Apr 7, 1998	10.92	11.03	10.81	10.86
2596	NYSE	STR	Mon, Apr 6, 1998	10.92	10.97	10.77	10.86
2595	NYSE	STR	Fri, Apr 3, 1998	11.14	11.14	10.81	10.92
2594	NYSE	STR	Thu, Apr 2, 1998	10.69	11.11	10.69	11.11
2593	NYSE	STR	Wed, Apr 1, 1998	10.36	10.67	10.34	10.64
2592	NYSE	STR	Tue, Mar 31, 1998	10.36	10.39	10.31	10.39
2591	NYSE	STR	Mon, Mar 30, 1998	10.42	10.42	10.36	10.39
2590	NYSE	STR	Fri, Mar 27, 1998	10.50	10.52	10.41	10.41
2589	NYSE	STR	Thu, Mar 26, 1998	10.66	10.66	10.28	10.50
2588	NYSE	STR	Wed, Mar 25, 1998	10.78	10.81	10.66	10.69
2587	NYSE	STR	Tue, Mar 24, 1998	10.92	10.94	10.72	10.73
2586	NYSE	STR	Mon, Mar 23, 1998	10.63	10.98	10.63	10.91
2585	NYSE	STR	Fri, Mar 20, 1998	10.59	10.69	10.50	10.61
2584	NYSE	STR	Thu, Mar 19, 1998	10.55	10.61	10.55	10.59
2583	NYSE	STR	Wed, Mar 18, 1998	10.28	10.56	10.27	10.55
2582	NYSE	STR	Tue, Mar 17, 1998	10.48	10.48	10.23	10.30
2581	NYSE	STR	Mon, Mar 16, 1998	10.47	10.52	10.41	10.45
2580	NYSE	STR	Fri, Mar 13, 1998	10.56	10.59	10.44	10.44
2579	NYSE	STR	Thu, Mar 12, 1998	10.55	10.61	10.52	10.55
2578	NYSE	STR	Wed, Mar 11, 1998	10.53	10.59	10.50	10.55
2577	NYSE	STR	Tue, Mar 10, 1998	10.42	10.58	10.41	10.52
2576	NYSE	STR	Mon, Mar 9, 1998	10.55	10.58	10.22	10.39
2575	NYSE	STR	Fri, Mar 6, 1998	10.63	10.63	10.53	10.55
2574	NYSE	STR	Thu, Mar 5, 1998	10.61	10.61	10.50	10.56
2573	NYSE	STR	Wed, Mar 4, 1998	10.83	10.83	10.64	10.64
2572	NYSE	STR	Tue, Mar 3, 1998	10.58	10.77	10.56	10.70
2571	NYSE	STR	Mon, Mar 2, 1998	10.66	10.66	10.56	10.59
2570	NYSE	STR	Fri, Feb 27, 1998	10.58	10.69	10.50	10.63
2569	NYSE	STR	Thu, Feb 26, 1998	10.42	10.61	10.42	10.58
2568	NYSE	STR	Wed, Feb 25, 1998	10.34	10.44	10.34	10.41
2567	NYSE	STR	Tue, Feb 24, 1998	10.50	10.52	10.22	10.41
2566	NYSE	STR	Mon, Feb 23, 1998	10.59	10.67	10.23	10.45
2565	NYSE	STR	Fri, Feb 20, 1998	10.50	10.56	10.36	10.53
2564	NYSE	STR	Thu, Feb 19, 1998	10.70	10.70	10.45	10.48
2563	NYSE	STR	Wed, Feb 18, 1998	10.52	10.77	10.52	10.70
2562	NYSE	STR	Tue, Feb 17, 1998	10.73	10.75	10.63	10.66
2561	NYSE	STR	Fri, Feb 13, 1998	10.69	10.73	10.59	10.72
2560	NYSE	STR	Thu, Feb 12, 1998	10.66	10.81	10.50	10.75
2559	NYSE	STR	Wed, Feb 11, 1998	10.66	10.75	10.63	10.70
2558	NYSE	STR	Tue, Feb 10, 1998	10.70	10.80	10.59	10.69
2557	NYSE	STR	Mon, Feb 9, 1998	10.83	10.86	10.56	10.67
2556	NYSE	STR	Fri, Feb 6, 1998	10.67	10.88	10.66	10.88
2555	NYSE	STR	Thu, Feb 5, 1998	10.63	10.75	10.61	10.70
2554	NYSE	STR	Wed, Feb 4, 1998	10.69	10.73	10.59	10.64
2553	NYSE	STR	Tue, Feb 3, 1998	10.70	10.72	10.58	10.72
2552	NYSE	STR	Mon, Feb 2, 1998	10.53	10.70	10.53	10.67
2551	NYSE	STR	Fri, Jan 30, 1998	10.63	10.70	10.33	10.41
2550	NYSE	STR	Thu, Jan 29, 1998	10.55	10.80	10.48	10.61
2549	NYSE	STR	Wed, Jan 28, 1998	10.61	10.67	10.50	10.61
2548	NYSE	STR	Tue, Jan 27, 1998	10.50	10.61	10.44	10.61
2547	NYSE	STR	Mon, Jan 26, 1998	10.66	10.69	10.44	10.50
2546	NYSE	STR	Fri, Jan 23, 1998	10.53	10.64	10.47	10.63
2545	NYSE	STR	Thu, Jan 22, 1998	10.73	10.75	10.41	10.50
2544	NYSE	STR	Wed, Jan 21, 1998	10.86	10.86	10.55	10.73
2543	NYSE	STR	Tue, Jan 20, 1998	10.67	10.91	10.66	10.84
2542	NYSE	STR	Fri, Jan 16, 1998	10.56	10.73	10.50	10.66
2541	NYSE	STR	Thu, Jan 15, 1998	10.66	10.75	10.55	10.61
2540	NYSE	STR	Wed, Jan 14, 1998	10.48	10.61	10.30	10.61
2539	NYSE	STR	Tue, Jan 13, 1998	10.34	10.52	10.33	10.44
2538	NYSE	STR	Mon, Jan 12, 1998	10.13	10.44	10.09	10.41
2537	NYSE	STR	Fri, Jan 9, 1998	10.41	10.53	10.33	10.34
2536	NYSE	STR	Thu, Jan 8, 1998	10.39	10.48	10.38	10.45
2535	NYSE	STR	Wed, Jan 7, 1998	10.50	10.50	10.22	10.39
2534	NYSE	STR	Tue, Jan 6, 1998	10.91	10.91	10.50	10.61
2533	NYSE	STR	Mon, Jan 5, 1998	11.00	11.05	10.89	10.95
2532	NYSE	STR	Fri, Jan 2, 1998	11.09	11.14	10.89	10.98
2531	NYSE	STR	Wed, Dec 31, 1997	10.97	11.19	10.97	11.16
2530	NYSE	STR	Tue, Dec 30, 1997	11.11	11.11	10.89	10.97
2529	NYSE	STR	Mon, Dec 29, 1997	10.89	11.16	10.89	11.09
2528	NYSE	STR	Fri, Dec 26, 1997	10.83	10.89	10.81	10.89
2527	NYSE	STR	Wed, Dec 24, 1997	10.91	11.06	10.84	10.86
2526	NYSE	STR	Tue, Dec 23, 1997	10.59	10.84	10.52	10.84
2525	NYSE	STR	Mon, Dec 22, 1997	10.38	10.59	10.36	10.53
2524	NYSE	STR	Fri, Dec 19, 1997	10.38	10.42	10.33	10.42
2523	NYSE	STR	Thu, Dec 18, 1997	10.48	10.53	10.33	10.38
2522	NYSE	STR	Wed, Dec 17, 1997	10.25	10.45	10.25	10.45
2521	NYSE	STR	Tue, Dec 16, 1997	10.25	10.28	10.17	10.25
2520	NYSE	STR	Mon, Dec 15, 1997	10.28	10.30	10.17	10.25
2519	NYSE	STR	Fri, Dec 12, 1997	10.19	10.33	10.09	10.30
2518	NYSE	STR	Thu, Dec 11, 1997	10.28	10.31	10.14	10.19
2517	NYSE	STR	Wed, Dec 10, 1997	10.31	10.33	10.25	10.31
2516	NYSE	STR	Tue, Dec 9, 1997	10.25	10.33	10.16	10.33
2515	NYSE	STR	Mon, Dec 8, 1997	9.98	10.05	9.95	9.97
2514	NYSE	STR	Fri, Dec 5, 1997	9.92	9.94	9.89	9.94
2513	NYSE	STR	Thu, Dec 4, 1997	9.83	10.08	9.83	9.92
2512	NYSE	STR	Wed, Dec 3, 1997	9.80	9.91	9.75	9.80
2511	NYSE	STR	Tue, Dec 2, 1997	9.75	9.83	9.75	9.78
2510	NYSE	STR	Mon, Dec 1, 1997	9.86	9.95	9.72	9.72
2509	NYSE	STR	Fri, Nov 28, 1997	9.89	9.92	9.78	9.80
2508	NYSE	STR	Wed, Nov 26, 1997	9.91	9.98	9.84	9.84
2507	NYSE	STR	Tue, Nov 25, 1997	9.89	9.91	9.69	9.81
2506	NYSE	STR	Mon, Nov 24, 1997	9.86	9.92	9.80	9.86
2505	NYSE	STR	Fri, Nov 21, 1997	9.61	9.91	9.56	9.83
2504	NYSE	STR	Thu, Nov 20, 1997	9.59	9.75	9.59	9.73
2503	NYSE	STR	Wed, Nov 19, 1997	9.59	9.64	9.55	9.63
2502	NYSE	STR	Tue, Nov 18, 1997	9.75	9.81	9.64	9.66
2501	NYSE	STR	Mon, Nov 17, 1997	9.83	9.92	9.78	9.78
2500	NYSE	STR	Fri, Nov 14, 1997	9.64	9.78	9.59	9.78
2499	NYSE	STR	Thu, Nov 13, 1997	9.58	9.64	9.50	9.64
2498	NYSE	STR	Wed, Nov 12, 1997	9.50	9.67	9.47	9.52
2497	NYSE	STR	Tue, Nov 11, 1997	9.50	9.61	9.47	9.50
2496	NYSE	STR	Mon, Nov 10, 1997	9.48	9.56	9.45	9.50
2495	NYSE	STR	Fri, Nov 7, 1997	9.44	9.50	9.44	9.48
2494	NYSE	STR	Thu, Nov 6, 1997	9.59	9.61	9.47	9.59
2493	NYSE	STR	Wed, Nov 5, 1997	9.69	9.73	9.58	9.58
2492	NYSE	STR	Tue, Nov 4, 1997	9.75	9.80	9.63	9.67
2491	NYSE	STR	Mon, Nov 3, 1997	9.70	9.84	9.70	9.75
2490	NYSE	STR	Fri, Oct 31, 1997	9.56	9.69	9.56	9.66
2489	NYSE	STR	Thu, Oct 30, 1997	9.55	9.67	9.47	9.53
2488	NYSE	STR	Wed, Oct 29, 1997	9.58	9.80	9.58	9.58
2487	NYSE	STR	Tue, Oct 28, 1997	9.31	9.55	9.19	9.52
2486	NYSE	STR	Mon, Oct 27, 1997	9.94	10.00	9.50	9.50
2485	NYSE	STR	Fri, Oct 24, 1997	9.97	10.06	9.95	9.97
2484	NYSE	STR	Thu, Oct 23, 1997	10.00	10.00	9.80	9.86
2483	NYSE	STR	Wed, Oct 22, 1997	10.14	10.16	9.98	10.09
2482	NYSE	STR	Tue, Oct 21, 1997	10.08	10.11	10.03	10.09
2481	NYSE	STR	Mon, Oct 20, 1997	9.89	10.05	9.86	10.05
2480	NYSE	STR	Fri, Oct 17, 1997	10.02	10.02	9.81	9.86
2479	NYSE	STR	Thu, Oct 16, 1997	10.13	10.14	10.00	10.02
2478	NYSE	STR	Wed, Oct 15, 1997	10.19	10.19	10.11	10.11
2477	NYSE	STR	Tue, Oct 14, 1997	10.36	10.41	9.75	10.17
2476	NYSE	STR	Mon, Oct 13, 1997	10.25	10.38	10.23	10.36
2475	NYSE	STR	Fri, Oct 10, 1997	10.38	10.38	10.23	10.27
2474	NYSE	STR	Thu, Oct 9, 1997	10.28	10.42	10.28	10.38
2473	NYSE	STR	Wed, Oct 8, 1997	10.44	10.47	10.30	10.33
2472	NYSE	STR	Tue, Oct 7, 1997	10.39	10.47	10.34	10.38
2471	NYSE	STR	Mon, Oct 6, 1997	10.42	10.48	10.36	10.39
2470	NYSE	STR	Fri, Oct 3, 1997	10.44	10.55	10.30	10.36
2469	NYSE	STR	Thu, Oct 2, 1997	10.34	10.42	10.30	10.39
2468	NYSE	STR	Wed, Oct 1, 1997	10.17	10.31	10.17	10.28
2467	NYSE	STR	Tue, Sep 30, 1997	10.20	10.28	10.11	10.14
2466	NYSE	STR	Mon, Sep 29, 1997	10.09	10.14	10.00	10.14
2465	NYSE	STR	Fri, Sep 26, 1997	9.95	10.13	9.94	10.09
2464	NYSE	STR	Thu, Sep 25, 1997	10.00	10.02	9.86	9.92
2463	NYSE	STR	Wed, Sep 24, 1997	10.03	10.23	9.97	10.00
2462	NYSE	STR	Tue, Sep 23, 1997	9.88	9.92	9.77	9.81
2461	NYSE	STR	Mon, Sep 22, 1997	9.75	9.88	9.72	9.84
2460	NYSE	STR	Fri, Sep 19, 1997	9.83	9.84	9.77	9.77
2459	NYSE	STR	Thu, Sep 18, 1997	9.92	9.98	9.80	9.80
2458	NYSE	STR	Wed, Sep 17, 1997	9.92	9.94	9.78	9.88
2457	NYSE	STR	Tue, Sep 16, 1997	9.97	9.98	9.81	9.88
2456	NYSE	STR	Mon, Sep 15, 1997	9.72	9.95	9.72	9.91
2455	NYSE	STR	Fri, Sep 12, 1997	9.75	9.80	9.59	9.66
2454	NYSE	STR	Thu, Sep 11, 1997	9.89	9.89	9.69	9.73
2453	NYSE	STR	Wed, Sep 10, 1997	9.98	10.00	9.89	9.89
2452	NYSE	STR	Tue, Sep 9, 1997	10.03	10.05	9.94	9.98
2451	NYSE	STR	Mon, Sep 8, 1997	10.02	10.05	9.97	10.00
2450	NYSE	STR	Fri, Sep 5, 1997	10.03	10.05	9.83	10.00
2449	NYSE	STR	Thu, Sep 4, 1997	10.13	10.14	9.97	9.98
2448	NYSE	STR	Wed, Sep 3, 1997	9.98	10.13	9.97	10.13
2447	NYSE	STR	Tue, Sep 2, 1997	10.00	10.05	9.94	10.02
2446	NYSE	STR	Fri, Aug 29, 1997	9.94	10.08	9.89	10.00
2445	NYSE	STR	Thu, Aug 28, 1997	9.77	10.08	9.70	9.94
2444	NYSE	STR	Wed, Aug 27, 1997	9.86	9.86	9.75	9.83
2443	NYSE	STR	Tue, Aug 26, 1997	9.88	9.89	9.75	9.81
2442	NYSE	STR	Mon, Aug 25, 1997	9.88	9.94	9.78	9.88
2441	NYSE	STR	Fri, Aug 22, 1997	9.72	9.92	9.72	9.91
2440	NYSE	STR	Thu, Aug 21, 1997	9.89	10.03	9.89	9.95
2439	NYSE	STR	Wed, Aug 20, 1997	10.00	10.03	9.86	9.88
2438	NYSE	STR	Tue, Aug 19, 1997	9.91	10.06	9.91	10.06
2437	NYSE	STR	Mon, Aug 18, 1997	9.89	9.89	9.77	9.89
2436	NYSE	STR	Fri, Aug 15, 1997	10.14	10.14	9.91	9.94
2435	NYSE	STR	Thu, Aug 14, 1997	10.22	10.25	10.13	10.19
2434	NYSE	STR	Wed, Aug 13, 1997	10.28	10.33	10.17	10.19
2433	NYSE	STR	Tue, Aug 12, 1997	10.36	10.41	10.23	10.23
2432	NYSE	STR	Mon, Aug 11, 1997	10.19	10.53	10.13	10.38
2431	NYSE	STR	Fri, Aug 8, 1997	10.05	10.25	10.05	10.19
2430	NYSE	STR	Thu, Aug 7, 1997	10.28	10.33	10.25	10.28
2429	NYSE	STR	Wed, Aug 6, 1997	10.31	10.39	10.28	10.28
2428	NYSE	STR	Tue, Aug 5, 1997	10.27	10.31	10.25	10.30
2427	NYSE	STR	Mon, Aug 4, 1997	10.16	10.34	10.13	10.31
2426	NYSE	STR	Fri, Aug 1, 1997	10.23	10.23	10.06	10.14
2425	NYSE	STR	Thu, Jul 31, 1997	10.16	10.23	10.11	10.23
2424	NYSE	STR	Wed, Jul 30, 1997	10.19	10.22	10.06	10.16
2423	NYSE	STR	Tue, Jul 29, 1997	10.14	10.23	10.13	10.17
2422	NYSE	STR	Mon, Jul 28, 1997	10.30	10.36	10.28	10.30
2421	NYSE	STR	Fri, Jul 25, 1997	10.34	10.44	10.30	10.39
2420	NYSE	STR	Thu, Jul 24, 1997	10.38	10.38	10.22	10.33
2419	NYSE	STR	Wed, Jul 23, 1997	10.36	10.41	10.34	10.38
2418	NYSE	STR	Tue, Jul 22, 1997	10.22	10.38	10.14	10.38
2417	NYSE	STR	Mon, Jul 21, 1997	10.47	10.47	10.22	10.27
2416	NYSE	STR	Fri, Jul 18, 1997	10.47	10.48	10.34	10.47
2415	NYSE	STR	Thu, Jul 17, 1997	10.14	10.44	10.14	10.44
2414	NYSE	STR	Wed, Jul 16, 1997	10.23	10.25	10.11	10.16
2413	NYSE	STR	Tue, Jul 15, 1997	10.27	10.28	10.22	10.23
2412	NYSE	STR	Mon, Jul 14, 1997	10.56	10.58	10.27	10.27
2411	NYSE	STR	Fri, Jul 11, 1997	10.56	10.72	10.53	10.55
2410	NYSE	STR	Thu, Jul 10, 1997	10.31	10.59	10.28	10.58
2409	NYSE	STR	Wed, Jul 9, 1997	10.63	10.63	10.28	10.31
2408	NYSE	STR	Tue, Jul 8, 1997	10.52	10.72	10.47	10.56
2407	NYSE	STR	Mon, Jul 7, 1997	10.63	10.66	10.48	10.48
2406	NYSE	STR	Thu, Jul 3, 1997	10.47	10.59	10.44	10.56
2405	NYSE	STR	Wed, Jul 2, 1997	10.38	10.42	10.31	10.41
2404	NYSE	STR	Tue, Jul 1, 1997	10.13	10.38	10.13	10.38
2403	NYSE	STR	Mon, Jun 30, 1997	10.38	10.50	10.09	10.09
2402	NYSE	STR	Fri, Jun 27, 1997	10.19	10.44	10.19	10.34
2401	NYSE	STR	Thu, Jun 26, 1997	10.33	10.45	10.09	10.19
2400	NYSE	STR	Wed, Jun 25, 1997	10.19	10.34	10.19	10.31
2399	NYSE	STR	Tue, Jun 24, 1997	10.31	10.31	10.19	10.20
2398	NYSE	STR	Mon, Jun 23, 1997	10.50	10.53	10.28	10.28
2397	NYSE	STR	Fri, Jun 20, 1997	10.50	10.56	10.41	10.44
2396	NYSE	STR	Thu, Jun 19, 1997	10.56	10.59	10.44	10.53
2395	NYSE	STR	Wed, Jun 18, 1997	10.47	10.59	10.44	10.56
2394	NYSE	STR	Tue, Jun 17, 1997	10.63	10.66	10.47	10.50
2393	NYSE	STR	Mon, Jun 16, 1997	10.66	10.75	10.63	10.66
2392	NYSE	STR	Fri, Jun 13, 1997	10.28	10.72	10.25	10.69
2391	NYSE	STR	Thu, Jun 12, 1997	10.28	10.31	10.16	10.31
2390	NYSE	STR	Wed, Jun 11, 1997	10.34	10.41	10.28	10.28
2389	NYSE	STR	Tue, Jun 10, 1997	10.28	10.34	10.25	10.34
2388	NYSE	STR	Mon, Jun 9, 1997	10.28	10.31	10.25	10.25
2387	NYSE	STR	Fri, Jun 6, 1997	10.16	10.28	10.13	10.28
2386	NYSE	STR	Thu, Jun 5, 1997	10.16	10.19	10.09	10.13
2385	NYSE	STR	Wed, Jun 4, 1997	10.50	10.50	10.22	10.25
2384	NYSE	STR	Tue, Jun 3, 1997	9.91	10.00	9.91	10.00
2383	NYSE	STR	Mon, Jun 2, 1997	9.94	9.94	9.91	9.94
2382	NYSE	STR	Fri, May 30, 1997	9.75	9.88	9.75	9.81
2381	NYSE	STR	Thu, May 29, 1997	9.69	9.84	9.69	9.78
2380	NYSE	STR	Wed, May 28, 1997	9.78	9.78	9.66	9.69
2379	NYSE	STR	Tue, May 27, 1997	9.94	9.97	9.91	9.97
2378	NYSE	STR	Fri, May 23, 1997	9.91	9.94	9.84	9.94
2377	NYSE	STR	Thu, May 22, 1997	9.75	9.97	9.75	9.94
2376	NYSE	STR	Wed, May 21, 1997	9.81	9.84	9.72	9.75
2375	NYSE	STR	Tue, May 20, 1997	9.88	9.88	9.75	9.84
2374	NYSE	STR	Mon, May 19, 1997	9.72	9.91	9.72	9.88
2373	NYSE	STR	Fri, May 16, 1997	9.94	9.94	9.69	9.72
2372	NYSE	STR	Thu, May 15, 1997	9.88	9.97	9.88	9.97
2371	NYSE	STR	Wed, May 14, 1997	9.94	9.97	9.75	9.94
2370	NYSE	STR	Tue, May 13, 1997	9.84	9.91	9.75	9.88
2369	NYSE	STR	Mon, May 12, 1997	9.69	9.88	9.69	9.84
2368	NYSE	STR	Fri, May 9, 1997	9.72	9.75	9.53	9.69
2367	NYSE	STR	Thu, May 8, 1997	9.81	9.84	9.75	9.75
2366	NYSE	STR	Wed, May 7, 1997	9.69	9.88	9.69	9.81
2365	NYSE	STR	Tue, May 6, 1997	9.88	9.88	9.69	9.72
2364	NYSE	STR	Mon, May 5, 1997	9.78	9.88	9.72	9.84
2363	NYSE	STR	Fri, May 2, 1997	9.59	9.84	9.59	9.75
2362	NYSE	STR	Thu, May 1, 1997	9.53	9.63	9.47	9.59
2361	NYSE	STR	Wed, Apr 30, 1997	9.31	9.56	9.31	9.50
2360	NYSE	STR	Tue, Apr 29, 1997	9.38	9.38	9.31	9.38
2359	NYSE	STR	Mon, Apr 28, 1997	9.31	9.38	9.25	9.34
2358	NYSE	STR	Fri, Apr 25, 1997	9.41	9.44	9.22	9.31
2357	NYSE	STR	Thu, Apr 24, 1997	9.28	9.44	9.28	9.44
2356	NYSE	STR	Wed, Apr 23, 1997	9.16	9.28	9.16	9.25
2355	NYSE	STR	Tue, Apr 22, 1997	9.06	9.19	9.06	9.16
2354	NYSE	STR	Mon, Apr 21, 1997	9.00	9.19	9.00	9.03
2353	NYSE	STR	Fri, Apr 18, 1997	8.84	8.97	8.84	8.97
2352	NYSE	STR	Thu, Apr 17, 1997	8.84	8.88	8.81	8.81
2351	NYSE	STR	Wed, Apr 16, 1997	8.81	8.91	8.78	8.84
2350	NYSE	STR	Tue, Apr 15, 1997	8.78	8.78	8.69	8.78
2349	NYSE	STR	Mon, Apr 14, 1997	8.84	8.84	8.69	8.75
2348	NYSE	STR	Fri, Apr 11, 1997	8.88	8.88	8.78	8.81
2347	NYSE	STR	Thu, Apr 10, 1997	8.88	8.88	8.81	8.84
2346	NYSE	STR	Wed, Apr 9, 1997	8.88	8.91	8.81	8.84
2345	NYSE	STR	Tue, Apr 8, 1997	8.88	8.91	8.78	8.88
2344	NYSE	STR	Mon, Apr 7, 1997	8.66	8.91	8.66	8.84
2343	NYSE	STR	Fri, Apr 4, 1997	8.69	8.69	8.56	8.63
2342	NYSE	STR	Thu, Apr 3, 1997	8.91	8.91	8.69	8.72
2341	NYSE	STR	Wed, Apr 2, 1997	8.84	9.06	8.84	8.91
2340	NYSE	STR	Tue, Apr 1, 1997	9.00	9.00	8.81	8.84
2339	NYSE	STR	Mon, Mar 31, 1997	9.28	9.28	8.97	9.00
2338	NYSE	STR	Thu, Mar 27, 1997	9.28	9.34	9.28	9.31
2337	NYSE	STR	Wed, Mar 26, 1997	9.19	9.31	9.09	9.28
2336	NYSE	STR	Tue, Mar 25, 1997	9.19	9.25	9.16	9.19
2335	NYSE	STR	Mon, Mar 24, 1997	9.13	9.16	9.09	9.13
2334	NYSE	STR	Fri, Mar 21, 1997	9.25	9.25	9.03	9.13
2333	NYSE	STR	Thu, Mar 20, 1997	9.19	9.25	9.06	9.22
2332	NYSE	STR	Wed, Mar 19, 1997	9.25	9.25	9.16	9.19
2331	NYSE	STR	Tue, Mar 18, 1997	9.28	9.28	9.16	9.28
2330	NYSE	STR	Mon, Mar 17, 1997	9.16	9.28	9.16	9.28
2329	NYSE	STR	Fri, Mar 14, 1997	9.16	9.28	9.16	9.22
2328	NYSE	STR	Thu, Mar 13, 1997	9.19	9.25	9.16	9.16
2327	NYSE	STR	Wed, Mar 12, 1997	9.38	9.38	9.22	9.25
2326	NYSE	STR	Tue, Mar 11, 1997	9.44	9.47	9.31	9.34
2325	NYSE	STR	Mon, Mar 10, 1997	9.31	9.44	9.31	9.41
2324	NYSE	STR	Fri, Mar 7, 1997	9.31	9.44	9.25	9.34
2323	NYSE	STR	Thu, Mar 6, 1997	9.25	9.38	9.19	9.31
2322	NYSE	STR	Wed, Mar 5, 1997	9.13	9.25	9.13	9.25
2321	NYSE	STR	Tue, Mar 4, 1997	8.97	9.28	8.97	9.22
2320	NYSE	STR	Mon, Mar 3, 1997	9.06	9.06	8.91	8.97
2319	NYSE	STR	Fri, Feb 28, 1997	9.09	9.13	9.03	9.06
2318	NYSE	STR	Thu, Feb 27, 1997	9.06	9.16	9.03	9.09
2317	NYSE	STR	Wed, Feb 26, 1997	9.19	9.19	9.00	9.06
2316	NYSE	STR	Tue, Feb 25, 1997	9.31	9.34	9.19	9.22
2315	NYSE	STR	Mon, Feb 24, 1997	9.28	9.31	9.16	9.25
2314	NYSE	STR	Fri, Feb 21, 1997	9.22	9.28	9.16	9.28
2313	NYSE	STR	Thu, Feb 20, 1997	9.44	9.47	9.16	9.28
2312	NYSE	STR	Wed, Feb 19, 1997	9.41	9.50	9.38	9.47
2311	NYSE	STR	Tue, Feb 18, 1997	9.53	9.53	9.44	9.44
2310	NYSE	STR	Fri, Feb 14, 1997	9.56	9.59	9.50	9.56
2309	NYSE	STR	Thu, Feb 13, 1997	9.75	9.75	9.44	9.59
2308	NYSE	STR	Wed, Feb 12, 1997	9.56	9.78	9.56	9.72
2307	NYSE	STR	Tue, Feb 11, 1997	9.53	9.63	9.50	9.56
2306	NYSE	STR	Mon, Feb 10, 1997	9.50	9.56	9.47	9.50
2305	NYSE	STR	Fri, Feb 7, 1997	9.56	9.59	9.53	9.56
2304	NYSE	STR	Thu, Feb 6, 1997	9.59	9.63	9.56	9.56
2303	NYSE	STR	Wed, Feb 5, 1997	9.56	9.69	9.56	9.59
2302	NYSE	STR	Tue, Feb 4, 1997	9.50	9.63	9.50	9.56
2301	NYSE	STR	Mon, Feb 3, 1997	9.84	9.84	9.53	9.56
2300	NYSE	STR	Fri, Jan 31, 1997	9.56	9.84	9.56	9.78
2299	NYSE	STR	Thu, Jan 30, 1997	9.56	9.59	9.47	9.56
2298	NYSE	STR	Wed, Jan 29, 1997	9.56	9.66	9.50	9.50
2297	NYSE	STR	Tue, Jan 28, 1997	9.72	9.72	9.59	9.63
2296	NYSE	STR	Mon, Jan 27, 1997	9.53	9.78	9.53	9.69
2295	NYSE	STR	Fri, Jan 24, 1997	9.47	9.66	9.41	9.50
2294	NYSE	STR	Thu, Jan 23, 1997	9.56	9.59	9.41	9.50
2293	NYSE	STR	Wed, Jan 22, 1997	9.72	9.81	9.56	9.56
2292	NYSE	STR	Tue, Jan 21, 1997	9.88	10.00	9.72	9.75
2291	NYSE	STR	Mon, Jan 20, 1997	10.06	10.06	9.81	9.94
2290	NYSE	STR	Fri, Jan 17, 1997	10.06	10.13	10.00	10.06
2289	NYSE	STR	Thu, Jan 16, 1997	9.88	10.13	9.88	10.13
2288	NYSE	STR	Wed, Jan 15, 1997	9.78	9.94	9.59	9.88
2287	NYSE	STR	Tue, Jan 14, 1997	9.78	9.88	9.78	9.81
2286	NYSE	STR	Mon, Jan 13, 1997	9.69	9.81	9.59	9.72
2285	NYSE	STR	Fri, Jan 10, 1997	9.50	9.66	9.47	9.66
2284	NYSE	STR	Thu, Jan 9, 1997	9.47	9.59	9.47	9.56
2283	NYSE	STR	Wed, Jan 8, 1997	9.34	9.56	9.31	9.53
2282	NYSE	STR	Tue, Jan 7, 1997	9.34	9.47	9.34	9.41
2281	NYSE	STR	Mon, Jan 6, 1997	9.22	9.38	9.19	9.28
2280	NYSE	STR	Fri, Jan 3, 1997	9.13	9.28	9.09	9.25
2279	NYSE	STR	Thu, Jan 2, 1997	9.22	9.22	8.94	9.13
2278	NYSE	STR	Tue, Dec 31, 1996	9.47	9.47	9.19	9.19
2277	NYSE	STR	Mon, Dec 30, 1996	9.53	9.53	9.44	9.47
2276	NYSE	STR	Fri, Dec 27, 1996	9.66	9.66	9.50	9.53
2275	NYSE	STR	Thu, Dec 26, 1996	9.66	9.69	9.63	9.63
2274	NYSE	STR	Tue, Dec 24, 1996	9.66	9.66	9.63	9.66
2273	NYSE	STR	Mon, Dec 23, 1996	9.56	9.66	9.53	9.63
2272	NYSE	STR	Fri, Dec 20, 1996	9.69	9.69	9.53	9.59
2271	NYSE	STR	Thu, Dec 19, 1996	9.38	9.63	9.38	9.63
2270	NYSE	STR	Wed, Dec 18, 1996	9.38	9.50	9.38	9.41
2269	NYSE	STR	Tue, Dec 17, 1996	9.34	9.41	9.31	9.34
2268	NYSE	STR	Mon, Dec 16, 1996	9.31	9.50	9.28	9.31
2267	NYSE	STR	Fri, Dec 13, 1996	9.31	9.41	9.22	9.31
2266	NYSE	STR	Thu, Dec 12, 1996	9.41	9.47	9.34	9.34
2265	NYSE	STR	Wed, Dec 11, 1996	9.69	9.72	9.31	9.47
2264	NYSE	STR	Tue, Dec 10, 1996	9.72	9.75	9.66	9.72
2263	NYSE	STR	Mon, Dec 9, 1996	9.63	9.69	9.63	9.69
2262	NYSE	STR	Fri, Dec 6, 1996	9.75	9.75	9.53	9.63
2261	NYSE	STR	Thu, Dec 5, 1996	9.91	9.97	9.81	9.81
2260	NYSE	STR	Wed, Dec 4, 1996	9.88	9.94	9.75	9.91
2259	NYSE	STR	Tue, Dec 3, 1996	9.75	10.00	9.75	9.91
2258	NYSE	STR	Mon, Dec 2, 1996	9.75	9.78	9.69	9.78
2257	NYSE	STR	Fri, Nov 29, 1996	9.78	9.88	9.78	9.78
2256	NYSE	STR	Wed, Nov 27, 1996	10.03	10.03	9.81	9.84
2255	NYSE	STR	Tue, Nov 26, 1996	10.16	10.28	10.06	10.06
2254	NYSE	STR	Mon, Nov 25, 1996	9.94	10.34	9.94	10.16
2253	NYSE	STR	Fri, Nov 22, 1996	9.72	9.88	9.72	9.88
2252	NYSE	STR	Thu, Nov 21, 1996	9.69	9.75	9.69	9.72
2251	NYSE	STR	Wed, Nov 20, 1996	9.66	9.72	9.59	9.72
2250	NYSE	STR	Tue, Nov 19, 1996	9.56	9.69	9.56	9.69
2249	NYSE	STR	Mon, Nov 18, 1996	9.69	9.69	9.56	9.56
2248	NYSE	STR	Fri, Nov 15, 1996	9.38	9.69	9.38	9.66
2247	NYSE	STR	Thu, Nov 14, 1996	9.44	9.53	9.38	9.41
2246	NYSE	STR	Wed, Nov 13, 1996	9.41	9.53	9.41	9.47
2245	NYSE	STR	Tue, Nov 12, 1996	9.25	9.47	9.25	9.38
2244	NYSE	STR	Mon, Nov 11, 1996	9.25	9.34	9.25	9.31
2243	NYSE	STR	Fri, Nov 8, 1996	9.25	9.28	9.22	9.25
2242	NYSE	STR	Thu, Nov 7, 1996	9.19	9.25	9.16	9.25
2241	NYSE	STR	Wed, Nov 6, 1996	9.13	9.25	9.13	9.19
2240	NYSE	STR	Tue, Nov 5, 1996	9.09	9.16	9.06	9.16
2239	NYSE	STR	Mon, Nov 4, 1996	9.03	9.06	9.00	9.06
2238	NYSE	STR	Fri, Nov 1, 1996	9.03	9.16	9.03	9.03
2237	NYSE	STR	Thu, Oct 31, 1996	9.06	9.16	9.00	9.00
2236	NYSE	STR	Wed, Oct 30, 1996	8.69	8.97	8.66	8.94
2235	NYSE	STR	Tue, Oct 29, 1996	8.75	8.78	8.66	8.66
2234	NYSE	STR	Mon, Oct 28, 1996	8.63	8.78	8.63	8.72
2233	NYSE	STR	Fri, Oct 25, 1996	8.78	8.81	8.69	8.69
2232	NYSE	STR	Thu, Oct 24, 1996	8.63	8.72	8.56	8.72
2231	NYSE	STR	Wed, Oct 23, 1996	8.63	8.63	8.56	8.59
2230	NYSE	STR	Tue, Oct 22, 1996	8.69	8.69	8.63	8.63
2229	NYSE	STR	Mon, Oct 21, 1996	8.75	8.75	8.69	8.72
2228	NYSE	STR	Fri, Oct 18, 1996	8.69	8.81	8.69	8.75
2227	NYSE	STR	Thu, Oct 17, 1996	8.63	8.81	8.63	8.78
2226	NYSE	STR	Wed, Oct 16, 1996	8.69	8.72	8.63	8.66
2225	NYSE	STR	Tue, Oct 15, 1996	8.69	8.75	8.69	8.69
2224	NYSE	STR	Mon, Oct 14, 1996	8.72	8.81	8.69	8.75
2223	NYSE	STR	Fri, Oct 11, 1996	8.75	8.75	8.66	8.72
2222	NYSE	STR	Thu, Oct 10, 1996	8.84	8.84	8.72	8.72
2221	NYSE	STR	Wed, Oct 9, 1996	8.88	8.88	8.75	8.81
2220	NYSE	STR	Tue, Oct 8, 1996	8.94	8.94	8.84	8.88
2219	NYSE	STR	Mon, Oct 7, 1996	8.84	8.97	8.81	8.97
2218	NYSE	STR	Fri, Oct 4, 1996	8.78	8.91	8.78	8.84
2217	NYSE	STR	Thu, Oct 3, 1996	8.91	8.91	8.72	8.75
2216	NYSE	STR	Wed, Oct 2, 1996	8.94	9.00	8.91	8.94
2215	NYSE	STR	Tue, Oct 1, 1996	8.91	8.97	8.84	8.94
2214	NYSE	STR	Mon, Sep 30, 1996	8.81	9.00	8.81	8.84
2213	NYSE	STR	Fri, Sep 27, 1996	8.84	8.84	8.69	8.81
2212	NYSE	STR	Thu, Sep 26, 1996	8.72	9.00	8.72	8.84
2211	NYSE	STR	Wed, Sep 25, 1996	8.81	8.81	8.75	8.75
2210	NYSE	STR	Tue, Sep 24, 1996	8.84	8.84	8.72	8.78
2209	NYSE	STR	Mon, Sep 23, 1996	8.81	8.84	8.78	8.84
2208	NYSE	STR	Fri, Sep 20, 1996	8.78	8.81	8.66	8.81
2207	NYSE	STR	Thu, Sep 19, 1996	8.81	8.81	8.69	8.81
2206	NYSE	STR	Wed, Sep 18, 1996	8.84	8.88	8.81	8.81
2205	NYSE	STR	Tue, Sep 17, 1996	8.97	9.00	8.81	8.88
2204	NYSE	STR	Mon, Sep 16, 1996	9.13	9.16	8.97	8.97
2203	NYSE	STR	Fri, Sep 13, 1996	9.09	9.13	9.03	9.06
2202	NYSE	STR	Thu, Sep 12, 1996	9.19	9.22	9.13	9.16
2201	NYSE	STR	Wed, Sep 11, 1996	9.16	9.25	9.09	9.25
2200	NYSE	STR	Tue, Sep 10, 1996	9.25	9.25	9.16	9.19
2199	NYSE	STR	Mon, Sep 9, 1996	9.06	9.34	9.06	9.25
2198	NYSE	STR	Fri, Sep 6, 1996	9.16	9.25	9.13	9.13
2197	NYSE	STR	Thu, Sep 5, 1996	9.22	9.25	9.22	9.25
2196	NYSE	STR	Wed, Sep 4, 1996	9.16	9.25	9.13	9.22
2195	NYSE	STR	Tue, Sep 3, 1996	9.06	9.19	9.06	9.13
2194	NYSE	STR	Fri, Aug 30, 1996	9.06	9.09	9.06	9.06
2193	NYSE	STR	Thu, Aug 29, 1996	9.06	9.09	9.06	9.06
2192	NYSE	STR	Wed, Aug 28, 1996	9.06	9.16	9.06	9.09
2191	NYSE	STR	Tue, Aug 27, 1996	9.00	9.09	9.00	9.06
2190	NYSE	STR	Mon, Aug 26, 1996	9.06	9.06	9.00	9.03
2189	NYSE	STR	Fri, Aug 23, 1996	9.00	9.13	8.97	9.06
2188	NYSE	STR	Thu, Aug 22, 1996	8.97	9.03	8.97	9.00
2187	NYSE	STR	Wed, Aug 21, 1996	9.06	9.19	8.91	8.94
2186	NYSE	STR	Tue, Aug 20, 1996	8.69	9.22	8.69	9.16
2185	NYSE	STR	Mon, Aug 19, 1996	8.63	8.72	8.63	8.72
2184	NYSE	STR	Fri, Aug 16, 1996	8.63	8.69	8.59	8.66
2183	NYSE	STR	Thu, Aug 15, 1996	8.59	8.63	8.56	8.63
2182	NYSE	STR	Wed, Aug 14, 1996	8.59	8.59	8.56	8.59
2181	NYSE	STR	Tue, Aug 13, 1996	8.44	8.63	8.41	8.63
2180	NYSE	STR	Mon, Aug 12, 1996	8.38	8.59	8.38	8.50
2179	NYSE	STR	Fri, Aug 9, 1996	8.22	8.28	8.22	8.22
2178	NYSE	STR	Thu, Aug 8, 1996	8.13	8.22	8.13	8.22
2177	NYSE	STR	Wed, Aug 7, 1996	8.06	8.16	8.06	8.13
2176	NYSE	STR	Tue, Aug 6, 1996	8.03	8.09	8.03	8.03
2175	NYSE	STR	Mon, Aug 5, 1996	8.00	8.09	8.00	8.03
2174	NYSE	STR	Fri, Aug 2, 1996	8.00	8.09	7.97	8.00
2173	NYSE	STR	Thu, Aug 1, 1996	7.84	7.97	7.84	7.97
2172	NYSE	STR	Wed, Jul 31, 1996	7.91	7.91	7.84	7.88
2171	NYSE	STR	Tue, Jul 30, 1996	8.00	8.00	7.84	7.91
2170	NYSE	STR	Mon, Jul 29, 1996	7.97	8.00	7.94	7.97
2169	NYSE	STR	Fri, Jul 26, 1996	8.00	8.03	7.97	8.03
2168	NYSE	STR	Thu, Jul 25, 1996	7.97	8.03	7.97	8.00
2167	NYSE	STR	Wed, Jul 24, 1996	8.06	8.06	7.97	7.97
2166	NYSE	STR	Tue, Jul 23, 1996	8.16	8.16	8.06	8.06
2165	NYSE	STR	Mon, Jul 22, 1996	8.38	8.41	8.13	8.13
2164	NYSE	STR	Fri, Jul 19, 1996	8.34	8.41	8.31	8.41
2163	NYSE	STR	Thu, Jul 18, 1996	8.34	8.44	8.31	8.38
2162	NYSE	STR	Wed, Jul 17, 1996	8.25	8.34	8.19	8.31
2161	NYSE	STR	Tue, Jul 16, 1996	8.50	8.53	8.19	8.25
2160	NYSE	STR	Mon, Jul 15, 1996	8.56	8.59	8.47	8.53
2159	NYSE	STR	Fri, Jul 12, 1996	8.56	8.59	8.50	8.56
2158	NYSE	STR	Thu, Jul 11, 1996	8.59	8.59	8.53	8.56
2157	NYSE	STR	Wed, Jul 10, 1996	8.56	8.66	8.56	8.59
2156	NYSE	STR	Tue, Jul 9, 1996	8.47	8.59	8.44	8.59
2155	NYSE	STR	Mon, Jul 8, 1996	8.47	8.56	8.44	8.44
2154	NYSE	STR	Fri, Jul 5, 1996	8.53	8.56	8.47	8.47
2153	NYSE	STR	Wed, Jul 3, 1996	8.53	8.59	8.50	8.59
2152	NYSE	STR	Tue, Jul 2, 1996	8.41	8.53	8.38	8.50
2151	NYSE	STR	Mon, Jul 1, 1996	8.50	8.53	8.44	8.44
2150	NYSE	STR	Fri, Jun 28, 1996	8.38	8.53	8.38	8.50
2149	NYSE	STR	Thu, Jun 27, 1996	8.34	8.41	8.34	8.38
2148	NYSE	STR	Wed, Jun 26, 1996	8.25	8.38	8.22	8.34
2147	NYSE	STR	Tue, Jun 25, 1996	8.19	8.25	8.16	8.22
2146	NYSE	STR	Mon, Jun 24, 1996	8.22	8.28	8.19	8.22
2145	NYSE	STR	Fri, Jun 21, 1996	8.16	8.22	8.16	8.19
2144	NYSE	STR	Thu, Jun 20, 1996	8.44	8.47	8.25	8.25
2143	NYSE	STR	Wed, Jun 19, 1996	8.41	8.53	8.38	8.47
2142	NYSE	STR	Tue, Jun 18, 1996	8.25	8.41	8.22	8.41
2141	NYSE	STR	Mon, Jun 17, 1996	8.16	8.25	8.16	8.25
2140	NYSE	STR	Fri, Jun 14, 1996	8.13	8.25	8.06	8.22
2139	NYSE	STR	Thu, Jun 13, 1996	8.03	8.13	8.03	8.13
2138	NYSE	STR	Wed, Jun 12, 1996	8.09	8.16	8.03	8.03
2137	NYSE	STR	Tue, Jun 11, 1996	8.09	8.16	8.06	8.13
2136	NYSE	STR	Mon, Jun 10, 1996	8.09	8.13	8.03	8.09
2135	NYSE	STR	Fri, Jun 7, 1996	8.19	8.19	8.06	8.09
2134	NYSE	STR	Thu, Jun 6, 1996	8.28	8.31	8.16	8.19
2133	NYSE	STR	Wed, Jun 5, 1996	8.28	8.31	8.25	8.28
2132	NYSE	STR	Tue, Jun 4, 1996	8.19	8.28	8.16	8.28
2131	NYSE	STR	Mon, Jun 3, 1996	8.19	8.25	8.13	8.13
2130	NYSE	STR	Fri, May 31, 1996	8.25	8.28	8.19	8.19
2129	NYSE	STR	Thu, May 30, 1996	8.22	8.25	8.22	8.22
2128	NYSE	STR	Wed, May 29, 1996	8.22	8.28	8.22	8.22
2127	NYSE	STR	Tue, May 28, 1996	8.44	8.47	8.31	8.34
2126	NYSE	STR	Fri, May 24, 1996	8.50	8.53	8.44	8.44
2125	NYSE	STR	Thu, May 23, 1996	8.44	8.59	8.44	8.47
2124	NYSE	STR	Wed, May 22, 1996	8.41	8.50	8.41	8.47
2123	NYSE	STR	Tue, May 21, 1996	8.31	8.53	8.28	8.44
2122	NYSE	STR	Mon, May 20, 1996	8.22	8.31	8.22	8.25
2121	NYSE	STR	Fri, May 17, 1996	8.31	8.38	8.31	8.34
2120	NYSE	STR	Thu, May 16, 1996	8.31	8.38	8.28	8.34
2119	NYSE	STR	Wed, May 15, 1996	8.25	8.38	8.19	8.28
2118	NYSE	STR	Tue, May 14, 1996	8.41	8.44	8.13	8.22
2117	NYSE	STR	Mon, May 13, 1996	8.31	8.47	8.31	8.44
2116	NYSE	STR	Fri, May 10, 1996	8.34	8.34	8.31	8.31
2115	NYSE	STR	Thu, May 9, 1996	8.25	8.38	8.25	8.34
2114	NYSE	STR	Wed, May 8, 1996	8.31	8.34	8.22	8.28
2113	NYSE	STR	Tue, May 7, 1996	8.44	8.47	8.31	8.38
2112	NYSE	STR	Mon, May 6, 1996	8.34	8.47	8.31	8.47
2111	NYSE	STR	Fri, May 3, 1996	8.44	8.47	8.25	8.31
2110	NYSE	STR	Thu, May 2, 1996	8.72	8.75	8.41	8.41
2109	NYSE	STR	Wed, May 1, 1996	8.78	8.78	8.72	8.72
2108	NYSE	STR	Tue, Apr 30, 1996	8.69	8.81	8.69	8.75
2107	NYSE	STR	Mon, Apr 29, 1996	8.59	8.72	8.59	8.69
2106	NYSE	STR	Fri, Apr 26, 1996	8.63	8.63	8.59	8.63
2105	NYSE	STR	Thu, Apr 25, 1996	8.53	8.63	8.50	8.63
2104	NYSE	STR	Wed, Apr 24, 1996	8.47	8.53	8.44	8.50
2103	NYSE	STR	Tue, Apr 23, 1996	8.44	8.50	8.44	8.50
2102	NYSE	STR	Mon, Apr 22, 1996	8.50	8.50	8.41	8.47
2101	NYSE	STR	Fri, Apr 19, 1996	8.44	8.50	8.44	8.50
2100	NYSE	STR	Thu, Apr 18, 1996	8.41	8.50	8.41	8.47
2099	NYSE	STR	Wed, Apr 17, 1996	8.38	8.44	8.34	8.41
2098	NYSE	STR	Tue, Apr 16, 1996	8.28	8.38	8.28	8.38
2097	NYSE	STR	Mon, Apr 15, 1996	8.13	8.28	8.13	8.28
2096	NYSE	STR	Fri, Apr 12, 1996	7.97	8.09	7.88	8.06
2095	NYSE	STR	Thu, Apr 11, 1996	8.06	8.13	7.94	7.97
2094	NYSE	STR	Wed, Apr 10, 1996	8.28	8.31	8.19	8.22
2093	NYSE	STR	Tue, Apr 9, 1996	8.06	8.34	8.00	8.25
2092	NYSE	STR	Mon, Apr 8, 1996	8.19	8.19	8.00	8.06
2091	NYSE	STR	Thu, Apr 4, 1996	8.25	8.31	8.16	8.22
2090	NYSE	STR	Wed, Apr 3, 1996	8.22	8.28	8.19	8.28
2089	NYSE	STR	Tue, Apr 2, 1996	8.28	8.34	8.22	8.25
2088	NYSE	STR	Mon, Apr 1, 1996	8.22	8.38	8.16	8.31
2087	NYSE	STR	Fri, Mar 29, 1996	8.38	8.41	8.19	8.25
2086	NYSE	STR	Thu, Mar 28, 1996	8.34	8.38	8.22	8.34
2085	NYSE	STR	Wed, Mar 27, 1996	8.06	8.41	7.97	8.38
2084	NYSE	STR	Tue, Mar 26, 1996	7.97	8.09	7.97	8.09
2083	NYSE	STR	Mon, Mar 25, 1996	8.13	8.19	8.00	8.00
2082	NYSE	STR	Fri, Mar 22, 1996	8.00	8.09	8.00	8.03
2081	NYSE	STR	Thu, Mar 21, 1996	8.00	8.03	7.97	7.97
2080	NYSE	STR	Wed, Mar 20, 1996	8.09	8.09	7.97	8.06
2079	NYSE	STR	Tue, Mar 19, 1996	8.00	8.09	8.00	8.09
2078	NYSE	STR	Mon, Mar 18, 1996	7.91	8.03	7.88	7.97
2077	NYSE	STR	Fri, Mar 15, 1996	7.94	7.97	7.91	7.94
2076	NYSE	STR	Thu, Mar 14, 1996	7.84	8.09	7.84	8.00
2075	NYSE	STR	Wed, Mar 13, 1996	7.84	7.88	7.75	7.88
2074	NYSE	STR	Tue, Mar 12, 1996	7.91	7.94	7.84	7.88
2073	NYSE	STR	Mon, Mar 11, 1996	7.91	7.97	7.88	7.91
2072	NYSE	STR	Fri, Mar 8, 1996	7.97	7.97	7.88	7.91
2071	NYSE	STR	Thu, Mar 7, 1996	8.00	8.06	8.00	8.06
2070	NYSE	STR	Wed, Mar 6, 1996	8.06	8.13	8.03	8.06
2069	NYSE	STR	Tue, Mar 5, 1996	7.94	8.16	7.94	8.09
2068	NYSE	STR	Mon, Mar 4, 1996	7.78	8.03	7.78	8.03
2067	NYSE	STR	Fri, Mar 1, 1996	7.88	7.94	7.78	7.84
2066	NYSE	STR	Thu, Feb 29, 1996	8.03	8.06	7.88	7.88
2065	NYSE	STR	Wed, Feb 28, 1996	8.09	8.19	8.00	8.06
2064	NYSE	STR	Tue, Feb 27, 1996	8.16	8.16	8.13	8.13
2063	NYSE	STR	Mon, Feb 26, 1996	8.16	8.22	8.09	8.19
2062	NYSE	STR	Fri, Feb 23, 1996	8.22	8.25	8.06	8.19
2061	NYSE	STR	Thu, Feb 22, 1996	8.25	8.25	8.13	8.25
2060	NYSE	STR	Wed, Feb 21, 1996	8.28	8.34	8.22	8.25
2059	NYSE	STR	Tue, Feb 20, 1996	8.38	8.47	8.34	8.41
2058	NYSE	STR	Fri, Feb 16, 1996	8.50	8.50	8.38	8.41
2057	NYSE	STR	Thu, Feb 15, 1996	8.53	8.53	8.44	8.53
2056	NYSE	STR	Wed, Feb 14, 1996	8.31	8.53	8.31	8.53
2055	NYSE	STR	Tue, Feb 13, 1996	8.53	8.53	8.41	8.41
2054	NYSE	STR	Mon, Feb 12, 1996	8.44	8.63	8.44	8.56
2053	NYSE	STR	Fri, Feb 9, 1996	8.41	8.47	8.41	8.44
2052	NYSE	STR	Thu, Feb 8, 1996	8.25	8.53	8.22	8.44
2051	NYSE	STR	Wed, Feb 7, 1996	8.34	8.34	8.22	8.22
2050	NYSE	STR	Tue, Feb 6, 1996	8.22	8.34	8.13	8.34
2049	NYSE	STR	Mon, Feb 5, 1996	8.19	8.22	8.09	8.16
2048	NYSE	STR	Fri, Feb 2, 1996	8.16	8.28	8.13	8.22
2047	NYSE	STR	Thu, Feb 1, 1996	8.22	8.28	8.13	8.16
2046	NYSE	STR	Wed, Jan 31, 1996	8.16	8.28	8.13	8.16
2045	NYSE	STR	Tue, Jan 30, 1996	8.06	8.25	8.03	8.25
2044	NYSE	STR	Mon, Jan 29, 1996	8.06	8.13	8.03	8.06
2043	NYSE	STR	Fri, Jan 26, 1996	7.91	8.06	7.88	8.03
2042	NYSE	STR	Thu, Jan 25, 1996	7.94	8.03	7.94	7.97
2041	NYSE	STR	Wed, Jan 24, 1996	7.91	8.00	7.91	7.94
2040	NYSE	STR	Tue, Jan 23, 1996	7.91	7.94	7.88	7.91
2039	NYSE	STR	Mon, Jan 22, 1996	7.81	7.97	7.81	7.88
2038	NYSE	STR	Fri, Jan 19, 1996	7.88	7.91	7.81	7.84
2037	NYSE	STR	Thu, Jan 18, 1996	7.75	7.91	7.75	7.88
2036	NYSE	STR	Wed, Jan 17, 1996	7.88	7.88	7.72	7.75
2035	NYSE	STR	Tue, Jan 16, 1996	7.91	7.91	7.84	7.84
2034	NYSE	STR	Mon, Jan 15, 1996	7.97	8.00	7.94	7.94
2033	NYSE	STR	Fri, Jan 12, 1996	8.00	8.03	7.97	8.00
2032	NYSE	STR	Thu, Jan 11, 1996	7.97	8.03	7.94	8.03
2031	NYSE	STR	Wed, Jan 10, 1996	8.19	8.19	8.00	8.00
2030	NYSE	STR	Tue, Jan 9, 1996	8.31	8.34	8.22	8.25
2029	NYSE	STR	Mon, Jan 8, 1996	8.22	8.28	8.22	8.25
2028	NYSE	STR	Fri, Jan 5, 1996	8.22	8.25	8.19	8.22
2027	NYSE	STR	Thu, Jan 4, 1996	8.16	8.22	8.13	8.22
2026	NYSE	STR	Wed, Jan 3, 1996	8.19	8.25	8.16	8.19
2025	NYSE	STR	Tue, Jan 2, 1996	8.31	8.34	8.19	8.25
2024	NYSE	STR	Fri, Dec 29, 1995	8.28	8.38	8.22	8.38
2023	NYSE	STR	Thu, Dec 28, 1995	8.19	8.31	8.19	8.28
2022	NYSE	STR	Wed, Dec 27, 1995	8.28	8.31	8.22	8.25
2021	NYSE	STR	Tue, Dec 26, 1995	8.28	8.34	8.25	8.31
2020	NYSE	STR	Fri, Dec 22, 1995	8.28	8.31	8.28	8.31
2019	NYSE	STR	Thu, Dec 21, 1995	8.31	8.38	8.25	8.25
2018	NYSE	STR	Wed, Dec 20, 1995	8.31	8.41	8.28	8.31
2017	NYSE	STR	Tue, Dec 19, 1995	8.19	8.31	8.13	8.31
2016	NYSE	STR	Mon, Dec 18, 1995	8.41	8.41	8.19	8.19
2015	NYSE	STR	Fri, Dec 15, 1995	8.19	8.38	8.16	8.38
2014	NYSE	STR	Thu, Dec 14, 1995	8.28	8.28	8.16	8.25
2013	NYSE	STR	Wed, Dec 13, 1995	8.28	8.28	8.22	8.28
2012	NYSE	STR	Tue, Dec 12, 1995	8.41	8.44	8.25	8.28
2011	NYSE	STR	Mon, Dec 11, 1995	8.16	8.38	8.16	8.38
2010	NYSE	STR	Fri, Dec 8, 1995	8.19	8.22	8.13	8.13
2009	NYSE	STR	Thu, Dec 7, 1995	8.28	8.28	8.06	8.16
2008	NYSE	STR	Wed, Dec 6, 1995	8.31	8.38	8.22	8.25
2007	NYSE	STR	Tue, Dec 5, 1995	8.19	8.25	8.19	8.25
2006	NYSE	STR	Mon, Dec 4, 1995	8.13	8.25	8.13	8.19
2005	NYSE	STR	Fri, Dec 1, 1995	8.06	8.22	8.06	8.13
2004	NYSE	STR	Thu, Nov 30, 1995	8.03	8.09	8.00	8.09
2003	NYSE	STR	Wed, Nov 29, 1995	7.88	8.03	7.88	8.00
2002	NYSE	STR	Tue, Nov 28, 1995	7.97	7.97	7.88	7.88
2001	NYSE	STR	Mon, Nov 27, 1995	8.00	8.13	8.00	8.03
2000	NYSE	STR	Fri, Nov 24, 1995	8.03	8.06	8.00	8.03
1999	NYSE	STR	Wed, Nov 22, 1995	8.13	8.13	8.03	8.03
1998	NYSE	STR	Tue, Nov 21, 1995	8.06	8.16	8.03	8.09
1997	NYSE	STR	Mon, Nov 20, 1995	8.16	8.19	8.03	8.06
1996	NYSE	STR	Fri, Nov 17, 1995	8.25	8.25	8.16	8.16
1995	NYSE	STR	Thu, Nov 16, 1995	7.81	8.25	7.81	8.25
1994	NYSE	STR	Wed, Nov 15, 1995	7.84	7.91	7.81	7.81
1993	NYSE	STR	Tue, Nov 14, 1995	7.97	8.03	7.91	7.91
1992	NYSE	STR	Mon, Nov 13, 1995	7.97	8.00	7.91	7.94
1991	NYSE	STR	Fri, Nov 10, 1995	7.91	8.00	7.91	8.00
1990	NYSE	STR	Thu, Nov 9, 1995	7.91	7.97	7.88	7.97
1989	NYSE	STR	Wed, Nov 8, 1995	7.81	8.00	7.81	7.94
1988	NYSE	STR	Tue, Nov 7, 1995	7.78	7.84	7.75	7.84
1987	NYSE	STR	Mon, Nov 6, 1995	7.69	7.84	7.69	7.84
1986	NYSE	STR	Fri, Nov 3, 1995	7.72	7.72	7.63	7.72
1985	NYSE	STR	Thu, Nov 2, 1995	7.69	7.72	7.59	7.69
1984	NYSE	STR	Wed, Nov 1, 1995	7.56	7.66	7.56	7.66
1983	NYSE	STR	Tue, Oct 31, 1995	7.50	7.56	7.50	7.53
1982	NYSE	STR	Mon, Oct 30, 1995	7.34	7.56	7.34	7.53
1981	NYSE	STR	Fri, Oct 27, 1995	7.31	7.34	7.16	7.34
1980	NYSE	STR	Thu, Oct 26, 1995	7.50	7.50	7.34	7.38
1979	NYSE	STR	Wed, Oct 25, 1995	7.66	7.66	7.47	7.50
1978	NYSE	STR	Tue, Oct 24, 1995	7.63	7.69	7.59	7.63
1977	NYSE	STR	Mon, Oct 23, 1995	7.69	7.69	7.56	7.59
1976	NYSE	STR	Fri, Oct 20, 1995	7.66	7.69	7.59	7.66
1975	NYSE	STR	Thu, Oct 19, 1995	7.66	7.72	7.59	7.63
1974	NYSE	STR	Wed, Oct 18, 1995	7.66	7.75	7.66	7.69
1973	NYSE	STR	Tue, Oct 17, 1995	7.69	7.75	7.63	7.66
1972	NYSE	STR	Mon, Oct 16, 1995	7.63	7.75	7.59	7.66
1971	NYSE	STR	Fri, Oct 13, 1995	7.50	7.63	7.47	7.63
1970	NYSE	STR	Thu, Oct 12, 1995	7.63	7.66	7.50	7.50
1969	NYSE	STR	Wed, Oct 11, 1995	7.75	7.84	7.66	7.66
1968	NYSE	STR	Tue, Oct 10, 1995	7.59	7.81	7.53	7.78
1967	NYSE	STR	Mon, Oct 9, 1995	7.75	7.78	7.59	7.59
1966	NYSE	STR	Fri, Oct 6, 1995	7.91	7.91	7.75	7.75
1965	NYSE	STR	Thu, Oct 5, 1995	7.91	7.94	7.84	7.91
1964	NYSE	STR	Wed, Oct 4, 1995	7.94	7.97	7.84	7.94
1963	NYSE	STR	Tue, Oct 3, 1995	7.91	7.97	7.88	7.94
1962	NYSE	STR	Mon, Oct 2, 1995	8.06	8.06	7.91	7.91
1961	NYSE	STR	Fri, Sep 29, 1995	7.91	8.03	7.88	8.00
1960	NYSE	STR	Thu, Sep 28, 1995	7.88	7.94	7.84	7.88
1959	NYSE	STR	Wed, Sep 27, 1995	7.97	8.03	7.91	7.91
1958	NYSE	STR	Tue, Sep 26, 1995	8.03	8.06	7.94	7.97
1957	NYSE	STR	Mon, Sep 25, 1995	8.09	8.09	8.00	8.06
1956	NYSE	STR	Fri, Sep 22, 1995	8.22	8.22	8.16	8.19
1955	NYSE	STR	Thu, Sep 21, 1995	8.22	8.25	8.19	8.22
1954	NYSE	STR	Wed, Sep 20, 1995	8.13	8.22	8.13	8.19
1953	NYSE	STR	Tue, Sep 19, 1995	8.13	8.16	8.09	8.13
1952	NYSE	STR	Mon, Sep 18, 1995	8.19	8.22	8.13	8.16
1951	NYSE	STR	Fri, Sep 15, 1995	8.22	8.22	8.16	8.19
1950	NYSE	STR	Thu, Sep 14, 1995	8.06	8.22	8.06	8.19
1949	NYSE	STR	Wed, Sep 13, 1995	8.06	8.09	8.06	8.09
1948	NYSE	STR	Tue, Sep 12, 1995	7.91	8.13	7.91	8.06
1947	NYSE	STR	Mon, Sep 11, 1995	7.81	7.91	7.78	7.88
1946	NYSE	STR	Fri, Sep 8, 1995	7.78	7.88	7.78	7.78
1945	NYSE	STR	Thu, Sep 7, 1995	7.75	7.84	7.75	7.84
1944	NYSE	STR	Wed, Sep 6, 1995	7.91	7.94	7.69	7.84
1943	NYSE	STR	Tue, Sep 5, 1995	7.78	8.06	7.72	7.91
1942	NYSE	STR	Fri, Sep 1, 1995	7.63	7.75	7.63	7.72
1941	NYSE	STR	Thu, Aug 31, 1995	7.63	7.66	7.59	7.63
1940	NYSE	STR	Wed, Aug 30, 1995	7.47	7.72	7.47	7.66
1939	NYSE	STR	Tue, Aug 29, 1995	7.41	7.53	7.41	7.50
1938	NYSE	STR	Mon, Aug 28, 1995	7.41	7.47	7.38	7.41
1937	NYSE	STR	Fri, Aug 25, 1995	7.38	7.44	7.38	7.41
1936	NYSE	STR	Thu, Aug 24, 1995	7.28	7.38	7.28	7.34
1935	NYSE	STR	Wed, Aug 23, 1995	7.38	7.38	7.28	7.28
1934	NYSE	STR	Tue, Aug 22, 1995	7.25	7.28	7.22	7.28
1933	NYSE	STR	Mon, Aug 21, 1995	7.09	7.28	7.09	7.22
1932	NYSE	STR	Fri, Aug 18, 1995	7.03	7.09	7.03	7.09
1931	NYSE	STR	Thu, Aug 17, 1995	7.06	7.09	7.00	7.06
1930	NYSE	STR	Wed, Aug 16, 1995	7.03	7.09	6.94	7.06
1929	NYSE	STR	Tue, Aug 15, 1995	7.03	7.09	7.00	7.06
1928	NYSE	STR	Mon, Aug 14, 1995	7.13	7.13	7.03	7.09
1927	NYSE	STR	Fri, Aug 11, 1995	7.19	7.22	7.09	7.09
1926	NYSE	STR	Thu, Aug 10, 1995	7.06	7.25	7.03	7.16
1925	NYSE	STR	Wed, Aug 9, 1995	7.13	7.16	7.09	7.09
1924	NYSE	STR	Tue, Aug 8, 1995	7.16	7.16	7.09	7.09
1923	NYSE	STR	Mon, Aug 7, 1995	7.13	7.19	7.09	7.16
1922	NYSE	STR	Fri, Aug 4, 1995	7.16	7.16	7.06	7.13
1921	NYSE	STR	Thu, Aug 3, 1995	7.16	7.16	7.09	7.13
1920	NYSE	STR	Wed, Aug 2, 1995	7.19	7.28	7.16	7.19
1919	NYSE	STR	Tue, Aug 1, 1995	7.16	7.22	7.16	7.22
1918	NYSE	STR	Mon, Jul 31, 1995	7.13	7.22	7.13	7.19
1917	NYSE	STR	Fri, Jul 28, 1995	7.19	7.25	7.13	7.13
1916	NYSE	STR	Thu, Jul 27, 1995	7.19	7.25	7.16	7.19
1915	NYSE	STR	Wed, Jul 26, 1995	7.09	7.19	7.09	7.16
1914	NYSE	STR	Tue, Jul 25, 1995	6.97	7.06	6.97	7.06
1913	NYSE	STR	Mon, Jul 24, 1995	7.00	7.06	6.97	7.00
1912	NYSE	STR	Fri, Jul 21, 1995	7.00	7.03	6.97	7.00
1911	NYSE	STR	Thu, Jul 20, 1995	7.03	7.06	7.00	7.00
1910	NYSE	STR	Wed, Jul 19, 1995	6.97	7.03	6.97	6.97
1909	NYSE	STR	Tue, Jul 18, 1995	6.94	7.03	6.88	6.97
1908	NYSE	STR	Mon, Jul 17, 1995	6.97	7.00	6.88	6.94
1907	NYSE	STR	Fri, Jul 14, 1995	7.06	7.06	6.97	6.97
1906	NYSE	STR	Thu, Jul 13, 1995	7.13	7.16	7.03	7.09
1905	NYSE	STR	Wed, Jul 12, 1995	7.06	7.09	6.94	7.09
1904	NYSE	STR	Tue, Jul 11, 1995	7.16	7.19	7.03	7.03
1903	NYSE	STR	Mon, Jul 10, 1995	7.16	7.16	7.09	7.16
1902	NYSE	STR	Fri, Jul 7, 1995	7.19	7.27	7.16	7.19
1901	NYSE	STR	Thu, Jul 6, 1995	7.22	7.25	7.16	7.25
1900	NYSE	STR	Wed, Jul 5, 1995	7.25	7.25	7.19	7.19
1899	NYSE	STR	Mon, Jul 3, 1995	7.19	7.22	7.16	7.22
1898	NYSE	STR	Fri, Jun 30, 1995	7.03	7.22	7.03	7.19
1897	NYSE	STR	Thu, Jun 29, 1995	7.13	7.13	7.00	7.03
1896	NYSE	STR	Wed, Jun 28, 1995	7.19	7.22	7.16	7.19
1895	NYSE	STR	Tue, Jun 27, 1995	7.13	7.16	7.09	7.16
1894	NYSE	STR	Mon, Jun 26, 1995	7.16	7.19	7.13	7.13
1893	NYSE	STR	Fri, Jun 23, 1995	7.22	7.22	7.13	7.16
1892	NYSE	STR	Thu, Jun 22, 1995	7.38	7.41	7.19	7.22
1891	NYSE	STR	Wed, Jun 21, 1995	7.44	7.47	7.28	7.31
1890	NYSE	STR	Tue, Jun 20, 1995	7.44	7.50	7.41	7.47
1889	NYSE	STR	Mon, Jun 19, 1995	7.44	7.47	7.38	7.44
1888	NYSE	STR	Fri, Jun 16, 1995	7.41	7.47	7.41	7.44
1887	NYSE	STR	Thu, Jun 15, 1995	7.41	7.50	7.41	7.41
1886	NYSE	STR	Wed, Jun 14, 1995	7.47	7.47	7.38	7.41
1885	NYSE	STR	Tue, Jun 13, 1995	7.47	7.50	7.44	7.50
1884	NYSE	STR	Mon, Jun 12, 1995	7.44	7.47	7.41	7.47
1883	NYSE	STR	Fri, Jun 9, 1995	7.50	7.53	7.44	7.44
1882	NYSE	STR	Thu, Jun 8, 1995	7.53	7.56	7.50	7.53
1881	NYSE	STR	Wed, Jun 7, 1995	7.56	7.56	7.53	7.56
1880	NYSE	STR	Tue, Jun 6, 1995	7.50	7.56	7.50	7.56
1879	NYSE	STR	Mon, Jun 5, 1995	7.44	7.53	7.38	7.50
1878	NYSE	STR	Fri, Jun 2, 1995	7.47	7.47	7.38	7.41
1877	NYSE	STR	Thu, Jun 1, 1995	7.56	7.56	7.44	7.44
1876	NYSE	STR	Wed, May 31, 1995	7.41	7.50	7.38	7.50
1875	NYSE	STR	Tue, May 30, 1995	7.28	7.44	7.25	7.41
1874	NYSE	STR	Fri, May 26, 1995	7.34	7.34	7.25	7.25
1873	NYSE	STR	Thu, May 25, 1995	7.47	7.47	7.31	7.31
1872	NYSE	STR	Wed, May 24, 1995	7.59	7.66	7.50	7.50
1871	NYSE	STR	Tue, May 23, 1995	7.50	7.59	7.44	7.56
1870	NYSE	STR	Mon, May 22, 1995	7.47	7.59	7.44	7.53
1869	NYSE	STR	Fri, May 19, 1995	7.56	7.59	7.56	7.59
1868	NYSE	STR	Thu, May 18, 1995	7.59	7.63	7.56	7.56
1867	NYSE	STR	Wed, May 17, 1995	7.59	7.63	7.53	7.56
1866	NYSE	STR	Tue, May 16, 1995	7.53	7.63	7.50	7.63
1865	NYSE	STR	Mon, May 15, 1995	7.53	7.53	7.47	7.50
1864	NYSE	STR	Fri, May 12, 1995	7.56	7.56	7.47	7.53
1863	NYSE	STR	Thu, May 11, 1995	7.47	7.66	7.44	7.53
1862	NYSE	STR	Wed, May 10, 1995	7.47	7.53	7.44	7.47
1861	NYSE	STR	Tue, May 9, 1995	7.50	7.53	7.47	7.50
1860	NYSE	STR	Mon, May 8, 1995	7.47	7.53	7.47	7.53
1859	NYSE	STR	Fri, May 5, 1995	7.53	7.59	7.50	7.50
1858	NYSE	STR	Thu, May 4, 1995	7.53	7.63	7.50	7.56
1857	NYSE	STR	Wed, May 3, 1995	7.53	7.59	7.50	7.53
1856	NYSE	STR	Tue, May 2, 1995	7.50	7.50	7.47	7.50
1855	NYSE	STR	Mon, May 1, 1995	7.38	7.47	7.34	7.47
1854	NYSE	STR	Fri, Apr 28, 1995	7.34	7.41	7.31	7.41
1853	NYSE	STR	Thu, Apr 27, 1995	7.38	7.41	7.34	7.38
1852	NYSE	STR	Wed, Apr 26, 1995	7.38	7.38	7.28	7.38
1851	NYSE	STR	Tue, Apr 25, 1995	7.47	7.47	7.41	7.47
1850	NYSE	STR	Mon, Apr 24, 1995	7.50	7.56	7.44	7.47
1849	NYSE	STR	Fri, Apr 21, 1995	7.41	7.47	7.41	7.47
1848	NYSE	STR	Thu, Apr 20, 1995	7.41	7.47	7.38	7.44
1847	NYSE	STR	Wed, Apr 19, 1995	7.34	7.38	7.31	7.38
1846	NYSE	STR	Tue, Apr 18, 1995	7.44	7.44	7.34	7.34
1845	NYSE	STR	Mon, Apr 17, 1995	7.53	7.53	7.44	7.47
1844	NYSE	STR	Thu, Apr 13, 1995	7.59	7.63	7.47	7.50
1843	NYSE	STR	Wed, Apr 12, 1995	7.59	7.59	7.50	7.59
1842	NYSE	STR	Tue, Apr 11, 1995	7.63	7.63	7.53	7.56
1841	NYSE	STR	Mon, Apr 10, 1995	7.59	7.63	7.56	7.59
1840	NYSE	STR	Fri, Apr 7, 1995	7.63	7.63	7.50	7.56
1839	NYSE	STR	Thu, Apr 6, 1995	7.63	7.72	7.59	7.63
1838	NYSE	STR	Wed, Apr 5, 1995	7.66	7.75	7.59	7.63
1837	NYSE	STR	Tue, Apr 4, 1995	7.53	7.63	7.53	7.59
1836	NYSE	STR	Mon, Apr 3, 1995	7.47	7.53	7.44	7.53
1835	NYSE	STR	Fri, Mar 31, 1995	7.44	7.53	7.38	7.50
1834	NYSE	STR	Thu, Mar 30, 1995	7.31	7.47	7.31	7.47
1833	NYSE	STR	Wed, Mar 29, 1995	7.31	7.34	7.22	7.28
1832	NYSE	STR	Tue, Mar 28, 1995	7.13	7.31	7.09	7.31
1831	NYSE	STR	Mon, Mar 27, 1995	7.09	7.13	6.97	7.09
1830	NYSE	STR	Fri, Mar 24, 1995	7.00	7.13	7.00	7.09
1829	NYSE	STR	Thu, Mar 23, 1995	6.91	7.00	6.91	6.97
1828	NYSE	STR	Wed, Mar 22, 1995	6.97	7.03	6.91	6.94
1827	NYSE	STR	Tue, Mar 21, 1995	7.13	7.13	6.97	6.97
1826	NYSE	STR	Mon, Mar 20, 1995	7.28	7.28	7.13	7.13
1825	NYSE	STR	Fri, Mar 17, 1995	7.25	7.31	7.25	7.28
1824	NYSE	STR	Thu, Mar 16, 1995	7.28	7.34	7.28	7.31
1823	NYSE	STR	Wed, Mar 15, 1995	7.31	7.31	7.25	7.31
1822	NYSE	STR	Tue, Mar 14, 1995	7.28	7.34	7.25	7.31
1821	NYSE	STR	Mon, Mar 13, 1995	7.41	7.41	7.25	7.28
1820	NYSE	STR	Fri, Mar 10, 1995	7.41	7.44	7.38	7.41
1819	NYSE	STR	Thu, Mar 9, 1995	7.31	7.41	7.28	7.41
1818	NYSE	STR	Wed, Mar 8, 1995	7.25	7.34	7.25	7.31
1817	NYSE	STR	Tue, Mar 7, 1995	7.25	7.28	7.22	7.25
1816	NYSE	STR	Mon, Mar 6, 1995	7.13	7.25	7.13	7.22
1815	NYSE	STR	Fri, Mar 3, 1995	7.22	7.22	7.16	7.16
1814	NYSE	STR	Thu, Mar 2, 1995	7.16	7.16	7.03	7.13
1813	NYSE	STR	Wed, Mar 1, 1995	7.22	7.22	7.09	7.13
1812	NYSE	STR	Tue, Feb 28, 1995	6.94	7.22	6.94	7.22
1811	NYSE	STR	Mon, Feb 27, 1995	7.09	7.09	7.00	7.00
1810	NYSE	STR	Fri, Feb 24, 1995	6.97	7.13	6.94	7.13
1809	NYSE	STR	Thu, Feb 23, 1995	6.88	6.97	6.88	6.94
1808	NYSE	STR	Wed, Feb 22, 1995	6.88	7.00	6.88	6.88
1807	NYSE	STR	Tue, Feb 21, 1995	6.94	6.94	6.91	6.91
1806	NYSE	STR	Fri, Feb 17, 1995	6.94	7.00	6.81	7.00
1805	NYSE	STR	Thu, Feb 16, 1995	7.00	7.00	6.94	6.97
1804	NYSE	STR	Wed, Feb 15, 1995	6.84	7.00	6.84	7.00
1803	NYSE	STR	Tue, Feb 14, 1995	6.91	6.97	6.72	6.84
1802	NYSE	STR	Mon, Feb 13, 1995	6.97	6.97	6.91	6.94
1801	NYSE	STR	Fri, Feb 10, 1995	6.94	7.03	6.94	6.97
1800	NYSE	STR	Thu, Feb 9, 1995	6.94	6.97	6.88	6.94
1799	NYSE	STR	Wed, Feb 8, 1995	6.94	6.97	6.81	6.94
1798	NYSE	STR	Tue, Feb 7, 1995	7.00	7.06	6.94	7.00
1797	NYSE	STR	Mon, Feb 6, 1995	6.72	6.94	6.69	6.94
1796	NYSE	STR	Fri, Feb 3, 1995	6.72	6.75	6.56	6.72
1795	NYSE	STR	Thu, Feb 2, 1995	6.72	6.72	6.56	6.72
1794	NYSE	STR	Wed, Feb 1, 1995	6.69	6.75	6.69	6.72
1793	NYSE	STR	Tue, Jan 31, 1995	6.75	6.75	6.53	6.69
1792	NYSE	STR	Mon, Jan 30, 1995	6.75	6.78	6.72	6.75
1791	NYSE	STR	Fri, Jan 27, 1995	6.88	6.88	6.78	6.81
1790	NYSE	STR	Thu, Jan 26, 1995	6.81	6.88	6.81	6.88
1789	NYSE	STR	Wed, Jan 25, 1995	6.75	6.81	6.75	6.81
1788	NYSE	STR	Tue, Jan 24, 1995	6.94	6.94	6.78	6.81
1787	NYSE	STR	Mon, Jan 23, 1995	7.03	7.03	6.91	6.91
1786	NYSE	STR	Fri, Jan 20, 1995	6.94	7.06	6.88	7.03
1785	NYSE	STR	Thu, Jan 19, 1995	6.97	7.00	6.91	6.91
1784	NYSE	STR	Wed, Jan 18, 1995	6.88	7.03	6.88	6.97
1783	NYSE	STR	Tue, Jan 17, 1995	6.88	6.88	6.78	6.88
1782	NYSE	STR	Mon, Jan 16, 1995	6.97	7.03	6.84	6.84
1781	NYSE	STR	Fri, Jan 13, 1995	6.88	6.94	6.78	6.91
1780	NYSE	STR	Thu, Jan 12, 1995	6.94	6.94	6.84	6.88
1779	NYSE	STR	Wed, Jan 11, 1995	7.13	7.13	6.91	6.94
1778	NYSE	STR	Tue, Jan 10, 1995	7.13	7.13	7.09	7.09
1777	NYSE	STR	Mon, Jan 9, 1995	7.09	7.19	7.09	7.09
1776	NYSE	STR	Fri, Jan 6, 1995	6.94	7.09	6.94	7.09
1775	NYSE	STR	Thu, Jan 5, 1995	6.94	6.97	6.91	6.94
1774	NYSE	STR	Wed, Jan 4, 1995	6.88	6.94	6.88	6.94
1773	NYSE	STR	Tue, Jan 3, 1995	6.88	6.91	6.84	6.91
1772	NYSE	STR	Fri, Dec 30, 1994	6.91	7.00	6.84	6.88
1771	NYSE	STR	Thu, Dec 29, 1994	6.91	6.94	6.81	6.88
1770	NYSE	STR	Wed, Dec 28, 1994	6.78	6.88	6.72	6.88
1769	NYSE	STR	Tue, Dec 27, 1994	6.84	6.84	6.78	6.84
1768	NYSE	STR	Fri, Dec 23, 1994	6.84	6.88	6.81	6.88
1767	NYSE	STR	Thu, Dec 22, 1994	6.78	6.88	6.78	6.81
1766	NYSE	STR	Wed, Dec 21, 1994	6.88	6.88	6.78	6.84
1765	NYSE	STR	Tue, Dec 20, 1994	6.72	6.88	6.72	6.88
1764	NYSE	STR	Mon, Dec 19, 1994	6.78	6.78	6.69	6.78
1763	NYSE	STR	Fri, Dec 16, 1994	6.75	6.78	6.75	6.78
1762	NYSE	STR	Thu, Dec 15, 1994	6.78	6.81	6.72	6.78
1761	NYSE	STR	Wed, Dec 14, 1994	6.75	6.81	6.72	6.81
1760	NYSE	STR	Tue, Dec 13, 1994	6.72	6.78	6.72	6.75
1759	NYSE	STR	Mon, Dec 12, 1994	6.69	6.78	6.69	6.75
1758	NYSE	STR	Fri, Dec 9, 1994	6.69	6.72	6.66	6.72
1757	NYSE	STR	Thu, Dec 8, 1994	6.69	6.72	6.66	6.69
1756	NYSE	STR	Wed, Dec 7, 1994	6.69	6.69	6.66	6.69
1755	NYSE	STR	Tue, Dec 6, 1994	6.66	6.69	6.66	6.69
1754	NYSE	STR	Mon, Dec 5, 1994	6.75	6.75	6.66	6.66
1753	NYSE	STR	Fri, Dec 2, 1994	6.72	6.75	6.69	6.75
1752	NYSE	STR	Thu, Dec 1, 1994	6.81	6.81	6.69	6.75
1751	NYSE	STR	Wed, Nov 30, 1994	6.69	6.81	6.69	6.75
1750	NYSE	STR	Tue, Nov 29, 1994	6.69	6.75	6.69	6.72
1749	NYSE	STR	Mon, Nov 28, 1994	6.75	6.75	6.69	6.72
1748	NYSE	STR	Fri, Nov 25, 1994	6.69	6.72	6.69	6.72
1747	NYSE	STR	Wed, Nov 23, 1994	6.72	6.75	6.69	6.69
1746	NYSE	STR	Tue, Nov 22, 1994	6.72	6.75	6.66	6.75
1745	NYSE	STR	Mon, Nov 21, 1994	6.75	6.81	6.69	6.69
1744	NYSE	STR	Fri, Nov 18, 1994	6.75	6.75	6.69	6.75
1743	NYSE	STR	Thu, Nov 17, 1994	6.88	6.91	6.75	6.78
1742	NYSE	STR	Wed, Nov 16, 1994	6.88	6.94	6.84	6.94
1741	NYSE	STR	Tue, Nov 15, 1994	6.84	6.94	6.81	6.84
1740	NYSE	STR	Mon, Nov 14, 1994	6.88	6.97	6.84	6.84
1739	NYSE	STR	Fri, Nov 11, 1994	7.06	7.06	7.00	7.03
1738	NYSE	STR	Thu, Nov 10, 1994	7.19	7.22	7.03	7.06
1737	NYSE	STR	Wed, Nov 9, 1994	7.22	7.22	7.16	7.19
1736	NYSE	STR	Tue, Nov 8, 1994	7.28	7.28	7.22	7.22
1735	NYSE	STR	Mon, Nov 7, 1994	7.31	7.31	7.22	7.25
1734	NYSE	STR	Fri, Nov 4, 1994	7.28	7.31	7.25	7.31
1733	NYSE	STR	Thu, Nov 3, 1994	7.25	7.31	7.25	7.31
1732	NYSE	STR	Wed, Nov 2, 1994	7.22	7.31	7.16	7.31
1731	NYSE	STR	Tue, Nov 1, 1994	7.16	7.22	7.13	7.19
1730	NYSE	STR	Mon, Oct 31, 1994	7.31	7.31	7.13	7.19
1729	NYSE	STR	Fri, Oct 28, 1994	7.16	7.31	7.13	7.31
1728	NYSE	STR	Thu, Oct 27, 1994	7.13	7.19	7.09	7.16
1727	NYSE	STR	Wed, Oct 26, 1994	7.06	7.13	7.06	7.09
1726	NYSE	STR	Tue, Oct 25, 1994	7.13	7.19	7.09	7.13
1725	NYSE	STR	Mon, Oct 24, 1994	7.13	7.19	7.13	7.16
1724	NYSE	STR	Fri, Oct 21, 1994	7.19	7.19	7.13	7.13
1723	NYSE	STR	Thu, Oct 20, 1994	7.22	7.22	7.16	7.19
1722	NYSE	STR	Wed, Oct 19, 1994	7.16	7.25	7.16	7.22
1721	NYSE	STR	Tue, Oct 18, 1994	7.16	7.22	7.09	7.22
1720	NYSE	STR	Mon, Oct 17, 1994	7.19	7.22	7.13	7.16
1719	NYSE	STR	Fri, Oct 14, 1994	7.16	7.22	7.13	7.19
1718	NYSE	STR	Thu, Oct 13, 1994	7.22	7.25	7.13	7.13
1717	NYSE	STR	Wed, Oct 12, 1994	7.22	7.25	7.19	7.22
1716	NYSE	STR	Tue, Oct 11, 1994	7.38	7.38	7.25	7.25
1715	NYSE	STR	Mon, Oct 10, 1994	7.22	7.34	7.19	7.31
1714	NYSE	STR	Fri, Oct 7, 1994	7.13	7.25	7.13	7.22
1713	NYSE	STR	Thu, Oct 6, 1994	7.31	7.31	7.13	7.13
1712	NYSE	STR	Wed, Oct 5, 1994	7.13	7.22	7.09	7.22
1711	NYSE	STR	Tue, Oct 4, 1994	7.19	7.22	7.13	7.13
1710	NYSE	STR	Mon, Oct 3, 1994	7.13	7.16	7.09	7.13
1709	NYSE	STR	Fri, Sep 30, 1994	7.09	7.13	7.09	7.09
1708	NYSE	STR	Thu, Sep 29, 1994	7.13	7.13	7.09	7.13
1707	NYSE	STR	Wed, Sep 28, 1994	7.13	7.22	7.13	7.13
1706	NYSE	STR	Tue, Sep 27, 1994	7.13	7.16	7.09	7.16
1705	NYSE	STR	Mon, Sep 26, 1994	7.19	7.19	7.00	7.13
1704	NYSE	STR	Fri, Sep 23, 1994	7.25	7.28	7.19	7.19
1703	NYSE	STR	Thu, Sep 22, 1994	7.25	7.28	7.16	7.25
1702	NYSE	STR	Wed, Sep 21, 1994	7.19	7.25	7.16	7.22
1701	NYSE	STR	Tue, Sep 20, 1994	7.41	7.41	7.16	7.19
1700	NYSE	STR	Mon, Sep 19, 1994	7.69	7.69	7.31	7.38
1699	NYSE	STR	Fri, Sep 16, 1994	7.88	7.88	7.59	7.66
1698	NYSE	STR	Thu, Sep 15, 1994	7.69	7.88	7.63	7.88
1697	NYSE	STR	Wed, Sep 14, 1994	7.72	7.75	7.66	7.69
1696	NYSE	STR	Tue, Sep 13, 1994	7.78	7.88	7.75	7.75
1695	NYSE	STR	Mon, Sep 12, 1994	7.69	7.78	7.69	7.72
1694	NYSE	STR	Fri, Sep 9, 1994	7.59	7.72	7.59	7.72
1693	NYSE	STR	Thu, Sep 8, 1994	7.50	7.66	7.47	7.66
1692	NYSE	STR	Wed, Sep 7, 1994	7.50	7.50	7.44	7.50
1691	NYSE	STR	Tue, Sep 6, 1994	7.50	7.53	7.47	7.50
1690	NYSE	STR	Fri, Sep 2, 1994	7.50	7.50	7.50	7.50
1689	NYSE	STR	Thu, Sep 1, 1994	7.66	7.69	7.47	7.50
1688	NYSE	STR	Wed, Aug 31, 1994	7.78	7.81	7.69	7.72
1687	NYSE	STR	Tue, Aug 30, 1994	7.81	7.84	7.72	7.81
1686	NYSE	STR	Mon, Aug 29, 1994	7.97	8.00	7.91	7.97
1685	NYSE	STR	Fri, Aug 26, 1994	7.94	7.97	7.91	7.91
1684	NYSE	STR	Thu, Aug 25, 1994	7.94	7.97	7.91	7.91
1683	NYSE	STR	Wed, Aug 24, 1994	7.97	7.97	7.88	7.94
1682	NYSE	STR	Tue, Aug 23, 1994	8.03	8.06	7.94	7.94
1681	NYSE	STR	Mon, Aug 22, 1994	8.09	8.19	8.06	8.06
1680	NYSE	STR	Fri, Aug 19, 1994	8.09	8.19	8.09	8.09
1679	NYSE	STR	Thu, Aug 18, 1994	8.09	8.19	8.09	8.16
1678	NYSE	STR	Wed, Aug 17, 1994	7.94	8.09	7.91	8.06
1677	NYSE	STR	Tue, Aug 16, 1994	8.03	8.06	7.91	7.94
1676	NYSE	STR	Mon, Aug 15, 1994	8.09	8.09	8.00	8.06
1675	NYSE	STR	Fri, Aug 12, 1994	8.13	8.16	8.13	8.16
1674	NYSE	STR	Thu, Aug 11, 1994	8.13	8.13	8.09	8.13
1673	NYSE	STR	Wed, Aug 10, 1994	8.13	8.16	8.09	8.09
1672	NYSE	STR	Tue, Aug 9, 1994	8.19	8.19	8.13	8.13
1671	NYSE	STR	Mon, Aug 8, 1994	8.16	8.19	8.13	8.19
1670	NYSE	STR	Fri, Aug 5, 1994	8.28	8.28	8.16	8.16
1669	NYSE	STR	Thu, Aug 4, 1994	8.34	8.44	8.31	8.31
1668	NYSE	STR	Wed, Aug 3, 1994	8.34	8.41	8.34	8.38
1667	NYSE	STR	Tue, Aug 2, 1994	8.34	8.38	8.28	8.38
1666	NYSE	STR	Mon, Aug 1, 1994	8.31	8.38	8.28	8.38
1665	NYSE	STR	Fri, Jul 29, 1994	8.13	8.31	8.13	8.31
1664	NYSE	STR	Thu, Jul 28, 1994	8.06	8.13	8.00	8.13
1663	NYSE	STR	Wed, Jul 27, 1994	8.03	8.06	7.91	8.06
1662	NYSE	STR	Tue, Jul 26, 1994	8.22	8.25	8.00	8.00
1661	NYSE	STR	Mon, Jul 25, 1994	8.22	8.28	8.22	8.22
1660	NYSE	STR	Fri, Jul 22, 1994	8.22	8.25	8.19	8.22
1659	NYSE	STR	Thu, Jul 21, 1994	8.22	8.28	8.19	8.22
1658	NYSE	STR	Wed, Jul 20, 1994	8.22	8.28	8.19	8.25
1657	NYSE	STR	Tue, Jul 19, 1994	8.00	8.25	8.00	8.22
1656	NYSE	STR	Mon, Jul 18, 1994	7.88	8.00	7.88	8.00
1655	NYSE	STR	Fri, Jul 15, 1994	7.81	7.91	7.81	7.88
1654	NYSE	STR	Thu, Jul 14, 1994	7.81	7.94	7.78	7.81
1653	NYSE	STR	Wed, Jul 13, 1994	7.75	7.81	7.69	7.78
1652	NYSE	STR	Tue, Jul 12, 1994	7.81	7.81	7.72	7.72
1651	NYSE	STR	Mon, Jul 11, 1994	7.88	7.88	7.81	7.84
1650	NYSE	STR	Fri, Jul 8, 1994	7.94	7.97	7.91	7.91
1649	NYSE	STR	Thu, Jul 7, 1994	8.00	8.00	7.88	7.94
1648	NYSE	STR	Wed, Jul 6, 1994	8.06	8.09	8.03	8.06
1647	NYSE	STR	Tue, Jul 5, 1994	8.00	8.06	8.00	8.06
1646	NYSE	STR	Fri, Jul 1, 1994	8.06	8.09	8.00	8.00
1645	NYSE	STR	Thu, Jun 30, 1994	7.94	8.09	7.88	8.09
1644	NYSE	STR	Wed, Jun 29, 1994	7.81	7.91	7.75	7.88
1643	NYSE	STR	Tue, Jun 28, 1994	7.97	7.97	7.81	7.84
1642	NYSE	STR	Mon, Jun 27, 1994	7.91	7.97	7.88	7.97
1641	NYSE	STR	Fri, Jun 24, 1994	7.88	7.94	7.84	7.91
1640	NYSE	STR	Thu, Jun 23, 1994	7.94	8.00	7.91	7.91
1639	NYSE	STR	Wed, Jun 22, 1994	8.06	8.09	7.97	7.97
1638	NYSE	STR	Tue, Jun 21, 1994	8.28	8.28	8.03	8.03
1637	NYSE	STR	Mon, Jun 20, 1994	8.28	8.28	8.19	8.28
1636	NYSE	STR	Fri, Jun 17, 1994	8.47	8.47	8.28	8.28
1635	NYSE	STR	Thu, Jun 16, 1994	8.47	8.47	8.38	8.41
1634	NYSE	STR	Wed, Jun 15, 1994	8.59	8.59	8.47	8.50
1633	NYSE	STR	Tue, Jun 14, 1994	8.38	8.59	8.38	8.56
1632	NYSE	STR	Mon, Jun 13, 1994	8.25	8.38	8.25	8.38
1631	NYSE	STR	Fri, Jun 10, 1994	8.19	8.25	8.16	8.22
1630	NYSE	STR	Thu, Jun 9, 1994	8.22	8.22	8.16	8.16
1629	NYSE	STR	Wed, Jun 8, 1994	8.16	8.22	8.13	8.16
1628	NYSE	STR	Tue, Jun 7, 1994	8.16	8.22	8.16	8.22
1627	NYSE	STR	Mon, Jun 6, 1994	8.22	8.25	8.22	8.22
1626	NYSE	STR	Fri, Jun 3, 1994	8.09	8.19	8.09	8.19
1625	NYSE	STR	Thu, Jun 2, 1994	8.00	8.13	7.97	8.09
1624	NYSE	STR	Wed, Jun 1, 1994	7.97	8.00	7.91	7.97
1623	NYSE	STR	Tue, May 31, 1994	7.91	8.00	7.84	8.00
1622	NYSE	STR	Fri, May 27, 1994	7.81	7.91	7.75	7.91
1621	NYSE	STR	Thu, May 26, 1994	7.84	7.84	7.75	7.75
1620	NYSE	STR	Wed, May 25, 1994	7.81	7.88	7.75	7.84
1619	NYSE	STR	Tue, May 24, 1994	7.88	7.88	7.75	7.78
1618	NYSE	STR	Mon, May 23, 1994	7.94	8.03	7.84	7.84
1617	NYSE	STR	Fri, May 20, 1994	8.03	8.06	8.00	8.03
1616	NYSE	STR	Thu, May 19, 1994	8.13	8.13	8.03	8.03
1615	NYSE	STR	Wed, May 18, 1994	8.00	8.13	8.00	8.13
1614	NYSE	STR	Tue, May 17, 1994	7.84	8.00	7.81	8.00
1613	NYSE	STR	Mon, May 16, 1994	7.94	7.94	7.78	7.81
1612	NYSE	STR	Fri, May 13, 1994	7.91	7.94	7.88	7.91
1611	NYSE	STR	Thu, May 12, 1994	7.75	7.91	7.75	7.91
1610	NYSE	STR	Wed, May 11, 1994	7.75	7.75	7.69	7.75
1609	NYSE	STR	Tue, May 10, 1994	7.75	7.78	7.63	7.69
1608	NYSE	STR	Mon, May 9, 1994	7.88	7.88	7.75	7.75
1607	NYSE	STR	Fri, May 6, 1994	8.06	8.06	7.88	7.97
1606	NYSE	STR	Thu, May 5, 1994	8.06	8.09	8.00	8.03
1605	NYSE	STR	Wed, May 4, 1994	8.16	8.19	7.94	8.00
1604	NYSE	STR	Tue, May 3, 1994	8.16	8.19	8.06	8.09
1603	NYSE	STR	Mon, May 2, 1994	8.25	8.28	8.16	8.19
1602	NYSE	STR	Fri, Apr 29, 1994	8.00	8.31	8.00	8.31
1601	NYSE	STR	Thu, Apr 28, 1994	8.13	8.16	7.97	8.00
1600	NYSE	STR	Tue, Apr 26, 1994	8.03	8.16	8.00	8.13
1599	NYSE	STR	Mon, Apr 25, 1994	7.81	8.03	7.75	8.03
1598	NYSE	STR	Fri, Apr 22, 1994	7.81	7.81	7.78	7.81
1597	NYSE	STR	Thu, Apr 21, 1994	7.69	7.75	7.69	7.75
1596	NYSE	STR	Wed, Apr 20, 1994	7.72	7.72	7.66	7.69
1595	NYSE	STR	Tue, Apr 19, 1994	7.81	7.84	7.66	7.69
1594	NYSE	STR	Mon, Apr 18, 1994	7.84	7.94	7.81	7.84
1593	NYSE	STR	Fri, Apr 15, 1994	7.63	7.88	7.63	7.88
1592	NYSE	STR	Thu, Apr 14, 1994	7.44	7.59	7.41	7.59
1591	NYSE	STR	Wed, Apr 13, 1994	7.50	7.50	7.34	7.44
1590	NYSE	STR	Tue, Apr 12, 1994	7.53	7.59	7.50	7.50
1589	NYSE	STR	Mon, Apr 11, 1994	7.53	7.56	7.50	7.50
1588	NYSE	STR	Fri, Apr 8, 1994	7.59	7.59	7.50	7.50
1587	NYSE	STR	Thu, Apr 7, 1994	7.59	7.59	7.53	7.59
1586	NYSE	STR	Wed, Apr 6, 1994	7.50	7.56	7.47	7.53
1585	NYSE	STR	Tue, Apr 5, 1994	7.56	7.69	7.41	7.50
1584	NYSE	STR	Mon, Apr 4, 1994	7.50	7.56	7.34	7.34
1583	NYSE	STR	Thu, Mar 31, 1994	7.66	7.66	7.53	7.56
1582	NYSE	STR	Wed, Mar 30, 1994	8.03	8.03	7.72	7.72
1581	NYSE	STR	Tue, Mar 29, 1994	8.22	8.25	8.03	8.03
1580	NYSE	STR	Mon, Mar 28, 1994	8.44	8.44	8.00	8.19
1579	NYSE	STR	Fri, Mar 25, 1994	8.59	8.63	8.38	8.44
1578	NYSE	STR	Thu, Mar 24, 1994	8.59	8.59	8.50	8.59
1577	NYSE	STR	Wed, Mar 23, 1994	8.53	8.63	8.50	8.59
1576	NYSE	STR	Tue, Mar 22, 1994	8.56	8.56	8.47	8.47
1575	NYSE	STR	Mon, Mar 21, 1994	8.59	8.59	8.53	8.56
1574	NYSE	STR	Fri, Mar 18, 1994	8.69	8.69	8.53	8.59
1573	NYSE	STR	Thu, Mar 17, 1994	8.25	8.56	8.22	8.56
1572	NYSE	STR	Wed, Mar 16, 1994	8.19	8.25	8.16	8.25
1571	NYSE	STR	Tue, Mar 15, 1994	8.06	8.19	8.00	8.13
1570	NYSE	STR	Mon, Mar 14, 1994	7.94	8.06	7.94	8.06
1569	NYSE	STR	Fri, Mar 11, 1994	8.09	8.09	7.88	7.97
1568	NYSE	STR	Thu, Mar 10, 1994	8.09	8.09	8.00	8.09
1567	NYSE	STR	Wed, Mar 9, 1994	8.13	8.16	8.03	8.06
1566	NYSE	STR	Tue, Mar 8, 1994	7.91	7.97	7.88	7.88
1565	NYSE	STR	Mon, Mar 7, 1994	7.94	7.94	7.88	7.88
1564	NYSE	STR	Fri, Mar 4, 1994	7.84	7.97	7.84	7.88
1563	NYSE	STR	Thu, Mar 3, 1994	7.81	7.91	7.81	7.88
1562	NYSE	STR	Wed, Mar 2, 1994	7.88	8.00	7.84	7.88
1561	NYSE	STR	Tue, Mar 1, 1994	7.75	7.91	7.75	7.88
1560	NYSE	STR	Mon, Feb 28, 1994	7.66	7.75	7.66	7.69
1559	NYSE	STR	Fri, Feb 25, 1994	7.56	7.69	7.56	7.66
1558	NYSE	STR	Thu, Feb 24, 1994	7.59	7.63	7.56	7.56
1557	NYSE	STR	Wed, Feb 23, 1994	7.56	7.63	7.53	7.59
1556	NYSE	STR	Tue, Feb 22, 1994	7.50	7.59	7.47	7.56
1555	NYSE	STR	Fri, Feb 18, 1994	7.63	7.66	7.50	7.53
1554	NYSE	STR	Thu, Feb 17, 1994	7.78	7.78	7.53	7.59
1553	NYSE	STR	Wed, Feb 16, 1994	7.78	7.78	7.63	7.75
1552	NYSE	STR	Tue, Feb 15, 1994	7.84	7.84	7.72	7.75
1551	NYSE	STR	Mon, Feb 14, 1994	7.97	8.00	7.88	7.91
1550	NYSE	STR	Fri, Feb 11, 1994	8.06	8.09	8.00	8.00
1549	NYSE	STR	Thu, Feb 10, 1994	7.94	8.13	7.88	8.13
1548	NYSE	STR	Wed, Feb 9, 1994	8.00	8.09	7.88	7.91
1547	NYSE	STR	Tue, Feb 8, 1994	8.00	8.00	7.78	7.88
1546	NYSE	STR	Mon, Feb 7, 1994	7.81	8.06	7.81	8.03
1545	NYSE	STR	Fri, Feb 4, 1994	8.22	8.22	7.88	7.88
1544	NYSE	STR	Thu, Feb 3, 1994	8.22	8.25	8.19	8.22
1543	NYSE	STR	Wed, Feb 2, 1994	8.13	8.19	8.09	8.19
1542	NYSE	STR	Tue, Feb 1, 1994	8.16	8.22	8.16	8.22
1541	NYSE	STR	Mon, Jan 31, 1994	7.97	8.13	7.97	8.09
1540	NYSE	STR	Fri, Jan 28, 1994	8.06	8.13	7.97	7.97
1539	NYSE	STR	Thu, Jan 27, 1994	8.09	8.09	7.97	8.00
1538	NYSE	STR	Wed, Jan 26, 1994	8.00	8.09	8.00	8.06
1537	NYSE	STR	Tue, Jan 25, 1994	8.13	8.16	8.00	8.03
1536	NYSE	STR	Mon, Jan 24, 1994	8.19	8.22	8.13	8.13
1535	NYSE	STR	Fri, Jan 21, 1994	8.09	8.25	8.09	8.19
1534	NYSE	STR	Thu, Jan 20, 1994	8.13	8.13	8.03	8.03
1533	NYSE	STR	Wed, Jan 19, 1994	7.94	8.16	7.94	8.09
1532	NYSE	STR	Tue, Jan 18, 1994	7.97	7.97	7.91	7.94
1531	NYSE	STR	Mon, Jan 17, 1994	8.09	8.09	7.97	8.00
1530	NYSE	STR	Fri, Jan 14, 1994	8.13	8.16	8.06	8.09
1529	NYSE	STR	Thu, Jan 13, 1994	8.34	8.41	8.06	8.13
1528	NYSE	STR	Wed, Jan 12, 1994	8.44	8.47	8.34	8.34
1527	NYSE	STR	Tue, Jan 11, 1994	8.75	8.78	8.41	8.44
1526	NYSE	STR	Mon, Jan 10, 1994	8.72	8.81	8.72	8.75
1525	NYSE	STR	Fri, Jan 7, 1994	8.66	8.75	8.66	8.75
1524	NYSE	STR	Thu, Jan 6, 1994	8.72	8.78	8.66	8.69
1523	NYSE	STR	Wed, Jan 5, 1994	8.41	8.72	8.41	8.69
1522	NYSE	STR	Tue, Jan 4, 1994	8.38	8.47	8.34	8.41
1521	NYSE	STR	Mon, Jan 3, 1994	8.25	8.31	8.25	8.31
1520	NYSE	STR	Fri, Dec 31, 1993	8.34	8.34	8.25	8.25
1519	NYSE	STR	Thu, Dec 30, 1993	8.31	8.38	8.25	8.31
1518	NYSE	STR	Wed, Dec 29, 1993	8.19	8.38	8.19	8.38
1517	NYSE	STR	Tue, Dec 28, 1993	8.00	8.22	8.00	8.19
1516	NYSE	STR	Mon, Dec 27, 1993	8.03	8.03	8.00	8.00
1515	NYSE	STR	Thu, Dec 23, 1993	7.91	8.00	7.88	8.00
1514	NYSE	STR	Wed, Dec 22, 1993	7.94	7.94	7.72	7.94
1513	NYSE	STR	Tue, Dec 21, 1993	8.06	8.06	7.97	7.97
1512	NYSE	STR	Mon, Dec 20, 1993	8.19	8.22	8.09	8.09
1511	NYSE	STR	Fri, Dec 17, 1993	8.13	8.22	8.09	8.19
1510	NYSE	STR	Thu, Dec 16, 1993	8.34	8.34	8.13	8.13
1509	NYSE	STR	Wed, Dec 15, 1993	8.13	8.47	8.13	8.38
1508	NYSE	STR	Tue, Dec 14, 1993	8.09	8.16	7.97	8.16
1507	NYSE	STR	Mon, Dec 13, 1993	8.25	8.25	8.00	8.03
1506	NYSE	STR	Fri, Dec 10, 1993	8.22	8.25	8.22	8.25
1505	NYSE	STR	Thu, Dec 9, 1993	8.19	8.25	8.19	8.22
1504	NYSE	STR	Wed, Dec 8, 1993	8.28	8.34	8.19	8.19
1503	NYSE	STR	Tue, Dec 7, 1993	8.31	8.38	8.22	8.22
1502	NYSE	STR	Mon, Dec 6, 1993	8.28	8.31	8.25	8.28
1501	NYSE	STR	Fri, Dec 3, 1993	8.16	8.31	8.16	8.31
1500	NYSE	STR	Thu, Dec 2, 1993	8.16	8.22	8.16	8.16
1499	NYSE	STR	Wed, Dec 1, 1993	8.22	8.25	8.06	8.13
1498	NYSE	STR	Tue, Nov 30, 1993	8.41	8.44	8.22	8.22
1497	NYSE	STR	Mon, Nov 29, 1993	8.50	8.50	8.38	8.41
1496	NYSE	STR	Fri, Nov 26, 1993	8.41	8.56	8.41	8.56
1495	NYSE	STR	Wed, Nov 24, 1993	8.38	8.44	8.38	8.44
1494	NYSE	STR	Tue, Nov 23, 1993	8.28	8.44	8.25	8.44
1493	NYSE	STR	Mon, Nov 22, 1993	8.38	8.38	8.28	8.31
1492	NYSE	STR	Fri, Nov 19, 1993	8.41	8.44	8.34	8.38
1491	NYSE	STR	Thu, Nov 18, 1993	8.56	8.56	8.34	8.38
1490	NYSE	STR	Wed, Nov 17, 1993	8.50	8.56	8.44	8.50
1489	NYSE	STR	Tue, Nov 16, 1993	8.63	8.66	8.53	8.59
1488	NYSE	STR	Mon, Nov 15, 1993	8.81	8.88	8.63	8.63
1487	NYSE	STR	Fri, Nov 12, 1993	8.75	8.94	8.63	8.88
1486	NYSE	STR	Thu, Nov 11, 1993	8.84	8.84	8.69	8.72
1485	NYSE	STR	Wed, Nov 10, 1993	8.84	8.88	8.81	8.84
1484	NYSE	STR	Tue, Nov 9, 1993	8.88	8.91	8.84	8.84
1483	NYSE	STR	Mon, Nov 8, 1993	8.88	8.94	8.88	8.88
1482	NYSE	STR	Fri, Nov 5, 1993	8.88	9.00	8.88	8.88
1481	NYSE	STR	Thu, Nov 4, 1993	8.94	9.00	8.88	8.91
1480	NYSE	STR	Wed, Nov 3, 1993	9.28	9.28	8.94	8.97
1479	NYSE	STR	Tue, Nov 2, 1993	9.50	9.50	9.28	9.34
1478	NYSE	STR	Mon, Nov 1, 1993	9.44	9.47	9.38	9.47
1477	NYSE	STR	Fri, Oct 29, 1993	9.50	9.50	9.22	9.44
1476	NYSE	STR	Thu, Oct 28, 1993	9.22	9.47	9.06	9.47
1475	NYSE	STR	Wed, Oct 27, 1993	9.25	9.25	9.16	9.22
1474	NYSE	STR	Tue, Oct 26, 1993	9.50	9.50	9.25	9.28
1473	NYSE	STR	Mon, Oct 25, 1993	9.59	9.69	9.53	9.56
1472	NYSE	STR	Fri, Oct 22, 1993	9.53	9.56	9.53	9.56
1471	NYSE	STR	Thu, Oct 21, 1993	9.69	9.69	9.53	9.53
1470	NYSE	STR	Wed, Oct 20, 1993	9.75	9.78	9.63	9.69
1469	NYSE	STR	Tue, Oct 19, 1993	9.81	10.09	9.72	9.75
1468	NYSE	STR	Mon, Oct 18, 1993	10.66	10.66	9.34	9.84
1467	NYSE	STR	Fri, Oct 15, 1993	10.72	10.78	10.69	10.75
1466	NYSE	STR	Thu, Oct 14, 1993	10.75	10.88	10.66	10.66
1465	NYSE	STR	Wed, Oct 13, 1993	10.59	10.88	10.50	10.69
1464	NYSE	STR	Tue, Oct 12, 1993	10.72	10.78	10.50	10.56
1463	NYSE	STR	Mon, Oct 11, 1993	10.88	10.88	10.72	10.72
1462	NYSE	STR	Fri, Oct 8, 1993	10.78	10.88	10.78	10.84
1461	NYSE	STR	Thu, Oct 7, 1993	10.75	10.81	10.75	10.78
1460	NYSE	STR	Wed, Oct 6, 1993	10.75	10.81	10.59	10.81
1459	NYSE	STR	Tue, Oct 5, 1993	10.72	11.00	10.72	10.97
1458	NYSE	STR	Mon, Oct 4, 1993	10.75	10.78	10.56	10.72
1457	NYSE	STR	Fri, Oct 1, 1993	10.66	10.81	10.50	10.75
1456	NYSE	STR	Thu, Sep 30, 1993	10.50	10.69	10.44	10.63
1455	NYSE	STR	Wed, Sep 29, 1993	10.44	10.59	10.41	10.47
1454	NYSE	STR	Tue, Sep 28, 1993	10.50	10.50	10.22	10.38
1453	NYSE	STR	Mon, Sep 27, 1993	10.50	10.56	10.41	10.47
1452	NYSE	STR	Fri, Sep 24, 1993	10.28	10.56	10.19	10.50
1451	NYSE	STR	Thu, Sep 23, 1993	10.16	10.41	10.16	10.34
1450	NYSE	STR	Wed, Sep 22, 1993	10.19	10.22	10.06	10.16
1449	NYSE	STR	Tue, Sep 21, 1993	9.97	10.31	9.94	10.16
1448	NYSE	STR	Mon, Sep 20, 1993	9.97	10.00	9.91	9.91
1447	NYSE	STR	Fri, Sep 17, 1993	10.00	10.03	9.91	9.97
1446	NYSE	STR	Thu, Sep 16, 1993	10.09	10.13	9.97	10.06
1445	NYSE	STR	Wed, Sep 15, 1993	10.28	10.34	10.16	10.22
1444	NYSE	STR	Tue, Sep 14, 1993	10.25	10.34	10.22	10.34
1443	NYSE	STR	Mon, Sep 13, 1993	10.00	10.25	10.00	10.25
1442	NYSE	STR	Fri, Sep 10, 1993	9.72	10.13	9.72	9.97
1441	NYSE	STR	Thu, Sep 9, 1993	9.44	9.66	9.41	9.59
1440	NYSE	STR	Wed, Sep 8, 1993	9.69	9.69	9.41	9.41
1439	NYSE	STR	Tue, Sep 7, 1993	9.72	9.75	9.66	9.66
1438	NYSE	STR	Fri, Sep 3, 1993	9.75	9.75	9.63	9.69
1437	NYSE	STR	Thu, Sep 2, 1993	9.72	9.75	9.72	9.72
1436	NYSE	STR	Wed, Sep 1, 1993	9.78	9.78	9.69	9.72
1435	NYSE	STR	Tue, Aug 31, 1993	9.75	9.78	9.75	9.78
1434	NYSE	STR	Mon, Aug 30, 1993	9.75	9.78	9.75	9.75
1433	NYSE	STR	Fri, Aug 27, 1993	9.72	9.72	9.66	9.69
1432	NYSE	STR	Thu, Aug 26, 1993	9.66	9.72	9.63	9.72
1431	NYSE	STR	Wed, Aug 25, 1993	9.69	9.72	9.56	9.63
1430	NYSE	STR	Tue, Aug 24, 1993	9.69	9.72	9.66	9.69
1429	NYSE	STR	Mon, Aug 23, 1993	9.75	9.75	9.63	9.69
1428	NYSE	STR	Fri, Aug 20, 1993	9.84	9.88	9.72	9.75
1427	NYSE	STR	Thu, Aug 19, 1993	9.75	9.81	9.72	9.81
1426	NYSE	STR	Wed, Aug 18, 1993	9.88	9.88	9.75	9.75
1425	NYSE	STR	Tue, Aug 17, 1993	9.84	9.84	9.66	9.78
1424	NYSE	STR	Mon, Aug 16, 1993	9.38	9.59	9.38	9.59
1423	NYSE	STR	Fri, Aug 13, 1993	9.44	9.47	9.41	9.41
1422	NYSE	STR	Thu, Aug 12, 1993	9.28	9.44	9.28	9.44
1421	NYSE	STR	Wed, Aug 11, 1993	9.25	9.28	9.19	9.22
1420	NYSE	STR	Tue, Aug 10, 1993	9.22	9.25	9.16	9.22
1419	NYSE	STR	Mon, Aug 9, 1993	9.09	9.19	9.06	9.19
1418	NYSE	STR	Fri, Aug 6, 1993	9.06	9.13	9.00	9.13
1417	NYSE	STR	Thu, Aug 5, 1993	9.03	9.06	9.00	9.06
1416	NYSE	STR	Wed, Aug 4, 1993	8.97	9.03	8.94	8.97
1415	NYSE	STR	Tue, Aug 3, 1993	8.97	9.03	8.97	8.97
1414	NYSE	STR	Mon, Aug 2, 1993	8.91	8.94	8.81	8.91
1413	NYSE	STR	Fri, Jul 30, 1993	9.00	9.06	8.88	8.91
1412	NYSE	STR	Thu, Jul 29, 1993	8.94	8.97	8.88	8.97
1411	NYSE	STR	Wed, Jul 28, 1993	8.94	9.06	8.91	8.94
1410	NYSE	STR	Tue, Jul 27, 1993	8.84	8.94	8.75	8.94
1409	NYSE	STR	Mon, Jul 26, 1993	8.63	9.00	8.63	8.81
1408	NYSE	STR	Fri, Jul 23, 1993	8.59	8.66	8.56	8.56
1407	NYSE	STR	Thu, Jul 22, 1993	8.50	8.59	8.50	8.56
1406	NYSE	STR	Wed, Jul 21, 1993	8.59	8.59	8.38	8.50
1405	NYSE	STR	Tue, Jul 20, 1993	8.72	8.78	8.59	8.59
1404	NYSE	STR	Mon, Jul 19, 1993	8.69	8.75	8.69	8.75
1403	NYSE	STR	Fri, Jul 16, 1993	8.88	8.88	8.72	8.75
1402	NYSE	STR	Thu, Jul 15, 1993	8.78	8.88	8.63	8.84
1401	NYSE	STR	Wed, Jul 14, 1993	8.72	8.78	8.63	8.72
1400	NYSE	STR	Tue, Jul 13, 1993	8.66	8.72	8.66	8.72
1399	NYSE	STR	Mon, Jul 12, 1993	8.56	8.69	8.56	8.69
1398	NYSE	STR	Fri, Jul 9, 1993	8.50	8.59	8.50	8.56
1397	NYSE	STR	Thu, Jul 8, 1993	8.47	8.53	8.44	8.50
1396	NYSE	STR	Wed, Jul 7, 1993	8.53	8.59	8.41	8.41
1395	NYSE	STR	Tue, Jul 6, 1993	8.34	8.56	8.25	8.50
1394	NYSE	STR	Fri, Jul 2, 1993	8.59	8.59	8.34	8.38
1393	NYSE	STR	Thu, Jul 1, 1993	8.63	8.69	8.63	8.63
1392	NYSE	STR	Wed, Jun 30, 1993	8.56	8.63	8.50	8.63
1391	NYSE	STR	Tue, Jun 29, 1993	8.31	8.59	8.31	8.56
1390	NYSE	STR	Mon, Jun 28, 1993	8.06	8.31	8.06	8.31
1389	NYSE	STR	Fri, Jun 25, 1993	7.88	8.06	7.78	8.06
1388	NYSE	STR	Thu, Jun 24, 1993	7.94	7.97	7.81	7.81
1387	NYSE	STR	Wed, Jun 23, 1993	7.97	7.97	7.91	7.94
1386	NYSE	STR	Tue, Jun 22, 1993	7.97	7.97	7.91	7.94
1385	NYSE	STR	Mon, Jun 21, 1993	7.91	7.97	7.91	7.97
1384	NYSE	STR	Fri, Jun 18, 1993	7.91	7.94	7.84	7.91
1383	NYSE	STR	Thu, Jun 17, 1993	7.91	7.94	7.84	7.91
1382	NYSE	STR	Wed, Jun 16, 1993	7.91	7.94	7.88	7.88
1381	NYSE	STR	Tue, Jun 15, 1993	7.94	7.94	7.88	7.88
1380	NYSE	STR	Mon, Jun 14, 1993	7.97	7.97	7.81	7.88
1379	NYSE	STR	Fri, Jun 11, 1993	8.00	8.16	7.91	7.91
1378	NYSE	STR	Thu, Jun 10, 1993	8.09	8.13	7.91	8.03
1377	NYSE	STR	Wed, Jun 9, 1993	8.00	8.34	7.94	8.09
1376	NYSE	STR	Tue, Jun 8, 1993	8.09	8.09	7.97	7.97
1375	NYSE	STR	Mon, Jun 7, 1993	8.03	8.09	8.00	8.03
1374	NYSE	STR	Fri, Jun 4, 1993	8.31	8.31	8.00	8.00
1373	NYSE	STR	Thu, Jun 3, 1993	8.19	8.34	8.19	8.31
1372	NYSE	STR	Wed, Jun 2, 1993	8.25	8.34	8.19	8.22
1371	NYSE	STR	Tue, Jun 1, 1993	7.75	8.06	7.75	8.03
1370	NYSE	STR	Fri, May 28, 1993	7.78	7.78	7.69	7.75
1369	NYSE	STR	Thu, May 27, 1993	7.66	7.75	7.66	7.75
1368	NYSE	STR	Wed, May 26, 1993	7.63	7.63	7.56	7.63
1367	NYSE	STR	Tue, May 25, 1993	7.66	7.66	7.56	7.59
1366	NYSE	STR	Mon, May 24, 1993	7.69	7.69	7.59	7.63
1365	NYSE	STR	Fri, May 21, 1993	7.69	7.75	7.63	7.72
1364	NYSE	STR	Thu, May 20, 1993	7.72	7.72	7.59	7.63
1363	NYSE	STR	Wed, May 19, 1993	7.78	7.78	7.66	7.72
1362	NYSE	STR	Tue, May 18, 1993	7.94	7.94	7.78	7.84
1361	NYSE	STR	Mon, May 17, 1993	8.03	8.03	7.84	7.88
1360	NYSE	STR	Fri, May 14, 1993	8.16	8.19	8.00	8.00
1359	NYSE	STR	Thu, May 13, 1993	8.38	8.38	8.13	8.13
1358	NYSE	STR	Wed, May 12, 1993	8.31	8.47	8.31	8.41
1357	NYSE	STR	Tue, May 11, 1993	8.00	8.25	8.00	8.19
1356	NYSE	STR	Mon, May 10, 1993	7.91	8.09	7.91	8.00
1355	NYSE	STR	Fri, May 7, 1993	7.97	8.03	7.91	7.97
1354	NYSE	STR	Thu, May 6, 1993	7.88	8.00	7.88	7.94
1353	NYSE	STR	Wed, May 5, 1993	7.81	8.03	7.81	7.91
1352	NYSE	STR	Tue, May 4, 1993	7.75	7.81	7.72	7.81
1351	NYSE	STR	Mon, May 3, 1993	7.88	7.88	7.75	7.75
1350	NYSE	STR	Fri, Apr 30, 1993	7.91	7.94	7.84	7.84
1349	NYSE	STR	Thu, Apr 29, 1993	8.00	8.00	7.88	7.91
1348	NYSE	STR	Wed, Apr 28, 1993	8.06	8.06	7.94	8.00
1347	NYSE	STR	Tue, Apr 27, 1993	8.19	8.19	8.09	8.09
1346	NYSE	STR	Mon, Apr 26, 1993	8.00	8.13	8.00	8.00
1345	NYSE	STR	Fri, Apr 23, 1993	8.06	8.25	8.03	8.03
1344	NYSE	STR	Thu, Apr 22, 1993	8.25	8.28	8.13	8.13
1343	NYSE	STR	Wed, Apr 21, 1993	8.47	8.47	8.31	8.31
1342	NYSE	STR	Tue, Apr 20, 1993	8.31	8.38	8.16	8.38
1341	NYSE	STR	Mon, Apr 19, 1993	8.44	8.50	8.34	8.38
1340	NYSE	STR	Fri, Apr 16, 1993	8.41	8.53	8.41	8.50
1339	NYSE	STR	Thu, Apr 15, 1993	8.53	8.53	8.38	8.41
1338	NYSE	STR	Wed, Apr 14, 1993	8.59	8.69	8.53	8.53
1337	NYSE	STR	Tue, Apr 13, 1993	8.44	8.63	8.38	8.59
1336	NYSE	STR	Mon, Apr 12, 1993	8.41	8.53	8.31	8.44
1335	NYSE	STR	Thu, Apr 8, 1993	8.31	8.41	8.31	8.41
1334	NYSE	STR	Wed, Apr 7, 1993	8.13	8.28	8.13	8.25
1333	NYSE	STR	Tue, Apr 6, 1993	8.03	8.19	8.03	8.13
1332	NYSE	STR	Mon, Apr 5, 1993	7.84	7.97	7.69	7.97
1331	NYSE	STR	Fri, Apr 2, 1993	7.97	7.97	7.81	7.81
1330	NYSE	STR	Thu, Apr 1, 1993	7.81	7.94	7.75	7.94
1329	NYSE	STR	Wed, Mar 31, 1993	7.78	7.84	7.72	7.84
1328	NYSE	STR	Tue, Mar 30, 1993	7.75	7.84	7.69	7.72
1327	NYSE	STR	Mon, Mar 29, 1993	7.75	7.84	7.69	7.75
1326	NYSE	STR	Fri, Mar 26, 1993	7.53	7.72	7.53	7.69
1325	NYSE	STR	Thu, Mar 25, 1993	7.47	7.53	7.47	7.47
1324	NYSE	STR	Wed, Mar 24, 1993	7.56	7.56	7.41	7.44
1323	NYSE	STR	Tue, Mar 23, 1993	7.72	7.75	7.50	7.50
1322	NYSE	STR	Mon, Mar 22, 1993	7.69	7.72	7.59	7.72
1321	NYSE	STR	Fri, Mar 19, 1993	7.63	7.69	7.56	7.69
1320	NYSE	STR	Thu, Mar 18, 1993	7.59	7.66	7.56	7.59
1319	NYSE	STR	Wed, Mar 17, 1993	7.50	7.53	7.50	7.53
1318	NYSE	STR	Tue, Mar 16, 1993	7.47	7.50	7.41	7.50
1317	NYSE	STR	Mon, Mar 15, 1993	7.44	7.50	7.41	7.47
1316	NYSE	STR	Fri, Mar 12, 1993	7.38	7.41	7.31	7.41
1315	NYSE	STR	Thu, Mar 11, 1993	7.41	7.47	7.41	7.44
1314	NYSE	STR	Wed, Mar 10, 1993	7.34	7.41	7.28	7.41
1313	NYSE	STR	Tue, Mar 9, 1993	7.19	7.34	7.19	7.31
1312	NYSE	STR	Mon, Mar 8, 1993	7.25	7.25	7.06	7.16
1311	NYSE	STR	Fri, Mar 5, 1993	7.22	7.25	7.13	7.25
1310	NYSE	STR	Thu, Mar 4, 1993	7.22	7.22	7.09	7.22
1309	NYSE	STR	Wed, Mar 3, 1993	7.25	7.25	7.06	7.16
1308	NYSE	STR	Tue, Mar 2, 1993	7.22	7.25	7.19	7.22
1307	NYSE	STR	Mon, Mar 1, 1993	7.25	7.25	7.13	7.19
1306	NYSE	STR	Fri, Feb 26, 1993	7.28	7.28	7.19	7.25
1305	NYSE	STR	Thu, Feb 25, 1993	7.25	7.31	7.22	7.28
1304	NYSE	STR	Wed, Feb 24, 1993	7.34	7.38	7.25	7.28
1303	NYSE	STR	Tue, Feb 23, 1993	7.44	7.56	7.25	7.31
1302	NYSE	STR	Mon, Feb 22, 1993	7.25	7.47	7.25	7.38
1301	NYSE	STR	Fri, Feb 19, 1993	7.13	7.25	7.13	7.25
1300	NYSE	STR	Thu, Feb 18, 1993	7.19	7.22	7.13	7.13
1299	NYSE	STR	Wed, Feb 17, 1993	7.22	7.25	7.06	7.06
1298	NYSE	STR	Tue, Feb 16, 1993	7.28	7.34	7.16	7.16
1297	NYSE	STR	Fri, Feb 12, 1993	7.19	7.38	7.19	7.34
1296	NYSE	STR	Thu, Feb 11, 1993	7.25	7.31	7.19	7.25
1295	NYSE	STR	Wed, Feb 10, 1993	7.38	7.38	7.28	7.31
1294	NYSE	STR	Tue, Feb 9, 1993	6.97	7.28	6.97	7.22
1293	NYSE	STR	Mon, Feb 8, 1993	6.88	7.00	6.88	7.00
1292	NYSE	STR	Fri, Feb 5, 1993	6.97	6.97	6.81	6.84
1291	NYSE	STR	Thu, Feb 4, 1993	6.94	6.97	6.88	6.97
1290	NYSE	STR	Wed, Feb 3, 1993	6.66	7.00	6.66	6.94
1289	NYSE	STR	Tue, Feb 2, 1993	6.66	6.66	6.56	6.66
1288	NYSE	STR	Mon, Feb 1, 1993	6.66	6.69	6.56	6.66
1287	NYSE	STR	Fri, Jan 29, 1993	6.53	6.66	6.53	6.66
1286	NYSE	STR	Thu, Jan 28, 1993	6.66	6.66	6.56	6.56
1285	NYSE	STR	Wed, Jan 27, 1993	6.63	6.66	6.59	6.66
1284	NYSE	STR	Tue, Jan 26, 1993	6.69	6.69	6.56	6.56
1283	NYSE	STR	Mon, Jan 25, 1993	6.59	6.63	6.56	6.63
1282	NYSE	STR	Fri, Jan 22, 1993	6.50	6.63	6.50	6.56
1281	NYSE	STR	Thu, Jan 21, 1993	6.47	6.59	6.47	6.56
1280	NYSE	STR	Wed, Jan 20, 1993	6.50	6.59	6.44	6.47
1279	NYSE	STR	Tue, Jan 19, 1993	6.47	6.50	6.44	6.44
1278	NYSE	STR	Mon, Jan 18, 1993	6.56	6.56	6.50	6.50
1277	NYSE	STR	Fri, Jan 15, 1993	6.53	6.56	6.47	6.50
1276	NYSE	STR	Thu, Jan 14, 1993	6.53	6.53	6.47	6.50
1275	NYSE	STR	Wed, Jan 13, 1993	6.50	6.56	6.41	6.53
1274	NYSE	STR	Tue, Jan 12, 1993	6.44	6.63	6.34	6.47
1273	NYSE	STR	Mon, Jan 11, 1993	6.41	6.50	6.38	6.50
1272	NYSE	STR	Fri, Jan 8, 1993	6.50	6.50	6.34	6.38
1271	NYSE	STR	Thu, Jan 7, 1993	6.56	6.63	6.50	6.50
1270	NYSE	STR	Wed, Jan 6, 1993	6.53	6.59	6.50	6.56
1269	NYSE	STR	Tue, Jan 5, 1993	6.63	6.66	6.53	6.56
1268	NYSE	STR	Mon, Jan 4, 1993	6.56	6.69	6.56	6.66
1267	NYSE	STR	Thu, Dec 31, 1992	6.59	6.59	6.53	6.56
1266	NYSE	STR	Wed, Dec 30, 1992	6.59	6.59	6.53	6.53
1265	NYSE	STR	Tue, Dec 29, 1992	6.63	6.63	6.56	6.59
1264	NYSE	STR	Mon, Dec 28, 1992	6.50	6.56	6.47	6.56
1263	NYSE	STR	Thu, Dec 24, 1992	6.47	6.53	6.47	6.50
1262	NYSE	STR	Wed, Dec 23, 1992	6.44	6.50	6.44	6.50
1261	NYSE	STR	Tue, Dec 22, 1992	6.50	6.53	6.44	6.50
1260	NYSE	STR	Mon, Dec 21, 1992	6.53	6.56	6.50	6.56
1259	NYSE	STR	Fri, Dec 18, 1992	6.53	6.56	6.50	6.56
1258	NYSE	STR	Thu, Dec 17, 1992	6.50	6.56	6.47	6.56
1257	NYSE	STR	Wed, Dec 16, 1992	6.53	6.53	6.47	6.50
1256	NYSE	STR	Tue, Dec 15, 1992	6.50	6.53	6.47	6.50
1255	NYSE	STR	Mon, Dec 14, 1992	6.63	6.63	6.47	6.47
1254	NYSE	STR	Fri, Dec 11, 1992	6.56	6.63	6.53	6.63
1253	NYSE	STR	Thu, Dec 10, 1992	6.63	6.66	6.50	6.53
1252	NYSE	STR	Wed, Dec 9, 1992	6.59	6.63	6.56	6.59
1251	NYSE	STR	Tue, Dec 8, 1992	6.53	6.59	6.47	6.59
1250	NYSE	STR	Mon, Dec 7, 1992	6.56	6.59	6.50	6.59
1249	NYSE	STR	Fri, Dec 4, 1992	6.50	6.56	6.47	6.53
1248	NYSE	STR	Thu, Dec 3, 1992	6.59	6.59	6.47	6.47
1247	NYSE	STR	Wed, Dec 2, 1992	6.66	6.66	6.56	6.56
1246	NYSE	STR	Tue, Dec 1, 1992	6.72	6.72	6.63	6.63
1245	NYSE	STR	Mon, Nov 30, 1992	6.69	6.72	6.69	6.72
1244	NYSE	STR	Fri, Nov 27, 1992	6.69	6.69	6.66	6.69
1243	NYSE	STR	Wed, Nov 25, 1992	6.69	6.69	6.63	6.66
1242	NYSE	STR	Tue, Nov 24, 1992	6.72	6.72	6.69	6.69
1241	NYSE	STR	Mon, Nov 23, 1992	6.69	6.72	6.66	6.72
1240	NYSE	STR	Fri, Nov 20, 1992	6.59	6.72	6.59	6.69
1239	NYSE	STR	Thu, Nov 19, 1992	6.41	6.59	6.38	6.59
1238	NYSE	STR	Wed, Nov 18, 1992	6.44	6.44	6.34	6.38
1237	NYSE	STR	Tue, Nov 17, 1992	6.41	6.44	6.38	6.44
1236	NYSE	STR	Mon, Nov 16, 1992	6.44	6.44	6.38	6.38
1235	NYSE	STR	Fri, Nov 13, 1992	6.47	6.53	6.41	6.53
1234	NYSE	STR	Thu, Nov 12, 1992	6.41	6.47	6.41	6.44
1233	NYSE	STR	Wed, Nov 11, 1992	6.41	6.44	6.41	6.44
1232	NYSE	STR	Tue, Nov 10, 1992	6.41	6.47	6.38	6.41
1231	NYSE	STR	Mon, Nov 9, 1992	6.34	6.41	6.34	6.34
1230	NYSE	STR	Fri, Nov 6, 1992	6.38	6.41	6.31	6.34
1229	NYSE	STR	Thu, Nov 5, 1992	6.50	6.50	6.31	6.41
1228	NYSE	STR	Wed, Nov 4, 1992	6.56	6.56	6.44	6.50
1227	NYSE	STR	Tue, Nov 3, 1992	6.63	6.66	6.53	6.56
1226	NYSE	STR	Mon, Nov 2, 1992	6.63	6.66	6.59	6.66
1225	NYSE	STR	Fri, Oct 30, 1992	6.78	6.78	6.59	6.63
1224	NYSE	STR	Thu, Oct 29, 1992	6.81	6.81	6.75	6.75
1223	NYSE	STR	Wed, Oct 28, 1992	6.81	6.81	6.72	6.81
1222	NYSE	STR	Tue, Oct 27, 1992	6.75	6.88	6.75	6.81
1221	NYSE	STR	Mon, Oct 26, 1992	6.59	6.72	6.59	6.66
1220	NYSE	STR	Fri, Oct 23, 1992	6.53	6.69	6.50	6.59
1219	NYSE	STR	Thu, Oct 22, 1992	6.38	6.50	6.38	6.44
1218	NYSE	STR	Wed, Oct 21, 1992	6.38	6.47	6.38	6.38
1217	NYSE	STR	Tue, Oct 20, 1992	6.25	6.38	6.25	6.31
1216	NYSE	STR	Mon, Oct 19, 1992	6.34	6.34	6.25	6.25
1215	NYSE	STR	Fri, Oct 16, 1992	6.47	6.47	6.31	6.34
1214	NYSE	STR	Thu, Oct 15, 1992	6.44	6.44	6.38	6.44
1213	NYSE	STR	Wed, Oct 14, 1992	6.38	6.44	6.34	6.38
1212	NYSE	STR	Tue, Oct 13, 1992	6.34	6.38	6.34	6.34
1211	NYSE	STR	Mon, Oct 12, 1992	6.38	6.38	6.31	6.31
1210	NYSE	STR	Fri, Oct 9, 1992	6.38	6.44	6.34	6.38
1209	NYSE	STR	Thu, Oct 8, 1992	6.44	6.47	6.38	6.41
1208	NYSE	STR	Wed, Oct 7, 1992	6.38	6.53	6.38	6.44
1207	NYSE	STR	Tue, Oct 6, 1992	6.34	6.41	6.34	6.38
1206	NYSE	STR	Mon, Oct 5, 1992	6.34	6.34	6.28	6.34
1205	NYSE	STR	Fri, Oct 2, 1992	6.38	6.44	6.31	6.34
1204	NYSE	STR	Thu, Oct 1, 1992	6.34	6.38	6.28	6.34
1203	NYSE	STR	Wed, Sep 30, 1992	6.38	6.41	6.28	6.28
1202	NYSE	STR	Tue, Sep 29, 1992	6.44	6.50	6.41	6.41
1201	NYSE	STR	Mon, Sep 28, 1992	6.47	6.50	6.47	6.47
1200	NYSE	STR	Fri, Sep 25, 1992	6.41	6.50	6.38	6.41
1199	NYSE	STR	Thu, Sep 24, 1992	6.38	6.53	6.34	6.34
1198	NYSE	STR	Wed, Sep 23, 1992	6.41	6.41	6.28	6.31
1197	NYSE	STR	Tue, Sep 22, 1992	6.44	6.44	6.31	6.34
1196	NYSE	STR	Mon, Sep 21, 1992	6.50	6.50	6.38	6.50
1195	NYSE	STR	Fri, Sep 18, 1992	6.44	6.50	6.44	6.50
1194	NYSE	STR	Thu, Sep 17, 1992	6.47	6.50	6.44	6.50
1193	NYSE	STR	Wed, Sep 16, 1992	6.38	6.50	6.38	6.50
1192	NYSE	STR	Tue, Sep 15, 1992	6.31	6.41	6.28	6.38
1191	NYSE	STR	Mon, Sep 14, 1992	6.31	6.31	6.25	6.28
1190	NYSE	STR	Fri, Sep 11, 1992	6.53	6.63	6.28	6.31
1189	NYSE	STR	Thu, Sep 10, 1992	6.59	6.59	6.50	6.53
1188	NYSE	STR	Wed, Sep 9, 1992	6.63	6.66	6.47	6.56
1187	NYSE	STR	Tue, Sep 8, 1992	6.72	6.72	6.59	6.59
1186	NYSE	STR	Fri, Sep 4, 1992	6.69	6.72	6.69	6.69
1185	NYSE	STR	Thu, Sep 3, 1992	6.69	6.72	6.66	6.69
1184	NYSE	STR	Wed, Sep 2, 1992	6.47	6.84	6.47	6.72
1183	NYSE	STR	Tue, Sep 1, 1992	6.47	6.50	6.44	6.50
1182	NYSE	STR	Mon, Aug 31, 1992	6.38	6.50	6.34	6.47
1181	NYSE	STR	Fri, Aug 28, 1992	6.38	6.38	6.31	6.34
1180	NYSE	STR	Thu, Aug 27, 1992	6.31	6.44	6.31	6.31
1179	NYSE	STR	Wed, Aug 26, 1992	6.09	6.28	6.03	6.28
1178	NYSE	STR	Tue, Aug 25, 1992	6.06	6.13	6.06	6.09
1177	NYSE	STR	Mon, Aug 24, 1992	6.00	6.06	6.00	6.03
1176	NYSE	STR	Fri, Aug 21, 1992	6.13	6.13	6.06	6.06
1175	NYSE	STR	Thu, Aug 20, 1992	6.13	6.13	6.06	6.06
1174	NYSE	STR	Wed, Aug 19, 1992	6.13	6.13	6.06	6.13
1173	NYSE	STR	Tue, Aug 18, 1992	6.06	6.13	6.03	6.13
1172	NYSE	STR	Mon, Aug 17, 1992	6.13	6.13	6.03	6.06
1171	NYSE	STR	Fri, Aug 14, 1992	6.22	6.25	6.16	6.19
1170	NYSE	STR	Thu, Aug 13, 1992	6.16	6.25	6.16	6.19
1169	NYSE	STR	Wed, Aug 12, 1992	6.03	6.13	6.03	6.13
1168	NYSE	STR	Tue, Aug 11, 1992	6.16	6.19	6.03	6.06
1167	NYSE	STR	Mon, Aug 10, 1992	6.03	6.16	6.03	6.16
1166	NYSE	STR	Fri, Aug 7, 1992	6.00	6.03	5.97	5.97
1165	NYSE	STR	Thu, Aug 6, 1992	5.97	6.00	5.94	6.00
1164	NYSE	STR	Wed, Aug 5, 1992	5.97	5.97	5.91	5.91
1163	NYSE	STR	Tue, Aug 4, 1992	5.97	6.00	5.94	5.97
1162	NYSE	STR	Mon, Aug 3, 1992	6.00	6.03	5.97	6.00
1161	NYSE	STR	Fri, Jul 31, 1992	5.97	6.06	5.97	6.00
1160	NYSE	STR	Thu, Jul 30, 1992	6.00	6.00	5.91	5.97
1159	NYSE	STR	Wed, Jul 29, 1992	5.94	6.00	5.91	6.00
1158	NYSE	STR	Tue, Jul 28, 1992	5.88	5.91	5.88	5.88
1157	NYSE	STR	Mon, Jul 27, 1992	5.94	6.00	5.91	5.91
1156	NYSE	STR	Fri, Jul 24, 1992	5.88	5.91	5.88	5.91
1155	NYSE	STR	Thu, Jul 23, 1992	5.84	5.91	5.81	5.91
1154	NYSE	STR	Wed, Jul 22, 1992	5.91	5.91	5.81	5.81
1153	NYSE	STR	Tue, Jul 21, 1992	6.00	6.03	5.94	5.94
1152	NYSE	STR	Mon, Jul 20, 1992	5.97	6.00	5.91	6.00
1151	NYSE	STR	Fri, Jul 17, 1992	6.09	6.09	5.94	5.97
1150	NYSE	STR	Thu, Jul 16, 1992	6.09	6.09	6.00	6.09
1149	NYSE	STR	Wed, Jul 15, 1992	6.03	6.19	5.97	6.13
1148	NYSE	STR	Tue, Jul 14, 1992	5.75	6.03	5.75	6.00
1147	NYSE	STR	Mon, Jul 13, 1992	6.03	6.03	5.78	5.81
1146	NYSE	STR	Fri, Jul 10, 1992	6.06	6.13	6.03	6.03
1145	NYSE	STR	Thu, Jul 9, 1992	5.88	6.06	5.88	6.06
1144	NYSE	STR	Wed, Jul 8, 1992	5.66	5.88	5.66	5.88
1143	NYSE	STR	Tue, Jul 7, 1992	5.66	5.75	5.63	5.69
1142	NYSE	STR	Mon, Jul 6, 1992	5.63	5.66	5.59	5.63
1141	NYSE	STR	Thu, Jul 2, 1992	5.69	5.75	5.66	5.66
1140	NYSE	STR	Wed, Jul 1, 1992	5.66	5.72	5.66	5.69
1139	NYSE	STR	Tue, Jun 30, 1992	5.72	5.72	5.66	5.69
1138	NYSE	STR	Mon, Jun 29, 1992	5.66	5.69	5.59	5.66
1137	NYSE	STR	Fri, Jun 26, 1992	5.63	5.69	5.59	5.63
1136	NYSE	STR	Thu, Jun 25, 1992	5.69	5.72	5.66	5.66
1135	NYSE	STR	Wed, Jun 24, 1992	5.69	5.72	5.69	5.72
1134	NYSE	STR	Tue, Jun 23, 1992	5.78	5.78	5.69	5.72
1133	NYSE	STR	Mon, Jun 22, 1992	5.78	5.84	5.75	5.75
1132	NYSE	STR	Fri, Jun 19, 1992	5.72	5.78	5.69	5.75
1131	NYSE	STR	Thu, Jun 18, 1992	5.75	5.78	5.66	5.72
1130	NYSE	STR	Wed, Jun 17, 1992	5.75	5.78	5.72	5.72
1129	NYSE	STR	Tue, Jun 16, 1992	5.78	5.81	5.72	5.78
1128	NYSE	STR	Mon, Jun 15, 1992	5.59	5.81	5.59	5.78
1127	NYSE	STR	Fri, Jun 12, 1992	5.59	5.63	5.59	5.63
1126	NYSE	STR	Thu, Jun 11, 1992	5.63	5.63	5.56	5.59
1125	NYSE	STR	Wed, Jun 10, 1992	5.63	5.63	5.50	5.56
1124	NYSE	STR	Tue, Jun 9, 1992	5.59	5.69	5.56	5.59
1123	NYSE	STR	Mon, Jun 8, 1992	5.66	5.66	5.56	5.56
1122	NYSE	STR	Fri, Jun 5, 1992	5.63	5.66	5.59	5.66
1121	NYSE	STR	Thu, Jun 4, 1992	5.56	5.66	5.56	5.63
1120	NYSE	STR	Wed, Jun 3, 1992	5.53	5.59	5.50	5.56
1119	NYSE	STR	Tue, Jun 2, 1992	5.41	5.53	5.38	5.53
1118	NYSE	STR	Mon, Jun 1, 1992	5.53	5.53	5.44	5.44
1117	NYSE	STR	Fri, May 29, 1992	5.63	5.69	5.50	5.53
1116	NYSE	STR	Thu, May 28, 1992	5.66	5.69	5.53	5.69
1115	NYSE	STR	Wed, May 27, 1992	5.63	5.69	5.56	5.69
1114	NYSE	STR	Tue, May 26, 1992	5.47	5.63	5.47	5.63
1113	NYSE	STR	Fri, May 22, 1992	5.44	5.47	5.41	5.44
1112	NYSE	STR	Thu, May 21, 1992	5.44	5.50	5.44	5.50
1111	NYSE	STR	Wed, May 20, 1992	5.31	5.47	5.28	5.47
1110	NYSE	STR	Tue, May 19, 1992	5.28	5.34	5.28	5.31
1109	NYSE	STR	Mon, May 18, 1992	5.31	5.38	5.28	5.31
1108	NYSE	STR	Fri, May 15, 1992	5.28	5.28	5.25	5.25
1107	NYSE	STR	Thu, May 14, 1992	5.38	5.38	5.28	5.28
1106	NYSE	STR	Wed, May 13, 1992	5.34	5.38	5.28	5.38
1105	NYSE	STR	Tue, May 12, 1992	5.28	5.34	5.22	5.31
1104	NYSE	STR	Mon, May 11, 1992	5.19	5.25	5.19	5.22
1103	NYSE	STR	Fri, May 8, 1992	5.13	5.19	5.13	5.19
1102	NYSE	STR	Thu, May 7, 1992	5.16	5.19	5.13	5.16
1101	NYSE	STR	Wed, May 6, 1992	5.16	5.22	5.13	5.16
1100	NYSE	STR	Tue, May 5, 1992	5.13	5.13	5.09	5.13
1099	NYSE	STR	Mon, May 4, 1992	5.22	5.25	5.09	5.09
1098	NYSE	STR	Fri, May 1, 1992	5.22	5.25	5.16	5.22
1097	NYSE	STR	Thu, Apr 30, 1992	5.22	5.22	5.16	5.19
1096	NYSE	STR	Wed, Apr 29, 1992	5.22	5.31	5.19	5.22
1095	NYSE	STR	Tue, Apr 28, 1992	5.06	5.22	5.06	5.22
1094	NYSE	STR	Mon, Apr 27, 1992	5.00	5.06	4.97	5.06
1093	NYSE	STR	Fri, Apr 24, 1992	5.09	5.09	4.94	5.00
1092	NYSE	STR	Thu, Apr 23, 1992	4.97	5.09	4.91	5.09
1091	NYSE	STR	Wed, Apr 22, 1992	5.00	5.03	4.97	4.97
1090	NYSE	STR	Tue, Apr 21, 1992	5.03	5.09	5.03	5.03
1089	NYSE	STR	Mon, Apr 20, 1992	5.06	5.09	5.00	5.03
1088	NYSE	STR	Thu, Apr 16, 1992	5.16	5.19	5.09	5.13
1087	NYSE	STR	Wed, Apr 15, 1992	5.19	5.19	5.13	5.16
1086	NYSE	STR	Tue, Apr 14, 1992	5.22	5.22	5.16	5.19
1085	NYSE	STR	Mon, Apr 13, 1992	5.19	5.22	5.16	5.22
1084	NYSE	STR	Fri, Apr 10, 1992	5.19	5.19	5.13	5.16
1083	NYSE	STR	Thu, Apr 9, 1992	5.09	5.16	5.06	5.16
1082	NYSE	STR	Wed, Apr 8, 1992	5.13	5.13	5.03	5.06
1081	NYSE	STR	Tue, Apr 7, 1992	5.16	5.16	5.06	5.13
1080	NYSE	STR	Mon, Apr 6, 1992	4.97	5.09	4.94	5.09
1079	NYSE	STR	Fri, Apr 3, 1992	4.94	4.97	4.94	4.97
1078	NYSE	STR	Thu, Apr 2, 1992	4.94	4.97	4.91	4.94
1077	NYSE	STR	Wed, Apr 1, 1992	4.91	4.94	4.88	4.94
1076	NYSE	STR	Tue, Mar 31, 1992	5.00	5.00	4.94	4.97
1075	NYSE	STR	Mon, Mar 30, 1992	4.97	5.00	4.97	4.97
1074	NYSE	STR	Fri, Mar 27, 1992	4.94	5.00	4.94	5.00
1073	NYSE	STR	Thu, Mar 26, 1992	4.88	5.00	4.88	4.94
1072	NYSE	STR	Wed, Mar 25, 1992	4.91	4.94	4.81	4.84
1071	NYSE	STR	Tue, Mar 24, 1992	4.72	4.91	4.72	4.88
1070	NYSE	STR	Mon, Mar 23, 1992	4.66	4.72	4.66	4.69
1069	NYSE	STR	Fri, Mar 20, 1992	4.75	4.75	4.69	4.69
1068	NYSE	STR	Thu, Mar 19, 1992	4.84	4.84	4.75	4.75
1067	NYSE	STR	Wed, Mar 18, 1992	4.81	4.84	4.81	4.84
1066	NYSE	STR	Tue, Mar 17, 1992	4.81	4.88	4.78	4.81
1065	NYSE	STR	Mon, Mar 16, 1992	4.81	4.81	4.78	4.81
1064	NYSE	STR	Fri, Mar 13, 1992	4.78	4.84	4.78	4.81
1063	NYSE	STR	Thu, Mar 12, 1992	4.78	4.84	4.75	4.84
1062	NYSE	STR	Wed, Mar 11, 1992	4.72	4.75	4.69	4.75
1061	NYSE	STR	Tue, Mar 10, 1992	4.69	4.72	4.66	4.69
1060	NYSE	STR	Mon, Mar 9, 1992	4.75	4.75	4.66	4.69
1059	NYSE	STR	Fri, Mar 6, 1992	4.66	4.75	4.66	4.72
1058	NYSE	STR	Thu, Mar 5, 1992	4.75	4.75	4.69	4.69
1057	NYSE	STR	Wed, Mar 4, 1992	4.69	4.78	4.69	4.75
1056	NYSE	STR	Tue, Mar 3, 1992	4.72	4.75	4.63	4.63
1055	NYSE	STR	Mon, Mar 2, 1992	4.72	4.75	4.63	4.72
1054	NYSE	STR	Fri, Feb 28, 1992	4.78	4.81	4.72	4.78
1053	NYSE	STR	Thu, Feb 27, 1992	4.78	4.84	4.69	4.75
1052	NYSE	STR	Wed, Feb 26, 1992	4.78	4.78	4.72	4.75
1051	NYSE	STR	Tue, Feb 25, 1992	4.75	4.84	4.72	4.72
1050	NYSE	STR	Mon, Feb 24, 1992	4.81	4.84	4.72	4.75
1049	NYSE	STR	Fri, Feb 21, 1992	4.84	4.84	4.78	4.84
1048	NYSE	STR	Thu, Feb 20, 1992	4.88	4.91	4.81	4.81
1047	NYSE	STR	Wed, Feb 19, 1992	4.97	4.97	4.88	4.91
1046	NYSE	STR	Tue, Feb 18, 1992	4.94	5.03	4.91	4.97
1045	NYSE	STR	Fri, Feb 14, 1992	4.88	4.97	4.88	4.94
1044	NYSE	STR	Thu, Feb 13, 1992	4.97	5.00	4.97	5.00
1043	NYSE	STR	Wed, Feb 12, 1992	4.94	5.00	4.94	4.97
1042	NYSE	STR	Tue, Feb 11, 1992	4.84	4.94	4.81	4.91
1041	NYSE	STR	Mon, Feb 10, 1992	4.78	4.81	4.72	4.81
1040	NYSE	STR	Fri, Feb 7, 1992	4.88	4.88	4.72	4.75
1039	NYSE	STR	Thu, Feb 6, 1992	4.84	4.88	4.78	4.84
1038	NYSE	STR	Wed, Feb 5, 1992	4.97	4.97	4.78	4.84
1037	NYSE	STR	Tue, Feb 4, 1992	4.91	4.94	4.88	4.94
1036	NYSE	STR	Mon, Feb 3, 1992	4.91	4.94	4.84	4.94
1035	NYSE	STR	Fri, Jan 31, 1992	4.81	4.91	4.78	4.88
1034	NYSE	STR	Thu, Jan 30, 1992	4.84	4.84	4.78	4.81
1033	NYSE	STR	Wed, Jan 29, 1992	4.88	4.88	4.81	4.84
1032	NYSE	STR	Tue, Jan 28, 1992	4.91	4.94	4.84	4.84
1031	NYSE	STR	Mon, Jan 27, 1992	4.94	4.97	4.91	4.94
1030	NYSE	STR	Fri, Jan 24, 1992	5.00	5.00	4.97	4.97
1029	NYSE	STR	Thu, Jan 23, 1992	4.97	5.00	4.97	5.00
1028	NYSE	STR	Wed, Jan 22, 1992	5.00	5.00	4.97	4.97
1027	NYSE	STR	Tue, Jan 21, 1992	5.03	5.09	4.97	4.97
1026	NYSE	STR	Mon, Jan 20, 1992	5.00	5.00	4.91	4.97
1025	NYSE	STR	Fri, Jan 17, 1992	4.94	4.97	4.91	4.97
1024	NYSE	STR	Thu, Jan 16, 1992	5.00	5.00	4.88	4.88
1023	NYSE	STR	Wed, Jan 15, 1992	5.06	5.06	5.00	5.00
1022	NYSE	STR	Tue, Jan 14, 1992	5.00	5.03	4.97	5.03
1021	NYSE	STR	Mon, Jan 13, 1992	4.97	5.00	4.94	4.97
1020	NYSE	STR	Fri, Jan 10, 1992	4.97	4.97	4.81	4.97
1019	NYSE	STR	Thu, Jan 9, 1992	5.00	5.03	4.97	5.00
1018	NYSE	STR	Wed, Jan 8, 1992	5.06	5.16	4.94	4.97
1017	NYSE	STR	Tue, Jan 7, 1992	5.31	5.31	5.06	5.09
1016	NYSE	STR	Mon, Jan 6, 1992	5.38	5.38	5.31	5.31
1015	NYSE	STR	Fri, Jan 3, 1992	5.25	5.34	5.19	5.34
1014	NYSE	STR	Thu, Jan 2, 1992	5.28	5.28	5.09	5.25
1013	NYSE	STR	Tue, Dec 31, 1991	5.25	5.34	5.16	5.34
1012	NYSE	STR	Mon, Dec 30, 1991	5.09	5.28	5.06	5.25
1011	NYSE	STR	Fri, Dec 27, 1991	5.06	5.06	5.03	5.06
1010	NYSE	STR	Thu, Dec 26, 1991	5.06	5.06	5.03	5.06
1009	NYSE	STR	Tue, Dec 24, 1991	5.13	5.13	5.06	5.13
1008	NYSE	STR	Mon, Dec 23, 1991	5.06	5.13	5.03	5.09
1007	NYSE	STR	Fri, Dec 20, 1991	5.13	5.13	5.03	5.03
1006	NYSE	STR	Thu, Dec 19, 1991	5.03	5.09	5.03	5.06
1005	NYSE	STR	Wed, Dec 18, 1991	5.13	5.13	5.00	5.03
1004	NYSE	STR	Tue, Dec 17, 1991	5.09	5.13	5.06	5.13
1003	NYSE	STR	Mon, Dec 16, 1991	4.94	5.06	4.94	5.06
1002	NYSE	STR	Fri, Dec 13, 1991	5.06	5.06	4.94	4.97
1001	NYSE	STR	Thu, Dec 12, 1991	5.06	5.06	4.97	5.00
1000	NYSE	STR	Wed, Dec 11, 1991	5.16	5.16	5.03	5.03
999	NYSE	STR	Tue, Dec 10, 1991	5.13	5.13	5.06	5.09
998	NYSE	STR	Mon, Dec 9, 1991	5.13	5.19	5.13	5.13
997	NYSE	STR	Fri, Dec 6, 1991	5.19	5.19	5.09	5.16
996	NYSE	STR	Thu, Dec 5, 1991	5.25	5.25	5.13	5.19
995	NYSE	STR	Wed, Dec 4, 1991	5.41	5.41	5.19	5.25
994	NYSE	STR	Tue, Dec 3, 1991	5.28	5.31	5.22	5.31
993	NYSE	STR	Mon, Dec 2, 1991	5.13	5.31	5.13	5.28
992	NYSE	STR	Fri, Nov 29, 1991	5.13	5.19	5.13	5.16
991	NYSE	STR	Wed, Nov 27, 1991	5.06	5.13	5.06	5.09
990	NYSE	STR	Tue, Nov 26, 1991	5.13	5.13	5.06	5.09
989	NYSE	STR	Mon, Nov 25, 1991	5.13	5.13	5.06	5.13
988	NYSE	STR	Fri, Nov 22, 1991	5.28	5.34	5.16	5.19
987	NYSE	STR	Thu, Nov 21, 1991	5.50	5.50	5.31	5.34
986	NYSE	STR	Wed, Nov 20, 1991	5.50	5.50	5.41	5.41
985	NYSE	STR	Tue, Nov 19, 1991	5.53	5.53	5.47	5.53
984	NYSE	STR	Mon, Nov 18, 1991	5.56	5.56	5.44	5.53
983	NYSE	STR	Fri, Nov 15, 1991	5.78	5.78	5.66	5.69
982	NYSE	STR	Thu, Nov 14, 1991	5.91	5.91	5.81	5.84
981	NYSE	STR	Wed, Nov 13, 1991	5.81	5.91	5.81	5.91
980	NYSE	STR	Tue, Nov 12, 1991	5.78	5.84	5.69	5.84
979	NYSE	STR	Mon, Nov 11, 1991	5.69	5.78	5.69	5.75
978	NYSE	STR	Fri, Nov 8, 1991	5.75	5.75	5.66	5.66
977	NYSE	STR	Thu, Nov 7, 1991	5.69	5.75	5.66	5.69
976	NYSE	STR	Wed, Nov 6, 1991	5.69	5.69	5.63	5.63
975	NYSE	STR	Tue, Nov 5, 1991	5.66	5.69	5.66	5.69
974	NYSE	STR	Mon, Nov 4, 1991	5.81	5.81	5.69	5.69
973	NYSE	STR	Fri, Nov 1, 1991	5.69	5.88	5.69	5.78
972	NYSE	STR	Thu, Oct 31, 1991	6.00	6.03	5.63	5.63
971	NYSE	STR	Wed, Oct 30, 1991	6.06	6.06	5.97	6.00
970	NYSE	STR	Tue, Oct 29, 1991	6.00	6.13	6.00	6.03
969	NYSE	STR	Mon, Oct 28, 1991	6.13	6.19	6.00	6.00
968	NYSE	STR	Fri, Oct 25, 1991	6.03	6.13	5.97	6.13
967	NYSE	STR	Thu, Oct 24, 1991	6.00	6.03	5.91	6.00
966	NYSE	STR	Wed, Oct 23, 1991	6.13	6.16	5.97	6.00
965	NYSE	STR	Tue, Oct 22, 1991	6.19	6.19	6.03	6.09
964	NYSE	STR	Mon, Oct 21, 1991	6.09	6.19	6.03	6.19
963	NYSE	STR	Fri, Oct 18, 1991	6.09	6.19	6.03	6.16
962	NYSE	STR	Thu, Oct 17, 1991	6.06	6.09	6.00	6.06
961	NYSE	STR	Wed, Oct 16, 1991	6.03	6.03	5.91	6.00
960	NYSE	STR	Tue, Oct 15, 1991	5.97	6.09	5.97	6.09
959	NYSE	STR	Mon, Oct 14, 1991	6.03	6.03	5.97	6.00
958	NYSE	STR	Fri, Oct 11, 1991	5.88	6.00	5.75	6.00
957	NYSE	STR	Thu, Oct 10, 1991	5.84	5.88	5.78	5.81
956	NYSE	STR	Wed, Oct 9, 1991	5.72	5.84	5.72	5.84
955	NYSE	STR	Tue, Oct 8, 1991	5.75	5.81	5.72	5.72
954	NYSE	STR	Mon, Oct 7, 1991	5.66	5.78	5.63	5.69
953	NYSE	STR	Fri, Oct 4, 1991	5.63	5.75	5.63	5.69
952	NYSE	STR	Thu, Oct 3, 1991	5.63	5.66	5.63	5.66
951	NYSE	STR	Wed, Oct 2, 1991	5.81	5.81	5.63	5.63
950	NYSE	STR	Tue, Oct 1, 1991	5.69	5.69	5.56	5.63
949	NYSE	STR	Mon, Sep 30, 1991	5.53	5.69	5.53	5.69
948	NYSE	STR	Fri, Sep 27, 1991	5.56	5.56	5.50	5.50
947	NYSE	STR	Thu, Sep 26, 1991	5.50	5.53	5.47	5.53
946	NYSE	STR	Wed, Sep 25, 1991	5.53	5.56	5.44	5.50
945	NYSE	STR	Tue, Sep 24, 1991	5.50	5.63	5.47	5.50
944	NYSE	STR	Mon, Sep 23, 1991	5.31	5.44	5.31	5.44
943	NYSE	STR	Fri, Sep 20, 1991	5.47	5.47	5.34	5.34
942	NYSE	STR	Thu, Sep 19, 1991	5.38	5.41	5.34	5.41
941	NYSE	STR	Wed, Sep 18, 1991	5.22	5.34	5.22	5.34
940	NYSE	STR	Tue, Sep 17, 1991	4.97	5.19	4.97	5.16
939	NYSE	STR	Mon, Sep 16, 1991	4.88	4.94	4.88	4.94
938	NYSE	STR	Fri, Sep 13, 1991	5.06	5.06	4.94	4.94
937	NYSE	STR	Thu, Sep 12, 1991	5.00	5.03	4.94	5.00
936	NYSE	STR	Wed, Sep 11, 1991	5.03	5.06	5.03	5.03
935	NYSE	STR	Tue, Sep 10, 1991	5.22	5.25	5.00	5.00
934	NYSE	STR	Mon, Sep 9, 1991	5.31	5.31	5.16	5.19
933	NYSE	STR	Fri, Sep 6, 1991	5.25	5.31	5.25	5.28
932	NYSE	STR	Thu, Sep 5, 1991	5.25	5.31	5.22	5.28
931	NYSE	STR	Wed, Sep 4, 1991	5.16	5.16	5.13	5.13
930	NYSE	STR	Tue, Sep 3, 1991	5.13	5.25	5.09	5.19
929	NYSE	STR	Fri, Aug 30, 1991	5.13	5.13	5.09	5.13
928	NYSE	STR	Thu, Aug 29, 1991	5.06	5.13	5.03	5.13
927	NYSE	STR	Wed, Aug 28, 1991	5.13	5.13	5.00	5.13
926	NYSE	STR	Tue, Aug 27, 1991	5.03	5.16	5.03	5.13
925	NYSE	STR	Mon, Aug 26, 1991	5.06	5.06	4.97	5.00
924	NYSE	STR	Fri, Aug 23, 1991	4.91	5.03	4.91	5.03
923	NYSE	STR	Thu, Aug 22, 1991	5.00	5.00	4.84	4.94
922	NYSE	STR	Wed, Aug 21, 1991	4.97	5.00	4.91	4.94
921	NYSE	STR	Tue, Aug 20, 1991	5.06	5.13	4.94	4.94
920	NYSE	STR	Mon, Aug 19, 1991	5.16	5.16	5.03	5.13
919	NYSE	STR	Fri, Aug 16, 1991	5.22	5.31	5.19	5.31
918	NYSE	STR	Thu, Aug 15, 1991	5.22	5.25	5.19	5.19
917	NYSE	STR	Wed, Aug 14, 1991	5.19	5.22	5.19	5.22
916	NYSE	STR	Tue, Aug 13, 1991	5.16	5.19	5.13	5.19
915	NYSE	STR	Mon, Aug 12, 1991	5.03	5.16	5.03	5.09
914	NYSE	STR	Fri, Aug 9, 1991	5.06	5.09	5.03	5.09
913	NYSE	STR	Thu, Aug 8, 1991	5.13	5.19	5.06	5.06
912	NYSE	STR	Wed, Aug 7, 1991	5.25	5.28	5.13	5.13
911	NYSE	STR	Tue, Aug 6, 1991	5.06	5.19	5.00	5.19
910	NYSE	STR	Mon, Aug 5, 1991	5.09	5.25	5.06	5.13
909	NYSE	STR	Fri, Aug 2, 1991	4.94	5.19	4.94	5.06
908	NYSE	STR	Thu, Aug 1, 1991	4.94	5.00	4.91	4.91
907	NYSE	STR	Wed, Jul 31, 1991	5.00	5.03	4.91	4.94
906	NYSE	STR	Tue, Jul 30, 1991	4.94	5.03	4.91	4.97
905	NYSE	STR	Mon, Jul 29, 1991	4.84	4.97	4.84	4.94
904	NYSE	STR	Fri, Jul 26, 1991	4.75	4.88	4.75	4.84
903	NYSE	STR	Thu, Jul 25, 1991	4.75	4.84	4.72	4.78
902	NYSE	STR	Wed, Jul 24, 1991	4.72	4.78	4.72	4.72
901	NYSE	STR	Tue, Jul 23, 1991	4.75	4.75	4.69	4.72
900	NYSE	STR	Mon, Jul 22, 1991	4.72	4.72	4.63	4.69
899	NYSE	STR	Fri, Jul 19, 1991	4.75	4.78	4.75	4.75
898	NYSE	STR	Thu, Jul 18, 1991	4.53	4.72	4.53	4.72
897	NYSE	STR	Wed, Jul 17, 1991	4.72	4.72	4.47	4.56
896	NYSE	STR	Tue, Jul 16, 1991	4.78	4.78	4.69	4.69
895	NYSE	STR	Mon, Jul 15, 1991	4.78	4.78	4.75	4.78
894	NYSE	STR	Fri, Jul 12, 1991	4.84	4.84	4.66	4.72
893	NYSE	STR	Thu, Jul 11, 1991	4.75	4.81	4.69	4.78
892	NYSE	STR	Wed, Jul 10, 1991	4.72	4.75	4.72	4.75
891	NYSE	STR	Tue, Jul 9, 1991	4.88	4.88	4.75	4.78
890	NYSE	STR	Mon, Jul 8, 1991	4.78	4.88	4.78	4.84
889	NYSE	STR	Fri, Jul 5, 1991	4.75	4.84	4.72	4.84
888	NYSE	STR	Wed, Jul 3, 1991	4.81	4.81	4.75	4.78
887	NYSE	STR	Tue, Jul 2, 1991	4.75	4.88	4.75	4.78
886	NYSE	STR	Mon, Jul 1, 1991	4.75	4.84	4.72	4.81
885	NYSE	STR	Fri, Jun 28, 1991	4.72	4.81	4.72	4.78
884	NYSE	STR	Thu, Jun 27, 1991	4.72	4.78	4.69	4.75
883	NYSE	STR	Wed, Jun 26, 1991	4.69	4.75	4.69	4.72
882	NYSE	STR	Tue, Jun 25, 1991	4.84	4.84	4.69	4.69
881	NYSE	STR	Mon, Jun 24, 1991	4.72	4.78	4.72	4.72
880	NYSE	STR	Fri, Jun 21, 1991	4.69	4.75	4.69	4.75
879	NYSE	STR	Thu, Jun 20, 1991	4.69	4.81	4.69	4.81
878	NYSE	STR	Wed, Jun 19, 1991	4.75	4.81	4.72	4.75
877	NYSE	STR	Tue, Jun 18, 1991	4.81	4.81	4.72	4.78
876	NYSE	STR	Mon, Jun 17, 1991	4.78	4.81	4.78	4.78
875	NYSE	STR	Fri, Jun 14, 1991	4.80	4.83	4.80	4.81
874	NYSE	STR	Thu, Jun 13, 1991	4.81	4.81	4.78	4.80
873	NYSE	STR	Wed, Jun 12, 1991	4.78	4.81	4.78	4.81
872	NYSE	STR	Tue, Jun 11, 1991	4.84	4.84	4.81	4.81
871	NYSE	STR	Mon, Jun 10, 1991	4.83	4.84	4.81	4.84
870	NYSE	STR	Fri, Jun 7, 1991	4.84	4.84	4.80	4.83
869	NYSE	STR	Thu, Jun 6, 1991	4.78	4.84	4.75	4.84
868	NYSE	STR	Wed, Jun 5, 1991	4.84	4.84	4.78	4.80
867	NYSE	STR	Tue, Jun 4, 1991	4.86	4.88	4.83	4.86
866	NYSE	STR	Mon, Jun 3, 1991	4.88	4.88	4.83	4.86
865	NYSE	STR	Fri, May 31, 1991	4.86	4.89	4.84	4.88
864	NYSE	STR	Thu, May 30, 1991	4.84	4.89	4.84	4.89
863	NYSE	STR	Wed, May 29, 1991	4.81	4.86	4.81	4.86
862	NYSE	STR	Tue, May 28, 1991	4.83	4.84	4.81	4.84
861	NYSE	STR	Fri, May 24, 1991	4.77	4.84	4.77	4.80
860	NYSE	STR	Thu, May 23, 1991	4.81	4.88	4.81	4.84
859	NYSE	STR	Wed, May 22, 1991	4.75	4.83	4.75	4.83
858	NYSE	STR	Tue, May 21, 1991	4.73	4.77	4.69	4.75
857	NYSE	STR	Mon, May 20, 1991	4.75	4.77	4.73	4.77
856	NYSE	STR	Fri, May 17, 1991	4.75	4.78	4.75	4.75
855	NYSE	STR	Thu, May 16, 1991	4.78	4.78	4.73	4.75
854	NYSE	STR	Wed, May 15, 1991	4.83	4.86	4.72	4.77
853	NYSE	STR	Tue, May 14, 1991	4.88	4.92	4.86	4.88
852	NYSE	STR	Mon, May 13, 1991	4.80	4.88	4.80	4.86
851	NYSE	STR	Fri, May 10, 1991	4.86	4.88	4.81	4.81
850	NYSE	STR	Thu, May 9, 1991	4.89	4.89	4.83	4.88
849	NYSE	STR	Wed, May 8, 1991	4.88	4.92	4.88	4.89
848	NYSE	STR	Tue, May 7, 1991	4.92	4.92	4.86	4.88
847	NYSE	STR	Mon, May 6, 1991	4.89	4.92	4.86	4.92
846	NYSE	STR	Fri, May 3, 1991	4.83	4.88	4.80	4.88
845	NYSE	STR	Thu, May 2, 1991	4.75	4.80	4.75	4.80
844	NYSE	STR	Wed, May 1, 1991	4.84	4.84	4.81	4.81
843	NYSE	STR	Tue, Apr 30, 1991	4.81	4.84	4.81	4.83
842	NYSE	STR	Mon, Apr 29, 1991	4.73	4.84	4.72	4.83
841	NYSE	STR	Fri, Apr 26, 1991	4.72	4.75	4.69	4.73
840	NYSE	STR	Thu, Apr 25, 1991	4.73	4.78	4.73	4.73
839	NYSE	STR	Wed, Apr 24, 1991	4.77	4.78	4.73	4.77
838	NYSE	STR	Tue, Apr 23, 1991	4.75	4.80	4.73	4.75
837	NYSE	STR	Mon, Apr 22, 1991	4.78	4.80	4.77	4.80
836	NYSE	STR	Fri, Apr 19, 1991	4.78	4.81	4.77	4.81
835	NYSE	STR	Thu, Apr 18, 1991	4.75	4.75	4.69	4.75
834	NYSE	STR	Wed, Apr 17, 1991	4.70	4.77	4.69	4.77
833	NYSE	STR	Tue, Apr 16, 1991	4.56	4.75	4.56	4.70
832	NYSE	STR	Mon, Apr 15, 1991	4.59	4.63	4.55	4.58
831	NYSE	STR	Fri, Apr 12, 1991	4.53	4.59	4.53	4.56
830	NYSE	STR	Thu, Apr 11, 1991	4.53	4.58	4.53	4.56
829	NYSE	STR	Wed, Apr 10, 1991	4.53	4.56	4.53	4.53
828	NYSE	STR	Tue, Apr 9, 1991	4.58	4.58	4.55	4.55
827	NYSE	STR	Mon, Apr 8, 1991	4.56	4.69	4.55	4.55
826	NYSE	STR	Fri, Apr 5, 1991	4.59	4.59	4.56	4.58
825	NYSE	STR	Thu, Apr 4, 1991	4.59	4.59	4.56	4.56
824	NYSE	STR	Wed, Apr 3, 1991	4.56	4.59	4.56	4.59
823	NYSE	STR	Tue, Apr 2, 1991	4.53	4.56	4.53	4.55
822	NYSE	STR	Mon, Apr 1, 1991	4.58	4.61	4.53	4.53
821	NYSE	STR	Thu, Mar 28, 1991	4.63	4.63	4.58	4.61
820	NYSE	STR	Wed, Mar 27, 1991	4.59	4.63	4.59	4.63
819	NYSE	STR	Tue, Mar 26, 1991	4.55	4.63	4.53	4.63
818	NYSE	STR	Mon, Mar 25, 1991	4.56	4.58	4.53	4.55
817	NYSE	STR	Fri, Mar 22, 1991	4.56	4.59	4.56	4.56
816	NYSE	STR	Thu, Mar 21, 1991	4.55	4.63	4.55	4.58
815	NYSE	STR	Wed, Mar 20, 1991	4.53	4.53	4.52	4.52
814	NYSE	STR	Tue, Mar 19, 1991	4.53	4.55	4.48	4.55
813	NYSE	STR	Mon, Mar 18, 1991	4.56	4.59	4.56	4.56
812	NYSE	STR	Fri, Mar 15, 1991	4.56	4.61	4.56	4.56
811	NYSE	STR	Thu, Mar 14, 1991	4.59	4.59	4.56	4.58
810	NYSE	STR	Wed, Mar 13, 1991	4.63	4.64	4.61	4.63
809	NYSE	STR	Tue, Mar 12, 1991	4.66	4.67	4.63	4.63
808	NYSE	STR	Mon, Mar 11, 1991	4.66	4.69	4.66	4.69
807	NYSE	STR	Fri, Mar 8, 1991	4.72	4.72	4.67	4.67
806	NYSE	STR	Thu, Mar 7, 1991	4.70	4.72	4.67	4.69
805	NYSE	STR	Wed, Mar 6, 1991	4.78	4.80	4.72	4.72
804	NYSE	STR	Tue, Mar 5, 1991	4.75	4.78	4.72	4.75
803	NYSE	STR	Mon, Mar 4, 1991	4.78	4.78	4.72	4.75
802	NYSE	STR	Fri, Mar 1, 1991	4.70	4.78	4.69	4.78
801	NYSE	STR	Thu, Feb 28, 1991	4.72	4.73	4.69	4.72
800	NYSE	STR	Wed, Feb 27, 1991	4.66	4.72	4.63	4.72
799	NYSE	STR	Tue, Feb 26, 1991	4.64	4.66	4.63	4.63
798	NYSE	STR	Mon, Feb 25, 1991	4.59	4.64	4.59	4.64
797	NYSE	STR	Fri, Feb 22, 1991	4.63	4.63	4.61	4.61
796	NYSE	STR	Thu, Feb 21, 1991	4.59	4.66	4.59	4.64
795	NYSE	STR	Wed, Feb 20, 1991	4.63	4.64	4.58	4.59
794	NYSE	STR	Tue, Feb 19, 1991	4.55	4.59	4.50	4.59
793	NYSE	STR	Fri, Feb 15, 1991	4.55	4.56	4.53	4.53
792	NYSE	STR	Thu, Feb 14, 1991	4.66	4.67	4.61	4.61
791	NYSE	STR	Wed, Feb 13, 1991	4.56	4.66	4.56	4.64
790	NYSE	STR	Tue, Feb 12, 1991	4.47	4.47	4.41	4.42
789	NYSE	STR	Mon, Feb 11, 1991	4.34	4.47	4.33	4.44
788	NYSE	STR	Fri, Feb 8, 1991	4.31	4.38	4.31	4.34
787	NYSE	STR	Thu, Feb 7, 1991	4.23	4.31	4.20	4.30
786	NYSE	STR	Wed, Feb 6, 1991	4.22	4.23	4.19	4.22
785	NYSE	STR	Tue, Feb 5, 1991	4.20	4.22	4.20	4.20
784	NYSE	STR	Mon, Feb 4, 1991	4.19	4.20	4.19	4.20
783	NYSE	STR	Fri, Feb 1, 1991	4.19	4.20	4.17	4.20
782	NYSE	STR	Thu, Jan 31, 1991	4.17	4.19	4.17	4.17
781	NYSE	STR	Wed, Jan 30, 1991	4.20	4.20	4.16	4.17
780	NYSE	STR	Tue, Jan 29, 1991	4.20	4.20	4.17	4.17
779	NYSE	STR	Mon, Jan 28, 1991	4.23	4.23	4.19	4.20
778	NYSE	STR	Fri, Jan 25, 1991	4.28	4.28	4.20	4.23
777	NYSE	STR	Thu, Jan 24, 1991	4.25	4.28	4.25	4.28
776	NYSE	STR	Wed, Jan 23, 1991	4.23	4.25	4.19	4.23
775	NYSE	STR	Tue, Jan 22, 1991	4.30	4.30	4.22	4.22
774	NYSE	STR	Mon, Jan 21, 1991	4.31	4.31	4.28	4.28
773	NYSE	STR	Fri, Jan 18, 1991	4.36	4.36	4.31	4.31
772	NYSE	STR	Thu, Jan 17, 1991	4.38	4.38	4.33	4.36
771	NYSE	STR	Wed, Jan 16, 1991	4.39	4.39	4.36	4.36
770	NYSE	STR	Tue, Jan 15, 1991	4.34	4.38	4.33	4.36
769	NYSE	STR	Mon, Jan 14, 1991	4.41	4.41	4.34	4.34
768	NYSE	STR	Fri, Jan 11, 1991	4.44	4.44	4.38	4.39
767	NYSE	STR	Thu, Jan 10, 1991	4.31	4.44	4.31	4.44
766	NYSE	STR	Wed, Jan 9, 1991	4.34	4.34	4.33	4.33
765	NYSE	STR	Tue, Jan 8, 1991	4.36	4.36	4.28	4.34
764	NYSE	STR	Mon, Jan 7, 1991	4.42	4.45	4.38	4.38
763	NYSE	STR	Fri, Jan 4, 1991	4.47	4.48	4.44	4.44
762	NYSE	STR	Thu, Jan 3, 1991	4.48	4.50	4.47	4.50
761	NYSE	STR	Wed, Jan 2, 1991	4.55	4.55	4.50	4.50
760	NYSE	STR	Mon, Dec 31, 1990	4.52	4.55	4.50	4.53
759	NYSE	STR	Fri, Dec 28, 1990	4.50	4.56	4.50	4.53
758	NYSE	STR	Thu, Dec 27, 1990	4.50	4.50	4.47	4.47
757	NYSE	STR	Wed, Dec 26, 1990	4.50	4.50	4.47	4.47
756	NYSE	STR	Mon, Dec 24, 1990	4.48	4.48	4.47	4.48
755	NYSE	STR	Fri, Dec 21, 1990	4.50	4.56	4.48	4.48
754	NYSE	STR	Thu, Dec 20, 1990	4.50	4.55	4.50	4.50
753	NYSE	STR	Wed, Dec 19, 1990	4.52	4.55	4.50	4.50
752	NYSE	STR	Tue, Dec 18, 1990	4.53	4.56	4.52	4.52
751	NYSE	STR	Mon, Dec 17, 1990	4.52	4.53	4.48	4.52
750	NYSE	STR	Fri, Dec 14, 1990	4.50	4.56	4.50	4.53
749	NYSE	STR	Thu, Dec 13, 1990	4.45	4.52	4.45	4.50
748	NYSE	STR	Wed, Dec 12, 1990	4.50	4.50	4.44	4.47
747	NYSE	STR	Tue, Dec 11, 1990	4.56	4.56	4.50	4.50
746	NYSE	STR	Mon, Dec 10, 1990	4.63	4.64	4.58	4.59
745	NYSE	STR	Fri, Dec 7, 1990	4.50	4.66	4.48	4.66
744	NYSE	STR	Thu, Dec 6, 1990	4.63	4.63	4.52	4.52
743	NYSE	STR	Wed, Dec 5, 1990	4.67	4.67	4.64	4.66
742	NYSE	STR	Tue, Dec 4, 1990	4.66	4.67	4.61	4.64
741	NYSE	STR	Mon, Dec 3, 1990	4.73	4.73	4.67	4.69
740	NYSE	STR	Fri, Nov 30, 1990	4.72	4.75	4.70	4.70
739	NYSE	STR	Thu, Nov 29, 1990	4.70	4.75	4.70	4.75
738	NYSE	STR	Wed, Nov 28, 1990	4.75	4.75	4.72	4.73
737	NYSE	STR	Tue, Nov 27, 1990	4.69	4.75	4.69	4.75
736	NYSE	STR	Mon, Nov 26, 1990	4.63	4.72	4.63	4.72
735	NYSE	STR	Fri, Nov 23, 1990	4.63	4.63	4.63	4.63
734	NYSE	STR	Wed, Nov 21, 1990	4.64	4.66	4.63	4.63
733	NYSE	STR	Tue, Nov 20, 1990	4.64	4.66	4.61	4.66
732	NYSE	STR	Mon, Nov 19, 1990	4.66	4.67	4.61	4.63
731	NYSE	STR	Fri, Nov 16, 1990	4.69	4.73	4.69	4.69
730	NYSE	STR	Thu, Nov 15, 1990	4.73	4.77	4.72	4.77
729	NYSE	STR	Wed, Nov 14, 1990	4.75	4.75	4.70	4.70
728	NYSE	STR	Tue, Nov 13, 1990	4.69	4.77	4.69	4.73
727	NYSE	STR	Mon, Nov 12, 1990	4.63	4.69	4.63	4.69
726	NYSE	STR	Fri, Nov 9, 1990	4.66	4.69	4.63	4.63
725	NYSE	STR	Thu, Nov 8, 1990	4.80	4.80	4.69	4.70
724	NYSE	STR	Wed, Nov 7, 1990	4.86	4.86	4.77	4.77
723	NYSE	STR	Tue, Nov 6, 1990	4.86	4.94	4.84	4.86
722	NYSE	STR	Mon, Nov 5, 1990	4.67	4.86	4.67	4.86
721	NYSE	STR	Fri, Nov 2, 1990	4.67	4.69	4.66	4.69
720	NYSE	STR	Thu, Nov 1, 1990	4.69	4.69	4.58	4.66
719	NYSE	STR	Wed, Oct 31, 1990	4.56	4.64	4.56	4.64
718	NYSE	STR	Tue, Oct 30, 1990	4.53	4.55	4.50	4.55
717	NYSE	STR	Mon, Oct 29, 1990	4.56	4.58	4.55	4.56
716	NYSE	STR	Fri, Oct 26, 1990	4.56	4.56	4.55	4.56
715	NYSE	STR	Thu, Oct 25, 1990	4.56	4.58	4.55	4.55
714	NYSE	STR	Wed, Oct 24, 1990	4.50	4.53	4.45	4.53
713	NYSE	STR	Tue, Oct 23, 1990	4.53	4.55	4.47	4.48
712	NYSE	STR	Mon, Oct 22, 1990	4.61	4.61	4.56	4.58
711	NYSE	STR	Fri, Oct 19, 1990	4.59	4.63	4.56	4.61
710	NYSE	STR	Thu, Oct 18, 1990	4.56	4.66	4.56	4.59
709	NYSE	STR	Wed, Oct 17, 1990	4.52	4.58	4.52	4.56
708	NYSE	STR	Tue, Oct 16, 1990	4.56	4.58	4.53	4.55
707	NYSE	STR	Mon, Oct 15, 1990	4.59	4.59	4.53	4.56
706	NYSE	STR	Fri, Oct 12, 1990	4.56	4.63	4.56	4.59
705	NYSE	STR	Thu, Oct 11, 1990	4.55	4.63	4.55	4.56
704	NYSE	STR	Wed, Oct 10, 1990	4.59	4.59	4.56	4.58
703	NYSE	STR	Tue, Oct 9, 1990	4.69	4.72	4.59	4.59
702	NYSE	STR	Mon, Oct 8, 1990	4.63	4.69	4.63	4.69
701	NYSE	STR	Fri, Oct 5, 1990	4.59	4.63	4.58	4.63
700	NYSE	STR	Thu, Oct 4, 1990	4.53	4.64	4.53	4.63
699	NYSE	STR	Wed, Oct 3, 1990	4.50	4.56	4.48	4.53
698	NYSE	STR	Tue, Oct 2, 1990	4.53	4.53	4.47	4.50
697	NYSE	STR	Mon, Oct 1, 1990	4.47	4.50	4.47	4.50
696	NYSE	STR	Fri, Sep 28, 1990	4.42	4.44	4.39	4.44
695	NYSE	STR	Thu, Sep 27, 1990	4.45	4.45	4.41	4.41
694	NYSE	STR	Wed, Sep 26, 1990	4.47	4.48	4.45	4.45
693	NYSE	STR	Tue, Sep 25, 1990	4.44	4.47	4.44	4.44
692	NYSE	STR	Mon, Sep 24, 1990	4.45	4.45	4.41	4.44
691	NYSE	STR	Fri, Sep 21, 1990	4.44	4.45	4.42	4.44
690	NYSE	STR	Thu, Sep 20, 1990	4.48	4.48	4.41	4.47
689	NYSE	STR	Wed, Sep 19, 1990	4.48	4.48	4.47	4.48
688	NYSE	STR	Tue, Sep 18, 1990	4.48	4.48	4.44	4.48
687	NYSE	STR	Mon, Sep 17, 1990	4.47	4.48	4.45	4.47
686	NYSE	STR	Fri, Sep 14, 1990	4.47	4.48	4.45	4.47
685	NYSE	STR	Thu, Sep 13, 1990	4.50	4.50	4.45	4.47
684	NYSE	STR	Wed, Sep 12, 1990	4.48	4.53	4.47	4.48
683	NYSE	STR	Tue, Sep 11, 1990	4.45	4.45	4.44	4.45
682	NYSE	STR	Mon, Sep 10, 1990	4.42	4.44	4.41	4.42
681	NYSE	STR	Fri, Sep 7, 1990	4.34	4.41	4.33	4.41
680	NYSE	STR	Thu, Sep 6, 1990	4.31	4.36	4.30	4.34
679	NYSE	STR	Wed, Sep 5, 1990	4.30	4.31	4.27	4.28
678	NYSE	STR	Tue, Sep 4, 1990	4.30	4.31	4.28	4.28
677	NYSE	STR	Fri, Aug 31, 1990	4.27	4.28	4.25	4.28
676	NYSE	STR	Thu, Aug 30, 1990	4.28	4.28	4.23	4.25
675	NYSE	STR	Wed, Aug 29, 1990	4.23	4.28	4.23	4.28
674	NYSE	STR	Tue, Aug 28, 1990	4.25	4.27	4.25	4.25
673	NYSE	STR	Mon, Aug 27, 1990	4.23	4.25	4.23	4.25
672	NYSE	STR	Fri, Aug 24, 1990	4.28	4.28	4.22	4.22
671	NYSE	STR	Thu, Aug 23, 1990	4.28	4.31	4.25	4.28
670	NYSE	STR	Wed, Aug 22, 1990	4.30	4.30	4.27	4.30
669	NYSE	STR	Tue, Aug 21, 1990	4.33	4.33	4.28	4.31
668	NYSE	STR	Mon, Aug 20, 1990	4.23	4.33	4.23	4.33
667	NYSE	STR	Fri, Aug 17, 1990	4.36	4.36	4.28	4.30
666	NYSE	STR	Thu, Aug 16, 1990	4.33	4.38	4.33	4.36
665	NYSE	STR	Wed, Aug 15, 1990	4.34	4.36	4.34	4.34
664	NYSE	STR	Tue, Aug 14, 1990	4.33	4.34	4.31	4.34
663	NYSE	STR	Mon, Aug 13, 1990	4.23	4.30	4.23	4.30
662	NYSE	STR	Fri, Aug 10, 1990	4.31	4.31	4.22	4.25
661	NYSE	STR	Thu, Aug 9, 1990	4.30	4.30	4.23	4.30
660	NYSE	STR	Wed, Aug 8, 1990	4.36	4.36	4.31	4.31
659	NYSE	STR	Tue, Aug 7, 1990	4.38	4.41	4.36	4.38
658	NYSE	STR	Mon, Aug 6, 1990	4.42	4.47	4.41	4.41
657	NYSE	STR	Fri, Aug 3, 1990	4.41	4.47	4.41	4.42
656	NYSE	STR	Thu, Aug 2, 1990	4.23	4.38	4.23	4.38
655	NYSE	STR	Wed, Aug 1, 1990	4.20	4.20	4.17	4.20
654	NYSE	STR	Tue, Jul 31, 1990	4.14	4.19	4.14	4.19
653	NYSE	STR	Mon, Jul 30, 1990	4.19	4.19	4.14	4.14
652	NYSE	STR	Fri, Jul 27, 1990	4.20	4.20	4.14	4.17
651	NYSE	STR	Thu, Jul 26, 1990	4.17	4.19	4.17	4.17
650	NYSE	STR	Wed, Jul 25, 1990	4.16	4.19	4.14	4.17
649	NYSE	STR	Tue, Jul 24, 1990	4.11	4.17	4.11	4.14
648	NYSE	STR	Mon, Jul 23, 1990	4.13	4.13	4.08	4.11
647	NYSE	STR	Fri, Jul 20, 1990	4.09	4.16	4.08	4.16
646	NYSE	STR	Thu, Jul 19, 1990	4.09	4.11	4.08	4.08
645	NYSE	STR	Wed, Jul 18, 1990	4.13	4.13	4.09	4.11
644	NYSE	STR	Tue, Jul 17, 1990	4.19	4.19	4.16	4.17
643	NYSE	STR	Mon, Jul 16, 1990	4.25	4.25	4.19	4.20
642	NYSE	STR	Fri, Jul 13, 1990	4.23	4.25	4.22	4.25
641	NYSE	STR	Thu, Jul 12, 1990	4.17	4.23	4.17	4.23
640	NYSE	STR	Wed, Jul 11, 1990	4.22	4.23	4.19	4.19
639	NYSE	STR	Tue, Jul 10, 1990	4.20	4.22	4.20	4.20
638	NYSE	STR	Mon, Jul 9, 1990	4.23	4.25	4.19	4.22
637	NYSE	STR	Fri, Jul 6, 1990	4.25	4.25	4.23	4.25
636	NYSE	STR	Thu, Jul 5, 1990	4.25	4.25	4.23	4.25
635	NYSE	STR	Tue, Jul 3, 1990	4.31	4.31	4.27	4.27
634	NYSE	STR	Mon, Jul 2, 1990	4.30	4.33	4.28	4.33
633	NYSE	STR	Fri, Jun 29, 1990	4.28	4.31	4.28	4.31
632	NYSE	STR	Thu, Jun 28, 1990	4.31	4.31	4.28	4.30
631	NYSE	STR	Wed, Jun 27, 1990	4.34	4.34	4.30	4.30
630	NYSE	STR	Tue, Jun 26, 1990	4.42	4.42	4.38	4.38
629	NYSE	STR	Mon, Jun 25, 1990	4.44	4.44	4.38	4.38
628	NYSE	STR	Fri, Jun 22, 1990	4.45	4.48	4.42	4.44
627	NYSE	STR	Thu, Jun 21, 1990	4.45	4.50	4.45	4.45
626	NYSE	STR	Wed, Jun 20, 1990	4.42	4.45	4.42	4.45
625	NYSE	STR	Tue, Jun 19, 1990	4.39	4.42	4.39	4.42
624	NYSE	STR	Mon, Jun 18, 1990	4.36	4.39	4.36	4.38
623	NYSE	STR	Fri, Jun 15, 1990	4.39	4.41	4.36	4.36
622	NYSE	STR	Thu, Jun 14, 1990	4.42	4.42	4.38	4.38
621	NYSE	STR	Wed, Jun 13, 1990	4.42	4.42	4.39	4.42
620	NYSE	STR	Tue, Jun 12, 1990	4.36	4.41	4.36	4.41
619	NYSE	STR	Mon, Jun 11, 1990	4.34	4.41	4.31	4.39
618	NYSE	STR	Fri, Jun 8, 1990	4.38	4.38	4.31	4.33
617	NYSE	STR	Thu, Jun 7, 1990	4.45	4.45	4.39	4.41
616	NYSE	STR	Wed, Jun 6, 1990	4.45	4.45	4.44	4.44
615	NYSE	STR	Tue, Jun 5, 1990	4.50	4.55	4.47	4.48
614	NYSE	STR	Mon, Jun 4, 1990	4.44	4.47	4.41	4.47
613	NYSE	STR	Fri, Jun 1, 1990	4.42	4.44	4.39	4.42
612	NYSE	STR	Thu, May 31, 1990	4.47	4.48	4.41	4.41
611	NYSE	STR	Wed, May 30, 1990	4.41	4.44	4.39	4.44
610	NYSE	STR	Tue, May 29, 1990	4.33	4.41	4.33	4.39
609	NYSE	STR	Fri, May 25, 1990	4.31	4.34	4.31	4.34
608	NYSE	STR	Thu, May 24, 1990	4.28	4.34	4.28	4.31
607	NYSE	STR	Wed, May 23, 1990	4.33	4.33	4.30	4.30
606	NYSE	STR	Tue, May 22, 1990	4.36	4.39	4.34	4.34
605	NYSE	STR	Mon, May 21, 1990	4.39	4.42	4.36	4.38
604	NYSE	STR	Fri, May 18, 1990	4.38	4.42	4.36	4.42
603	NYSE	STR	Thu, May 17, 1990	4.34	4.38	4.34	4.38
602	NYSE	STR	Wed, May 16, 1990	4.33	4.34	4.31	4.33
601	NYSE	STR	Tue, May 15, 1990	4.38	4.38	4.34	4.34
600	NYSE	STR	Mon, May 14, 1990	4.33	4.39	4.33	4.39
599	NYSE	STR	Fri, May 11, 1990	4.28	4.33	4.28	4.33
598	NYSE	STR	Thu, May 10, 1990	4.28	4.30	4.27	4.27
597	NYSE	STR	Wed, May 9, 1990	4.27	4.31	4.25	4.31
596	NYSE	STR	Tue, May 8, 1990	4.27	4.28	4.25	4.27
595	NYSE	STR	Mon, May 7, 1990	4.36	4.36	4.28	4.28
594	NYSE	STR	Fri, May 4, 1990	4.25	4.31	4.25	4.31
593	NYSE	STR	Thu, May 3, 1990	4.28	4.31	4.25	4.25
592	NYSE	STR	Wed, May 2, 1990	4.28	4.30	4.25	4.27
591	NYSE	STR	Tue, May 1, 1990	4.28	4.28	4.25	4.27
590	NYSE	STR	Mon, Apr 30, 1990	4.27	4.27	4.25	4.25
589	NYSE	STR	Fri, Apr 27, 1990	4.28	4.30	4.28	4.28
588	NYSE	STR	Thu, Apr 26, 1990	4.30	4.33	4.30	4.31
587	NYSE	STR	Wed, Apr 25, 1990	4.33	4.33	4.30	4.30
586	NYSE	STR	Tue, Apr 24, 1990	4.34	4.36	4.31	4.31
585	NYSE	STR	Mon, Apr 23, 1990	4.38	4.38	4.33	4.33
584	NYSE	STR	Fri, Apr 20, 1990	4.38	4.38	4.36	4.38
583	NYSE	STR	Thu, Apr 19, 1990	4.41	4.41	4.39	4.39
582	NYSE	STR	Wed, Apr 18, 1990	4.41	4.41	4.38	4.38
581	NYSE	STR	Tue, Apr 17, 1990	4.39	4.41	4.38	4.41
580	NYSE	STR	Mon, Apr 16, 1990	4.42	4.45	4.41	4.41
579	NYSE	STR	Thu, Apr 12, 1990	4.39	4.42	4.38	4.41
578	NYSE	STR	Wed, Apr 11, 1990	4.38	4.42	4.34	4.41
577	NYSE	STR	Tue, Apr 10, 1990	4.45	4.45	4.38	4.39
576	NYSE	STR	Mon, Apr 9, 1990	4.44	4.44	4.41	4.41
575	NYSE	STR	Fri, Apr 6, 1990	4.45	4.45	4.44	4.45
574	NYSE	STR	Thu, Apr 5, 1990	4.47	4.48	4.47	4.47
573	NYSE	STR	Wed, Apr 4, 1990	4.48	4.50	4.48	4.48
572	NYSE	STR	Tue, Apr 3, 1990	4.47	4.50	4.45	4.50
571	NYSE	STR	Mon, Apr 2, 1990	4.50	4.50	4.47	4.50
570	NYSE	STR	Fri, Mar 30, 1990	4.50	4.53	4.48	4.52
569	NYSE	STR	Thu, Mar 29, 1990	4.52	4.52	4.50	4.50
568	NYSE	STR	Wed, Mar 28, 1990	4.58	4.59	4.53	4.53
567	NYSE	STR	Tue, Mar 27, 1990	4.59	4.61	4.58	4.61
566	NYSE	STR	Mon, Mar 26, 1990	4.66	4.66	4.61	4.61
565	NYSE	STR	Fri, Mar 23, 1990	4.64	4.70	4.64	4.66
564	NYSE	STR	Thu, Mar 22, 1990	4.63	4.66	4.63	4.64
563	NYSE	STR	Wed, Mar 21, 1990	4.55	4.66	4.55	4.64
562	NYSE	STR	Tue, Mar 20, 1990	4.56	4.59	4.55	4.55
561	NYSE	STR	Mon, Mar 19, 1990	4.56	4.56	4.53	4.56
560	NYSE	STR	Fri, Mar 16, 1990	4.58	4.58	4.55	4.56
559	NYSE	STR	Thu, Mar 15, 1990	4.56	4.59	4.56	4.58
558	NYSE	STR	Wed, Mar 14, 1990	4.56	4.59	4.56	4.56
557	NYSE	STR	Tue, Mar 13, 1990	4.59	4.61	4.56	4.56
556	NYSE	STR	Mon, Mar 12, 1990	4.59	4.61	4.58	4.61
555	NYSE	STR	Fri, Mar 9, 1990	4.59	4.59	4.56	4.59
554	NYSE	STR	Thu, Mar 8, 1990	4.63	4.63	4.56	4.58
553	NYSE	STR	Wed, Mar 7, 1990	4.63	4.64	4.58	4.63
552	NYSE	STR	Tue, Mar 6, 1990	4.64	4.64	4.63	4.63
551	NYSE	STR	Mon, Mar 5, 1990	4.59	4.66	4.59	4.66
550	NYSE	STR	Fri, Mar 2, 1990	4.55	4.63	4.55	4.63
549	NYSE	STR	Thu, Mar 1, 1990	4.55	4.58	4.55	4.55
548	NYSE	STR	Wed, Feb 28, 1990	4.56	4.58	4.53	4.55
547	NYSE	STR	Tue, Feb 27, 1990	4.56	4.59	4.56	4.56
546	NYSE	STR	Mon, Feb 26, 1990	4.58	4.59	4.55	4.56
545	NYSE	STR	Fri, Feb 23, 1990	4.59	4.59	4.58	4.59
544	NYSE	STR	Thu, Feb 22, 1990	4.56	4.63	4.56	4.63
543	NYSE	STR	Wed, Feb 21, 1990	4.56	4.58	4.56	4.56
542	NYSE	STR	Tue, Feb 20, 1990	4.58	4.58	4.55	4.58
541	NYSE	STR	Fri, Feb 16, 1990	4.64	4.64	4.59	4.59
540	NYSE	STR	Thu, Feb 15, 1990	4.64	4.69	4.64	4.69
539	NYSE	STR	Wed, Feb 14, 1990	4.72	4.72	4.67	4.67
538	NYSE	STR	Tue, Feb 13, 1990	4.70	4.70	4.69	4.70
537	NYSE	STR	Mon, Feb 12, 1990	4.72	4.72	4.67	4.70
536	NYSE	STR	Fri, Feb 9, 1990	4.66	4.69	4.64	4.69
535	NYSE	STR	Thu, Feb 8, 1990	4.61	4.66	4.61	4.66
534	NYSE	STR	Wed, Feb 7, 1990	4.63	4.63	4.59	4.63
533	NYSE	STR	Tue, Feb 6, 1990	4.63	4.64	4.59	4.64
532	NYSE	STR	Mon, Feb 5, 1990	4.63	4.64	4.61	4.64
531	NYSE	STR	Fri, Feb 2, 1990	4.61	4.63	4.58	4.63
530	NYSE	STR	Thu, Feb 1, 1990	4.61	4.63	4.58	4.63
529	NYSE	STR	Wed, Jan 31, 1990	4.52	4.61	4.50	4.61
528	NYSE	STR	Tue, Jan 30, 1990	4.53	4.53	4.48	4.50
527	NYSE	STR	Mon, Jan 29, 1990	4.58	4.58	4.52	4.52
526	NYSE	STR	Fri, Jan 26, 1990	4.61	4.61	4.56	4.59
525	NYSE	STR	Thu, Jan 25, 1990	4.64	4.64	4.64	4.64
524	NYSE	STR	Wed, Jan 24, 1990	4.69	4.69	4.67	4.67
523	NYSE	STR	Tue, Jan 23, 1990	4.72	4.73	4.72	4.72
522	NYSE	STR	Mon, Jan 22, 1990	4.73	4.73	4.72	4.72
521	NYSE	STR	Fri, Jan 19, 1990	4.75	4.75	4.73	4.73
520	NYSE	STR	Thu, Jan 18, 1990	4.75	4.75	4.73	4.73
519	NYSE	STR	Wed, Jan 17, 1990	4.77	4.78	4.75	4.78
518	NYSE	STR	Tue, Jan 16, 1990	4.78	4.78	4.75	4.75
517	NYSE	STR	Mon, Jan 15, 1990	4.77	4.80	4.75	4.78
516	NYSE	STR	Fri, Jan 12, 1990	4.84	4.84	4.77	4.78
515	NYSE	STR	Thu, Jan 11, 1990	4.88	4.88	4.86	4.86
514	NYSE	STR	Wed, Jan 10, 1990	4.81	4.88	4.81	4.84
513	NYSE	STR	Tue, Jan 9, 1990	4.88	4.89	4.81	4.81
512	NYSE	STR	Mon, Jan 8, 1990	4.81	4.86	4.80	4.86
511	NYSE	STR	Fri, Jan 5, 1990	4.88	4.88	4.81	4.81
510	NYSE	STR	Thu, Jan 4, 1990	4.86	4.97	4.86	4.88
509	NYSE	STR	Wed, Jan 3, 1990	4.80	4.91	4.80	4.89
508	NYSE	STR	Tue, Jan 2, 1990	4.77	4.80	4.73	4.80
507	NYSE	STR	Fri, Dec 29, 1989	4.72	4.81	4.72	4.80
506	NYSE	STR	Thu, Dec 28, 1989	4.83	4.83	4.72	4.72
505	NYSE	STR	Wed, Dec 27, 1989	4.89	4.91	4.81	4.81
504	NYSE	STR	Tue, Dec 26, 1989	4.88	4.89	4.84	4.89
503	NYSE	STR	Fri, Dec 22, 1989	4.83	4.86	4.81	4.86
502	NYSE	STR	Thu, Dec 21, 1989	4.81	4.86	4.81	4.84
501	NYSE	STR	Wed, Dec 20, 1989	4.83	4.83	4.75	4.81
500	NYSE	STR	Tue, Dec 19, 1989	4.91	4.91	4.81	4.81
499	NYSE	STR	Mon, Dec 18, 1989	4.78	4.94	4.77	4.91
498	NYSE	STR	Fri, Dec 15, 1989	4.88	4.88	4.81	4.81
497	NYSE	STR	Thu, Dec 14, 1989	4.91	4.91	4.88	4.91
496	NYSE	STR	Wed, Dec 13, 1989	4.91	4.95	4.89	4.94
495	NYSE	STR	Tue, Dec 12, 1989	4.84	4.89	4.84	4.89
494	NYSE	STR	Mon, Dec 11, 1989	4.84	4.88	4.84	4.88
493	NYSE	STR	Fri, Dec 8, 1989	4.86	4.88	4.84	4.84
492	NYSE	STR	Thu, Dec 7, 1989	4.83	4.86	4.81	4.86
491	NYSE	STR	Wed, Dec 6, 1989	4.88	4.94	4.86	4.86
490	NYSE	STR	Tue, Dec 5, 1989	4.86	4.89	4.83	4.86
489	NYSE	STR	Mon, Dec 4, 1989	4.80	4.84	4.80	4.84
488	NYSE	STR	Fri, Dec 1, 1989	4.75	4.80	4.75	4.77
487	NYSE	STR	Thu, Nov 30, 1989	4.72	4.75	4.70	4.75
486	NYSE	STR	Wed, Nov 29, 1989	4.67	4.69	4.66	4.69
485	NYSE	STR	Tue, Nov 28, 1989	4.63	4.66	4.63	4.64
484	NYSE	STR	Mon, Nov 27, 1989	4.66	4.70	4.66	4.66
483	NYSE	STR	Fri, Nov 24, 1989	4.64	4.69	4.64	4.66
482	NYSE	STR	Wed, Nov 22, 1989	4.61	4.67	4.61	4.67
481	NYSE	STR	Tue, Nov 21, 1989	4.63	4.63	4.59	4.61
480	NYSE	STR	Mon, Nov 20, 1989	4.50	4.59	4.50	4.59
479	NYSE	STR	Fri, Nov 17, 1989	4.48	4.52	4.48	4.52
478	NYSE	STR	Thu, Nov 16, 1989	4.52	4.52	4.45	4.50
477	NYSE	STR	Wed, Nov 15, 1989	4.47	4.52	4.47	4.52
476	NYSE	STR	Tue, Nov 14, 1989	4.50	4.50	4.47	4.47
475	NYSE	STR	Mon, Nov 13, 1989	4.48	4.50	4.48	4.50
474	NYSE	STR	Fri, Nov 10, 1989	4.56	4.58	4.56	4.56
473	NYSE	STR	Thu, Nov 9, 1989	4.55	4.56	4.53	4.56
472	NYSE	STR	Wed, Nov 8, 1989	4.53	4.55	4.53	4.53
471	NYSE	STR	Tue, Nov 7, 1989	4.55	4.55	4.53	4.55
470	NYSE	STR	Mon, Nov 6, 1989	4.56	4.56	4.55	4.56
469	NYSE	STR	Fri, Nov 3, 1989	4.61	4.61	4.59	4.59
468	NYSE	STR	Thu, Nov 2, 1989	4.56	4.63	4.56	4.58
467	NYSE	STR	Wed, Nov 1, 1989	4.56	4.59	4.56	4.58
466	NYSE	STR	Tue, Oct 31, 1989	4.56	4.56	4.55	4.55
465	NYSE	STR	Mon, Oct 30, 1989	4.56	4.58	4.56	4.56
464	NYSE	STR	Fri, Oct 27, 1989	4.59	4.59	4.56	4.59
463	NYSE	STR	Thu, Oct 26, 1989	4.59	4.61	4.59	4.59
462	NYSE	STR	Wed, Oct 25, 1989	4.58	4.61	4.58	4.61
461	NYSE	STR	Tue, Oct 24, 1989	4.58	4.58	4.53	4.53
460	NYSE	STR	Mon, Oct 23, 1989	4.61	4.61	4.58	4.59
459	NYSE	STR	Fri, Oct 20, 1989	4.67	4.67	4.64	4.64
458	NYSE	STR	Thu, Oct 19, 1989	4.63	4.69	4.63	4.64
457	NYSE	STR	Wed, Oct 18, 1989	4.56	4.63	4.56	4.59
456	NYSE	STR	Tue, Oct 17, 1989	4.53	4.58	4.52	4.58
455	NYSE	STR	Mon, Oct 16, 1989	4.44	4.52	4.42	4.52
454	NYSE	STR	Fri, Oct 13, 1989	4.66	4.67	4.50	4.50
453	NYSE	STR	Thu, Oct 12, 1989	4.66	4.67	4.64	4.66
452	NYSE	STR	Wed, Oct 11, 1989	4.67	4.69	4.67	4.67
451	NYSE	STR	Tue, Oct 10, 1989	4.66	4.67	4.64	4.66
450	NYSE	STR	Mon, Oct 9, 1989	4.69	4.69	4.66	4.66
449	NYSE	STR	Fri, Oct 6, 1989	4.69	4.69	4.67	4.69
448	NYSE	STR	Thu, Oct 5, 1989	4.70	4.70	4.67	4.69
447	NYSE	STR	Wed, Oct 4, 1989	4.70	4.73	4.69	4.69
446	NYSE	STR	Tue, Oct 3, 1989	4.73	4.73	4.69	4.70
445	NYSE	STR	Mon, Oct 2, 1989	4.69	4.70	4.67	4.70
444	NYSE	STR	Fri, Sep 29, 1989	4.66	4.67	4.66	4.66
443	NYSE	STR	Thu, Sep 28, 1989	4.69	4.70	4.64	4.64
442	NYSE	STR	Wed, Sep 27, 1989	4.69	4.70	4.69	4.69
441	NYSE	STR	Tue, Sep 26, 1989	4.69	4.70	4.69	4.69
440	NYSE	STR	Mon, Sep 25, 1989	4.73	4.73	4.69	4.69
439	NYSE	STR	Fri, Sep 22, 1989	4.72	4.73	4.72	4.73
438	NYSE	STR	Thu, Sep 21, 1989	4.72	4.75	4.72	4.72
437	NYSE	STR	Wed, Sep 20, 1989	4.69	4.73	4.69	4.72
436	NYSE	STR	Tue, Sep 19, 1989	4.72	4.72	4.67	4.69
435	NYSE	STR	Mon, Sep 18, 1989	4.75	4.75	4.69	4.72
434	NYSE	STR	Fri, Sep 15, 1989	4.80	4.80	4.75	4.75
433	NYSE	STR	Thu, Sep 14, 1989	4.78	4.80	4.78	4.78
432	NYSE	STR	Wed, Sep 13, 1989	4.81	4.81	4.80	4.80
431	NYSE	STR	Tue, Sep 12, 1989	4.80	4.80	4.75	4.78
430	NYSE	STR	Mon, Sep 11, 1989	4.86	4.94	4.80	4.80
429	NYSE	STR	Fri, Sep 8, 1989	4.78	4.84	4.78	4.83
428	NYSE	STR	Thu, Sep 7, 1989	4.77	4.78	4.75	4.78
427	NYSE	STR	Wed, Sep 6, 1989	4.81	4.83	4.77	4.77
426	NYSE	STR	Tue, Sep 5, 1989	4.80	4.84	4.78	4.81
425	NYSE	STR	Fri, Sep 1, 1989	4.78	4.78	4.75	4.78
424	NYSE	STR	Thu, Aug 31, 1989	4.78	4.78	4.77	4.77
423	NYSE	STR	Wed, Aug 30, 1989	4.77	4.78	4.75	4.78
422	NYSE	STR	Tue, Aug 29, 1989	4.77	4.77	4.75	4.75
421	NYSE	STR	Mon, Aug 28, 1989	4.75	4.78	4.75	4.75
420	NYSE	STR	Fri, Aug 25, 1989	4.72	4.78	4.72	4.75
419	NYSE	STR	Thu, Aug 24, 1989	4.67	4.70	4.66	4.70
418	NYSE	STR	Wed, Aug 23, 1989	4.63	4.66	4.63	4.66
417	NYSE	STR	Tue, Aug 22, 1989	4.66	4.66	4.63	4.63
416	NYSE	STR	Mon, Aug 21, 1989	4.64	4.66	4.63	4.63
415	NYSE	STR	Fri, Aug 18, 1989	4.64	4.64	4.64	4.64
414	NYSE	STR	Thu, Aug 17, 1989	4.67	4.67	4.66	4.66
413	NYSE	STR	Wed, Aug 16, 1989	4.64	4.69	4.64	4.67
412	NYSE	STR	Tue, Aug 15, 1989	4.66	4.66	4.66	4.66
411	NYSE	STR	Mon, Aug 14, 1989	4.64	4.66	4.64	4.64
410	NYSE	STR	Fri, Aug 11, 1989	4.73	4.73	4.72	4.72
409	NYSE	STR	Thu, Aug 10, 1989	4.70	4.73	4.70	4.73
408	NYSE	STR	Wed, Aug 9, 1989	4.72	4.72	4.72	4.72
407	NYSE	STR	Tue, Aug 8, 1989	4.73	4.73	4.70	4.70
406	NYSE	STR	Mon, Aug 7, 1989	4.70	4.78	4.70	4.75
405	NYSE	STR	Fri, Aug 4, 1989	4.73	4.73	4.72	4.72
404	NYSE	STR	Thu, Aug 3, 1989	4.72	4.73	4.72	4.72
403	NYSE	STR	Wed, Aug 2, 1989	4.73	4.75	4.70	4.73
402	NYSE	STR	Tue, Aug 1, 1989	4.75	4.77	4.73	4.75
401	NYSE	STR	Mon, Jul 31, 1989	4.70	4.72	4.70	4.72
400	NYSE	STR	Fri, Jul 28, 1989	4.67	4.72	4.67	4.70
399	NYSE	STR	Thu, Jul 27, 1989	4.67	4.69	4.66	4.69
398	NYSE	STR	Wed, Jul 26, 1989	4.69	4.69	4.66	4.69
397	NYSE	STR	Tue, Jul 25, 1989	4.72	4.73	4.70	4.70
396	NYSE	STR	Mon, Jul 24, 1989	4.72	4.73	4.72	4.73
395	NYSE	STR	Fri, Jul 21, 1989	4.75	4.75	4.73	4.75
394	NYSE	STR	Thu, Jul 20, 1989	4.72	4.80	4.72	4.78
393	NYSE	STR	Wed, Jul 19, 1989	4.66	4.72	4.66	4.72
392	NYSE	STR	Tue, Jul 18, 1989	4.73	4.73	4.70	4.70
391	NYSE	STR	Mon, Jul 17, 1989	4.73	4.75	4.72	4.72
390	NYSE	STR	Fri, Jul 14, 1989	4.83	4.83	4.77	4.77
389	NYSE	STR	Thu, Jul 13, 1989	4.81	4.86	4.78	4.86
388	NYSE	STR	Wed, Jul 12, 1989	4.88	4.88	4.83	4.83
387	NYSE	STR	Tue, Jul 11, 1989	4.83	4.88	4.81	4.88
386	NYSE	STR	Mon, Jul 10, 1989	4.80	4.84	4.80	4.84
385	NYSE	STR	Fri, Jul 7, 1989	4.75	4.80	4.75	4.80
384	NYSE	STR	Thu, Jul 6, 1989	4.77	4.78	4.75	4.78
383	NYSE	STR	Wed, Jul 5, 1989	4.70	4.78	4.69	4.78
382	NYSE	STR	Mon, Jul 3, 1989	4.61	4.67	4.59	4.67
381	NYSE	STR	Fri, Jun 30, 1989	4.58	4.63	4.58	4.61
380	NYSE	STR	Thu, Jun 29, 1989	4.56	4.58	4.53	4.58
379	NYSE	STR	Wed, Jun 28, 1989	4.55	4.59	4.53	4.58
378	NYSE	STR	Tue, Jun 27, 1989	4.55	4.55	4.50	4.53
377	NYSE	STR	Mon, Jun 26, 1989	4.50	4.55	4.50	4.52
376	NYSE	STR	Fri, Jun 23, 1989	4.47	4.48	4.44	4.47
375	NYSE	STR	Thu, Jun 22, 1989	4.45	4.48	4.45	4.47
374	NYSE	STR	Wed, Jun 21, 1989	4.47	4.48	4.45	4.47
373	NYSE	STR	Tue, Jun 20, 1989	4.45	4.47	4.44	4.45
372	NYSE	STR	Mon, Jun 19, 1989	4.44	4.47	4.44	4.47
371	NYSE	STR	Fri, Jun 16, 1989	4.41	4.45	4.41	4.44
370	NYSE	STR	Thu, Jun 15, 1989	4.42	4.42	4.41	4.41
369	NYSE	STR	Wed, Jun 14, 1989	4.39	4.42	4.39	4.42
368	NYSE	STR	Tue, Jun 13, 1989	4.44	4.44	4.38	4.39
367	NYSE	STR	Mon, Jun 12, 1989	4.41	4.45	4.41	4.45
366	NYSE	STR	Fri, Jun 9, 1989	4.42	4.42	4.38	4.39
365	NYSE	STR	Thu, Jun 8, 1989	4.41	4.45	4.41	4.44
364	NYSE	STR	Wed, Jun 7, 1989	4.36	4.42	4.34	4.39
363	NYSE	STR	Tue, Jun 6, 1989	4.36	4.36	4.31	4.36
362	NYSE	STR	Mon, Jun 5, 1989	4.41	4.41	4.34	4.34
361	NYSE	STR	Fri, Jun 2, 1989	4.30	4.39	4.30	4.38
360	NYSE	STR	Thu, Jun 1, 1989	4.27	4.31	4.27	4.31
359	NYSE	STR	Wed, May 31, 1989	4.28	4.30	4.28	4.28
358	NYSE	STR	Tue, May 30, 1989	4.23	4.30	4.23	4.28
357	NYSE	STR	Fri, May 26, 1989	4.27	4.28	4.22	4.25
356	NYSE	STR	Thu, May 25, 1989	4.22	4.28	4.22	4.28
355	NYSE	STR	Wed, May 24, 1989	4.20	4.22	4.19	4.20
354	NYSE	STR	Tue, May 23, 1989	4.16	4.25	4.16	4.22
353	NYSE	STR	Mon, May 22, 1989	4.14	4.19	4.11	4.19
352	NYSE	STR	Fri, May 19, 1989	4.22	4.22	4.19	4.20
351	NYSE	STR	Thu, May 18, 1989	4.22	4.23	4.20	4.22
350	NYSE	STR	Wed, May 17, 1989	4.23	4.23	4.20	4.20
349	NYSE	STR	Tue, May 16, 1989	4.23	4.30	4.20	4.23
348	NYSE	STR	Mon, May 15, 1989	4.19	4.23	4.17	4.23
347	NYSE	STR	Fri, May 12, 1989	4.20	4.20	4.17	4.19
346	NYSE	STR	Thu, May 11, 1989	4.16	4.20	4.14	4.17
345	NYSE	STR	Wed, May 10, 1989	4.13	4.17	4.13	4.14
344	NYSE	STR	Tue, May 9, 1989	4.13	4.14	4.13	4.13
343	NYSE	STR	Mon, May 8, 1989	4.09	4.13	4.09	4.11
342	NYSE	STR	Fri, May 5, 1989	4.08	4.09	4.06	4.09
341	NYSE	STR	Thu, May 4, 1989	4.17	4.19	4.09	4.09
340	NYSE	STR	Wed, May 3, 1989	4.19	4.19	4.17	4.17
339	NYSE	STR	Tue, May 2, 1989	4.16	4.19	4.16	4.19
338	NYSE	STR	Mon, May 1, 1989	4.17	4.17	4.13	4.16
337	NYSE	STR	Fri, Apr 28, 1989	4.11	4.17	4.11	4.17
336	NYSE	STR	Thu, Apr 27, 1989	4.09	4.09	4.08	4.08
335	NYSE	STR	Wed, Apr 26, 1989	4.09	4.11	4.06	4.08
334	NYSE	STR	Tue, Apr 25, 1989	4.06	4.11	4.06	4.06
333	NYSE	STR	Mon, Apr 24, 1989	4.06	4.09	4.03	4.09
332	NYSE	STR	Fri, Apr 21, 1989	4.05	4.06	4.03	4.05
331	NYSE	STR	Thu, Apr 20, 1989	4.03	4.06	4.03	4.06
330	NYSE	STR	Wed, Apr 19, 1989	4.02	4.03	4.00	4.00
329	NYSE	STR	Tue, Apr 18, 1989	4.02	4.03	4.02	4.02
328	NYSE	STR	Mon, Apr 17, 1989	4.00	4.05	4.00	4.03
327	NYSE	STR	Fri, Apr 14, 1989	4.00	4.03	4.00	4.00
326	NYSE	STR	Thu, Apr 13, 1989	4.02	4.03	4.00	4.00
325	NYSE	STR	Wed, Apr 12, 1989	4.00	4.03	4.00	4.03
324	NYSE	STR	Tue, Apr 11, 1989	4.02	4.05	4.00	4.02
323	NYSE	STR	Mon, Apr 10, 1989	4.03	4.03	4.00	4.03
322	NYSE	STR	Fri, Apr 7, 1989	4.00	4.03	4.00	4.02
321	NYSE	STR	Thu, Apr 6, 1989	4.02	4.03	4.00	4.00
320	NYSE	STR	Wed, Apr 5, 1989	4.03	4.03	4.00	4.02
319	NYSE	STR	Tue, Apr 4, 1989	4.06	4.09	4.00	4.03
318	NYSE	STR	Mon, Apr 3, 1989	4.06	4.06	4.03	4.05
317	NYSE	STR	Fri, Mar 31, 1989	4.02	4.06	4.02	4.06
316	NYSE	STR	Thu, Mar 30, 1989	4.02	4.06	4.00	4.03
315	NYSE	STR	Wed, Mar 29, 1989	4.02	4.03	4.00	4.00
314	NYSE	STR	Tue, Mar 28, 1989	4.00	4.03	4.00	4.02
313	NYSE	STR	Mon, Mar 27, 1989	4.02	4.03	4.00	4.00
312	NYSE	STR	Thu, Mar 23, 1989	4.05	4.11	4.02	4.02
311	NYSE	STR	Wed, Mar 22, 1989	4.03	4.06	4.03	4.05
310	NYSE	STR	Tue, Mar 21, 1989	4.02	4.05	4.00	4.03
309	NYSE	STR	Mon, Mar 20, 1989	4.00	4.00	3.98	4.00
308	NYSE	STR	Fri, Mar 17, 1989	4.05	4.05	3.98	4.00
307	NYSE	STR	Thu, Mar 16, 1989	4.05	4.06	4.03	4.05
306	NYSE	STR	Wed, Mar 15, 1989	3.97	4.06	3.97	4.05
305	NYSE	STR	Tue, Mar 14, 1989	4.00	4.00	3.97	3.98
304	NYSE	STR	Mon, Mar 13, 1989	3.95	4.00	3.94	4.00
303	NYSE	STR	Fri, Mar 10, 1989	3.98	3.98	3.97	3.98
302	NYSE	STR	Thu, Mar 9, 1989	3.97	4.02	3.95	3.98
301	NYSE	STR	Wed, Mar 8, 1989	4.02	4.03	3.97	3.98
300	NYSE	STR	Tue, Mar 7, 1989	4.00	4.06	4.00	4.03
299	NYSE	STR	Mon, Mar 6, 1989	4.06	4.06	3.97	3.97
298	NYSE	STR	Fri, Mar 3, 1989	4.06	4.08	4.06	4.08
297	NYSE	STR	Thu, Mar 2, 1989	4.08	4.08	4.06	4.06
296	NYSE	STR	Wed, Mar 1, 1989	4.08	4.13	4.08	4.09
295	NYSE	STR	Tue, Feb 28, 1989	4.08	4.11	4.08	4.08
294	NYSE	STR	Mon, Feb 27, 1989	4.08	4.11	4.08	4.08
293	NYSE	STR	Fri, Feb 24, 1989	4.13	4.13	4.08	4.09
292	NYSE	STR	Thu, Feb 23, 1989	4.11	4.13	4.11	4.11
291	NYSE	STR	Wed, Feb 22, 1989	4.08	4.08	4.06	4.08
290	NYSE	STR	Tue, Feb 21, 1989	4.09	4.09	4.08	4.08
289	NYSE	STR	Fri, Feb 17, 1989	4.11	4.13	4.09	4.09
288	NYSE	STR	Thu, Feb 16, 1989	4.16	4.19	4.14	4.16
287	NYSE	STR	Wed, Feb 15, 1989	4.13	4.17	4.13	4.17
286	NYSE	STR	Tue, Feb 14, 1989	4.13	4.16	4.13	4.13
285	NYSE	STR	Mon, Feb 13, 1989	4.13	4.13	4.13	4.13
284	NYSE	STR	Fri, Feb 10, 1989	4.19	4.19	4.13	4.13
283	NYSE	STR	Thu, Feb 9, 1989	4.20	4.22	4.17	4.17
282	NYSE	STR	Wed, Feb 8, 1989	4.22	4.23	4.19	4.20
281	NYSE	STR	Tue, Feb 7, 1989	4.19	4.23	4.17	4.22
280	NYSE	STR	Mon, Feb 6, 1989	4.19	4.19	4.17	4.19
279	NYSE	STR	Fri, Feb 3, 1989	4.17	4.19	4.16	4.19
278	NYSE	STR	Thu, Feb 2, 1989	4.19	4.20	4.13	4.16
277	NYSE	STR	Wed, Feb 1, 1989	4.16	4.19	4.16	4.19
276	NYSE	STR	Tue, Jan 31, 1989	4.17	4.17	4.16	4.16
275	NYSE	STR	Mon, Jan 30, 1989	4.17	4.22	4.16	4.19
274	NYSE	STR	Fri, Jan 27, 1989	4.14	4.16	4.14	4.14
273	NYSE	STR	Thu, Jan 26, 1989	4.11	4.14	4.11	4.13
272	NYSE	STR	Wed, Jan 25, 1989	4.09	4.13	4.09	4.13
271	NYSE	STR	Tue, Jan 24, 1989	4.14	4.14	4.08	4.08
270	NYSE	STR	Mon, Jan 23, 1989	4.17	4.17	4.17	4.17
269	NYSE	STR	Fri, Jan 20, 1989	4.16	4.19	4.16	4.19
268	NYSE	STR	Thu, Jan 19, 1989	4.19	4.19	4.14	4.14
267	NYSE	STR	Wed, Jan 18, 1989	4.19	4.19	4.16	4.16
266	NYSE	STR	Tue, Jan 17, 1989	4.19	4.25	4.17	4.19
265	NYSE	STR	Mon, Jan 16, 1989	4.17	4.19	4.16	4.16
264	NYSE	STR	Fri, Jan 13, 1989	4.09	4.17	4.09	4.16
263	NYSE	STR	Thu, Jan 12, 1989	4.09	4.11	4.08	4.09
262	NYSE	STR	Wed, Jan 11, 1989	4.06	4.09	4.06	4.08
261	NYSE	STR	Tue, Jan 10, 1989	4.06	4.08	4.06	4.06
260	NYSE	STR	Mon, Jan 9, 1989	4.06	4.06	4.06	4.06
259	NYSE	STR	Fri, Jan 6, 1989	4.06	4.06	4.06	4.06
258	NYSE	STR	Thu, Jan 5, 1989	4.05	4.08	4.05	4.08
257	NYSE	STR	Wed, Jan 4, 1989	4.02	4.08	4.02	4.05
256	NYSE	STR	Tue, Jan 3, 1989	4.02	4.03	4.00	4.02
255	NYSE	STR	Fri, Dec 30, 1988	3.97	4.03	3.95	4.03
254	NYSE	STR	Thu, Dec 29, 1988	3.97	4.00	3.97	3.98
253	NYSE	STR	Wed, Dec 28, 1988	3.98	4.00	3.98	3.98
252	NYSE	STR	Tue, Dec 27, 1988	4.02	4.02	4.00	4.00
251	NYSE	STR	Fri, Dec 23, 1988	4.00	4.00	3.98	3.98
250	NYSE	STR	Thu, Dec 22, 1988	4.02	4.02	4.00	4.00
249	NYSE	STR	Wed, Dec 21, 1988	4.00	4.05	4.00	4.03
248	NYSE	STR	Tue, Dec 20, 1988	4.00	4.02	4.00	4.00
247	NYSE	STR	Mon, Dec 19, 1988	4.00	4.00	4.00	4.00
246	NYSE	STR	Fri, Dec 16, 1988	4.00	4.02	3.98	4.00
245	NYSE	STR	Thu, Dec 15, 1988	4.03	4.03	3.98	3.98
244	NYSE	STR	Wed, Dec 14, 1988	4.05	4.05	4.03	4.03
243	NYSE	STR	Tue, Dec 13, 1988	4.00	4.02	3.95	4.02
242	NYSE	STR	Mon, Dec 12, 1988	4.03	4.03	4.02	4.02
241	NYSE	STR	Fri, Dec 9, 1988	4.06	4.06	4.02	4.02
240	NYSE	STR	Thu, Dec 8, 1988	4.06	4.08	4.06	4.06
239	NYSE	STR	Wed, Dec 7, 1988	4.05	4.08	4.05	4.08
238	NYSE	STR	Tue, Dec 6, 1988	4.05	4.06	4.05	4.05
237	NYSE	STR	Mon, Dec 5, 1988	4.03	4.03	4.02	4.02
236	NYSE	STR	Fri, Dec 2, 1988	4.02	4.09	4.02	4.06
235	NYSE	STR	Thu, Dec 1, 1988	4.08	4.08	4.03	4.05
234	NYSE	STR	Wed, Nov 30, 1988	4.06	4.11	4.05	4.09
233	NYSE	STR	Tue, Nov 29, 1988	4.02	4.06	4.02	4.05
232	NYSE	STR	Mon, Nov 28, 1988	4.00	4.02	3.98	4.00
231	NYSE	STR	Fri, Nov 25, 1988	4.02	4.02	4.00	4.00
230	NYSE	STR	Wed, Nov 23, 1988	3.98	4.03	3.98	4.02
229	NYSE	STR	Tue, Nov 22, 1988	3.91	3.95	3.91	3.95
228	NYSE	STR	Mon, Nov 21, 1988	3.91	3.91	3.89	3.91
227	NYSE	STR	Fri, Nov 18, 1988	3.88	3.92	3.88	3.92
226	NYSE	STR	Thu, Nov 17, 1988	3.89	3.92	3.88	3.88
225	NYSE	STR	Wed, Nov 16, 1988	3.89	3.91	3.88	3.91
224	NYSE	STR	Tue, Nov 15, 1988	3.94	3.95	3.89	3.89
223	NYSE	STR	Mon, Nov 14, 1988	3.95	3.98	3.94	3.94
222	NYSE	STR	Fri, Nov 11, 1988	4.02	4.03	4.02	4.02
221	NYSE	STR	Thu, Nov 10, 1988	4.00	4.05	4.00	4.05
220	NYSE	STR	Wed, Nov 9, 1988	4.02	4.03	4.00	4.00
219	NYSE	STR	Tue, Nov 8, 1988	4.05	4.06	4.02	4.03
218	NYSE	STR	Mon, Nov 7, 1988	4.08	4.08	4.05	4.05
217	NYSE	STR	Fri, Nov 4, 1988	4.09	4.09	4.06	4.09
216	NYSE	STR	Thu, Nov 3, 1988	4.08	4.09	4.06	4.06
215	NYSE	STR	Wed, Nov 2, 1988	4.08	4.09	4.06	4.08
214	NYSE	STR	Tue, Nov 1, 1988	4.09	4.11	4.06	4.08
213	NYSE	STR	Mon, Oct 31, 1988	4.14	4.16	4.05	4.08
212	NYSE	STR	Fri, Oct 28, 1988	4.17	4.19	4.16	4.17
211	NYSE	STR	Thu, Oct 27, 1988	4.22	4.22	4.19	4.20
210	NYSE	STR	Wed, Oct 26, 1988	4.33	4.33	4.25	4.25
209	NYSE	STR	Tue, Oct 25, 1988	4.31	4.39	4.31	4.36
208	NYSE	STR	Mon, Oct 24, 1988	4.22	4.31	4.22	4.31
207	NYSE	STR	Fri, Oct 21, 1988	4.17	4.19	4.17	4.19
206	NYSE	STR	Thu, Oct 20, 1988	4.16	4.19	4.16	4.17
205	NYSE	STR	Wed, Oct 19, 1988	4.13	4.19	4.13	4.17
204	NYSE	STR	Tue, Oct 18, 1988	4.11	4.13	4.09	4.13
203	NYSE	STR	Mon, Oct 17, 1988	4.06	4.09	4.06	4.06
202	NYSE	STR	Fri, Oct 14, 1988	4.02	4.08	4.02	4.06
201	NYSE	STR	Thu, Oct 13, 1988	4.02	4.03	4.02	4.02
200	NYSE	STR	Wed, Oct 12, 1988	4.03	4.05	4.03	4.03
199	NYSE	STR	Tue, Oct 11, 1988	4.09	4.09	4.03	4.03
198	NYSE	STR	Mon, Oct 10, 1988	4.06	4.06	4.06	4.06
197	NYSE	STR	Fri, Oct 7, 1988	4.08	4.08	4.08	4.08
196	NYSE	STR	Thu, Oct 6, 1988	4.11	4.13	4.08	4.11
195	NYSE	STR	Wed, Oct 5, 1988	4.06	4.11	4.06	4.08
194	NYSE	STR	Tue, Oct 4, 1988	4.11	4.11	4.08	4.08
193	NYSE	STR	Mon, Oct 3, 1988	4.13	4.13	4.08	4.09
192	NYSE	STR	Fri, Sep 30, 1988	4.08	4.13	4.08	4.13
191	NYSE	STR	Thu, Sep 29, 1988	4.09	4.11	4.09	4.09
190	NYSE	STR	Wed, Sep 28, 1988	3.97	4.06	3.97	4.06
189	NYSE	STR	Tue, Sep 27, 1988	4.00	4.00	3.97	3.97
188	NYSE	STR	Mon, Sep 26, 1988	4.00	4.00	4.00	4.00
187	NYSE	STR	Fri, Sep 23, 1988	4.06	4.06	4.02	4.02
186	NYSE	STR	Thu, Sep 22, 1988	4.06	4.09	4.05	4.08
185	NYSE	STR	Wed, Sep 21, 1988	4.03	4.08	4.03	4.08
184	NYSE	STR	Tue, Sep 20, 1988	4.08	4.08	4.03	4.05
183	NYSE	STR	Mon, Sep 19, 1988	4.09	4.09	4.08	4.08
182	NYSE	STR	Fri, Sep 16, 1988	4.06	4.11	4.06	4.09
181	NYSE	STR	Thu, Sep 15, 1988	4.08	4.09	4.06	4.06
180	NYSE	STR	Wed, Sep 14, 1988	4.11	4.11	4.09	4.11
179	NYSE	STR	Tue, Sep 13, 1988	4.11	4.13	4.09	4.09
178	NYSE	STR	Mon, Sep 12, 1988	4.19	4.19	4.13	4.13
177	NYSE	STR	Fri, Sep 9, 1988	4.19	4.20	4.17	4.17
176	NYSE	STR	Thu, Sep 8, 1988	4.11	4.17	4.11	4.17
175	NYSE	STR	Wed, Sep 7, 1988	4.17	4.17	4.09	4.09
174	NYSE	STR	Tue, Sep 6, 1988	4.19	4.20	4.17	4.19
173	NYSE	STR	Fri, Sep 2, 1988	4.17	4.20	4.16	4.19
172	NYSE	STR	Thu, Sep 1, 1988	4.16	4.19	4.16	4.19
171	NYSE	STR	Wed, Aug 31, 1988	4.11	4.16	4.11	4.16
170	NYSE	STR	Tue, Aug 30, 1988	4.06	4.08	4.05	4.08
169	NYSE	STR	Mon, Aug 29, 1988	4.06	4.06	4.03	4.05
168	NYSE	STR	Fri, Aug 26, 1988	4.05	4.09	4.05	4.06
167	NYSE	STR	Thu, Aug 25, 1988	4.08	4.08	4.05	4.06
166	NYSE	STR	Wed, Aug 24, 1988	4.06	4.08	4.05	4.05
165	NYSE	STR	Tue, Aug 23, 1988	4.05	4.08	4.03	4.06
164	NYSE	STR	Mon, Aug 22, 1988	3.98	4.05	3.98	4.05
163	NYSE	STR	Fri, Aug 19, 1988	3.92	3.95	3.91	3.95
162	NYSE	STR	Thu, Aug 18, 1988	3.89	3.89	3.88	3.89
161	NYSE	STR	Wed, Aug 17, 1988	3.89	3.95	3.89	3.92
160	NYSE	STR	Tue, Aug 16, 1988	3.92	3.92	3.89	3.91
159	NYSE	STR	Mon, Aug 15, 1988	3.92	3.92	3.91	3.92
158	NYSE	STR	Fri, Aug 12, 1988	3.97	3.98	3.97	3.98
157	NYSE	STR	Thu, Aug 11, 1988	4.00	4.00	3.97	3.97
156	NYSE	STR	Wed, Aug 10, 1988	4.00	4.00	3.98	3.98
155	NYSE	STR	Tue, Aug 9, 1988	3.98	4.00	3.98	4.00
154	NYSE	STR	Mon, Aug 8, 1988	4.00	4.00	3.98	3.98
153	NYSE	STR	Fri, Aug 5, 1988	3.98	4.00	3.98	3.98
152	NYSE	STR	Thu, Aug 4, 1988	4.00	4.02	3.97	4.00
151	NYSE	STR	Wed, Aug 3, 1988	4.00	4.03	4.00	4.00
150	NYSE	STR	Tue, Aug 2, 1988	4.03	4.03	4.02	4.03
149	NYSE	STR	Mon, Aug 1, 1988	3.97	4.03	3.97	4.03
148	NYSE	STR	Fri, Jul 29, 1988	4.00	4.00	3.95	3.95
147	NYSE	STR	Thu, Jul 28, 1988	4.00	4.02	3.95	4.02
146	NYSE	STR	Wed, Jul 27, 1988	4.03	4.05	3.97	3.98
145	NYSE	STR	Tue, Jul 26, 1988	4.03	4.05	4.02	4.05
144	NYSE	STR	Mon, Jul 25, 1988	4.03	4.03	4.02	4.03
143	NYSE	STR	Fri, Jul 22, 1988	4.08	4.08	4.02	4.02
142	NYSE	STR	Thu, Jul 21, 1988	4.08	4.09	4.08	4.09
141	NYSE	STR	Wed, Jul 20, 1988	4.08	4.09	4.06	4.09
140	NYSE	STR	Tue, Jul 19, 1988	4.06	4.09	4.06	4.06
139	NYSE	STR	Mon, Jul 18, 1988	4.09	4.13	4.09	4.09
138	NYSE	STR	Fri, Jul 15, 1988	4.09	4.09	4.03	4.06
137	NYSE	STR	Thu, Jul 14, 1988	4.13	4.16	4.11	4.11
136	NYSE	STR	Wed, Jul 13, 1988	4.17	4.19	4.13	4.14
135	NYSE	STR	Tue, Jul 12, 1988	4.25	4.25	4.14	4.14
134	NYSE	STR	Mon, Jul 11, 1988	4.33	4.33	4.22	4.25
133	NYSE	STR	Fri, Jul 8, 1988	4.31	4.36	4.31	4.34
132	NYSE	STR	Thu, Jul 7, 1988	4.33	4.36	4.33	4.33
131	NYSE	STR	Wed, Jul 6, 1988	4.34	4.38	4.34	4.36
130	NYSE	STR	Tue, Jul 5, 1988	4.33	4.36	4.33	4.34
129	NYSE	STR	Fri, Jul 1, 1988	4.34	4.36	4.33	4.33
128	NYSE	STR	Thu, Jun 30, 1988	4.39	4.39	4.34	4.36
127	NYSE	STR	Wed, Jun 29, 1988	4.28	4.39	4.28	4.39
126	NYSE	STR	Tue, Jun 28, 1988	4.30	4.31	4.28	4.28
125	NYSE	STR	Mon, Jun 27, 1988	4.30	4.31	4.28	4.30
124	NYSE	STR	Fri, Jun 24, 1988	4.25	4.36	4.25	4.33
123	NYSE	STR	Thu, Jun 23, 1988	4.16	4.22	4.14	4.22
122	NYSE	STR	Wed, Jun 22, 1988	4.08	4.13	4.08	4.13
121	NYSE	STR	Tue, Jun 21, 1988	4.08	4.09	4.08	4.09
120	NYSE	STR	Mon, Jun 20, 1988	4.08	4.09	4.06	4.08
119	NYSE	STR	Fri, Jun 17, 1988	4.17	4.17	4.09	4.09
118	NYSE	STR	Thu, Jun 16, 1988	4.16	4.16	4.13	4.14
117	NYSE	STR	Wed, Jun 15, 1988	4.19	4.20	4.14	4.17
116	NYSE	STR	Tue, Jun 14, 1988	4.19	4.22	4.17	4.17
115	NYSE	STR	Mon, Jun 13, 1988	4.14	4.16	4.13	4.13
114	NYSE	STR	Fri, Jun 10, 1988	4.06	4.16	4.06	4.16
113	NYSE	STR	Thu, Jun 9, 1988	4.08	4.08	4.06	4.06
112	NYSE	STR	Wed, Jun 8, 1988	4.00	4.06	4.00	4.06
111	NYSE	STR	Tue, Jun 7, 1988	4.00	4.02	3.98	4.02
110	NYSE	STR	Mon, Jun 6, 1988	3.95	4.00	3.95	4.00
109	NYSE	STR	Fri, Jun 3, 1988	3.92	3.95	3.91	3.95
108	NYSE	STR	Thu, Jun 2, 1988	3.89	3.94	3.88	3.91
107	NYSE	STR	Wed, Jun 1, 1988	3.88	3.92	3.86	3.89
106	NYSE	STR	Tue, May 31, 1988	3.83	3.88	3.83	3.88
105	NYSE	STR	Fri, May 27, 1988	3.78	3.84	3.78	3.84
104	NYSE	STR	Thu, May 26, 1988	3.78	3.80	3.78	3.80
103	NYSE	STR	Wed, May 25, 1988	3.75	3.81	3.75	3.80
102	NYSE	STR	Tue, May 24, 1988	3.80	3.83	3.75	3.75
101	NYSE	STR	Mon, May 23, 1988	3.77	3.81	3.77	3.81
100	NYSE	STR	Fri, May 20, 1988	3.83	3.84	3.81	3.83
99	NYSE	STR	Thu, May 19, 1988	3.81	3.83	3.81	3.83
98	NYSE	STR	Wed, May 18, 1988	3.77	3.83	3.75	3.81
97	NYSE	STR	Tue, May 17, 1988	3.78	3.78	3.73	3.75
96	NYSE	STR	Mon, May 16, 1988	3.78	3.78	3.75	3.75
95	NYSE	STR	Fri, May 13, 1988	3.80	3.80	3.77	3.77
94	NYSE	STR	Thu, May 12, 1988	3.81	3.81	3.78	3.81
93	NYSE	STR	Wed, May 11, 1988	3.81	3.81	3.78	3.78
92	NYSE	STR	Tue, May 10, 1988	3.81	3.84	3.81	3.83
91	NYSE	STR	Mon, May 9, 1988	3.91	3.91	3.81	3.81
90	NYSE	STR	Fri, May 6, 1988	3.91	3.92	3.88	3.88
89	NYSE	STR	Thu, May 5, 1988	3.91	3.94	3.89	3.92
88	NYSE	STR	Wed, May 4, 1988	3.91	3.91	3.89	3.89
87	NYSE	STR	Tue, May 3, 1988	3.91	3.92	3.89	3.92
86	NYSE	STR	Mon, May 2, 1988	3.92	3.92	3.89	3.91
85	NYSE	STR	Fri, Apr 29, 1988	3.88	3.92	3.88	3.91
84	NYSE	STR	Thu, Apr 28, 1988	3.88	3.89	3.86	3.88
83	NYSE	STR	Wed, Apr 27, 1988	3.88	3.91	3.88	3.89
82	NYSE	STR	Tue, Apr 26, 1988	3.89	3.89	3.88	3.88
81	NYSE	STR	Mon, Apr 25, 1988	3.92	3.92	3.92	3.92
80	NYSE	STR	Fri, Apr 22, 1988	3.89	3.92	3.89	3.92
79	NYSE	STR	Thu, Apr 21, 1988	3.97	3.97	3.89	3.91
78	NYSE	STR	Wed, Apr 20, 1988	3.98	4.00	3.97	3.97
77	NYSE	STR	Tue, Apr 19, 1988	3.92	3.98	3.92	3.97
76	NYSE	STR	Mon, Apr 18, 1988	4.00	4.00	3.91	3.91
75	NYSE	STR	Fri, Apr 15, 1988	4.03	4.03	3.98	4.02
74	NYSE	STR	Thu, Apr 14, 1988	4.13	4.14	4.05	4.05
73	NYSE	STR	Wed, Apr 13, 1988	4.16	4.19	4.14	4.16
72	NYSE	STR	Tue, Apr 12, 1988	4.16	4.17	4.14	4.16
71	NYSE	STR	Mon, Apr 11, 1988	4.14	4.16	4.13	4.16
70	NYSE	STR	Fri, Apr 8, 1988	4.06	4.14	4.06	4.13
69	NYSE	STR	Thu, Apr 7, 1988	4.06	4.09	4.06	4.06
68	NYSE	STR	Wed, Apr 6, 1988	4.06	4.09	4.05	4.08
67	NYSE	STR	Tue, Apr 5, 1988	4.06	4.09	4.05	4.09
66	NYSE	STR	Mon, Apr 4, 1988	4.09	4.09	4.06	4.08
65	NYSE	STR	Thu, Mar 31, 1988	4.05	4.13	4.05	4.13
64	NYSE	STR	Wed, Mar 30, 1988	4.13	4.13	4.02	4.02
63	NYSE	STR	Tue, Mar 29, 1988	4.16	4.16	4.13	4.13
62	NYSE	STR	Mon, Mar 28, 1988	4.19	4.19	4.16	4.16
61	NYSE	STR	Fri, Mar 25, 1988	4.27	4.30	4.22	4.22
60	NYSE	STR	Thu, Mar 24, 1988	4.28	4.28	4.27	4.27
59	NYSE	STR	Wed, Mar 23, 1988	4.27	4.28	4.25	4.28
58	NYSE	STR	Tue, Mar 22, 1988	4.23	4.30	4.20	4.30
57	NYSE	STR	Mon, Mar 21, 1988	4.23	4.25	4.20	4.20
56	NYSE	STR	Fri, Mar 18, 1988	4.25	4.25	4.22	4.22
55	NYSE	STR	Thu, Mar 17, 1988	4.17	4.22	4.17	4.20
54	NYSE	STR	Wed, Mar 16, 1988	4.17	4.19	4.17	4.17
53	NYSE	STR	Tue, Mar 15, 1988	4.11	4.17	4.11	4.17
52	NYSE	STR	Mon, Mar 14, 1988	4.09	4.13	4.09	4.13
51	NYSE	STR	Fri, Mar 11, 1988	4.14	4.14	4.09	4.11
50	NYSE	STR	Thu, Mar 10, 1988	4.14	4.17	4.13	4.13
49	NYSE	STR	Wed, Mar 9, 1988	4.13	4.16	4.11	4.11
48	NYSE	STR	Tue, Mar 8, 1988	4.16	4.17	4.14	4.14
47	NYSE	STR	Mon, Mar 7, 1988	4.17	4.17	4.13	4.16
46	NYSE	STR	Fri, Mar 4, 1988	4.19	4.20	4.14	4.17
45	NYSE	STR	Thu, Mar 3, 1988	4.17	4.22	4.14	4.19
44	NYSE	STR	Wed, Mar 2, 1988	4.19	4.23	4.19	4.19
43	NYSE	STR	Tue, Mar 1, 1988	4.27	4.28	4.17	4.19
42	NYSE	STR	Mon, Feb 29, 1988	4.17	4.23	4.17	4.23
41	NYSE	STR	Fri, Feb 26, 1988	4.22	4.22	4.13	4.16
40	NYSE	STR	Thu, Feb 25, 1988	4.27	4.27	4.22	4.22
39	NYSE	STR	Wed, Feb 24, 1988	4.27	4.31	4.27	4.28
38	NYSE	STR	Tue, Feb 23, 1988	4.22	4.25	4.20	4.25
37	NYSE	STR	Mon, Feb 22, 1988	4.22	4.25	4.20	4.23
36	NYSE	STR	Fri, Feb 19, 1988	4.19	4.20	4.17	4.19
35	NYSE	STR	Thu, Feb 18, 1988	4.17	4.19	4.17	4.17
34	NYSE	STR	Wed, Feb 17, 1988	4.17	4.19	4.17	4.19
33	NYSE	STR	Tue, Feb 16, 1988	4.16	4.16	4.13	4.16
32	NYSE	STR	Fri, Feb 12, 1988	4.16	4.19	4.16	4.16
31	NYSE	STR	Thu, Feb 11, 1988	4.14	4.20	4.13	4.19
30	NYSE	STR	Wed, Feb 10, 1988	4.19	4.19	4.13	4.16
29	NYSE	STR	Tue, Feb 9, 1988	4.28	4.28	4.20	4.20
28	NYSE	STR	Mon, Feb 8, 1988	4.27	4.27	4.27	4.27
27	NYSE	STR	Fri, Feb 5, 1988	4.31	4.31	4.28	4.28
26	NYSE	STR	Thu, Feb 4, 1988	4.34	4.36	4.31	4.31
25	NYSE	STR	Wed, Feb 3, 1988	4.36	4.36	4.33	4.34
24	NYSE	STR	Tue, Feb 2, 1988	4.28	4.36	4.28	4.34
23	NYSE	STR	Mon, Feb 1, 1988	4.23	4.30	4.23	4.28
22	NYSE	STR	Fri, Jan 29, 1988	4.16	4.19	4.16	4.17
21	NYSE	STR	Thu, Jan 28, 1988	4.13	4.13	4.08	4.11
20	NYSE	STR	Wed, Jan 27, 1988	4.09	4.09	4.06	4.08
19	NYSE	STR	Tue, Jan 26, 1988	3.97	4.03	3.97	4.03
18	NYSE	STR	Mon, Jan 25, 1988	3.98	3.98	3.94	3.94
17	NYSE	STR	Fri, Jan 22, 1988	4.05	4.08	3.98	3.98
16	NYSE	STR	Thu, Jan 21, 1988	4.08	4.08	4.03	4.06
15	NYSE	STR	Wed, Jan 20, 1988	4.16	4.17	4.09	4.11
14	NYSE	STR	Tue, Jan 19, 1988	4.16	4.16	4.13	4.13
13	NYSE	STR	Mon, Jan 18, 1988	4.13	4.16	4.13	4.16
12	NYSE	STR	Fri, Jan 15, 1988	4.22	4.23	4.13	4.13
11	NYSE	STR	Thu, Jan 14, 1988	4.20	4.20	4.19	4.19
10	NYSE	STR	Wed, Jan 13, 1988	4.25	4.25	4.22	4.22
9	NYSE	STR	Tue, Jan 12, 1988	4.25	4.27	4.25	4.25
8	NYSE	STR	Mon, Jan 11, 1988	4.38	4.38	4.28	4.28
7	NYSE	STR	Fri, Jan 8, 1988	4.41	4.44	4.39	4.42
6	NYSE	STR	Thu, Jan 7, 1988	4.41	4.45	4.39	4.44
5	NYSE	STR	Wed, Jan 6, 1988	4.27	4.39	4.25	4.38
4	NYSE	STR	Tue, Jan 5, 1988	4.20	4.27	4.20	4.27
3	NYSE	STR	Mon, Jan 4, 1988	4.06	4.19	4.06	4.17
2	NYSE	STR	Thu, Dec 31, 1987	4.03	4.06	4.00	4.03
1	NYSE	STR	Wed, Dec 30, 1987	4.02	4.06	4.02	4.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Sitio Royalties Corp NYSE:STR 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