Molson Coors Beverage Co NYSE:TAP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TAP	Mon, Mar 4, 2024	61.76	62.53	61.76	62.43
7999	NYSE	TAP	Fri, Mar 1, 2024	62.38	62.59	61.52	62.13
7998	NYSE	TAP	Thu, Feb 29, 2024	62.56	62.98	62.18	62.42
7997	NYSE	TAP	Wed, Feb 28, 2024	62.86	63.00	62.44	62.45
7996	NYSE	TAP	Tue, Feb 27, 2024	62.69	63.26	62.33	62.76
7995	NYSE	TAP	Mon, Feb 26, 2024	62.34	63.20	62.33	62.74
7994	NYSE	TAP	Fri, Feb 23, 2024	62.51	63.03	62.20	62.49
7993	NYSE	TAP	Thu, Feb 22, 2024	62.00	62.85	61.59	62.66
7992	NYSE	TAP	Wed, Feb 21, 2024	62.97	63.34	62.17	62.47
7991	NYSE	TAP	Tue, Feb 20, 2024	62.29	63.41	62.15	62.72
7990	NYSE	TAP	Fri, Feb 16, 2024	61.86	62.28	61.45	62.15
7989	NYSE	TAP	Thu, Feb 15, 2024	61.68	62.43	61.59	62.07
7988	NYSE	TAP	Wed, Feb 14, 2024	61.97	62.15	60.69	61.44
7987	NYSE	TAP	Tue, Feb 13, 2024	62.50	62.74	59.78	61.29
7986	NYSE	TAP	Mon, Feb 12, 2024	60.25	62.13	60.21	62.11
7985	NYSE	TAP	Fri, Feb 9, 2024	60.01	60.24	59.37	60.23
7984	NYSE	TAP	Thu, Feb 8, 2024	59.73	60.31	59.20	60.26
7983	NYSE	TAP	Wed, Feb 7, 2024	60.10	60.48	58.90	59.73
7982	NYSE	TAP	Tue, Feb 6, 2024	61.26	62.04	61.17	61.29
7981	NYSE	TAP	Mon, Feb 5, 2024	61.42	61.71	61.10	61.28
7980	NYSE	TAP	Fri, Feb 2, 2024	63.01	63.12	61.80	62.07
7979	NYSE	TAP	Thu, Feb 1, 2024	61.82	63.20	61.74	63.11
7978	NYSE	TAP	Wed, Jan 31, 2024	63.14	63.37	61.47	61.79
7977	NYSE	TAP	Tue, Jan 30, 2024	63.38	63.57	62.71	62.87
7976	NYSE	TAP	Mon, Jan 29, 2024	62.84	63.48	62.32	63.39
7975	NYSE	TAP	Fri, Jan 26, 2024	63.15	63.50	62.49	62.74
7974	NYSE	TAP	Thu, Jan 25, 2024	61.51	62.90	61.37	62.88
7973	NYSE	TAP	Wed, Jan 24, 2024	62.59	62.64	60.99	61.11
7972	NYSE	TAP	Tue, Jan 23, 2024	62.59	62.89	62.28	62.55
7971	NYSE	TAP	Mon, Jan 22, 2024	62.29	63.07	62.26	62.73
7970	NYSE	TAP	Fri, Jan 19, 2024	63.07	63.07	62.05	62.49
7969	NYSE	TAP	Thu, Jan 18, 2024	63.23	63.36	62.43	62.83
7968	NYSE	TAP	Wed, Jan 17, 2024	63.05	63.40	62.81	63.26
7967	NYSE	TAP	Tue, Jan 16, 2024	63.51	63.71	62.70	63.18
7966	NYSE	TAP	Fri, Jan 12, 2024	63.80	64.01	63.13	63.20
7965	NYSE	TAP	Thu, Jan 11, 2024	63.31	63.77	63.05	63.70
7964	NYSE	TAP	Wed, Jan 10, 2024	62.72	63.67	62.63	63.56
7963	NYSE	TAP	Tue, Jan 9, 2024	62.20	62.82	61.86	62.80
7962	NYSE	TAP	Mon, Jan 8, 2024	61.51	62.30	61.31	62.30
7961	NYSE	TAP	Fri, Jan 5, 2024	61.34	61.94	61.00	61.51
7960	NYSE	TAP	Thu, Jan 4, 2024	61.97	62.15	61.27	61.31
7959	NYSE	TAP	Wed, Jan 3, 2024	62.14	62.41	61.57	62.04
7958	NYSE	TAP	Tue, Jan 2, 2024	61.08	62.41	61.04	62.07
7957	NYSE	TAP	Fri, Dec 29, 2023	61.06	61.39	60.93	61.21
7956	NYSE	TAP	Thu, Dec 28, 2023	60.95	61.35	60.90	61.25
7955	NYSE	TAP	Wed, Dec 27, 2023	60.87	61.40	60.87	61.12
7954	NYSE	TAP	Tue, Dec 26, 2023	61.21	61.50	61.12	61.16
7953	NYSE	TAP	Fri, Dec 22, 2023	61.35	62.08	61.12	61.36
7952	NYSE	TAP	Thu, Dec 21, 2023	61.57	61.87	60.62	61.04
7951	NYSE	TAP	Wed, Dec 20, 2023	62.08	62.08	61.20	61.26
7950	NYSE	TAP	Tue, Dec 19, 2023	62.04	62.60	61.90	62.33
7949	NYSE	TAP	Mon, Dec 18, 2023	62.13	62.53	61.78	61.93
7948	NYSE	TAP	Fri, Dec 15, 2023	62.63	62.63	61.35	61.80
7947	NYSE	TAP	Thu, Dec 14, 2023	64.10	64.28	62.87	63.05
7946	NYSE	TAP	Wed, Dec 13, 2023	63.51	64.30	62.99	64.24
7945	NYSE	TAP	Tue, Dec 12, 2023	63.08	63.59	62.90	63.45
7944	NYSE	TAP	Mon, Dec 11, 2023	62.37	62.89	61.99	62.87
7943	NYSE	TAP	Fri, Dec 8, 2023	62.09	62.64	62.09	62.31
7942	NYSE	TAP	Thu, Dec 7, 2023	62.02	62.16	61.50	62.13
7941	NYSE	TAP	Wed, Dec 6, 2023	61.79	62.25	61.60	61.90
7940	NYSE	TAP	Tue, Dec 5, 2023	62.35	62.41	61.83	62.04
7939	NYSE	TAP	Mon, Dec 4, 2023	61.54	63.22	61.43	62.28
7938	NYSE	TAP	Fri, Dec 1, 2023	61.61	62.25	61.42	61.93
7937	NYSE	TAP	Thu, Nov 30, 2023	59.99	61.59	59.86	61.54
7936	NYSE	TAP	Wed, Nov 29, 2023	60.20	60.35	59.84	59.69
7935	NYSE	TAP	Tue, Nov 28, 2023	60.38	60.58	60.14	60.28
7934	NYSE	TAP	Mon, Nov 27, 2023	59.90	60.31	59.67	60.24
7933	NYSE	TAP	Fri, Nov 24, 2023	59.95	60.25	59.88	59.99
7932	NYSE	TAP	Wed, Nov 22, 2023	59.82	60.10	59.57	60.00
7931	NYSE	TAP	Tue, Nov 21, 2023	59.00	59.71	58.67	59.61
7930	NYSE	TAP	Mon, Nov 20, 2023	59.08	59.55	58.91	59.00
7929	NYSE	TAP	Fri, Nov 17, 2023	59.10	59.41	58.69	59.38
7928	NYSE	TAP	Thu, Nov 16, 2023	59.69	59.91	58.85	58.99
7927	NYSE	TAP	Wed, Nov 15, 2023	59.75	59.97	59.26	59.72
7926	NYSE	TAP	Tue, Nov 14, 2023	59.24	59.84	59.06	59.74
7925	NYSE	TAP	Mon, Nov 13, 2023	58.44	58.94	58.20	58.51
7924	NYSE	TAP	Fri, Nov 10, 2023	58.03	59.04	58.03	58.97
7923	NYSE	TAP	Thu, Nov 9, 2023	59.10	59.43	58.16	58.18
7922	NYSE	TAP	Wed, Nov 8, 2023	59.52	59.60	58.76	58.99
7921	NYSE	TAP	Tue, Nov 7, 2023	59.28	59.57	58.84	59.11
7920	NYSE	TAP	Mon, Nov 6, 2023	58.86	59.86	58.86	59.40
7919	NYSE	TAP	Fri, Nov 3, 2023	58.85	59.93	58.52	59.03
7918	NYSE	TAP	Thu, Nov 2, 2023	59.01	59.01	55.67	57.83
7917	NYSE	TAP	Wed, Nov 1, 2023	57.91	58.51	57.45	58.20
7916	NYSE	TAP	Tue, Oct 31, 2023	57.35	58.08	57.25	57.77
7915	NYSE	TAP	Mon, Oct 30, 2023	57.21	57.56	56.88	57.04
7914	NYSE	TAP	Fri, Oct 27, 2023	57.77	58.26	56.50	56.75
7913	NYSE	TAP	Thu, Oct 26, 2023	58.13	58.59	57.85	58.00
7912	NYSE	TAP	Wed, Oct 25, 2023	58.30	58.43	57.52	57.68
7911	NYSE	TAP	Tue, Oct 24, 2023	57.73	58.66	57.38	58.31
7910	NYSE	TAP	Mon, Oct 23, 2023	58.47	58.47	57.48	57.62
7909	NYSE	TAP	Fri, Oct 20, 2023	58.63	59.07	58.54	58.67
7908	NYSE	TAP	Thu, Oct 19, 2023	59.34	59.38	58.14	58.34
7907	NYSE	TAP	Wed, Oct 18, 2023	58.95	60.04	58.72	59.28
7906	NYSE	TAP	Tue, Oct 17, 2023	58.94	59.44	58.59	59.14
7905	NYSE	TAP	Mon, Oct 16, 2023	58.96	59.51	58.75	59.26
7904	NYSE	TAP	Fri, Oct 13, 2023	58.07	59.02	58.00	58.65
7903	NYSE	TAP	Thu, Oct 12, 2023	60.09	60.12	57.34	58.06
7902	NYSE	TAP	Wed, Oct 11, 2023	60.10	60.71	59.70	60.05
7901	NYSE	TAP	Tue, Oct 10, 2023	59.80	60.58	59.37	60.16
7900	NYSE	TAP	Mon, Oct 9, 2023	58.85	59.57	58.22	59.13
7899	NYSE	TAP	Fri, Oct 6, 2023	58.78	59.46	57.47	59.20
7898	NYSE	TAP	Thu, Oct 5, 2023	62.77	62.94	58.80	59.06
7897	NYSE	TAP	Wed, Oct 4, 2023	63.71	63.84	62.06	63.03
7896	NYSE	TAP	Tue, Oct 3, 2023	62.44	62.92	61.30	62.02
7895	NYSE	TAP	Mon, Oct 2, 2023	63.52	63.84	62.25	62.61
7894	NYSE	TAP	Fri, Sep 29, 2023	62.77	63.85	62.68	63.59
7893	NYSE	TAP	Thu, Sep 28, 2023	62.61	62.88	62.19	62.61
7892	NYSE	TAP	Wed, Sep 27, 2023	62.96	63.09	61.92	62.41
7891	NYSE	TAP	Tue, Sep 26, 2023	62.52	63.41	62.43	63.04
7890	NYSE	TAP	Mon, Sep 25, 2023	63.15	63.31	62.62	62.94
7889	NYSE	TAP	Fri, Sep 22, 2023	64.30	64.51	63.38	63.40
7888	NYSE	TAP	Thu, Sep 21, 2023	64.74	64.86	64.10	64.17
7887	NYSE	TAP	Wed, Sep 20, 2023	64.33	65.31	64.05	64.77
7886	NYSE	TAP	Tue, Sep 19, 2023	64.48	64.79	63.75	63.85
7885	NYSE	TAP	Mon, Sep 18, 2023	63.85	64.52	63.64	64.42
7884	NYSE	TAP	Fri, Sep 15, 2023	63.58	64.13	63.54	63.59
7883	NYSE	TAP	Thu, Sep 14, 2023	63.41	64.07	63.25	63.79
7882	NYSE	TAP	Wed, Sep 13, 2023	64.30	64.45	63.22	63.23
7881	NYSE	TAP	Tue, Sep 12, 2023	64.92	64.92	63.93	64.09
7880	NYSE	TAP	Mon, Sep 11, 2023	64.01	65.20	63.98	64.78
7879	NYSE	TAP	Fri, Sep 8, 2023	63.15	63.67	63.11	63.64
7878	NYSE	TAP	Thu, Sep 7, 2023	62.23	63.22	62.23	63.07
7877	NYSE	TAP	Wed, Sep 6, 2023	62.31	62.36	61.85	62.03
7876	NYSE	TAP	Tue, Sep 5, 2023	62.66	62.66	62.02	62.28
7875	NYSE	TAP	Fri, Sep 1, 2023	63.57	64.00	62.77	62.91
7874	NYSE	TAP	Thu, Aug 31, 2023	62.82	63.88	62.81	63.49
7873	NYSE	TAP	Wed, Aug 30, 2023	63.26	63.43	62.96	62.67
7872	NYSE	TAP	Tue, Aug 29, 2023	63.06	63.33	62.53	63.28
7871	NYSE	TAP	Mon, Aug 28, 2023	63.04	63.58	62.62	62.89
7870	NYSE	TAP	Fri, Aug 25, 2023	62.67	62.95	62.27	62.85
7869	NYSE	TAP	Thu, Aug 24, 2023	62.82	63.43	62.46	62.54
7868	NYSE	TAP	Wed, Aug 23, 2023	62.74	63.17	62.35	62.81
7867	NYSE	TAP	Tue, Aug 22, 2023	62.71	62.89	62.04	62.46
7866	NYSE	TAP	Mon, Aug 21, 2023	63.01	63.16	62.34	62.78
7865	NYSE	TAP	Fri, Aug 18, 2023	62.00	63.08	61.97	63.03
7864	NYSE	TAP	Thu, Aug 17, 2023	62.40	62.71	62.15	62.17
7863	NYSE	TAP	Wed, Aug 16, 2023	63.61	63.73	62.34	62.45
7862	NYSE	TAP	Tue, Aug 15, 2023	64.22	64.36	63.51	63.65
7861	NYSE	TAP	Mon, Aug 14, 2023	64.37	64.79	64.23	64.48
7860	NYSE	TAP	Fri, Aug 11, 2023	64.17	64.29	63.77	64.22
7859	NYSE	TAP	Thu, Aug 10, 2023	64.50	64.92	64.02	64.32
7858	NYSE	TAP	Wed, Aug 9, 2023	65.08	65.20	63.91	64.61
7857	NYSE	TAP	Tue, Aug 8, 2023	65.17	65.29	63.85	64.85
7856	NYSE	TAP	Mon, Aug 7, 2023	65.50	65.69	64.63	65.02
7855	NYSE	TAP	Fri, Aug 4, 2023	65.33	66.51	65.19	65.31
7854	NYSE	TAP	Thu, Aug 3, 2023	67.05	67.15	65.02	65.12
7853	NYSE	TAP	Wed, Aug 2, 2023	66.30	68.64	66.00	67.33
7852	NYSE	TAP	Tue, Aug 1, 2023	65.15	67.49	64.05	66.52
7851	NYSE	TAP	Mon, Jul 31, 2023	70.11	70.41	69.20	69.77
7850	NYSE	TAP	Fri, Jul 28, 2023	69.91	70.89	69.61	70.55
7849	NYSE	TAP	Thu, Jul 27, 2023	70.68	70.72	68.70	69.26
7848	NYSE	TAP	Wed, Jul 26, 2023	70.67	70.90	70.06	70.49
7847	NYSE	TAP	Tue, Jul 25, 2023	69.79	70.74	69.32	70.67
7846	NYSE	TAP	Mon, Jul 24, 2023	69.95	70.71	69.78	69.85
7845	NYSE	TAP	Fri, Jul 21, 2023	70.20	70.50	69.86	69.95
7844	NYSE	TAP	Thu, Jul 20, 2023	69.37	70.22	69.31	70.06
7843	NYSE	TAP	Wed, Jul 19, 2023	68.26	69.29	68.06	69.18
7842	NYSE	TAP	Tue, Jul 18, 2023	68.41	69.05	67.56	67.90
7841	NYSE	TAP	Mon, Jul 17, 2023	67.27	68.00	66.81	67.99
7840	NYSE	TAP	Fri, Jul 14, 2023	66.68	67.35	66.50	67.28
7839	NYSE	TAP	Thu, Jul 13, 2023	65.92	66.85	65.92	66.70
7838	NYSE	TAP	Wed, Jul 12, 2023	64.62	66.02	64.51	65.99
7837	NYSE	TAP	Tue, Jul 11, 2023	65.64	65.73	63.74	64.44
7836	NYSE	TAP	Mon, Jul 10, 2023	65.79	65.95	65.29	65.53
7835	NYSE	TAP	Fri, Jul 7, 2023	66.00	66.36	65.78	65.92
7834	NYSE	TAP	Thu, Jul 6, 2023	66.51	66.51	65.95	66.09
7833	NYSE	TAP	Wed, Jul 5, 2023	66.36	66.82	66.25	66.64
7832	NYSE	TAP	Mon, Jul 3, 2023	65.64	66.82	65.63	66.61
7831	NYSE	TAP	Fri, Jun 30, 2023	65.50	65.93	65.38	65.84
7830	NYSE	TAP	Thu, Jun 29, 2023	65.60	65.97	65.41	65.62
7829	NYSE	TAP	Wed, Jun 28, 2023	65.51	65.82	65.41	65.65
7828	NYSE	TAP	Tue, Jun 27, 2023	65.58	65.96	65.30	65.81
7827	NYSE	TAP	Mon, Jun 26, 2023	66.30	66.41	65.31	65.67
7826	NYSE	TAP	Fri, Jun 23, 2023	66.61	67.00	66.08	66.18
7825	NYSE	TAP	Thu, Jun 22, 2023	66.85	66.87	66.19	66.47
7824	NYSE	TAP	Wed, Jun 21, 2023	66.80	66.90	66.25	66.54
7823	NYSE	TAP	Tue, Jun 20, 2023	66.31	66.88	66.20	66.60
7822	NYSE	TAP	Fri, Jun 16, 2023	66.84	66.96	66.05	66.28
7821	NYSE	TAP	Thu, Jun 15, 2023	67.50	67.76	66.45	66.60
7820	NYSE	TAP	Wed, Jun 14, 2023	67.63	67.88	67.29	67.45
7819	NYSE	TAP	Tue, Jun 13, 2023	66.98	68.13	66.95	67.75
7818	NYSE	TAP	Mon, Jun 12, 2023	66.80	67.33	66.67	67.10
7817	NYSE	TAP	Fri, Jun 9, 2023	66.50	67.11	66.24	66.46
7816	NYSE	TAP	Thu, Jun 8, 2023	66.59	66.66	65.84	66.40
7815	NYSE	TAP	Wed, Jun 7, 2023	65.00	66.51	64.75	66.15
7814	NYSE	TAP	Tue, Jun 6, 2023	65.68	65.88	64.18	65.14
7813	NYSE	TAP	Mon, Jun 5, 2023	63.74	64.41	63.66	63.81
7812	NYSE	TAP	Fri, Jun 2, 2023	62.68	64.31	62.54	63.87
7811	NYSE	TAP	Thu, Jun 1, 2023	61.51	62.44	61.24	62.33
7810	NYSE	TAP	Wed, May 31, 2023	60.93	62.08	60.77	61.44
7809	NYSE	TAP	Tue, May 30, 2023	59.56	60.64	59.50	60.40
7808	NYSE	TAP	Fri, May 26, 2023	60.71	60.85	59.90	60.64
7807	NYSE	TAP	Thu, May 25, 2023	60.55	61.11	60.04	60.73
7806	NYSE	TAP	Wed, May 24, 2023	61.62	61.65	60.64	60.91
7805	NYSE	TAP	Tue, May 23, 2023	62.38	62.39	61.59	61.62
7804	NYSE	TAP	Mon, May 22, 2023	62.88	63.00	62.40	62.45
7803	NYSE	TAP	Fri, May 19, 2023	62.06	62.99	61.89	62.61
7802	NYSE	TAP	Thu, May 18, 2023	61.74	62.04	61.32	61.88
7801	NYSE	TAP	Wed, May 17, 2023	63.10	63.10	61.48	62.13
7800	NYSE	TAP	Tue, May 16, 2023	63.15	63.88	62.60	63.19
7799	NYSE	TAP	Mon, May 15, 2023	64.58	64.95	63.59	63.70
7798	NYSE	TAP	Fri, May 12, 2023	64.02	64.40	63.95	64.25
7797	NYSE	TAP	Thu, May 11, 2023	64.15	64.46	63.75	64.00
7796	NYSE	TAP	Wed, May 10, 2023	64.48	64.95	64.22	64.44
7795	NYSE	TAP	Tue, May 9, 2023	64.21	64.85	63.90	64.52
7794	NYSE	TAP	Mon, May 8, 2023	64.47	64.93	64.35	64.47
7793	NYSE	TAP	Fri, May 5, 2023	64.78	65.49	64.59	64.89
7792	NYSE	TAP	Thu, May 4, 2023	65.12	65.48	64.46	65.01
7791	NYSE	TAP	Wed, May 3, 2023	65.73	65.93	64.53	64.96
7790	NYSE	TAP	Tue, May 2, 2023	62.81	66.67	62.81	65.08
7789	NYSE	TAP	Mon, May 1, 2023	59.47	60.73	59.47	60.45
7788	NYSE	TAP	Fri, Apr 28, 2023	58.97	59.61	58.42	59.48
7787	NYSE	TAP	Thu, Apr 27, 2023	59.16	59.55	58.96	59.09
7786	NYSE	TAP	Wed, Apr 26, 2023	58.71	59.27	58.70	59.13
7785	NYSE	TAP	Tue, Apr 25, 2023	58.07	58.77	58.07	58.71
7784	NYSE	TAP	Mon, Apr 24, 2023	58.51	59.26	58.26	58.29
7783	NYSE	TAP	Fri, Apr 21, 2023	57.55	58.53	57.55	58.32
7782	NYSE	TAP	Thu, Apr 20, 2023	57.00	57.87	57.00	57.70
7781	NYSE	TAP	Wed, Apr 19, 2023	57.03	57.65	57.03	57.43
7780	NYSE	TAP	Tue, Apr 18, 2023	56.74	57.73	56.74	57.32
7779	NYSE	TAP	Mon, Apr 17, 2023	56.16	57.01	56.00	56.98
7778	NYSE	TAP	Fri, Apr 14, 2023	55.97	56.66	55.86	56.06
7777	NYSE	TAP	Thu, Apr 13, 2023	54.17	56.96	54.17	56.23
7776	NYSE	TAP	Wed, Apr 12, 2023	54.10	54.42	53.75	54.27
7775	NYSE	TAP	Tue, Apr 11, 2023	53.23	54.27	53.23	54.05
7774	NYSE	TAP	Mon, Apr 10, 2023	52.02	53.16	51.90	53.15
7773	NYSE	TAP	Thu, Apr 6, 2023	52.74	52.95	51.98	52.15
7772	NYSE	TAP	Wed, Apr 5, 2023	52.02	52.50	51.93	52.50
7771	NYSE	TAP	Tue, Apr 4, 2023	52.40	52.55	51.45	51.94
7770	NYSE	TAP	Mon, Apr 3, 2023	51.81	52.68	51.81	52.12
7769	NYSE	TAP	Fri, Mar 31, 2023	51.94	51.95	51.44	51.68
7768	NYSE	TAP	Thu, Mar 30, 2023	52.41	52.56	51.41	51.69
7767	NYSE	TAP	Wed, Mar 29, 2023	51.84	52.03	51.56	51.95
7766	NYSE	TAP	Tue, Mar 28, 2023	51.09	51.87	51.08	51.40
7765	NYSE	TAP	Mon, Mar 27, 2023	51.06	51.46	50.98	51.08
7764	NYSE	TAP	Fri, Mar 24, 2023	49.57	50.74	49.32	50.70
7763	NYSE	TAP	Thu, Mar 23, 2023	49.99	50.40	49.38	49.56
7762	NYSE	TAP	Wed, Mar 22, 2023	50.99	51.17	49.98	49.99
7761	NYSE	TAP	Tue, Mar 21, 2023	51.35	51.35	50.70	50.91
7760	NYSE	TAP	Mon, Mar 20, 2023	50.30	51.12	50.27	50.86
7759	NYSE	TAP	Fri, Mar 17, 2023	50.98	51.15	49.56	49.91
7758	NYSE	TAP	Thu, Mar 16, 2023	51.97	52.04	51.17	51.48
7757	NYSE	TAP	Wed, Mar 15, 2023	50.93	52.10	50.42	52.06
7756	NYSE	TAP	Tue, Mar 14, 2023	52.51	52.84	51.26	51.85
7755	NYSE	TAP	Mon, Mar 13, 2023	51.80	52.62	51.44	52.08
7754	NYSE	TAP	Fri, Mar 10, 2023	53.25	53.51	52.08	52.31
7753	NYSE	TAP	Thu, Mar 9, 2023	54.64	54.64	52.46	53.06
7752	NYSE	TAP	Wed, Mar 8, 2023	53.34	55.68	53.34	54.35
7751	NYSE	TAP	Tue, Mar 7, 2023	53.03	53.36	52.51	52.84
7750	NYSE	TAP	Mon, Mar 6, 2023	53.26	53.66	52.96	53.09
7749	NYSE	TAP	Fri, Mar 3, 2023	53.27	53.55	52.78	53.46
7748	NYSE	TAP	Thu, Mar 2, 2023	52.56	53.30	52.42	53.28
7747	NYSE	TAP	Wed, Mar 1, 2023	52.88	53.15	52.40	52.64
7746	NYSE	TAP	Tue, Feb 28, 2023	53.65	54.14	53.17	53.19
7745	NYSE	TAP	Mon, Feb 27, 2023	54.14	54.22	53.46	53.75
7744	NYSE	TAP	Fri, Feb 24, 2023	53.17	53.89	52.96	53.78
7743	NYSE	TAP	Thu, Feb 23, 2023	53.32	53.66	52.88	53.50
7742	NYSE	TAP	Wed, Feb 22, 2023	53.10	53.57	52.43	52.97
7741	NYSE	TAP	Tue, Feb 21, 2023	56.28	56.28	53.19	53.65
7740	NYSE	TAP	Fri, Feb 17, 2023	51.36	52.12	51.25	52.02
7739	NYSE	TAP	Thu, Feb 16, 2023	51.39	51.80	51.31	51.40
7738	NYSE	TAP	Wed, Feb 15, 2023	51.65	52.33	51.31	52.31
7737	NYSE	TAP	Tue, Feb 14, 2023	51.88	52.11	51.44	51.65
7736	NYSE	TAP	Mon, Feb 13, 2023	51.51	52.01	51.20	51.97
7735	NYSE	TAP	Fri, Feb 10, 2023	51.22	51.47	50.97	51.44
7734	NYSE	TAP	Thu, Feb 9, 2023	51.61	51.73	51.05	51.22
7733	NYSE	TAP	Wed, Feb 8, 2023	52.02	52.52	51.20	51.41
7732	NYSE	TAP	Tue, Feb 7, 2023	53.02	53.02	52.08	52.30
7731	NYSE	TAP	Mon, Feb 6, 2023	53.29	53.71	53.02	53.58
7730	NYSE	TAP	Fri, Feb 3, 2023	54.18	54.30	52.92	53.62
7729	NYSE	TAP	Thu, Feb 2, 2023	53.02	54.23	52.74	54.18
7728	NYSE	TAP	Wed, Feb 1, 2023	52.40	53.47	52.37	53.31
7727	NYSE	TAP	Tue, Jan 31, 2023	51.54	52.59	50.88	52.58
7726	NYSE	TAP	Mon, Jan 30, 2023	51.24	52.05	51.06	51.23
7725	NYSE	TAP	Fri, Jan 27, 2023	52.31	52.47	50.94	51.30
7724	NYSE	TAP	Thu, Jan 26, 2023	52.81	53.58	52.51	52.77
7723	NYSE	TAP	Wed, Jan 25, 2023	51.54	53.23	51.25	52.92
7722	NYSE	TAP	Tue, Jan 24, 2023	50.27	52.01	50.27	51.47
7721	NYSE	TAP	Mon, Jan 23, 2023	50.15	50.34	49.66	50.09
7720	NYSE	TAP	Fri, Jan 20, 2023	49.70	49.99	49.25	49.98
7719	NYSE	TAP	Thu, Jan 19, 2023	48.90	49.72	48.49	49.59
7718	NYSE	TAP	Wed, Jan 18, 2023	50.32	50.62	48.97	49.03
7717	NYSE	TAP	Tue, Jan 17, 2023	50.82	51.12	50.36	50.38
7716	NYSE	TAP	Fri, Jan 13, 2023	50.11	50.90	49.96	50.76
7715	NYSE	TAP	Thu, Jan 12, 2023	50.86	50.96	50.16	50.33
7714	NYSE	TAP	Wed, Jan 11, 2023	50.94	51.29	50.71	50.92
7713	NYSE	TAP	Tue, Jan 10, 2023	50.33	50.99	50.24	50.86
7712	NYSE	TAP	Mon, Jan 9, 2023	50.73	51.18	50.16	50.21
7711	NYSE	TAP	Fri, Jan 6, 2023	50.86	51.19	50.45	50.88
7710	NYSE	TAP	Thu, Jan 5, 2023	50.46	50.76	49.21	49.58
7709	NYSE	TAP	Wed, Jan 4, 2023	49.78	51.58	49.66	51.36
7708	NYSE	TAP	Tue, Jan 3, 2023	50.55	50.67	48.66	49.44
7707	NYSE	TAP	Fri, Dec 30, 2022	51.39	51.63	51.11	51.52
7706	NYSE	TAP	Thu, Dec 29, 2022	51.37	51.68	51.36	51.60
7705	NYSE	TAP	Wed, Dec 28, 2022	52.25	52.48	51.32	51.38
7704	NYSE	TAP	Tue, Dec 27, 2022	52.00	52.54	51.98	52.33
7703	NYSE	TAP	Fri, Dec 23, 2022	51.47	51.93	51.28	51.93
7702	NYSE	TAP	Thu, Dec 22, 2022	51.34	51.57	50.77	51.44
7701	NYSE	TAP	Wed, Dec 21, 2022	51.01	51.57	50.89	51.45
7700	NYSE	TAP	Tue, Dec 20, 2022	51.77	51.80	50.72	50.77
7699	NYSE	TAP	Mon, Dec 19, 2022	51.23	52.13	51.10	51.69
7698	NYSE	TAP	Fri, Dec 16, 2022	51.19	51.48	50.63	51.18
7697	NYSE	TAP	Thu, Dec 15, 2022	52.35	52.58	51.49	51.74
7696	NYSE	TAP	Wed, Dec 14, 2022	52.47	53.35	52.28	52.89
7695	NYSE	TAP	Tue, Dec 13, 2022	53.67	53.76	52.46	52.61
7694	NYSE	TAP	Mon, Dec 12, 2022	52.41	52.97	52.06	52.96
7693	NYSE	TAP	Fri, Dec 9, 2022	52.55	52.84	51.96	52.46
7692	NYSE	TAP	Thu, Dec 8, 2022	53.10	53.17	52.38	52.66
7691	NYSE	TAP	Wed, Dec 7, 2022	53.37	53.69	52.80	53.05
7690	NYSE	TAP	Tue, Dec 6, 2022	53.75	54.24	52.47	53.26
7689	NYSE	TAP	Mon, Dec 5, 2022	55.09	55.23	54.45	54.50
7688	NYSE	TAP	Fri, Dec 2, 2022	54.76	55.70	54.74	55.57
7687	NYSE	TAP	Thu, Dec 1, 2022	54.82	55.49	54.82	54.97
7686	NYSE	TAP	Wed, Nov 30, 2022	55.13	55.47	54.04	54.73
7685	NYSE	TAP	Tue, Nov 29, 2022	54.88	55.36	54.56	54.92
7684	NYSE	TAP	Mon, Nov 28, 2022	55.17	55.70	54.92	54.93
7683	NYSE	TAP	Fri, Nov 25, 2022	55.27	55.65	55.14	55.58
7682	NYSE	TAP	Wed, Nov 23, 2022	54.89	55.31	54.79	55.27
7681	NYSE	TAP	Tue, Nov 22, 2022	54.65	55.15	54.22	54.80
7680	NYSE	TAP	Mon, Nov 21, 2022	53.09	54.62	53.09	54.33
7679	NYSE	TAP	Fri, Nov 18, 2022	53.57	53.74	53.19	53.50
7678	NYSE	TAP	Thu, Nov 17, 2022	51.62	53.07	51.62	53.01
7677	NYSE	TAP	Wed, Nov 16, 2022	52.27	52.38	51.64	52.11
7676	NYSE	TAP	Tue, Nov 15, 2022	52.15	52.56	51.88	52.08
7675	NYSE	TAP	Mon, Nov 14, 2022	51.90	52.64	51.75	51.95
7674	NYSE	TAP	Fri, Nov 11, 2022	51.46	52.14	50.63	51.90
7673	NYSE	TAP	Thu, Nov 10, 2022	50.90	52.11	50.84	51.45
7672	NYSE	TAP	Wed, Nov 9, 2022	51.04	51.04	49.71	49.76
7671	NYSE	TAP	Tue, Nov 8, 2022	51.00	51.59	50.75	51.29
7670	NYSE	TAP	Mon, Nov 7, 2022	51.51	51.88	50.19	50.98
7669	NYSE	TAP	Fri, Nov 4, 2022	50.15	51.23	49.91	51.20
7668	NYSE	TAP	Thu, Nov 3, 2022	48.85	49.72	48.61	49.48
7667	NYSE	TAP	Wed, Nov 2, 2022	49.13	50.78	49.11	49.34
7666	NYSE	TAP	Tue, Nov 1, 2022	50.35	50.35	46.90	48.81
7665	NYSE	TAP	Mon, Oct 31, 2022	51.16	51.57	50.29	50.43
7664	NYSE	TAP	Fri, Oct 28, 2022	50.12	51.13	50.11	51.10
7663	NYSE	TAP	Thu, Oct 27, 2022	50.32	50.89	49.77	49.87
7662	NYSE	TAP	Wed, Oct 26, 2022	50.60	51.10	49.99	50.06
7661	NYSE	TAP	Tue, Oct 25, 2022	49.73	50.75	49.50	50.57
7660	NYSE	TAP	Mon, Oct 24, 2022	49.49	50.28	49.26	49.80
7659	NYSE	TAP	Fri, Oct 21, 2022	48.42	49.34	48.20	49.16
7658	NYSE	TAP	Thu, Oct 20, 2022	48.43	48.65	48.00	48.24
7657	NYSE	TAP	Wed, Oct 19, 2022	49.10	49.27	48.26	48.31
7656	NYSE	TAP	Tue, Oct 18, 2022	49.68	49.93	48.82	49.22
7655	NYSE	TAP	Mon, Oct 17, 2022	49.46	49.66	48.92	49.12
7654	NYSE	TAP	Fri, Oct 14, 2022	49.62	49.96	48.64	48.80
7653	NYSE	TAP	Thu, Oct 13, 2022	48.28	49.67	48.02	49.45
7652	NYSE	TAP	Wed, Oct 12, 2022	48.02	49.42	47.76	48.76
7651	NYSE	TAP	Tue, Oct 11, 2022	47.34	48.10	46.82	47.75
7650	NYSE	TAP	Mon, Oct 10, 2022	47.15	47.44	46.91	47.31
7649	NYSE	TAP	Fri, Oct 7, 2022	47.52	47.72	46.69	47.02
7648	NYSE	TAP	Thu, Oct 6, 2022	48.25	48.47	47.53	47.73
7647	NYSE	TAP	Wed, Oct 5, 2022	48.67	48.92	48.01	48.46
7646	NYSE	TAP	Tue, Oct 4, 2022	49.03	49.75	49.00	49.25
7645	NYSE	TAP	Mon, Oct 3, 2022	48.29	48.87	48.02	48.58
7644	NYSE	TAP	Fri, Sep 30, 2022	48.35	48.88	47.95	47.99
7643	NYSE	TAP	Thu, Sep 29, 2022	48.45	48.46	47.39	48.17
7642	NYSE	TAP	Wed, Sep 28, 2022	47.81	48.48	47.40	48.32
7641	NYSE	TAP	Tue, Sep 27, 2022	47.94	48.25	47.33	47.59
7640	NYSE	TAP	Mon, Sep 26, 2022	47.31	47.76	46.99	47.49
7639	NYSE	TAP	Fri, Sep 23, 2022	48.26	48.44	46.85	47.68
7638	NYSE	TAP	Thu, Sep 22, 2022	49.54	49.63	49.10	49.15
7637	NYSE	TAP	Wed, Sep 21, 2022	50.08	50.55	49.29	49.29
7636	NYSE	TAP	Tue, Sep 20, 2022	50.81	50.81	49.56	49.92
7635	NYSE	TAP	Mon, Sep 19, 2022	50.00	51.28	50.00	51.11
7634	NYSE	TAP	Fri, Sep 16, 2022	50.87	51.08	50.04	50.44
7633	NYSE	TAP	Thu, Sep 15, 2022	50.68	51.38	50.43	50.94
7632	NYSE	TAP	Wed, Sep 14, 2022	51.26	51.58	50.27	50.65
7631	NYSE	TAP	Tue, Sep 13, 2022	52.65	53.03	51.06	51.23
7630	NYSE	TAP	Mon, Sep 12, 2022	52.61	53.43	52.53	53.28
7629	NYSE	TAP	Fri, Sep 9, 2022	52.17	52.71	51.83	52.17
7628	NYSE	TAP	Thu, Sep 8, 2022	52.02	52.06	51.04	51.82
7627	NYSE	TAP	Wed, Sep 7, 2022	51.48	52.31	51.33	52.23
7626	NYSE	TAP	Tue, Sep 6, 2022	52.27	52.45	51.35	51.65
7625	NYSE	TAP	Fri, Sep 2, 2022	51.94	52.59	51.48	51.70
7624	NYSE	TAP	Thu, Sep 1, 2022	50.96	51.56	50.45	51.37
7623	NYSE	TAP	Wed, Aug 31, 2022	52.34	52.61	51.40	51.29
7622	NYSE	TAP	Tue, Aug 30, 2022	53.40	53.56	52.19	52.25
7621	NYSE	TAP	Mon, Aug 29, 2022	53.57	53.75	53.10	53.21
7620	NYSE	TAP	Fri, Aug 26, 2022	55.70	55.90	53.83	53.87
7619	NYSE	TAP	Thu, Aug 25, 2022	56.63	56.87	55.50	55.67
7618	NYSE	TAP	Wed, Aug 24, 2022	55.97	56.72	55.62	56.62
7617	NYSE	TAP	Tue, Aug 23, 2022	55.57	56.00	55.49	55.88
7616	NYSE	TAP	Mon, Aug 22, 2022	55.75	55.84	55.23	55.33
7615	NYSE	TAP	Fri, Aug 19, 2022	55.83	56.29	55.45	56.09
7614	NYSE	TAP	Thu, Aug 18, 2022	55.61	56.27	55.23	56.12
7613	NYSE	TAP	Wed, Aug 17, 2022	56.04	56.35	55.17	55.68
7612	NYSE	TAP	Tue, Aug 16, 2022	56.44	56.77	56.16	56.48
7611	NYSE	TAP	Mon, Aug 15, 2022	56.41	56.76	56.04	56.46
7610	NYSE	TAP	Fri, Aug 12, 2022	56.85	57.06	56.11	56.71
7609	NYSE	TAP	Thu, Aug 11, 2022	55.99	57.59	55.71	56.70
7608	NYSE	TAP	Wed, Aug 10, 2022	55.44	56.26	55.16	55.72
7607	NYSE	TAP	Tue, Aug 9, 2022	55.00	55.20	54.67	55.13
7606	NYSE	TAP	Mon, Aug 8, 2022	54.12	55.24	54.10	54.64
7605	NYSE	TAP	Fri, Aug 5, 2022	52.94	54.09	52.59	54.07
7604	NYSE	TAP	Thu, Aug 4, 2022	53.92	54.34	52.84	52.91
7603	NYSE	TAP	Wed, Aug 3, 2022	53.45	55.32	53.45	54.19
7602	NYSE	TAP	Tue, Aug 2, 2022	57.01	57.14	53.14	53.44
7601	NYSE	TAP	Mon, Aug 1, 2022	59.49	60.12	59.33	59.68
7600	NYSE	TAP	Fri, Jul 29, 2022	59.04	59.85	58.53	59.75
7599	NYSE	TAP	Thu, Jul 28, 2022	58.61	59.18	57.84	59.04
7598	NYSE	TAP	Wed, Jul 27, 2022	58.08	59.08	57.42	58.92
7597	NYSE	TAP	Tue, Jul 26, 2022	57.97	58.53	57.77	58.12
7596	NYSE	TAP	Mon, Jul 25, 2022	58.11	58.53	57.49	58.22
7595	NYSE	TAP	Fri, Jul 22, 2022	56.96	58.17	56.81	57.91
7594	NYSE	TAP	Thu, Jul 21, 2022	57.59	57.63	56.83	57.18
7593	NYSE	TAP	Wed, Jul 20, 2022	58.38	58.74	57.61	57.89
7592	NYSE	TAP	Tue, Jul 19, 2022	58.62	59.00	58.21	58.57
7591	NYSE	TAP	Mon, Jul 18, 2022	58.80	59.38	57.92	58.11
7590	NYSE	TAP	Fri, Jul 15, 2022	58.62	58.94	57.97	58.64
7589	NYSE	TAP	Thu, Jul 14, 2022	57.30	58.27	56.94	58.18
7588	NYSE	TAP	Wed, Jul 13, 2022	57.50	58.66	57.47	58.25
7587	NYSE	TAP	Tue, Jul 12, 2022	56.04	58.42	56.03	57.40
7586	NYSE	TAP	Mon, Jul 11, 2022	55.20	56.46	55.20	56.06
7585	NYSE	TAP	Fri, Jul 8, 2022	54.86	55.85	54.57	55.50
7584	NYSE	TAP	Thu, Jul 7, 2022	55.24	55.46	54.45	54.63
7583	NYSE	TAP	Wed, Jul 6, 2022	55.36	55.69	54.29	55.23
7582	NYSE	TAP	Tue, Jul 5, 2022	55.11	55.53	54.29	55.34
7581	NYSE	TAP	Fri, Jul 1, 2022	54.48	55.76	54.20	55.62
7580	NYSE	TAP	Thu, Jun 30, 2022	54.83	55.06	54.14	54.51
7579	NYSE	TAP	Wed, Jun 29, 2022	55.74	56.24	54.78	55.36
7578	NYSE	TAP	Tue, Jun 28, 2022	56.60	57.75	55.56	55.76
7577	NYSE	TAP	Mon, Jun 27, 2022	55.74	55.99	55.22	55.38
7576	NYSE	TAP	Fri, Jun 24, 2022	54.22	56.13	53.92	55.77
7575	NYSE	TAP	Thu, Jun 23, 2022	52.72	53.88	52.61	53.80
7574	NYSE	TAP	Wed, Jun 22, 2022	51.64	52.95	51.50	52.72
7573	NYSE	TAP	Tue, Jun 21, 2022	49.89	52.37	49.86	52.21
7572	NYSE	TAP	Fri, Jun 17, 2022	50.77	50.89	49.46	50.37
7571	NYSE	TAP	Thu, Jun 16, 2022	51.01	51.09	50.30	50.46
7570	NYSE	TAP	Wed, Jun 15, 2022	51.83	52.30	51.23	51.82
7569	NYSE	TAP	Tue, Jun 14, 2022	50.65	51.60	50.41	51.36
7568	NYSE	TAP	Mon, Jun 13, 2022	51.69	52.15	50.31	50.63
7567	NYSE	TAP	Fri, Jun 10, 2022	51.52	52.86	51.08	52.34
7566	NYSE	TAP	Thu, Jun 9, 2022	53.96	54.24	52.41	52.41
7565	NYSE	TAP	Wed, Jun 8, 2022	54.39	54.91	53.87	53.93
7564	NYSE	TAP	Tue, Jun 7, 2022	53.73	54.78	53.60	54.65
7563	NYSE	TAP	Mon, Jun 6, 2022	53.97	54.25	53.48	54.06
7562	NYSE	TAP	Fri, Jun 3, 2022	53.75	54.08	53.43	53.56
7561	NYSE	TAP	Thu, Jun 2, 2022	54.44	54.44	52.81	53.98
7560	NYSE	TAP	Wed, Jun 1, 2022	55.98	56.13	53.30	54.34
7559	NYSE	TAP	Tue, May 31, 2022	54.95	56.01	54.27	55.84
7558	NYSE	TAP	Fri, May 27, 2022	54.53	55.51	54.38	55.15
7557	NYSE	TAP	Thu, May 26, 2022	54.75	55.00	54.21	54.53
7556	NYSE	TAP	Wed, May 25, 2022	53.83	54.54	53.47	54.33
7555	NYSE	TAP	Tue, May 24, 2022	52.10	53.80	51.84	53.73
7554	NYSE	TAP	Mon, May 23, 2022	51.96	52.50	51.43	52.12
7553	NYSE	TAP	Fri, May 20, 2022	51.20	52.00	50.04	51.23
7552	NYSE	TAP	Thu, May 19, 2022	51.77	51.98	50.32	50.78
7551	NYSE	TAP	Wed, May 18, 2022	55.33	55.45	52.33	52.44
7550	NYSE	TAP	Tue, May 17, 2022	56.25	56.44	54.58	55.85
7549	NYSE	TAP	Mon, May 16, 2022	55.89	56.94	55.70	56.76
7548	NYSE	TAP	Fri, May 13, 2022	56.07	56.47	55.55	55.93
7547	NYSE	TAP	Thu, May 12, 2022	55.87	56.29	54.67	55.57
7546	NYSE	TAP	Wed, May 11, 2022	55.21	56.96	55.21	55.82
7545	NYSE	TAP	Tue, May 10, 2022	53.82	54.86	53.66	54.84
7544	NYSE	TAP	Mon, May 9, 2022	52.88	54.11	52.37	53.67
7543	NYSE	TAP	Fri, May 6, 2022	52.70	53.49	52.44	53.14
7542	NYSE	TAP	Thu, May 5, 2022	52.76	53.40	52.36	52.64
7541	NYSE	TAP	Wed, May 4, 2022	52.68	53.42	51.23	53.24
7540	NYSE	TAP	Tue, May 3, 2022	54.95	56.45	52.05	52.69
7539	NYSE	TAP	Mon, May 2, 2022	54.52	54.98	53.40	54.32
7538	NYSE	TAP	Fri, Apr 29, 2022	55.22	55.50	53.97	54.14
7537	NYSE	TAP	Thu, Apr 28, 2022	54.20	55.21	53.75	55.10
7536	NYSE	TAP	Wed, Apr 27, 2022	54.17	55.03	53.33	54.23
7535	NYSE	TAP	Tue, Apr 26, 2022	54.31	54.73	53.94	54.17
7534	NYSE	TAP	Mon, Apr 25, 2022	53.75	54.48	52.53	54.44
7533	NYSE	TAP	Fri, Apr 22, 2022	55.51	55.69	53.72	53.77
7532	NYSE	TAP	Thu, Apr 21, 2022	56.95	57.45	55.80	55.87
7531	NYSE	TAP	Wed, Apr 20, 2022	56.08	57.17	55.96	56.78
7530	NYSE	TAP	Tue, Apr 19, 2022	55.81	56.30	55.71	55.87
7529	NYSE	TAP	Mon, Apr 18, 2022	55.71	56.40	55.34	55.63
7528	NYSE	TAP	Thu, Apr 14, 2022	54.50	55.81	54.50	55.61
7527	NYSE	TAP	Wed, Apr 13, 2022	53.71	54.56	53.64	54.29
7526	NYSE	TAP	Tue, Apr 12, 2022	52.88	53.74	52.65	53.67
7525	NYSE	TAP	Mon, Apr 11, 2022	51.81	53.64	51.80	52.84
7524	NYSE	TAP	Fri, Apr 8, 2022	50.93	51.74	50.59	51.56
7523	NYSE	TAP	Thu, Apr 7, 2022	50.66	50.88	49.77	50.49
7522	NYSE	TAP	Wed, Apr 6, 2022	51.30	51.66	50.52	50.76
7521	NYSE	TAP	Tue, Apr 5, 2022	51.69	52.40	51.29	51.39
7520	NYSE	TAP	Mon, Apr 4, 2022	52.25	52.38	50.75	52.07
7519	NYSE	TAP	Fri, Apr 1, 2022	53.39	53.55	51.52	52.42
7518	NYSE	TAP	Thu, Mar 31, 2022	53.94	54.50	53.36	53.38
7517	NYSE	TAP	Wed, Mar 30, 2022	53.95	54.31	53.87	54.30
7516	NYSE	TAP	Tue, Mar 29, 2022	53.87	54.66	53.20	54.07
7515	NYSE	TAP	Mon, Mar 28, 2022	53.96	53.96	52.77	53.35
7514	NYSE	TAP	Fri, Mar 25, 2022	53.01	53.99	52.94	53.96
7513	NYSE	TAP	Thu, Mar 24, 2022	52.63	52.93	52.33	52.92
7512	NYSE	TAP	Wed, Mar 23, 2022	53.04	53.39	52.49	52.50
7511	NYSE	TAP	Tue, Mar 22, 2022	53.00	53.14	52.16	52.88
7510	NYSE	TAP	Mon, Mar 21, 2022	53.16	53.92	52.49	52.65
7509	NYSE	TAP	Fri, Mar 18, 2022	52.30	53.11	51.71	52.96
7508	NYSE	TAP	Thu, Mar 17, 2022	51.98	52.68	51.33	52.39
7507	NYSE	TAP	Wed, Mar 16, 2022	51.14	52.19	50.88	52.13
7506	NYSE	TAP	Tue, Mar 15, 2022	51.14	51.38	50.36	50.85
7505	NYSE	TAP	Mon, Mar 14, 2022	51.50	51.54	50.28	50.81
7504	NYSE	TAP	Fri, Mar 11, 2022	50.75	51.58	50.75	50.82
7503	NYSE	TAP	Thu, Mar 10, 2022	51.92	52.10	50.03	50.34
7502	NYSE	TAP	Wed, Mar 9, 2022	52.91	53.81	51.85	52.48
7501	NYSE	TAP	Tue, Mar 8, 2022	52.11	52.86	50.88	51.95
7500	NYSE	TAP	Mon, Mar 7, 2022	50.39	52.43	50.26	51.56
7499	NYSE	TAP	Fri, Mar 4, 2022	49.90	50.91	49.65	50.87
7498	NYSE	TAP	Thu, Mar 3, 2022	51.61	51.85	50.73	50.74
7497	NYSE	TAP	Wed, Mar 2, 2022	50.60	51.46	50.27	51.21
7496	NYSE	TAP	Tue, Mar 1, 2022	51.76	52.06	49.12	50.40
7495	NYSE	TAP	Mon, Feb 28, 2022	51.31	52.30	51.14	52.18
7494	NYSE	TAP	Fri, Feb 25, 2022	50.09	52.95	49.94	52.92
7493	NYSE	TAP	Thu, Feb 24, 2022	50.93	50.93	47.64	49.42
7492	NYSE	TAP	Wed, Feb 23, 2022	49.25	51.24	48.29	50.81
7491	NYSE	TAP	Tue, Feb 22, 2022	48.82	49.17	48.54	48.59
7490	NYSE	TAP	Fri, Feb 18, 2022	48.47	49.51	48.47	49.00
7489	NYSE	TAP	Thu, Feb 17, 2022	49.14	49.36	48.45	48.75
7488	NYSE	TAP	Wed, Feb 16, 2022	49.45	50.37	49.15	49.44
7487	NYSE	TAP	Tue, Feb 15, 2022	49.44	50.17	49.28	49.52
7486	NYSE	TAP	Mon, Feb 14, 2022	50.07	50.12	48.69	49.41
7485	NYSE	TAP	Fri, Feb 11, 2022	49.18	50.00	49.06	49.79
7484	NYSE	TAP	Thu, Feb 10, 2022	48.92	49.70	48.68	49.23
7483	NYSE	TAP	Wed, Feb 9, 2022	48.65	49.41	48.61	49.10
7482	NYSE	TAP	Tue, Feb 8, 2022	47.92	48.94	47.78	48.40
7481	NYSE	TAP	Mon, Feb 7, 2022	47.94	48.10	47.35	47.44
7480	NYSE	TAP	Fri, Feb 4, 2022	48.51	48.67	47.34	47.71
7479	NYSE	TAP	Thu, Feb 3, 2022	48.57	49.28	48.24	48.82
7478	NYSE	TAP	Wed, Feb 2, 2022	48.19	48.59	47.76	48.51
7477	NYSE	TAP	Tue, Feb 1, 2022	47.58	48.53	47.34	48.24
7476	NYSE	TAP	Mon, Jan 31, 2022	47.55	48.10	47.25	47.66
7475	NYSE	TAP	Fri, Jan 28, 2022	47.66	48.28	47.21	48.21
7474	NYSE	TAP	Thu, Jan 27, 2022	48.46	49.70	47.86	48.16
7473	NYSE	TAP	Wed, Jan 26, 2022	50.09	50.56	47.83	48.38
7472	NYSE	TAP	Tue, Jan 25, 2022	49.57	50.40	48.62	50.22
7471	NYSE	TAP	Mon, Jan 24, 2022	48.13	50.03	47.95	49.86
7470	NYSE	TAP	Fri, Jan 21, 2022	49.72	49.92	48.41	48.62
7469	NYSE	TAP	Thu, Jan 20, 2022	49.94	50.45	49.21	49.37
7468	NYSE	TAP	Wed, Jan 19, 2022	51.77	51.89	50.20	50.24
7467	NYSE	TAP	Tue, Jan 18, 2022	51.60	52.15	51.30	51.65
7466	NYSE	TAP	Fri, Jan 14, 2022	50.05	51.91	49.87	51.69
7465	NYSE	TAP	Thu, Jan 13, 2022	49.15	50.46	48.90	50.28
7464	NYSE	TAP	Wed, Jan 12, 2022	49.22	49.25	48.28	48.58
7463	NYSE	TAP	Tue, Jan 11, 2022	49.18	49.48	48.33	49.25
7462	NYSE	TAP	Mon, Jan 10, 2022	50.70	51.33	49.06	49.29
7461	NYSE	TAP	Fri, Jan 7, 2022	49.87	50.98	49.85	50.64
7460	NYSE	TAP	Thu, Jan 6, 2022	50.08	50.54	49.31	49.78
7459	NYSE	TAP	Wed, Jan 5, 2022	49.08	50.04	49.01	49.41
7458	NYSE	TAP	Tue, Jan 4, 2022	47.80	49.17	47.60	48.90
7457	NYSE	TAP	Mon, Jan 3, 2022	46.54	47.38	46.47	47.35
7456	NYSE	TAP	Fri, Dec 31, 2021	45.78	46.51	45.64	46.35
7455	NYSE	TAP	Thu, Dec 30, 2021	46.20	46.37	45.84	45.90
7454	NYSE	TAP	Wed, Dec 29, 2021	45.59	46.02	45.58	45.95
7453	NYSE	TAP	Tue, Dec 28, 2021	45.42	46.11	45.42	45.77
7452	NYSE	TAP	Mon, Dec 27, 2021	45.54	45.77	45.21	45.68
7451	NYSE	TAP	Thu, Dec 23, 2021	44.89	45.65	44.89	45.59
7450	NYSE	TAP	Wed, Dec 22, 2021	44.54	45.33	44.54	44.66
7449	NYSE	TAP	Tue, Dec 21, 2021	43.73	44.59	43.62	44.54
7448	NYSE	TAP	Mon, Dec 20, 2021	44.27	44.31	42.60	43.38
7447	NYSE	TAP	Fri, Dec 17, 2021	44.68	45.30	44.33	44.74
7446	NYSE	TAP	Thu, Dec 16, 2021	45.27	46.03	44.93	45.00
7445	NYSE	TAP	Wed, Dec 15, 2021	45.75	45.84	44.31	44.92
7444	NYSE	TAP	Tue, Dec 14, 2021	46.23	46.77	45.78	45.87
7443	NYSE	TAP	Mon, Dec 13, 2021	46.16	46.55	45.21	46.02
7442	NYSE	TAP	Fri, Dec 10, 2021	46.00	46.44	45.93	46.23
7441	NYSE	TAP	Thu, Dec 9, 2021	45.91	46.10	45.31	45.57
7440	NYSE	TAP	Wed, Dec 8, 2021	46.49	46.97	45.95	46.11
7439	NYSE	TAP	Tue, Dec 7, 2021	46.71	47.21	46.24	46.69
7438	NYSE	TAP	Mon, Dec 6, 2021	46.39	48.16	46.33	46.84
7437	NYSE	TAP	Fri, Dec 3, 2021	45.50	45.90	45.31	45.75
7436	NYSE	TAP	Thu, Dec 2, 2021	44.31	45.63	43.65	45.38
7435	NYSE	TAP	Wed, Dec 1, 2021	45.30	45.95	43.97	43.64
7434	NYSE	TAP	Tue, Nov 30, 2021	44.67	45.05	44.08	44.44
7433	NYSE	TAP	Mon, Nov 29, 2021	45.89	46.10	44.72	45.33
7432	NYSE	TAP	Fri, Nov 26, 2021	45.94	46.09	45.01	45.60
7431	NYSE	TAP	Wed, Nov 24, 2021	47.59	47.90	47.04	47.26
7430	NYSE	TAP	Tue, Nov 23, 2021	47.96	48.16	47.22	47.73
7429	NYSE	TAP	Mon, Nov 22, 2021	46.09	47.52	45.55	47.47
7428	NYSE	TAP	Fri, Nov 19, 2021	46.29	46.47	45.55	45.91
7427	NYSE	TAP	Thu, Nov 18, 2021	47.53	47.58	46.44	46.52
7426	NYSE	TAP	Wed, Nov 17, 2021	47.99	48.10	47.40	47.72
7425	NYSE	TAP	Tue, Nov 16, 2021	49.50	49.65	48.22	48.23
7424	NYSE	TAP	Mon, Nov 15, 2021	47.88	49.34	47.65	49.21
7423	NYSE	TAP	Fri, Nov 12, 2021	47.34	47.90	46.77	47.60
7422	NYSE	TAP	Thu, Nov 11, 2021	46.00	47.52	45.88	47.34
7421	NYSE	TAP	Wed, Nov 10, 2021	45.96	46.43	45.57	46.04
7420	NYSE	TAP	Tue, Nov 9, 2021	45.98	46.26	45.38	45.69
7419	NYSE	TAP	Mon, Nov 8, 2021	46.67	46.86	45.80	46.09
7418	NYSE	TAP	Fri, Nov 5, 2021	46.61	47.05	46.18	46.61
7417	NYSE	TAP	Thu, Nov 4, 2021	46.66	46.91	45.33	46.21
7416	NYSE	TAP	Wed, Nov 3, 2021	45.61	47.78	45.24	46.85
7415	NYSE	TAP	Tue, Nov 2, 2021	45.05	45.78	44.68	45.61
7414	NYSE	TAP	Mon, Nov 1, 2021	44.11	45.33	43.86	45.18
7413	NYSE	TAP	Fri, Oct 29, 2021	43.69	45.00	43.69	44.09
7412	NYSE	TAP	Thu, Oct 28, 2021	43.98	44.06	42.46	43.86
7411	NYSE	TAP	Wed, Oct 27, 2021	43.72	43.91	42.88	43.62
7410	NYSE	TAP	Tue, Oct 26, 2021	43.76	44.05	43.12	43.55
7409	NYSE	TAP	Mon, Oct 25, 2021	44.38	44.75	43.52	43.76
7408	NYSE	TAP	Fri, Oct 22, 2021	44.27	44.56	43.97	44.44
7407	NYSE	TAP	Thu, Oct 21, 2021	45.09	45.31	44.02	44.45
7406	NYSE	TAP	Wed, Oct 20, 2021	45.23	45.83	45.20	45.34
7405	NYSE	TAP	Tue, Oct 19, 2021	44.96	45.05	44.26	44.96
7404	NYSE	TAP	Mon, Oct 18, 2021	44.86	45.31	44.18	44.97
7403	NYSE	TAP	Fri, Oct 15, 2021	46.30	46.61	45.30	45.62
7402	NYSE	TAP	Thu, Oct 14, 2021	46.12	46.59	45.94	46.33
7401	NYSE	TAP	Wed, Oct 13, 2021	45.76	46.03	45.05	45.79
7400	NYSE	TAP	Tue, Oct 12, 2021	45.87	46.60	45.71	45.77
7399	NYSE	TAP	Mon, Oct 11, 2021	46.55	46.94	45.77	45.85
7398	NYSE	TAP	Fri, Oct 8, 2021	47.26	47.26	46.64	46.77
7397	NYSE	TAP	Thu, Oct 7, 2021	47.73	48.28	47.02	47.19
7396	NYSE	TAP	Wed, Oct 6, 2021	47.68	47.96	46.28	47.32
7395	NYSE	TAP	Tue, Oct 5, 2021	47.69	48.43	47.34	48.25
7394	NYSE	TAP	Mon, Oct 4, 2021	47.22	48.22	47.06	47.61
7393	NYSE	TAP	Fri, Oct 1, 2021	46.65	47.20	46.21	47.13
7392	NYSE	TAP	Thu, Sep 30, 2021	47.43	47.53	46.20	46.38
7391	NYSE	TAP	Wed, Sep 29, 2021	47.34	47.82	47.11	47.32
7390	NYSE	TAP	Tue, Sep 28, 2021	48.68	48.92	47.44	47.49
7389	NYSE	TAP	Mon, Sep 27, 2021	47.00	49.51	46.90	48.80
7388	NYSE	TAP	Fri, Sep 24, 2021	46.40	46.74	46.24	46.51
7387	NYSE	TAP	Thu, Sep 23, 2021	45.79	46.57	45.76	46.36
7386	NYSE	TAP	Wed, Sep 22, 2021	45.21	46.07	44.99	45.63
7385	NYSE	TAP	Tue, Sep 21, 2021	45.28	45.77	44.62	44.80
7384	NYSE	TAP	Mon, Sep 20, 2021	45.04	45.40	44.49	45.10
7383	NYSE	TAP	Fri, Sep 17, 2021	46.20	46.36	45.42	45.80
7382	NYSE	TAP	Thu, Sep 16, 2021	46.47	46.75	46.21	46.38
7381	NYSE	TAP	Wed, Sep 15, 2021	46.52	46.73	45.95	46.57
7380	NYSE	TAP	Tue, Sep 14, 2021	46.85	46.90	46.17	46.58
7379	NYSE	TAP	Mon, Sep 13, 2021	45.98	47.59	45.83	46.94
7378	NYSE	TAP	Fri, Sep 10, 2021	46.56	46.80	45.54	45.57
7377	NYSE	TAP	Thu, Sep 9, 2021	45.64	46.22	45.02	46.05
7376	NYSE	TAP	Wed, Sep 8, 2021	45.84	46.48	45.42	46.28
7375	NYSE	TAP	Tue, Sep 7, 2021	46.76	46.85	45.77	45.82
7374	NYSE	TAP	Fri, Sep 3, 2021	47.13	47.23	46.68	46.98
7373	NYSE	TAP	Thu, Sep 2, 2021	47.34	47.66	46.82	47.09
7372	NYSE	TAP	Wed, Sep 1, 2021	47.73	47.83	47.02	47.27
7371	NYSE	TAP	Tue, Aug 31, 2021	46.76	47.81	46.55	47.53
7370	NYSE	TAP	Mon, Aug 30, 2021	47.50	47.69	46.70	46.74
7369	NYSE	TAP	Fri, Aug 27, 2021	46.98	47.81	46.77	47.51
7368	NYSE	TAP	Thu, Aug 26, 2021	47.56	47.81	46.86	46.83
7367	NYSE	TAP	Wed, Aug 25, 2021	48.37	48.37	47.73	47.91
7366	NYSE	TAP	Tue, Aug 24, 2021	48.18	48.65	48.04	48.45
7365	NYSE	TAP	Mon, Aug 23, 2021	48.00	48.59	47.63	48.03
7364	NYSE	TAP	Fri, Aug 20, 2021	47.91	48.13	47.61	47.79
7363	NYSE	TAP	Thu, Aug 19, 2021	48.84	49.08	47.87	48.05
7362	NYSE	TAP	Wed, Aug 18, 2021	49.69	49.81	48.85	48.88
7361	NYSE	TAP	Tue, Aug 17, 2021	50.07	50.55	49.39	49.66
7360	NYSE	TAP	Mon, Aug 16, 2021	50.56	51.02	49.87	50.38
7359	NYSE	TAP	Fri, Aug 13, 2021	50.55	51.19	50.34	50.54
7358	NYSE	TAP	Thu, Aug 12, 2021	52.16	52.16	50.35	50.37
7357	NYSE	TAP	Wed, Aug 11, 2021	51.43	52.15	51.15	52.05
7356	NYSE	TAP	Tue, Aug 10, 2021	49.42	51.36	49.41	51.20
7355	NYSE	TAP	Mon, Aug 9, 2021	49.00	49.65	48.89	49.34
7354	NYSE	TAP	Fri, Aug 6, 2021	48.65	49.58	48.45	49.10
7353	NYSE	TAP	Thu, Aug 5, 2021	48.29	48.60	48.13	48.30
7352	NYSE	TAP	Wed, Aug 4, 2021	48.74	49.20	48.00	48.02
7351	NYSE	TAP	Tue, Aug 3, 2021	49.45	49.45	48.40	49.13
7350	NYSE	TAP	Mon, Aug 2, 2021	48.89	50.57	48.89	49.25
7349	NYSE	TAP	Fri, Jul 30, 2021	49.70	50.15	48.80	48.89
7348	NYSE	TAP	Thu, Jul 29, 2021	50.00	50.49	48.42	49.41
7347	NYSE	TAP	Wed, Jul 28, 2021	49.69	49.89	49.12	49.53
7346	NYSE	TAP	Tue, Jul 27, 2021	50.30	50.56	49.79	50.01
7345	NYSE	TAP	Mon, Jul 26, 2021	49.73	50.59	49.51	50.49
7344	NYSE	TAP	Fri, Jul 23, 2021	50.39	50.43	49.20	49.70
7343	NYSE	TAP	Thu, Jul 22, 2021	50.50	50.54	49.55	50.45
7342	NYSE	TAP	Wed, Jul 21, 2021	51.31	51.62	50.49	50.59
7341	NYSE	TAP	Tue, Jul 20, 2021	50.36	51.46	49.94	50.93
7340	NYSE	TAP	Mon, Jul 19, 2021	50.00	50.59	49.45	50.36
7339	NYSE	TAP	Fri, Jul 16, 2021	51.34	52.28	50.36	50.49
7338	NYSE	TAP	Thu, Jul 15, 2021	51.50	51.76	50.65	51.04
7337	NYSE	TAP	Wed, Jul 14, 2021	51.87	52.18	51.45	51.54
7336	NYSE	TAP	Tue, Jul 13, 2021	52.94	53.17	51.56	51.69
7335	NYSE	TAP	Mon, Jul 12, 2021	52.66	52.88	52.26	52.85
7334	NYSE	TAP	Fri, Jul 9, 2021	53.19	53.74	52.93	53.18
7333	NYSE	TAP	Thu, Jul 8, 2021	52.01	53.34	51.93	52.73
7332	NYSE	TAP	Wed, Jul 7, 2021	52.03	53.12	51.42	52.89
7331	NYSE	TAP	Tue, Jul 6, 2021	53.54	53.64	51.53	52.02
7330	NYSE	TAP	Fri, Jul 2, 2021	54.00	54.23	53.35	53.81
7329	NYSE	TAP	Thu, Jul 1, 2021	53.91	54.29	53.77	53.98
7328	NYSE	TAP	Wed, Jun 30, 2021	54.54	54.88	53.31	53.69
7327	NYSE	TAP	Tue, Jun 29, 2021	55.03	55.21	54.33	54.43
7326	NYSE	TAP	Mon, Jun 28, 2021	55.17	55.20	53.95	54.83
7325	NYSE	TAP	Fri, Jun 25, 2021	54.80	55.22	54.58	55.08
7324	NYSE	TAP	Thu, Jun 24, 2021	54.72	55.18	54.39	54.96
7323	NYSE	TAP	Wed, Jun 23, 2021	54.94	55.15	54.21	54.72
7322	NYSE	TAP	Tue, Jun 22, 2021	55.44	55.56	54.79	54.92
7321	NYSE	TAP	Mon, Jun 21, 2021	54.61	55.87	54.61	55.71
7320	NYSE	TAP	Fri, Jun 18, 2021	55.99	56.13	54.21	54.23
7319	NYSE	TAP	Thu, Jun 17, 2021	57.63	57.78	55.71	56.14
7318	NYSE	TAP	Wed, Jun 16, 2021	57.99	58.72	57.38	57.79
7317	NYSE	TAP	Tue, Jun 15, 2021	59.95	59.98	57.91	58.14
7316	NYSE	TAP	Mon, Jun 14, 2021	59.90	60.15	59.25	59.76
7315	NYSE	TAP	Fri, Jun 11, 2021	60.75	60.75	59.33	59.96
7314	NYSE	TAP	Thu, Jun 10, 2021	60.99	61.48	60.68	60.72
7313	NYSE	TAP	Wed, Jun 9, 2021	60.50	61.11	60.28	60.74
7312	NYSE	TAP	Tue, Jun 8, 2021	60.55	61.19	60.38	60.73
7311	NYSE	TAP	Mon, Jun 7, 2021	60.44	60.67	60.02	60.66
7310	NYSE	TAP	Fri, Jun 4, 2021	59.81	60.25	59.37	60.11
7309	NYSE	TAP	Thu, Jun 3, 2021	59.55	59.91	59.16	59.80
7308	NYSE	TAP	Wed, Jun 2, 2021	58.50	60.40	58.03	60.10
7307	NYSE	TAP	Tue, Jun 1, 2021	58.79	58.93	58.04	58.20
7306	NYSE	TAP	Fri, May 28, 2021	57.42	58.93	57.36	58.32
7305	NYSE	TAP	Thu, May 27, 2021	57.75	58.19	57.20	57.38
7304	NYSE	TAP	Wed, May 26, 2021	57.64	57.97	57.06	57.37
7303	NYSE	TAP	Tue, May 25, 2021	58.60	58.69	57.83	58.06
7302	NYSE	TAP	Mon, May 24, 2021	57.15	58.33	56.80	57.75
7301	NYSE	TAP	Fri, May 21, 2021	56.59	57.25	56.28	57.15
7300	NYSE	TAP	Thu, May 20, 2021	56.28	57.14	55.69	56.49
7299	NYSE	TAP	Wed, May 19, 2021	55.09	55.69	53.70	55.57
7298	NYSE	TAP	Tue, May 18, 2021	57.92	58.04	55.42	55.48
7297	NYSE	TAP	Mon, May 17, 2021	58.47	58.90	57.91	57.93
7296	NYSE	TAP	Fri, May 14, 2021	58.37	59.06	57.93	58.18
7295	NYSE	TAP	Thu, May 13, 2021	57.42	58.47	57.06	58.24
7294	NYSE	TAP	Wed, May 12, 2021	58.30	58.42	57.36	57.38
7293	NYSE	TAP	Tue, May 11, 2021	58.95	59.28	57.23	57.80
7292	NYSE	TAP	Mon, May 10, 2021	60.20	61.11	59.40	59.56
7291	NYSE	TAP	Fri, May 7, 2021	58.68	59.64	58.45	59.51
7290	NYSE	TAP	Thu, May 6, 2021	57.55	60.06	57.46	59.45
7289	NYSE	TAP	Wed, May 5, 2021	56.28	57.03	56.00	56.95
7288	NYSE	TAP	Tue, May 4, 2021	57.09	57.41	55.93	56.42
7287	NYSE	TAP	Mon, May 3, 2021	55.24	57.36	55.02	57.14
7286	NYSE	TAP	Fri, Apr 30, 2021	55.39	55.51	54.40	54.95
7285	NYSE	TAP	Thu, Apr 29, 2021	53.05	55.71	52.35	55.50
7284	NYSE	TAP	Wed, Apr 28, 2021	52.53	52.89	51.62	51.87
7283	NYSE	TAP	Tue, Apr 27, 2021	52.78	53.01	51.96	52.06
7282	NYSE	TAP	Mon, Apr 26, 2021	52.24	52.99	51.91	52.94
7281	NYSE	TAP	Fri, Apr 23, 2021	52.25	52.79	52.02	52.27
7280	NYSE	TAP	Thu, Apr 22, 2021	53.08	53.22	52.23	52.28
7279	NYSE	TAP	Wed, Apr 21, 2021	52.74	53.59	52.46	53.17
7278	NYSE	TAP	Tue, Apr 20, 2021	53.93	54.45	52.24	52.43
7277	NYSE	TAP	Mon, Apr 19, 2021	53.50	54.15	52.92	54.01
7276	NYSE	TAP	Fri, Apr 16, 2021	53.20	53.59	52.85	53.47
7275	NYSE	TAP	Thu, Apr 15, 2021	51.22	52.99	51.22	52.94
7274	NYSE	TAP	Wed, Apr 14, 2021	51.87	52.06	50.77	51.15
7273	NYSE	TAP	Tue, Apr 13, 2021	49.90	52.18	49.83	51.74
7272	NYSE	TAP	Mon, Apr 12, 2021	50.28	50.83	50.21	50.62
7271	NYSE	TAP	Fri, Apr 9, 2021	51.78	51.81	49.92	50.00
7270	NYSE	TAP	Thu, Apr 8, 2021	51.15	51.94	50.72	51.58
7269	NYSE	TAP	Wed, Apr 7, 2021	52.71	53.00	51.57	51.72
7268	NYSE	TAP	Tue, Apr 6, 2021	52.50	53.37	52.12	52.41
7267	NYSE	TAP	Mon, Apr 5, 2021	52.35	53.25	52.08	52.75
7266	NYSE	TAP	Thu, Apr 1, 2021	51.17	51.98	50.16	51.90
7265	NYSE	TAP	Wed, Mar 31, 2021	51.90	52.41	51.12	51.15
7264	NYSE	TAP	Tue, Mar 30, 2021	52.79	53.26	51.78	52.34
7263	NYSE	TAP	Mon, Mar 29, 2021	51.00	53.22	50.99	52.91
7262	NYSE	TAP	Fri, Mar 26, 2021	50.41	51.40	50.31	51.37
7261	NYSE	TAP	Thu, Mar 25, 2021	48.43	50.41	48.03	50.10
7260	NYSE	TAP	Wed, Mar 24, 2021	48.82	49.07	48.27	48.36
7259	NYSE	TAP	Tue, Mar 23, 2021	49.90	49.90	48.32	48.79
7258	NYSE	TAP	Mon, Mar 22, 2021	49.20	49.85	48.61	49.85
7257	NYSE	TAP	Fri, Mar 19, 2021	48.60	49.42	47.36	49.20
7256	NYSE	TAP	Thu, Mar 18, 2021	49.02	50.27	49.02	49.15
7255	NYSE	TAP	Wed, Mar 17, 2021	48.66	49.12	48.02	48.66
7254	NYSE	TAP	Tue, Mar 16, 2021	47.24	48.70	46.75	48.41
7253	NYSE	TAP	Mon, Mar 15, 2021	46.61	48.13	46.51	47.64
7252	NYSE	TAP	Fri, Mar 12, 2021	46.31	46.95	46.09	46.63
7251	NYSE	TAP	Thu, Mar 11, 2021	46.24	46.89	45.70	45.98
7250	NYSE	TAP	Wed, Mar 10, 2021	46.80	47.86	46.57	46.85
7249	NYSE	TAP	Tue, Mar 9, 2021	48.10	48.10	46.37	46.38
7248	NYSE	TAP	Mon, Mar 8, 2021	46.48	48.14	46.37	47.67
7247	NYSE	TAP	Fri, Mar 5, 2021	45.85	46.70	45.50	46.16
7246	NYSE	TAP	Thu, Mar 4, 2021	45.26	46.41	44.51	45.39
7245	NYSE	TAP	Wed, Mar 3, 2021	45.36	46.02	44.64	44.95
7244	NYSE	TAP	Tue, Mar 2, 2021	44.55	45.36	44.37	44.97
7243	NYSE	TAP	Mon, Mar 1, 2021	45.32	46.14	44.78	44.85
7242	NYSE	TAP	Fri, Feb 26, 2021	45.80	46.07	44.36	44.45
7241	NYSE	TAP	Thu, Feb 25, 2021	46.73	47.36	45.80	45.83
7240	NYSE	TAP	Wed, Feb 24, 2021	47.17	47.42	46.44	47.01
7239	NYSE	TAP	Tue, Feb 23, 2021	45.38	47.19	44.82	46.98
7238	NYSE	TAP	Mon, Feb 22, 2021	44.60	45.41	44.42	45.12
7237	NYSE	TAP	Fri, Feb 19, 2021	44.85	45.79	44.33	44.40
7236	NYSE	TAP	Thu, Feb 18, 2021	45.19	45.61	44.48	44.54
7235	NYSE	TAP	Wed, Feb 17, 2021	44.40	45.51	44.18	45.38
7234	NYSE	TAP	Tue, Feb 16, 2021	44.69	45.14	43.62	44.50
7233	NYSE	TAP	Fri, Feb 12, 2021	44.48	44.85	43.56	44.01
7232	NYSE	TAP	Thu, Feb 11, 2021	45.99	46.49	43.43	44.50
7231	NYSE	TAP	Wed, Feb 10, 2021	48.75	49.28	48.05	48.98
7230	NYSE	TAP	Tue, Feb 9, 2021	48.87	49.18	48.15	48.66
7229	NYSE	TAP	Mon, Feb 8, 2021	48.93	49.23	48.26	48.72
7228	NYSE	TAP	Fri, Feb 5, 2021	49.23	49.89	48.62	48.98
7227	NYSE	TAP	Thu, Feb 4, 2021	49.50	49.84	48.58	49.06
7226	NYSE	TAP	Wed, Feb 3, 2021	49.21	49.76	48.73	49.37
7225	NYSE	TAP	Tue, Feb 2, 2021	49.58	49.85	48.61	48.89
7224	NYSE	TAP	Mon, Feb 1, 2021	50.54	50.95	49.04	49.51
7223	NYSE	TAP	Fri, Jan 29, 2021	52.05	52.51	49.81	50.16
7222	NYSE	TAP	Thu, Jan 28, 2021	54.78	55.31	51.87	51.98
7221	NYSE	TAP	Wed, Jan 27, 2021	52.81	56.10	52.56	54.99
7220	NYSE	TAP	Tue, Jan 26, 2021	52.20	53.36	51.92	53.33
7219	NYSE	TAP	Mon, Jan 25, 2021	50.00	52.44	49.95	51.65
7218	NYSE	TAP	Fri, Jan 22, 2021	50.15	50.72	49.95	50.52
7217	NYSE	TAP	Thu, Jan 21, 2021	51.11	51.39	50.00	50.65
7216	NYSE	TAP	Wed, Jan 20, 2021	51.98	52.12	50.52	51.14
7215	NYSE	TAP	Tue, Jan 19, 2021	52.94	53.19	51.77	52.03
7214	NYSE	TAP	Fri, Jan 15, 2021	53.24	53.32	52.30	52.54
7213	NYSE	TAP	Thu, Jan 14, 2021	52.63	53.72	52.09	53.50
7212	NYSE	TAP	Wed, Jan 13, 2021	51.45	53.23	51.16	52.29
7211	NYSE	TAP	Tue, Jan 12, 2021	50.00	52.32	50.00	51.85
7210	NYSE	TAP	Mon, Jan 11, 2021	48.92	50.06	48.82	49.68
7209	NYSE	TAP	Fri, Jan 8, 2021	49.18	49.55	48.83	49.50
7208	NYSE	TAP	Thu, Jan 7, 2021	49.39	49.77	48.68	49.15
7207	NYSE	TAP	Wed, Jan 6, 2021	47.88	50.05	47.86	49.25
7206	NYSE	TAP	Tue, Jan 5, 2021	45.91	47.30	45.64	47.00
7205	NYSE	TAP	Mon, Jan 4, 2021	46.52	46.52	44.81	45.65
7204	NYSE	TAP	Thu, Dec 31, 2020	45.12	45.28	44.82	45.19
7203	NYSE	TAP	Wed, Dec 30, 2020	45.31	45.65	45.00	45.24
7202	NYSE	TAP	Tue, Dec 29, 2020	45.91	46.23	45.32	45.54
7201	NYSE	TAP	Mon, Dec 28, 2020	45.83	45.93	44.96	45.48
7200	NYSE	TAP	Thu, Dec 24, 2020	45.60	45.60	44.89	45.47
7199	NYSE	TAP	Wed, Dec 23, 2020	44.69	45.56	44.59	45.39
7198	NYSE	TAP	Tue, Dec 22, 2020	44.55	45.03	43.91	44.42
7197	NYSE	TAP	Mon, Dec 21, 2020	44.47	44.82	43.96	44.58
7196	NYSE	TAP	Fri, Dec 18, 2020	45.78	45.82	44.81	45.51
7195	NYSE	TAP	Thu, Dec 17, 2020	46.81	46.93	45.54	45.97
7194	NYSE	TAP	Wed, Dec 16, 2020	45.69	46.81	45.69	46.27
7193	NYSE	TAP	Tue, Dec 15, 2020	46.33	46.39	45.70	46.03
7192	NYSE	TAP	Mon, Dec 14, 2020	47.89	48.27	45.90	45.92
7191	NYSE	TAP	Fri, Dec 11, 2020	47.61	48.32	47.08	47.30
7190	NYSE	TAP	Thu, Dec 10, 2020	48.03	48.54	47.83	48.21
7189	NYSE	TAP	Wed, Dec 9, 2020	48.30	48.30	47.59	48.08
7188	NYSE	TAP	Tue, Dec 8, 2020	47.18	48.62	47.18	47.93
7187	NYSE	TAP	Mon, Dec 7, 2020	47.36	47.97	46.90	47.66
7186	NYSE	TAP	Fri, Dec 4, 2020	46.98	47.56	46.52	47.54
7185	NYSE	TAP	Thu, Dec 3, 2020	45.52	46.74	45.42	46.67
7184	NYSE	TAP	Wed, Dec 2, 2020	46.07	46.22	44.80	45.29
7183	NYSE	TAP	Tue, Dec 1, 2020	46.50	47.18	46.01	46.25
7182	NYSE	TAP	Mon, Nov 30, 2020	46.33	46.63	45.71	46.00
7181	NYSE	TAP	Fri, Nov 27, 2020	46.37	47.19	46.17	46.80
7180	NYSE	TAP	Wed, Nov 25, 2020	46.82	46.98	45.76	46.50
7179	NYSE	TAP	Tue, Nov 24, 2020	44.79	47.30	44.79	47.04
7178	NYSE	TAP	Mon, Nov 23, 2020	43.90	44.23	43.39	44.13
7177	NYSE	TAP	Fri, Nov 20, 2020	43.80	44.30	43.27	43.56
7176	NYSE	TAP	Thu, Nov 19, 2020	43.41	44.37	43.25	44.04
7175	NYSE	TAP	Wed, Nov 18, 2020	45.30	45.48	43.53	43.56
7174	NYSE	TAP	Tue, Nov 17, 2020	44.11	45.35	43.76	45.13
7173	NYSE	TAP	Mon, Nov 16, 2020	45.26	45.41	43.62	44.92
7172	NYSE	TAP	Fri, Nov 13, 2020	42.40	44.51	42.29	44.14
7171	NYSE	TAP	Thu, Nov 12, 2020	41.87	42.57	41.45	42.20
7170	NYSE	TAP	Wed, Nov 11, 2020	42.86	42.90	42.00	42.37
7169	NYSE	TAP	Tue, Nov 10, 2020	41.54	43.13	40.84	42.80
7168	NYSE	TAP	Mon, Nov 9, 2020	41.20	42.49	40.41	41.16
7167	NYSE	TAP	Fri, Nov 6, 2020	38.30	38.66	38.08	38.32
7166	NYSE	TAP	Thu, Nov 5, 2020	38.17	38.64	37.57	38.25
7165	NYSE	TAP	Wed, Nov 4, 2020	38.06	38.11	36.52	37.29
7164	NYSE	TAP	Tue, Nov 3, 2020	37.98	38.99	37.81	38.68
7163	NYSE	TAP	Mon, Nov 2, 2020	35.50	37.56	35.01	37.55
7162	NYSE	TAP	Fri, Oct 30, 2020	33.41	35.30	33.41	35.26
7161	NYSE	TAP	Thu, Oct 29, 2020	33.15	34.47	32.54	33.38
7160	NYSE	TAP	Wed, Oct 28, 2020	33.23	33.50	32.62	32.91
7159	NYSE	TAP	Tue, Oct 27, 2020	34.53	34.74	33.76	33.81
7158	NYSE	TAP	Mon, Oct 26, 2020	35.46	35.46	34.42	34.88
7157	NYSE	TAP	Fri, Oct 23, 2020	35.96	36.20	35.35	35.68
7156	NYSE	TAP	Thu, Oct 22, 2020	34.58	35.38	34.24	35.30
7155	NYSE	TAP	Wed, Oct 21, 2020	34.41	34.97	34.11	34.59
7154	NYSE	TAP	Tue, Oct 20, 2020	35.06	35.26	34.39	34.70
7153	NYSE	TAP	Mon, Oct 19, 2020	35.46	35.67	34.55	34.72
7152	NYSE	TAP	Fri, Oct 16, 2020	35.50	35.84	35.23	35.40
7151	NYSE	TAP	Thu, Oct 15, 2020	35.01	35.62	34.64	35.57
7150	NYSE	TAP	Wed, Oct 14, 2020	35.20	35.60	35.16	35.40
7149	NYSE	TAP	Tue, Oct 13, 2020	35.50	35.67	35.25	35.34
7148	NYSE	TAP	Mon, Oct 12, 2020	36.01	36.24	35.15	35.65
7147	NYSE	TAP	Fri, Oct 9, 2020	36.80	37.06	36.01	36.11
7146	NYSE	TAP	Thu, Oct 8, 2020	35.81	36.91	35.58	36.80
7145	NYSE	TAP	Wed, Oct 7, 2020	35.63	36.54	35.51	35.68
7144	NYSE	TAP	Tue, Oct 6, 2020	35.33	35.97	34.88	34.92
7143	NYSE	TAP	Mon, Oct 5, 2020	34.25	34.98	33.82	34.95
7142	NYSE	TAP	Fri, Oct 2, 2020	32.49	34.25	32.35	34.04
7141	NYSE	TAP	Thu, Oct 1, 2020	33.50	33.61	32.63	32.78
7140	NYSE	TAP	Wed, Sep 30, 2020	33.65	33.87	33.16	33.56
7139	NYSE	TAP	Tue, Sep 29, 2020	34.75	35.25	33.53	33.53
7138	NYSE	TAP	Mon, Sep 28, 2020	33.25	33.66	32.85	33.58
7137	NYSE	TAP	Fri, Sep 25, 2020	32.87	33.20	32.19	32.65
7136	NYSE	TAP	Thu, Sep 24, 2020	32.97	33.28	32.11	33.05
7135	NYSE	TAP	Wed, Sep 23, 2020	33.87	34.17	33.08	33.08
7134	NYSE	TAP	Tue, Sep 22, 2020	33.53	33.97	33.51	33.73
7133	NYSE	TAP	Mon, Sep 21, 2020	33.87	33.98	33.08	33.59
7132	NYSE	TAP	Fri, Sep 18, 2020	34.99	35.24	34.09	34.31
7131	NYSE	TAP	Thu, Sep 17, 2020	34.47	35.11	33.96	35.06
7130	NYSE	TAP	Wed, Sep 16, 2020	34.69	35.25	34.50	34.56
7129	NYSE	TAP	Tue, Sep 15, 2020	34.75	34.94	33.92	34.29
7128	NYSE	TAP	Mon, Sep 14, 2020	35.33	35.51	34.90	35.01
7127	NYSE	TAP	Fri, Sep 11, 2020	35.60	35.63	34.59	35.09
7126	NYSE	TAP	Thu, Sep 10, 2020	37.77	37.77	35.46	35.60
7125	NYSE	TAP	Wed, Sep 9, 2020	38.00	38.40	37.49	37.52
7124	NYSE	TAP	Tue, Sep 8, 2020	38.23	38.45	37.53	37.76
7123	NYSE	TAP	Fri, Sep 4, 2020	38.21	38.59	37.59	38.32
7122	NYSE	TAP	Thu, Sep 3, 2020	38.30	38.71	37.62	38.00
7121	NYSE	TAP	Wed, Sep 2, 2020	37.17	38.03	37.04	37.92
7120	NYSE	TAP	Tue, Sep 1, 2020	37.45	37.47	36.69	37.01
7119	NYSE	TAP	Mon, Aug 31, 2020	37.69	37.93	37.48	37.64
7118	NYSE	TAP	Fri, Aug 28, 2020	37.77	37.99	37.43	37.89
7117	NYSE	TAP	Thu, Aug 27, 2020	37.54	38.28	37.44	37.57
7116	NYSE	TAP	Wed, Aug 26, 2020	37.62	37.99	37.22	37.50
7115	NYSE	TAP	Tue, Aug 25, 2020	38.25	38.42	37.61	37.62
7114	NYSE	TAP	Mon, Aug 24, 2020	36.98	38.04	36.68	38.02
7113	NYSE	TAP	Fri, Aug 21, 2020	36.97	37.02	36.22	36.80
7112	NYSE	TAP	Thu, Aug 20, 2020	37.50	37.73	37.13	37.16
7111	NYSE	TAP	Wed, Aug 19, 2020	37.88	38.30	37.65	37.85
7110	NYSE	TAP	Tue, Aug 18, 2020	37.81	38.01	37.39	37.76
7109	NYSE	TAP	Mon, Aug 17, 2020	37.64	38.08	37.26	37.74
7108	NYSE	TAP	Fri, Aug 14, 2020	37.46	38.07	37.36	37.68
7107	NYSE	TAP	Thu, Aug 13, 2020	38.13	38.42	37.60	37.81
7106	NYSE	TAP	Wed, Aug 12, 2020	38.73	39.09	38.16	38.43
7105	NYSE	TAP	Tue, Aug 11, 2020	38.72	39.24	38.11	38.21
7104	NYSE	TAP	Mon, Aug 10, 2020	37.42	37.95	37.40	37.90
7103	NYSE	TAP	Fri, Aug 7, 2020	36.26	37.32	36.26	37.27
7102	NYSE	TAP	Thu, Aug 6, 2020	36.17	36.76	36.11	36.57
7101	NYSE	TAP	Wed, Aug 5, 2020	37.08	37.28	36.33	36.53
7100	NYSE	TAP	Tue, Aug 4, 2020	36.78	37.24	36.61	36.75
7099	NYSE	TAP	Mon, Aug 3, 2020	37.54	37.56	36.68	36.81
7098	NYSE	TAP	Fri, Jul 31, 2020	37.53	38.31	36.98	37.52
7097	NYSE	TAP	Thu, Jul 30, 2020	38.42	39.02	37.13	37.44
7096	NYSE	TAP	Wed, Jul 29, 2020	36.51	36.93	36.02	36.73
7095	NYSE	TAP	Tue, Jul 28, 2020	36.00	36.84	36.00	36.32
7094	NYSE	TAP	Mon, Jul 27, 2020	36.33	36.49	35.80	36.15
7093	NYSE	TAP	Fri, Jul 24, 2020	36.40	36.75	36.24	36.49
7092	NYSE	TAP	Thu, Jul 23, 2020	35.74	36.77	35.68	36.55
7091	NYSE	TAP	Wed, Jul 22, 2020	35.60	35.99	35.27	35.80
7090	NYSE	TAP	Tue, Jul 21, 2020	35.31	36.24	35.31	35.85
7089	NYSE	TAP	Mon, Jul 20, 2020	35.92	35.92	34.79	35.00
7088	NYSE	TAP	Fri, Jul 17, 2020	36.01	36.40	35.67	36.08
7087	NYSE	TAP	Thu, Jul 16, 2020	35.67	36.45	35.48	36.07
7086	NYSE	TAP	Wed, Jul 15, 2020	35.83	36.58	35.58	35.77
7085	NYSE	TAP	Tue, Jul 14, 2020	34.06	35.22	33.71	35.08
7084	NYSE	TAP	Mon, Jul 13, 2020	34.62	34.74	33.67	34.32
7083	NYSE	TAP	Fri, Jul 10, 2020	33.36	34.70	33.22	34.66
7082	NYSE	TAP	Thu, Jul 9, 2020	34.52	34.63	33.18	33.25
7081	NYSE	TAP	Wed, Jul 8, 2020	34.80	35.12	34.40	34.74
7080	NYSE	TAP	Tue, Jul 7, 2020	35.16	35.35	34.65	34.66
7079	NYSE	TAP	Mon, Jul 6, 2020	36.00	36.29	35.15	35.66
7078	NYSE	TAP	Thu, Jul 2, 2020	35.72	36.14	35.16	35.34
7077	NYSE	TAP	Wed, Jul 1, 2020	34.53	35.56	34.01	35.06
7076	NYSE	TAP	Tue, Jun 30, 2020	35.43	35.45	33.55	34.36
7075	NYSE	TAP	Mon, Jun 29, 2020	34.99	35.70	34.81	35.42
7074	NYSE	TAP	Fri, Jun 26, 2020	35.35	35.42	34.21	34.43
7073	NYSE	TAP	Thu, Jun 25, 2020	36.14	36.14	35.02	35.58
7072	NYSE	TAP	Wed, Jun 24, 2020	37.38	37.42	36.07	36.50
7071	NYSE	TAP	Tue, Jun 23, 2020	38.47	38.53	37.65	37.97
7070	NYSE	TAP	Mon, Jun 22, 2020	37.81	38.08	37.27	37.95
7069	NYSE	TAP	Fri, Jun 19, 2020	39.52	39.90	37.92	38.03
7068	NYSE	TAP	Thu, Jun 18, 2020	38.26	39.30	38.06	39.08
7067	NYSE	TAP	Wed, Jun 17, 2020	39.93	40.02	38.54	38.77
7066	NYSE	TAP	Tue, Jun 16, 2020	39.75	39.98	38.14	39.80
7065	NYSE	TAP	Mon, Jun 15, 2020	36.84	38.66	36.51	38.26
7064	NYSE	TAP	Fri, Jun 12, 2020	37.65	38.10	36.75	38.05
7063	NYSE	TAP	Thu, Jun 11, 2020	38.00	38.50	36.38	36.55
7062	NYSE	TAP	Wed, Jun 10, 2020	41.72	41.73	39.47	39.50
7061	NYSE	TAP	Tue, Jun 9, 2020	42.26	42.53	41.62	41.75
7060	NYSE	TAP	Mon, Jun 8, 2020	43.25	43.68	42.62	43.37
7059	NYSE	TAP	Fri, Jun 5, 2020	43.71	44.29	42.29	42.40
7058	NYSE	TAP	Thu, Jun 4, 2020	40.60	42.31	40.41	42.31
7057	NYSE	TAP	Wed, Jun 3, 2020	40.00	41.59	39.90	40.54
7056	NYSE	TAP	Tue, Jun 2, 2020	38.62	39.40	38.30	39.32
7055	NYSE	TAP	Mon, Jun 1, 2020	38.15	38.40	37.73	37.97
7054	NYSE	TAP	Fri, May 29, 2020	37.60	38.04	37.11	37.96
7053	NYSE	TAP	Thu, May 28, 2020	40.35	40.45	38.27	38.35
7052	NYSE	TAP	Wed, May 27, 2020	37.63	39.80	37.31	39.74
7051	NYSE	TAP	Tue, May 26, 2020	37.34	37.74	36.37	36.73
7050	NYSE	TAP	Fri, May 22, 2020	36.54	37.13	36.12	36.83
7049	NYSE	TAP	Thu, May 21, 2020	37.64	37.88	36.70	36.79
7048	NYSE	TAP	Wed, May 20, 2020	38.28	38.57	37.72	37.89
7047	NYSE	TAP	Tue, May 19, 2020	38.50	38.64	37.52	37.83
7046	NYSE	TAP	Mon, May 18, 2020	37.39	38.82	37.39	38.55
7045	NYSE	TAP	Fri, May 15, 2020	36.31	36.96	35.95	36.35
7044	NYSE	TAP	Thu, May 14, 2020	35.56	36.50	34.63	36.29
7043	NYSE	TAP	Wed, May 13, 2020	37.34	37.42	35.75	36.22
7042	NYSE	TAP	Tue, May 12, 2020	38.59	38.78	37.69	37.69
7041	NYSE	TAP	Mon, May 11, 2020	38.60	39.02	38.21	38.54
7040	NYSE	TAP	Fri, May 8, 2020	38.37	39.06	37.96	38.89
7039	NYSE	TAP	Thu, May 7, 2020	38.14	38.63	37.15	37.60
7038	NYSE	TAP	Wed, May 6, 2020	37.88	38.29	37.15	37.68
7037	NYSE	TAP	Tue, May 5, 2020	38.43	38.60	37.44	37.44
7036	NYSE	TAP	Mon, May 4, 2020	38.55	38.80	37.28	38.19
7035	NYSE	TAP	Fri, May 1, 2020	40.31	40.47	38.83	38.92
7034	NYSE	TAP	Thu, Apr 30, 2020	41.87	42.82	40.55	41.01
7033	NYSE	TAP	Wed, Apr 29, 2020	46.24	47.24	45.92	46.17
7032	NYSE	TAP	Tue, Apr 28, 2020	46.13	46.27	44.94	45.44
7031	NYSE	TAP	Mon, Apr 27, 2020	43.21	44.84	42.97	44.59
7030	NYSE	TAP	Fri, Apr 24, 2020	42.07	43.22	41.88	43.03
7029	NYSE	TAP	Thu, Apr 23, 2020	42.21	43.26	41.80	41.87
7028	NYSE	TAP	Wed, Apr 22, 2020	42.90	42.90	41.85	42.10
7027	NYSE	TAP	Tue, Apr 21, 2020	42.51	42.78	41.73	42.10
7026	NYSE	TAP	Mon, Apr 20, 2020	43.50	44.59	43.22	43.49
7025	NYSE	TAP	Fri, Apr 17, 2020	44.14	44.76	43.51	44.38
7024	NYSE	TAP	Thu, Apr 16, 2020	44.82	44.82	42.41	43.17
7023	NYSE	TAP	Wed, Apr 15, 2020	45.51	45.76	43.45	44.60
7022	NYSE	TAP	Tue, Apr 14, 2020	45.66	47.28	45.43	46.57
7021	NYSE	TAP	Mon, Apr 13, 2020	47.24	47.50	44.07	45.02
7020	NYSE	TAP	Thu, Apr 9, 2020	45.87	48.24	45.71	47.40
7019	NYSE	TAP	Wed, Apr 8, 2020	43.74	46.06	43.56	45.62
7018	NYSE	TAP	Tue, Apr 7, 2020	44.67	45.23	43.45	43.53
7017	NYSE	TAP	Mon, Apr 6, 2020	42.41	43.23	41.14	42.90
7016	NYSE	TAP	Fri, Apr 3, 2020	39.80	41.54	39.78	41.01
7015	NYSE	TAP	Thu, Apr 2, 2020	37.47	40.22	37.05	40.00
7014	NYSE	TAP	Wed, Apr 1, 2020	37.03	38.37	36.72	37.85
7013	NYSE	TAP	Tue, Mar 31, 2020	39.90	40.70	38.65	39.01
7012	NYSE	TAP	Mon, Mar 30, 2020	38.16	40.73	37.07	40.30
7011	NYSE	TAP	Fri, Mar 27, 2020	37.23	38.84	35.41	38.25
7010	NYSE	TAP	Thu, Mar 26, 2020	37.81	38.90	37.35	38.62
7009	NYSE	TAP	Wed, Mar 25, 2020	37.13	39.29	36.95	37.54
7008	NYSE	TAP	Tue, Mar 24, 2020	36.33	39.05	36.00	37.47
7007	NYSE	TAP	Mon, Mar 23, 2020	36.65	37.27	34.01	34.56
7006	NYSE	TAP	Fri, Mar 20, 2020	38.73	41.20	36.57	36.75
7005	NYSE	TAP	Thu, Mar 19, 2020	39.99	42.08	37.34	38.51
7004	NYSE	TAP	Wed, Mar 18, 2020	41.59	45.39	38.51	40.45
7003	NYSE	TAP	Tue, Mar 17, 2020	42.37	44.38	41.13	43.99
7002	NYSE	TAP	Mon, Mar 16, 2020	37.50	44.22	37.44	41.85
7001	NYSE	TAP	Fri, Mar 13, 2020	40.45	42.58	37.85	42.56
7000	NYSE	TAP	Thu, Mar 12, 2020	38.55	39.24	36.32	38.40
6999	NYSE	TAP	Wed, Mar 11, 2020	42.49	43.22	40.42	40.94
6998	NYSE	TAP	Tue, Mar 10, 2020	44.12	45.19	41.70	43.89
6997	NYSE	TAP	Mon, Mar 9, 2020	45.43	46.00	42.67	43.01
6996	NYSE	TAP	Fri, Mar 6, 2020	48.16	49.43	47.16	48.04
6995	NYSE	TAP	Thu, Mar 5, 2020	50.91	51.47	49.41	49.55
6994	NYSE	TAP	Wed, Mar 4, 2020	50.84	52.49	50.57	52.48
6993	NYSE	TAP	Tue, Mar 3, 2020	51.40	52.24	49.71	50.43
6992	NYSE	TAP	Mon, Mar 2, 2020	49.61	51.48	49.35	51.48
6991	NYSE	TAP	Fri, Feb 28, 2020	48.71	49.62	47.62	49.61
6990	NYSE	TAP	Thu, Feb 27, 2020	50.80	51.77	49.00	50.01
6989	NYSE	TAP	Wed, Feb 26, 2020	51.54	53.13	51.42	51.74
6988	NYSE	TAP	Tue, Feb 25, 2020	54.17	54.17	51.40	51.42
6987	NYSE	TAP	Mon, Feb 24, 2020	54.34	54.60	53.47	54.20
6986	NYSE	TAP	Fri, Feb 21, 2020	55.03	55.48	54.87	55.29
6985	NYSE	TAP	Thu, Feb 20, 2020	54.73	55.43	54.58	55.41
6984	NYSE	TAP	Wed, Feb 19, 2020	54.38	55.09	53.92	54.88
6983	NYSE	TAP	Tue, Feb 18, 2020	55.15	55.45	53.98	54.45
6982	NYSE	TAP	Fri, Feb 14, 2020	55.48	55.79	54.88	55.25
6981	NYSE	TAP	Thu, Feb 13, 2020	55.28	55.73	54.47	55.36
6980	NYSE	TAP	Wed, Feb 12, 2020	60.95	61.94	55.49	55.50
6979	NYSE	TAP	Tue, Feb 11, 2020	58.27	58.69	57.88	58.05
6978	NYSE	TAP	Mon, Feb 10, 2020	57.58	58.05	57.41	57.84
6977	NYSE	TAP	Fri, Feb 7, 2020	57.10	57.91	57.02	57.78
6976	NYSE	TAP	Thu, Feb 6, 2020	58.27	58.38	57.50	57.50
6975	NYSE	TAP	Wed, Feb 5, 2020	57.03	58.08	57.03	58.02
6974	NYSE	TAP	Tue, Feb 4, 2020	56.87	57.31	56.82	56.91
6973	NYSE	TAP	Mon, Feb 3, 2020	55.75	56.72	55.74	56.31
6972	NYSE	TAP	Fri, Jan 31, 2020	56.08	56.17	55.39	55.58
6971	NYSE	TAP	Thu, Jan 30, 2020	56.10	56.37	55.73	56.26
6970	NYSE	TAP	Wed, Jan 29, 2020	56.32	56.85	56.12	56.30
6969	NYSE	TAP	Tue, Jan 28, 2020	56.03	56.57	55.89	56.09
6968	NYSE	TAP	Mon, Jan 27, 2020	55.30	56.40	55.27	55.94
6967	NYSE	TAP	Fri, Jan 24, 2020	56.89	56.92	55.56	56.12
6966	NYSE	TAP	Thu, Jan 23, 2020	56.21	57.05	55.96	56.74
6965	NYSE	TAP	Wed, Jan 22, 2020	56.45	56.66	56.02	56.48
6964	NYSE	TAP	Tue, Jan 21, 2020	56.32	56.79	55.89	56.50
6963	NYSE	TAP	Fri, Jan 17, 2020	56.72	57.06	56.44	56.57
6962	NYSE	TAP	Thu, Jan 16, 2020	55.94	56.70	55.74	56.57
6961	NYSE	TAP	Wed, Jan 15, 2020	55.63	56.59	55.50	55.92
6960	NYSE	TAP	Tue, Jan 14, 2020	55.25	55.95	55.06	55.95
6959	NYSE	TAP	Mon, Jan 13, 2020	55.17	55.39	54.76	55.39
6958	NYSE	TAP	Fri, Jan 10, 2020	55.02	55.43	55.00	55.07
6957	NYSE	TAP	Thu, Jan 9, 2020	55.12	55.19	54.31	54.96
6956	NYSE	TAP	Wed, Jan 8, 2020	54.62	55.47	54.08	55.02
6955	NYSE	TAP	Tue, Jan 7, 2020	54.39	54.80	54.13	54.49
6954	NYSE	TAP	Mon, Jan 6, 2020	53.71	54.98	53.55	54.63
6953	NYSE	TAP	Fri, Jan 3, 2020	53.12	53.47	52.69	53.38
6952	NYSE	TAP	Thu, Jan 2, 2020	54.25	54.42	53.09	53.54
6951	NYSE	TAP	Tue, Dec 31, 2019	53.76	54.04	53.28	53.90
6950	NYSE	TAP	Mon, Dec 30, 2019	53.85	53.97	53.46	53.78
6949	NYSE	TAP	Fri, Dec 27, 2019	53.80	53.97	53.53	53.83
6948	NYSE	TAP	Thu, Dec 26, 2019	53.28	53.61	53.21	53.61
6947	NYSE	TAP	Tue, Dec 24, 2019	52.97	53.62	52.82	53.28
6946	NYSE	TAP	Mon, Dec 23, 2019	54.04	54.25	52.86	53.05
6945	NYSE	TAP	Fri, Dec 20, 2019	53.96	54.93	53.69	53.86
6944	NYSE	TAP	Thu, Dec 19, 2019	52.83	53.45	52.44	53.25
6943	NYSE	TAP	Wed, Dec 18, 2019	52.54	52.97	52.33	52.95
6942	NYSE	TAP	Tue, Dec 17, 2019	51.80	52.62	51.80	52.45
6941	NYSE	TAP	Mon, Dec 16, 2019	51.20	52.20	51.00	51.98
6940	NYSE	TAP	Fri, Dec 13, 2019	51.56	51.91	50.67	50.81
6939	NYSE	TAP	Thu, Dec 12, 2019	51.16	51.83	51.08	51.36
6938	NYSE	TAP	Wed, Dec 11, 2019	51.48	51.56	50.85	51.17
6937	NYSE	TAP	Tue, Dec 10, 2019	51.36	51.44	50.77	51.21
6936	NYSE	TAP	Mon, Dec 9, 2019	51.06	51.63	50.99	51.53
6935	NYSE	TAP	Fri, Dec 6, 2019	50.69	51.20	50.53	51.06
6934	NYSE	TAP	Thu, Dec 5, 2019	51.07	51.35	50.03	50.35
6933	NYSE	TAP	Wed, Dec 4, 2019	50.13	51.65	50.10	51.13
6932	NYSE	TAP	Tue, Dec 3, 2019	50.56	50.75	49.82	50.10
6931	NYSE	TAP	Mon, Dec 2, 2019	50.42	50.89	50.30	50.67
6930	NYSE	TAP	Fri, Nov 29, 2019	50.70	50.70	50.22	50.48
6929	NYSE	TAP	Wed, Nov 27, 2019	51.21	51.45	50.62	50.73
6928	NYSE	TAP	Tue, Nov 26, 2019	51.51	52.10	50.62	51.06
6927	NYSE	TAP	Mon, Nov 25, 2019	51.73	52.60	51.65	52.42
6926	NYSE	TAP	Fri, Nov 22, 2019	52.81	53.03	52.08	52.28
6925	NYSE	TAP	Thu, Nov 21, 2019	52.39	52.75	52.21	52.55
6924	NYSE	TAP	Wed, Nov 20, 2019	52.46	53.33	52.30	52.39
6923	NYSE	TAP	Tue, Nov 19, 2019	51.97	52.43	51.67	52.41
6922	NYSE	TAP	Mon, Nov 18, 2019	52.54	52.84	51.83	51.96
6921	NYSE	TAP	Fri, Nov 15, 2019	51.37	52.72	51.27	52.52
6920	NYSE	TAP	Thu, Nov 14, 2019	52.11	52.22	51.30	51.30
6919	NYSE	TAP	Wed, Nov 13, 2019	52.82	52.82	51.72	51.95
6918	NYSE	TAP	Tue, Nov 12, 2019	53.50	53.53	52.62	52.67
6917	NYSE	TAP	Mon, Nov 11, 2019	53.74	53.79	53.05	53.31
6916	NYSE	TAP	Fri, Nov 8, 2019	53.55	53.84	53.19	53.79
6915	NYSE	TAP	Thu, Nov 7, 2019	54.71	55.06	53.40	53.51
6914	NYSE	TAP	Wed, Nov 6, 2019	54.72	54.92	54.12	54.48
6913	NYSE	TAP	Tue, Nov 5, 2019	53.85	55.06	53.65	54.38
6912	NYSE	TAP	Mon, Nov 4, 2019	53.13	54.07	52.82	53.61
6911	NYSE	TAP	Fri, Nov 1, 2019	52.79	53.33	52.58	52.70
6910	NYSE	TAP	Thu, Oct 31, 2019	52.95	53.21	52.34	52.72
6909	NYSE	TAP	Wed, Oct 30, 2019	52.97	54.86	51.90	53.00
6908	NYSE	TAP	Tue, Oct 29, 2019	54.66	54.99	54.07	54.69
6907	NYSE	TAP	Mon, Oct 28, 2019	56.74	57.13	54.55	54.57
6906	NYSE	TAP	Fri, Oct 25, 2019	57.41	57.89	56.06	56.84
6905	NYSE	TAP	Thu, Oct 24, 2019	59.55	59.72	58.53	58.90
6904	NYSE	TAP	Wed, Oct 23, 2019	58.90	59.56	58.61	59.47
6903	NYSE	TAP	Tue, Oct 22, 2019	57.36	59.32	57.12	59.30
6902	NYSE	TAP	Mon, Oct 21, 2019	57.18	57.31	56.97	57.16
6901	NYSE	TAP	Fri, Oct 18, 2019	57.15	57.15	56.74	56.98
6900	NYSE	TAP	Thu, Oct 17, 2019	56.58	57.61	56.37	57.00
6899	NYSE	TAP	Wed, Oct 16, 2019	56.95	56.95	56.21	56.32
6898	NYSE	TAP	Tue, Oct 15, 2019	56.25	56.83	55.97	56.68
6897	NYSE	TAP	Mon, Oct 14, 2019	55.82	56.33	55.57	56.24
6896	NYSE	TAP	Fri, Oct 11, 2019	55.52	56.54	55.52	56.06
6895	NYSE	TAP	Thu, Oct 10, 2019	55.52	56.08	55.22	55.72
6894	NYSE	TAP	Wed, Oct 9, 2019	55.71	55.88	55.16	55.51
6893	NYSE	TAP	Tue, Oct 8, 2019	56.00	56.00	55.07	55.34
6892	NYSE	TAP	Mon, Oct 7, 2019	56.73	57.12	56.13	56.17
6891	NYSE	TAP	Fri, Oct 4, 2019	56.61	56.88	55.65	56.63
6890	NYSE	TAP	Thu, Oct 3, 2019	56.22	56.85	55.18	56.62
6889	NYSE	TAP	Wed, Oct 2, 2019	57.60	57.95	56.36	56.72
6888	NYSE	TAP	Tue, Oct 1, 2019	57.70	58.36	57.60	58.11
6887	NYSE	TAP	Mon, Sep 30, 2019	57.64	58.13	57.38	57.50
6886	NYSE	TAP	Fri, Sep 27, 2019	57.34	57.71	56.94	57.47
6885	NYSE	TAP	Thu, Sep 26, 2019	56.32	57.30	56.12	57.09
6884	NYSE	TAP	Wed, Sep 25, 2019	56.05	56.22	55.53	56.14
6883	NYSE	TAP	Tue, Sep 24, 2019	56.20	56.41	55.45	55.85
6882	NYSE	TAP	Mon, Sep 23, 2019	56.22	56.52	55.76	56.21
6881	NYSE	TAP	Fri, Sep 20, 2019	55.52	56.46	55.36	56.26
6880	NYSE	TAP	Thu, Sep 19, 2019	55.05	55.31	54.70	55.04
6879	NYSE	TAP	Wed, Sep 18, 2019	55.40	55.56	54.43	55.04
6878	NYSE	TAP	Tue, Sep 17, 2019	57.53	57.63	55.56	55.68
6877	NYSE	TAP	Mon, Sep 16, 2019	56.99	57.60	56.68	57.55
6876	NYSE	TAP	Fri, Sep 13, 2019	56.43	57.24	56.32	57.17
6875	NYSE	TAP	Thu, Sep 12, 2019	56.90	56.99	56.00	56.25
6874	NYSE	TAP	Wed, Sep 11, 2019	56.37	56.65	55.50	56.38
6873	NYSE	TAP	Tue, Sep 10, 2019	55.80	56.80	55.42	56.60
6872	NYSE	TAP	Mon, Sep 9, 2019	53.41	55.93	53.41	55.87
6871	NYSE	TAP	Fri, Sep 6, 2019	53.38	53.49	53.13	53.42
6870	NYSE	TAP	Thu, Sep 5, 2019	53.37	53.69	53.13	53.18
6869	NYSE	TAP	Wed, Sep 4, 2019	52.81	53.31	52.67	53.13
6868	NYSE	TAP	Tue, Sep 3, 2019	51.09	52.61	50.78	52.39
6867	NYSE	TAP	Fri, Aug 30, 2019	51.20	51.60	51.07	51.36
6866	NYSE	TAP	Thu, Aug 29, 2019	51.11	51.46	50.89	51.05
6865	NYSE	TAP	Wed, Aug 28, 2019	50.21	51.26	49.92	50.58
6864	NYSE	TAP	Tue, Aug 27, 2019	50.63	50.79	50.04	50.17
6863	NYSE	TAP	Mon, Aug 26, 2019	50.33	50.60	50.09	50.57
6862	NYSE	TAP	Fri, Aug 23, 2019	51.56	51.66	49.95	50.07
6861	NYSE	TAP	Thu, Aug 22, 2019	51.87	52.30	51.48	51.69
6860	NYSE	TAP	Wed, Aug 21, 2019	52.11	52.42	51.52	51.78
6859	NYSE	TAP	Tue, Aug 20, 2019	52.52	52.77	51.99	52.16
6858	NYSE	TAP	Mon, Aug 19, 2019	52.44	52.84	51.95	52.50
6857	NYSE	TAP	Fri, Aug 16, 2019	50.98	52.05	50.69	51.88
6856	NYSE	TAP	Thu, Aug 15, 2019	50.47	50.95	50.15	50.86
6855	NYSE	TAP	Wed, Aug 14, 2019	51.25	51.42	50.29	50.34
6854	NYSE	TAP	Tue, Aug 13, 2019	52.21	52.95	51.62	51.68
6853	NYSE	TAP	Mon, Aug 12, 2019	52.31	52.40	51.96	52.01
6852	NYSE	TAP	Fri, Aug 9, 2019	52.47	52.75	52.13	52.65
6851	NYSE	TAP	Thu, Aug 8, 2019	52.41	52.78	51.89	52.72
6850	NYSE	TAP	Wed, Aug 7, 2019	50.92	52.29	50.55	52.14
6849	NYSE	TAP	Tue, Aug 6, 2019	51.03	51.56	50.68	51.19
6848	NYSE	TAP	Mon, Aug 5, 2019	51.90	52.07	49.92	50.59
6847	NYSE	TAP	Fri, Aug 2, 2019	52.66	52.97	52.02	52.24
6846	NYSE	TAP	Thu, Aug 1, 2019	53.01	54.25	52.46	52.49
6845	NYSE	TAP	Wed, Jul 31, 2019	53.07	54.27	51.80	53.99
6844	NYSE	TAP	Tue, Jul 30, 2019	56.39	57.00	56.09	56.92
6843	NYSE	TAP	Mon, Jul 29, 2019	56.70	56.98	56.25	56.51
6842	NYSE	TAP	Fri, Jul 26, 2019	56.73	56.98	56.38	56.59
6841	NYSE	TAP	Thu, Jul 25, 2019	56.80	57.71	56.14	56.67
6840	NYSE	TAP	Wed, Jul 24, 2019	56.26	56.76	56.07	56.65
6839	NYSE	TAP	Tue, Jul 23, 2019	54.50	56.75	54.36	56.30
6838	NYSE	TAP	Mon, Jul 22, 2019	54.78	55.05	54.03	54.23
6837	NYSE	TAP	Fri, Jul 19, 2019	55.02	55.10	54.40	54.59
6836	NYSE	TAP	Thu, Jul 18, 2019	54.00	54.65	53.48	54.39
6835	NYSE	TAP	Wed, Jul 17, 2019	54.66	54.83	54.11	54.29
6834	NYSE	TAP	Tue, Jul 16, 2019	53.64	54.57	53.39	54.49
6833	NYSE	TAP	Mon, Jul 15, 2019	53.29	53.80	52.36	53.70
6832	NYSE	TAP	Fri, Jul 12, 2019	54.80	54.98	54.24	54.38
6831	NYSE	TAP	Thu, Jul 11, 2019	55.81	55.92	54.29	54.77
6830	NYSE	TAP	Wed, Jul 10, 2019	55.88	56.31	55.68	55.87
6829	NYSE	TAP	Tue, Jul 9, 2019	56.16	56.21	55.10	55.54
6828	NYSE	TAP	Mon, Jul 8, 2019	56.91	56.96	56.28	56.45
6827	NYSE	TAP	Fri, Jul 5, 2019	56.77	56.93	55.95	56.85
6826	NYSE	TAP	Wed, Jul 3, 2019	56.52	57.06	56.42	56.86
6825	NYSE	TAP	Tue, Jul 2, 2019	56.59	56.74	55.93	56.13
6824	NYSE	TAP	Mon, Jul 1, 2019	56.29	56.49	55.76	56.31
6823	NYSE	TAP	Fri, Jun 28, 2019	55.75	56.43	55.50	56.00
6822	NYSE	TAP	Thu, Jun 27, 2019	54.97	55.55	54.74	55.33
6821	NYSE	TAP	Wed, Jun 26, 2019	55.23	55.40	54.66	54.96
6820	NYSE	TAP	Tue, Jun 25, 2019	55.49	55.68	54.53	55.40
6819	NYSE	TAP	Mon, Jun 24, 2019	55.44	55.81	54.95	55.46
6818	NYSE	TAP	Fri, Jun 21, 2019	55.00	55.54	54.37	55.42
6817	NYSE	TAP	Thu, Jun 20, 2019	54.76	55.45	54.64	54.98
6816	NYSE	TAP	Wed, Jun 19, 2019	54.20	55.11	53.86	54.66
6815	NYSE	TAP	Tue, Jun 18, 2019	54.28	54.51	53.92	54.11
6814	NYSE	TAP	Mon, Jun 17, 2019	53.87	54.00	53.25	53.66
6813	NYSE	TAP	Fri, Jun 14, 2019	54.98	55.39	53.81	54.00
6812	NYSE	TAP	Thu, Jun 13, 2019	55.00	55.28	54.57	55.11
6811	NYSE	TAP	Wed, Jun 12, 2019	54.91	55.46	54.72	54.85
6810	NYSE	TAP	Tue, Jun 11, 2019	54.73	54.98	53.84	54.63
6809	NYSE	TAP	Mon, Jun 10, 2019	56.54	56.57	54.50	54.74
6808	NYSE	TAP	Fri, Jun 7, 2019	58.19	58.56	55.75	56.97
6807	NYSE	TAP	Thu, Jun 6, 2019	57.59	57.93	57.48	57.71
6806	NYSE	TAP	Wed, Jun 5, 2019	58.42	58.42	57.25	57.42
6805	NYSE	TAP	Tue, Jun 4, 2019	56.42	58.02	56.36	57.98
6804	NYSE	TAP	Mon, Jun 3, 2019	54.83	56.10	54.65	55.90
6803	NYSE	TAP	Fri, May 31, 2019	53.71	55.06	53.41	54.98
6802	NYSE	TAP	Thu, May 30, 2019	55.29	55.72	54.30	54.34
6801	NYSE	TAP	Wed, May 29, 2019	57.06	57.08	55.05	55.46
6800	NYSE	TAP	Tue, May 28, 2019	58.73	58.96	57.13	57.24
6799	NYSE	TAP	Fri, May 24, 2019	59.46	59.68	58.56	58.72
6798	NYSE	TAP	Thu, May 23, 2019	58.79	59.44	58.37	59.42
6797	NYSE	TAP	Wed, May 22, 2019	58.52	59.43	58.38	59.25
6796	NYSE	TAP	Tue, May 21, 2019	58.16	58.82	58.06	58.77
6795	NYSE	TAP	Mon, May 20, 2019	58.33	58.75	57.88	58.06
6794	NYSE	TAP	Fri, May 17, 2019	58.31	58.99	58.20	58.66
6793	NYSE	TAP	Thu, May 16, 2019	58.37	59.24	58.26	58.54
6792	NYSE	TAP	Wed, May 15, 2019	58.34	58.90	58.07	58.30
6791	NYSE	TAP	Tue, May 14, 2019	58.10	58.88	57.89	58.42
6790	NYSE	TAP	Mon, May 13, 2019	58.02	58.09	57.38	57.87
6789	NYSE	TAP	Fri, May 10, 2019	58.22	58.66	57.36	58.64
6788	NYSE	TAP	Thu, May 9, 2019	58.79	58.97	57.53	58.35
6787	NYSE	TAP	Wed, May 8, 2019	59.84	59.85	58.52	59.18
6786	NYSE	TAP	Tue, May 7, 2019	60.59	60.74	59.58	60.08
6785	NYSE	TAP	Mon, May 6, 2019	60.75	61.49	60.62	60.98
6784	NYSE	TAP	Fri, May 3, 2019	60.46	61.44	60.30	61.37
6783	NYSE	TAP	Thu, May 2, 2019	59.20	59.99	58.51	59.92
6782	NYSE	TAP	Wed, May 1, 2019	62.99	62.99	59.19	59.35
6781	NYSE	TAP	Tue, Apr 30, 2019	63.72	64.32	63.27	64.19
6780	NYSE	TAP	Mon, Apr 29, 2019	63.72	64.09	63.57	63.88
6779	NYSE	TAP	Fri, Apr 26, 2019	63.01	64.12	63.01	63.83
6778	NYSE	TAP	Thu, Apr 25, 2019	61.96	63.00	61.71	62.80
6777	NYSE	TAP	Wed, Apr 24, 2019	61.39	62.53	61.24	62.51
6776	NYSE	TAP	Tue, Apr 23, 2019	61.15	61.28	60.32	61.28
6775	NYSE	TAP	Mon, Apr 22, 2019	61.49	62.33	61.04	61.16
6774	NYSE	TAP	Thu, Apr 18, 2019	59.70	61.53	59.68	61.40
6773	NYSE	TAP	Wed, Apr 17, 2019	59.59	60.14	59.22	59.42
6772	NYSE	TAP	Tue, Apr 16, 2019	60.45	60.77	59.43	59.53
6771	NYSE	TAP	Mon, Apr 15, 2019	60.25	60.61	60.00	60.45
6770	NYSE	TAP	Fri, Apr 12, 2019	60.25	60.94	59.88	59.98
6769	NYSE	TAP	Thu, Apr 11, 2019	59.82	60.72	59.73	60.07
6768	NYSE	TAP	Wed, Apr 10, 2019	59.50	59.67	58.76	59.40
6767	NYSE	TAP	Tue, Apr 9, 2019	60.28	60.51	59.23	59.55
6766	NYSE	TAP	Mon, Apr 8, 2019	60.35	61.01	60.35	60.79
6765	NYSE	TAP	Fri, Apr 5, 2019	60.76	61.00	60.14	60.63
6764	NYSE	TAP	Thu, Apr 4, 2019	60.05	60.91	59.83	60.76
6763	NYSE	TAP	Wed, Apr 3, 2019	60.10	60.40	59.37	59.84
6762	NYSE	TAP	Tue, Apr 2, 2019	60.42	60.48	59.84	60.15
6761	NYSE	TAP	Mon, Apr 1, 2019	59.96	60.66	59.84	60.37
6760	NYSE	TAP	Fri, Mar 29, 2019	59.69	60.23	59.44	59.65
6759	NYSE	TAP	Thu, Mar 28, 2019	59.39	59.70	59.14	59.27
6758	NYSE	TAP	Wed, Mar 27, 2019	59.30	59.77	58.78	59.29
6757	NYSE	TAP	Tue, Mar 26, 2019	59.09	59.48	58.88	59.48
6756	NYSE	TAP	Mon, Mar 25, 2019	59.36	59.52	58.75	58.75
6755	NYSE	TAP	Fri, Mar 22, 2019	60.34	60.34	59.44	59.45
6754	NYSE	TAP	Thu, Mar 21, 2019	59.48	60.81	59.45	60.81
6753	NYSE	TAP	Wed, Mar 20, 2019	60.52	60.63	59.21	59.77
6752	NYSE	TAP	Tue, Mar 19, 2019	61.12	61.44	60.47	60.76
6751	NYSE	TAP	Mon, Mar 18, 2019	60.98	61.27	60.66	60.95
6750	NYSE	TAP	Fri, Mar 15, 2019	60.49	61.54	60.43	60.82
6749	NYSE	TAP	Thu, Mar 14, 2019	60.57	60.86	60.30	60.49
6748	NYSE	TAP	Wed, Mar 13, 2019	60.26	61.18	60.16	60.59
6747	NYSE	TAP	Tue, Mar 12, 2019	60.20	60.52	59.96	60.21
6746	NYSE	TAP	Mon, Mar 11, 2019	59.53	60.26	59.27	60.10
6745	NYSE	TAP	Fri, Mar 8, 2019	60.08	60.17	59.32	59.45
6744	NYSE	TAP	Thu, Mar 7, 2019	60.20	60.26	59.75	60.04
6743	NYSE	TAP	Wed, Mar 6, 2019	61.17	61.43	59.85	60.16
6742	NYSE	TAP	Tue, Mar 5, 2019	61.00	61.41	60.48	61.09
6741	NYSE	TAP	Mon, Mar 4, 2019	61.35	61.68	60.60	61.25
6740	NYSE	TAP	Fri, Mar 1, 2019	61.54	62.15	61.31	61.41
6739	NYSE	TAP	Thu, Feb 28, 2019	61.37	62.29	61.16	61.25
6738	NYSE	TAP	Wed, Feb 27, 2019	60.82	61.34	60.68	61.11
6737	NYSE	TAP	Tue, Feb 26, 2019	61.18	61.36	60.88	61.04
6736	NYSE	TAP	Mon, Feb 25, 2019	62.24	62.24	61.04	61.04
6735	NYSE	TAP	Fri, Feb 22, 2019	61.51	62.06	60.50	61.93
6734	NYSE	TAP	Thu, Feb 21, 2019	61.60	62.69	61.08	62.08
6733	NYSE	TAP	Wed, Feb 20, 2019	60.96	63.16	60.96	61.39
6732	NYSE	TAP	Tue, Feb 19, 2019	60.66	61.35	60.19	61.11
6731	NYSE	TAP	Fri, Feb 15, 2019	60.40	61.15	60.10	60.91
6730	NYSE	TAP	Thu, Feb 14, 2019	59.37	60.35	59.32	59.84
6729	NYSE	TAP	Wed, Feb 13, 2019	59.11	59.76	58.42	59.68
6728	NYSE	TAP	Tue, Feb 12, 2019	60.21	62.00	59.01	59.19
6727	NYSE	TAP	Mon, Feb 11, 2019	65.12	65.39	64.60	65.36
6726	NYSE	TAP	Fri, Feb 8, 2019	65.42	65.74	64.46	64.94
6725	NYSE	TAP	Thu, Feb 7, 2019	65.65	66.12	65.20	65.57
6724	NYSE	TAP	Wed, Feb 6, 2019	66.22	66.69	65.09	65.67
6723	NYSE	TAP	Tue, Feb 5, 2019	66.25	67.24	65.91	66.51
6722	NYSE	TAP	Mon, Feb 4, 2019	65.92	66.16	65.37	65.85
6721	NYSE	TAP	Fri, Feb 1, 2019	66.68	66.98	65.91	66.00
6720	NYSE	TAP	Thu, Jan 31, 2019	65.51	66.67	65.20	66.61
6719	NYSE	TAP	Wed, Jan 30, 2019	64.99	65.89	64.34	65.33
6718	NYSE	TAP	Tue, Jan 29, 2019	64.35	64.88	63.77	64.75
6717	NYSE	TAP	Mon, Jan 28, 2019	64.18	64.36	63.41	64.15
6716	NYSE	TAP	Fri, Jan 25, 2019	63.86	65.17	63.82	64.40
6715	NYSE	TAP	Thu, Jan 24, 2019	64.10	64.21	63.00	63.39
6714	NYSE	TAP	Wed, Jan 23, 2019	64.38	64.66	63.85	64.42
6713	NYSE	TAP	Tue, Jan 22, 2019	63.55	64.15	62.84	64.10
6712	NYSE	TAP	Fri, Jan 18, 2019	62.20	63.76	62.20	63.62
6711	NYSE	TAP	Thu, Jan 17, 2019	61.14	62.09	61.09	61.78
6710	NYSE	TAP	Wed, Jan 16, 2019	62.10	62.57	61.19	61.26
6709	NYSE	TAP	Tue, Jan 15, 2019	62.49	62.72	61.73	62.43
6708	NYSE	TAP	Mon, Jan 14, 2019	63.05	63.38	62.20	62.36
6707	NYSE	TAP	Fri, Jan 11, 2019	63.28	63.69	62.72	63.34
6706	NYSE	TAP	Thu, Jan 10, 2019	61.36	63.21	61.15	62.86
6705	NYSE	TAP	Wed, Jan 9, 2019	60.51	61.29	59.98	61.00
6704	NYSE	TAP	Tue, Jan 8, 2019	60.00	61.46	59.41	61.17
6703	NYSE	TAP	Mon, Jan 7, 2019	59.33	60.39	58.89	59.58
6702	NYSE	TAP	Fri, Jan 4, 2019	58.20	60.08	58.20	59.71
6701	NYSE	TAP	Thu, Jan 3, 2019	57.00	58.10	56.65	57.87
6700	NYSE	TAP	Wed, Jan 2, 2019	55.88	57.60	55.30	57.09
6699	NYSE	TAP	Mon, Dec 31, 2018	55.87	56.29	54.94	56.16
6698	NYSE	TAP	Fri, Dec 28, 2018	56.70	57.11	55.70	55.94
6697	NYSE	TAP	Thu, Dec 27, 2018	55.69	56.56	54.71	56.54
6696	NYSE	TAP	Wed, Dec 26, 2018	55.31	56.17	54.60	56.16
6695	NYSE	TAP	Mon, Dec 24, 2018	55.44	55.86	54.17	55.15
6694	NYSE	TAP	Fri, Dec 21, 2018	57.24	58.62	55.44	55.50
6693	NYSE	TAP	Thu, Dec 20, 2018	57.65	58.45	56.66	57.24
6692	NYSE	TAP	Wed, Dec 19, 2018	59.40	60.20	57.52	57.77
6691	NYSE	TAP	Tue, Dec 18, 2018	60.82	62.04	58.83	59.30
6690	NYSE	TAP	Mon, Dec 17, 2018	61.85	62.29	60.28	60.57
6689	NYSE	TAP	Fri, Dec 14, 2018	62.67	62.99	61.84	62.00
6688	NYSE	TAP	Thu, Dec 13, 2018	63.46	64.19	62.74	63.20
6687	NYSE	TAP	Wed, Dec 12, 2018	63.08	64.77	63.01	63.07
6686	NYSE	TAP	Tue, Dec 11, 2018	63.00	63.69	62.19	62.54
6685	NYSE	TAP	Mon, Dec 10, 2018	63.73	63.75	61.70	62.74
6684	NYSE	TAP	Fri, Dec 7, 2018	64.15	65.38	63.03	63.37
6683	NYSE	TAP	Thu, Dec 6, 2018	64.22	64.51	63.08	64.46
6682	NYSE	TAP	Tue, Dec 4, 2018	65.88	66.31	64.72	64.87
6681	NYSE	TAP	Mon, Dec 3, 2018	65.87	66.17	64.20	66.14
6680	NYSE	TAP	Fri, Nov 30, 2018	64.52	65.86	64.50	65.77
6679	NYSE	TAP	Thu, Nov 29, 2018	65.25	65.48	63.74	64.31
6678	NYSE	TAP	Wed, Nov 28, 2018	65.07	66.11	64.68	65.50
6677	NYSE	TAP	Tue, Nov 27, 2018	64.49	65.33	63.81	65.17
6676	NYSE	TAP	Mon, Nov 26, 2018	64.73	65.34	64.30	64.98
6675	NYSE	TAP	Fri, Nov 23, 2018	64.18	64.55	63.67	64.10
6674	NYSE	TAP	Wed, Nov 21, 2018	64.83	65.29	63.79	64.13
6673	NYSE	TAP	Tue, Nov 20, 2018	65.70	66.98	64.57	64.88
6672	NYSE	TAP	Mon, Nov 19, 2018	64.94	66.71	64.90	66.39
6671	NYSE	TAP	Fri, Nov 16, 2018	64.55	64.93	64.07	64.74
6670	NYSE	TAP	Thu, Nov 15, 2018	64.73	64.83	63.93	64.69
6669	NYSE	TAP	Wed, Nov 14, 2018	64.89	64.98	63.96	64.75
6668	NYSE	TAP	Tue, Nov 13, 2018	65.72	66.11	64.17	64.49
6667	NYSE	TAP	Mon, Nov 12, 2018	64.05	66.06	63.66	65.50
6666	NYSE	TAP	Fri, Nov 9, 2018	64.05	64.76	63.61	64.50
6665	NYSE	TAP	Thu, Nov 8, 2018	63.48	64.71	63.31	63.97
6664	NYSE	TAP	Wed, Nov 7, 2018	63.13	63.98	62.26	63.62
6663	NYSE	TAP	Tue, Nov 6, 2018	62.41	63.45	61.17	62.65
6662	NYSE	TAP	Mon, Nov 5, 2018	63.26	63.98	62.52	63.09
6661	NYSE	TAP	Fri, Nov 2, 2018	66.09	66.42	62.39	63.12
6660	NYSE	TAP	Thu, Nov 1, 2018	64.75	67.62	64.25	65.99
6659	NYSE	TAP	Wed, Oct 31, 2018	62.10	64.91	61.32	64.00
6658	NYSE	TAP	Tue, Oct 30, 2018	56.81	58.44	56.50	58.21
6657	NYSE	TAP	Mon, Oct 29, 2018	56.30	57.01	56.06	56.59
6656	NYSE	TAP	Fri, Oct 26, 2018	56.68	56.88	55.52	55.70
6655	NYSE	TAP	Thu, Oct 25, 2018	58.21	58.34	56.65	56.83
6654	NYSE	TAP	Wed, Oct 24, 2018	58.56	60.29	58.56	59.34
6653	NYSE	TAP	Tue, Oct 23, 2018	58.61	58.99	57.02	58.30
6652	NYSE	TAP	Mon, Oct 22, 2018	60.08	60.34	58.86	58.89
6651	NYSE	TAP	Fri, Oct 19, 2018	59.20	60.44	59.20	59.90
6650	NYSE	TAP	Thu, Oct 18, 2018	59.75	60.38	58.75	58.97
6649	NYSE	TAP	Wed, Oct 17, 2018	59.62	60.32	58.81	59.57
6648	NYSE	TAP	Tue, Oct 16, 2018	60.00	60.55	59.44	60.23
6647	NYSE	TAP	Mon, Oct 15, 2018	59.43	60.19	59.40	59.67
6646	NYSE	TAP	Fri, Oct 12, 2018	60.00	60.19	58.80	59.33
6645	NYSE	TAP	Thu, Oct 11, 2018	61.35	61.72	59.52	59.59
6644	NYSE	TAP	Wed, Oct 10, 2018	61.54	62.55	61.29	61.31
6643	NYSE	TAP	Tue, Oct 9, 2018	62.37	62.39	61.56	61.73
6642	NYSE	TAP	Mon, Oct 8, 2018	62.08	63.09	61.90	62.75
6641	NYSE	TAP	Fri, Oct 5, 2018	61.65	62.38	61.36	61.89
6640	NYSE	TAP	Thu, Oct 4, 2018	61.11	61.76	60.79	61.37
6639	NYSE	TAP	Wed, Oct 3, 2018	62.59	62.88	60.98	61.35
6638	NYSE	TAP	Tue, Oct 2, 2018	61.11	62.13	61.11	62.06
6637	NYSE	TAP	Mon, Oct 1, 2018	61.58	61.75	61.10	61.21
6636	NYSE	TAP	Fri, Sep 28, 2018	61.51	61.95	61.23	61.50
6635	NYSE	TAP	Thu, Sep 27, 2018	62.06	62.48	61.43	61.74
6634	NYSE	TAP	Wed, Sep 26, 2018	62.21	62.90	61.74	62.27
6633	NYSE	TAP	Tue, Sep 25, 2018	62.78	62.78	61.32	61.84
6632	NYSE	TAP	Mon, Sep 24, 2018	64.18	64.50	62.23	62.48
6631	NYSE	TAP	Fri, Sep 21, 2018	65.02	65.23	64.35	64.78
6630	NYSE	TAP	Thu, Sep 20, 2018	64.78	65.97	64.34	64.92
6629	NYSE	TAP	Wed, Sep 19, 2018	63.55	65.24	63.55	64.28
6628	NYSE	TAP	Tue, Sep 18, 2018	64.27	64.50	63.49	63.87
6627	NYSE	TAP	Mon, Sep 17, 2018	63.30	64.26	63.00	64.04
6626	NYSE	TAP	Fri, Sep 14, 2018	63.27	63.29	62.63	63.14
6625	NYSE	TAP	Thu, Sep 13, 2018	63.47	63.75	62.90	63.48
6624	NYSE	TAP	Wed, Sep 12, 2018	62.73	63.42	62.60	63.08
6623	NYSE	TAP	Tue, Sep 11, 2018	64.05	64.48	62.69	62.83
6622	NYSE	TAP	Mon, Sep 10, 2018	63.88	65.16	63.68	64.73
6621	NYSE	TAP	Fri, Sep 7, 2018	65.50	65.52	63.30	63.78
6620	NYSE	TAP	Thu, Sep 6, 2018	65.86	66.63	65.38	66.41
6619	NYSE	TAP	Wed, Sep 5, 2018	64.39	65.90	64.37	65.65
6618	NYSE	TAP	Tue, Sep 4, 2018	66.39	66.74	64.50	64.89
6617	NYSE	TAP	Fri, Aug 31, 2018	66.67	67.31	66.41	66.74
6616	NYSE	TAP	Thu, Aug 30, 2018	66.94	67.42	66.57	66.93
6615	NYSE	TAP	Wed, Aug 29, 2018	67.21	67.58	66.47	67.03
6614	NYSE	TAP	Tue, Aug 28, 2018	67.87	68.43	66.79	67.01
6613	NYSE	TAP	Mon, Aug 27, 2018	68.11	68.46	66.93	67.99
6612	NYSE	TAP	Fri, Aug 24, 2018	68.60	69.13	68.00	68.03
6611	NYSE	TAP	Thu, Aug 23, 2018	68.04	68.54	67.82	68.10
6610	NYSE	TAP	Wed, Aug 22, 2018	68.35	68.36	67.78	68.20
6609	NYSE	TAP	Tue, Aug 21, 2018	68.90	68.97	68.22	68.25
6608	NYSE	TAP	Mon, Aug 20, 2018	68.51	68.96	68.11	68.68
6607	NYSE	TAP	Fri, Aug 17, 2018	68.18	69.05	67.82	68.56
6606	NYSE	TAP	Thu, Aug 16, 2018	67.41	68.22	67.21	67.89
6605	NYSE	TAP	Wed, Aug 15, 2018	66.94	67.27	66.30	67.18
6604	NYSE	TAP	Tue, Aug 14, 2018	65.89	67.69	65.81	67.39
6603	NYSE	TAP	Mon, Aug 13, 2018	65.12	65.72	64.58	65.44
6602	NYSE	TAP	Fri, Aug 10, 2018	66.00	66.41	65.20	65.46
6601	NYSE	TAP	Thu, Aug 9, 2018	66.33	67.23	66.13	66.54
6600	NYSE	TAP	Wed, Aug 8, 2018	68.85	68.97	66.53	66.58
6599	NYSE	TAP	Tue, Aug 7, 2018	69.22	69.30	68.20	68.80
6598	NYSE	TAP	Mon, Aug 6, 2018	69.33	69.93	68.95	69.06
6597	NYSE	TAP	Fri, Aug 3, 2018	69.05	69.84	68.71	69.20
6596	NYSE	TAP	Thu, Aug 2, 2018	69.79	69.96	67.82	68.83
6595	NYSE	TAP	Wed, Aug 1, 2018	65.25	71.04	64.45	69.33
6594	NYSE	TAP	Tue, Jul 31, 2018	67.06	68.09	66.43	67.00
6593	NYSE	TAP	Mon, Jul 30, 2018	64.10	67.32	64.10	66.77
6592	NYSE	TAP	Fri, Jul 27, 2018	65.30	65.77	63.64	64.28
6591	NYSE	TAP	Thu, Jul 26, 2018	65.04	66.20	64.57	65.30
6590	NYSE	TAP	Wed, Jul 25, 2018	64.86	65.59	64.70	65.41
6589	NYSE	TAP	Tue, Jul 24, 2018	62.75	64.87	62.75	64.41
6588	NYSE	TAP	Mon, Jul 23, 2018	62.51	63.66	62.50	63.24
6587	NYSE	TAP	Fri, Jul 20, 2018	64.18	64.18	62.64	62.85
6586	NYSE	TAP	Thu, Jul 19, 2018	63.99	64.45	63.51	63.87
6585	NYSE	TAP	Wed, Jul 18, 2018	66.88	67.04	63.76	64.35
6584	NYSE	TAP	Tue, Jul 17, 2018	66.55	67.88	66.45	67.00
6583	NYSE	TAP	Mon, Jul 16, 2018	68.11	68.19	66.80	66.90
6582	NYSE	TAP	Fri, Jul 13, 2018	67.75	68.32	67.55	68.10
6581	NYSE	TAP	Thu, Jul 12, 2018	68.80	68.83	67.54	67.71
6580	NYSE	TAP	Wed, Jul 11, 2018	68.53	68.90	67.44	68.61
6579	NYSE	TAP	Tue, Jul 10, 2018	69.49	69.68	68.26	68.39
6578	NYSE	TAP	Mon, Jul 9, 2018	70.66	70.95	69.67	69.82
6577	NYSE	TAP	Fri, Jul 6, 2018	70.07	70.83	69.76	70.62
6576	NYSE	TAP	Thu, Jul 5, 2018	68.32	69.78	68.09	69.70
6575	NYSE	TAP	Tue, Jul 3, 2018	67.76	68.17	67.27	67.69
6574	NYSE	TAP	Mon, Jul 2, 2018	67.71	68.14	67.20	67.62
6573	NYSE	TAP	Fri, Jun 29, 2018	67.95	68.66	67.37	68.04
6572	NYSE	TAP	Thu, Jun 28, 2018	67.95	68.63	67.33	67.84
6571	NYSE	TAP	Wed, Jun 27, 2018	68.23	69.05	67.57	67.79
6570	NYSE	TAP	Tue, Jun 26, 2018	69.47	69.54	68.13	68.61
6569	NYSE	TAP	Mon, Jun 25, 2018	69.00	70.96	68.99	69.79
6568	NYSE	TAP	Fri, Jun 22, 2018	68.07	69.25	67.73	69.02
6567	NYSE	TAP	Thu, Jun 21, 2018	68.22	68.25	67.17	67.47
6566	NYSE	TAP	Wed, Jun 20, 2018	67.62	68.19	66.97	68.11
6565	NYSE	TAP	Tue, Jun 19, 2018	66.69	67.79	66.50	67.62
6564	NYSE	TAP	Mon, Jun 18, 2018	67.11	67.26	66.40	67.01
6563	NYSE	TAP	Fri, Jun 15, 2018	66.73	67.98	66.48	67.89
6562	NYSE	TAP	Thu, Jun 14, 2018	66.13	66.80	65.65	66.72
6561	NYSE	TAP	Wed, Jun 13, 2018	66.19	67.07	65.62	66.10
6560	NYSE	TAP	Tue, Jun 12, 2018	64.83	66.17	64.51	66.09
6559	NYSE	TAP	Mon, Jun 11, 2018	63.74	64.91	63.52	64.67
6558	NYSE	TAP	Fri, Jun 8, 2018	62.81	63.57	62.78	63.56
6557	NYSE	TAP	Thu, Jun 7, 2018	61.48	62.91	61.45	62.62
6556	NYSE	TAP	Wed, Jun 6, 2018	60.92	62.72	60.55	61.79
6555	NYSE	TAP	Tue, Jun 5, 2018	61.38	61.57	60.83	61.10
6554	NYSE	TAP	Mon, Jun 4, 2018	62.18	62.32	61.10	61.38
6553	NYSE	TAP	Fri, Jun 1, 2018	61.64	62.00	61.32	61.61
6552	NYSE	TAP	Thu, May 31, 2018	62.91	63.00	61.14	61.24
6551	NYSE	TAP	Wed, May 30, 2018	61.95	62.67	61.56	62.35
6550	NYSE	TAP	Tue, May 29, 2018	61.03	61.82	61.03	61.56
6549	NYSE	TAP	Fri, May 25, 2018	61.29	61.99	61.03	61.43
6548	NYSE	TAP	Thu, May 24, 2018	61.71	61.80	60.80	61.53
6547	NYSE	TAP	Wed, May 23, 2018	61.11	61.93	60.83	61.71
6546	NYSE	TAP	Tue, May 22, 2018	60.68	61.31	60.51	61.03
6545	NYSE	TAP	Mon, May 21, 2018	60.50	60.84	60.23	60.40
6544	NYSE	TAP	Fri, May 18, 2018	60.42	60.50	59.83	60.24
6543	NYSE	TAP	Thu, May 17, 2018	59.94	60.50	59.81	60.26
6542	NYSE	TAP	Wed, May 16, 2018	60.06	60.51	59.92	60.11
6541	NYSE	TAP	Tue, May 15, 2018	59.86	60.49	59.57	60.05
6540	NYSE	TAP	Mon, May 14, 2018	61.03	61.48	60.33	60.42
6539	NYSE	TAP	Fri, May 11, 2018	61.33	61.46	60.35	60.72
6538	NYSE	TAP	Thu, May 10, 2018	60.95	61.60	60.39	61.40
6537	NYSE	TAP	Wed, May 9, 2018	60.40	61.09	59.99	61.07
6536	NYSE	TAP	Tue, May 8, 2018	59.85	60.82	59.33	60.39
6535	NYSE	TAP	Mon, May 7, 2018	60.48	61.05	59.13	59.63
6534	NYSE	TAP	Fri, May 4, 2018	59.67	60.61	58.75	60.48
6533	NYSE	TAP	Thu, May 3, 2018	60.63	63.29	59.32	59.40
6532	NYSE	TAP	Wed, May 2, 2018	68.04	68.30	60.19	60.64
6531	NYSE	TAP	Tue, May 1, 2018	71.23	71.76	70.37	71.68
6530	NYSE	TAP	Mon, Apr 30, 2018	72.75	72.80	71.23	71.24
6529	NYSE	TAP	Fri, Apr 27, 2018	72.70	72.88	71.86	72.30
6528	NYSE	TAP	Thu, Apr 26, 2018	72.52	73.13	72.19	72.49
6527	NYSE	TAP	Wed, Apr 25, 2018	71.45	71.99	71.12	71.91
6526	NYSE	TAP	Tue, Apr 24, 2018	72.38	72.49	71.11	71.69
6525	NYSE	TAP	Mon, Apr 23, 2018	70.35	71.95	70.23	71.92
6524	NYSE	TAP	Fri, Apr 20, 2018	72.86	73.11	70.05	70.38
6523	NYSE	TAP	Thu, Apr 19, 2018	73.08	73.41	72.32	73.06
6522	NYSE	TAP	Wed, Apr 18, 2018	73.50	73.87	73.17	73.23
6521	NYSE	TAP	Tue, Apr 17, 2018	73.09	73.78	72.34	73.71
6520	NYSE	TAP	Mon, Apr 16, 2018	73.55	73.93	73.08	73.55
6519	NYSE	TAP	Fri, Apr 13, 2018	73.82	74.00	72.80	72.98
6518	NYSE	TAP	Thu, Apr 12, 2018	73.95	74.25	73.40	73.61
6517	NYSE	TAP	Wed, Apr 11, 2018	73.61	74.12	73.52	73.89
6516	NYSE	TAP	Tue, Apr 10, 2018	73.59	74.12	73.17	73.99
6515	NYSE	TAP	Mon, Apr 9, 2018	73.32	74.23	72.78	73.18
6514	NYSE	TAP	Fri, Apr 6, 2018	73.50	74.53	72.77	73.16
6513	NYSE	TAP	Thu, Apr 5, 2018	74.57	74.72	73.73	73.88
6512	NYSE	TAP	Wed, Apr 4, 2018	72.81	74.34	72.30	74.10
6511	NYSE	TAP	Tue, Apr 3, 2018	73.18	74.10	72.63	73.64
6510	NYSE	TAP	Mon, Apr 2, 2018	75.31	75.46	72.92	73.09
6509	NYSE	TAP	Thu, Mar 29, 2018	76.10	76.45	75.31	75.33
6508	NYSE	TAP	Wed, Mar 28, 2018	74.63	76.53	74.40	75.41
6507	NYSE	TAP	Tue, Mar 27, 2018	74.03	75.05	73.35	74.23
6506	NYSE	TAP	Mon, Mar 26, 2018	73.00	74.25	72.53	73.91
6505	NYSE	TAP	Fri, Mar 23, 2018	74.58	74.58	72.07	72.16
6504	NYSE	TAP	Thu, Mar 22, 2018	75.56	76.09	74.17	74.39
6503	NYSE	TAP	Wed, Mar 21, 2018	76.86	77.06	75.80	76.05
6502	NYSE	TAP	Tue, Mar 20, 2018	79.59	79.83	76.80	76.88
6501	NYSE	TAP	Mon, Mar 19, 2018	79.98	80.27	79.11	79.47
6500	NYSE	TAP	Fri, Mar 16, 2018	81.68	81.78	79.13	80.19
6499	NYSE	TAP	Thu, Mar 15, 2018	80.90	81.50	80.90	81.41
6498	NYSE	TAP	Wed, Mar 14, 2018	80.81	81.22	80.31	81.10
6497	NYSE	TAP	Tue, Mar 13, 2018	81.41	81.41	80.28	80.46
6496	NYSE	TAP	Mon, Mar 12, 2018	81.25	81.96	80.57	80.96
6495	NYSE	TAP	Fri, Mar 9, 2018	80.76	81.14	80.31	81.09
6494	NYSE	TAP	Thu, Mar 8, 2018	78.69	80.69	78.54	80.55
6493	NYSE	TAP	Wed, Mar 7, 2018	78.01	78.46	77.74	78.26
6492	NYSE	TAP	Tue, Mar 6, 2018	78.34	78.91	77.82	78.79
6491	NYSE	TAP	Mon, Mar 5, 2018	78.09	78.56	76.88	78.03
6490	NYSE	TAP	Fri, Mar 2, 2018	76.62	78.40	76.31	78.34
6489	NYSE	TAP	Thu, Mar 1, 2018	76.55	77.52	75.86	76.43
6488	NYSE	TAP	Wed, Feb 28, 2018	77.02	77.07	75.97	76.25
6487	NYSE	TAP	Tue, Feb 27, 2018	77.78	78.17	76.57	76.58
6486	NYSE	TAP	Mon, Feb 26, 2018	78.78	79.48	76.73	77.93
6485	NYSE	TAP	Fri, Feb 23, 2018	78.64	78.97	77.46	78.66
6484	NYSE	TAP	Thu, Feb 22, 2018	78.95	79.74	78.00	78.45
6483	NYSE	TAP	Wed, Feb 21, 2018	79.64	80.36	78.72	78.75
6482	NYSE	TAP	Tue, Feb 20, 2018	81.06	81.27	79.71	79.75
6481	NYSE	TAP	Fri, Feb 16, 2018	81.71	82.29	80.89	81.47
6480	NYSE	TAP	Thu, Feb 15, 2018	80.49	81.86	79.15	81.74
6479	NYSE	TAP	Wed, Feb 14, 2018	77.25	80.69	77.00	80.45
6478	NYSE	TAP	Tue, Feb 13, 2018	75.62	76.09	74.11	75.70
6477	NYSE	TAP	Mon, Feb 12, 2018	75.53	76.68	75.16	75.77
6476	NYSE	TAP	Fri, Feb 9, 2018	74.84	75.27	72.71	74.21
6475	NYSE	TAP	Thu, Feb 8, 2018	76.79	76.89	74.50	74.51
6474	NYSE	TAP	Wed, Feb 7, 2018	77.61	78.21	75.79	76.16
6473	NYSE	TAP	Tue, Feb 6, 2018	76.98	78.48	76.76	77.98
6472	NYSE	TAP	Mon, Feb 5, 2018	80.44	81.58	77.35	77.68
6471	NYSE	TAP	Fri, Feb 2, 2018	82.96	83.09	80.80	81.06
6470	NYSE	TAP	Thu, Feb 1, 2018	83.85	83.91	83.11	83.55
6469	NYSE	TAP	Wed, Jan 31, 2018	83.69	84.18	83.18	84.02
6468	NYSE	TAP	Tue, Jan 30, 2018	83.45	84.22	83.43	83.48
6467	NYSE	TAP	Mon, Jan 29, 2018	84.13	84.63	83.47	83.48
6466	NYSE	TAP	Fri, Jan 26, 2018	83.67	84.44	83.25	84.39
6465	NYSE	TAP	Thu, Jan 25, 2018	83.90	84.17	83.30	83.79
6464	NYSE	TAP	Wed, Jan 24, 2018	83.58	84.10	83.16	83.89
6463	NYSE	TAP	Tue, Jan 23, 2018	84.08	84.09	83.19	83.26
6462	NYSE	TAP	Mon, Jan 22, 2018	83.71	84.12	83.36	84.06
6461	NYSE	TAP	Fri, Jan 19, 2018	83.51	83.97	83.25	83.77
6460	NYSE	TAP	Thu, Jan 18, 2018	84.66	84.66	83.10	83.25
6459	NYSE	TAP	Wed, Jan 17, 2018	85.00	85.37	84.50	84.68
6458	NYSE	TAP	Tue, Jan 16, 2018	85.04	85.08	84.39	84.72
6457	NYSE	TAP	Fri, Jan 12, 2018	84.89	85.17	84.50	84.88
6456	NYSE	TAP	Thu, Jan 11, 2018	85.44	85.86	84.37	84.49
6455	NYSE	TAP	Wed, Jan 10, 2018	83.79	85.76	83.69	85.21
6454	NYSE	TAP	Tue, Jan 9, 2018	83.88	84.23	82.56	83.63
6453	NYSE	TAP	Mon, Jan 8, 2018	82.86	84.23	82.56	83.82
6452	NYSE	TAP	Fri, Jan 5, 2018	82.43	83.07	82.05	82.93
6451	NYSE	TAP	Thu, Jan 4, 2018	81.82	82.45	81.58	82.00
6450	NYSE	TAP	Wed, Jan 3, 2018	81.91	82.30	81.25	81.45
6449	NYSE	TAP	Tue, Jan 2, 2018	82.24	82.61	81.64	82.24
6448	NYSE	TAP	Fri, Dec 29, 2017	82.21	82.55	82.01	82.07
6447	NYSE	TAP	Thu, Dec 28, 2017	81.85	82.15	81.43	82.03
6446	NYSE	TAP	Wed, Dec 27, 2017	82.02	82.36	81.64	81.68
6445	NYSE	TAP	Tue, Dec 26, 2017	81.19	81.93	81.15	81.82
6444	NYSE	TAP	Fri, Dec 22, 2017	81.35	81.55	80.88	81.10
6443	NYSE	TAP	Thu, Dec 21, 2017	80.70	81.56	80.58	81.18
6442	NYSE	TAP	Wed, Dec 20, 2017	80.67	80.85	79.54	80.59
6441	NYSE	TAP	Tue, Dec 19, 2017	81.17	81.47	80.63	80.70
6440	NYSE	TAP	Mon, Dec 18, 2017	80.57	81.43	80.57	80.85
6439	NYSE	TAP	Fri, Dec 15, 2017	79.58	80.55	79.44	79.80
6438	NYSE	TAP	Thu, Dec 14, 2017	79.50	80.33	79.28	79.37
6437	NYSE	TAP	Wed, Dec 13, 2017	80.11	80.23	79.21	79.50
6436	NYSE	TAP	Tue, Dec 12, 2017	80.76	81.05	80.09	80.15
6435	NYSE	TAP	Mon, Dec 11, 2017	80.00	81.02	79.70	80.79
6434	NYSE	TAP	Fri, Dec 8, 2017	79.94	80.18	79.02	80.14
6433	NYSE	TAP	Thu, Dec 7, 2017	80.81	80.81	79.86	79.95
6432	NYSE	TAP	Wed, Dec 6, 2017	80.57	81.38	80.36	79.95
6431	NYSE	TAP	Tue, Dec 5, 2017	80.70	81.05	79.69	80.32
6430	NYSE	TAP	Mon, Dec 4, 2017	79.56	81.00	79.01	80.51
6429	NYSE	TAP	Fri, Dec 1, 2017	78.22	79.64	78.08	79.21
6428	NYSE	TAP	Thu, Nov 30, 2017	76.51	78.22	76.28	78.10
6427	NYSE	TAP	Wed, Nov 29, 2017	78.11	78.27	76.25	76.52
6426	NYSE	TAP	Tue, Nov 28, 2017	79.36	79.67	78.37	78.17
6425	NYSE	TAP	Mon, Nov 27, 2017	79.59	79.73	78.92	79.38
6424	NYSE	TAP	Fri, Nov 24, 2017	79.93	79.93	79.49	79.67
6423	NYSE	TAP	Wed, Nov 22, 2017	79.61	79.84	79.27	79.54
6422	NYSE	TAP	Tue, Nov 21, 2017	79.41	80.10	79.20	79.32
6421	NYSE	TAP	Mon, Nov 20, 2017	79.48	79.67	79.05	79.20
6420	NYSE	TAP	Fri, Nov 17, 2017	79.24	79.97	78.88	79.68
6419	NYSE	TAP	Thu, Nov 16, 2017	78.79	80.18	78.60	79.49
6418	NYSE	TAP	Wed, Nov 15, 2017	80.50	82.00	78.70	78.79
6417	NYSE	TAP	Tue, Nov 14, 2017	80.50	81.25	80.12	80.52
6416	NYSE	TAP	Mon, Nov 13, 2017	80.16	81.23	80.16	80.84
6415	NYSE	TAP	Fri, Nov 10, 2017	80.57	80.79	80.10	80.34
6414	NYSE	TAP	Thu, Nov 9, 2017	79.43	80.78	79.43	80.53
6413	NYSE	TAP	Wed, Nov 8, 2017	79.20	79.81	78.61	79.63
6412	NYSE	TAP	Tue, Nov 7, 2017	78.64	79.46	78.64	78.88
6411	NYSE	TAP	Mon, Nov 6, 2017	79.63	79.85	78.63	78.89
6410	NYSE	TAP	Fri, Nov 3, 2017	79.15	80.31	79.15	79.76
6409	NYSE	TAP	Thu, Nov 2, 2017	80.75	80.86	78.50	79.08
6408	NYSE	TAP	Wed, Nov 1, 2017	81.59	83.32	80.25	81.04
6407	NYSE	TAP	Tue, Oct 31, 2017	79.24	80.96	79.12	80.87
6406	NYSE	TAP	Mon, Oct 30, 2017	78.20	79.28	78.18	78.95
6405	NYSE	TAP	Fri, Oct 27, 2017	80.15	80.27	78.10	78.43
6404	NYSE	TAP	Thu, Oct 26, 2017	82.00	82.00	80.35	80.37
6403	NYSE	TAP	Wed, Oct 25, 2017	83.44	83.44	81.21	82.26
6402	NYSE	TAP	Tue, Oct 24, 2017	83.41	83.67	82.85	83.57
6401	NYSE	TAP	Mon, Oct 23, 2017	83.50	83.69	83.14	83.61
6400	NYSE	TAP	Fri, Oct 20, 2017	83.86	83.86	82.99	83.25
6399	NYSE	TAP	Thu, Oct 19, 2017	82.50	83.87	82.47	83.58
6398	NYSE	TAP	Wed, Oct 18, 2017	82.99	83.06	82.46	82.60
6397	NYSE	TAP	Tue, Oct 17, 2017	82.67	83.01	82.24	82.70
6396	NYSE	TAP	Mon, Oct 16, 2017	83.42	83.87	82.51	82.75
6395	NYSE	TAP	Fri, Oct 13, 2017	84.72	84.91	83.45	83.59
6394	NYSE	TAP	Thu, Oct 12, 2017	83.92	84.39	83.78	84.35
6393	NYSE	TAP	Wed, Oct 11, 2017	83.95	84.28	83.69	84.14
6392	NYSE	TAP	Tue, Oct 10, 2017	82.36	84.09	82.36	83.97
6391	NYSE	TAP	Mon, Oct 9, 2017	83.15	83.39	82.08	82.26
6390	NYSE	TAP	Fri, Oct 6, 2017	82.80	83.25	82.68	83.18
6389	NYSE	TAP	Thu, Oct 5, 2017	83.69	84.16	82.96	83.11
6388	NYSE	TAP	Wed, Oct 4, 2017	81.93	83.72	81.93	83.18
6387	NYSE	TAP	Tue, Oct 3, 2017	82.23	82.64	81.70	81.92
6386	NYSE	TAP	Mon, Oct 2, 2017	81.77	82.22	81.42	82.02
6385	NYSE	TAP	Fri, Sep 29, 2017	81.56	82.30	81.41	81.64
6384	NYSE	TAP	Thu, Sep 28, 2017	81.69	81.99	80.92	81.35
6383	NYSE	TAP	Wed, Sep 27, 2017	82.22	82.35	81.57	81.86
6382	NYSE	TAP	Tue, Sep 26, 2017	82.19	82.87	81.94	82.35
6381	NYSE	TAP	Mon, Sep 25, 2017	82.83	83.00	81.91	82.22
6380	NYSE	TAP	Fri, Sep 22, 2017	82.81	83.20	82.51	82.81
6379	NYSE	TAP	Thu, Sep 21, 2017	83.55	83.55	82.14	82.81
6378	NYSE	TAP	Wed, Sep 20, 2017	85.25	85.58	83.18	83.48
6377	NYSE	TAP	Tue, Sep 19, 2017	86.14	86.42	85.21	85.47
6376	NYSE	TAP	Mon, Sep 18, 2017	87.25	87.25	85.89	86.13
6375	NYSE	TAP	Fri, Sep 15, 2017	87.48	87.88	86.66	87.25
6374	NYSE	TAP	Thu, Sep 14, 2017	88.41	89.13	87.68	87.77
6373	NYSE	TAP	Wed, Sep 13, 2017	88.89	89.37	88.28	88.58
6372	NYSE	TAP	Tue, Sep 12, 2017	89.56	90.25	89.24	89.70
6371	NYSE	TAP	Mon, Sep 11, 2017	88.55	89.55	88.40	89.41
6370	NYSE	TAP	Fri, Sep 8, 2017	88.08	88.42	87.64	88.25
6369	NYSE	TAP	Thu, Sep 7, 2017	88.87	89.17	87.83	87.94
6368	NYSE	TAP	Wed, Sep 6, 2017	89.02	89.34	88.36	88.72
6367	NYSE	TAP	Tue, Sep 5, 2017	89.71	90.11	88.55	88.88
6366	NYSE	TAP	Fri, Sep 1, 2017	89.99	90.62	89.67	90.03
6365	NYSE	TAP	Thu, Aug 31, 2017	89.87	90.40	89.59	89.75
6364	NYSE	TAP	Wed, Aug 30, 2017	89.43	89.98	89.43	89.63
6363	NYSE	TAP	Tue, Aug 29, 2017	88.39	89.54	88.36	89.39
6362	NYSE	TAP	Mon, Aug 28, 2017	91.04	91.12	89.11	89.08
6361	NYSE	TAP	Fri, Aug 25, 2017	90.19	91.36	89.81	91.00
6360	NYSE	TAP	Thu, Aug 24, 2017	89.09	89.87	88.27	89.81
6359	NYSE	TAP	Wed, Aug 23, 2017	88.85	89.77	88.34	89.39
6358	NYSE	TAP	Tue, Aug 22, 2017	89.78	90.17	88.30	89.02
6357	NYSE	TAP	Mon, Aug 21, 2017	89.79	90.13	89.51	89.73
6356	NYSE	TAP	Fri, Aug 18, 2017	89.81	90.10	89.33	89.74
6355	NYSE	TAP	Thu, Aug 17, 2017	91.15	91.52	89.94	89.96
6354	NYSE	TAP	Wed, Aug 16, 2017	91.08	91.74	90.96	91.34
6353	NYSE	TAP	Tue, Aug 15, 2017	90.78	91.26	90.57	91.07
6352	NYSE	TAP	Mon, Aug 14, 2017	90.60	91.35	90.54	90.87
6351	NYSE	TAP	Fri, Aug 11, 2017	90.32	91.10	89.71	90.40
6350	NYSE	TAP	Thu, Aug 10, 2017	90.00	90.71	89.47	90.20
6349	NYSE	TAP	Wed, Aug 9, 2017	90.61	90.72	90.01	90.50
6348	NYSE	TAP	Tue, Aug 8, 2017	89.93	91.14	89.91	90.66
6347	NYSE	TAP	Mon, Aug 7, 2017	90.43	90.51	89.84	89.85
6346	NYSE	TAP	Fri, Aug 4, 2017	90.98	91.34	90.12	90.51
6345	NYSE	TAP	Thu, Aug 3, 2017	91.70	92.54	90.80	90.87
6344	NYSE	TAP	Wed, Aug 2, 2017	93.61	94.02	90.76	91.83
6343	NYSE	TAP	Tue, Aug 1, 2017	89.10	89.51	88.80	89.19
6342	NYSE	TAP	Mon, Jul 31, 2017	89.26	89.36	88.67	88.98
6341	NYSE	TAP	Fri, Jul 28, 2017	89.79	89.80	88.55	89.11
6340	NYSE	TAP	Thu, Jul 27, 2017	89.60	90.50	89.11	89.57
6339	NYSE	TAP	Wed, Jul 26, 2017	88.78	89.36	88.36	89.04
6338	NYSE	TAP	Tue, Jul 25, 2017	87.97	88.87	87.80	88.58
6337	NYSE	TAP	Mon, Jul 24, 2017	87.94	88.37	87.74	87.96
6336	NYSE	TAP	Fri, Jul 21, 2017	87.51	88.12	87.29	87.98
6335	NYSE	TAP	Thu, Jul 20, 2017	88.62	88.91	87.49	87.54
6334	NYSE	TAP	Wed, Jul 19, 2017	87.75	88.59	87.32	88.53
6333	NYSE	TAP	Tue, Jul 18, 2017	87.70	87.80	87.22	87.62
6332	NYSE	TAP	Mon, Jul 17, 2017	88.04	88.22	87.47	87.51
6331	NYSE	TAP	Fri, Jul 14, 2017	87.28	88.03	87.11	87.89
6330	NYSE	TAP	Thu, Jul 13, 2017	87.04	87.33	86.42	86.99
6329	NYSE	TAP	Wed, Jul 12, 2017	86.71	87.56	86.26	86.75
6328	NYSE	TAP	Tue, Jul 11, 2017	85.56	86.27	85.34	85.92
6327	NYSE	TAP	Mon, Jul 10, 2017	86.55	86.73	85.55	85.61
6326	NYSE	TAP	Fri, Jul 7, 2017	86.20	86.72	85.84	86.13
6325	NYSE	TAP	Thu, Jul 6, 2017	86.32	86.86	86.04	86.20
6324	NYSE	TAP	Wed, Jul 5, 2017	86.15	86.69	85.92	86.44
6323	NYSE	TAP	Mon, Jul 3, 2017	86.68	86.98	86.19	86.41
6322	NYSE	TAP	Fri, Jun 30, 2017	86.86	86.96	86.30	86.34
6321	NYSE	TAP	Thu, Jun 29, 2017	87.41	87.41	85.90	86.46
6320	NYSE	TAP	Wed, Jun 28, 2017	86.78	87.82	86.50	87.42
6319	NYSE	TAP	Tue, Jun 27, 2017	86.40	86.59	85.77	86.38
6318	NYSE	TAP	Mon, Jun 26, 2017	86.94	87.17	86.35	86.35
6317	NYSE	TAP	Fri, Jun 23, 2017	85.98	86.71	85.76	86.50
6316	NYSE	TAP	Thu, Jun 22, 2017	85.71	86.30	85.46	85.95
6315	NYSE	TAP	Wed, Jun 21, 2017	86.50	86.86	85.59	85.77
6314	NYSE	TAP	Tue, Jun 20, 2017	86.47	87.21	86.40	86.66
6313	NYSE	TAP	Mon, Jun 19, 2017	87.06	87.06	85.91	86.58
6312	NYSE	TAP	Fri, Jun 16, 2017	87.66	87.84	85.99	86.85
6311	NYSE	TAP	Thu, Jun 15, 2017	87.80	87.98	87.24	87.64
6310	NYSE	TAP	Wed, Jun 14, 2017	89.33	89.77	87.73	88.12
6309	NYSE	TAP	Tue, Jun 13, 2017	88.45	89.23	88.00	88.98
6308	NYSE	TAP	Mon, Jun 12, 2017	87.20	88.53	86.88	88.26
6307	NYSE	TAP	Fri, Jun 9, 2017	86.80	87.42	86.15	87.40
6306	NYSE	TAP	Thu, Jun 8, 2017	89.56	89.95	86.03	87.16
6305	NYSE	TAP	Wed, Jun 7, 2017	95.99	97.50	88.32	89.78
6304	NYSE	TAP	Tue, Jun 6, 2017	96.14	96.59	95.82	96.02
6303	NYSE	TAP	Mon, Jun 5, 2017	96.38	96.56	95.62	96.25
6302	NYSE	TAP	Fri, Jun 2, 2017	96.88	97.38	96.42	96.86
6301	NYSE	TAP	Thu, Jun 1, 2017	95.01	96.59	95.01	96.59
6300	NYSE	TAP	Wed, May 31, 2017	95.50	96.29	94.54	94.79
6299	NYSE	TAP	Tue, May 30, 2017	95.41	95.80	94.78	95.28
6298	NYSE	TAP	Fri, May 26, 2017	94.08	96.05	93.81	95.78
6297	NYSE	TAP	Thu, May 25, 2017	94.96	95.19	94.45	94.25
6296	NYSE	TAP	Wed, May 24, 2017	94.69	94.91	94.01	94.44
6295	NYSE	TAP	Tue, May 23, 2017	95.31	95.52	94.31	94.85
6294	NYSE	TAP	Mon, May 22, 2017	94.61	95.50	94.29	95.17
6293	NYSE	TAP	Fri, May 19, 2017	92.87	94.22	92.54	94.13
6292	NYSE	TAP	Thu, May 18, 2017	92.85	92.86	92.30	92.52
6291	NYSE	TAP	Wed, May 17, 2017	93.71	94.50	92.81	93.03
6290	NYSE	TAP	Tue, May 16, 2017	94.05	94.60	93.96	94.07
6289	NYSE	TAP	Mon, May 15, 2017	93.50	94.28	93.50	94.08
6288	NYSE	TAP	Fri, May 12, 2017	93.46	93.99	93.03	93.74
6287	NYSE	TAP	Thu, May 11, 2017	92.58	93.51	92.50	93.49
6286	NYSE	TAP	Wed, May 10, 2017	92.67	92.87	92.24	92.82
6285	NYSE	TAP	Tue, May 9, 2017	93.68	93.89	92.59	92.80
6284	NYSE	TAP	Mon, May 8, 2017	93.43	94.00	93.10	93.93
6283	NYSE	TAP	Fri, May 5, 2017	92.31	93.22	92.16	93.12
6282	NYSE	TAP	Thu, May 4, 2017	90.73	93.35	90.39	91.73
6281	NYSE	TAP	Wed, May 3, 2017	92.02	93.04	89.27	90.89
6280	NYSE	TAP	Tue, May 2, 2017	95.22	95.70	94.48	95.36
6279	NYSE	TAP	Mon, May 1, 2017	95.94	96.45	95.23	95.26
6278	NYSE	TAP	Fri, Apr 28, 2017	95.76	96.05	95.17	95.89
6277	NYSE	TAP	Thu, Apr 27, 2017	96.20	96.65	95.56	95.78
6276	NYSE	TAP	Wed, Apr 26, 2017	96.43	96.77	95.79	95.83
6275	NYSE	TAP	Tue, Apr 25, 2017	96.34	96.97	96.32	96.52
6274	NYSE	TAP	Mon, Apr 24, 2017	95.62	96.41	95.49	96.04
6273	NYSE	TAP	Fri, Apr 21, 2017	94.98	95.20	94.58	94.86
6272	NYSE	TAP	Thu, Apr 20, 2017	95.48	95.59	94.60	95.05
6271	NYSE	TAP	Wed, Apr 19, 2017	96.32	96.62	95.76	96.16
6270	NYSE	TAP	Tue, Apr 18, 2017	94.98	96.60	94.72	96.32
6269	NYSE	TAP	Mon, Apr 17, 2017	94.78	95.18	94.47	95.13
6268	NYSE	TAP	Thu, Apr 13, 2017	95.50	95.61	94.56	94.56
6267	NYSE	TAP	Wed, Apr 12, 2017	95.53	95.72	95.17	95.56
6266	NYSE	TAP	Tue, Apr 11, 2017	95.77	95.77	94.71	95.58
6265	NYSE	TAP	Mon, Apr 10, 2017	95.26	96.10	95.06	95.89
6264	NYSE	TAP	Fri, Apr 7, 2017	95.86	96.23	95.18	95.37
6263	NYSE	TAP	Thu, Apr 6, 2017	95.62	97.00	95.60	96.00
6262	NYSE	TAP	Wed, Apr 5, 2017	95.46	96.24	95.11	95.46
6261	NYSE	TAP	Tue, Apr 4, 2017	95.28	95.75	94.60	95.59
6260	NYSE	TAP	Mon, Apr 3, 2017	95.98	96.27	95.18	95.46
6259	NYSE	TAP	Fri, Mar 31, 2017	95.35	96.18	95.20	95.71
6258	NYSE	TAP	Thu, Mar 30, 2017	96.21	96.56	95.50	95.57
6257	NYSE	TAP	Wed, Mar 29, 2017	96.17	96.74	95.75	96.66
6256	NYSE	TAP	Tue, Mar 28, 2017	96.25	96.57	95.49	96.30
6255	NYSE	TAP	Mon, Mar 27, 2017	96.59	96.98	96.14	96.46
6254	NYSE	TAP	Fri, Mar 24, 2017	97.29	97.73	96.74	97.02
6253	NYSE	TAP	Thu, Mar 23, 2017	97.09	97.92	97.06	97.25
6252	NYSE	TAP	Wed, Mar 22, 2017	98.25	98.45	97.36	97.51
6251	NYSE	TAP	Tue, Mar 21, 2017	98.75	99.65	97.98	98.03
6250	NYSE	TAP	Mon, Mar 20, 2017	98.60	98.87	97.98	98.64
6249	NYSE	TAP	Fri, Mar 17, 2017	98.75	99.37	97.02	98.38
6248	NYSE	TAP	Thu, Mar 16, 2017	97.98	98.49	97.63	98.23
6247	NYSE	TAP	Wed, Mar 15, 2017	97.14	98.33	97.00	97.90
6246	NYSE	TAP	Tue, Mar 14, 2017	97.55	98.12	97.00	97.11
6245	NYSE	TAP	Mon, Mar 13, 2017	96.82	97.55	96.65	97.49
6244	NYSE	TAP	Fri, Mar 10, 2017	97.37	97.50	96.47	97.10
6243	NYSE	TAP	Thu, Mar 9, 2017	96.63	97.13	96.22	96.79
6242	NYSE	TAP	Wed, Mar 8, 2017	96.76	97.18	96.25	96.77
6241	NYSE	TAP	Tue, Mar 7, 2017	98.23	98.37	96.79	96.99
6240	NYSE	TAP	Mon, Mar 6, 2017	99.50	99.65	98.15	98.23
6239	NYSE	TAP	Fri, Mar 3, 2017	98.35	99.86	98.26	99.85
6238	NYSE	TAP	Thu, Mar 2, 2017	98.97	99.55	98.41	98.49
6237	NYSE	TAP	Wed, Mar 1, 2017	100.47	100.89	99.61	99.66
6236	NYSE	TAP	Tue, Feb 28, 2017	99.79	100.70	99.05	100.39
6235	NYSE	TAP	Mon, Feb 27, 2017	100.70	100.85	99.32	99.52
6234	NYSE	TAP	Fri, Feb 24, 2017	99.80	101.17	98.92	101.02
6233	NYSE	TAP	Thu, Feb 23, 2017	100.00	101.18	99.86	99.64
6232	NYSE	TAP	Wed, Feb 22, 2017	100.15	100.81	99.76	100.22
6231	NYSE	TAP	Tue, Feb 21, 2017	101.14	101.91	100.29	100.53
6230	NYSE	TAP	Fri, Feb 17, 2017	99.92	102.14	99.63	101.59
6229	NYSE	TAP	Thu, Feb 16, 2017	98.81	100.33	98.52	99.80
6228	NYSE	TAP	Wed, Feb 15, 2017	99.00	99.35	98.32	99.03
6227	NYSE	TAP	Tue, Feb 14, 2017	97.17	100.10	94.12	99.50
6226	NYSE	TAP	Mon, Feb 13, 2017	96.39	96.56	95.67	96.21
6225	NYSE	TAP	Fri, Feb 10, 2017	96.67	96.94	95.87	95.95
6224	NYSE	TAP	Thu, Feb 9, 2017	95.71	96.93	95.34	96.67
6223	NYSE	TAP	Wed, Feb 8, 2017	94.91	96.72	94.65	95.62
6222	NYSE	TAP	Tue, Feb 7, 2017	96.40	96.62	94.51	94.89
6221	NYSE	TAP	Mon, Feb 6, 2017	97.13	97.13	96.21	96.48
6220	NYSE	TAP	Fri, Feb 3, 2017	96.62	97.67	96.13	97.00
6219	NYSE	TAP	Thu, Feb 2, 2017	96.88	97.21	95.89	95.95
6218	NYSE	TAP	Wed, Feb 1, 2017	96.35	96.98	95.66	96.42
6217	NYSE	TAP	Tue, Jan 31, 2017	95.24	96.69	94.91	96.52
6216	NYSE	TAP	Mon, Jan 30, 2017	95.51	95.54	94.42	95.47
6215	NYSE	TAP	Fri, Jan 27, 2017	95.99	96.46	95.18	95.35
6214	NYSE	TAP	Thu, Jan 26, 2017	97.09	97.44	95.93	96.04
6213	NYSE	TAP	Wed, Jan 25, 2017	97.30	97.85	96.69	96.99
6212	NYSE	TAP	Tue, Jan 24, 2017	96.19	97.27	94.50	96.88
6211	NYSE	TAP	Mon, Jan 23, 2017	97.06	97.63	95.84	96.19
6210	NYSE	TAP	Fri, Jan 20, 2017	97.96	98.14	97.14	97.62
6209	NYSE	TAP	Thu, Jan 19, 2017	97.99	98.47	97.42	97.54
6208	NYSE	TAP	Wed, Jan 18, 2017	98.00	99.22	97.93	98.20
6207	NYSE	TAP	Tue, Jan 17, 2017	97.53	98.84	97.53	97.91
6206	NYSE	TAP	Fri, Jan 13, 2017	96.12	97.79	95.87	97.62
6205	NYSE	TAP	Thu, Jan 12, 2017	95.39	95.72	94.85	95.43
6204	NYSE	TAP	Wed, Jan 11, 2017	96.49	96.95	95.61	95.67
6203	NYSE	TAP	Tue, Jan 10, 2017	98.33	98.71	95.88	96.41
6202	NYSE	TAP	Mon, Jan 9, 2017	99.68	99.68	97.93	98.28
6201	NYSE	TAP	Fri, Jan 6, 2017	99.67	100.21	99.32	99.79
6200	NYSE	TAP	Thu, Jan 5, 2017	99.48	100.28	99.01	99.68
6199	NYSE	TAP	Wed, Jan 4, 2017	98.43	99.52	98.22	99.41
6198	NYSE	TAP	Tue, Jan 3, 2017	97.89	98.59	97.22	97.88
6197	NYSE	TAP	Fri, Dec 30, 2016	98.31	98.38	96.99	97.31
6196	NYSE	TAP	Thu, Dec 29, 2016	97.29	98.10	97.21	98.02
6195	NYSE	TAP	Wed, Dec 28, 2016	97.35	97.58	96.67	96.96
6194	NYSE	TAP	Tue, Dec 27, 2016	97.68	98.04	97.33	97.49
6193	NYSE	TAP	Fri, Dec 23, 2016	97.15	97.89	96.58	97.74
6192	NYSE	TAP	Thu, Dec 22, 2016	96.93	97.36	96.09	96.84
6191	NYSE	TAP	Wed, Dec 21, 2016	96.36	97.52	96.23	97.31
6190	NYSE	TAP	Tue, Dec 20, 2016	97.34	97.59	95.47	96.01
6189	NYSE	TAP	Mon, Dec 19, 2016	98.19	98.52	97.00	97.59
6188	NYSE	TAP	Fri, Dec 16, 2016	97.75	98.49	97.01	97.85
6187	NYSE	TAP	Thu, Dec 15, 2016	97.77	98.64	97.38	97.48
6186	NYSE	TAP	Wed, Dec 14, 2016	99.95	100.25	98.21	98.80
6185	NYSE	TAP	Tue, Dec 13, 2016	100.14	100.43	99.53	99.83
6184	NYSE	TAP	Mon, Dec 12, 2016	98.73	99.81	98.70	99.40
6183	NYSE	TAP	Fri, Dec 9, 2016	98.43	99.09	98.21	99.04
6182	NYSE	TAP	Thu, Dec 8, 2016	96.90	98.41	96.31	98.11
6181	NYSE	TAP	Wed, Dec 7, 2016	95.64	97.39	95.28	97.13
6180	NYSE	TAP	Tue, Dec 6, 2016	95.52	95.70	94.85	95.48
6179	NYSE	TAP	Mon, Dec 5, 2016	95.63	96.72	95.23	95.53
6178	NYSE	TAP	Fri, Dec 2, 2016	94.96	95.85	94.74	95.63
6177	NYSE	TAP	Thu, Dec 1, 2016	97.73	98.25	94.10	94.66
6176	NYSE	TAP	Wed, Nov 30, 2016	99.64	100.25	98.03	98.03
6175	NYSE	TAP	Tue, Nov 29, 2016	99.65	100.51	99.52	100.05
6174	NYSE	TAP	Mon, Nov 28, 2016	99.34	100.21	98.79	99.83
6173	NYSE	TAP	Fri, Nov 25, 2016	98.83	100.77	98.41	99.74
6172	NYSE	TAP	Wed, Nov 23, 2016	100.03	100.34	98.49	98.89
6171	NYSE	TAP	Tue, Nov 22, 2016	98.84	100.34	98.46	99.98
6170	NYSE	TAP	Mon, Nov 21, 2016	97.07	98.96	97.07	98.55
6169	NYSE	TAP	Fri, Nov 18, 2016	97.29	97.82	96.55	96.83
6168	NYSE	TAP	Thu, Nov 17, 2016	97.35	98.00	97.25	97.94
6167	NYSE	TAP	Wed, Nov 16, 2016	97.46	97.92	96.40	97.51
6166	NYSE	TAP	Tue, Nov 15, 2016	97.12	98.15	97.07	97.72
6165	NYSE	TAP	Mon, Nov 14, 2016	98.80	98.81	96.09	96.82
6164	NYSE	TAP	Fri, Nov 11, 2016	99.44	99.83	98.22	99.05
6163	NYSE	TAP	Thu, Nov 10, 2016	102.13	102.64	98.21	99.66
6162	NYSE	TAP	Wed, Nov 9, 2016	103.11	104.62	102.70	103.09
6161	NYSE	TAP	Tue, Nov 8, 2016	104.51	106.35	104.49	105.88
6160	NYSE	TAP	Mon, Nov 7, 2016	103.93	105.12	103.86	105.00
6159	NYSE	TAP	Fri, Nov 4, 2016	103.36	104.00	102.62	102.81
6158	NYSE	TAP	Thu, Nov 3, 2016	103.98	104.22	101.90	103.02
6157	NYSE	TAP	Wed, Nov 2, 2016	104.88	105.19	103.55	103.65
6156	NYSE	TAP	Tue, Nov 1, 2016	102.70	109.37	101.81	105.31
6155	NYSE	TAP	Mon, Oct 31, 2016	104.49	105.22	103.51	103.81
6154	NYSE	TAP	Fri, Oct 28, 2016	104.02	105.43	103.32	104.49
6153	NYSE	TAP	Thu, Oct 27, 2016	106.62	106.82	104.77	104.86
6152	NYSE	TAP	Wed, Oct 26, 2016	108.00	108.00	106.09	106.11
6151	NYSE	TAP	Tue, Oct 25, 2016	108.26	108.69	107.78	108.10
6150	NYSE	TAP	Mon, Oct 24, 2016	108.78	109.00	107.92	108.30
6149	NYSE	TAP	Fri, Oct 21, 2016	108.40	108.70	107.61	108.63
6148	NYSE	TAP	Thu, Oct 20, 2016	109.68	110.07	108.17	108.53
6147	NYSE	TAP	Wed, Oct 19, 2016	110.00	110.49	109.04	109.09
6146	NYSE	TAP	Tue, Oct 18, 2016	111.10	111.10	110.03	110.11
6145	NYSE	TAP	Mon, Oct 17, 2016	111.50	111.98	110.31	110.39
6144	NYSE	TAP	Fri, Oct 14, 2016	111.27	112.19	111.02	111.25
6143	NYSE	TAP	Thu, Oct 13, 2016	110.47	111.09	109.80	110.65
6142	NYSE	TAP	Wed, Oct 12, 2016	109.84	110.49	109.51	110.25
6141	NYSE	TAP	Tue, Oct 11, 2016	110.06	110.20	108.63	109.84
6140	NYSE	TAP	Mon, Oct 10, 2016	108.62	110.66	108.62	109.83
6139	NYSE	TAP	Fri, Oct 7, 2016	108.00	108.31	106.45	107.65
6138	NYSE	TAP	Thu, Oct 6, 2016	107.30	108.13	107.10	107.73
6137	NYSE	TAP	Wed, Oct 5, 2016	107.97	108.38	107.50	107.78
6136	NYSE	TAP	Tue, Oct 4, 2016	108.96	109.67	107.62	107.82
6135	NYSE	TAP	Mon, Oct 3, 2016	109.24	109.88	108.02	108.68
6134	NYSE	TAP	Fri, Sep 30, 2016	108.69	110.40	107.68	109.80
6133	NYSE	TAP	Thu, Sep 29, 2016	109.52	109.55	108.35	108.44
6132	NYSE	TAP	Wed, Sep 28, 2016	110.61	111.24	108.50	109.61
6131	NYSE	TAP	Tue, Sep 27, 2016	104.78	108.39	104.45	107.53
6130	NYSE	TAP	Mon, Sep 26, 2016	105.37	105.74	103.76	104.26
6129	NYSE	TAP	Fri, Sep 23, 2016	106.82	107.05	105.69	105.97
6128	NYSE	TAP	Thu, Sep 22, 2016	105.50	107.24	105.50	106.78
6127	NYSE	TAP	Wed, Sep 21, 2016	103.22	105.36	102.92	105.15
6126	NYSE	TAP	Tue, Sep 20, 2016	102.58	102.97	102.06	102.20
6125	NYSE	TAP	Mon, Sep 19, 2016	102.93	103.34	102.24	102.58
6124	NYSE	TAP	Fri, Sep 16, 2016	102.90	103.28	102.17	102.80
6123	NYSE	TAP	Thu, Sep 15, 2016	102.06	104.31	102.06	103.66
6122	NYSE	TAP	Wed, Sep 14, 2016	101.71	103.16	101.71	102.36
6121	NYSE	TAP	Tue, Sep 13, 2016	103.21	103.55	101.29	101.54
6120	NYSE	TAP	Mon, Sep 12, 2016	101.52	103.89	101.05	103.73
6119	NYSE	TAP	Fri, Sep 9, 2016	103.37	103.91	101.33	101.34
6118	NYSE	TAP	Thu, Sep 8, 2016	105.89	106.00	104.23	104.32
6117	NYSE	TAP	Wed, Sep 7, 2016	106.23	107.55	105.78	105.93
6116	NYSE	TAP	Tue, Sep 6, 2016	104.14	106.65	104.12	106.61
6115	NYSE	TAP	Fri, Sep 2, 2016	102.74	104.45	102.72	104.21
6114	NYSE	TAP	Thu, Sep 1, 2016	102.09	102.68	101.54	102.47
6113	NYSE	TAP	Wed, Aug 31, 2016	103.24	103.35	101.78	102.32
6112	NYSE	TAP	Tue, Aug 30, 2016	103.41	103.41	102.33	103.11
6111	NYSE	TAP	Mon, Aug 29, 2016	101.43	103.41	101.43	103.33
6110	NYSE	TAP	Fri, Aug 26, 2016	101.46	102.88	101.33	101.47
6109	NYSE	TAP	Thu, Aug 25, 2016	100.65	101.39	100.35	101.01
6108	NYSE	TAP	Wed, Aug 24, 2016	100.15	101.13	100.15	100.65
6107	NYSE	TAP	Tue, Aug 23, 2016	99.86	100.43	99.46	100.13
6106	NYSE	TAP	Mon, Aug 22, 2016	99.29	100.07	98.75	99.75
6105	NYSE	TAP	Fri, Aug 19, 2016	98.68	99.53	98.45	99.34
6104	NYSE	TAP	Thu, Aug 18, 2016	99.29	99.52	98.44	99.00
6103	NYSE	TAP	Wed, Aug 17, 2016	99.03	99.55	98.24	99.12
6102	NYSE	TAP	Tue, Aug 16, 2016	98.76	99.42	98.31	98.92
6101	NYSE	TAP	Mon, Aug 15, 2016	99.86	100.17	98.93	98.95
6100	NYSE	TAP	Fri, Aug 12, 2016	99.34	100.19	98.87	99.79
6099	NYSE	TAP	Thu, Aug 11, 2016	99.94	100.08	99.43	99.57
6098	NYSE	TAP	Wed, Aug 10, 2016	99.81	99.94	99.00	99.59
6097	NYSE	TAP	Tue, Aug 9, 2016	99.22	100.01	98.68	99.39
6096	NYSE	TAP	Mon, Aug 8, 2016	99.33	99.33	98.25	98.99
6095	NYSE	TAP	Fri, Aug 5, 2016	99.90	100.64	98.80	99.07
6094	NYSE	TAP	Thu, Aug 4, 2016	100.01	100.77	99.51	99.90
6093	NYSE	TAP	Wed, Aug 3, 2016	100.43	100.63	99.04	99.65
6092	NYSE	TAP	Tue, Aug 2, 2016	100.95	102.12	99.59	100.79
6091	NYSE	TAP	Mon, Aug 1, 2016	102.16	102.16	100.40	100.85
6090	NYSE	TAP	Fri, Jul 29, 2016	99.30	103.84	99.24	102.16
6089	NYSE	TAP	Thu, Jul 28, 2016	93.32	98.72	93.32	97.75
6088	NYSE	TAP	Wed, Jul 27, 2016	97.61	97.62	89.40	93.13
6087	NYSE	TAP	Tue, Jul 26, 2016	100.50	100.64	98.03	98.11
6086	NYSE	TAP	Mon, Jul 25, 2016	101.87	101.92	100.84	101.17
6085	NYSE	TAP	Fri, Jul 22, 2016	100.43	102.24	100.38	101.67
6084	NYSE	TAP	Thu, Jul 21, 2016	100.37	100.77	99.60	100.13
6083	NYSE	TAP	Wed, Jul 20, 2016	98.35	101.29	97.12	100.80
6082	NYSE	TAP	Tue, Jul 19, 2016	98.80	99.04	97.96	98.03
6081	NYSE	TAP	Mon, Jul 18, 2016	98.61	99.21	97.51	99.11
6080	NYSE	TAP	Fri, Jul 15, 2016	98.96	99.40	97.47	98.53
6079	NYSE	TAP	Thu, Jul 14, 2016	101.34	101.72	98.60	98.76
6078	NYSE	TAP	Wed, Jul 13, 2016	102.01	102.15	101.15	101.20
6077	NYSE	TAP	Tue, Jul 12, 2016	101.62	102.07	100.94	101.40
6076	NYSE	TAP	Mon, Jul 11, 2016	102.46	102.54	101.48	101.62
6075	NYSE	TAP	Fri, Jul 8, 2016	101.22	102.66	100.41	102.56
6074	NYSE	TAP	Thu, Jul 7, 2016	101.09	101.51	99.62	99.85
6073	NYSE	TAP	Wed, Jul 6, 2016	99.80	101.53	99.10	101.27
6072	NYSE	TAP	Tue, Jul 5, 2016	100.97	101.09	100.27	100.44
6071	NYSE	TAP	Fri, Jul 1, 2016	101.73	102.16	100.61	100.74
6070	NYSE	TAP	Thu, Jun 30, 2016	99.20	102.31	98.56	101.13
6069	NYSE	TAP	Wed, Jun 29, 2016	97.58	99.04	96.80	98.44
6068	NYSE	TAP	Tue, Jun 28, 2016	97.35	98.58	95.70	96.64
6067	NYSE	TAP	Mon, Jun 27, 2016	97.47	98.06	95.57	96.18
6066	NYSE	TAP	Fri, Jun 24, 2016	98.54	99.52	97.30	98.08
6065	NYSE	TAP	Thu, Jun 23, 2016	102.35	102.71	101.66	101.95
6064	NYSE	TAP	Wed, Jun 22, 2016	102.39	102.70	101.41	101.51
6063	NYSE	TAP	Tue, Jun 21, 2016	101.15	102.24	101.10	102.07
6062	NYSE	TAP	Mon, Jun 20, 2016	101.71	102.13	101.05	101.05
6061	NYSE	TAP	Fri, Jun 17, 2016	101.08	101.17	99.86	100.31
6060	NYSE	TAP	Thu, Jun 16, 2016	99.82	100.94	99.43	100.84
6059	NYSE	TAP	Wed, Jun 15, 2016	100.90	101.24	100.01	100.18
6058	NYSE	TAP	Tue, Jun 14, 2016	101.30	101.52	99.20	100.55
6057	NYSE	TAP	Mon, Jun 13, 2016	103.22	104.12	101.50	101.58
6056	NYSE	TAP	Fri, Jun 10, 2016	102.90	104.15	102.66	103.69
6055	NYSE	TAP	Thu, Jun 9, 2016	102.85	103.64	102.48	103.38
6054	NYSE	TAP	Wed, Jun 8, 2016	101.69	103.75	101.69	103.60
6053	NYSE	TAP	Tue, Jun 7, 2016	103.03	103.07	101.42	101.71
6052	NYSE	TAP	Mon, Jun 6, 2016	102.77	103.07	102.13	102.96
6051	NYSE	TAP	Fri, Jun 3, 2016	101.42	102.60	101.42	102.47
6050	NYSE	TAP	Thu, Jun 2, 2016	101.82	101.97	100.94	101.94
6049	NYSE	TAP	Wed, Jun 1, 2016	99.22	102.18	99.22	101.76
6048	NYSE	TAP	Tue, May 31, 2016	100.31	100.48	98.77	99.18
6047	NYSE	TAP	Fri, May 27, 2016	99.42	100.62	99.04	100.20
6046	NYSE	TAP	Thu, May 26, 2016	99.32	100.11	98.76	99.36
6045	NYSE	TAP	Wed, May 25, 2016	99.19	100.16	97.91	99.43
6044	NYSE	TAP	Tue, May 24, 2016	97.79	99.41	97.46	99.17
6043	NYSE	TAP	Mon, May 23, 2016	96.64	97.46	96.17	97.22
6042	NYSE	TAP	Fri, May 20, 2016	97.86	97.86	96.40	96.72
6041	NYSE	TAP	Thu, May 19, 2016	96.71	97.57	96.00	97.49
6040	NYSE	TAP	Wed, May 18, 2016	97.92	98.05	96.42	96.71
6039	NYSE	TAP	Tue, May 17, 2016	99.66	100.04	97.85	98.22
6038	NYSE	TAP	Mon, May 16, 2016	98.97	100.23	98.79	99.81
6037	NYSE	TAP	Fri, May 13, 2016	99.67	99.85	98.40	98.76
6036	NYSE	TAP	Thu, May 12, 2016	100.10	100.10	98.88	99.73
6035	NYSE	TAP	Wed, May 11, 2016	100.02	100.45	99.25	99.49
6034	NYSE	TAP	Tue, May 10, 2016	99.34	100.28	98.85	99.94
6033	NYSE	TAP	Mon, May 9, 2016	98.38	99.49	98.27	99.13
6032	NYSE	TAP	Fri, May 6, 2016	98.41	98.53	97.34	98.30
6031	NYSE	TAP	Thu, May 5, 2016	98.39	98.71	97.89	98.47
6030	NYSE	TAP	Wed, May 4, 2016	97.77	98.88	96.80	98.17
6029	NYSE	TAP	Tue, May 3, 2016	96.77	99.45	96.05	98.31
6028	NYSE	TAP	Mon, May 2, 2016	95.56	97.14	95.35	96.77
6027	NYSE	TAP	Fri, Apr 29, 2016	95.49	96.60	95.02	95.63
6026	NYSE	TAP	Thu, Apr 28, 2016	95.02	95.97	94.94	95.67
6025	NYSE	TAP	Wed, Apr 27, 2016	96.12	96.64	95.00	95.81
6024	NYSE	TAP	Tue, Apr 26, 2016	96.84	96.84	95.77	96.00
6023	NYSE	TAP	Mon, Apr 25, 2016	95.63	96.50	94.93	96.44
6022	NYSE	TAP	Fri, Apr 22, 2016	95.10	95.75	94.10	95.63
6021	NYSE	TAP	Thu, Apr 21, 2016	96.34	96.60	95.12	95.52
6020	NYSE	TAP	Wed, Apr 20, 2016	97.43	97.65	96.55	96.78
6019	NYSE	TAP	Tue, Apr 19, 2016	97.15	98.27	96.70	97.75
6018	NYSE	TAP	Mon, Apr 18, 2016	96.48	96.93	96.00	96.68
6017	NYSE	TAP	Fri, Apr 15, 2016	96.00	96.92	95.25	96.88
6016	NYSE	TAP	Thu, Apr 14, 2016	92.84	96.41	92.46	95.73
6015	NYSE	TAP	Wed, Apr 13, 2016	93.33	93.44	92.52	92.92
6014	NYSE	TAP	Tue, Apr 12, 2016	92.73	93.37	92.35	92.87
6013	NYSE	TAP	Mon, Apr 11, 2016	93.40	93.90	92.75	92.85
6012	NYSE	TAP	Fri, Apr 8, 2016	91.44	93.24	91.17	93.12
6011	NYSE	TAP	Thu, Apr 7, 2016	92.91	93.25	91.88	92.30
6010	NYSE	TAP	Wed, Apr 6, 2016	94.07	94.30	93.00	93.99
6009	NYSE	TAP	Tue, Apr 5, 2016	96.01	96.01	96.01	93.98
6008	NYSE	TAP	Mon, Apr 4, 2016	96.71	97.25	95.68	96.01
6007	NYSE	TAP	Fri, Apr 1, 2016	95.46	97.03	95.29	96.95
6006	NYSE	TAP	Thu, Mar 31, 2016	95.90	96.94	95.60	96.18
6005	NYSE	TAP	Wed, Mar 30, 2016	96.75	97.00	95.91	96.07
6004	NYSE	TAP	Tue, Mar 29, 2016	95.05	96.12	94.88	96.11
6003	NYSE	TAP	Mon, Mar 28, 2016	95.30	96.20	94.94	95.40
6002	NYSE	TAP	Thu, Mar 24, 2016	94.63	95.32	94.56	95.31
6001	NYSE	TAP	Wed, Mar 23, 2016	94.92	95.71	94.32	95.52
6000	NYSE	TAP	Tue, Mar 22, 2016	93.56	94.92	93.08	94.83
5999	NYSE	TAP	Mon, Mar 21, 2016	93.71	93.76	92.61	93.52
5998	NYSE	TAP	Fri, Mar 18, 2016	94.43	94.49	93.12	93.46
5997	NYSE	TAP	Thu, Mar 17, 2016	93.37	94.61	93.37	94.43
5996	NYSE	TAP	Wed, Mar 16, 2016	92.25	93.38	91.90	93.19
5995	NYSE	TAP	Tue, Mar 15, 2016	92.50	92.50	92.50	92.80
5994	NYSE	TAP	Mon, Mar 14, 2016	92.17	92.70	90.33	92.50
5993	NYSE	TAP	Fri, Mar 11, 2016	91.99	92.76	91.12	92.46
5992	NYSE	TAP	Thu, Mar 10, 2016	90.38	90.38	90.38	91.81
5991	NYSE	TAP	Wed, Mar 9, 2016	88.40	88.40	88.40	90.38
5990	NYSE	TAP	Tue, Mar 8, 2016	88.80	89.16	88.03	88.40
5989	NYSE	TAP	Mon, Mar 7, 2016	89.95	90.65	89.01	89.33
5988	NYSE	TAP	Fri, Mar 4, 2016	88.54	88.54	88.54	90.22
5987	NYSE	TAP	Thu, Mar 3, 2016	86.63	86.63	86.63	88.54
5986	NYSE	TAP	Wed, Mar 2, 2016	86.15	86.66	85.43	86.63
5985	NYSE	TAP	Tue, Mar 1, 2016	85.27	85.27	85.27	86.54
5984	NYSE	TAP	Mon, Feb 29, 2016	85.15	86.44	84.94	85.27
5983	NYSE	TAP	Fri, Feb 26, 2016	86.61	86.88	85.03	85.19
5982	NYSE	TAP	Thu, Feb 25, 2016	85.80	86.65	85.19	86.63
5981	NYSE	TAP	Wed, Feb 24, 2016	85.14	86.26	84.64	86.14
5980	NYSE	TAP	Tue, Feb 23, 2016	86.43	87.42	85.23	85.60
5979	NYSE	TAP	Mon, Feb 22, 2016	85.69	86.99	85.60	86.83
5978	NYSE	TAP	Fri, Feb 19, 2016	84.73	85.60	84.24	85.55
5977	NYSE	TAP	Thu, Feb 18, 2016	86.00	86.10	84.66	84.73
5976	NYSE	TAP	Wed, Feb 17, 2016	85.28	86.52	84.73	86.24
5975	NYSE	TAP	Tue, Feb 16, 2016	85.28	85.29	83.46	84.66
5974	NYSE	TAP	Fri, Feb 12, 2016	83.50	84.64	83.30	84.14
5973	NYSE	TAP	Thu, Feb 11, 2016	82.77	84.20	80.78	83.63
5972	NYSE	TAP	Wed, Feb 10, 2016	84.53	85.24	84.08	84.18
5971	NYSE	TAP	Tue, Feb 9, 2016	83.63	85.30	83.03	83.87
5970	NYSE	TAP	Mon, Feb 8, 2016	86.00	86.18	83.80	83.90
5969	NYSE	TAP	Fri, Feb 5, 2016	87.33	87.73	86.08	86.95
5968	NYSE	TAP	Thu, Feb 4, 2016	89.96	89.96	86.89	87.63
5967	NYSE	TAP	Wed, Feb 3, 2016	91.84	91.90	88.94	89.97
5966	NYSE	TAP	Tue, Feb 2, 2016	91.46	91.64	90.59	91.55
5965	NYSE	TAP	Mon, Feb 1, 2016	90.50	92.41	90.08	91.91
5964	NYSE	TAP	Fri, Jan 29, 2016	88.47	90.97	88.05	90.48
5963	NYSE	TAP	Thu, Jan 28, 2016	88.14	89.56	87.80	88.45
5962	NYSE	TAP	Wed, Jan 27, 2016	85.16	89.43	84.40	87.75
5961	NYSE	TAP	Tue, Jan 26, 2016	87.77	88.74	86.93	87.76
5960	NYSE	TAP	Mon, Jan 25, 2016	88.52	88.80	87.49	87.60
5959	NYSE	TAP	Fri, Jan 22, 2016	87.91	90.10	87.86	88.90
5958	NYSE	TAP	Thu, Jan 21, 2016	87.46	87.63	86.04	86.57
5957	NYSE	TAP	Wed, Jan 20, 2016	86.41	86.99	85.31	86.27
5956	NYSE	TAP	Tue, Jan 19, 2016	87.03	87.67	86.03	87.20
5955	NYSE	TAP	Fri, Jan 15, 2016	85.15	86.29	83.83	86.03
5954	NYSE	TAP	Thu, Jan 14, 2016	87.65	88.49	84.74	86.74
5953	NYSE	TAP	Wed, Jan 13, 2016	89.67	89.95	87.41	87.59
5952	NYSE	TAP	Tue, Jan 12, 2016	89.08	89.70	88.52	89.58
5951	NYSE	TAP	Mon, Jan 11, 2016	89.42	90.12	87.86	88.47
5950	NYSE	TAP	Fri, Jan 8, 2016	90.46	90.87	88.97	89.22
5949	NYSE	TAP	Thu, Jan 7, 2016	89.92	91.52	89.80	90.35
5948	NYSE	TAP	Wed, Jan 6, 2016	91.62	91.83	90.36	90.80
5947	NYSE	TAP	Tue, Jan 5, 2016	92.54	93.10	91.58	92.64
5946	NYSE	TAP	Mon, Jan 4, 2016	92.97	92.97	91.43	92.29
5945	NYSE	TAP	Thu, Dec 31, 2015	94.20	94.64	93.85	93.92
5944	NYSE	TAP	Wed, Dec 30, 2015	95.02	95.03	94.19	94.54
5943	NYSE	TAP	Tue, Dec 29, 2015	93.99	95.04	93.77	94.89
5942	NYSE	TAP	Mon, Dec 28, 2015	93.54	93.54	92.78	93.44
5941	NYSE	TAP	Thu, Dec 24, 2015	94.05	94.41	93.76	93.98
5940	NYSE	TAP	Wed, Dec 23, 2015	93.42	93.98	92.91	93.96
5939	NYSE	TAP	Tue, Dec 22, 2015	93.07	93.51	92.19	93.14
5938	NYSE	TAP	Mon, Dec 21, 2015	93.39	93.41	92.29	92.73
5937	NYSE	TAP	Fri, Dec 18, 2015	93.28	93.62	92.50	92.55
5936	NYSE	TAP	Thu, Dec 17, 2015	94.17	95.13	93.26	93.72
5935	NYSE	TAP	Wed, Dec 16, 2015	94.02	94.55	92.56	94.16
5934	NYSE	TAP	Tue, Dec 15, 2015	92.75	94.39	92.19	93.72
5933	NYSE	TAP	Mon, Dec 14, 2015	92.55	93.15	90.93	91.91
5932	NYSE	TAP	Fri, Dec 11, 2015	92.22	93.93	92.01	92.68
5931	NYSE	TAP	Thu, Dec 10, 2015	93.60	94.18	93.00	93.39
5930	NYSE	TAP	Wed, Dec 9, 2015	94.21	95.13	93.24	93.72
5929	NYSE	TAP	Tue, Dec 8, 2015	94.28	94.81	92.75	94.59
5928	NYSE	TAP	Mon, Dec 7, 2015	95.22	95.24	94.24	94.75
5927	NYSE	TAP	Fri, Dec 4, 2015	92.00	95.51	91.99	95.14
5926	NYSE	TAP	Thu, Dec 3, 2015	92.70	93.19	91.41	91.96
5925	NYSE	TAP	Wed, Dec 2, 2015	93.00	93.33	92.37	92.75
5924	NYSE	TAP	Tue, Dec 1, 2015	92.34	93.54	92.27	93.17
5923	NYSE	TAP	Mon, Nov 30, 2015	93.38	94.15	91.95	92.03
5922	NYSE	TAP	Fri, Nov 27, 2015	92.77	93.72	92.29	93.37
5921	NYSE	TAP	Wed, Nov 25, 2015	92.24	92.97	92.03	92.50
5920	NYSE	TAP	Tue, Nov 24, 2015	92.21	92.66	91.62	92.11
5919	NYSE	TAP	Mon, Nov 23, 2015	93.15	93.41	91.99	92.25
5918	NYSE	TAP	Fri, Nov 20, 2015	94.36	94.51	92.39	92.50
5917	NYSE	TAP	Thu, Nov 19, 2015	94.41	94.41	93.13	93.88
5916	NYSE	TAP	Wed, Nov 18, 2015	95.36	95.74	93.32	94.09
5915	NYSE	TAP	Tue, Nov 17, 2015	94.35	95.49	93.88	95.13
5914	NYSE	TAP	Mon, Nov 16, 2015	94.32	95.16	92.91	93.88
5913	NYSE	TAP	Fri, Nov 13, 2015	91.61	94.26	91.51	93.81
5912	NYSE	TAP	Thu, Nov 12, 2015	91.86	94.63	91.45	92.12
5911	NYSE	TAP	Wed, Nov 11, 2015	88.15	93.35	87.20	92.19
5910	NYSE	TAP	Tue, Nov 10, 2015	87.32	90.59	86.66	88.31
5909	NYSE	TAP	Mon, Nov 9, 2015	87.41	87.70	86.51	87.36
5908	NYSE	TAP	Fri, Nov 6, 2015	87.33	87.91	86.00	87.57
5907	NYSE	TAP	Thu, Nov 5, 2015	87.28	88.48	86.12	87.82
5906	NYSE	TAP	Wed, Nov 4, 2015	87.90	88.20	86.66	87.42
5905	NYSE	TAP	Tue, Nov 3, 2015	88.25	88.64	87.46	87.90
5904	NYSE	TAP	Mon, Nov 2, 2015	88.07	88.83	87.67	88.71
5903	NYSE	TAP	Fri, Oct 30, 2015	87.95	88.64	87.12	88.10
5902	NYSE	TAP	Thu, Oct 29, 2015	87.97	88.49	87.13	87.49
5901	NYSE	TAP	Wed, Oct 28, 2015	86.84	88.32	86.84	87.97
5900	NYSE	TAP	Tue, Oct 27, 2015	87.89	88.07	86.28	86.71
5899	NYSE	TAP	Mon, Oct 26, 2015	88.28	88.68	87.56	88.24
5898	NYSE	TAP	Fri, Oct 23, 2015	88.69	88.69	87.53	88.48
5897	NYSE	TAP	Thu, Oct 22, 2015	88.04	88.77	87.80	88.07
5896	NYSE	TAP	Wed, Oct 21, 2015	88.60	88.89	87.65	87.91
5895	NYSE	TAP	Tue, Oct 20, 2015	88.13	88.69	87.58	88.50
5894	NYSE	TAP	Mon, Oct 19, 2015	88.28	88.80	87.87	88.13
5893	NYSE	TAP	Fri, Oct 16, 2015	88.03	88.41	87.31	88.30
5892	NYSE	TAP	Thu, Oct 15, 2015	86.41	87.95	86.03	87.76
5891	NYSE	TAP	Wed, Oct 14, 2015	86.80	86.98	85.42	86.00
5890	NYSE	TAP	Tue, Oct 13, 2015	86.74	89.00	85.72	86.58
5889	NYSE	TAP	Mon, Oct 12, 2015	82.50	82.87	78.17	78.75
5888	NYSE	TAP	Fri, Oct 9, 2015	81.92	82.42	81.37	81.61
5887	NYSE	TAP	Thu, Oct 8, 2015	81.98	82.68	80.13	82.00
5886	NYSE	TAP	Wed, Oct 7, 2015	81.50	82.27	79.46	82.21
5885	NYSE	TAP	Tue, Oct 6, 2015	82.23	82.84	80.95	80.99
5884	NYSE	TAP	Mon, Oct 5, 2015	84.40	85.05	83.85	84.26
5883	NYSE	TAP	Fri, Oct 2, 2015	82.46	83.86	81.99	83.84
5882	NYSE	TAP	Thu, Oct 1, 2015	83.02	83.82	82.56	83.24
5881	NYSE	TAP	Wed, Sep 30, 2015	83.04	83.87	81.79	83.02
5880	NYSE	TAP	Tue, Sep 29, 2015	82.58	83.35	80.16	82.00
5879	NYSE	TAP	Mon, Sep 28, 2015	82.50	84.57	82.01	82.39
5878	NYSE	TAP	Fri, Sep 25, 2015	81.70	82.83	81.63	82.30
5877	NYSE	TAP	Thu, Sep 24, 2015	82.24	82.65	80.80	81.11
5876	NYSE	TAP	Wed, Sep 23, 2015	82.95	83.46	82.61	82.79
5875	NYSE	TAP	Tue, Sep 22, 2015	82.81	83.41	81.30	82.89
5874	NYSE	TAP	Mon, Sep 21, 2015	85.76	85.79	83.39	83.67
5873	NYSE	TAP	Fri, Sep 18, 2015	81.52	84.52	81.52	84.38
5872	NYSE	TAP	Thu, Sep 17, 2015	82.80	83.75	81.70	82.60
5871	NYSE	TAP	Wed, Sep 16, 2015	80.70	83.30	80.30	82.98
5870	NYSE	TAP	Tue, Sep 15, 2015	69.42	72.71	68.83	72.64
5869	NYSE	TAP	Mon, Sep 14, 2015	69.35	69.55	68.85	69.09
5868	NYSE	TAP	Fri, Sep 11, 2015	68.97	69.38	68.28	69.35
5867	NYSE	TAP	Thu, Sep 10, 2015	68.49	69.75	68.05	69.26
5866	NYSE	TAP	Wed, Sep 9, 2015	69.80	69.91	68.27	68.44
5865	NYSE	TAP	Tue, Sep 8, 2015	68.25	69.41	68.02	69.29
5864	NYSE	TAP	Fri, Sep 4, 2015	66.46	67.95	66.06	67.27
5863	NYSE	TAP	Thu, Sep 3, 2015	66.87	67.93	66.72	66.96
5862	NYSE	TAP	Wed, Sep 2, 2015	66.96	67.17	65.77	66.80
5861	NYSE	TAP	Tue, Sep 1, 2015	66.83	67.32	66.01	66.30
5860	NYSE	TAP	Mon, Aug 31, 2015	67.05	68.78	67.03	68.09
5859	NYSE	TAP	Fri, Aug 28, 2015	66.83	67.39	66.65	67.14
5858	NYSE	TAP	Thu, Aug 27, 2015	67.03	68.05	66.14	67.10
5857	NYSE	TAP	Wed, Aug 26, 2015	66.50	66.80	64.62	66.68
5856	NYSE	TAP	Tue, Aug 25, 2015	68.03	68.18	65.14	65.19
5855	NYSE	TAP	Mon, Aug 24, 2015	66.52	68.00	63.91	66.48
5854	NYSE	TAP	Fri, Aug 21, 2015	71.43	71.64	69.98	69.98
5853	NYSE	TAP	Thu, Aug 20, 2015	72.77	72.84	71.98	71.99
5852	NYSE	TAP	Wed, Aug 19, 2015	72.96	73.75	72.45	73.40
5851	NYSE	TAP	Tue, Aug 18, 2015	73.16	74.33	73.12	73.27
5850	NYSE	TAP	Mon, Aug 17, 2015	71.27	73.26	71.06	73.23
5849	NYSE	TAP	Fri, Aug 14, 2015	71.52	71.82	70.85	71.63
5848	NYSE	TAP	Thu, Aug 13, 2015	72.17	72.41	71.48	71.62
5847	NYSE	TAP	Wed, Aug 12, 2015	71.96	72.42	71.69	72.23
5846	NYSE	TAP	Tue, Aug 11, 2015	72.16	72.88	71.83	72.52
5845	NYSE	TAP	Mon, Aug 10, 2015	73.43	73.64	72.49	72.75
5844	NYSE	TAP	Fri, Aug 7, 2015	73.49	73.49	72.39	72.99
5843	NYSE	TAP	Thu, Aug 6, 2015	72.30	74.10	71.82	73.76
5842	NYSE	TAP	Wed, Aug 5, 2015	69.89	70.70	69.76	70.41
5841	NYSE	TAP	Tue, Aug 4, 2015	70.21	70.25	69.47	69.59
5840	NYSE	TAP	Mon, Aug 3, 2015	71.11	71.35	69.67	70.18
5839	NYSE	TAP	Fri, Jul 31, 2015	70.20	71.21	69.88	71.14
5838	NYSE	TAP	Thu, Jul 30, 2015	69.57	70.17	69.07	70.07
5837	NYSE	TAP	Wed, Jul 29, 2015	69.59	70.20	69.10	70.04
5836	NYSE	TAP	Tue, Jul 28, 2015	69.64	69.71	68.63	69.31
5835	NYSE	TAP	Mon, Jul 27, 2015	69.52	69.71	68.57	69.54
5834	NYSE	TAP	Fri, Jul 24, 2015	70.86	71.01	69.68	70.00
5833	NYSE	TAP	Thu, Jul 23, 2015	71.26	71.26	70.70	70.82
5832	NYSE	TAP	Wed, Jul 22, 2015	71.27	71.94	71.17	71.36
5831	NYSE	TAP	Tue, Jul 21, 2015	71.74	72.34	71.05	71.32
5830	NYSE	TAP	Mon, Jul 20, 2015	71.60	72.05	71.44	71.72
5829	NYSE	TAP	Fri, Jul 17, 2015	71.80	72.18	71.34	71.65
5828	NYSE	TAP	Thu, Jul 16, 2015	72.20	72.38	71.92	72.18
5827	NYSE	TAP	Wed, Jul 15, 2015	71.77	72.08	71.18	71.68
5826	NYSE	TAP	Tue, Jul 14, 2015	72.22	72.22	71.40	71.64
5825	NYSE	TAP	Mon, Jul 13, 2015	71.40	72.38	71.13	72.17
5824	NYSE	TAP	Fri, Jul 10, 2015	72.03	72.29	70.81	71.09
5823	NYSE	TAP	Thu, Jul 9, 2015	71.17	71.71	70.66	71.19
5822	NYSE	TAP	Wed, Jul 8, 2015	70.30	71.17	69.79	70.09
5821	NYSE	TAP	Tue, Jul 7, 2015	69.39	70.35	68.50	70.16
5820	NYSE	TAP	Mon, Jul 6, 2015	69.40	69.57	69.00	69.42
5819	NYSE	TAP	Thu, Jul 2, 2015	70.04	70.37	69.51	70.06
5818	NYSE	TAP	Wed, Jul 1, 2015	70.36	70.96	70.13	70.25
5817	NYSE	TAP	Tue, Jun 30, 2015	71.25	71.47	69.69	69.81
5816	NYSE	TAP	Mon, Jun 29, 2015	71.56	71.75	70.55	70.59
5815	NYSE	TAP	Fri, Jun 26, 2015	72.60	73.07	72.21	72.29
5814	NYSE	TAP	Thu, Jun 25, 2015	72.53	72.80	72.08	72.17
5813	NYSE	TAP	Wed, Jun 24, 2015	72.13	73.89	72.13	72.57
5812	NYSE	TAP	Tue, Jun 23, 2015	72.71	73.59	72.22	72.23
5811	NYSE	TAP	Mon, Jun 22, 2015	73.77	74.15	73.61	73.85
5810	NYSE	TAP	Fri, Jun 19, 2015	73.43	73.66	73.02	73.18
5809	NYSE	TAP	Thu, Jun 18, 2015	73.41	74.12	73.01	73.72
5808	NYSE	TAP	Wed, Jun 17, 2015	72.50	73.11	72.24	72.97
5807	NYSE	TAP	Tue, Jun 16, 2015	71.46	72.72	70.90	72.51
5806	NYSE	TAP	Mon, Jun 15, 2015	72.41	72.65	71.28	71.40
5805	NYSE	TAP	Fri, Jun 12, 2015	72.50	72.83	72.35	72.77
5804	NYSE	TAP	Thu, Jun 11, 2015	72.81	72.84	72.43	72.72
5803	NYSE	TAP	Wed, Jun 10, 2015	72.81	73.13	72.50	72.65
5802	NYSE	TAP	Tue, Jun 9, 2015	72.95	73.12	71.99	72.46
5801	NYSE	TAP	Mon, Jun 8, 2015	72.64	73.96	72.23	72.84
5800	NYSE	TAP	Fri, Jun 5, 2015	74.71	75.12	71.62	72.61
5799	NYSE	TAP	Thu, Jun 4, 2015	74.32	75.11	74.20	74.86
5798	NYSE	TAP	Wed, Jun 3, 2015	74.15	74.84	73.90	74.76
5797	NYSE	TAP	Tue, Jun 2, 2015	72.81	74.28	72.67	74.02
5796	NYSE	TAP	Mon, Jun 1, 2015	73.32	73.85	72.83	73.08
5795	NYSE	TAP	Fri, May 29, 2015	74.19	74.40	73.26	73.38
5794	NYSE	TAP	Thu, May 28, 2015	73.96	74.77	73.84	74.54
5793	NYSE	TAP	Wed, May 27, 2015	73.29	73.57	72.94	72.97
5792	NYSE	TAP	Tue, May 26, 2015	74.08	74.32	73.53	73.65
5791	NYSE	TAP	Fri, May 22, 2015	74.89	75.23	74.05	74.24
5790	NYSE	TAP	Thu, May 21, 2015	75.36	75.72	74.93	75.07
5789	NYSE	TAP	Wed, May 20, 2015	75.83	76.20	75.50	75.55
5788	NYSE	TAP	Tue, May 19, 2015	75.88	76.30	75.43	75.69
5787	NYSE	TAP	Mon, May 18, 2015	74.83	75.77	74.62	75.61
5786	NYSE	TAP	Fri, May 15, 2015	75.06	75.19	74.77	75.00
5785	NYSE	TAP	Thu, May 14, 2015	75.19	75.56	74.74	75.05
5784	NYSE	TAP	Wed, May 13, 2015	73.97	74.92	73.77	74.62
5783	NYSE	TAP	Tue, May 12, 2015	74.50	74.55	73.51	73.98
5782	NYSE	TAP	Mon, May 11, 2015	74.35	75.49	74.11	74.93
5781	NYSE	TAP	Fri, May 8, 2015	74.61	75.00	73.46	74.55
5780	NYSE	TAP	Thu, May 7, 2015	73.17	75.08	71.50	74.02
5779	NYSE	TAP	Wed, May 6, 2015	73.50	74.00	72.91	73.52
5778	NYSE	TAP	Tue, May 5, 2015	73.50	73.68	72.73	72.92
5777	NYSE	TAP	Mon, May 4, 2015	74.10	74.26	73.47	73.65
5776	NYSE	TAP	Fri, May 1, 2015	73.59	74.14	73.17	74.04
5775	NYSE	TAP	Thu, Apr 30, 2015	74.05	74.48	73.33	73.51
5774	NYSE	TAP	Wed, Apr 29, 2015	74.16	74.69	73.64	74.07
5773	NYSE	TAP	Tue, Apr 28, 2015	74.24	75.28	73.95	74.70
5772	NYSE	TAP	Mon, Apr 27, 2015	75.41	75.42	74.56	74.60
5771	NYSE	TAP	Fri, Apr 24, 2015	75.48	75.51	74.54	75.13
5770	NYSE	TAP	Thu, Apr 23, 2015	75.44	75.69	75.03	75.12
5769	NYSE	TAP	Wed, Apr 22, 2015	75.93	76.21	75.17	75.53
5768	NYSE	TAP	Tue, Apr 21, 2015	76.00	76.57	75.71	75.93
5767	NYSE	TAP	Mon, Apr 20, 2015	77.27	77.59	75.76	75.98
5766	NYSE	TAP	Fri, Apr 17, 2015	76.43	77.26	76.38	76.97
5765	NYSE	TAP	Thu, Apr 16, 2015	76.74	77.28	76.70	76.91
5764	NYSE	TAP	Wed, Apr 15, 2015	77.27	77.48	76.73	76.88
5763	NYSE	TAP	Tue, Apr 14, 2015	76.69	77.06	76.35	76.96
5762	NYSE	TAP	Mon, Apr 13, 2015	77.99	78.03	76.63	76.63
5761	NYSE	TAP	Fri, Apr 10, 2015	78.01	78.22	77.37	77.90
5760	NYSE	TAP	Thu, Apr 9, 2015	78.66	79.18	77.61	77.92
5759	NYSE	TAP	Wed, Apr 8, 2015	78.16	78.81	77.30	78.67
5758	NYSE	TAP	Tue, Apr 7, 2015	76.15	78.37	76.15	78.24
5757	NYSE	TAP	Mon, Apr 6, 2015	74.94	76.70	74.88	76.16
5756	NYSE	TAP	Thu, Apr 2, 2015	74.58	75.49	74.31	75.40
5755	NYSE	TAP	Wed, Apr 1, 2015	74.02	74.55	73.44	74.51
5754	NYSE	TAP	Tue, Mar 31, 2015	74.40	75.04	73.70	74.45
5753	NYSE	TAP	Mon, Mar 30, 2015	73.53	75.00	73.06	74.73
5752	NYSE	TAP	Fri, Mar 27, 2015	72.05	73.56	71.93	73.26
5751	NYSE	TAP	Thu, Mar 26, 2015	72.04	72.40	71.49	72.19
5750	NYSE	TAP	Wed, Mar 25, 2015	73.17	73.17	71.88	72.00
5749	NYSE	TAP	Tue, Mar 24, 2015	73.81	73.98	73.00	73.04
5748	NYSE	TAP	Mon, Mar 23, 2015	74.85	74.87	73.71	73.74
5747	NYSE	TAP	Fri, Mar 20, 2015	73.45	75.03	73.18	74.57
5746	NYSE	TAP	Thu, Mar 19, 2015	74.03	74.14	72.77	73.15
5745	NYSE	TAP	Wed, Mar 18, 2015	73.77	75.03	72.29	74.14
5744	NYSE	TAP	Tue, Mar 17, 2015	74.85	75.05	73.62	73.81
5743	NYSE	TAP	Mon, Mar 16, 2015	75.26	75.88	74.99	75.34
5742	NYSE	TAP	Fri, Mar 13, 2015	75.63	75.70	74.50	75.06
5741	NYSE	TAP	Thu, Mar 12, 2015	73.73	75.71	73.59	75.67
5740	NYSE	TAP	Wed, Mar 11, 2015	73.51	73.83	73.22	73.68
5739	NYSE	TAP	Tue, Mar 10, 2015	74.00	74.31	73.37	73.42
5738	NYSE	TAP	Mon, Mar 9, 2015	74.31	75.06	74.16	74.81
5737	NYSE	TAP	Fri, Mar 6, 2015	74.00	74.52	73.38	74.23
5736	NYSE	TAP	Thu, Mar 5, 2015	74.36	75.04	74.19	74.44
5735	NYSE	TAP	Wed, Mar 4, 2015	74.28	74.97	74.28	74.30
5734	NYSE	TAP	Tue, Mar 3, 2015	75.81	75.89	74.65	74.73
5733	NYSE	TAP	Mon, Mar 2, 2015	75.80	76.20	75.61	75.91
5732	NYSE	TAP	Fri, Feb 27, 2015	77.11	77.50	75.72	75.89
5731	NYSE	TAP	Thu, Feb 26, 2015	75.55	77.39	75.54	77.24
5730	NYSE	TAP	Wed, Feb 25, 2015	75.94	76.22	75.44	75.68
5729	NYSE	TAP	Tue, Feb 24, 2015	76.86	77.07	76.20	76.57
5728	NYSE	TAP	Mon, Feb 23, 2015	76.77	77.12	76.52	76.80
5727	NYSE	TAP	Fri, Feb 20, 2015	75.04	76.86	74.62	76.63
5726	NYSE	TAP	Thu, Feb 19, 2015	76.07	76.45	75.42	75.48
5725	NYSE	TAP	Wed, Feb 18, 2015	75.65	76.45	74.99	76.26
5724	NYSE	TAP	Tue, Feb 17, 2015	72.97	76.05	72.80	75.90
5723	NYSE	TAP	Fri, Feb 13, 2015	73.59	73.77	72.24	72.82
5722	NYSE	TAP	Thu, Feb 12, 2015	73.00	73.81	72.77	73.78
5721	NYSE	TAP	Wed, Feb 11, 2015	72.92	73.85	72.65	73.00
5720	NYSE	TAP	Tue, Feb 10, 2015	77.15	78.36	71.85	73.21
5719	NYSE	TAP	Mon, Feb 9, 2015	76.96	76.96	76.01	76.34
5718	NYSE	TAP	Fri, Feb 6, 2015	78.20	78.34	77.06	77.16
5717	NYSE	TAP	Thu, Feb 5, 2015	77.86	78.26	77.27	78.21
5716	NYSE	TAP	Wed, Feb 4, 2015	77.48	78.61	77.43	77.67
5715	NYSE	TAP	Tue, Feb 3, 2015	76.74	77.88	76.45	77.84
5714	NYSE	TAP	Mon, Feb 2, 2015	76.39	76.52	75.13	76.23
5713	NYSE	TAP	Fri, Jan 30, 2015	77.22	77.50	75.81	75.93
5712	NYSE	TAP	Thu, Jan 29, 2015	77.24	78.08	75.99	78.03
5711	NYSE	TAP	Wed, Jan 28, 2015	77.82	78.92	77.10	77.21
5710	NYSE	TAP	Tue, Jan 27, 2015	77.27	77.85	76.44	77.55
5709	NYSE	TAP	Mon, Jan 26, 2015	77.63	78.64	77.48	78.18
5708	NYSE	TAP	Fri, Jan 23, 2015	78.10	78.51	77.73	78.09
5707	NYSE	TAP	Thu, Jan 22, 2015	76.88	78.23	76.26	78.09
5706	NYSE	TAP	Wed, Jan 21, 2015	74.99	76.82	74.72	76.66
5705	NYSE	TAP	Tue, Jan 20, 2015	75.63	75.97	74.40	75.23
5704	NYSE	TAP	Fri, Jan 16, 2015	74.20	75.16	73.85	75.05
5703	NYSE	TAP	Thu, Jan 15, 2015	74.38	75.35	74.03	74.56
5702	NYSE	TAP	Wed, Jan 14, 2015	74.77	75.39	74.40	74.98
5701	NYSE	TAP	Tue, Jan 13, 2015	77.65	78.37	75.34	76.17
5700	NYSE	TAP	Mon, Jan 12, 2015	77.40	77.87	76.39	76.96
5699	NYSE	TAP	Fri, Jan 9, 2015	78.02	78.81	77.45	77.58
5698	NYSE	TAP	Thu, Jan 8, 2015	77.04	78.05	77.03	77.73
5697	NYSE	TAP	Wed, Jan 7, 2015	74.00	75.54	73.94	75.40
5696	NYSE	TAP	Tue, Jan 6, 2015	73.91	74.36	72.40	73.06
5695	NYSE	TAP	Mon, Jan 5, 2015	73.39	74.22	73.28	73.41
5694	NYSE	TAP	Fri, Jan 2, 2015	74.64	74.89	72.94	73.86
5693	NYSE	TAP	Wed, Dec 31, 2014	75.26	75.34	74.45	74.52
5692	NYSE	TAP	Tue, Dec 30, 2014	75.67	76.02	74.87	74.90
5691	NYSE	TAP	Mon, Dec 29, 2014	75.73	76.65	75.27	76.08
5690	NYSE	TAP	Fri, Dec 26, 2014	76.34	76.65	75.88	75.91
5689	NYSE	TAP	Wed, Dec 24, 2014	76.73	76.92	75.57	76.25
5688	NYSE	TAP	Tue, Dec 23, 2014	76.50	76.94	75.61	76.81
5687	NYSE	TAP	Mon, Dec 22, 2014	76.00	76.38	75.60	76.00
5686	NYSE	TAP	Fri, Dec 19, 2014	76.84	77.49	75.57	75.91
5685	NYSE	TAP	Thu, Dec 18, 2014	74.62	76.65	74.51	76.65
5684	NYSE	TAP	Wed, Dec 17, 2014	70.87	73.78	70.81	73.66
5683	NYSE	TAP	Tue, Dec 16, 2014	71.67	72.75	70.94	70.97
5682	NYSE	TAP	Mon, Dec 15, 2014	72.74	73.36	71.70	72.04
5681	NYSE	TAP	Fri, Dec 12, 2014	73.94	74.44	72.27	72.37
5680	NYSE	TAP	Thu, Dec 11, 2014	73.64	75.90	73.21	74.79
5679	NYSE	TAP	Wed, Dec 10, 2014	73.44	73.84	73.02	73.38
5678	NYSE	TAP	Tue, Dec 9, 2014	73.09	73.63	72.69	73.60
5677	NYSE	TAP	Mon, Dec 8, 2014	74.55	74.80	73.33	73.85
5676	NYSE	TAP	Fri, Dec 5, 2014	73.50	75.03	73.02	74.92
5675	NYSE	TAP	Thu, Dec 4, 2014	73.53	73.98	72.53	73.26
5674	NYSE	TAP	Wed, Dec 3, 2014	76.30	76.30	73.17	73.69
5673	NYSE	TAP	Tue, Dec 2, 2014	75.70	76.73	75.70	76.55
5672	NYSE	TAP	Mon, Dec 1, 2014	76.90	76.99	75.34	75.85
5671	NYSE	TAP	Fri, Nov 28, 2014	76.64	77.61	76.46	77.35
5670	NYSE	TAP	Wed, Nov 26, 2014	76.85	76.85	76.19	76.50
5669	NYSE	TAP	Tue, Nov 25, 2014	76.43	76.95	76.01	76.66
5668	NYSE	TAP	Mon, Nov 24, 2014	75.85	76.96	75.69	76.45
5667	NYSE	TAP	Fri, Nov 21, 2014	75.92	76.13	75.17	75.61
5666	NYSE	TAP	Thu, Nov 20, 2014	74.63	75.63	74.40	75.06
5665	NYSE	TAP	Wed, Nov 19, 2014	76.29	76.29	74.29	74.84
5664	NYSE	TAP	Tue, Nov 18, 2014	77.75	77.85	76.31	76.33
5663	NYSE	TAP	Mon, Nov 17, 2014	75.55	77.93	75.33	77.75
5662	NYSE	TAP	Fri, Nov 14, 2014	76.06	76.22	75.20	75.48
5661	NYSE	TAP	Thu, Nov 13, 2014	75.85	76.66	75.57	76.41
5660	NYSE	TAP	Wed, Nov 12, 2014	75.93	76.27	74.90	75.36
5659	NYSE	TAP	Tue, Nov 11, 2014	76.82	77.09	75.56	76.21
5658	NYSE	TAP	Mon, Nov 10, 2014	77.18	77.36	75.77	76.65
5657	NYSE	TAP	Fri, Nov 7, 2014	77.00	77.87	76.67	77.18
5656	NYSE	TAP	Thu, Nov 6, 2014	74.23	77.11	73.92	77.05
5655	NYSE	TAP	Wed, Nov 5, 2014	75.22	75.22	74.02	74.16
5654	NYSE	TAP	Tue, Nov 4, 2014	74.59	75.32	73.96	74.29
5653	NYSE	TAP	Mon, Nov 3, 2014	74.47	75.26	73.90	74.55
5652	NYSE	TAP	Fri, Oct 31, 2014	73.69	74.47	72.92	74.38
5651	NYSE	TAP	Thu, Oct 30, 2014	72.61	73.60	72.55	72.92
5650	NYSE	TAP	Wed, Oct 29, 2014	73.89	74.17	72.44	72.90
5649	NYSE	TAP	Tue, Oct 28, 2014	72.47	73.60	72.26	73.60
5648	NYSE	TAP	Mon, Oct 27, 2014	72.87	73.22	72.02	72.27
5647	NYSE	TAP	Fri, Oct 24, 2014	71.74	73.31	71.04	73.23
5646	NYSE	TAP	Thu, Oct 23, 2014	71.37	71.81	70.66	71.34
5645	NYSE	TAP	Wed, Oct 22, 2014	71.51	71.97	70.66	70.68
5644	NYSE	TAP	Tue, Oct 21, 2014	70.46	72.13	70.05	71.84
5643	NYSE	TAP	Mon, Oct 20, 2014	69.52	70.41	69.47	70.23
5642	NYSE	TAP	Fri, Oct 17, 2014	68.75	70.66	68.41	69.96
5641	NYSE	TAP	Thu, Oct 16, 2014	66.47	68.35	66.17	68.02
5640	NYSE	TAP	Wed, Oct 15, 2014	70.93	70.94	67.09	68.36
5639	NYSE	TAP	Tue, Oct 14, 2014	72.00	72.34	71.13	71.44
5638	NYSE	TAP	Mon, Oct 13, 2014	73.07	73.35	71.80	71.86
5637	NYSE	TAP	Fri, Oct 10, 2014	73.72	74.52	73.00	73.27
5636	NYSE	TAP	Thu, Oct 9, 2014	74.93	75.14	73.55	73.60
5635	NYSE	TAP	Wed, Oct 8, 2014	73.30	75.33	72.92	75.26
5634	NYSE	TAP	Tue, Oct 7, 2014	73.31	73.93	73.12	73.19
5633	NYSE	TAP	Mon, Oct 6, 2014	74.28	74.39	73.14	73.64
5632	NYSE	TAP	Fri, Oct 3, 2014	72.92	74.28	72.70	74.01
5631	NYSE	TAP	Thu, Oct 2, 2014	72.35	72.81	71.72	72.37
5630	NYSE	TAP	Wed, Oct 1, 2014	74.00	74.09	72.29	72.58
5629	NYSE	TAP	Tue, Sep 30, 2014	74.06	74.98	73.98	74.44
5628	NYSE	TAP	Mon, Sep 29, 2014	74.18	74.64	73.88	74.22
5627	NYSE	TAP	Fri, Sep 26, 2014	74.84	74.84	73.53	74.07
5626	NYSE	TAP	Thu, Sep 25, 2014	76.03	76.30	74.86	74.88
5625	NYSE	TAP	Wed, Sep 24, 2014	75.44	76.68	75.22	76.51
5624	NYSE	TAP	Tue, Sep 23, 2014	75.50	76.16	75.43	75.61
5623	NYSE	TAP	Mon, Sep 22, 2014	76.28	76.61	75.88	76.39
5622	NYSE	TAP	Fri, Sep 19, 2014	77.28	77.29	76.45	76.58
5621	NYSE	TAP	Thu, Sep 18, 2014	77.22	77.29	76.60	76.89
5620	NYSE	TAP	Wed, Sep 17, 2014	77.21	77.57	76.34	77.00
5619	NYSE	TAP	Tue, Sep 16, 2014	76.60	77.66	74.96	77.46
5618	NYSE	TAP	Mon, Sep 15, 2014	76.71	77.78	75.31	76.00
5617	NYSE	TAP	Fri, Sep 12, 2014	71.42	72.26	71.01	71.80
5616	NYSE	TAP	Thu, Sep 11, 2014	70.53	71.63	70.46	71.58
5615	NYSE	TAP	Wed, Sep 10, 2014	70.16	70.82	70.11	70.70
5614	NYSE	TAP	Tue, Sep 9, 2014	70.99	71.13	70.03	70.19
5613	NYSE	TAP	Mon, Sep 8, 2014	71.92	72.36	71.18	71.82
5612	NYSE	TAP	Fri, Sep 5, 2014	72.04	72.21	71.57	72.15
5611	NYSE	TAP	Thu, Sep 4, 2014	73.20	73.45	72.09	72.24
5610	NYSE	TAP	Wed, Sep 3, 2014	73.24	73.70	72.87	73.00
5609	NYSE	TAP	Tue, Sep 2, 2014	74.17	74.17	72.94	73.11
5608	NYSE	TAP	Fri, Aug 29, 2014	73.71	73.99	73.43	73.95
5607	NYSE	TAP	Thu, Aug 28, 2014	73.53	73.81	73.32	73.62
5606	NYSE	TAP	Wed, Aug 27, 2014	74.03	74.07	73.50	73.65
5605	NYSE	TAP	Tue, Aug 26, 2014	74.59	74.91	74.09	74.13
5604	NYSE	TAP	Mon, Aug 25, 2014	74.64	74.70	74.28	74.59
5603	NYSE	TAP	Fri, Aug 22, 2014	74.47	74.62	73.92	74.02
5602	NYSE	TAP	Thu, Aug 21, 2014	74.81	74.91	74.44	74.49
5601	NYSE	TAP	Wed, Aug 20, 2014	75.20	75.20	74.42	74.69
5600	NYSE	TAP	Tue, Aug 19, 2014	75.42	75.61	75.19	75.21
5599	NYSE	TAP	Mon, Aug 18, 2014	75.34	75.53	74.95	75.18
5598	NYSE	TAP	Fri, Aug 15, 2014	74.78	75.47	74.27	74.86
5597	NYSE	TAP	Thu, Aug 14, 2014	73.30	74.92	72.84	74.90
5596	NYSE	TAP	Wed, Aug 13, 2014	72.58	72.80	72.06	72.55
5595	NYSE	TAP	Tue, Aug 12, 2014	71.49	72.27	71.49	72.25
5594	NYSE	TAP	Mon, Aug 11, 2014	71.27	72.27	71.23	71.92
5593	NYSE	TAP	Fri, Aug 8, 2014	69.47	71.29	69.43	71.19
5592	NYSE	TAP	Thu, Aug 7, 2014	71.49	71.50	69.55	69.70
5591	NYSE	TAP	Wed, Aug 6, 2014	69.62	71.69	69.32	71.08
5590	NYSE	TAP	Tue, Aug 5, 2014	67.81	67.91	66.95	67.21
5589	NYSE	TAP	Mon, Aug 4, 2014	67.60	67.94	67.22	67.90
5588	NYSE	TAP	Fri, Aug 1, 2014	67.17	68.10	67.00	67.64
5587	NYSE	TAP	Thu, Jul 31, 2014	68.87	68.91	67.47	67.53
5586	NYSE	TAP	Wed, Jul 30, 2014	70.47	70.48	69.01	69.10
5585	NYSE	TAP	Tue, Jul 29, 2014	70.77	70.95	70.03	70.09
5584	NYSE	TAP	Mon, Jul 28, 2014	71.29	71.32	70.00	70.36
5583	NYSE	TAP	Fri, Jul 25, 2014	72.55	72.62	71.47	71.57
5582	NYSE	TAP	Thu, Jul 24, 2014	72.91	73.14	72.22	73.01
5581	NYSE	TAP	Wed, Jul 23, 2014	72.67	72.85	72.24	72.57
5580	NYSE	TAP	Tue, Jul 22, 2014	72.44	72.56	72.21	72.44
5579	NYSE	TAP	Mon, Jul 21, 2014	72.10	72.40	71.69	72.19
5578	NYSE	TAP	Fri, Jul 18, 2014	71.55	72.56	71.30	72.50
5577	NYSE	TAP	Thu, Jul 17, 2014	72.27	72.51	71.29	71.39
5576	NYSE	TAP	Wed, Jul 16, 2014	72.97	73.71	72.12	72.45
5575	NYSE	TAP	Tue, Jul 15, 2014	72.95	73.03	72.14	72.53
5574	NYSE	TAP	Mon, Jul 14, 2014	73.96	74.69	72.88	72.96
5573	NYSE	TAP	Fri, Jul 11, 2014	73.19	73.70	73.19	73.59
5572	NYSE	TAP	Thu, Jul 10, 2014	72.98	73.55	72.77	73.32
5571	NYSE	TAP	Wed, Jul 9, 2014	73.24	73.77	73.24	73.54
5570	NYSE	TAP	Tue, Jul 8, 2014	73.47	73.92	73.11	73.17
5569	NYSE	TAP	Mon, Jul 7, 2014	73.51	73.78	73.17	73.36
5568	NYSE	TAP	Thu, Jul 3, 2014	73.96	74.11	73.52	73.80
5567	NYSE	TAP	Wed, Jul 2, 2014	74.41	74.58	73.14	73.58
5566	NYSE	TAP	Tue, Jul 1, 2014	74.17	74.60	73.64	74.20
5565	NYSE	TAP	Mon, Jun 30, 2014	74.22	74.83	73.96	74.16
5564	NYSE	TAP	Fri, Jun 27, 2014	74.02	74.43	73.78	74.40
5563	NYSE	TAP	Thu, Jun 26, 2014	73.75	74.28	73.59	74.21
5562	NYSE	TAP	Wed, Jun 25, 2014	73.18	73.95	73.06	73.86
5561	NYSE	TAP	Tue, Jun 24, 2014	73.70	73.70	72.64	73.35
5560	NYSE	TAP	Mon, Jun 23, 2014	74.96	74.96	73.60	73.70
5559	NYSE	TAP	Fri, Jun 20, 2014	73.74	75.55	73.30	74.86
5558	NYSE	TAP	Thu, Jun 19, 2014	72.75	73.31	72.57	73.16
5557	NYSE	TAP	Wed, Jun 18, 2014	71.48	72.57	71.38	72.50
5556	NYSE	TAP	Tue, Jun 17, 2014	71.68	71.85	71.30	71.50
5555	NYSE	TAP	Mon, Jun 16, 2014	71.20	71.54	70.93	71.53
5554	NYSE	TAP	Fri, Jun 13, 2014	71.46	71.65	71.04	71.23
5553	NYSE	TAP	Thu, Jun 12, 2014	71.99	72.78	71.23	71.47
5552	NYSE	TAP	Wed, Jun 11, 2014	71.05	72.30	70.30	72.07
5551	NYSE	TAP	Tue, Jun 10, 2014	67.39	71.39	67.38	70.71
5550	NYSE	TAP	Mon, Jun 9, 2014	66.39	67.14	66.27	67.11
5549	NYSE	TAP	Fri, Jun 6, 2014	65.61	66.78	65.61	66.72
5548	NYSE	TAP	Thu, Jun 5, 2014	65.87	65.87	65.38	65.65
5547	NYSE	TAP	Wed, Jun 4, 2014	65.59	65.83	65.35	65.57
5546	NYSE	TAP	Tue, Jun 3, 2014	65.74	66.00	65.55	65.59
5545	NYSE	TAP	Mon, Jun 2, 2014	65.60	65.82	65.38	65.77
5544	NYSE	TAP	Fri, May 30, 2014	65.16	65.80	65.03	65.73
5543	NYSE	TAP	Thu, May 29, 2014	64.44	65.36	64.38	65.34
5542	NYSE	TAP	Wed, May 28, 2014	64.38	64.53	63.83	64.30
5541	NYSE	TAP	Tue, May 27, 2014	64.67	65.09	64.48	64.79
5540	NYSE	TAP	Fri, May 23, 2014	64.72	64.84	64.28	64.40
5539	NYSE	TAP	Thu, May 22, 2014	64.52	64.74	64.34	64.55
5538	NYSE	TAP	Wed, May 21, 2014	65.00	65.11	64.34	64.52
5537	NYSE	TAP	Tue, May 20, 2014	64.82	65.00	64.59	64.77
5536	NYSE	TAP	Mon, May 19, 2014	64.64	65.08	64.59	64.96
5535	NYSE	TAP	Fri, May 16, 2014	63.67	65.46	63.67	64.91
5534	NYSE	TAP	Thu, May 15, 2014	63.46	63.76	63.39	63.73
5533	NYSE	TAP	Wed, May 14, 2014	64.00	64.25	63.56	63.58
5532	NYSE	TAP	Tue, May 13, 2014	63.85	64.17	63.59	64.03
5531	NYSE	TAP	Mon, May 12, 2014	63.97	64.16	63.39	63.67
5530	NYSE	TAP	Fri, May 9, 2014	63.39	64.06	63.22	63.81
5529	NYSE	TAP	Thu, May 8, 2014	62.10	63.53	62.10	63.46
5528	NYSE	TAP	Wed, May 7, 2014	60.00	62.42	60.00	61.95
5527	NYSE	TAP	Tue, May 6, 2014	60.28	60.36	59.69	59.77
5526	NYSE	TAP	Mon, May 5, 2014	60.29	60.55	59.98	60.55
5525	NYSE	TAP	Fri, May 2, 2014	60.50	60.59	60.26	60.58
5524	NYSE	TAP	Thu, May 1, 2014	60.06	60.48	59.61	60.48
5523	NYSE	TAP	Wed, Apr 30, 2014	60.17	60.17	59.46	59.97
5522	NYSE	TAP	Tue, Apr 29, 2014	60.36	60.53	60.05	60.16
5521	NYSE	TAP	Mon, Apr 28, 2014	58.96	60.16	58.75	60.15
5520	NYSE	TAP	Fri, Apr 25, 2014	59.03	59.03	58.29	58.56
5519	NYSE	TAP	Thu, Apr 24, 2014	58.69	59.17	58.43	59.08
5518	NYSE	TAP	Wed, Apr 23, 2014	59.13	59.28	58.54	58.57
5517	NYSE	TAP	Tue, Apr 22, 2014	58.25	59.24	58.07	59.08
5516	NYSE	TAP	Mon, Apr 21, 2014	58.24	58.37	57.91	58.16
5515	NYSE	TAP	Thu, Apr 17, 2014	58.37	58.70	57.98	58.31
5514	NYSE	TAP	Wed, Apr 16, 2014	57.65	58.62	57.45	58.53
5513	NYSE	TAP	Tue, Apr 15, 2014	57.62	57.70	56.60	57.27
5512	NYSE	TAP	Mon, Apr 14, 2014	57.53	57.76	57.09	57.54
5511	NYSE	TAP	Fri, Apr 11, 2014	58.00	58.30	56.79	57.08
5510	NYSE	TAP	Thu, Apr 10, 2014	58.56	59.31	58.01	58.03
5509	NYSE	TAP	Wed, Apr 9, 2014	59.35	59.46	58.69	59.33
5508	NYSE	TAP	Tue, Apr 8, 2014	59.30	59.75	58.77	59.22
5507	NYSE	TAP	Mon, Apr 7, 2014	59.67	60.04	59.12	59.22
5506	NYSE	TAP	Fri, Apr 4, 2014	60.00	60.90	59.52	59.79
5505	NYSE	TAP	Thu, Apr 3, 2014	59.67	59.75	59.21	59.72
5504	NYSE	TAP	Wed, Apr 2, 2014	58.87	59.53	58.61	59.50
5503	NYSE	TAP	Tue, Apr 1, 2014	58.93	59.01	58.50	58.87
5502	NYSE	TAP	Mon, Mar 31, 2014	58.61	58.98	58.34	58.86
5501	NYSE	TAP	Fri, Mar 28, 2014	58.52	58.82	57.90	58.08
5500	NYSE	TAP	Thu, Mar 27, 2014	57.98	58.39	57.79	58.07
5499	NYSE	TAP	Wed, Mar 26, 2014	58.65	58.85	57.80	57.80
5498	NYSE	TAP	Tue, Mar 25, 2014	58.01	58.63	57.81	58.61
5497	NYSE	TAP	Mon, Mar 24, 2014	58.63	59.02	57.48	57.55
5496	NYSE	TAP	Fri, Mar 21, 2014	58.16	59.15	58.16	58.50
5495	NYSE	TAP	Thu, Mar 20, 2014	57.66	58.18	57.47	58.16
5494	NYSE	TAP	Wed, Mar 19, 2014	58.21	58.50	57.53	57.75
5493	NYSE	TAP	Tue, Mar 18, 2014	58.21	58.36	57.91	58.18
5492	NYSE	TAP	Mon, Mar 17, 2014	57.80	58.25	57.64	58.25
5491	NYSE	TAP	Fri, Mar 14, 2014	57.57	58.16	57.44	57.61
5490	NYSE	TAP	Thu, Mar 13, 2014	58.26	58.45	57.55	57.63
5489	NYSE	TAP	Wed, Mar 12, 2014	57.72	58.31	57.66	58.11
5488	NYSE	TAP	Tue, Mar 11, 2014	58.43	58.49	57.90	58.03
5487	NYSE	TAP	Mon, Mar 10, 2014	58.18	58.49	58.00	58.46
5486	NYSE	TAP	Fri, Mar 7, 2014	58.07	58.48	57.84	58.24
5485	NYSE	TAP	Thu, Mar 6, 2014	57.48	58.19	57.37	57.99
5484	NYSE	TAP	Wed, Mar 5, 2014	57.00	57.72	56.90	57.49
5483	NYSE	TAP	Tue, Mar 4, 2014	57.07	57.41	56.69	56.92
5482	NYSE	TAP	Mon, Mar 3, 2014	56.50	56.71	56.06	56.62
5481	NYSE	TAP	Fri, Feb 28, 2014	56.98	57.18	56.54	56.83
5480	NYSE	TAP	Thu, Feb 27, 2014	56.70	57.07	56.61	56.91
5479	NYSE	TAP	Wed, Feb 26, 2014	57.13	57.28	56.63	56.68
5478	NYSE	TAP	Tue, Feb 25, 2014	57.33	57.48	56.97	57.25
5477	NYSE	TAP	Mon, Feb 24, 2014	57.00	57.54	56.75	57.27
5476	NYSE	TAP	Fri, Feb 21, 2014	56.14	56.71	55.92	56.60
5475	NYSE	TAP	Thu, Feb 20, 2014	56.10	56.42	55.66	56.13
5474	NYSE	TAP	Wed, Feb 19, 2014	55.72	56.75	55.60	56.12
5473	NYSE	TAP	Tue, Feb 18, 2014	54.63	55.83	54.62	55.73
5472	NYSE	TAP	Fri, Feb 14, 2014	54.62	55.11	54.43	55.02
5471	NYSE	TAP	Thu, Feb 13, 2014	52.68	54.68	52.68	54.53
5470	NYSE	TAP	Wed, Feb 12, 2014	53.48	53.63	53.00	53.10
5469	NYSE	TAP	Tue, Feb 11, 2014	52.52	53.37	52.41	53.29
5468	NYSE	TAP	Mon, Feb 10, 2014	52.57	52.68	52.01	52.52
5467	NYSE	TAP	Fri, Feb 7, 2014	51.97	52.44	51.83	52.41
5466	NYSE	TAP	Thu, Feb 6, 2014	51.48	51.77	51.41	51.67
5465	NYSE	TAP	Wed, Feb 5, 2014	51.30	51.46	50.90	51.32
5464	NYSE	TAP	Tue, Feb 4, 2014	51.77	52.03	51.28	51.48
5463	NYSE	TAP	Mon, Feb 3, 2014	52.60	52.64	51.46	51.46
5462	NYSE	TAP	Fri, Jan 31, 2014	52.96	53.20	52.55	52.64
5461	NYSE	TAP	Thu, Jan 30, 2014	53.73	53.99	53.46	53.81
5460	NYSE	TAP	Wed, Jan 29, 2014	54.20	54.20	53.13	53.41
5459	NYSE	TAP	Tue, Jan 28, 2014	54.27	54.83	54.08	54.70
5458	NYSE	TAP	Mon, Jan 27, 2014	53.65	54.57	53.63	54.24
5457	NYSE	TAP	Fri, Jan 24, 2014	54.22	54.44	53.82	53.82
5456	NYSE	TAP	Thu, Jan 23, 2014	54.94	55.10	54.37	54.45
5455	NYSE	TAP	Wed, Jan 22, 2014	55.19	55.84	55.11	55.35
5454	NYSE	TAP	Tue, Jan 21, 2014	55.61	55.97	54.86	55.11
5453	NYSE	TAP	Fri, Jan 17, 2014	56.13	56.24	55.48	55.58
5452	NYSE	TAP	Thu, Jan 16, 2014	56.06	56.42	55.77	56.15
5451	NYSE	TAP	Wed, Jan 15, 2014	56.61	56.61	56.05	56.23
5450	NYSE	TAP	Tue, Jan 14, 2014	55.96	56.79	55.92	56.67
5449	NYSE	TAP	Mon, Jan 13, 2014	56.03	57.18	55.74	55.94
5448	NYSE	TAP	Fri, Jan 10, 2014	55.43	56.23	55.39	56.08
5447	NYSE	TAP	Thu, Jan 9, 2014	55.40	55.45	55.09	55.30
5446	NYSE	TAP	Wed, Jan 8, 2014	55.50	55.66	55.11	55.22
5445	NYSE	TAP	Tue, Jan 7, 2014	55.00	55.64	54.80	55.35
5444	NYSE	TAP	Mon, Jan 6, 2014	55.15	55.20	54.57	54.80
5443	NYSE	TAP	Fri, Jan 3, 2014	55.36	55.44	54.73	55.01
5442	NYSE	TAP	Thu, Jan 2, 2014	55.95	56.05	54.85	55.22
5441	NYSE	TAP	Tue, Dec 31, 2013	56.01	56.49	56.01	56.15
5440	NYSE	TAP	Mon, Dec 30, 2013	55.70	55.98	55.34	55.76
5439	NYSE	TAP	Fri, Dec 27, 2013	55.16	55.80	55.14	55.76
5438	NYSE	TAP	Thu, Dec 26, 2013	55.09	55.46	54.70	55.39
5437	NYSE	TAP	Tue, Dec 24, 2013	55.07	55.28	54.75	55.04
5436	NYSE	TAP	Mon, Dec 23, 2013	55.26	55.32	54.76	54.94
5435	NYSE	TAP	Fri, Dec 20, 2013	55.11	55.31	54.77	54.94
5434	NYSE	TAP	Thu, Dec 19, 2013	55.32	55.40	54.62	54.97
5433	NYSE	TAP	Wed, Dec 18, 2013	53.88	55.43	53.67	55.39
5432	NYSE	TAP	Tue, Dec 17, 2013	53.77	53.96	53.38	53.79
5431	NYSE	TAP	Mon, Dec 16, 2013	53.49	54.08	53.36	53.75
5430	NYSE	TAP	Fri, Dec 13, 2013	53.58	53.71	52.79	53.19
5429	NYSE	TAP	Thu, Dec 12, 2013	54.10	54.18	53.28	53.42
5428	NYSE	TAP	Wed, Dec 11, 2013	54.80	55.01	54.20	54.30
5427	NYSE	TAP	Tue, Dec 10, 2013	54.86	55.12	54.33	54.70
5426	NYSE	TAP	Mon, Dec 9, 2013	55.07	55.39	54.83	55.06
5425	NYSE	TAP	Fri, Dec 6, 2013	54.43	54.98	54.20	54.96
5424	NYSE	TAP	Thu, Dec 5, 2013	54.07	55.33	53.56	54.01
5423	NYSE	TAP	Wed, Dec 4, 2013	53.52	54.57	53.40	54.34
5422	NYSE	TAP	Tue, Dec 3, 2013	52.47	54.07	52.34	53.93
5421	NYSE	TAP	Mon, Dec 2, 2013	52.72	52.84	52.11	52.55
5420	NYSE	TAP	Fri, Nov 29, 2013	53.01	53.01	52.64	52.67
5419	NYSE	TAP	Wed, Nov 27, 2013	53.19	53.33	52.85	53.05
5418	NYSE	TAP	Tue, Nov 26, 2013	53.06	53.39	52.90	53.17
5417	NYSE	TAP	Mon, Nov 25, 2013	53.77	54.04	53.29	53.45
5416	NYSE	TAP	Fri, Nov 22, 2013	53.01	53.75	52.82	53.65
5415	NYSE	TAP	Thu, Nov 21, 2013	53.42	53.49	52.78	53.04
5414	NYSE	TAP	Wed, Nov 20, 2013	53.92	54.06	52.90	53.24
5413	NYSE	TAP	Tue, Nov 19, 2013	54.02	54.19	53.81	53.91
5412	NYSE	TAP	Mon, Nov 18, 2013	54.14	54.29	53.88	53.99
5411	NYSE	TAP	Fri, Nov 15, 2013	53.62	54.24	53.46	54.12
5410	NYSE	TAP	Thu, Nov 14, 2013	54.07	54.29	53.74	53.98
5409	NYSE	TAP	Wed, Nov 13, 2013	53.57	54.02	53.15	53.90
5408	NYSE	TAP	Tue, Nov 12, 2013	53.86	53.87	53.15	53.85
5407	NYSE	TAP	Mon, Nov 11, 2013	53.86	54.15	53.58	53.87
5406	NYSE	TAP	Fri, Nov 8, 2013	53.00	53.89	52.52	53.79
5405	NYSE	TAP	Thu, Nov 7, 2013	54.46	54.67	52.68	53.00
5404	NYSE	TAP	Wed, Nov 6, 2013	56.26	56.26	53.74	54.69
5403	NYSE	TAP	Tue, Nov 5, 2013	54.09	54.14	53.37	54.01
5402	NYSE	TAP	Mon, Nov 4, 2013	54.31	54.42	53.57	54.21
5401	NYSE	TAP	Fri, Nov 1, 2013	54.09	54.24	53.28	53.99
5400	NYSE	TAP	Thu, Oct 31, 2013	54.71	54.92	53.77	54.00
5399	NYSE	TAP	Wed, Oct 30, 2013	55.21	55.28	54.68	54.83
5398	NYSE	TAP	Tue, Oct 29, 2013	54.67	55.54	54.55	55.30
5397	NYSE	TAP	Mon, Oct 28, 2013	53.94	54.78	53.85	54.54
5396	NYSE	TAP	Fri, Oct 25, 2013	53.49	53.90	53.22	53.89
5395	NYSE	TAP	Thu, Oct 24, 2013	53.65	53.67	53.05	53.34
5394	NYSE	TAP	Wed, Oct 23, 2013	54.07	54.09	53.49	53.64
5393	NYSE	TAP	Tue, Oct 22, 2013	53.57	54.47	53.50	54.16
5392	NYSE	TAP	Mon, Oct 21, 2013	52.74	53.52	52.54	53.50
5391	NYSE	TAP	Fri, Oct 18, 2013	52.97	53.16	52.52	52.62
5390	NYSE	TAP	Thu, Oct 17, 2013	51.72	52.79	51.50	52.67
5389	NYSE	TAP	Wed, Oct 16, 2013	51.51	52.13	51.51	51.82
5388	NYSE	TAP	Tue, Oct 15, 2013	51.84	51.96	51.10	51.27
5387	NYSE	TAP	Mon, Oct 14, 2013	51.28	51.89	51.28	51.82
5386	NYSE	TAP	Fri, Oct 11, 2013	51.29	51.77	51.08	51.76
5385	NYSE	TAP	Thu, Oct 10, 2013	50.50	51.31	50.44	51.29
5384	NYSE	TAP	Wed, Oct 9, 2013	49.85	50.13	49.73	49.94
5383	NYSE	TAP	Tue, Oct 8, 2013	49.79	50.00	49.57	49.71
5382	NYSE	TAP	Mon, Oct 7, 2013	50.07	50.08	49.78	49.89
5381	NYSE	TAP	Fri, Oct 4, 2013	49.70	50.50	49.63	50.47
5380	NYSE	TAP	Thu, Oct 3, 2013	49.99	50.15	49.43	49.74
5379	NYSE	TAP	Wed, Oct 2, 2013	50.69	50.70	49.94	50.19
5378	NYSE	TAP	Tue, Oct 1, 2013	50.15	50.94	49.89	50.94
5377	NYSE	TAP	Mon, Sep 30, 2013	50.23	50.36	49.91	50.13
5376	NYSE	TAP	Fri, Sep 27, 2013	50.40	50.54	50.16	50.40
5375	NYSE	TAP	Thu, Sep 26, 2013	50.48	50.79	50.48	50.69
5374	NYSE	TAP	Wed, Sep 25, 2013	50.33	50.68	50.09	50.43
5373	NYSE	TAP	Tue, Sep 24, 2013	50.20	50.48	49.97	50.20
5372	NYSE	TAP	Mon, Sep 23, 2013	50.43	50.51	50.04	50.29
5371	NYSE	TAP	Fri, Sep 20, 2013	51.49	51.49	50.46	50.53
5370	NYSE	TAP	Thu, Sep 19, 2013	51.79	52.15	51.37	51.49
5369	NYSE	TAP	Wed, Sep 18, 2013	50.66	51.58	50.37	51.56
5368	NYSE	TAP	Tue, Sep 17, 2013	50.34	51.09	50.24	50.70
5367	NYSE	TAP	Mon, Sep 16, 2013	49.98	50.40	49.96	50.22
5366	NYSE	TAP	Fri, Sep 13, 2013	49.30	49.65	49.23	49.54
5365	NYSE	TAP	Thu, Sep 12, 2013	49.61	49.70	49.18	49.28
5364	NYSE	TAP	Wed, Sep 11, 2013	49.37	49.78	49.34	49.71
5363	NYSE	TAP	Tue, Sep 10, 2013	49.38	49.39	49.03	49.39
5362	NYSE	TAP	Mon, Sep 9, 2013	49.28	49.28	48.96	49.09
5361	NYSE	TAP	Fri, Sep 6, 2013	49.40	49.47	48.93	49.24
5360	NYSE	TAP	Thu, Sep 5, 2013	49.12	49.46	49.03	49.19
5359	NYSE	TAP	Wed, Sep 4, 2013	48.46	49.32	48.25	49.31
5358	NYSE	TAP	Tue, Sep 3, 2013	49.50	49.85	48.33	48.56
5357	NYSE	TAP	Fri, Aug 30, 2013	48.62	48.91	48.39	48.79
5356	NYSE	TAP	Thu, Aug 29, 2013	48.40	48.79	48.18	48.59
5355	NYSE	TAP	Wed, Aug 28, 2013	49.22	49.22	48.43	48.44
5354	NYSE	TAP	Tue, Aug 27, 2013	49.42	49.57	49.15	49.48
5353	NYSE	TAP	Mon, Aug 26, 2013	50.47	50.47	49.63	49.76
5352	NYSE	TAP	Fri, Aug 23, 2013	49.90	50.58	49.65	50.46
5351	NYSE	TAP	Thu, Aug 22, 2013	49.86	50.12	49.73	49.84
5350	NYSE	TAP	Wed, Aug 21, 2013	50.50	50.50	49.70	49.88
5349	NYSE	TAP	Tue, Aug 20, 2013	50.26	50.85	50.12	50.52
5348	NYSE	TAP	Mon, Aug 19, 2013	50.61	50.68	50.05	50.11
5347	NYSE	TAP	Fri, Aug 16, 2013	50.56	50.90	50.42	50.78
5346	NYSE	TAP	Thu, Aug 15, 2013	51.58	51.66	50.61	50.75
5345	NYSE	TAP	Wed, Aug 14, 2013	52.46	52.46	51.84	51.90
5344	NYSE	TAP	Tue, Aug 13, 2013	52.66	52.67	52.16	52.42
5343	NYSE	TAP	Mon, Aug 12, 2013	52.93	52.93	52.42	52.52
5342	NYSE	TAP	Fri, Aug 9, 2013	53.46	53.75	53.18	53.20
5341	NYSE	TAP	Thu, Aug 8, 2013	52.79	53.53	52.61	53.42
5340	NYSE	TAP	Wed, Aug 7, 2013	53.21	53.32	52.44	52.79
5339	NYSE	TAP	Tue, Aug 6, 2013	50.89	53.52	50.89	53.26
5338	NYSE	TAP	Mon, Aug 5, 2013	50.70	50.76	49.99	50.08
5337	NYSE	TAP	Fri, Aug 2, 2013	50.67	51.00	50.65	50.79
5336	NYSE	TAP	Thu, Aug 1, 2013	50.57	50.96	50.41	50.91
5335	NYSE	TAP	Wed, Jul 31, 2013	50.18	50.51	50.01	50.06
5334	NYSE	TAP	Tue, Jul 30, 2013	49.95	50.38	49.82	49.88
5333	NYSE	TAP	Mon, Jul 29, 2013	49.70	49.95	49.53	49.87
5332	NYSE	TAP	Fri, Jul 26, 2013	49.08	50.06	49.08	49.79
5331	NYSE	TAP	Thu, Jul 25, 2013	49.43	49.89	48.93	49.83
5330	NYSE	TAP	Wed, Jul 24, 2013	50.67	50.75	49.28	49.89
5329	NYSE	TAP	Tue, Jul 23, 2013	50.99	51.02	50.40	50.63
5328	NYSE	TAP	Mon, Jul 22, 2013	51.29	51.40	50.82	50.95
5327	NYSE	TAP	Fri, Jul 19, 2013	51.00	51.42	50.80	51.39
5326	NYSE	TAP	Thu, Jul 18, 2013	50.75	51.36	50.70	51.00
5325	NYSE	TAP	Wed, Jul 17, 2013	51.22	51.43	50.77	50.83
5324	NYSE	TAP	Tue, Jul 16, 2013	51.50	51.50	50.74	51.08
5323	NYSE	TAP	Mon, Jul 15, 2013	51.34	51.79	51.20	51.71
5322	NYSE	TAP	Fri, Jul 12, 2013	51.76	51.76	51.05	51.30
5321	NYSE	TAP	Thu, Jul 11, 2013	50.90	51.94	50.79	51.90
5320	NYSE	TAP	Wed, Jul 10, 2013	50.33	50.59	49.76	50.33
5319	NYSE	TAP	Tue, Jul 9, 2013	48.48	50.36	48.48	50.33
5318	NYSE	TAP	Mon, Jul 8, 2013	47.87	48.47	47.79	48.21
5317	NYSE	TAP	Fri, Jul 5, 2013	47.79	47.92	47.17	47.65
5316	NYSE	TAP	Wed, Jul 3, 2013	47.67	47.77	47.16	47.54
5315	NYSE	TAP	Tue, Jul 2, 2013	48.07	48.32	47.66	48.07
5314	NYSE	TAP	Mon, Jul 1, 2013	48.18	48.47	48.01	48.16
5313	NYSE	TAP	Fri, Jun 28, 2013	48.47	48.65	47.82	47.86
5312	NYSE	TAP	Thu, Jun 27, 2013	48.79	49.15	48.48	48.56
5311	NYSE	TAP	Wed, Jun 26, 2013	48.53	48.71	48.09	48.47
5310	NYSE	TAP	Tue, Jun 25, 2013	48.37	48.37	47.54	48.11
5309	NYSE	TAP	Mon, Jun 24, 2013	47.15	48.33	46.94	47.90
5308	NYSE	TAP	Fri, Jun 21, 2013	48.10	48.33	47.00	47.79
5307	NYSE	TAP	Thu, Jun 20, 2013	48.72	48.87	47.52	47.62
5306	NYSE	TAP	Wed, Jun 19, 2013	49.90	50.59	49.14	49.14
5305	NYSE	TAP	Tue, Jun 18, 2013	49.97	50.10	49.75	49.84
5304	NYSE	TAP	Mon, Jun 17, 2013	49.82	50.65	49.52	49.99
5303	NYSE	TAP	Fri, Jun 14, 2013	49.84	50.11	49.45	49.59
5302	NYSE	TAP	Thu, Jun 13, 2013	49.56	49.94	49.18	49.84
5301	NYSE	TAP	Wed, Jun 12, 2013	50.89	51.07	49.60	49.60
5300	NYSE	TAP	Tue, Jun 11, 2013	50.44	51.02	50.12	50.58
5299	NYSE	TAP	Mon, Jun 10, 2013	50.71	51.19	50.39	51.18
5298	NYSE	TAP	Fri, Jun 7, 2013	49.87	50.72	49.60	50.66
5297	NYSE	TAP	Thu, Jun 6, 2013	49.88	50.05	48.98	49.53
5296	NYSE	TAP	Wed, Jun 5, 2013	50.22	50.58	49.78	49.82
5295	NYSE	TAP	Tue, Jun 4, 2013	49.69	50.49	49.60	50.38
5294	NYSE	TAP	Mon, Jun 3, 2013	49.68	50.19	49.01	49.59
5293	NYSE	TAP	Fri, May 31, 2013	50.88	50.88	49.39	49.41
5292	NYSE	TAP	Thu, May 30, 2013	51.01	51.39	51.00	51.05
5291	NYSE	TAP	Wed, May 29, 2013	51.13	51.53	50.99	51.03
5290	NYSE	TAP	Tue, May 28, 2013	52.01	52.37	51.35	51.88
5289	NYSE	TAP	Fri, May 24, 2013	51.23	51.84	51.02	51.56
5288	NYSE	TAP	Thu, May 23, 2013	51.35	51.68	50.96	51.28
5287	NYSE	TAP	Wed, May 22, 2013	52.48	52.84	51.64	51.69
5286	NYSE	TAP	Tue, May 21, 2013	52.87	52.89	52.16	52.57
5285	NYSE	TAP	Mon, May 20, 2013	53.10	53.12	52.61	52.90
5284	NYSE	TAP	Fri, May 17, 2013	52.83	53.35	52.48	53.32
5283	NYSE	TAP	Thu, May 16, 2013	51.91	53.10	51.75	52.74
5282	NYSE	TAP	Wed, May 15, 2013	50.96	51.14	50.62	51.06
5281	NYSE	TAP	Tue, May 14, 2013	50.08	51.13	49.91	51.09
5280	NYSE	TAP	Mon, May 13, 2013	50.08	50.30	49.75	50.29
5279	NYSE	TAP	Fri, May 10, 2013	49.65	50.09	49.51	50.08
5278	NYSE	TAP	Thu, May 9, 2013	49.51	49.85	49.13	49.49
5277	NYSE	TAP	Wed, May 8, 2013	50.65	50.70	49.63	49.70
5276	NYSE	TAP	Tue, May 7, 2013	50.00	50.80	48.85	50.72
5275	NYSE	TAP	Mon, May 6, 2013	51.20	51.20	50.38	50.97
5274	NYSE	TAP	Fri, May 3, 2013	50.75	51.42	50.58	51.31
5273	NYSE	TAP	Thu, May 2, 2013	50.96	51.15	50.36	50.42
5272	NYSE	TAP	Wed, May 1, 2013	51.57	51.83	50.94	50.97
5271	NYSE	TAP	Tue, Apr 30, 2013	51.29	51.62	50.60	51.60
5270	NYSE	TAP	Mon, Apr 29, 2013	51.23	51.71	51.18	51.51
5269	NYSE	TAP	Fri, Apr 26, 2013	51.21	51.36	50.79	51.01
5268	NYSE	TAP	Thu, Apr 25, 2013	51.90	52.07	51.24	51.31
5267	NYSE	TAP	Wed, Apr 24, 2013	52.83	53.10	51.58	51.63
5266	NYSE	TAP	Tue, Apr 23, 2013	52.33	53.07	52.12	53.02
5265	NYSE	TAP	Mon, Apr 22, 2013	52.52	52.71	51.85	52.08
5264	NYSE	TAP	Fri, Apr 19, 2013	49.92	52.68	49.92	52.65
5263	NYSE	TAP	Thu, Apr 18, 2013	50.29	50.58	49.60	49.70
5262	NYSE	TAP	Wed, Apr 17, 2013	50.68	50.93	50.04	50.17
5261	NYSE	TAP	Tue, Apr 16, 2013	50.98	51.22	50.58	50.90
5260	NYSE	TAP	Mon, Apr 15, 2013	51.67	51.93	50.60	50.60
5259	NYSE	TAP	Fri, Apr 12, 2013	51.18	51.91	50.94	51.91
5258	NYSE	TAP	Thu, Apr 11, 2013	50.92	51.60	50.92	51.46
5257	NYSE	TAP	Wed, Apr 10, 2013	50.02	51.12	50.02	51.00
5256	NYSE	TAP	Tue, Apr 9, 2013	50.32	50.32	49.73	49.97
5255	NYSE	TAP	Mon, Apr 8, 2013	50.03	50.38	49.96	50.32
5254	NYSE	TAP	Fri, Apr 5, 2013	50.42	50.63	49.99	50.16
5253	NYSE	TAP	Thu, Apr 4, 2013	50.81	51.49	50.80	51.02
5252	NYSE	TAP	Wed, Apr 3, 2013	52.40	52.42	50.97	51.02
5251	NYSE	TAP	Tue, Apr 2, 2013	52.08	52.93	51.52	52.28
5250	NYSE	TAP	Mon, Apr 1, 2013	49.85	51.90	49.77	51.90
5249	NYSE	TAP	Thu, Mar 28, 2013	48.42	48.98	48.40	48.93
5248	NYSE	TAP	Wed, Mar 27, 2013	48.93	48.96	48.46	48.49
5247	NYSE	TAP	Tue, Mar 26, 2013	48.60	49.29	48.50	49.27
5246	NYSE	TAP	Mon, Mar 25, 2013	48.99	49.15	48.43	48.59
5245	NYSE	TAP	Fri, Mar 22, 2013	48.80	49.04	48.51	48.96
5244	NYSE	TAP	Thu, Mar 21, 2013	48.75	48.84	48.46	48.56
5243	NYSE	TAP	Wed, Mar 20, 2013	47.98	49.05	47.88	48.91
5242	NYSE	TAP	Tue, Mar 19, 2013	48.08	48.42	47.64	47.83
5241	NYSE	TAP	Mon, Mar 18, 2013	47.90	48.22	47.73	48.00
5240	NYSE	TAP	Fri, Mar 15, 2013	48.23	48.58	48.10	48.46
5239	NYSE	TAP	Thu, Mar 14, 2013	48.84	48.84	48.25	48.37
5238	NYSE	TAP	Wed, Mar 13, 2013	48.19	48.93	48.05	48.80
5237	NYSE	TAP	Tue, Mar 12, 2013	48.54	48.54	47.80	48.09
5236	NYSE	TAP	Mon, Mar 11, 2013	47.37	48.73	47.15	48.56
5235	NYSE	TAP	Fri, Mar 8, 2013	46.75	47.39	46.56	47.37
5234	NYSE	TAP	Thu, Mar 7, 2013	46.68	46.96	46.47	46.58
5233	NYSE	TAP	Wed, Mar 6, 2013	46.99	47.00	46.51	46.58
5232	NYSE	TAP	Tue, Mar 5, 2013	45.30	47.00	45.27	46.97
5231	NYSE	TAP	Mon, Mar 4, 2013	45.21	45.35	45.01	45.22
5230	NYSE	TAP	Fri, Mar 1, 2013	44.09	45.26	44.09	45.24
5229	NYSE	TAP	Thu, Feb 28, 2013	44.34	44.67	44.02	44.21
5228	NYSE	TAP	Wed, Feb 27, 2013	44.92	45.12	44.32	44.79
5227	NYSE	TAP	Tue, Feb 26, 2013	46.12	46.50	44.91	45.00
5226	NYSE	TAP	Mon, Feb 25, 2013	46.48	47.09	46.08	46.08
5225	NYSE	TAP	Fri, Feb 22, 2013	44.62	46.50	44.44	46.48
5224	NYSE	TAP	Thu, Feb 21, 2013	44.51	44.71	44.09	44.49
5223	NYSE	TAP	Wed, Feb 20, 2013	45.07	45.26	44.57	44.60
5222	NYSE	TAP	Tue, Feb 19, 2013	43.72	45.27	43.72	45.10
5221	NYSE	TAP	Fri, Feb 15, 2013	44.08	44.23	43.38	43.53
5220	NYSE	TAP	Thu, Feb 14, 2013	44.69	45.35	43.91	43.97
5219	NYSE	TAP	Wed, Feb 13, 2013	44.29	44.62	44.25	44.62
5218	NYSE	TAP	Tue, Feb 12, 2013	44.07	44.35	43.90	44.22
5217	NYSE	TAP	Mon, Feb 11, 2013	44.32	44.45	44.00	44.05
5216	NYSE	TAP	Fri, Feb 8, 2013	44.29	44.50	44.23	44.41
5215	NYSE	TAP	Thu, Feb 7, 2013	44.08	44.37	44.08	44.31
5214	NYSE	TAP	Wed, Feb 6, 2013	44.42	44.42	44.02	44.11
5213	NYSE	TAP	Tue, Feb 5, 2013	44.33	44.74	44.22	44.58
5212	NYSE	TAP	Mon, Feb 4, 2013	45.04	45.08	44.11	44.14
5211	NYSE	TAP	Fri, Feb 1, 2013	45.49	45.76	45.19	45.37
5210	NYSE	TAP	Thu, Jan 31, 2013	45.48	45.57	44.86	45.18
5209	NYSE	TAP	Wed, Jan 30, 2013	45.39	45.75	45.23	45.59
5208	NYSE	TAP	Tue, Jan 29, 2013	45.08	45.54	45.06	45.52
5207	NYSE	TAP	Mon, Jan 28, 2013	45.17	45.17	44.85	45.14
5206	NYSE	TAP	Fri, Jan 25, 2013	45.49	45.53	44.88	45.12
5205	NYSE	TAP	Thu, Jan 24, 2013	44.93	45.67	44.93	45.47
5204	NYSE	TAP	Wed, Jan 23, 2013	45.17	45.40	44.70	44.86
5203	NYSE	TAP	Tue, Jan 22, 2013	44.86	45.58	44.67	45.28
5202	NYSE	TAP	Fri, Jan 18, 2013	44.27	44.89	44.03	44.84
5201	NYSE	TAP	Thu, Jan 17, 2013	43.77	44.24	43.48	44.21
5200	NYSE	TAP	Wed, Jan 16, 2013	43.09	43.56	43.00	43.49
5199	NYSE	TAP	Tue, Jan 15, 2013	42.75	43.12	42.58	43.08
5198	NYSE	TAP	Mon, Jan 14, 2013	42.65	42.90	42.31	42.90
5197	NYSE	TAP	Fri, Jan 11, 2013	42.56	43.23	42.46	42.69
5196	NYSE	TAP	Thu, Jan 10, 2013	42.34	42.50	42.09	42.34
5195	NYSE	TAP	Wed, Jan 9, 2013	41.98	42.19	41.78	42.11
5194	NYSE	TAP	Tue, Jan 8, 2013	41.77	42.04	41.26	41.83
5193	NYSE	TAP	Mon, Jan 7, 2013	42.71	42.94	41.86	41.96
5192	NYSE	TAP	Fri, Jan 4, 2013	42.96	43.03	42.56	42.75
5191	NYSE	TAP	Thu, Jan 3, 2013	43.43	43.43	42.73	42.94
5190	NYSE	TAP	Wed, Jan 2, 2013	43.42	43.54	43.11	43.54
5189	NYSE	TAP	Mon, Dec 31, 2012	42.63	42.79	42.17	42.79
5188	NYSE	TAP	Fri, Dec 28, 2012	42.92	43.04	42.68	42.71
5187	NYSE	TAP	Thu, Dec 27, 2012	43.20	43.36	42.77	43.16
5186	NYSE	TAP	Wed, Dec 26, 2012	43.30	43.42	43.10	43.20
5185	NYSE	TAP	Mon, Dec 24, 2012	43.19	43.48	43.00	43.28
5184	NYSE	TAP	Fri, Dec 21, 2012	43.10	43.53	43.10	43.36
5183	NYSE	TAP	Thu, Dec 20, 2012	43.60	43.65	43.30	43.51
5182	NYSE	TAP	Wed, Dec 19, 2012	43.96	44.00	43.45	43.45
5181	NYSE	TAP	Tue, Dec 18, 2012	43.51	43.99	43.45	43.86
5180	NYSE	TAP	Mon, Dec 17, 2012	43.10	43.67	42.99	43.49
5179	NYSE	TAP	Fri, Dec 14, 2012	43.15	43.18	42.95	43.04
5178	NYSE	TAP	Thu, Dec 13, 2012	43.27	43.48	42.99	43.15
5177	NYSE	TAP	Wed, Dec 12, 2012	43.58	43.69	42.97	43.11
5176	NYSE	TAP	Tue, Dec 11, 2012	43.38	43.81	43.28	43.63
5175	NYSE	TAP	Mon, Dec 10, 2012	43.48	43.48	42.92	43.40
5174	NYSE	TAP	Fri, Dec 7, 2012	42.55	43.05	42.54	43.01
5173	NYSE	TAP	Thu, Dec 6, 2012	42.39	42.56	42.13	42.50
5172	NYSE	TAP	Wed, Dec 5, 2012	41.73	42.41	41.69	42.40
5171	NYSE	TAP	Tue, Dec 4, 2012	41.63	41.89	41.41	41.75
5170	NYSE	TAP	Mon, Dec 3, 2012	41.66	41.81	41.32	41.52
5169	NYSE	TAP	Fri, Nov 30, 2012	41.04	41.46	40.91	41.46
5168	NYSE	TAP	Thu, Nov 29, 2012	40.38	41.05	40.35	41.05
5167	NYSE	TAP	Wed, Nov 28, 2012	39.85	40.42	39.85	40.35
5166	NYSE	TAP	Tue, Nov 27, 2012	40.42	40.55	40.18	40.23
5165	NYSE	TAP	Mon, Nov 26, 2012	40.47	40.58	40.27	40.49
5164	NYSE	TAP	Fri, Nov 23, 2012	40.26	40.54	40.09	40.51
5163	NYSE	TAP	Wed, Nov 21, 2012	40.21	40.21	39.89	40.08
5162	NYSE	TAP	Tue, Nov 20, 2012	40.34	40.34	39.91	40.16
5161	NYSE	TAP	Mon, Nov 19, 2012	40.15	40.45	40.10	40.28
5160	NYSE	TAP	Fri, Nov 16, 2012	39.73	40.10	39.51	39.83
5159	NYSE	TAP	Thu, Nov 15, 2012	39.56	40.04	39.46	39.70
5158	NYSE	TAP	Wed, Nov 14, 2012	40.55	40.55	39.46	39.59
5157	NYSE	TAP	Tue, Nov 13, 2012	40.68	40.90	40.37	40.42
5156	NYSE	TAP	Mon, Nov 12, 2012	41.19	41.23	40.66	40.77
5155	NYSE	TAP	Fri, Nov 9, 2012	40.80	41.62	40.78	41.18
5154	NYSE	TAP	Thu, Nov 8, 2012	41.20	41.85	40.90	40.90
5153	NYSE	TAP	Wed, Nov 7, 2012	42.62	42.73	41.44	41.60
5152	NYSE	TAP	Tue, Nov 6, 2012	43.04	43.62	42.95	43.20
5151	NYSE	TAP	Mon, Nov 5, 2012	43.05	43.25	42.79	42.94
5150	NYSE	TAP	Fri, Nov 2, 2012	43.45	43.71	43.26	43.31
5149	NYSE	TAP	Thu, Nov 1, 2012	43.26	43.46	43.09	43.20
5148	NYSE	TAP	Wed, Oct 31, 2012	43.72	43.88	42.93	43.14
5147	NYSE	TAP	Fri, Oct 26, 2012	43.77	43.81	43.10	43.46
5146	NYSE	TAP	Thu, Oct 25, 2012	43.80	44.11	43.54	43.80
5145	NYSE	TAP	Wed, Oct 24, 2012	43.96	44.28	43.44	43.51
5144	NYSE	TAP	Tue, Oct 23, 2012	43.65	44.04	43.47	43.94
5143	NYSE	TAP	Mon, Oct 22, 2012	43.93	44.20	43.63	43.96
5142	NYSE	TAP	Fri, Oct 19, 2012	44.49	44.55	43.90	44.03
5141	NYSE	TAP	Thu, Oct 18, 2012	45.00	45.00	44.18	44.60
5140	NYSE	TAP	Wed, Oct 17, 2012	44.75	45.19	44.65	45.18
5139	NYSE	TAP	Tue, Oct 16, 2012	44.60	44.78	44.43	44.61
5138	NYSE	TAP	Mon, Oct 15, 2012	44.20	44.60	44.19	44.50
5137	NYSE	TAP	Fri, Oct 12, 2012	44.43	44.57	44.15	44.20
5136	NYSE	TAP	Thu, Oct 11, 2012	44.36	44.60	44.21	44.31
5135	NYSE	TAP	Wed, Oct 10, 2012	44.18	44.60	44.15	44.17
5134	NYSE	TAP	Tue, Oct 9, 2012	44.76	44.86	44.28	44.30
5133	NYSE	TAP	Mon, Oct 8, 2012	44.68	44.98	44.56	44.79
5132	NYSE	TAP	Fri, Oct 5, 2012	44.93	45.00	44.58	44.64
5131	NYSE	TAP	Thu, Oct 4, 2012	44.01	44.63	43.87	44.60
5130	NYSE	TAP	Wed, Oct 3, 2012	43.33	43.87	43.32	43.79
5129	NYSE	TAP	Tue, Oct 2, 2012	43.08	43.38	42.96	43.28
5128	NYSE	TAP	Mon, Oct 1, 2012	44.69	44.84	42.65	42.82
5127	NYSE	TAP	Fri, Sep 28, 2012	45.26	45.29	44.65	45.05
5126	NYSE	TAP	Thu, Sep 27, 2012	45.37	45.46	45.07	45.35
5125	NYSE	TAP	Wed, Sep 26, 2012	45.18	45.53	45.08	45.11
5124	NYSE	TAP	Tue, Sep 25, 2012	45.50	45.64	45.18	45.18
5123	NYSE	TAP	Mon, Sep 24, 2012	45.35	45.54	45.29	45.29
5122	NYSE	TAP	Fri, Sep 21, 2012	45.70	45.85	45.57	45.60
5121	NYSE	TAP	Thu, Sep 20, 2012	45.69	45.83	45.58	45.65
5120	NYSE	TAP	Wed, Sep 19, 2012	45.94	45.98	45.69	45.78
5119	NYSE	TAP	Tue, Sep 18, 2012	45.54	45.90	45.44	45.85
5118	NYSE	TAP	Mon, Sep 17, 2012	45.82	45.91	45.47	45.64
5117	NYSE	TAP	Fri, Sep 14, 2012	45.95	46.35	45.56	45.87
5116	NYSE	TAP	Thu, Sep 13, 2012	45.34	46.00	45.16	46.00
5115	NYSE	TAP	Wed, Sep 12, 2012	45.43	45.45	45.15	45.26
5114	NYSE	TAP	Tue, Sep 11, 2012	45.19	45.41	45.12	45.35
5113	NYSE	TAP	Mon, Sep 10, 2012	45.28	45.50	45.18	45.21
5112	NYSE	TAP	Fri, Sep 7, 2012	45.73	45.95	45.34	45.54
5111	NYSE	TAP	Thu, Sep 6, 2012	45.00	45.75	44.97	45.73
5110	NYSE	TAP	Wed, Sep 5, 2012	44.60	44.88	44.31	44.87
5109	NYSE	TAP	Tue, Sep 4, 2012	44.63	44.95	44.30	44.52
5108	NYSE	TAP	Fri, Aug 31, 2012	44.19	44.80	44.12	44.54
5107	NYSE	TAP	Thu, Aug 30, 2012	44.00	44.01	43.36	43.99
5106	NYSE	TAP	Wed, Aug 29, 2012	43.82	44.55	43.68	44.08
5105	NYSE	TAP	Tue, Aug 28, 2012	44.31	44.58	44.08	44.22
5104	NYSE	TAP	Mon, Aug 27, 2012	44.29	44.53	44.16	44.35
5103	NYSE	TAP	Fri, Aug 24, 2012	44.08	44.35	43.96	44.27
5102	NYSE	TAP	Thu, Aug 23, 2012	44.03	44.23	44.03	44.13
5101	NYSE	TAP	Wed, Aug 22, 2012	44.25	44.34	43.91	44.12
5100	NYSE	TAP	Tue, Aug 21, 2012	44.33	44.49	44.13	44.25
5099	NYSE	TAP	Mon, Aug 20, 2012	44.34	44.34	43.87	44.24
5098	NYSE	TAP	Fri, Aug 17, 2012	44.24	44.37	43.79	44.33
5097	NYSE	TAP	Thu, Aug 16, 2012	43.75	44.28	43.73	44.27
5096	NYSE	TAP	Wed, Aug 15, 2012	43.40	44.10	43.21	43.81
5095	NYSE	TAP	Tue, Aug 14, 2012	43.74	43.84	43.27	43.43
5094	NYSE	TAP	Mon, Aug 13, 2012	44.08	44.10	43.53	43.68
5093	NYSE	TAP	Fri, Aug 10, 2012	43.79	44.22	43.59	44.17
5092	NYSE	TAP	Thu, Aug 9, 2012	44.08	44.12	43.56	44.03
5091	NYSE	TAP	Wed, Aug 8, 2012	43.00	44.23	42.93	43.96
5090	NYSE	TAP	Tue, Aug 7, 2012	42.66	43.08	40.85	42.92
5089	NYSE	TAP	Mon, Aug 6, 2012	42.28	42.66	42.08	42.32
5088	NYSE	TAP	Fri, Aug 3, 2012	41.76	42.15	41.51	42.08
5087	NYSE	TAP	Thu, Aug 2, 2012	42.54	42.55	41.12	41.12
5086	NYSE	TAP	Wed, Aug 1, 2012	42.46	42.88	42.08	42.82
5085	NYSE	TAP	Tue, Jul 31, 2012	42.62	42.62	42.08	42.32
5084	NYSE	TAP	Mon, Jul 30, 2012	42.25	42.69	42.17	42.59
5083	NYSE	TAP	Fri, Jul 27, 2012	41.48	42.38	41.48	42.28
5082	NYSE	TAP	Thu, Jul 26, 2012	40.80	41.48	40.53	41.30
5081	NYSE	TAP	Wed, Jul 25, 2012	40.66	40.73	40.12	40.22
5080	NYSE	TAP	Tue, Jul 24, 2012	40.75	40.85	40.23	40.49
5079	NYSE	TAP	Mon, Jul 23, 2012	40.89	40.92	40.57	40.77
5078	NYSE	TAP	Fri, Jul 20, 2012	41.21	41.54	40.98	41.34
5077	NYSE	TAP	Thu, Jul 19, 2012	41.50	41.55	41.23	41.37
5076	NYSE	TAP	Wed, Jul 18, 2012	40.83	41.57	40.80	41.48
5075	NYSE	TAP	Tue, Jul 17, 2012	40.79	41.10	40.60	40.92
5074	NYSE	TAP	Mon, Jul 16, 2012	40.75	40.90	40.52	40.75
5073	NYSE	TAP	Fri, Jul 13, 2012	40.80	41.37	40.67	40.86
5072	NYSE	TAP	Thu, Jul 12, 2012	40.35	40.79	40.18	40.73
5071	NYSE	TAP	Wed, Jul 11, 2012	40.00	40.55	39.88	40.47
5070	NYSE	TAP	Tue, Jul 10, 2012	40.63	40.80	39.96	40.08
5069	NYSE	TAP	Mon, Jul 9, 2012	41.00	41.08	40.23	40.36
5068	NYSE	TAP	Fri, Jul 6, 2012	41.22	41.36	40.94	41.00
5067	NYSE	TAP	Thu, Jul 5, 2012	41.47	41.63	41.23	41.40
5066	NYSE	TAP	Tue, Jul 3, 2012	41.50	41.77	41.26	41.67
5065	NYSE	TAP	Mon, Jul 2, 2012	41.84	41.84	40.85	41.47
5064	NYSE	TAP	Fri, Jun 29, 2012	40.41	41.68	40.14	41.61
5063	NYSE	TAP	Thu, Jun 28, 2012	39.62	39.80	39.33	39.76
5062	NYSE	TAP	Wed, Jun 27, 2012	39.55	39.86	39.49	39.73
5061	NYSE	TAP	Tue, Jun 26, 2012	39.28	39.59	39.07	39.39
5060	NYSE	TAP	Mon, Jun 25, 2012	38.78	39.30	38.75	39.13
5059	NYSE	TAP	Fri, Jun 22, 2012	39.05	39.11	38.75	38.96
5058	NYSE	TAP	Thu, Jun 21, 2012	39.68	39.97	38.77	38.79
5057	NYSE	TAP	Wed, Jun 20, 2012	39.55	39.88	39.35	39.67
5056	NYSE	TAP	Tue, Jun 19, 2012	39.70	40.08	39.46	39.63
5055	NYSE	TAP	Mon, Jun 18, 2012	39.27	39.82	39.27	39.55
5054	NYSE	TAP	Fri, Jun 15, 2012	39.42	39.66	39.37	39.43
5053	NYSE	TAP	Thu, Jun 14, 2012	38.85	39.52	38.78	39.38
5052	NYSE	TAP	Wed, Jun 13, 2012	38.63	38.91	38.52	38.70
5051	NYSE	TAP	Tue, Jun 12, 2012	38.76	39.36	38.57	38.66
5050	NYSE	TAP	Mon, Jun 11, 2012	39.18	39.19	38.45	38.49
5049	NYSE	TAP	Fri, Jun 8, 2012	38.83	38.99	38.59	38.98
5048	NYSE	TAP	Thu, Jun 7, 2012	39.05	39.19	38.69	38.74
5047	NYSE	TAP	Wed, Jun 6, 2012	38.50	38.81	38.43	38.81
5046	NYSE	TAP	Tue, Jun 5, 2012	38.20	38.35	38.06	38.30
5045	NYSE	TAP	Mon, Jun 4, 2012	38.56	38.57	38.01	38.28
5044	NYSE	TAP	Fri, Jun 1, 2012	38.07	38.41	37.96	38.33
5043	NYSE	TAP	Thu, May 31, 2012	38.96	39.01	38.42	38.45
5042	NYSE	TAP	Wed, May 30, 2012	39.24	39.25	38.90	38.98
5041	NYSE	TAP	Tue, May 29, 2012	39.87	40.08	39.48	39.60
5040	NYSE	TAP	Fri, May 25, 2012	39.19	39.81	39.19	39.78
5039	NYSE	TAP	Thu, May 24, 2012	39.26	39.53	39.00	39.51
5038	NYSE	TAP	Wed, May 23, 2012	39.85	39.86	38.87	39.25
5037	NYSE	TAP	Tue, May 22, 2012	39.92	40.15	39.78	39.98
5036	NYSE	TAP	Mon, May 21, 2012	39.92	40.08	39.64	39.81
5035	NYSE	TAP	Fri, May 18, 2012	40.11	40.12	39.60	39.84
5034	NYSE	TAP	Thu, May 17, 2012	40.04	40.19	39.84	39.99
5033	NYSE	TAP	Wed, May 16, 2012	40.50	40.63	40.14	40.17
5032	NYSE	TAP	Tue, May 15, 2012	40.84	40.85	40.42	40.46
5031	NYSE	TAP	Mon, May 14, 2012	40.96	41.02	40.60	40.93
5030	NYSE	TAP	Fri, May 11, 2012	40.96	41.60	40.72	41.32
5029	NYSE	TAP	Thu, May 10, 2012	41.17	41.50	41.04	41.11
5028	NYSE	TAP	Wed, May 9, 2012	40.93	41.52	40.72	40.98
5027	NYSE	TAP	Tue, May 8, 2012	41.67	41.82	40.40	41.43
5026	NYSE	TAP	Mon, May 7, 2012	42.11	42.26	41.70	42.04
5025	NYSE	TAP	Fri, May 4, 2012	42.20	42.32	41.95	42.00
5024	NYSE	TAP	Thu, May 3, 2012	42.13	43.05	42.13	42.47
5023	NYSE	TAP	Wed, May 2, 2012	41.76	42.24	41.55	42.12
5022	NYSE	TAP	Tue, May 1, 2012	41.60	42.28	41.52	41.94
5021	NYSE	TAP	Mon, Apr 30, 2012	41.50	41.62	41.26	41.58
5020	NYSE	TAP	Fri, Apr 27, 2012	41.65	41.96	41.41	41.49
5019	NYSE	TAP	Thu, Apr 26, 2012	41.28	41.71	41.16	41.65
5018	NYSE	TAP	Wed, Apr 25, 2012	41.73	41.88	41.25	41.28
5017	NYSE	TAP	Tue, Apr 24, 2012	41.16	41.52	41.12	41.52
5016	NYSE	TAP	Mon, Apr 23, 2012	41.00	41.15	40.96	41.01
5015	NYSE	TAP	Fri, Apr 20, 2012	41.32	41.43	41.14	41.30
5014	NYSE	TAP	Thu, Apr 19, 2012	41.26	41.46	41.15	41.26
5013	NYSE	TAP	Wed, Apr 18, 2012	40.91	41.28	40.80	41.20
5012	NYSE	TAP	Tue, Apr 17, 2012	40.91	41.11	40.81	40.98
5011	NYSE	TAP	Mon, Apr 16, 2012	41.05	41.18	40.77	40.89
5010	NYSE	TAP	Fri, Apr 13, 2012	40.79	41.21	40.75	40.94
5009	NYSE	TAP	Thu, Apr 12, 2012	40.76	40.89	40.70	40.82
5008	NYSE	TAP	Wed, Apr 11, 2012	41.20	41.30	40.60	40.80
5007	NYSE	TAP	Tue, Apr 10, 2012	41.09	41.21	40.76	40.87
5006	NYSE	TAP	Mon, Apr 9, 2012	40.86	41.29	40.65	41.17
5005	NYSE	TAP	Thu, Apr 5, 2012	41.56	41.62	40.80	41.27
5004	NYSE	TAP	Wed, Apr 4, 2012	42.88	42.95	41.73	41.84
5003	NYSE	TAP	Tue, Apr 3, 2012	45.64	45.92	43.04	43.18
5002	NYSE	TAP	Mon, Apr 2, 2012	45.20	45.77	45.16	45.66
5001	NYSE	TAP	Fri, Mar 30, 2012	45.24	45.35	45.00	45.25
5000	NYSE	TAP	Thu, Mar 29, 2012	44.87	45.17	44.82	44.99
4999	NYSE	TAP	Wed, Mar 28, 2012	45.22	45.33	44.77	45.02
4998	NYSE	TAP	Tue, Mar 27, 2012	44.74	45.41	44.58	45.25
4997	NYSE	TAP	Mon, Mar 26, 2012	44.01	44.74	43.97	44.73
4996	NYSE	TAP	Fri, Mar 23, 2012	43.46	43.99	43.31	43.96
4995	NYSE	TAP	Thu, Mar 22, 2012	42.90	43.51	42.87	43.49
4994	NYSE	TAP	Wed, Mar 21, 2012	43.03	43.23	42.90	43.10
4993	NYSE	TAP	Tue, Mar 20, 2012	43.06	43.29	42.90	42.92
4992	NYSE	TAP	Mon, Mar 19, 2012	42.98	43.36	42.88	43.31
4991	NYSE	TAP	Fri, Mar 16, 2012	42.88	43.19	42.87	43.11
4990	NYSE	TAP	Thu, Mar 15, 2012	42.97	43.01	42.81	42.87
4989	NYSE	TAP	Wed, Mar 14, 2012	42.87	43.19	42.81	42.95
4988	NYSE	TAP	Tue, Mar 13, 2012	42.90	43.01	42.73	42.88
4987	NYSE	TAP	Mon, Mar 12, 2012	42.80	42.85	42.48	42.78
4986	NYSE	TAP	Fri, Mar 9, 2012	42.81	42.86	42.55	42.76
4985	NYSE	TAP	Thu, Mar 8, 2012	42.44	42.73	42.29	42.66
4984	NYSE	TAP	Wed, Mar 7, 2012	42.23	42.32	41.96	42.11
4983	NYSE	TAP	Tue, Mar 6, 2012	43.12	43.25	42.04	42.04
4982	NYSE	TAP	Mon, Mar 5, 2012	43.50	43.82	43.17	43.33
4981	NYSE	TAP	Fri, Mar 2, 2012	43.71	43.86	43.55	43.60
4980	NYSE	TAP	Thu, Mar 1, 2012	43.58	43.90	43.40	43.72
4979	NYSE	TAP	Wed, Feb 29, 2012	43.97	44.18	43.85	43.94
4978	NYSE	TAP	Tue, Feb 28, 2012	43.91	44.20	43.79	44.00
4977	NYSE	TAP	Mon, Feb 27, 2012	43.94	44.08	43.76	43.84
4976	NYSE	TAP	Fri, Feb 24, 2012	44.48	44.54	43.88	43.92
4975	NYSE	TAP	Thu, Feb 23, 2012	44.21	44.52	44.08	44.40
4974	NYSE	TAP	Wed, Feb 22, 2012	44.76	44.94	44.34	44.41
4973	NYSE	TAP	Tue, Feb 21, 2012	45.57	45.57	44.73	44.85
4972	NYSE	TAP	Fri, Feb 17, 2012	45.09	45.60	44.75	45.43
4971	NYSE	TAP	Thu, Feb 16, 2012	45.25	45.99	44.76	45.10
4970	NYSE	TAP	Wed, Feb 15, 2012	44.10	44.54	43.86	43.86
4969	NYSE	TAP	Tue, Feb 14, 2012	43.75	44.02	43.58	44.02
4968	NYSE	TAP	Mon, Feb 13, 2012	43.43	43.80	43.41	43.77
4967	NYSE	TAP	Fri, Feb 10, 2012	43.60	43.69	43.17	43.17
4966	NYSE	TAP	Thu, Feb 9, 2012	43.72	43.94	43.56	43.90
4965	NYSE	TAP	Wed, Feb 8, 2012	43.92	44.04	43.60	43.70
4964	NYSE	TAP	Tue, Feb 7, 2012	43.46	44.09	43.46	43.96
4963	NYSE	TAP	Mon, Feb 6, 2012	43.81	43.91	43.46	43.61
4962	NYSE	TAP	Fri, Feb 3, 2012	43.79	44.17	43.73	43.93
4961	NYSE	TAP	Thu, Feb 2, 2012	43.87	43.99	43.22	43.42
4960	NYSE	TAP	Wed, Feb 1, 2012	43.24	44.03	43.22	43.76
4959	NYSE	TAP	Tue, Jan 31, 2012	42.66	42.94	42.38	42.89
4958	NYSE	TAP	Mon, Jan 30, 2012	42.71	42.83	42.38	42.54
4957	NYSE	TAP	Fri, Jan 27, 2012	43.12	43.12	42.57	42.88
4956	NYSE	TAP	Thu, Jan 26, 2012	43.15	43.44	42.87	43.17
4955	NYSE	TAP	Wed, Jan 25, 2012	42.74	43.11	42.64	42.99
4954	NYSE	TAP	Tue, Jan 24, 2012	43.06	43.69	42.73	42.84
4953	NYSE	TAP	Mon, Jan 23, 2012	43.88	44.17	43.73	44.00
4952	NYSE	TAP	Fri, Jan 20, 2012	43.62	44.10	43.59	44.00
4951	NYSE	TAP	Thu, Jan 19, 2012	43.77	43.80	43.50	43.54
4950	NYSE	TAP	Wed, Jan 18, 2012	43.61	43.83	43.34	43.82
4949	NYSE	TAP	Tue, Jan 17, 2012	44.32	44.45	43.60	43.62
4948	NYSE	TAP	Fri, Jan 13, 2012	44.36	44.61	43.90	43.94
4947	NYSE	TAP	Thu, Jan 12, 2012	44.95	45.06	44.69	44.70
4946	NYSE	TAP	Wed, Jan 11, 2012	44.50	44.89	44.40	44.85
4945	NYSE	TAP	Tue, Jan 10, 2012	44.08	44.84	44.08	44.66
4944	NYSE	TAP	Mon, Jan 9, 2012	43.66	43.88	43.45	43.77
4943	NYSE	TAP	Fri, Jan 6, 2012	43.34	43.70	43.21	43.57
4942	NYSE	TAP	Thu, Jan 5, 2012	43.09	43.43	42.38	43.40
4941	NYSE	TAP	Wed, Jan 4, 2012	43.56	43.62	43.08	43.25
4940	NYSE	TAP	Tue, Jan 3, 2012	44.09	44.17	43.61	43.64
4939	NYSE	TAP	Fri, Dec 30, 2011	43.67	43.88	43.50	43.54
4938	NYSE	TAP	Thu, Dec 29, 2011	43.54	43.83	43.50	43.73
4937	NYSE	TAP	Wed, Dec 28, 2011	44.05	44.08	43.30	43.38
4936	NYSE	TAP	Tue, Dec 27, 2011	43.88	44.14	43.80	44.03
4935	NYSE	TAP	Fri, Dec 23, 2011	43.70	44.06	43.60	44.00
4934	NYSE	TAP	Thu, Dec 22, 2011	43.50	43.60	43.15	43.50
4933	NYSE	TAP	Wed, Dec 21, 2011	42.80	43.44	42.58	43.41
4932	NYSE	TAP	Tue, Dec 20, 2011	42.42	43.10	42.39	42.94
4931	NYSE	TAP	Mon, Dec 19, 2011	42.69	42.82	41.79	41.84
4930	NYSE	TAP	Fri, Dec 16, 2011	42.12	42.74	42.11	42.64
4929	NYSE	TAP	Thu, Dec 15, 2011	41.16	42.02	41.13	41.95
4928	NYSE	TAP	Wed, Dec 14, 2011	40.47	41.00	40.40	40.74
4927	NYSE	TAP	Tue, Dec 13, 2011	41.40	41.71	40.47	40.59
4926	NYSE	TAP	Mon, Dec 12, 2011	41.07	41.25	40.79	41.22
4925	NYSE	TAP	Fri, Dec 9, 2011	41.07	41.49	41.07	41.40
4924	NYSE	TAP	Thu, Dec 8, 2011	41.23	41.26	40.74	41.01
4923	NYSE	TAP	Wed, Dec 7, 2011	41.23	41.58	41.03	41.43
4922	NYSE	TAP	Tue, Dec 6, 2011	40.73	41.50	40.55	41.37
4921	NYSE	TAP	Mon, Dec 5, 2011	40.83	41.03	40.48	40.84
4920	NYSE	TAP	Fri, Dec 2, 2011	40.47	40.57	40.25	40.51
4919	NYSE	TAP	Thu, Dec 1, 2011	40.51	40.64	40.02	40.25
4918	NYSE	TAP	Wed, Nov 30, 2011	40.57	40.60	40.09	40.59
4917	NYSE	TAP	Tue, Nov 29, 2011	38.81	39.55	38.55	39.50
4916	NYSE	TAP	Mon, Nov 28, 2011	38.56	38.87	38.32	38.74
4915	NYSE	TAP	Fri, Nov 25, 2011	38.15	38.36	37.99	38.00
4914	NYSE	TAP	Wed, Nov 23, 2011	38.26	38.47	38.04	38.16
4913	NYSE	TAP	Tue, Nov 22, 2011	38.83	38.94	38.44	38.71
4912	NYSE	TAP	Mon, Nov 21, 2011	39.14	39.15	38.40	38.78
4911	NYSE	TAP	Fri, Nov 18, 2011	39.78	39.79	39.24	39.57
4910	NYSE	TAP	Thu, Nov 17, 2011	39.72	39.79	39.17	39.48
4909	NYSE	TAP	Wed, Nov 16, 2011	40.56	40.61	39.78	39.78
4908	NYSE	TAP	Tue, Nov 15, 2011	40.54	41.00	40.43	40.91
4907	NYSE	TAP	Mon, Nov 14, 2011	40.79	40.79	40.29	40.70
4906	NYSE	TAP	Fri, Nov 11, 2011	40.40	41.02	40.40	41.02
4905	NYSE	TAP	Thu, Nov 10, 2011	39.96	40.09	39.30	40.04
4904	NYSE	TAP	Wed, Nov 9, 2011	39.57	39.84	39.48	39.62
4903	NYSE	TAP	Tue, Nov 8, 2011	39.85	40.19	39.47	40.19
4902	NYSE	TAP	Mon, Nov 7, 2011	38.95	39.70	38.81	39.62
4901	NYSE	TAP	Fri, Nov 4, 2011	38.91	39.47	38.76	38.87
4900	NYSE	TAP	Thu, Nov 3, 2011	39.34	39.52	38.90	39.15
4899	NYSE	TAP	Wed, Nov 2, 2011	39.79	40.64	38.25	39.00
4898	NYSE	TAP	Tue, Nov 1, 2011	41.37	41.70	40.32	40.33
4897	NYSE	TAP	Mon, Oct 31, 2011	42.62	43.00	42.34	42.34
4896	NYSE	TAP	Fri, Oct 28, 2011	42.16	43.05	42.16	42.96
4895	NYSE	TAP	Thu, Oct 27, 2011	42.78	42.78	41.88	42.37
4894	NYSE	TAP	Wed, Oct 26, 2011	41.88	42.00	41.32	41.91
4893	NYSE	TAP	Tue, Oct 25, 2011	41.62	41.80	41.14	41.44
4892	NYSE	TAP	Mon, Oct 24, 2011	41.61	41.96	41.54	41.80
4891	NYSE	TAP	Fri, Oct 21, 2011	41.29	41.71	41.24	41.70
4890	NYSE	TAP	Thu, Oct 20, 2011	41.11	41.49	40.36	40.88
4889	NYSE	TAP	Wed, Oct 19, 2011	41.86	41.86	40.92	41.15
4888	NYSE	TAP	Tue, Oct 18, 2011	41.03	42.33	40.78	41.92
4887	NYSE	TAP	Mon, Oct 17, 2011	41.78	41.91	41.07	41.17
4886	NYSE	TAP	Fri, Oct 14, 2011	42.23	42.27	41.53	41.78
4885	NYSE	TAP	Thu, Oct 13, 2011	41.71	41.95	41.03	41.78
4884	NYSE	TAP	Wed, Oct 12, 2011	42.28	42.32	41.86	41.88
4883	NYSE	TAP	Tue, Oct 11, 2011	41.96	42.12	41.70	42.01
4882	NYSE	TAP	Mon, Oct 10, 2011	41.63	42.17	41.50	42.17
4881	NYSE	TAP	Fri, Oct 7, 2011	41.31	41.59	40.72	41.01
4880	NYSE	TAP	Thu, Oct 6, 2011	39.94	41.22	39.94	41.17
4879	NYSE	TAP	Wed, Oct 5, 2011	39.64	40.12	39.23	40.05
4878	NYSE	TAP	Tue, Oct 4, 2011	37.99	39.55	37.99	39.50
4877	NYSE	TAP	Mon, Oct 3, 2011	39.44	39.80	38.34	38.34
4876	NYSE	TAP	Fri, Sep 30, 2011	39.85	40.13	39.53	39.61
4875	NYSE	TAP	Thu, Sep 29, 2011	39.63	40.30	39.47	40.30
4874	NYSE	TAP	Wed, Sep 28, 2011	40.76	40.99	39.04	39.08
4873	NYSE	TAP	Tue, Sep 27, 2011	40.54	41.13	40.22	40.76
4872	NYSE	TAP	Mon, Sep 26, 2011	39.47	39.82	39.05	39.81
4871	NYSE	TAP	Fri, Sep 23, 2011	39.04	39.58	38.98	39.13
4870	NYSE	TAP	Thu, Sep 22, 2011	39.79	39.92	38.72	39.31
4869	NYSE	TAP	Wed, Sep 21, 2011	42.30	42.35	40.63	40.63
4868	NYSE	TAP	Tue, Sep 20, 2011	42.47	42.92	42.36	42.37
4867	NYSE	TAP	Mon, Sep 19, 2011	42.24	42.43	42.02	42.24
4866	NYSE	TAP	Fri, Sep 16, 2011	42.88	43.17	42.69	42.81
4865	NYSE	TAP	Thu, Sep 15, 2011	42.54	42.92	42.21	42.79
4864	NYSE	TAP	Wed, Sep 14, 2011	41.94	42.49	41.42	42.07
4863	NYSE	TAP	Tue, Sep 13, 2011	41.60	41.90	41.24	41.84
4862	NYSE	TAP	Mon, Sep 12, 2011	41.37	41.79	40.91	41.49
4861	NYSE	TAP	Fri, Sep 9, 2011	42.03	42.22	41.71	41.80
4860	NYSE	TAP	Thu, Sep 8, 2011	42.56	42.98	42.43	42.48
4859	NYSE	TAP	Wed, Sep 7, 2011	42.66	42.98	42.45	42.85
4858	NYSE	TAP	Tue, Sep 6, 2011	41.58	42.37	41.52	42.28
4857	NYSE	TAP	Fri, Sep 2, 2011	42.68	43.03	42.61	42.66
4856	NYSE	TAP	Thu, Sep 1, 2011	43.84	43.93	43.18	43.25
4855	NYSE	TAP	Wed, Aug 31, 2011	43.55	43.95	43.45	43.75
4854	NYSE	TAP	Tue, Aug 30, 2011	43.30	43.69	43.02	43.41
4853	NYSE	TAP	Mon, Aug 29, 2011	42.85	43.34	42.77	43.30
4852	NYSE	TAP	Fri, Aug 26, 2011	42.45	43.08	41.51	42.67
4851	NYSE	TAP	Thu, Aug 25, 2011	43.27	43.32	42.49	42.56
4850	NYSE	TAP	Wed, Aug 24, 2011	43.03	43.30	42.72	43.13
4849	NYSE	TAP	Tue, Aug 23, 2011	43.16	43.36	42.77	43.35
4848	NYSE	TAP	Mon, Aug 22, 2011	43.59	43.69	42.92	43.02
4847	NYSE	TAP	Fri, Aug 19, 2011	42.88	43.96	42.82	42.87
4846	NYSE	TAP	Thu, Aug 18, 2011	43.45	43.60	42.77	43.41
4845	NYSE	TAP	Wed, Aug 17, 2011	44.42	44.65	44.04	44.26
4844	NYSE	TAP	Tue, Aug 16, 2011	43.71	44.54	43.63	44.10
4843	NYSE	TAP	Mon, Aug 15, 2011	43.56	44.37	43.35	44.29
4842	NYSE	TAP	Fri, Aug 12, 2011	42.78	43.50	42.51	43.25
4841	NYSE	TAP	Thu, Aug 11, 2011	41.12	42.91	40.73	42.51
4840	NYSE	TAP	Wed, Aug 10, 2011	42.30	42.46	40.76	40.90
4839	NYSE	TAP	Tue, Aug 9, 2011	41.32	43.04	40.52	43.01
4838	NYSE	TAP	Mon, Aug 8, 2011	42.00	42.29	40.77	40.77
4837	NYSE	TAP	Fri, Aug 5, 2011	42.41	43.07	41.59	42.53
4836	NYSE	TAP	Thu, Aug 4, 2011	43.66	44.05	41.96	41.99
4835	NYSE	TAP	Wed, Aug 3, 2011	43.71	44.41	43.60	44.20
4834	NYSE	TAP	Tue, Aug 2, 2011	43.67	44.46	43.51	44.33
4833	NYSE	TAP	Mon, Aug 1, 2011	45.32	45.48	44.33	44.63
4832	NYSE	TAP	Fri, Jul 29, 2011	44.92	45.38	44.78	45.05
4831	NYSE	TAP	Thu, Jul 28, 2011	45.47	45.72	45.20	45.26
4830	NYSE	TAP	Wed, Jul 27, 2011	45.67	45.96	45.38	45.44
4829	NYSE	TAP	Tue, Jul 26, 2011	45.98	46.13	45.79	45.81
4828	NYSE	TAP	Mon, Jul 25, 2011	46.17	46.38	45.97	45.99
4827	NYSE	TAP	Fri, Jul 22, 2011	46.45	46.72	46.23	46.54
4826	NYSE	TAP	Thu, Jul 21, 2011	45.82	46.50	45.62	46.45
4825	NYSE	TAP	Wed, Jul 20, 2011	44.66	45.63	44.57	45.44
4824	NYSE	TAP	Tue, Jul 19, 2011	44.35	44.83	44.18	44.82
4823	NYSE	TAP	Mon, Jul 18, 2011	44.65	44.65	43.91	44.24
4822	NYSE	TAP	Fri, Jul 15, 2011	44.79	44.95	44.45	44.82
4821	NYSE	TAP	Thu, Jul 14, 2011	44.21	44.94	44.20	44.57
4820	NYSE	TAP	Wed, Jul 13, 2011	43.80	44.18	43.66	44.03
4819	NYSE	TAP	Tue, Jul 12, 2011	43.25	43.81	43.23	43.71
4818	NYSE	TAP	Mon, Jul 11, 2011	44.15	44.28	43.47	43.50
4817	NYSE	TAP	Fri, Jul 8, 2011	44.75	44.77	44.43	44.55
4816	NYSE	TAP	Thu, Jul 7, 2011	45.21	45.34	44.94	45.05
4815	NYSE	TAP	Wed, Jul 6, 2011	45.06	45.17	44.82	45.00
4814	NYSE	TAP	Tue, Jul 5, 2011	45.34	45.50	45.01	45.06
4813	NYSE	TAP	Fri, Jul 1, 2011	45.00	45.40	44.85	45.32
4812	NYSE	TAP	Thu, Jun 30, 2011	44.97	45.02	44.62	44.74
4811	NYSE	TAP	Wed, Jun 29, 2011	44.52	45.04	44.46	44.77
4810	NYSE	TAP	Tue, Jun 28, 2011	44.40	44.50	44.35	44.41
4809	NYSE	TAP	Mon, Jun 27, 2011	44.35	44.84	44.18	44.28
4808	NYSE	TAP	Fri, Jun 24, 2011	45.10	45.25	44.24	44.29
4807	NYSE	TAP	Thu, Jun 23, 2011	44.78	45.12	44.65	45.08
4806	NYSE	TAP	Wed, Jun 22, 2011	44.80	45.41	44.67	45.22
4805	NYSE	TAP	Tue, Jun 21, 2011	44.99	45.13	44.86	44.91
4804	NYSE	TAP	Mon, Jun 20, 2011	44.31	45.11	44.31	44.70
4803	NYSE	TAP	Fri, Jun 17, 2011	44.49	44.73	44.37	44.64
4802	NYSE	TAP	Thu, Jun 16, 2011	44.20	44.43	43.97	44.18
4801	NYSE	TAP	Wed, Jun 15, 2011	44.52	44.66	43.93	44.15
4800	NYSE	TAP	Tue, Jun 14, 2011	44.51	44.82	44.32	44.73
4799	NYSE	TAP	Mon, Jun 13, 2011	43.96	44.40	43.41	44.26
4798	NYSE	TAP	Fri, Jun 10, 2011	44.54	44.72	44.15	44.22
4797	NYSE	TAP	Thu, Jun 9, 2011	44.50	44.78	44.38	44.74
4796	NYSE	TAP	Wed, Jun 8, 2011	44.04	44.62	44.00	44.49
4795	NYSE	TAP	Tue, Jun 7, 2011	44.26	44.52	44.01	44.18
4794	NYSE	TAP	Mon, Jun 6, 2011	44.19	44.41	44.01	44.04
4793	NYSE	TAP	Fri, Jun 3, 2011	43.89	44.80	43.84	44.19
4792	NYSE	TAP	Thu, Jun 2, 2011	45.94	46.00	43.80	44.36
4791	NYSE	TAP	Wed, Jun 1, 2011	46.59	46.62	46.08	46.08
4790	NYSE	TAP	Tue, May 31, 2011	47.04	47.06	46.48	46.65
4789	NYSE	TAP	Fri, May 27, 2011	46.27	46.90	46.24	46.63
4788	NYSE	TAP	Thu, May 26, 2011	45.74	46.12	45.74	45.93
4787	NYSE	TAP	Wed, May 25, 2011	45.82	46.09	45.63	45.92
4786	NYSE	TAP	Tue, May 24, 2011	46.22	46.34	45.90	46.02
4785	NYSE	TAP	Mon, May 23, 2011	46.00	46.25	45.89	46.08
4784	NYSE	TAP	Fri, May 20, 2011	46.42	46.62	46.21	46.50
4783	NYSE	TAP	Thu, May 19, 2011	46.45	46.46	46.17	46.40
4782	NYSE	TAP	Wed, May 18, 2011	46.25	46.35	46.04	46.27
4781	NYSE	TAP	Tue, May 17, 2011	45.92	46.30	45.88	46.25
4780	NYSE	TAP	Mon, May 16, 2011	45.95	46.19	45.77	46.01
4779	NYSE	TAP	Fri, May 13, 2011	45.97	46.27	45.88	46.02
4778	NYSE	TAP	Thu, May 12, 2011	45.46	45.85	45.06	45.84
4777	NYSE	TAP	Wed, May 11, 2011	46.14	46.26	45.30	45.42
4776	NYSE	TAP	Tue, May 10, 2011	45.78	46.22	45.64	46.20
4775	NYSE	TAP	Mon, May 9, 2011	45.10	45.85	45.10	45.78
4774	NYSE	TAP	Fri, May 6, 2011	44.92	45.11	44.83	45.02
4773	NYSE	TAP	Thu, May 5, 2011	44.74	45.11	44.39	44.51
4772	NYSE	TAP	Wed, May 4, 2011	45.40	45.54	44.28	44.97
4771	NYSE	TAP	Tue, May 3, 2011	46.97	47.42	45.31	45.52
4770	NYSE	TAP	Mon, May 2, 2011	48.85	48.88	48.12	48.40
4769	NYSE	TAP	Fri, Apr 29, 2011	48.90	49.01	48.68	48.75
4768	NYSE	TAP	Thu, Apr 28, 2011	49.30	49.34	48.98	49.25
4767	NYSE	TAP	Wed, Apr 27, 2011	48.99	49.58	48.92	49.39
4766	NYSE	TAP	Tue, Apr 26, 2011	48.18	48.81	48.14	48.76
4765	NYSE	TAP	Mon, Apr 25, 2011	48.00	48.12	47.81	47.99
4764	NYSE	TAP	Thu, Apr 21, 2011	47.79	48.04	47.69	48.03
4763	NYSE	TAP	Wed, Apr 20, 2011	48.60	48.68	47.54	47.63
4762	NYSE	TAP	Tue, Apr 19, 2011	47.72	48.18	47.70	48.14
4761	NYSE	TAP	Mon, Apr 18, 2011	47.51	47.83	47.32	47.76
4760	NYSE	TAP	Fri, Apr 15, 2011	47.49	47.90	47.25	47.86
4759	NYSE	TAP	Thu, Apr 14, 2011	46.57	47.30	46.57	47.27
4758	NYSE	TAP	Wed, Apr 13, 2011	46.79	47.30	46.72	46.72
4757	NYSE	TAP	Tue, Apr 12, 2011	46.80	47.29	46.60	46.63
4756	NYSE	TAP	Mon, Apr 11, 2011	46.86	47.36	46.83	46.95
4755	NYSE	TAP	Fri, Apr 8, 2011	47.62	47.60	46.64	46.78
4754	NYSE	TAP	Thu, Apr 7, 2011	47.48	47.88	47.32	47.53
4753	NYSE	TAP	Wed, Apr 6, 2011	47.35	47.80	47.32	47.59
4752	NYSE	TAP	Tue, Apr 5, 2011	47.22	47.46	47.11	47.18
4751	NYSE	TAP	Mon, Apr 4, 2011	47.45	47.60	47.18	47.22
4750	NYSE	TAP	Fri, Apr 1, 2011	46.99	47.57	46.97	47.24
4749	NYSE	TAP	Thu, Mar 31, 2011	47.00	47.13	46.82	46.89
4748	NYSE	TAP	Wed, Mar 30, 2011	46.49	47.01	46.30	46.96
4747	NYSE	TAP	Tue, Mar 29, 2011	45.05	46.36	44.97	46.33
4746	NYSE	TAP	Mon, Mar 28, 2011	45.27	45.36	45.05	45.14
4745	NYSE	TAP	Fri, Mar 25, 2011	44.12	45.16	44.12	45.12
4744	NYSE	TAP	Thu, Mar 24, 2011	44.42	44.45	44.12	44.15
4743	NYSE	TAP	Wed, Mar 23, 2011	44.24	44.42	44.00	44.29
4742	NYSE	TAP	Tue, Mar 22, 2011	44.37	44.50	44.20	44.26
4741	NYSE	TAP	Mon, Mar 21, 2011	43.69	44.47	43.69	44.40
4740	NYSE	TAP	Fri, Mar 18, 2011	43.66	43.94	43.04	43.25
4739	NYSE	TAP	Thu, Mar 17, 2011	43.41	43.52	43.02	43.23
4738	NYSE	TAP	Wed, Mar 16, 2011	43.45	43.54	42.77	42.87
4737	NYSE	TAP	Tue, Mar 15, 2011	42.70	43.90	42.50	43.58
4736	NYSE	TAP	Mon, Mar 14, 2011	43.96	44.10	43.28	43.58
4735	NYSE	TAP	Fri, Mar 11, 2011	43.78	44.30	43.78	44.10
4734	NYSE	TAP	Thu, Mar 10, 2011	44.22	44.33	43.63	43.74
4733	NYSE	TAP	Wed, Mar 9, 2011	44.34	44.83	44.02	44.77
4732	NYSE	TAP	Tue, Mar 8, 2011	43.57	44.58	43.56	44.50
4731	NYSE	TAP	Mon, Mar 7, 2011	44.06	44.16	43.51	43.54
4730	NYSE	TAP	Fri, Mar 4, 2011	44.69	44.73	44.24	44.24
4729	NYSE	TAP	Thu, Mar 3, 2011	44.83	45.17	44.34	44.62
4728	NYSE	TAP	Wed, Mar 2, 2011	45.27	45.65	44.74	44.74
4727	NYSE	TAP	Tue, Mar 1, 2011	45.83	46.36	45.27	45.28
4726	NYSE	TAP	Mon, Feb 28, 2011	45.11	45.73	44.94	45.73
4725	NYSE	TAP	Fri, Feb 25, 2011	44.87	45.06	44.61	45.00
4724	NYSE	TAP	Thu, Feb 24, 2011	45.14	45.14	44.60	44.66
4723	NYSE	TAP	Wed, Feb 23, 2011	45.29	45.79	45.19	45.26
4722	NYSE	TAP	Tue, Feb 22, 2011	45.32	45.60	45.17	45.40
4721	NYSE	TAP	Fri, Feb 18, 2011	45.93	46.19	45.48	45.60
4720	NYSE	TAP	Thu, Feb 17, 2011	45.46	45.93	45.34	45.91
4719	NYSE	TAP	Wed, Feb 16, 2011	45.11	45.59	44.95	45.44
4718	NYSE	TAP	Tue, Feb 15, 2011	44.70	44.97	44.51	44.95
4717	NYSE	TAP	Mon, Feb 14, 2011	45.12	45.28	44.75	44.91
4716	NYSE	TAP	Fri, Feb 11, 2011	45.21	45.83	45.01	45.05
4715	NYSE	TAP	Thu, Feb 10, 2011	47.13	47.13	45.22	45.48
4714	NYSE	TAP	Wed, Feb 9, 2011	48.19	48.23	47.48	47.57
4713	NYSE	TAP	Tue, Feb 8, 2011	48.09	48.41	48.04	48.34
4712	NYSE	TAP	Mon, Feb 7, 2011	47.64	48.22	47.53	48.15
4711	NYSE	TAP	Fri, Feb 4, 2011	48.18	48.18	47.38	47.47
4710	NYSE	TAP	Thu, Feb 3, 2011	47.56	48.13	47.38	48.06
4709	NYSE	TAP	Wed, Feb 2, 2011	47.38	47.71	47.31	47.71
4708	NYSE	TAP	Tue, Feb 1, 2011	47.10	47.60	47.05	47.53
4707	NYSE	TAP	Mon, Jan 31, 2011	46.52	47.01	46.39	46.87
4706	NYSE	TAP	Fri, Jan 28, 2011	47.51	47.51	46.44	46.51
4705	NYSE	TAP	Thu, Jan 27, 2011	48.43	48.43	47.35	47.40
4704	NYSE	TAP	Wed, Jan 26, 2011	48.26	48.62	48.22	48.51
4703	NYSE	TAP	Tue, Jan 25, 2011	48.49	48.49	47.99	48.08
4702	NYSE	TAP	Mon, Jan 24, 2011	48.67	48.80	48.33	48.47
4701	NYSE	TAP	Fri, Jan 21, 2011	48.23	48.79	48.00	48.78
4700	NYSE	TAP	Thu, Jan 20, 2011	48.25	48.48	47.81	47.97
4699	NYSE	TAP	Wed, Jan 19, 2011	48.31	48.69	48.15	48.28
4698	NYSE	TAP	Tue, Jan 18, 2011	47.66	48.50	47.66	48.44
4697	NYSE	TAP	Fri, Jan 14, 2011	47.83	47.89	47.54	47.70
4696	NYSE	TAP	Thu, Jan 13, 2011	47.75	48.00	47.68	47.93
4695	NYSE	TAP	Wed, Jan 12, 2011	48.00	48.13	47.54	47.78
4694	NYSE	TAP	Tue, Jan 11, 2011	47.28	47.89	47.05	47.85
4693	NYSE	TAP	Mon, Jan 10, 2011	47.40	47.45	46.92	47.13
4692	NYSE	TAP	Fri, Jan 7, 2011	48.08	48.09	46.88	47.47
4691	NYSE	TAP	Thu, Jan 6, 2011	48.45	48.48	47.77	47.94
4690	NYSE	TAP	Wed, Jan 5, 2011	48.71	48.75	48.18	48.50
4689	NYSE	TAP	Tue, Jan 4, 2011	50.01	50.05	48.67	48.84
4688	NYSE	TAP	Mon, Jan 3, 2011	50.44	50.44	49.92	49.93
4687	NYSE	TAP	Fri, Dec 31, 2010	50.36	50.44	50.17	50.19
4686	NYSE	TAP	Thu, Dec 30, 2010	50.36	50.62	50.14	50.41
4685	NYSE	TAP	Wed, Dec 29, 2010	50.36	50.51	50.11	50.34
4684	NYSE	TAP	Tue, Dec 28, 2010	50.50	50.54	49.97	50.31
4683	NYSE	TAP	Mon, Dec 27, 2010	50.72	50.74	50.29	50.51
4682	NYSE	TAP	Thu, Dec 23, 2010	50.90	51.11	50.75	50.93
4681	NYSE	TAP	Wed, Dec 22, 2010	50.76	50.89	50.29	50.87
4680	NYSE	TAP	Tue, Dec 21, 2010	51.00	51.00	50.37	50.70
4679	NYSE	TAP	Mon, Dec 20, 2010	50.99	50.99	50.64	50.85
4678	NYSE	TAP	Fri, Dec 17, 2010	50.71	51.02	50.61	50.80
4677	NYSE	TAP	Thu, Dec 16, 2010	50.24	50.87	49.94	50.86
4676	NYSE	TAP	Wed, Dec 15, 2010	49.76	50.67	49.68	50.29
4675	NYSE	TAP	Tue, Dec 14, 2010	49.25	49.77	49.16	49.74
4674	NYSE	TAP	Mon, Dec 13, 2010	49.44	49.67	49.14	49.24
4673	NYSE	TAP	Fri, Dec 10, 2010	49.09	49.33	48.93	49.30
4672	NYSE	TAP	Thu, Dec 9, 2010	49.76	49.76	48.46	48.93
4671	NYSE	TAP	Wed, Dec 8, 2010	49.41	49.71	49.26	49.69
4670	NYSE	TAP	Tue, Dec 7, 2010	49.23	49.49	48.98	49.31
4669	NYSE	TAP	Mon, Dec 6, 2010	49.31	49.31	48.91	49.01
4668	NYSE	TAP	Fri, Dec 3, 2010	48.54	49.47	48.47	49.36
4667	NYSE	TAP	Thu, Dec 2, 2010	48.42	48.87	48.24	48.56
4666	NYSE	TAP	Wed, Dec 1, 2010	48.19	48.51	47.87	48.46
4665	NYSE	TAP	Tue, Nov 30, 2010	47.72	48.01	47.50	47.65
4664	NYSE	TAP	Mon, Nov 29, 2010	48.35	48.35	47.52	48.02
4663	NYSE	TAP	Fri, Nov 26, 2010	49.09	49.09	48.50	48.68
4662	NYSE	TAP	Wed, Nov 24, 2010	49.33	49.70	49.15	49.60
4661	NYSE	TAP	Tue, Nov 23, 2010	48.66	49.02	48.01	49.00
4660	NYSE	TAP	Mon, Nov 22, 2010	49.00	49.36	48.62	49.03
4659	NYSE	TAP	Fri, Nov 19, 2010	49.14	49.45	48.79	49.11
4658	NYSE	TAP	Thu, Nov 18, 2010	48.57	49.48	48.56	49.11
4657	NYSE	TAP	Wed, Nov 17, 2010	47.97	48.33	47.90	48.11
4656	NYSE	TAP	Tue, Nov 16, 2010	48.93	48.93	47.86	47.99
4655	NYSE	TAP	Mon, Nov 15, 2010	49.21	49.61	48.93	49.05
4654	NYSE	TAP	Fri, Nov 12, 2010	49.12	49.21	48.50	49.02
4653	NYSE	TAP	Thu, Nov 11, 2010	48.86	49.51	48.77	49.30
4652	NYSE	TAP	Wed, Nov 10, 2010	49.62	49.85	48.79	49.11
4651	NYSE	TAP	Tue, Nov 9, 2010	50.36	50.36	49.45	49.61
4650	NYSE	TAP	Mon, Nov 8, 2010	50.00	50.45	49.90	50.28
4649	NYSE	TAP	Fri, Nov 5, 2010	49.82	50.42	49.79	50.25
4648	NYSE	TAP	Thu, Nov 4, 2010	49.20	49.87	48.88	49.83
4647	NYSE	TAP	Wed, Nov 3, 2010	47.55	49.30	47.24	49.08
4646	NYSE	TAP	Tue, Nov 2, 2010	47.94	48.25	47.09	47.22
4645	NYSE	TAP	Mon, Nov 1, 2010	47.29	47.78	47.17	47.64
4644	NYSE	TAP	Fri, Oct 29, 2010	46.53	47.25	46.53	47.23
4643	NYSE	TAP	Thu, Oct 28, 2010	46.96	47.08	46.36	46.48
4642	NYSE	TAP	Wed, Oct 27, 2010	47.39	47.47	46.17	46.80
4641	NYSE	TAP	Tue, Oct 26, 2010	48.43	48.44	47.66	47.69
4640	NYSE	TAP	Mon, Oct 25, 2010	48.80	48.94	48.35	48.51
4639	NYSE	TAP	Fri, Oct 22, 2010	47.67	48.98	47.67	48.53
4638	NYSE	TAP	Thu, Oct 21, 2010	47.19	48.08	46.97	47.64
4637	NYSE	TAP	Wed, Oct 20, 2010	47.07	47.28	46.91	47.01
4636	NYSE	TAP	Tue, Oct 19, 2010	47.49	47.63	46.70	46.97
4635	NYSE	TAP	Mon, Oct 18, 2010	48.79	48.84	47.65	47.78
4634	NYSE	TAP	Fri, Oct 15, 2010	49.14	49.18	48.46	48.71
4633	NYSE	TAP	Thu, Oct 14, 2010	48.88	49.45	48.63	48.78
4632	NYSE	TAP	Wed, Oct 13, 2010	48.93	49.16	48.81	48.85
4631	NYSE	TAP	Tue, Oct 12, 2010	49.16	49.16	48.64	48.69
4630	NYSE	TAP	Mon, Oct 11, 2010	49.14	49.24	48.91	49.17
4629	NYSE	TAP	Fri, Oct 8, 2010	48.92	49.24	48.75	49.16
4628	NYSE	TAP	Thu, Oct 7, 2010	48.96	48.97	48.34	48.71
4627	NYSE	TAP	Wed, Oct 6, 2010	48.37	48.92	48.37	48.87
4626	NYSE	TAP	Tue, Oct 5, 2010	47.81	48.37	47.75	48.33
4625	NYSE	TAP	Mon, Oct 4, 2010	47.77	47.77	47.44	47.60
4624	NYSE	TAP	Fri, Oct 1, 2010	47.61	47.86	47.38	47.78
4623	NYSE	TAP	Thu, Sep 30, 2010	47.54	47.77	46.41	47.22
4622	NYSE	TAP	Wed, Sep 29, 2010	47.14	47.55	47.02	47.27
4621	NYSE	TAP	Tue, Sep 28, 2010	46.94	47.25	46.29	47.22
4620	NYSE	TAP	Mon, Sep 27, 2010	46.87	46.95	46.44	46.68
4619	NYSE	TAP	Fri, Sep 24, 2010	46.10	47.08	46.00	46.89
4618	NYSE	TAP	Thu, Sep 23, 2010	45.72	46.13	45.51	45.85
4617	NYSE	TAP	Wed, Sep 22, 2010	45.57	45.99	45.46	45.97
4616	NYSE	TAP	Tue, Sep 21, 2010	45.92	46.16	45.49	45.52
4615	NYSE	TAP	Mon, Sep 20, 2010	45.50	45.94	45.32	45.93
4614	NYSE	TAP	Fri, Sep 17, 2010	45.36	45.57	45.31	45.50
4613	NYSE	TAP	Thu, Sep 16, 2010	45.13	45.36	44.89	45.18
4612	NYSE	TAP	Wed, Sep 15, 2010	44.58	45.15	44.47	45.13
4611	NYSE	TAP	Tue, Sep 14, 2010	44.25	44.85	44.20	44.66
4610	NYSE	TAP	Mon, Sep 13, 2010	44.26	44.42	44.19	44.36
4609	NYSE	TAP	Fri, Sep 10, 2010	44.51	44.51	44.04	44.08
4608	NYSE	TAP	Thu, Sep 9, 2010	45.13	45.21	44.34	44.40
4607	NYSE	TAP	Wed, Sep 8, 2010	44.49	44.95	44.49	44.76
4606	NYSE	TAP	Tue, Sep 7, 2010	44.58	44.60	44.38	44.38
4605	NYSE	TAP	Fri, Sep 3, 2010	44.99	45.06	44.44	44.59
4604	NYSE	TAP	Thu, Sep 2, 2010	44.76	44.82	44.55	44.75
4603	NYSE	TAP	Wed, Sep 1, 2010	43.81	44.84	43.72	44.73
4602	NYSE	TAP	Tue, Aug 31, 2010	43.27	43.79	43.10	43.56
4601	NYSE	TAP	Mon, Aug 30, 2010	43.70	44.03	43.32	43.35
4600	NYSE	TAP	Fri, Aug 27, 2010	44.16	44.29	43.40	43.81
4599	NYSE	TAP	Thu, Aug 26, 2010	44.75	44.89	43.93	44.11
4598	NYSE	TAP	Wed, Aug 25, 2010	44.93	44.95	44.46	44.62
4597	NYSE	TAP	Tue, Aug 24, 2010	45.30	45.68	45.02	45.10
4596	NYSE	TAP	Mon, Aug 23, 2010	46.18	46.18	45.69	45.75
4595	NYSE	TAP	Fri, Aug 20, 2010	45.70	46.16	45.47	45.92
4594	NYSE	TAP	Thu, Aug 19, 2010	46.43	46.43	45.57	46.04
4593	NYSE	TAP	Wed, Aug 18, 2010	46.38	46.61	45.98	46.54
4592	NYSE	TAP	Tue, Aug 17, 2010	45.81	46.88	45.78	46.41
4591	NYSE	TAP	Mon, Aug 16, 2010	45.58	45.81	45.07	45.66
4590	NYSE	TAP	Fri, Aug 13, 2010	45.55	45.89	45.43	45.62
4589	NYSE	TAP	Thu, Aug 12, 2010	45.34	45.78	44.97	45.77
4588	NYSE	TAP	Wed, Aug 11, 2010	45.68	45.87	45.22	45.62
4587	NYSE	TAP	Tue, Aug 10, 2010	45.83	46.42	45.59	46.18
4586	NYSE	TAP	Mon, Aug 9, 2010	45.86	46.12	45.78	46.01
4585	NYSE	TAP	Fri, Aug 6, 2010	46.41	46.41	45.08	45.68
4584	NYSE	TAP	Thu, Aug 5, 2010	46.95	46.98	46.46	46.75
4583	NYSE	TAP	Wed, Aug 4, 2010	46.43	47.13	46.07	47.09
4582	NYSE	TAP	Tue, Aug 3, 2010	45.74	46.89	45.54	46.76
4581	NYSE	TAP	Mon, Aug 2, 2010	45.43	46.17	45.43	46.00
4580	NYSE	TAP	Fri, Jul 30, 2010	44.42	45.24	44.27	45.01
4579	NYSE	TAP	Thu, Jul 29, 2010	45.55	45.76	44.52	44.86
4578	NYSE	TAP	Wed, Jul 28, 2010	46.39	46.44	45.42	45.46
4577	NYSE	TAP	Tue, Jul 27, 2010	46.71	46.95	46.41	46.55
4576	NYSE	TAP	Mon, Jul 26, 2010	46.23	46.53	46.04	46.48
4575	NYSE	TAP	Fri, Jul 23, 2010	45.70	46.26	45.69	46.24
4574	NYSE	TAP	Thu, Jul 22, 2010	45.25	46.02	45.18	45.91
4573	NYSE	TAP	Wed, Jul 21, 2010	44.89	45.30	44.67	44.89
4572	NYSE	TAP	Tue, Jul 20, 2010	44.14	44.86	43.95	44.84
4571	NYSE	TAP	Mon, Jul 19, 2010	44.10	45.02	43.88	44.51
4570	NYSE	TAP	Fri, Jul 16, 2010	44.67	44.69	43.89	43.97
4569	NYSE	TAP	Thu, Jul 15, 2010	44.57	44.78	44.17	44.73
4568	NYSE	TAP	Wed, Jul 14, 2010	44.64	45.00	44.46	44.55
4567	NYSE	TAP	Tue, Jul 13, 2010	44.62	44.91	44.53	44.81
4566	NYSE	TAP	Mon, Jul 12, 2010	44.15	44.47	44.08	44.34
4565	NYSE	TAP	Fri, Jul 9, 2010	44.02	44.42	43.98	44.16
4564	NYSE	TAP	Thu, Jul 8, 2010	43.76	44.01	43.58	43.95
4563	NYSE	TAP	Wed, Jul 7, 2010	42.73	43.54	42.68	43.51
4562	NYSE	TAP	Tue, Jul 6, 2010	42.69	43.00	42.12	42.53
4561	NYSE	TAP	Fri, Jul 2, 2010	42.69	42.77	42.10	42.18
4560	NYSE	TAP	Thu, Jul 1, 2010	42.49	42.82	41.88	42.69
4559	NYSE	TAP	Wed, Jun 30, 2010	42.82	43.02	42.25	42.36
4558	NYSE	TAP	Tue, Jun 29, 2010	43.29	43.66	42.55	42.82
4557	NYSE	TAP	Mon, Jun 28, 2010	43.38	43.79	43.13	43.61
4556	NYSE	TAP	Fri, Jun 25, 2010	43.81	43.89	43.14	43.40
4555	NYSE	TAP	Thu, Jun 24, 2010	44.06	44.28	43.70	43.89
4554	NYSE	TAP	Wed, Jun 23, 2010	44.09	44.25	43.61	44.16
4553	NYSE	TAP	Tue, Jun 22, 2010	43.98	44.70	43.98	44.13
4552	NYSE	TAP	Mon, Jun 21, 2010	44.90	44.95	43.77	43.99
4551	NYSE	TAP	Fri, Jun 18, 2010	44.45	44.70	44.20	44.55
4550	NYSE	TAP	Thu, Jun 17, 2010	44.41	44.45	44.02	44.35
4549	NYSE	TAP	Wed, Jun 16, 2010	44.23	44.54	44.16	44.37
4548	NYSE	TAP	Tue, Jun 15, 2010	44.15	44.35	43.89	44.34
4547	NYSE	TAP	Mon, Jun 14, 2010	43.87	44.22	43.74	44.01
4546	NYSE	TAP	Fri, Jun 11, 2010	43.55	43.68	43.15	43.68
4545	NYSE	TAP	Thu, Jun 10, 2010	43.61	44.16	43.53	43.93
4544	NYSE	TAP	Wed, Jun 9, 2010	43.17	43.70	42.93	43.15
4543	NYSE	TAP	Tue, Jun 8, 2010	42.16	42.98	42.07	42.95
4542	NYSE	TAP	Mon, Jun 7, 2010	41.86	42.66	41.70	42.22
4541	NYSE	TAP	Fri, Jun 4, 2010	41.43	41.95	41.13	41.64
4540	NYSE	TAP	Thu, Jun 3, 2010	41.62	42.12	41.39	42.11
4539	NYSE	TAP	Wed, Jun 2, 2010	40.66	41.70	40.46	41.70
4538	NYSE	TAP	Tue, Jun 1, 2010	40.55	41.21	40.35	40.47
4537	NYSE	TAP	Fri, May 28, 2010	40.58	41.42	40.48	41.04
4536	NYSE	TAP	Thu, May 27, 2010	40.61	40.97	40.30	40.59
4535	NYSE	TAP	Wed, May 26, 2010	40.46	41.07	40.07	40.15
4534	NYSE	TAP	Tue, May 25, 2010	40.76	40.77	39.89	40.75
4533	NYSE	TAP	Mon, May 24, 2010	41.69	41.90	41.22	41.53
4532	NYSE	TAP	Fri, May 21, 2010	40.85	41.89	40.65	41.89
4531	NYSE	TAP	Thu, May 20, 2010	42.63	42.63	41.33	41.33
4530	NYSE	TAP	Wed, May 19, 2010	43.46	43.63	42.90	43.11
4529	NYSE	TAP	Tue, May 18, 2010	43.41	44.15	43.41	43.60
4528	NYSE	TAP	Mon, May 17, 2010	42.66	43.09	42.49	42.95
4527	NYSE	TAP	Fri, May 14, 2010	42.89	43.44	42.49	42.70
4526	NYSE	TAP	Thu, May 13, 2010	42.50	43.44	42.48	42.97
4525	NYSE	TAP	Wed, May 12, 2010	42.35	42.63	42.09	42.46
4524	NYSE	TAP	Tue, May 11, 2010	42.58	42.96	42.16	42.19
4523	NYSE	TAP	Mon, May 10, 2010	43.50	43.56	42.82	42.90
4522	NYSE	TAP	Fri, May 7, 2010	42.77	42.79	41.56	41.96
4521	NYSE	TAP	Thu, May 6, 2010	43.44	43.44	40.75	42.80
4520	NYSE	TAP	Wed, May 5, 2010	43.67	44.14	43.22	43.41
4519	NYSE	TAP	Tue, May 4, 2010	43.82	44.55	43.18	44.13
4518	NYSE	TAP	Mon, May 3, 2010	44.55	44.99	44.35	44.54
4517	NYSE	TAP	Fri, Apr 30, 2010	44.56	45.00	44.33	44.36
4516	NYSE	TAP	Thu, Apr 29, 2010	43.19	44.91	43.19	44.65
4515	NYSE	TAP	Wed, Apr 28, 2010	43.02	43.12	42.53	42.87
4514	NYSE	TAP	Tue, Apr 27, 2010	43.95	44.00	42.87	42.95
4513	NYSE	TAP	Mon, Apr 26, 2010	44.16	44.50	43.98	44.01
4512	NYSE	TAP	Fri, Apr 23, 2010	43.90	44.14	43.56	44.14
4511	NYSE	TAP	Thu, Apr 22, 2010	43.84	44.08	43.63	44.01
4510	NYSE	TAP	Wed, Apr 21, 2010	44.06	44.16	43.91	43.98
4509	NYSE	TAP	Tue, Apr 20, 2010	43.88	44.14	43.78	44.09
4508	NYSE	TAP	Mon, Apr 19, 2010	43.84	44.21	43.39	43.76
4507	NYSE	TAP	Fri, Apr 16, 2010	44.42	44.48	43.67	43.98
4506	NYSE	TAP	Thu, Apr 15, 2010	44.40	44.55	44.03	44.46
4505	NYSE	TAP	Wed, Apr 14, 2010	44.59	44.74	44.29	44.56
4504	NYSE	TAP	Tue, Apr 13, 2010	43.87	44.78	43.75	44.57
4503	NYSE	TAP	Mon, Apr 12, 2010	43.65	44.14	43.57	44.01
4502	NYSE	TAP	Fri, Apr 9, 2010	43.08	43.63	43.04	43.58
4501	NYSE	TAP	Thu, Apr 8, 2010	42.92	43.11	42.70	43.05
4500	NYSE	TAP	Wed, Apr 7, 2010	42.88	43.12	42.78	42.92
4499	NYSE	TAP	Tue, Apr 6, 2010	42.95	43.02	42.64	42.89
4498	NYSE	TAP	Mon, Apr 5, 2010	43.28	43.40	42.94	43.17
4497	NYSE	TAP	Thu, Apr 1, 2010	42.32	43.15	42.32	43.10
4496	NYSE	TAP	Wed, Mar 31, 2010	42.12	42.26	41.93	42.06
4495	NYSE	TAP	Tue, Mar 30, 2010	41.85	42.43	41.85	42.13
4494	NYSE	TAP	Mon, Mar 29, 2010	42.10	42.21	41.59	41.73
4493	NYSE	TAP	Fri, Mar 26, 2010	42.67	42.90	42.47	42.61
4492	NYSE	TAP	Thu, Mar 25, 2010	43.34	43.58	42.50	42.66
4491	NYSE	TAP	Wed, Mar 24, 2010	42.97	42.97	42.68	42.80
4490	NYSE	TAP	Tue, Mar 23, 2010	43.13	43.33	42.81	43.00
4489	NYSE	TAP	Mon, Mar 22, 2010	43.20	43.37	43.01	43.15
4488	NYSE	TAP	Fri, Mar 19, 2010	43.37	43.69	43.05	43.36
4487	NYSE	TAP	Thu, Mar 18, 2010	43.50	43.75	43.27	43.32
4486	NYSE	TAP	Wed, Mar 17, 2010	43.38	43.61	43.31	43.46
4485	NYSE	TAP	Tue, Mar 16, 2010	43.09	43.41	43.06	43.34
4484	NYSE	TAP	Mon, Mar 15, 2010	43.15	43.28	42.99	43.13
4483	NYSE	TAP	Fri, Mar 12, 2010	43.23	43.23	42.88	43.15
4482	NYSE	TAP	Thu, Mar 11, 2010	43.00	43.14	42.60	43.13
4481	NYSE	TAP	Wed, Mar 10, 2010	43.01	43.12	42.62	43.01
4480	NYSE	TAP	Tue, Mar 9, 2010	42.55	43.06	42.39	42.94
4479	NYSE	TAP	Mon, Mar 8, 2010	42.72	42.92	42.23	42.69
4478	NYSE	TAP	Fri, Mar 5, 2010	42.46	42.81	42.24	42.81
4477	NYSE	TAP	Thu, Mar 4, 2010	41.51	42.22	41.40	42.18
4476	NYSE	TAP	Wed, Mar 3, 2010	41.18	41.41	40.95	41.32
4475	NYSE	TAP	Tue, Mar 2, 2010	41.21	41.49	40.96	41.07
4474	NYSE	TAP	Mon, Mar 1, 2010	40.53	41.08	40.26	41.08
4473	NYSE	TAP	Fri, Feb 26, 2010	40.90	40.90	40.02	40.38
4472	NYSE	TAP	Thu, Feb 25, 2010	40.52	40.88	40.16	40.85
4471	NYSE	TAP	Wed, Feb 24, 2010	40.80	41.09	40.53	40.98
4470	NYSE	TAP	Tue, Feb 23, 2010	41.29	41.34	40.61	40.86
4469	NYSE	TAP	Mon, Feb 22, 2010	40.94	41.58	40.72	41.35
4468	NYSE	TAP	Fri, Feb 19, 2010	40.62	41.47	40.45	41.11
4467	NYSE	TAP	Thu, Feb 18, 2010	40.33	40.84	40.25	40.64
4466	NYSE	TAP	Wed, Feb 17, 2010	40.10	40.63	39.97	40.47
4465	NYSE	TAP	Tue, Feb 16, 2010	39.08	39.96	38.89	39.88
4464	NYSE	TAP	Fri, Feb 12, 2010	39.20	39.20	38.60	38.90
4463	NYSE	TAP	Thu, Feb 11, 2010	38.96	39.51	38.44	39.44
4462	NYSE	TAP	Wed, Feb 10, 2010	40.11	40.42	38.87	39.00
4461	NYSE	TAP	Tue, Feb 9, 2010	41.51	41.63	39.76	39.98
4460	NYSE	TAP	Mon, Feb 8, 2010	41.22	41.81	41.10	41.31
4459	NYSE	TAP	Fri, Feb 5, 2010	40.59	41.38	40.43	41.22
4458	NYSE	TAP	Thu, Feb 4, 2010	42.42	42.46	40.38	40.43
4457	NYSE	TAP	Wed, Feb 3, 2010	42.20	42.72	42.08	42.65
4456	NYSE	TAP	Tue, Feb 2, 2010	42.45	42.54	42.00	42.35
4455	NYSE	TAP	Mon, Feb 1, 2010	42.15	42.71	42.08	42.50
4454	NYSE	TAP	Fri, Jan 29, 2010	42.52	42.65	41.86	42.00
4453	NYSE	TAP	Thu, Jan 28, 2010	42.93	43.03	42.41	42.46
4452	NYSE	TAP	Wed, Jan 27, 2010	42.91	43.00	42.58	42.88
4451	NYSE	TAP	Tue, Jan 26, 2010	42.59	43.10	42.38	42.91
4450	NYSE	TAP	Mon, Jan 25, 2010	43.32	43.38	42.76	42.80
4449	NYSE	TAP	Fri, Jan 22, 2010	43.38	43.69	43.00	43.02
4448	NYSE	TAP	Thu, Jan 21, 2010	43.86	44.20	43.25	43.36
4447	NYSE	TAP	Wed, Jan 20, 2010	44.24	44.36	43.27	43.76
4446	NYSE	TAP	Tue, Jan 19, 2010	44.98	45.10	44.23	44.58
4445	NYSE	TAP	Fri, Jan 15, 2010	45.42	45.88	45.09	45.18
4444	NYSE	TAP	Thu, Jan 14, 2010	45.23	45.72	45.22	45.59
4443	NYSE	TAP	Wed, Jan 13, 2010	45.12	45.58	44.82	45.35
4442	NYSE	TAP	Tue, Jan 12, 2010	44.94	45.30	44.65	45.17
4441	NYSE	TAP	Mon, Jan 11, 2010	44.72	45.16	44.55	45.01
4440	NYSE	TAP	Fri, Jan 8, 2010	44.46	44.58	44.16	44.50
4439	NYSE	TAP	Thu, Jan 7, 2010	45.20	45.20	44.48	44.56
4438	NYSE	TAP	Wed, Jan 6, 2010	45.49	45.69	45.12	45.32
4437	NYSE	TAP	Tue, Jan 5, 2010	45.89	45.89	45.12	45.37
4436	NYSE	TAP	Mon, Jan 4, 2010	45.57	46.07	45.38	45.92
4435	NYSE	TAP	Thu, Dec 31, 2009	45.27	45.55	45.14	45.16
4434	NYSE	TAP	Wed, Dec 30, 2009	44.71	45.19	44.56	45.19
4433	NYSE	TAP	Tue, Dec 29, 2009	45.06	45.26	44.82	45.05
4432	NYSE	TAP	Mon, Dec 28, 2009	44.79	45.03	44.46	44.99
4431	NYSE	TAP	Thu, Dec 24, 2009	44.57	44.75	44.47	44.65
4430	NYSE	TAP	Wed, Dec 23, 2009	44.25	44.69	44.02	44.56
4429	NYSE	TAP	Tue, Dec 22, 2009	43.85	44.21	43.65	44.13
4428	NYSE	TAP	Mon, Dec 21, 2009	43.62	43.85	43.54	43.77
4427	NYSE	TAP	Fri, Dec 18, 2009	43.16	43.47	42.88	43.43
4426	NYSE	TAP	Thu, Dec 17, 2009	43.75	43.75	43.16	43.16
4425	NYSE	TAP	Wed, Dec 16, 2009	44.25	44.47	43.75	43.80
4424	NYSE	TAP	Tue, Dec 15, 2009	44.78	44.99	43.83	44.05
4423	NYSE	TAP	Mon, Dec 14, 2009	45.14	45.30	44.70	44.73
4422	NYSE	TAP	Fri, Dec 11, 2009	45.53	45.66	45.01	45.06
4421	NYSE	TAP	Thu, Dec 10, 2009	45.83	46.12	45.20	45.39
4420	NYSE	TAP	Wed, Dec 9, 2009	45.18	45.68	44.86	45.62
4419	NYSE	TAP	Tue, Dec 8, 2009	45.49	45.68	44.80	45.10
4418	NYSE	TAP	Mon, Dec 7, 2009	45.60	46.00	45.37	45.72
4417	NYSE	TAP	Fri, Dec 4, 2009	45.60	45.97	45.20	45.72
4416	NYSE	TAP	Thu, Dec 3, 2009	45.76	45.79	45.17	45.26
4415	NYSE	TAP	Wed, Dec 2, 2009	45.52	45.78	45.06	45.61
4414	NYSE	TAP	Tue, Dec 1, 2009	45.52	45.85	45.19	45.60
4413	NYSE	TAP	Mon, Nov 30, 2009	45.18	45.44	44.77	45.21
4412	NYSE	TAP	Fri, Nov 27, 2009	45.01	45.24	44.03	45.01
4411	NYSE	TAP	Wed, Nov 25, 2009	45.85	45.91	45.40	45.62
4410	NYSE	TAP	Tue, Nov 24, 2009	46.05	46.38	45.75	45.98
4409	NYSE	TAP	Mon, Nov 23, 2009	45.99	46.25	45.61	45.80
4408	NYSE	TAP	Fri, Nov 20, 2009	45.73	45.83	45.40	45.57
4407	NYSE	TAP	Thu, Nov 19, 2009	45.70	46.04	44.94	45.72
4406	NYSE	TAP	Wed, Nov 18, 2009	46.03	46.28	45.71	46.03
4405	NYSE	TAP	Tue, Nov 17, 2009	46.19	46.51	45.78	46.10
4404	NYSE	TAP	Mon, Nov 16, 2009	45.88	46.71	45.78	46.31
4403	NYSE	TAP	Fri, Nov 13, 2009	45.65	46.27	45.54	45.68
4402	NYSE	TAP	Thu, Nov 12, 2009	46.25	46.34	45.46	45.54
4401	NYSE	TAP	Wed, Nov 11, 2009	44.95	46.30	44.88	46.14
4400	NYSE	TAP	Tue, Nov 10, 2009	44.94	45.00	44.65	44.83
4399	NYSE	TAP	Mon, Nov 9, 2009	44.19	45.00	44.10	44.97
4398	NYSE	TAP	Fri, Nov 6, 2009	43.78	44.33	43.66	43.85
4397	NYSE	TAP	Thu, Nov 5, 2009	45.12	45.45	43.74	43.87
4396	NYSE	TAP	Wed, Nov 4, 2009	50.29	50.39	44.79	45.18
4395	NYSE	TAP	Tue, Nov 3, 2009	49.51	49.65	48.47	49.40
4394	NYSE	TAP	Mon, Nov 2, 2009	49.16	50.25	48.80	49.72
4393	NYSE	TAP	Fri, Oct 30, 2009	49.47	49.50	48.54	48.97
4392	NYSE	TAP	Thu, Oct 29, 2009	49.19	49.45	48.52	49.45
4391	NYSE	TAP	Wed, Oct 28, 2009	49.56	49.97	48.64	48.77
4390	NYSE	TAP	Tue, Oct 27, 2009	50.60	50.60	49.65	49.72
4389	NYSE	TAP	Mon, Oct 26, 2009	50.32	51.33	50.05	50.45
4388	NYSE	TAP	Fri, Oct 23, 2009	50.59	50.80	49.74	50.24
4387	NYSE	TAP	Thu, Oct 22, 2009	49.99	50.71	49.76	50.49
4386	NYSE	TAP	Wed, Oct 21, 2009	50.08	51.11	49.93	49.99
4385	NYSE	TAP	Tue, Oct 20, 2009	50.23	50.49	50.16	50.28
4384	NYSE	TAP	Mon, Oct 19, 2009	50.03	50.41	49.92	50.28
4383	NYSE	TAP	Fri, Oct 16, 2009	49.98	50.43	49.89	49.95
4382	NYSE	TAP	Thu, Oct 15, 2009	49.69	50.71	49.65	50.22
4381	NYSE	TAP	Wed, Oct 14, 2009	50.82	50.94	50.05	50.33
4380	NYSE	TAP	Tue, Oct 13, 2009	49.83	50.57	49.80	50.45
4379	NYSE	TAP	Mon, Oct 12, 2009	49.64	50.02	49.64	49.92
4378	NYSE	TAP	Fri, Oct 9, 2009	49.41	49.80	49.34	49.74
4377	NYSE	TAP	Thu, Oct 8, 2009	49.84	49.93	49.36	49.57
4376	NYSE	TAP	Wed, Oct 7, 2009	49.33	49.86	48.76	49.75
4375	NYSE	TAP	Tue, Oct 6, 2009	48.74	49.61	48.60	49.33
4374	NYSE	TAP	Mon, Oct 5, 2009	48.08	48.64	47.21	48.58
4373	NYSE	TAP	Fri, Oct 2, 2009	48.33	48.40	47.00	47.72
4372	NYSE	TAP	Thu, Oct 1, 2009	48.37	49.08	47.84	48.54
4371	NYSE	TAP	Wed, Sep 30, 2009	48.69	48.89	47.72	48.68
4370	NYSE	TAP	Tue, Sep 29, 2009	48.50	49.04	48.33	48.66
4369	NYSE	TAP	Mon, Sep 28, 2009	47.91	48.84	47.75	48.45
4368	NYSE	TAP	Fri, Sep 25, 2009	47.92	48.20	47.60	47.89
4367	NYSE	TAP	Thu, Sep 24, 2009	48.31	48.35	47.67	48.10
4366	NYSE	TAP	Wed, Sep 23, 2009	48.00	48.84	47.65	48.10
4365	NYSE	TAP	Tue, Sep 22, 2009	47.75	47.91	47.24	47.69
4364	NYSE	TAP	Mon, Sep 21, 2009	47.57	47.88	47.17	47.78
4363	NYSE	TAP	Fri, Sep 18, 2009	48.75	49.10	47.80	47.80
4362	NYSE	TAP	Thu, Sep 17, 2009	49.14	49.36	48.38	48.79
4361	NYSE	TAP	Wed, Sep 16, 2009	49.52	49.64	49.17	49.25
4360	NYSE	TAP	Tue, Sep 15, 2009	49.67	49.76	49.36	49.50
4359	NYSE	TAP	Mon, Sep 14, 2009	49.17	49.88	49.04	49.70
4358	NYSE	TAP	Fri, Sep 11, 2009	49.56	49.56	48.69	49.28
4357	NYSE	TAP	Thu, Sep 10, 2009	48.97	49.75	48.80	49.64
4356	NYSE	TAP	Wed, Sep 9, 2009	48.50	49.34	48.05	49.15
4355	NYSE	TAP	Tue, Sep 8, 2009	48.29	48.64	47.88	48.60
4354	NYSE	TAP	Fri, Sep 4, 2009	47.63	48.37	47.63	48.23
4353	NYSE	TAP	Thu, Sep 3, 2009	46.94	48.00	46.64	47.89
4352	NYSE	TAP	Wed, Sep 2, 2009	47.02	47.81	46.73	47.11
4351	NYSE	TAP	Tue, Sep 1, 2009	47.27	48.18	46.88	47.01
4350	NYSE	TAP	Mon, Aug 31, 2009	46.41	47.45	46.26	47.38
4349	NYSE	TAP	Fri, Aug 28, 2009	46.65	46.85	46.33	46.67
4348	NYSE	TAP	Thu, Aug 27, 2009	46.14	46.63	45.78	46.48
4347	NYSE	TAP	Wed, Aug 26, 2009	45.80	46.52	45.73	46.33
4346	NYSE	TAP	Tue, Aug 25, 2009	46.17	46.38	45.80	45.97
4345	NYSE	TAP	Mon, Aug 24, 2009	46.31	46.31	45.86	46.07
4344	NYSE	TAP	Fri, Aug 21, 2009	46.03	46.59	45.78	46.30
4343	NYSE	TAP	Thu, Aug 20, 2009	45.69	45.79	45.46	45.71
4342	NYSE	TAP	Wed, Aug 19, 2009	45.37	45.84	45.35	45.73
4341	NYSE	TAP	Tue, Aug 18, 2009	45.68	45.84	45.48	45.65
4340	NYSE	TAP	Mon, Aug 17, 2009	45.56	45.84	45.13	45.71
4339	NYSE	TAP	Fri, Aug 14, 2009	46.05	46.72	45.50	45.62
4338	NYSE	TAP	Thu, Aug 13, 2009	46.56	46.56	45.54	45.78
4337	NYSE	TAP	Wed, Aug 12, 2009	45.84	46.49	45.52	46.14
4336	NYSE	TAP	Tue, Aug 11, 2009	45.40	46.08	45.40	45.83
4335	NYSE	TAP	Mon, Aug 10, 2009	45.47	46.34	45.26	45.79
4334	NYSE	TAP	Fri, Aug 7, 2009	45.85	45.88	45.25	45.43
4333	NYSE	TAP	Thu, Aug 6, 2009	46.60	46.90	45.36	45.40
4332	NYSE	TAP	Wed, Aug 5, 2009	46.82	47.22	46.27	46.35
4331	NYSE	TAP	Tue, Aug 4, 2009	47.48	47.51	46.64	46.89
4330	NYSE	TAP	Mon, Aug 3, 2009	46.50	47.72	45.13	47.51
4329	NYSE	TAP	Fri, Jul 31, 2009	44.97	45.47	44.84	45.21
4328	NYSE	TAP	Thu, Jul 30, 2009	44.97	45.25	44.87	44.92
4327	NYSE	TAP	Wed, Jul 29, 2009	44.33	44.90	44.23	44.71
4326	NYSE	TAP	Tue, Jul 28, 2009	44.80	45.09	44.07	44.45
4325	NYSE	TAP	Mon, Jul 27, 2009	44.98	45.11	44.32	44.91
4324	NYSE	TAP	Fri, Jul 24, 2009	44.94	45.09	44.38	44.90
4323	NYSE	TAP	Thu, Jul 23, 2009	44.11	45.33	44.11	44.93
4322	NYSE	TAP	Wed, Jul 22, 2009	43.64	44.52	43.53	44.18
4321	NYSE	TAP	Tue, Jul 21, 2009	43.93	44.18	43.35	43.70
4320	NYSE	TAP	Mon, Jul 20, 2009	44.09	44.32	43.40	43.75
4319	NYSE	TAP	Fri, Jul 17, 2009	43.98	44.01	43.55	43.86
4318	NYSE	TAP	Thu, Jul 16, 2009	43.69	44.03	43.46	43.83
4317	NYSE	TAP	Wed, Jul 15, 2009	42.97	43.85	42.69	43.85
4316	NYSE	TAP	Tue, Jul 14, 2009	42.68	43.01	42.32	42.72
4315	NYSE	TAP	Mon, Jul 13, 2009	41.87	42.85	41.75	42.80
4314	NYSE	TAP	Fri, Jul 10, 2009	42.36	42.51	41.68	41.86
4313	NYSE	TAP	Thu, Jul 9, 2009	42.85	43.07	42.46	42.65
4312	NYSE	TAP	Wed, Jul 8, 2009	43.12	43.14	42.22	42.64
4311	NYSE	TAP	Tue, Jul 7, 2009	43.76	43.77	42.92	42.97
4310	NYSE	TAP	Mon, Jul 6, 2009	43.16	43.86	42.89	43.80
4309	NYSE	TAP	Thu, Jul 2, 2009	43.13	43.66	43.00	43.37
4308	NYSE	TAP	Wed, Jul 1, 2009	42.60	43.96	42.44	43.52
4307	NYSE	TAP	Tue, Jun 30, 2009	42.61	42.72	41.85	42.33
4306	NYSE	TAP	Mon, Jun 29, 2009	42.87	42.87	42.00	42.53
4305	NYSE	TAP	Fri, Jun 26, 2009	42.60	42.87	42.13	42.64
4304	NYSE	TAP	Thu, Jun 25, 2009	41.81	42.66	41.54	42.60
4303	NYSE	TAP	Wed, Jun 24, 2009	42.29	42.50	41.75	41.99
4302	NYSE	TAP	Tue, Jun 23, 2009	42.01	42.61	41.62	42.11
4301	NYSE	TAP	Mon, Jun 22, 2009	42.65	43.07	41.80	42.01
4300	NYSE	TAP	Fri, Jun 19, 2009	43.76	43.76	42.82	43.03
4299	NYSE	TAP	Thu, Jun 18, 2009	42.82	43.63	42.38	43.45
4298	NYSE	TAP	Wed, Jun 17, 2009	43.26	43.62	42.57	42.70
4297	NYSE	TAP	Tue, Jun 16, 2009	44.40	44.50	42.97	43.17
4296	NYSE	TAP	Mon, Jun 15, 2009	44.60	44.98	44.00	44.21
4295	NYSE	TAP	Fri, Jun 12, 2009	44.61	45.04	44.44	44.93
4294	NYSE	TAP	Thu, Jun 11, 2009	44.87	45.17	44.66	44.70
4293	NYSE	TAP	Wed, Jun 10, 2009	44.86	45.35	44.50	44.86
4292	NYSE	TAP	Tue, Jun 9, 2009	45.37	45.56	44.67	44.71
4291	NYSE	TAP	Mon, Jun 8, 2009	45.32	46.00	45.02	45.33
4290	NYSE	TAP	Fri, Jun 5, 2009	46.29	46.77	45.53	45.75
4289	NYSE	TAP	Thu, Jun 4, 2009	46.55	46.90	46.16	46.19
4288	NYSE	TAP	Wed, Jun 3, 2009	46.18	46.81	45.78	46.43
4287	NYSE	TAP	Tue, Jun 2, 2009	44.65	46.44	44.63	46.34
4286	NYSE	TAP	Mon, Jun 1, 2009	44.43	45.34	43.87	44.63
4285	NYSE	TAP	Fri, May 29, 2009	44.51	45.27	43.93	43.99
4284	NYSE	TAP	Thu, May 28, 2009	44.50	44.84	44.03	44.69
4283	NYSE	TAP	Wed, May 27, 2009	44.78	44.98	44.21	44.28
4282	NYSE	TAP	Tue, May 26, 2009	43.51	44.91	43.30	44.91
4281	NYSE	TAP	Fri, May 22, 2009	43.52	43.85	43.17	43.56
4280	NYSE	TAP	Thu, May 21, 2009	43.13	43.77	42.76	43.47
4279	NYSE	TAP	Wed, May 20, 2009	43.66	43.88	43.07	43.49
4278	NYSE	TAP	Tue, May 19, 2009	43.30	44.00	42.87	43.45
4277	NYSE	TAP	Mon, May 18, 2009	42.27	43.25	42.06	43.25
4276	NYSE	TAP	Fri, May 15, 2009	42.00	42.46	41.82	41.96
4275	NYSE	TAP	Thu, May 14, 2009	41.70	42.52	41.60	42.02
4274	NYSE	TAP	Wed, May 13, 2009	41.97	42.31	41.54	41.58
4273	NYSE	TAP	Tue, May 12, 2009	42.11	42.58	41.52	42.24
4272	NYSE	TAP	Mon, May 11, 2009	41.56	42.34	41.45	41.99
4271	NYSE	TAP	Fri, May 8, 2009	41.89	42.60	41.72	42.00
4270	NYSE	TAP	Thu, May 7, 2009	42.26	42.26	41.35	41.56
4269	NYSE	TAP	Wed, May 6, 2009	42.30	42.68	40.92	42.02
4268	NYSE	TAP	Tue, May 5, 2009	40.90	43.39	40.52	42.17
4267	NYSE	TAP	Mon, May 4, 2009	38.93	39.10	38.33	38.50
4266	NYSE	TAP	Fri, May 1, 2009	38.32	39.04	37.94	39.04
4265	NYSE	TAP	Thu, Apr 30, 2009	37.03	38.77	36.93	38.25
4264	NYSE	TAP	Wed, Apr 29, 2009	36.78	36.96	36.40	36.73
4263	NYSE	TAP	Tue, Apr 28, 2009	36.37	36.87	36.22	36.45
4262	NYSE	TAP	Mon, Apr 27, 2009	36.78	37.15	36.51	36.73
4261	NYSE	TAP	Fri, Apr 24, 2009	36.45	37.20	36.31	37.07
4260	NYSE	TAP	Thu, Apr 23, 2009	36.73	36.98	35.92	36.45
4259	NYSE	TAP	Wed, Apr 22, 2009	37.02	37.22	36.39	36.77
4258	NYSE	TAP	Tue, Apr 21, 2009	36.65	37.57	36.45	37.18
4257	NYSE	TAP	Mon, Apr 20, 2009	38.05	38.65	37.03	37.05
4256	NYSE	TAP	Fri, Apr 17, 2009	37.12	39.09	37.12	38.38
4255	NYSE	TAP	Thu, Apr 16, 2009	35.89	37.29	35.89	37.11
4254	NYSE	TAP	Wed, Apr 15, 2009	34.80	36.27	34.74	35.80
4253	NYSE	TAP	Tue, Apr 14, 2009	34.72	35.63	34.39	35.21
4252	NYSE	TAP	Mon, Apr 13, 2009	34.88	35.33	34.27	34.88
4251	NYSE	TAP	Thu, Apr 9, 2009	34.97	35.62	34.56	35.47
4250	NYSE	TAP	Wed, Apr 8, 2009	35.08	35.15	34.18	34.51
4249	NYSE	TAP	Tue, Apr 7, 2009	35.12	35.75	34.83	35.04
4248	NYSE	TAP	Mon, Apr 6, 2009	36.07	36.11	35.18	35.37
4247	NYSE	TAP	Fri, Apr 3, 2009	36.13	36.72	35.97	36.23
4246	NYSE	TAP	Thu, Apr 2, 2009	35.11	36.62	34.80	36.06
4245	NYSE	TAP	Wed, Apr 1, 2009	34.05	34.87	33.42	34.70
4244	NYSE	TAP	Tue, Mar 31, 2009	34.32	34.87	34.11	34.28
4243	NYSE	TAP	Mon, Mar 30, 2009	34.81	34.99	33.56	34.25
4242	NYSE	TAP	Fri, Mar 27, 2009	35.22	35.49	34.60	35.37
4241	NYSE	TAP	Thu, Mar 26, 2009	35.27	35.58	34.58	35.46
4240	NYSE	TAP	Wed, Mar 25, 2009	35.62	35.64	34.41	35.12
4239	NYSE	TAP	Tue, Mar 24, 2009	34.62	35.50	34.41	35.18
4238	NYSE	TAP	Mon, Mar 23, 2009	33.33	34.97	33.28	34.97
4237	NYSE	TAP	Fri, Mar 20, 2009	33.00	33.50	32.35	33.08
4236	NYSE	TAP	Thu, Mar 19, 2009	33.32	33.36	32.80	33.00
4235	NYSE	TAP	Wed, Mar 18, 2009	31.65	33.73	31.37	33.14
4234	NYSE	TAP	Tue, Mar 17, 2009	31.37	31.69	30.76	31.49
4233	NYSE	TAP	Mon, Mar 16, 2009	31.93	32.29	31.22	31.44
4232	NYSE	TAP	Fri, Mar 13, 2009	32.14	32.64	31.13	31.68
4231	NYSE	TAP	Thu, Mar 12, 2009	32.86	33.19	31.96	32.10
4230	NYSE	TAP	Wed, Mar 11, 2009	32.54	33.20	32.21	32.91
4229	NYSE	TAP	Tue, Mar 10, 2009	33.02	33.57	32.68	32.80
4228	NYSE	TAP	Mon, Mar 9, 2009	33.91	34.07	32.76	32.95
4227	NYSE	TAP	Fri, Mar 6, 2009	34.34	34.65	33.36	34.10
4226	NYSE	TAP	Thu, Mar 5, 2009	34.34	34.78	33.05	33.61
4225	NYSE	TAP	Wed, Mar 4, 2009	36.12	36.17	34.89	35.05
4224	NYSE	TAP	Tue, Mar 3, 2009	36.03	36.50	35.26	35.52
4223	NYSE	TAP	Mon, Mar 2, 2009	35.28	36.28	35.17	35.33
4222	NYSE	TAP	Fri, Feb 27, 2009	35.17	35.84	34.82	35.23
4221	NYSE	TAP	Thu, Feb 26, 2009	35.95	36.13	35.29	35.44
4220	NYSE	TAP	Wed, Feb 25, 2009	35.74	36.04	35.24	35.54
4219	NYSE	TAP	Tue, Feb 24, 2009	35.40	36.20	35.29	36.04
4218	NYSE	TAP	Mon, Feb 23, 2009	36.33	36.80	35.47	35.51
4217	NYSE	TAP	Fri, Feb 20, 2009	36.13	36.70	35.69	36.10
4216	NYSE	TAP	Thu, Feb 19, 2009	37.49	37.95	36.77	36.91
4215	NYSE	TAP	Wed, Feb 18, 2009	37.71	37.85	37.39	37.66
4214	NYSE	TAP	Tue, Feb 17, 2009	37.73	38.44	37.50	37.68
4213	NYSE	TAP	Fri, Feb 13, 2009	39.69	39.69	38.82	38.84
4212	NYSE	TAP	Thu, Feb 12, 2009	38.08	39.84	37.90	39.62
4211	NYSE	TAP	Wed, Feb 11, 2009	38.51	39.45	38.01	39.13
4210	NYSE	TAP	Tue, Feb 10, 2009	39.67	39.76	36.69	37.30
4209	NYSE	TAP	Mon, Feb 9, 2009	41.42	41.43	40.20	40.50
4208	NYSE	TAP	Fri, Feb 6, 2009	40.03	41.32	39.72	41.17
4207	NYSE	TAP	Thu, Feb 5, 2009	39.92	40.43	39.55	39.93
4206	NYSE	TAP	Wed, Feb 4, 2009	41.24	41.61	39.78	39.98
4205	NYSE	TAP	Tue, Feb 3, 2009	40.03	41.63	39.79	41.34
4204	NYSE	TAP	Mon, Feb 2, 2009	40.27	40.68	38.81	39.95
4203	NYSE	TAP	Fri, Jan 30, 2009	40.85	41.20	40.11	40.27
4202	NYSE	TAP	Thu, Jan 29, 2009	41.74	41.74	40.60	40.92
4201	NYSE	TAP	Wed, Jan 28, 2009	42.08	42.29	41.21	41.72
4200	NYSE	TAP	Tue, Jan 27, 2009	42.56	42.56	41.09	41.66
4199	NYSE	TAP	Mon, Jan 26, 2009	42.91	43.56	41.93	42.07
4198	NYSE	TAP	Fri, Jan 23, 2009	42.09	42.96	41.43	42.49
4197	NYSE	TAP	Thu, Jan 22, 2009	42.23	43.12	41.78	42.98
4196	NYSE	TAP	Wed, Jan 21, 2009	41.83	43.07	41.75	42.93
4195	NYSE	TAP	Tue, Jan 20, 2009	42.46	42.70	41.53	41.83
4194	NYSE	TAP	Fri, Jan 16, 2009	42.45	42.90	41.91	42.19
4193	NYSE	TAP	Thu, Jan 15, 2009	41.80	42.06	40.93	42.00
4192	NYSE	TAP	Wed, Jan 14, 2009	42.90	42.90	41.53	42.04
4191	NYSE	TAP	Tue, Jan 13, 2009	43.84	44.05	42.83	43.55
4190	NYSE	TAP	Mon, Jan 12, 2009	43.86	44.30	43.00	43.85
4189	NYSE	TAP	Fri, Jan 9, 2009	44.05	44.28	43.22	43.83
4188	NYSE	TAP	Thu, Jan 8, 2009	44.81	45.44	42.63	44.14
4187	NYSE	TAP	Wed, Jan 7, 2009	45.16	46.09	44.67	45.04
4186	NYSE	TAP	Tue, Jan 6, 2009	48.37	49.35	44.91	45.73
4185	NYSE	TAP	Mon, Jan 5, 2009	49.28	49.88	47.94	48.44
4184	NYSE	TAP	Fri, Jan 2, 2009	48.71	49.82	48.25	49.52
4183	NYSE	TAP	Wed, Dec 31, 2008	48.25	49.27	48.22	48.92
4182	NYSE	TAP	Tue, Dec 30, 2008	47.68	48.36	47.41	48.08
4181	NYSE	TAP	Mon, Dec 29, 2008	46.96	47.47	46.68	47.27
4180	NYSE	TAP	Fri, Dec 26, 2008	47.17	47.38	46.30	47.04
4179	NYSE	TAP	Wed, Dec 24, 2008	46.34	47.22	45.74	46.91
4178	NYSE	TAP	Tue, Dec 23, 2008	46.44	46.44	45.31	45.64
4177	NYSE	TAP	Mon, Dec 22, 2008	46.39	46.39	45.00	45.07
4176	NYSE	TAP	Fri, Dec 19, 2008	46.16	47.18	45.72	46.20
4175	NYSE	TAP	Thu, Dec 18, 2008	46.06	46.61	45.64	45.96
4174	NYSE	TAP	Wed, Dec 17, 2008	46.58	46.75	45.30	46.07
4173	NYSE	TAP	Tue, Dec 16, 2008	45.42	46.93	45.05	46.80
4172	NYSE	TAP	Mon, Dec 15, 2008	45.53	46.24	44.77	45.15
4171	NYSE	TAP	Fri, Dec 12, 2008	44.11	45.66	43.95	45.58
4170	NYSE	TAP	Thu, Dec 11, 2008	44.13	45.83	44.04	44.95
4169	NYSE	TAP	Wed, Dec 10, 2008	41.08	44.73	41.08	44.57
4168	NYSE	TAP	Tue, Dec 9, 2008	41.35	42.50	41.19	41.45
4167	NYSE	TAP	Mon, Dec 8, 2008	41.61	41.98	40.44	41.50
4166	NYSE	TAP	Fri, Dec 5, 2008	39.63	41.22	39.00	41.05
4165	NYSE	TAP	Thu, Dec 4, 2008	42.18	42.18	39.52	40.07
4164	NYSE	TAP	Wed, Dec 3, 2008	41.41	42.07	39.73	41.26
4163	NYSE	TAP	Tue, Dec 2, 2008	42.61	43.39	41.11	42.19
4162	NYSE	TAP	Mon, Dec 1, 2008	43.76	43.78	42.06	42.23
4161	NYSE	TAP	Fri, Nov 28, 2008	44.93	45.87	44.04	44.47
4160	NYSE	TAP	Wed, Nov 26, 2008	42.83	44.48	42.66	44.31
4159	NYSE	TAP	Tue, Nov 25, 2008	44.89	44.99	42.17	43.45
4158	NYSE	TAP	Mon, Nov 24, 2008	44.21	45.00	43.16	44.44
4157	NYSE	TAP	Fri, Nov 21, 2008	43.45	43.64	40.68	43.31
4156	NYSE	TAP	Thu, Nov 20, 2008	43.73	45.25	42.29	42.52
4155	NYSE	TAP	Wed, Nov 19, 2008	42.95	44.58	41.79	43.76
4154	NYSE	TAP	Tue, Nov 18, 2008	40.76	43.03	40.69	43.03
4153	NYSE	TAP	Mon, Nov 17, 2008	42.52	42.54	40.52	41.71
4152	NYSE	TAP	Fri, Nov 14, 2008	41.88	43.46	41.51	42.55
4151	NYSE	TAP	Thu, Nov 13, 2008	40.29	43.16	39.50	43.16
4150	NYSE	TAP	Wed, Nov 12, 2008	41.16	41.19	39.51	40.29
4149	NYSE	TAP	Tue, Nov 11, 2008	41.98	42.73	40.82	41.78
4148	NYSE	TAP	Mon, Nov 10, 2008	42.23	43.48	41.45	42.26
4147	NYSE	TAP	Fri, Nov 7, 2008	42.40	42.50	41.18	42.43
4146	NYSE	TAP	Thu, Nov 6, 2008	43.55	43.55	41.33	41.58
4145	NYSE	TAP	Wed, Nov 5, 2008	37.94	42.88	37.88	41.78
4144	NYSE	TAP	Tue, Nov 4, 2008	37.55	38.80	36.88	38.58
4143	NYSE	TAP	Mon, Nov 3, 2008	38.97	38.97	36.13	36.60
4142	NYSE	TAP	Fri, Oct 31, 2008	39.09	39.44	36.57	37.36
4141	NYSE	TAP	Thu, Oct 30, 2008	39.08	40.83	38.63	39.05
4140	NYSE	TAP	Wed, Oct 29, 2008	38.51	39.59	37.98	38.42
4139	NYSE	TAP	Tue, Oct 28, 2008	35.91	38.84	35.00	38.84
4138	NYSE	TAP	Mon, Oct 27, 2008	37.77	37.84	35.41	35.41
4137	NYSE	TAP	Fri, Oct 24, 2008	38.02	38.88	35.61	38.14
4136	NYSE	TAP	Thu, Oct 23, 2008	38.65	40.69	38.65	40.15
4135	NYSE	TAP	Wed, Oct 22, 2008	38.22	39.22	37.43	39.04
4134	NYSE	TAP	Tue, Oct 21, 2008	39.16	39.70	38.29	38.81
4133	NYSE	TAP	Mon, Oct 20, 2008	39.04	39.57	38.13	39.55
4132	NYSE	TAP	Fri, Oct 17, 2008	36.72	39.47	36.72	38.51
4131	NYSE	TAP	Thu, Oct 16, 2008	36.09	38.77	35.91	38.42
4130	NYSE	TAP	Wed, Oct 15, 2008	39.16	39.16	35.83	35.99
4129	NYSE	TAP	Tue, Oct 14, 2008	43.06	43.06	38.45	39.56
4128	NYSE	TAP	Mon, Oct 13, 2008	39.06	41.60	37.71	41.60
4127	NYSE	TAP	Fri, Oct 10, 2008	40.01	41.21	36.11	37.60
4126	NYSE	TAP	Thu, Oct 9, 2008	42.43	43.02	40.31	40.50
4125	NYSE	TAP	Wed, Oct 8, 2008	43.03	44.10	41.19	42.77
4124	NYSE	TAP	Tue, Oct 7, 2008	45.47	45.69	43.63	43.63
4123	NYSE	TAP	Mon, Oct 6, 2008	44.30	46.62	44.17	45.06
4122	NYSE	TAP	Fri, Oct 3, 2008	46.79	47.94	46.25	46.38
4121	NYSE	TAP	Thu, Oct 2, 2008	47.61	47.88	45.92	46.50
4120	NYSE	TAP	Wed, Oct 1, 2008	46.30	47.93	46.14	47.74
4119	NYSE	TAP	Tue, Sep 30, 2008	45.31	46.82	44.94	46.75
4118	NYSE	TAP	Mon, Sep 29, 2008	46.23	47.52	44.27	44.79
4117	NYSE	TAP	Fri, Sep 26, 2008	46.00	46.74	45.99	46.41
4116	NYSE	TAP	Thu, Sep 25, 2008	46.67	46.81	45.57	46.27
4115	NYSE	TAP	Wed, Sep 24, 2008	47.01	47.17	45.67	46.43
4114	NYSE	TAP	Tue, Sep 23, 2008	47.00	47.95	46.80	46.84
4113	NYSE	TAP	Mon, Sep 22, 2008	47.59	48.13	46.77	46.96
4112	NYSE	TAP	Fri, Sep 19, 2008	49.91	50.44	47.30	47.76
4111	NYSE	TAP	Thu, Sep 18, 2008	48.03	49.12	47.63	48.67
4110	NYSE	TAP	Wed, Sep 17, 2008	48.38	48.97	47.78	48.00
4109	NYSE	TAP	Tue, Sep 16, 2008	48.46	49.48	47.22	48.85
4108	NYSE	TAP	Mon, Sep 15, 2008	46.58	49.93	46.58	48.31
4107	NYSE	TAP	Fri, Sep 12, 2008	48.64	49.08	48.22	49.02
4106	NYSE	TAP	Thu, Sep 11, 2008	48.48	48.96	47.70	48.96
4105	NYSE	TAP	Wed, Sep 10, 2008	49.64	49.64	48.47	48.68
4104	NYSE	TAP	Tue, Sep 9, 2008	48.74	50.14	48.46	49.50
4103	NYSE	TAP	Mon, Sep 8, 2008	47.40	49.81	47.40	48.55
4102	NYSE	TAP	Fri, Sep 5, 2008	47.08	48.40	46.73	48.30
4101	NYSE	TAP	Thu, Sep 4, 2008	47.98	48.18	46.86	47.15
4100	NYSE	TAP	Wed, Sep 3, 2008	48.19	48.19	47.26	47.77
4099	NYSE	TAP	Tue, Sep 2, 2008	48.14	49.00	47.87	48.23
4098	NYSE	TAP	Fri, Aug 29, 2008	49.03	49.03	47.52	47.65
4097	NYSE	TAP	Thu, Aug 28, 2008	48.67	49.32	48.11	49.08
4096	NYSE	TAP	Wed, Aug 27, 2008	47.57	48.86	47.24	48.48
4095	NYSE	TAP	Tue, Aug 26, 2008	48.27	48.35	47.45	47.64
4094	NYSE	TAP	Mon, Aug 25, 2008	48.12	48.67	47.71	48.12
4093	NYSE	TAP	Fri, Aug 22, 2008	48.65	48.91	47.73	48.30
4092	NYSE	TAP	Thu, Aug 21, 2008	47.06	49.00	46.81	48.59
4091	NYSE	TAP	Wed, Aug 20, 2008	48.55	48.55	47.59	48.17
4090	NYSE	TAP	Tue, Aug 19, 2008	49.00	49.42	48.23	48.36
4089	NYSE	TAP	Mon, Aug 18, 2008	49.65	50.20	48.87	49.07
4088	NYSE	TAP	Fri, Aug 15, 2008	49.26	49.84	48.97	49.62
4087	NYSE	TAP	Thu, Aug 14, 2008	49.51	49.72	48.84	49.49
4086	NYSE	TAP	Wed, Aug 13, 2008	49.51	50.11	49.29	49.78
4085	NYSE	TAP	Tue, Aug 12, 2008	48.80	50.52	48.42	49.92
4084	NYSE	TAP	Mon, Aug 11, 2008	49.68	50.48	48.50	49.12
4083	NYSE	TAP	Fri, Aug 8, 2008	49.42	49.97	49.39	49.91
4082	NYSE	TAP	Thu, Aug 7, 2008	49.92	50.03	48.90	49.70
4081	NYSE	TAP	Wed, Aug 6, 2008	48.38	50.90	47.41	50.18
4080	NYSE	TAP	Tue, Aug 5, 2008	49.01	50.28	46.08	48.18
4079	NYSE	TAP	Mon, Aug 4, 2008	54.78	55.44	54.07	54.43
4078	NYSE	TAP	Fri, Aug 1, 2008	54.27	55.20	53.73	54.41
4077	NYSE	TAP	Thu, Jul 31, 2008	54.86	55.16	53.46	53.97
4076	NYSE	TAP	Wed, Jul 30, 2008	53.78	55.20	53.53	55.06
4075	NYSE	TAP	Tue, Jul 29, 2008	55.34	55.86	54.56	55.48
4074	NYSE	TAP	Mon, Jul 28, 2008	56.07	56.29	55.34	55.57
4073	NYSE	TAP	Fri, Jul 25, 2008	56.99	57.01	55.76	56.08
4072	NYSE	TAP	Thu, Jul 24, 2008	57.05	57.37	56.36	56.56
4071	NYSE	TAP	Wed, Jul 23, 2008	56.87	57.28	56.16	56.85
4070	NYSE	TAP	Tue, Jul 22, 2008	55.94	57.40	55.94	56.57
4069	NYSE	TAP	Mon, Jul 21, 2008	57.64	57.73	55.76	56.05
4068	NYSE	TAP	Fri, Jul 18, 2008	57.75	57.93	56.56	57.29
4067	NYSE	TAP	Thu, Jul 17, 2008	58.08	58.83	55.95	57.77
4066	NYSE	TAP	Wed, Jul 16, 2008	56.93	58.05	56.35	57.90
4065	NYSE	TAP	Tue, Jul 15, 2008	55.36	58.30	54.93	56.98
4064	NYSE	TAP	Mon, Jul 14, 2008	55.24	56.89	54.81	55.42
4063	NYSE	TAP	Fri, Jul 11, 2008	52.40	55.95	52.30	54.25
4062	NYSE	TAP	Thu, Jul 10, 2008	53.00	53.28	51.50	53.10
4061	NYSE	TAP	Wed, Jul 9, 2008	53.28	54.16	53.02	53.31
4060	NYSE	TAP	Tue, Jul 8, 2008	54.18	54.25	52.81	53.51
4059	NYSE	TAP	Mon, Jul 7, 2008	54.40	54.78	53.42	54.07
4058	NYSE	TAP	Thu, Jul 3, 2008	54.73	54.96	53.86	54.07
4057	NYSE	TAP	Wed, Jul 2, 2008	55.53	56.32	53.68	54.38
4056	NYSE	TAP	Tue, Jul 1, 2008	53.83	55.63	53.47	55.23
4055	NYSE	TAP	Mon, Jun 30, 2008	54.09	54.99	53.01	54.33
4054	NYSE	TAP	Fri, Jun 27, 2008	54.57	54.89	53.33	54.12
4053	NYSE	TAP	Thu, Jun 26, 2008	55.21	55.26	54.25	54.26
4052	NYSE	TAP	Wed, Jun 25, 2008	55.90	56.22	55.11	55.84
4051	NYSE	TAP	Tue, Jun 24, 2008	55.99	56.28	55.23	55.84
4050	NYSE	TAP	Mon, Jun 23, 2008	55.64	57.00	55.30	56.02
4049	NYSE	TAP	Fri, Jun 20, 2008	56.02	56.15	54.50	55.14
4048	NYSE	TAP	Thu, Jun 19, 2008	55.35	56.30	55.13	56.11
4047	NYSE	TAP	Wed, Jun 18, 2008	54.65	56.16	54.27	55.53
4046	NYSE	TAP	Tue, Jun 17, 2008	56.01	56.54	54.65	54.83
4045	NYSE	TAP	Mon, Jun 16, 2008	57.71	57.71	55.64	56.01
4044	NYSE	TAP	Fri, Jun 13, 2008	57.66	57.99	56.84	57.72
4043	NYSE	TAP	Thu, Jun 12, 2008	57.33	59.00	56.04	57.97
4042	NYSE	TAP	Wed, Jun 11, 2008	57.45	57.92	56.34	56.62
4041	NYSE	TAP	Tue, Jun 10, 2008	58.33	59.00	57.41	57.72
4040	NYSE	TAP	Mon, Jun 9, 2008	58.50	58.87	57.14	58.63
4039	NYSE	TAP	Fri, Jun 6, 2008	58.26	59.00	57.30	58.07
4038	NYSE	TAP	Thu, Jun 5, 2008	58.42	59.32	58.19	59.26
4037	NYSE	TAP	Wed, Jun 4, 2008	57.56	59.38	56.73	58.33
4036	NYSE	TAP	Tue, Jun 3, 2008	57.95	58.43	57.48	57.83
4035	NYSE	TAP	Mon, Jun 2, 2008	57.89	59.00	57.35	57.72
4034	NYSE	TAP	Fri, May 30, 2008	58.16	58.48	57.46	58.00
4033	NYSE	TAP	Thu, May 29, 2008	57.43	58.71	57.25	57.88
4032	NYSE	TAP	Wed, May 28, 2008	58.42	58.59	56.48	57.26
4031	NYSE	TAP	Tue, May 27, 2008	58.57	59.17	57.88	58.21
4030	NYSE	TAP	Fri, May 23, 2008	58.33	59.51	57.16	58.32
4029	NYSE	TAP	Thu, May 22, 2008	56.50	58.07	56.50	58.05
4028	NYSE	TAP	Wed, May 21, 2008	56.15	57.70	56.15	56.50
4027	NYSE	TAP	Tue, May 20, 2008	57.00	57.13	55.64	56.29
4026	NYSE	TAP	Mon, May 19, 2008	58.03	58.07	56.85	57.14
4025	NYSE	TAP	Fri, May 16, 2008	57.91	58.21	57.51	58.03
4024	NYSE	TAP	Thu, May 15, 2008	56.91	57.99	56.16	57.76
4023	NYSE	TAP	Wed, May 14, 2008	57.89	58.14	57.01	57.16
4022	NYSE	TAP	Tue, May 13, 2008	57.00	58.30	56.68	57.79
4021	NYSE	TAP	Mon, May 12, 2008	56.00	57.19	55.90	57.06
4020	NYSE	TAP	Fri, May 9, 2008	55.76	56.29	55.00	56.00
4019	NYSE	TAP	Thu, May 8, 2008	54.96	56.37	54.51	56.10
4018	NYSE	TAP	Wed, May 7, 2008	57.30	57.50	54.50	54.59
4017	NYSE	TAP	Tue, May 6, 2008	54.60	57.74	53.57	57.10
4016	NYSE	TAP	Mon, May 5, 2008	53.19	54.27	52.70	53.16
4015	NYSE	TAP	Fri, May 2, 2008	54.64	54.69	53.30	53.50
4014	NYSE	TAP	Thu, May 1, 2008	54.57	54.57	53.00	54.27
4013	NYSE	TAP	Wed, Apr 30, 2008	54.55	55.46	54.25	54.84
4012	NYSE	TAP	Tue, Apr 29, 2008	53.85	54.51	53.75	54.09
4011	NYSE	TAP	Mon, Apr 28, 2008	54.76	54.76	53.26	53.99
4010	NYSE	TAP	Fri, Apr 25, 2008	55.40	55.40	54.15	54.66
4009	NYSE	TAP	Thu, Apr 24, 2008	56.20	56.43	54.51	54.91
4008	NYSE	TAP	Wed, Apr 23, 2008	55.84	56.29	55.34	56.00
4007	NYSE	TAP	Tue, Apr 22, 2008	56.00	56.28	55.18	55.57
4006	NYSE	TAP	Mon, Apr 21, 2008	55.53	56.15	55.52	55.96
4005	NYSE	TAP	Fri, Apr 18, 2008	55.51	56.00	54.64	55.72
4004	NYSE	TAP	Thu, Apr 17, 2008	53.71	55.04	53.71	54.87
4003	NYSE	TAP	Wed, Apr 16, 2008	54.48	54.62	53.68	54.21
4002	NYSE	TAP	Tue, Apr 15, 2008	54.21	54.56	53.93	54.32
4001	NYSE	TAP	Mon, Apr 14, 2008	53.91	54.08	53.56	54.00
4000	NYSE	TAP	Fri, Apr 11, 2008	54.13	54.99	53.92	54.13
3999	NYSE	TAP	Thu, Apr 10, 2008	53.24	55.15	53.24	54.65
3998	NYSE	TAP	Wed, Apr 9, 2008	54.15	54.20	53.01	53.34
3997	NYSE	TAP	Tue, Apr 8, 2008	54.01	54.29	53.23	54.14
3996	NYSE	TAP	Mon, Apr 7, 2008	54.98	54.98	53.79	54.09
3995	NYSE	TAP	Fri, Apr 4, 2008	54.24	55.34	54.05	54.48
3994	NYSE	TAP	Thu, Apr 3, 2008	53.40	54.16	53.37	53.79
3993	NYSE	TAP	Wed, Apr 2, 2008	54.39	54.53	53.85	53.94
3992	NYSE	TAP	Tue, Apr 1, 2008	53.37	54.12	53.00	54.05
3991	NYSE	TAP	Mon, Mar 31, 2008	53.30	53.47	52.12	52.57
3990	NYSE	TAP	Fri, Mar 28, 2008	53.75	53.99	53.08	53.24
3989	NYSE	TAP	Thu, Mar 27, 2008	53.92	54.49	53.23	53.39
3988	NYSE	TAP	Wed, Mar 26, 2008	53.95	54.29	53.45	53.95
3987	NYSE	TAP	Tue, Mar 25, 2008	54.57	54.73	53.93	54.25
3986	NYSE	TAP	Mon, Mar 24, 2008	53.00	54.83	53.00	54.44
3985	NYSE	TAP	Thu, Mar 20, 2008	52.29	52.70	51.34	52.32
3984	NYSE	TAP	Wed, Mar 19, 2008	52.91	53.33	52.01	52.08
3983	NYSE	TAP	Tue, Mar 18, 2008	51.54	52.56	51.42	52.56
3982	NYSE	TAP	Mon, Mar 17, 2008	51.59	51.98	50.73	50.94
3981	NYSE	TAP	Fri, Mar 14, 2008	53.29	53.52	51.70	52.26
3980	NYSE	TAP	Thu, Mar 13, 2008	52.32	53.63	52.32	53.25
3979	NYSE	TAP	Wed, Mar 12, 2008	51.70	53.26	51.24	53.15
3978	NYSE	TAP	Tue, Mar 11, 2008	52.14	52.14	50.94	51.49
3977	NYSE	TAP	Mon, Mar 10, 2008	50.92	51.56	50.00	51.22
3976	NYSE	TAP	Fri, Mar 7, 2008	50.59	51.07	50.31	50.57
3975	NYSE	TAP	Thu, Mar 6, 2008	52.33	52.41	50.79	51.09
3974	NYSE	TAP	Wed, Mar 5, 2008	53.51	53.82	52.35	52.70
3973	NYSE	TAP	Tue, Mar 4, 2008	52.50	53.98	52.50	53.52
3972	NYSE	TAP	Mon, Mar 3, 2008	53.99	53.99	52.23	52.81
3971	NYSE	TAP	Fri, Feb 29, 2008	53.73	54.53	53.45	53.96
3970	NYSE	TAP	Thu, Feb 28, 2008	53.00	54.57	52.97	54.25
3969	NYSE	TAP	Wed, Feb 27, 2008	52.78	53.79	52.58	53.40
3968	NYSE	TAP	Tue, Feb 26, 2008	52.85	53.18	52.63	53.01
3967	NYSE	TAP	Mon, Feb 25, 2008	52.63	53.04	52.28	52.88
3966	NYSE	TAP	Fri, Feb 22, 2008	51.89	53.04	51.55	52.91
3965	NYSE	TAP	Thu, Feb 21, 2008	52.64	52.64	51.50	51.62
3964	NYSE	TAP	Wed, Feb 20, 2008	52.48	52.79	51.78	52.46
3963	NYSE	TAP	Tue, Feb 19, 2008	51.57	53.63	51.11	52.83
3962	NYSE	TAP	Fri, Feb 15, 2008	50.79	51.17	50.30	50.99
3961	NYSE	TAP	Thu, Feb 14, 2008	50.39	51.22	50.39	50.80
3960	NYSE	TAP	Wed, Feb 13, 2008	50.00	51.72	50.00	50.47
3959	NYSE	TAP	Tue, Feb 12, 2008	47.89	49.83	47.05	49.66
3958	NYSE	TAP	Mon, Feb 11, 2008	44.80	45.42	44.48	45.36
3957	NYSE	TAP	Fri, Feb 8, 2008	44.61	45.49	44.48	45.12
3956	NYSE	TAP	Thu, Feb 7, 2008	44.51	45.32	44.39	44.95
3955	NYSE	TAP	Wed, Feb 6, 2008	44.59	45.13	44.07	44.78
3954	NYSE	TAP	Tue, Feb 5, 2008	44.96	45.25	44.09	44.18
3953	NYSE	TAP	Mon, Feb 4, 2008	45.84	46.09	45.37	45.67
3952	NYSE	TAP	Fri, Feb 1, 2008	45.01	45.90	44.68	45.83
3951	NYSE	TAP	Thu, Jan 31, 2008	43.78	45.01	43.56	44.67
3950	NYSE	TAP	Wed, Jan 30, 2008	44.94	45.46	44.30	44.37
3949	NYSE	TAP	Tue, Jan 29, 2008	45.06	45.41	44.91	45.05
3948	NYSE	TAP	Mon, Jan 28, 2008	43.93	44.97	43.65	44.92
3947	NYSE	TAP	Fri, Jan 25, 2008	44.74	44.74	43.72	43.96
3946	NYSE	TAP	Thu, Jan 24, 2008	45.91	45.91	44.06	44.14
3945	NYSE	TAP	Wed, Jan 23, 2008	45.71	46.00	38.75	45.26
3944	NYSE	TAP	Tue, Jan 22, 2008	44.26	46.75	44.00	44.99
3943	NYSE	TAP	Fri, Jan 18, 2008	47.77	48.49	45.82	46.20
3942	NYSE	TAP	Thu, Jan 17, 2008	50.80	50.80	47.54	47.54
3941	NYSE	TAP	Wed, Jan 16, 2008	48.97	51.52	48.94	50.86
3940	NYSE	TAP	Tue, Jan 15, 2008	48.31	49.28	48.31	48.89
3939	NYSE	TAP	Mon, Jan 14, 2008	49.60	49.89	48.70	48.82
3938	NYSE	TAP	Fri, Jan 11, 2008	50.81	51.19	49.70	49.70
3937	NYSE	TAP	Thu, Jan 10, 2008	50.39	51.94	50.30	51.18
3936	NYSE	TAP	Wed, Jan 9, 2008	51.09	51.47	50.10	50.81
3935	NYSE	TAP	Tue, Jan 8, 2008	51.70	52.10	50.86	51.40
3934	NYSE	TAP	Mon, Jan 7, 2008	51.00	52.24	50.33	51.61
3933	NYSE	TAP	Fri, Jan 4, 2008	50.43	51.47	50.26	50.69
3932	NYSE	TAP	Thu, Jan 3, 2008	50.40	51.83	50.18	50.81
3931	NYSE	TAP	Wed, Jan 2, 2008	51.74	51.87	50.15	50.33
3930	NYSE	TAP	Mon, Dec 31, 2007	52.05	52.25	51.62	51.62
3929	NYSE	TAP	Fri, Dec 28, 2007	52.29	52.89	52.05	52.12
3928	NYSE	TAP	Thu, Dec 27, 2007	53.25	53.25	52.11	52.13
3927	NYSE	TAP	Wed, Dec 26, 2007	52.21	53.43	52.21	53.36
3926	NYSE	TAP	Mon, Dec 24, 2007	52.11	53.05	52.11	53.03
3925	NYSE	TAP	Fri, Dec 21, 2007	52.10	52.69	51.91	52.60
3924	NYSE	TAP	Thu, Dec 20, 2007	50.78	51.41	50.64	51.40
3923	NYSE	TAP	Wed, Dec 19, 2007	51.58	51.58	50.43	50.51
3922	NYSE	TAP	Tue, Dec 18, 2007	50.84	51.39	50.72	51.25
3921	NYSE	TAP	Mon, Dec 17, 2007	51.61	52.15	50.40	50.58
3920	NYSE	TAP	Fri, Dec 14, 2007	52.09	52.41	51.70	52.05
3919	NYSE	TAP	Thu, Dec 13, 2007	52.54	53.00	51.31	52.48
3918	NYSE	TAP	Wed, Dec 12, 2007	53.80	55.10	52.35	52.90
3917	NYSE	TAP	Tue, Dec 11, 2007	54.53	54.72	52.50	52.70
3916	NYSE	TAP	Mon, Dec 10, 2007	55.75	55.99	54.02	54.56
3915	NYSE	TAP	Fri, Dec 7, 2007	55.22	55.89	55.13	55.48
3914	NYSE	TAP	Thu, Dec 6, 2007	54.25	55.43	53.32	55.23
3913	NYSE	TAP	Wed, Dec 5, 2007	54.80	55.00	53.43	54.40
3912	NYSE	TAP	Tue, Dec 4, 2007	53.86	55.07	53.86	54.60
3911	NYSE	TAP	Mon, Dec 3, 2007	53.84	54.75	53.62	54.49
3910	NYSE	TAP	Fri, Nov 30, 2007	53.74	53.90	52.57	53.84
3909	NYSE	TAP	Thu, Nov 29, 2007	54.78	54.78	53.34	53.43
3908	NYSE	TAP	Wed, Nov 28, 2007	53.51	55.00	53.02	54.85
3907	NYSE	TAP	Tue, Nov 27, 2007	50.36	52.44	50.36	52.35
3906	NYSE	TAP	Mon, Nov 26, 2007	51.55	52.25	50.34	50.34
3905	NYSE	TAP	Fri, Nov 23, 2007	51.45	51.87	50.85	51.79
3904	NYSE	TAP	Wed, Nov 21, 2007	51.49	51.80	51.00	51.01
3903	NYSE	TAP	Tue, Nov 20, 2007	51.75	52.13	50.64	51.81
3902	NYSE	TAP	Mon, Nov 19, 2007	51.94	52.10	50.75	51.00
3901	NYSE	TAP	Fri, Nov 16, 2007	52.77	52.91	51.60	52.37
3900	NYSE	TAP	Thu, Nov 15, 2007	52.56	53.82	52.00	52.35
3899	NYSE	TAP	Wed, Nov 14, 2007	53.47	53.82	52.51	52.66
3898	NYSE	TAP	Tue, Nov 13, 2007	52.21	53.46	51.38	53.43
3897	NYSE	TAP	Mon, Nov 12, 2007	52.42	53.25	51.51	51.67
3896	NYSE	TAP	Fri, Nov 9, 2007	53.42	54.36	52.77	52.87
3895	NYSE	TAP	Thu, Nov 8, 2007	53.94	54.41	52.91	54.03
3894	NYSE	TAP	Wed, Nov 7, 2007	53.50	54.86	51.72	53.89
3893	NYSE	TAP	Tue, Nov 6, 2007	56.63	56.63	53.66	55.24
3892	NYSE	TAP	Mon, Nov 5, 2007	55.51	57.05	55.51	56.58
3891	NYSE	TAP	Fri, Nov 2, 2007	55.16	55.77	54.61	55.71
3890	NYSE	TAP	Thu, Nov 1, 2007	56.16	56.25	54.79	54.81
3889	NYSE	TAP	Wed, Oct 31, 2007	56.80	57.70	56.61	57.23
3888	NYSE	TAP	Tue, Oct 30, 2007	56.79	57.41	56.33	56.60
3887	NYSE	TAP	Mon, Oct 29, 2007	57.45	57.46	56.54	56.80
3886	NYSE	TAP	Fri, Oct 26, 2007	56.70	57.50	56.58	57.14
3885	NYSE	TAP	Thu, Oct 25, 2007	54.96	56.19	54.35	56.17
3884	NYSE	TAP	Wed, Oct 24, 2007	53.64	54.87	52.84	54.79
3883	NYSE	TAP	Tue, Oct 23, 2007	53.94	54.39	53.61	54.05
3882	NYSE	TAP	Mon, Oct 22, 2007	53.40	54.58	53.05	53.85
3881	NYSE	TAP	Fri, Oct 19, 2007	54.52	54.90	53.75	53.75
3880	NYSE	TAP	Thu, Oct 18, 2007	54.61	54.94	53.75	54.82
3879	NYSE	TAP	Wed, Oct 17, 2007	56.62	56.62	54.66	54.74
3878	NYSE	TAP	Tue, Oct 16, 2007	55.09	55.09	53.82	54.89
3877	NYSE	TAP	Mon, Oct 15, 2007	54.71	55.20	54.06	55.14
3876	NYSE	TAP	Fri, Oct 12, 2007	54.90	55.24	53.90	55.05
3875	NYSE	TAP	Thu, Oct 11, 2007	56.07	56.50	54.21	54.85
3874	NYSE	TAP	Wed, Oct 10, 2007	56.50	57.34	55.05	56.72
3873	NYSE	TAP	Tue, Oct 9, 2007	53.99	57.68	52.78	56.15
3872	NYSE	TAP	Mon, Oct 8, 2007	49.98	51.22	49.78	50.83
3871	NYSE	TAP	Fri, Oct 5, 2007	49.39	50.65	49.39	49.68
3870	NYSE	TAP	Thu, Oct 4, 2007	50.24	50.78	49.72	49.98
3869	NYSE	TAP	Wed, Oct 3, 2007	50.26	50.57	50.03	50.23
3868	NYSE	TAP	Tue, Oct 2, 2007	50.72	50.90	50.11	50.42
3867	NYSE	TAP	Mon, Oct 1, 2007	50.00	51.00	49.67	50.70
3866	NYSE	TAP	Fri, Sep 28, 2007	50.00	50.77	49.58	49.84
3865	NYSE	TAP	Thu, Sep 27, 2007	50.00	50.29	49.09	49.78
3864	NYSE	TAP	Wed, Sep 26, 2007	49.83	50.00	48.92	49.89
3863	NYSE	TAP	Tue, Sep 25, 2007	48.31	49.42	48.20	49.22
3862	NYSE	TAP	Mon, Sep 24, 2007	49.23	49.40	48.26	48.35
3861	NYSE	TAP	Fri, Sep 21, 2007	49.44	49.51	48.66	49.20
3860	NYSE	TAP	Thu, Sep 20, 2007	49.42	49.94	48.45	48.74
3859	NYSE	TAP	Wed, Sep 19, 2007	47.64	49.70	47.52	49.42
3858	NYSE	TAP	Tue, Sep 18, 2007	47.93	47.93	47.44	47.59
3857	NYSE	TAP	Mon, Sep 17, 2007	46.88	48.36	46.87	47.63
3856	NYSE	TAP	Fri, Sep 14, 2007	46.58	47.00	46.38	46.84
3855	NYSE	TAP	Thu, Sep 13, 2007	46.81	47.25	46.55	46.72
3854	NYSE	TAP	Wed, Sep 12, 2007	45.50	47.06	45.46	46.78
3853	NYSE	TAP	Tue, Sep 11, 2007	45.05	45.59	44.83	45.50
3852	NYSE	TAP	Mon, Sep 10, 2007	44.70	45.26	44.64	45.05
3851	NYSE	TAP	Fri, Sep 7, 2007	44.16	44.84	43.98	44.62
3850	NYSE	TAP	Thu, Sep 6, 2007	45.00	45.03	44.13	44.34
3849	NYSE	TAP	Wed, Sep 5, 2007	44.89	44.93	44.17	44.73
3848	NYSE	TAP	Tue, Sep 4, 2007	44.73	45.49	44.29	45.23
3847	NYSE	TAP	Fri, Aug 31, 2007	44.35	44.81	43.95	44.73
3846	NYSE	TAP	Thu, Aug 30, 2007	43.88	44.16	43.55	44.04
3845	NYSE	TAP	Wed, Aug 29, 2007	44.26	44.79	43.19	44.13
3844	NYSE	TAP	Tue, Aug 28, 2007	43.22	43.83	43.06	43.39
3843	NYSE	TAP	Mon, Aug 27, 2007	43.08	43.44	42.88	43.25
3842	NYSE	TAP	Fri, Aug 24, 2007	42.85	43.04	42.41	42.95
3841	NYSE	TAP	Thu, Aug 23, 2007	44.03	44.45	42.79	42.94
3840	NYSE	TAP	Wed, Aug 22, 2007	42.93	44.05	42.91	44.01
3839	NYSE	TAP	Tue, Aug 21, 2007	43.16	43.16	42.60	42.84
3838	NYSE	TAP	Mon, Aug 20, 2007	42.90	43.54	42.51	42.99
3837	NYSE	TAP	Fri, Aug 17, 2007	43.00	43.40	42.17	42.60
3836	NYSE	TAP	Thu, Aug 16, 2007	41.63	42.33	41.53	42.09
3835	NYSE	TAP	Wed, Aug 15, 2007	42.84	43.17	42.02	42.03
3834	NYSE	TAP	Tue, Aug 14, 2007	43.23	43.39	42.00	42.10
3833	NYSE	TAP	Mon, Aug 13, 2007	42.08	43.68	41.76	43.15
3832	NYSE	TAP	Fri, Aug 10, 2007	40.48	41.47	40.46	41.35
3831	NYSE	TAP	Thu, Aug 9, 2007	42.50	45.19	40.73	40.96
3830	NYSE	TAP	Wed, Aug 8, 2007	45.35	45.37	42.35	43.48
3829	NYSE	TAP	Tue, Aug 7, 2007	46.89	48.36	45.06	45.50
3828	NYSE	TAP	Mon, Aug 6, 2007	45.55	46.11	45.29	46.09
3827	NYSE	TAP	Fri, Aug 3, 2007	44.95	46.31	44.87	45.47
3826	NYSE	TAP	Thu, Aug 2, 2007	45.25	45.44	44.68	44.90
3825	NYSE	TAP	Wed, Aug 1, 2007	44.50	45.15	43.95	45.15
3824	NYSE	TAP	Tue, Jul 31, 2007	44.55	45.04	44.36	44.47
3823	NYSE	TAP	Mon, Jul 30, 2007	43.63	44.54	43.60	44.45
3822	NYSE	TAP	Fri, Jul 27, 2007	44.03	44.26	43.74	43.74
3821	NYSE	TAP	Thu, Jul 26, 2007	44.05	44.56	43.45	43.97
3820	NYSE	TAP	Wed, Jul 25, 2007	45.09	45.31	44.56	45.03
3819	NYSE	TAP	Tue, Jul 24, 2007	45.69	45.87	44.85	45.02
3818	NYSE	TAP	Mon, Jul 23, 2007	45.63	45.90	45.36	45.79
3817	NYSE	TAP	Fri, Jul 20, 2007	45.75	46.02	45.40	45.60
3816	NYSE	TAP	Thu, Jul 19, 2007	45.67	45.97	45.55	45.93
3815	NYSE	TAP	Wed, Jul 18, 2007	45.94	45.97	45.29	45.55
3814	NYSE	TAP	Tue, Jul 17, 2007	46.43	46.43	46.03	46.23
3813	NYSE	TAP	Mon, Jul 16, 2007	46.43	46.87	46.04	46.57
3812	NYSE	TAP	Fri, Jul 13, 2007	46.10	46.58	46.05	46.43
3811	NYSE	TAP	Thu, Jul 12, 2007	46.50	46.72	46.10	46.32
3810	NYSE	TAP	Wed, Jul 11, 2007	46.24	46.39	46.02	46.39
3809	NYSE	TAP	Tue, Jul 10, 2007	46.50	46.59	45.93	46.16
3808	NYSE	TAP	Mon, Jul 9, 2007	46.60	46.82	46.42	46.53
3807	NYSE	TAP	Fri, Jul 6, 2007	46.38	46.67	45.83	46.60
3806	NYSE	TAP	Thu, Jul 5, 2007	46.74	46.88	46.34	46.49
3805	NYSE	TAP	Tue, Jul 3, 2007	46.46	46.56	46.17	46.51
3804	NYSE	TAP	Mon, Jul 2, 2007	46.35	46.58	46.11	46.40
3803	NYSE	TAP	Fri, Jun 29, 2007	45.63	46.38	45.22	46.23
3802	NYSE	TAP	Thu, Jun 28, 2007	45.06	45.77	44.90	45.56
3801	NYSE	TAP	Wed, Jun 27, 2007	44.63	45.19	44.30	45.14
3800	NYSE	TAP	Tue, Jun 26, 2007	45.38	45.70	44.91	44.93
3799	NYSE	TAP	Mon, Jun 25, 2007	45.25	45.65	44.95	45.23
3798	NYSE	TAP	Fri, Jun 22, 2007	45.67	46.05	45.19	45.53
3797	NYSE	TAP	Thu, Jun 21, 2007	45.38	45.82	45.07	45.67
3796	NYSE	TAP	Wed, Jun 20, 2007	46.85	46.94	45.53	45.56
3795	NYSE	TAP	Tue, Jun 19, 2007	46.60	46.66	46.28	46.48
3794	NYSE	TAP	Mon, Jun 18, 2007	46.20	46.76	45.89	46.61
3793	NYSE	TAP	Fri, Jun 15, 2007	46.43	46.43	45.66	45.97
3792	NYSE	TAP	Thu, Jun 14, 2007	46.53	46.82	46.36	46.53
3791	NYSE	TAP	Wed, Jun 13, 2007	45.50	47.20	45.38	46.74
3790	NYSE	TAP	Tue, Jun 12, 2007	43.83	45.59	43.79	44.80
3789	NYSE	TAP	Mon, Jun 11, 2007	44.30	44.37	43.57	43.81
3788	NYSE	TAP	Fri, Jun 8, 2007	44.31	44.56	44.01	44.56
3787	NYSE	TAP	Thu, Jun 7, 2007	44.95	45.23	44.29	44.30
3786	NYSE	TAP	Wed, Jun 6, 2007	45.56	45.56	44.96	45.09
3785	NYSE	TAP	Tue, Jun 5, 2007	45.76	46.00	45.29	45.56
3784	NYSE	TAP	Mon, Jun 4, 2007	45.69	45.94	45.52	45.83
3783	NYSE	TAP	Fri, Jun 1, 2007	45.69	46.00	45.64	45.76
3782	NYSE	TAP	Thu, May 31, 2007	46.77	46.77	45.50	45.79
3781	NYSE	TAP	Wed, May 30, 2007	44.84	45.33	44.78	44.98
3780	NYSE	TAP	Tue, May 29, 2007	45.08	45.34	44.50	44.84
3779	NYSE	TAP	Fri, May 25, 2007	45.13	45.45	44.82	44.93
3778	NYSE	TAP	Thu, May 24, 2007	45.53	45.95	44.91	44.94
3777	NYSE	TAP	Wed, May 23, 2007	45.59	45.81	45.22	45.34
3776	NYSE	TAP	Tue, May 22, 2007	45.56	45.79	45.44	45.58
3775	NYSE	TAP	Mon, May 21, 2007	45.68	45.83	45.32	45.64
3774	NYSE	TAP	Fri, May 18, 2007	45.32	45.79	45.08	45.79
3773	NYSE	TAP	Thu, May 17, 2007	45.38	45.38	44.96	45.11
3772	NYSE	TAP	Wed, May 16, 2007	45.00	45.63	44.78	45.55
3771	NYSE	TAP	Tue, May 15, 2007	44.55	45.31	44.31	44.88
3770	NYSE	TAP	Mon, May 14, 2007	46.19	46.30	44.63	44.65
3769	NYSE	TAP	Fri, May 11, 2007	46.62	46.97	46.13	46.28
3768	NYSE	TAP	Thu, May 10, 2007	47.22	47.89	46.60	46.72
3767	NYSE	TAP	Wed, May 9, 2007	48.63	48.66	47.45	47.47
3766	NYSE	TAP	Tue, May 8, 2007	48.80	49.62	48.00	48.93
3765	NYSE	TAP	Mon, May 7, 2007	48.39	48.50	47.93	48.03
3764	NYSE	TAP	Fri, May 4, 2007	48.08	48.54	48.03	48.37
3763	NYSE	TAP	Thu, May 3, 2007	47.37	48.28	47.37	48.00
3762	NYSE	TAP	Wed, May 2, 2007	47.11	47.83	47.11	47.31
3761	NYSE	TAP	Tue, May 1, 2007	47.05	47.45	46.76	47.18
3760	NYSE	TAP	Mon, Apr 30, 2007	48.10	48.42	47.10	47.14
3759	NYSE	TAP	Fri, Apr 27, 2007	48.29	48.40	47.93	48.00
3758	NYSE	TAP	Thu, Apr 26, 2007	46.06	48.50	46.06	48.28
3757	NYSE	TAP	Wed, Apr 25, 2007	47.96	48.39	46.86	46.91
3756	NYSE	TAP	Tue, Apr 24, 2007	48.35	48.40	47.83	47.92
3755	NYSE	TAP	Mon, Apr 23, 2007	48.80	48.80	48.04	48.26
3754	NYSE	TAP	Fri, Apr 20, 2007	48.15	48.47	47.92	48.05
3753	NYSE	TAP	Thu, Apr 19, 2007	48.45	48.45	47.85	47.95
3752	NYSE	TAP	Wed, Apr 18, 2007	47.81	48.68	47.74	48.56
3751	NYSE	TAP	Tue, Apr 17, 2007	48.12	48.16	47.72	47.88
3750	NYSE	TAP	Mon, Apr 16, 2007	48.30	48.30	47.43	48.09
3749	NYSE	TAP	Fri, Apr 13, 2007	47.60	47.85	47.45	47.52
3748	NYSE	TAP	Thu, Apr 12, 2007	47.65	47.72	47.18	47.47
3747	NYSE	TAP	Wed, Apr 11, 2007	47.55	47.65	47.39	47.59
3746	NYSE	TAP	Tue, Apr 10, 2007	47.38	47.83	47.26	47.52
3745	NYSE	TAP	Mon, Apr 9, 2007	47.54	47.82	47.21	47.40
3744	NYSE	TAP	Thu, Apr 5, 2007	47.35	47.69	47.31	47.45
3743	NYSE	TAP	Wed, Apr 4, 2007	46.50	47.56	46.33	47.25
3742	NYSE	TAP	Tue, Apr 3, 2007	47.00	47.00	45.96	46.42
3741	NYSE	TAP	Mon, Apr 2, 2007	47.25	47.69	47.12	47.20
3740	NYSE	TAP	Fri, Mar 30, 2007	47.06	47.56	46.70	47.31
3739	NYSE	TAP	Thu, Mar 29, 2007	47.20	47.50	46.72	46.99
3738	NYSE	TAP	Wed, Mar 28, 2007	46.77	47.30	46.63	47.00
3737	NYSE	TAP	Tue, Mar 27, 2007	46.51	46.95	46.19	46.76
3736	NYSE	TAP	Mon, Mar 26, 2007	46.44	46.69	46.13	46.63
3735	NYSE	TAP	Fri, Mar 23, 2007	45.50	46.48	45.49	46.44
3734	NYSE	TAP	Thu, Mar 22, 2007	45.40	45.58	45.28	45.52
3733	NYSE	TAP	Wed, Mar 21, 2007	45.50	45.50	44.89	45.38
3732	NYSE	TAP	Tue, Mar 20, 2007	45.04	45.46	44.88	45.42
3731	NYSE	TAP	Mon, Mar 19, 2007	44.87	45.04	44.41	45.02
3730	NYSE	TAP	Fri, Mar 16, 2007	44.50	44.84	44.25	44.42
3729	NYSE	TAP	Thu, Mar 15, 2007	43.42	44.01	43.42	43.93
3728	NYSE	TAP	Wed, Mar 14, 2007	42.95	43.94	42.86	43.85
3727	NYSE	TAP	Tue, Mar 13, 2007	43.29	43.29	42.74	42.97
3726	NYSE	TAP	Mon, Mar 12, 2007	43.15	43.53	42.96	43.37
3725	NYSE	TAP	Fri, Mar 9, 2007	42.80	43.24	42.76	43.18
3724	NYSE	TAP	Thu, Mar 8, 2007	41.83	43.09	41.83	42.79
3723	NYSE	TAP	Wed, Mar 7, 2007	43.25	43.48	42.63	42.68
3722	NYSE	TAP	Tue, Mar 6, 2007	43.17	43.42	41.66	43.34
3721	NYSE	TAP	Mon, Mar 5, 2007	41.58	42.22	41.51	41.72
3720	NYSE	TAP	Fri, Mar 2, 2007	41.88	42.07	41.41	41.42
3719	NYSE	TAP	Thu, Mar 1, 2007	41.75	42.13	41.29	41.97
3718	NYSE	TAP	Wed, Feb 28, 2007	43.00	43.05	42.11	42.22
3717	NYSE	TAP	Tue, Feb 27, 2007	43.11	43.46	42.63	43.01
3716	NYSE	TAP	Mon, Feb 26, 2007	42.50	43.32	42.45	43.31
3715	NYSE	TAP	Fri, Feb 23, 2007	42.74	43.00	42.51	42.55
3714	NYSE	TAP	Thu, Feb 22, 2007	42.92	43.23	42.83	42.96
3713	NYSE	TAP	Wed, Feb 21, 2007	43.03	43.41	42.67	43.29
3712	NYSE	TAP	Tue, Feb 20, 2007	43.00	43.18	41.90	43.05
3711	NYSE	TAP	Fri, Feb 16, 2007	43.52	43.52	40.63	43.31
3710	NYSE	TAP	Thu, Feb 15, 2007	42.25	44.03	42.00	43.52
3709	NYSE	TAP	Wed, Feb 14, 2007	41.38	41.80	41.21	41.24
3708	NYSE	TAP	Tue, Feb 13, 2007	40.92	41.46	40.92	41.30
3707	NYSE	TAP	Mon, Feb 12, 2007	41.00	41.15	40.89	40.92
3706	NYSE	TAP	Fri, Feb 9, 2007	40.68	41.15	40.65	40.95
3705	NYSE	TAP	Thu, Feb 8, 2007	40.40	40.69	40.31	40.67
3704	NYSE	TAP	Wed, Feb 7, 2007	40.68	40.68	40.22	40.30
3703	NYSE	TAP	Tue, Feb 6, 2007	40.55	40.72	40.34	40.68
3702	NYSE	TAP	Mon, Feb 5, 2007	40.30	40.65	40.26	40.49
3701	NYSE	TAP	Fri, Feb 2, 2007	40.50	40.60	40.31	40.43
3700	NYSE	TAP	Thu, Feb 1, 2007	40.15	40.72	40.15	40.59
3699	NYSE	TAP	Wed, Jan 31, 2007	40.55	40.55	40.18	40.40
3698	NYSE	TAP	Tue, Jan 30, 2007	40.50	40.65	40.15	40.43
3697	NYSE	TAP	Mon, Jan 29, 2007	40.51	40.51	40.00	40.18
3696	NYSE	TAP	Fri, Jan 26, 2007	40.00	40.27	39.94	40.26
3695	NYSE	TAP	Thu, Jan 25, 2007	39.90	40.13	39.88	39.96
3694	NYSE	TAP	Wed, Jan 24, 2007	39.60	40.00	39.47	39.88
3693	NYSE	TAP	Tue, Jan 23, 2007	39.05	39.78	38.85	39.48
3692	NYSE	TAP	Mon, Jan 22, 2007	38.98	39.27	38.57	39.05
3691	NYSE	TAP	Fri, Jan 19, 2007	38.90	39.01	38.75	38.98
3690	NYSE	TAP	Thu, Jan 18, 2007	38.92	39.01	38.76	38.91
3689	NYSE	TAP	Wed, Jan 17, 2007	38.59	39.10	38.34	38.92
3688	NYSE	TAP	Tue, Jan 16, 2007	38.58	38.69	38.27	38.47
3687	NYSE	TAP	Fri, Jan 12, 2007	38.24	38.57	38.11	38.43
3686	NYSE	TAP	Thu, Jan 11, 2007	38.37	38.62	38.23	38.47
3685	NYSE	TAP	Wed, Jan 10, 2007	37.85	38.51	37.80	38.37
3684	NYSE	TAP	Tue, Jan 9, 2007	38.08	38.10	37.70	37.80
3683	NYSE	TAP	Mon, Jan 8, 2007	37.65	38.20	37.56	38.09
3682	NYSE	TAP	Fri, Jan 5, 2007	38.26	38.26	37.69	37.72
3681	NYSE	TAP	Thu, Jan 4, 2007	39.01	39.02	38.20	38.26
3680	NYSE	TAP	Wed, Jan 3, 2007	38.50	39.14	37.89	39.01
3679	NYSE	TAP	Fri, Dec 29, 2006	38.35	38.39	38.18	38.22
3678	NYSE	TAP	Thu, Dec 28, 2006	38.36	38.50	38.21	38.38
3677	NYSE	TAP	Wed, Dec 27, 2006	38.23	38.38	38.19	38.38
3676	NYSE	TAP	Tue, Dec 26, 2006	37.98	38.26	37.94	38.23
3675	NYSE	TAP	Fri, Dec 22, 2006	38.00	38.12	37.78	37.98
3674	NYSE	TAP	Thu, Dec 21, 2006	37.73	37.94	37.52	37.91
3673	NYSE	TAP	Wed, Dec 20, 2006	37.38	37.78	37.37	37.72
3672	NYSE	TAP	Tue, Dec 19, 2006	37.40	37.49	37.22	37.40
3671	NYSE	TAP	Mon, Dec 18, 2006	36.98	37.40	36.95	37.40
3670	NYSE	TAP	Fri, Dec 15, 2006	37.30	37.48	36.91	36.95
3669	NYSE	TAP	Thu, Dec 14, 2006	37.25	37.50	37.18	37.44
3668	NYSE	TAP	Wed, Dec 13, 2006	37.00	37.38	36.95	37.29
3667	NYSE	TAP	Tue, Dec 12, 2006	36.78	36.95	36.74	36.92
3666	NYSE	TAP	Mon, Dec 11, 2006	36.33	37.00	36.30	36.88
3665	NYSE	TAP	Fri, Dec 8, 2006	35.93	36.29	35.93	36.25
3664	NYSE	TAP	Thu, Dec 7, 2006	35.97	36.20	35.60	36.11
3663	NYSE	TAP	Wed, Dec 6, 2006	36.06	36.16	36.02	36.13
3662	NYSE	TAP	Tue, Dec 5, 2006	35.80	36.19	35.64	36.14
3661	NYSE	TAP	Mon, Dec 4, 2006	35.65	35.94	35.65	35.70
3660	NYSE	TAP	Fri, Dec 1, 2006	35.54	35.75	35.45	35.55
3659	NYSE	TAP	Thu, Nov 30, 2006	35.37	35.71	35.36	35.54
3658	NYSE	TAP	Wed, Nov 29, 2006	35.20	35.39	35.05	35.33
3657	NYSE	TAP	Tue, Nov 28, 2006	34.73	35.29	34.73	35.10
3656	NYSE	TAP	Mon, Nov 27, 2006	35.23	35.50	34.90	35.02
3655	NYSE	TAP	Fri, Nov 24, 2006	35.28	35.49	35.16	35.36
3654	NYSE	TAP	Wed, Nov 22, 2006	35.23	35.41	35.20	35.22
3653	NYSE	TAP	Tue, Nov 21, 2006	35.24	35.42	35.14	35.15
3652	NYSE	TAP	Mon, Nov 20, 2006	35.39	35.63	35.24	35.24
3651	NYSE	TAP	Fri, Nov 17, 2006	35.61	35.71	35.48	35.50
3650	NYSE	TAP	Thu, Nov 16, 2006	35.61	35.78	35.55	35.61
3649	NYSE	TAP	Wed, Nov 15, 2006	35.74	35.79	35.57	35.60
3648	NYSE	TAP	Tue, Nov 14, 2006	35.90	35.90	35.60	35.69
3647	NYSE	TAP	Mon, Nov 13, 2006	35.90	35.93	35.70	35.77
3646	NYSE	TAP	Fri, Nov 10, 2006	35.82	35.92	35.72	35.86
3645	NYSE	TAP	Thu, Nov 9, 2006	35.76	35.89	35.66	35.73
3644	NYSE	TAP	Wed, Nov 8, 2006	35.53	35.83	35.51	35.74
3643	NYSE	TAP	Tue, Nov 7, 2006	35.66	35.88	35.54	35.75
3642	NYSE	TAP	Mon, Nov 6, 2006	35.19	35.80	35.19	35.75
3641	NYSE	TAP	Fri, Nov 3, 2006	35.48	35.60	35.07	35.26
3640	NYSE	TAP	Thu, Nov 2, 2006	35.80	35.84	35.42	35.56
3639	NYSE	TAP	Wed, Nov 1, 2006	35.50	36.00	35.07	35.95
3638	NYSE	TAP	Tue, Oct 31, 2006	34.90	36.14	34.53	35.59
3637	NYSE	TAP	Mon, Oct 30, 2006	33.95	34.05	33.81	33.91
3636	NYSE	TAP	Fri, Oct 27, 2006	34.14	34.25	33.90	34.00
3635	NYSE	TAP	Thu, Oct 26, 2006	34.49	34.55	34.17	34.23
3634	NYSE	TAP	Wed, Oct 25, 2006	34.18	34.54	34.18	34.52
3633	NYSE	TAP	Tue, Oct 24, 2006	34.36	34.36	34.11	34.23
3632	NYSE	TAP	Mon, Oct 23, 2006	34.23	34.57	34.11	34.54
3631	NYSE	TAP	Fri, Oct 20, 2006	34.01	34.20	33.91	34.19
3630	NYSE	TAP	Thu, Oct 19, 2006	33.95	34.08	33.71	33.93
3629	NYSE	TAP	Wed, Oct 18, 2006	33.95	34.09	33.84	34.06
3628	NYSE	TAP	Tue, Oct 17, 2006	33.58	33.89	33.47	33.87
3627	NYSE	TAP	Mon, Oct 16, 2006	33.35	33.64	33.23	33.56
3626	NYSE	TAP	Fri, Oct 13, 2006	33.24	33.39	33.01	33.39
3625	NYSE	TAP	Thu, Oct 12, 2006	32.42	33.33	32.42	33.28
3624	NYSE	TAP	Wed, Oct 11, 2006	32.50	32.75	32.36	32.40
3623	NYSE	TAP	Tue, Oct 10, 2006	32.87	33.05	32.55	32.75
3622	NYSE	TAP	Mon, Oct 9, 2006	32.94	33.00	32.54	32.70
3621	NYSE	TAP	Fri, Oct 6, 2006	32.30	33.12	32.13	32.94
3620	NYSE	TAP	Thu, Oct 5, 2006	33.85	34.18	32.23	32.30
3619	NYSE	TAP	Wed, Oct 4, 2006	34.24	34.66	33.92	34.55
3618	NYSE	TAP	Tue, Oct 3, 2006	34.30	34.36	34.08	34.21
3617	NYSE	TAP	Mon, Oct 2, 2006	34.35	34.54	34.13	34.34
3616	NYSE	TAP	Fri, Sep 29, 2006	34.22	34.45	34.21	34.45
3615	NYSE	TAP	Thu, Sep 28, 2006	34.20	34.26	34.04	34.13
3614	NYSE	TAP	Wed, Sep 27, 2006	34.47	34.47	34.09	34.20
3613	NYSE	TAP	Tue, Sep 26, 2006	34.31	34.53	34.03	34.47
3612	NYSE	TAP	Mon, Sep 25, 2006	34.62	34.62	33.74	34.28
3611	NYSE	TAP	Fri, Sep 22, 2006	33.58	33.74	33.19	33.67
3610	NYSE	TAP	Thu, Sep 21, 2006	34.25	34.34	33.44	33.52
3609	NYSE	TAP	Wed, Sep 20, 2006	34.03	34.30	34.02	34.19
3608	NYSE	TAP	Tue, Sep 19, 2006	34.41	34.41	33.86	34.06
3607	NYSE	TAP	Mon, Sep 18, 2006	34.05	34.25	33.89	34.02
3606	NYSE	TAP	Fri, Sep 15, 2006	33.99	34.17	33.77	34.00
3605	NYSE	TAP	Thu, Sep 14, 2006	33.48	34.73	33.45	33.79
3604	NYSE	TAP	Wed, Sep 13, 2006	33.75	33.77	33.33	33.39
3603	NYSE	TAP	Tue, Sep 12, 2006	33.67	34.20	33.12	33.80
3602	NYSE	TAP	Mon, Sep 11, 2006	34.93	34.93	34.03	34.07
3601	NYSE	TAP	Fri, Sep 8, 2006	34.82	35.01	34.80	34.93
3600	NYSE	TAP	Thu, Sep 7, 2006	34.90	34.95	34.55	34.82
3599	NYSE	TAP	Wed, Sep 6, 2006	35.10	35.40	34.82	34.90
3598	NYSE	TAP	Tue, Sep 5, 2006	35.00	35.18	34.94	35.11
3597	NYSE	TAP	Fri, Sep 1, 2006	35.05	35.28	34.93	35.07
3596	NYSE	TAP	Thu, Aug 31, 2006	35.01	35.17	34.66	35.15
3595	NYSE	TAP	Wed, Aug 30, 2006	35.05	35.05	34.70	34.74
3594	NYSE	TAP	Tue, Aug 29, 2006	34.88	35.00	34.78	34.94
3593	NYSE	TAP	Mon, Aug 28, 2006	34.75	34.94	34.75	34.84
3592	NYSE	TAP	Fri, Aug 25, 2006	34.55	34.80	34.53	34.75
3591	NYSE	TAP	Thu, Aug 24, 2006	34.60	34.71	34.41	34.54
3590	NYSE	TAP	Wed, Aug 23, 2006	34.56	34.86	34.55	34.55
3589	NYSE	TAP	Tue, Aug 22, 2006	34.63	34.89	34.62	34.70
3588	NYSE	TAP	Mon, Aug 21, 2006	34.68	34.73	34.46	34.61
3587	NYSE	TAP	Fri, Aug 18, 2006	35.08	35.08	34.62	34.68
3586	NYSE	TAP	Thu, Aug 17, 2006	34.72	35.08	34.43	35.08
3585	NYSE	TAP	Wed, Aug 16, 2006	34.77	34.92	34.48	34.85
3584	NYSE	TAP	Tue, Aug 15, 2006	34.50	34.72	34.31	34.65
3583	NYSE	TAP	Mon, Aug 14, 2006	33.96	34.56	33.96	34.35
3582	NYSE	TAP	Fri, Aug 11, 2006	33.55	33.88	33.40	33.80
3581	NYSE	TAP	Thu, Aug 10, 2006	33.54	33.73	33.37	33.56
3580	NYSE	TAP	Wed, Aug 9, 2006	33.70	33.83	33.38	33.50
3579	NYSE	TAP	Tue, Aug 8, 2006	33.31	33.63	33.31	33.46
3578	NYSE	TAP	Mon, Aug 7, 2006	33.10	33.61	32.99	33.21
3577	NYSE	TAP	Fri, Aug 4, 2006	33.55	33.57	32.72	33.11
3576	NYSE	TAP	Thu, Aug 3, 2006	33.58	33.73	33.35	33.47
3575	NYSE	TAP	Wed, Aug 2, 2006	33.75	34.08	33.38	33.57
3574	NYSE	TAP	Tue, Aug 1, 2006	35.45	35.46	33.00	33.75
3573	NYSE	TAP	Mon, Jul 31, 2006	35.25	35.73	35.06	35.73
3572	NYSE	TAP	Fri, Jul 28, 2006	34.76	35.90	34.76	35.34
3571	NYSE	TAP	Thu, Jul 27, 2006	35.82	35.95	35.15	35.20
3570	NYSE	TAP	Wed, Jul 26, 2006	35.40	35.78	35.34	35.69
3569	NYSE	TAP	Tue, Jul 25, 2006	35.06	35.25	34.88	35.16
3568	NYSE	TAP	Mon, Jul 24, 2006	35.16	35.37	34.99	35.11
3567	NYSE	TAP	Fri, Jul 21, 2006	35.40	35.49	34.98	35.18
3566	NYSE	TAP	Thu, Jul 20, 2006	35.30	35.43	35.20	35.23
3565	NYSE	TAP	Wed, Jul 19, 2006	34.91	35.43	34.87	35.31
3564	NYSE	TAP	Tue, Jul 18, 2006	34.70	34.94	34.64	34.88
3563	NYSE	TAP	Mon, Jul 17, 2006	33.76	34.59	33.76	34.58
3562	NYSE	TAP	Fri, Jul 14, 2006	34.40	34.45	34.12	34.20
3561	NYSE	TAP	Thu, Jul 13, 2006	34.60	34.79	34.22	34.31
3560	NYSE	TAP	Wed, Jul 12, 2006	34.79	35.14	34.75	34.86
3559	NYSE	TAP	Tue, Jul 11, 2006	34.56	34.82	34.50	34.79
3558	NYSE	TAP	Mon, Jul 10, 2006	34.49	34.62	34.43	34.57
3557	NYSE	TAP	Fri, Jul 7, 2006	34.16	34.70	34.16	34.49
3556	NYSE	TAP	Thu, Jul 6, 2006	34.19	34.37	34.12	34.16
3555	NYSE	TAP	Wed, Jul 5, 2006	34.00	34.24	33.90	34.17
3554	NYSE	TAP	Mon, Jul 3, 2006	33.95	34.14	33.91	34.08
3553	NYSE	TAP	Fri, Jun 30, 2006	34.25	34.31	33.84	33.94
3552	NYSE	TAP	Thu, Jun 29, 2006	33.83	34.25	33.83	34.20
3551	NYSE	TAP	Wed, Jun 28, 2006	33.73	33.88	33.72	33.79
3550	NYSE	TAP	Tue, Jun 27, 2006	33.83	33.98	33.68	33.73
3549	NYSE	TAP	Mon, Jun 26, 2006	33.90	34.05	33.80	33.89
3548	NYSE	TAP	Fri, Jun 23, 2006	33.97	33.97	33.69	33.80
3547	NYSE	TAP	Thu, Jun 22, 2006	34.29	34.29	33.81	34.04
3546	NYSE	TAP	Wed, Jun 21, 2006	34.02	34.37	33.86	34.18
3545	NYSE	TAP	Tue, Jun 20, 2006	33.52	34.05	33.45	33.93
3544	NYSE	TAP	Mon, Jun 19, 2006	33.88	33.91	33.27	33.39
3543	NYSE	TAP	Fri, Jun 16, 2006	34.00	34.17	33.75	33.79
3542	NYSE	TAP	Thu, Jun 15, 2006	33.80	34.20	33.72	34.11
3541	NYSE	TAP	Wed, Jun 14, 2006	33.88	34.10	33.56	33.74
3540	NYSE	TAP	Tue, Jun 13, 2006	33.75	34.25	33.75	33.96
3539	NYSE	TAP	Mon, Jun 12, 2006	34.08	34.18	33.74	33.74
3538	NYSE	TAP	Fri, Jun 9, 2006	34.01	34.35	33.92	33.98
3537	NYSE	TAP	Thu, Jun 8, 2006	33.96	34.33	33.63	34.10
3536	NYSE	TAP	Wed, Jun 7, 2006	33.03	34.73	32.96	33.97
3535	NYSE	TAP	Tue, Jun 6, 2006	32.83	32.95	32.59	32.90
3534	NYSE	TAP	Mon, Jun 5, 2006	33.00	33.18	32.75	32.82
3533	NYSE	TAP	Fri, Jun 2, 2006	33.14	33.23	32.93	33.12
3532	NYSE	TAP	Thu, Jun 1, 2006	32.41	33.16	32.39	33.16
3531	NYSE	TAP	Wed, May 31, 2006	32.05	32.41	32.01	32.39
3530	NYSE	TAP	Tue, May 30, 2006	31.99	32.28	31.79	32.00
3529	NYSE	TAP	Fri, May 26, 2006	31.87	32.24	31.86	31.99
3528	NYSE	TAP	Thu, May 25, 2006	32.05	32.27	31.85	32.00
3527	NYSE	TAP	Wed, May 24, 2006	31.83	32.13	31.72	32.00
3526	NYSE	TAP	Tue, May 23, 2006	32.17	32.50	32.00	32.01
3525	NYSE	TAP	Mon, May 22, 2006	32.25	32.50	31.97	32.13
3524	NYSE	TAP	Fri, May 19, 2006	32.58	32.68	32.33	32.47
3523	NYSE	TAP	Thu, May 18, 2006	32.90	32.98	32.36	32.44
3522	NYSE	TAP	Wed, May 17, 2006	33.00	33.18	32.90	32.92
3521	NYSE	TAP	Tue, May 16, 2006	33.23	33.28	33.00	33.08
3520	NYSE	TAP	Mon, May 15, 2006	32.93	33.25	32.90	33.23
3519	NYSE	TAP	Fri, May 12, 2006	33.06	33.33	32.75	32.94
3518	NYSE	TAP	Thu, May 11, 2006	33.56	33.77	33.02	33.06
3517	NYSE	TAP	Wed, May 10, 2006	33.80	34.00	33.42	33.56
3516	NYSE	TAP	Tue, May 9, 2006	33.77	34.01	33.68	33.81
3515	NYSE	TAP	Mon, May 8, 2006	33.83	34.00	33.68	33.78
3514	NYSE	TAP	Fri, May 5, 2006	33.65	33.89	33.40	33.73
3513	NYSE	TAP	Thu, May 4, 2006	33.47	33.81	33.41	33.55
3512	NYSE	TAP	Wed, May 3, 2006	34.00	34.13	33.41	33.47
3511	NYSE	TAP	Tue, May 2, 2006	35.38	35.38	34.25	34.51
3510	NYSE	TAP	Mon, May 1, 2006	36.40	36.43	35.70	35.75
3509	NYSE	TAP	Fri, Apr 28, 2006	36.80	37.05	36.65	36.93
3508	NYSE	TAP	Thu, Apr 27, 2006	36.69	36.90	36.25	36.89
3507	NYSE	TAP	Wed, Apr 26, 2006	36.37	36.98	36.30	36.70
3506	NYSE	TAP	Tue, Apr 25, 2006	36.18	36.50	35.98	36.45
3505	NYSE	TAP	Mon, Apr 24, 2006	35.00	36.32	34.90	36.17
3504	NYSE	TAP	Fri, Apr 21, 2006	34.55	35.61	34.40	35.32
3503	NYSE	TAP	Thu, Apr 20, 2006	33.53	34.00	33.52	33.70
3502	NYSE	TAP	Wed, Apr 19, 2006	33.68	33.92	33.65	33.68
3501	NYSE	TAP	Tue, Apr 18, 2006	33.43	33.75	33.13	33.71
3500	NYSE	TAP	Mon, Apr 17, 2006	33.60	33.73	33.44	33.51
3499	NYSE	TAP	Thu, Apr 13, 2006	33.46	33.71	33.36	33.60
3498	NYSE	TAP	Wed, Apr 12, 2006	33.79	33.87	33.37	33.59
3497	NYSE	TAP	Tue, Apr 11, 2006	34.00	34.04	33.70	33.79
3496	NYSE	TAP	Mon, Apr 10, 2006	33.30	34.04	33.28	34.00
3495	NYSE	TAP	Fri, Apr 7, 2006	34.50	34.53	34.16	34.18
3494	NYSE	TAP	Thu, Apr 6, 2006	34.26	34.60	34.25	34.51
3493	NYSE	TAP	Wed, Apr 5, 2006	34.33	34.67	34.20	34.26
3492	NYSE	TAP	Tue, Apr 4, 2006	34.68	34.84	34.35	34.43
3491	NYSE	TAP	Mon, Apr 3, 2006	34.40	34.58	34.10	34.58
3490	NYSE	TAP	Fri, Mar 31, 2006	34.30	34.49	34.28	34.31
3489	NYSE	TAP	Thu, Mar 30, 2006	34.48	34.71	34.20	34.35
3488	NYSE	TAP	Wed, Mar 29, 2006	34.29	34.50	34.15	34.43
3487	NYSE	TAP	Tue, Mar 28, 2006	34.56	34.68	34.11	34.17
3486	NYSE	TAP	Mon, Mar 27, 2006	34.79	34.79	34.54	34.55
3485	NYSE	TAP	Fri, Mar 24, 2006	34.95	34.95	34.65	34.79
3484	NYSE	TAP	Thu, Mar 23, 2006	35.20	35.20	34.83	34.98
3483	NYSE	TAP	Wed, Mar 22, 2006	35.01	35.30	34.89	35.22
3482	NYSE	TAP	Tue, Mar 21, 2006	35.34	35.39	34.89	35.01
3481	NYSE	TAP	Mon, Mar 20, 2006	34.98	35.31	34.88	35.28
3480	NYSE	TAP	Fri, Mar 17, 2006	34.97	34.98	34.81	34.98
3479	NYSE	TAP	Thu, Mar 16, 2006	34.35	34.80	34.34	34.68
3478	NYSE	TAP	Wed, Mar 15, 2006	34.19	34.36	34.01	34.36
3477	NYSE	TAP	Tue, Mar 14, 2006	33.98	34.30	33.97	34.22
3476	NYSE	TAP	Mon, Mar 13, 2006	34.28	34.32	33.80	33.80
3475	NYSE	TAP	Fri, Mar 10, 2006	34.20	34.38	33.97	34.13
3474	NYSE	TAP	Thu, Mar 9, 2006	33.90	34.30	33.88	34.14
3473	NYSE	TAP	Wed, Mar 8, 2006	33.25	34.23	33.09	34.00
3472	NYSE	TAP	Tue, Mar 7, 2006	32.70	32.79	32.33	32.75
3471	NYSE	TAP	Mon, Mar 6, 2006	32.63	32.90	32.56	32.69
3470	NYSE	TAP	Fri, Mar 3, 2006	32.39	33.19	32.36	32.55
3469	NYSE	TAP	Thu, Mar 2, 2006	31.63	32.48	31.60	32.38
3468	NYSE	TAP	Wed, Mar 1, 2006	31.30	31.32	31.25	31.28
3467	NYSE	TAP	Tue, Feb 28, 2006	31.48	31.60	31.26	31.38
3466	NYSE	TAP	Mon, Feb 27, 2006	31.40	31.60	31.34	31.49
3465	NYSE	TAP	Fri, Feb 24, 2006	31.78	31.87	31.37	31.59
3464	NYSE	TAP	Thu, Feb 23, 2006	31.90	32.01	31.82	31.87
3463	NYSE	TAP	Wed, Feb 22, 2006	31.72	32.09	31.71	31.93
3462	NYSE	TAP	Tue, Feb 21, 2006	31.57	31.75	31.56	31.65
3461	NYSE	TAP	Fri, Feb 17, 2006	31.64	31.71	31.40	31.62
3460	NYSE	TAP	Thu, Feb 16, 2006	31.75	31.85	31.56	31.65
3459	NYSE	TAP	Wed, Feb 15, 2006	31.87	31.87	31.60	31.76
3458	NYSE	TAP	Tue, Feb 14, 2006	31.63	31.87	31.55	31.85
3457	NYSE	TAP	Mon, Feb 13, 2006	31.62	31.78	31.52	31.73
3456	NYSE	TAP	Fri, Feb 10, 2006	31.50	31.72	31.50	31.62
3455	NYSE	TAP	Thu, Feb 9, 2006	30.75	31.91	30.38	31.50
3454	NYSE	TAP	Wed, Feb 8, 2006	31.38	31.81	31.33	31.74
3453	NYSE	TAP	Tue, Feb 7, 2006	31.35	31.51	31.22	31.39
3452	NYSE	TAP	Mon, Feb 6, 2006	31.30	31.46	31.19	31.29
3451	NYSE	TAP	Fri, Feb 3, 2006	31.38	31.41	31.23	31.27
3450	NYSE	TAP	Thu, Feb 2, 2006	31.29	31.48	31.04	31.38
3449	NYSE	TAP	Wed, Feb 1, 2006	31.26	31.50	31.18	31.29
3448	NYSE	TAP	Tue, Jan 31, 2006	31.25	31.43	31.20	31.25
3447	NYSE	TAP	Mon, Jan 30, 2006	31.26	31.40	31.08	31.18
3446	NYSE	TAP	Fri, Jan 27, 2006	30.95	31.35	30.91	31.32
3445	NYSE	TAP	Thu, Jan 26, 2006	31.53	31.62	31.11	31.18
3444	NYSE	TAP	Wed, Jan 25, 2006	31.90	31.90	31.34	31.41
3443	NYSE	TAP	Tue, Jan 24, 2006	32.14	32.27	31.60	31.62
3442	NYSE	TAP	Mon, Jan 23, 2006	32.53	32.69	32.08	32.16
3441	NYSE	TAP	Fri, Jan 20, 2006	32.49	32.73	32.41	32.53
3440	NYSE	TAP	Thu, Jan 19, 2006	32.61	32.72	32.28	32.47
3439	NYSE	TAP	Wed, Jan 18, 2006	33.31	33.54	32.60	32.61
3438	NYSE	TAP	Tue, Jan 17, 2006	34.25	34.26	33.11	33.31
3437	NYSE	TAP	Fri, Jan 13, 2006	34.45	34.48	34.34	34.43
3436	NYSE	TAP	Thu, Jan 12, 2006	34.59	34.59	34.08	34.34
3435	NYSE	TAP	Wed, Jan 11, 2006	34.50	34.78	34.43	34.62
3434	NYSE	TAP	Tue, Jan 10, 2006	34.36	34.39	34.05	34.28
3433	NYSE	TAP	Mon, Jan 9, 2006	33.92	34.43	33.92	34.41
3432	NYSE	TAP	Fri, Jan 6, 2006	33.50	34.04	33.49	34.00
3431	NYSE	TAP	Thu, Jan 5, 2006	33.39	33.50	33.23	33.48
3430	NYSE	TAP	Wed, Jan 4, 2006	33.58	33.63	33.34	33.43
3429	NYSE	TAP	Tue, Jan 3, 2006	33.50	33.70	33.23	33.58
3428	NYSE	TAP	Fri, Dec 30, 2005	33.45	33.55	33.37	33.50
3427	NYSE	TAP	Thu, Dec 29, 2005	33.52	33.63	33.42	33.51
3426	NYSE	TAP	Wed, Dec 28, 2005	33.58	33.63	33.47	33.52
3425	NYSE	TAP	Tue, Dec 27, 2005	33.17	33.73	33.13	33.58
3424	NYSE	TAP	Fri, Dec 23, 2005	33.10	33.18	33.05	33.14
3423	NYSE	TAP	Thu, Dec 22, 2005	32.82	33.13	32.82	33.13
3422	NYSE	TAP	Wed, Dec 21, 2005	32.65	32.84	32.62	32.75
3421	NYSE	TAP	Tue, Dec 20, 2005	32.83	32.90	32.57	32.65
3420	NYSE	TAP	Mon, Dec 19, 2005	33.07	33.26	32.72	32.75
3419	NYSE	TAP	Fri, Dec 16, 2005	33.06	33.37	32.97	33.12
3418	NYSE	TAP	Thu, Dec 15, 2005	33.23	33.23	32.76	32.93
3417	NYSE	TAP	Wed, Dec 14, 2005	33.13	33.30	32.97	33.23
3416	NYSE	TAP	Tue, Dec 13, 2005	32.76	33.25	32.76	33.18
3415	NYSE	TAP	Mon, Dec 12, 2005	32.73	32.85	32.54	32.70
3414	NYSE	TAP	Fri, Dec 9, 2005	32.82	32.93	32.71	32.71
3413	NYSE	TAP	Thu, Dec 8, 2005	32.85	32.99	32.69	32.75
3412	NYSE	TAP	Wed, Dec 7, 2005	33.20	33.25	32.87	32.88
3411	NYSE	TAP	Tue, Dec 6, 2005	33.08	33.36	33.08	33.20
3410	NYSE	TAP	Mon, Dec 5, 2005	33.50	33.51	33.02	33.09
3409	NYSE	TAP	Fri, Dec 2, 2005	33.48	33.59	33.35	33.55
3408	NYSE	TAP	Thu, Dec 1, 2005	33.35	33.49	33.34	33.40
3407	NYSE	TAP	Wed, Nov 30, 2005	33.50	33.70	33.26	33.30
3406	NYSE	TAP	Tue, Nov 29, 2005	33.38	33.62	33.36	33.41
3405	NYSE	TAP	Mon, Nov 28, 2005	33.25	33.52	33.24	33.26
3404	NYSE	TAP	Fri, Nov 25, 2005	33.41	33.63	33.34	33.35
3403	NYSE	TAP	Wed, Nov 23, 2005	33.12	33.41	33.12	33.36
3402	NYSE	TAP	Tue, Nov 22, 2005	33.25	33.45	32.98	33.24
3401	NYSE	TAP	Mon, Nov 21, 2005	33.23	33.61	32.95	33.48
3400	NYSE	TAP	Fri, Nov 18, 2005	33.64	33.64	33.13	33.23
3399	NYSE	TAP	Thu, Nov 17, 2005	33.70	33.87	33.58	33.62
3398	NYSE	TAP	Wed, Nov 16, 2005	33.67	33.70	33.45	33.70
3397	NYSE	TAP	Tue, Nov 15, 2005	33.75	33.80	33.45	33.65
3396	NYSE	TAP	Mon, Nov 14, 2005	33.49	33.88	33.45	33.81
3395	NYSE	TAP	Fri, Nov 11, 2005	33.54	33.62	33.43	33.53
3394	NYSE	TAP	Thu, Nov 10, 2005	32.96	33.55	32.96	33.51
3393	NYSE	TAP	Wed, Nov 9, 2005	32.29	32.97	32.23	32.96
3392	NYSE	TAP	Tue, Nov 8, 2005	32.16	32.45	32.16	32.29
3391	NYSE	TAP	Mon, Nov 7, 2005	32.12	32.33	32.00	32.26
3390	NYSE	TAP	Fri, Nov 4, 2005	31.70	32.30	31.70	32.05
3389	NYSE	TAP	Thu, Nov 3, 2005	32.00	32.00	31.64	31.70
3388	NYSE	TAP	Wed, Nov 2, 2005	31.45	32.14	31.33	31.95
3387	NYSE	TAP	Tue, Nov 1, 2005	31.55	31.87	31.19	31.43
3386	NYSE	TAP	Mon, Oct 31, 2005	30.60	30.96	30.58	30.85
3385	NYSE	TAP	Fri, Oct 28, 2005	30.50	30.59	30.40	30.45
3384	NYSE	TAP	Thu, Oct 27, 2005	30.50	30.62	30.45	30.45
3383	NYSE	TAP	Wed, Oct 26, 2005	30.58	30.87	30.45	30.52
3382	NYSE	TAP	Tue, Oct 25, 2005	30.69	30.75	30.49	30.57
3381	NYSE	TAP	Mon, Oct 24, 2005	30.50	30.68	30.46	30.65
3380	NYSE	TAP	Fri, Oct 21, 2005	30.53	30.71	30.40	30.44
3379	NYSE	TAP	Thu, Oct 20, 2005	30.60	30.89	30.35	30.50
3378	NYSE	TAP	Wed, Oct 19, 2005	30.63	30.76	30.42	30.64
3377	NYSE	TAP	Tue, Oct 18, 2005	31.15	31.15	30.77	30.77
3376	NYSE	TAP	Mon, Oct 17, 2005	31.10	31.17	30.93	31.15
3375	NYSE	TAP	Fri, Oct 14, 2005	30.64	31.06	30.55	30.91
3374	NYSE	TAP	Thu, Oct 13, 2005	30.69	30.90	30.44	30.58
3373	NYSE	TAP	Wed, Oct 12, 2005	31.05	31.27	30.58	30.58
3372	NYSE	TAP	Tue, Oct 11, 2005	31.25	31.43	31.01	31.10
3371	NYSE	TAP	Mon, Oct 10, 2005	31.35	31.59	31.20	31.26
3370	NYSE	TAP	Fri, Oct 7, 2005	31.75	31.75	31.19	31.35
3369	NYSE	TAP	Thu, Oct 6, 2005	31.86	32.14	31.52	31.69
3368	NYSE	TAP	Wed, Oct 5, 2005	32.50	32.75	31.81	31.81
3367	NYSE	TAP	Tue, Oct 4, 2005	31.64	31.96	31.60	31.71
3366	NYSE	TAP	Mon, Oct 3, 2005	31.89	31.89	31.53	31.64
3365	NYSE	TAP	Fri, Sep 30, 2005	31.73	32.01	31.65	32.01
3364	NYSE	TAP	Thu, Sep 29, 2005	31.51	31.72	31.47	31.69
3363	NYSE	TAP	Wed, Sep 28, 2005	31.74	31.85	31.50	31.51
3362	NYSE	TAP	Tue, Sep 27, 2005	31.84	32.01	31.70	31.72
3361	NYSE	TAP	Mon, Sep 26, 2005	32.33	32.35	31.85	31.85
3360	NYSE	TAP	Fri, Sep 23, 2005	32.55	32.60	32.20	32.28
3359	NYSE	TAP	Thu, Sep 22, 2005	32.47	32.70	32.17	32.54
3358	NYSE	TAP	Wed, Sep 21, 2005	33.18	33.24	32.43	32.44
3357	NYSE	TAP	Tue, Sep 20, 2005	33.28	33.35	33.13	33.19
3356	NYSE	TAP	Mon, Sep 19, 2005	33.39	33.41	33.20	33.35
3355	NYSE	TAP	Fri, Sep 16, 2005	33.54	33.84	33.41	33.48
3354	NYSE	TAP	Thu, Sep 15, 2005	33.31	33.59	33.31	33.54
3353	NYSE	TAP	Wed, Sep 14, 2005	32.93	33.45	32.80	33.30
3352	NYSE	TAP	Tue, Sep 13, 2005	32.88	33.00	32.79	32.97
3351	NYSE	TAP	Mon, Sep 12, 2005	33.03	33.03	32.66	32.94
3350	NYSE	TAP	Fri, Sep 9, 2005	32.65	33.08	32.56	33.03
3349	NYSE	TAP	Thu, Sep 8, 2005	32.67	32.70	32.48	32.58
3348	NYSE	TAP	Wed, Sep 7, 2005	32.37	32.68	32.25	32.67
3347	NYSE	TAP	Tue, Sep 6, 2005	32.31	32.43	32.16	32.37
3346	NYSE	TAP	Fri, Sep 2, 2005	32.13	32.39	32.03	32.26
3345	NYSE	TAP	Thu, Sep 1, 2005	31.98	32.15	31.61	32.13
3344	NYSE	TAP	Wed, Aug 31, 2005	31.72	32.06	31.23	32.06
3343	NYSE	TAP	Tue, Aug 30, 2005	31.79	31.84	31.53	31.74
3342	NYSE	TAP	Mon, Aug 29, 2005	31.38	31.83	31.18	31.78
3341	NYSE	TAP	Fri, Aug 26, 2005	31.76	32.00	31.69	31.71
3340	NYSE	TAP	Thu, Aug 25, 2005	32.05	32.07	31.95	31.98
3339	NYSE	TAP	Wed, Aug 24, 2005	32.13	32.27	31.98	32.03
3338	NYSE	TAP	Tue, Aug 23, 2005	31.90	32.30	31.90	32.13
3337	NYSE	TAP	Mon, Aug 22, 2005	32.26	32.52	31.90	31.94
3336	NYSE	TAP	Fri, Aug 19, 2005	32.55	32.55	32.14	32.25
3335	NYSE	TAP	Thu, Aug 18, 2005	32.05	32.55	32.00	32.51
3334	NYSE	TAP	Wed, Aug 17, 2005	31.91	32.16	31.90	32.11
3333	NYSE	TAP	Tue, Aug 16, 2005	31.80	32.03	31.76	31.90
3332	NYSE	TAP	Mon, Aug 15, 2005	31.40	31.80	31.33	31.80
3331	NYSE	TAP	Fri, Aug 12, 2005	31.50	31.50	31.26	31.38
3330	NYSE	TAP	Thu, Aug 11, 2005	31.47	31.65	31.30	31.51
3329	NYSE	TAP	Wed, Aug 10, 2005	31.33	31.65	31.33	31.47
3328	NYSE	TAP	Tue, Aug 9, 2005	31.40	31.50	31.19	31.30
3327	NYSE	TAP	Mon, Aug 8, 2005	31.70	31.76	31.33	31.40
3326	NYSE	TAP	Fri, Aug 5, 2005	31.77	31.77	31.59	31.66
3325	NYSE	TAP	Thu, Aug 4, 2005	32.30	32.40	31.73	31.85
3324	NYSE	TAP	Wed, Aug 3, 2005	32.35	32.58	32.23	32.32
3323	NYSE	TAP	Tue, Aug 2, 2005	30.35	33.59	30.35	32.59
3322	NYSE	TAP	Mon, Aug 1, 2005	31.35	31.91	31.14	31.91
3321	NYSE	TAP	Fri, Jul 29, 2005	31.50	31.59	31.34	31.35
3320	NYSE	TAP	Thu, Jul 28, 2005	30.85	31.58	30.62	31.50
3319	NYSE	TAP	Wed, Jul 27, 2005	31.10	31.45	30.73	30.85
3318	NYSE	TAP	Tue, Jul 26, 2005	31.40	31.40	31.08	31.10
3317	NYSE	TAP	Mon, Jul 25, 2005	31.81	31.90	31.40	31.40
3316	NYSE	TAP	Fri, Jul 22, 2005	31.76	31.83	31.38	31.79
3315	NYSE	TAP	Thu, Jul 21, 2005	31.85	31.94	31.47	31.62
3314	NYSE	TAP	Wed, Jul 20, 2005	31.50	31.83	31.40	31.78
3313	NYSE	TAP	Tue, Jul 19, 2005	31.68	31.72	31.37	31.50
3312	NYSE	TAP	Mon, Jul 18, 2005	31.58	31.71	31.45	31.53
3311	NYSE	TAP	Fri, Jul 15, 2005	31.68	31.83	31.18	31.66
3310	NYSE	TAP	Thu, Jul 14, 2005	32.37	32.37	31.55	31.68
3309	NYSE	TAP	Wed, Jul 13, 2005	31.19	32.49	30.92	32.37
3308	NYSE	TAP	Tue, Jul 12, 2005	31.41	31.41	31.05	31.19
3307	NYSE	TAP	Mon, Jul 11, 2005	31.48	31.48	31.00	31.35
3306	NYSE	TAP	Fri, Jul 8, 2005	30.19	31.38	30.19	31.19
3305	NYSE	TAP	Thu, Jul 7, 2005	29.76	30.17	29.68	30.09
3304	NYSE	TAP	Wed, Jul 6, 2005	30.58	30.58	30.07	30.16
3303	NYSE	TAP	Tue, Jul 5, 2005	30.70	30.71	30.42	30.49
3302	NYSE	TAP	Fri, Jul 1, 2005	31.01	31.10	30.51	30.80
3301	NYSE	TAP	Thu, Jun 30, 2005	30.65	31.07	30.65	31.00
3300	NYSE	TAP	Wed, Jun 29, 2005	30.60	30.73	30.41	30.69
3299	NYSE	TAP	Tue, Jun 28, 2005	30.00	30.54	29.97	30.47
3298	NYSE	TAP	Mon, Jun 27, 2005	29.95	30.05	29.84	29.94
3297	NYSE	TAP	Fri, Jun 24, 2005	30.03	30.20	29.88	29.98
3296	NYSE	TAP	Thu, Jun 23, 2005	30.03	30.15	29.83	30.09
3295	NYSE	TAP	Wed, Jun 22, 2005	29.77	30.04	29.68	30.03
3294	NYSE	TAP	Tue, Jun 21, 2005	29.95	29.95	29.59	29.74
3293	NYSE	TAP	Mon, Jun 20, 2005	29.37	29.93	29.23	29.83
3292	NYSE	TAP	Fri, Jun 17, 2005	29.61	29.61	29.18	29.42
3291	NYSE	TAP	Thu, Jun 16, 2005	29.37	29.55	29.32	29.48
3290	NYSE	TAP	Wed, Jun 15, 2005	29.73	29.82	29.36	29.43
3289	NYSE	TAP	Tue, Jun 14, 2005	30.18	30.25	29.68	29.84
3288	NYSE	TAP	Mon, Jun 13, 2005	29.75	30.18	29.40	30.18
3287	NYSE	TAP	Fri, Jun 10, 2005	29.43	30.05	29.43	29.79
3286	NYSE	TAP	Thu, Jun 9, 2005	29.40	29.70	29.14	29.41
3285	NYSE	TAP	Wed, Jun 8, 2005	29.30	29.58	29.20	29.32
3284	NYSE	TAP	Tue, Jun 7, 2005	29.65	29.78	29.31	29.33
3283	NYSE	TAP	Mon, Jun 6, 2005	29.41	29.71	29.27	29.55
3282	NYSE	TAP	Fri, Jun 3, 2005	29.33	29.63	29.18	29.44
3281	NYSE	TAP	Thu, Jun 2, 2005	29.51	29.56	29.23	29.45
3280	NYSE	TAP	Wed, Jun 1, 2005	29.29	29.77	29.22	29.54
3279	NYSE	TAP	Tue, May 31, 2005	29.30	29.37	29.09	29.24
3278	NYSE	TAP	Fri, May 27, 2005	29.18	29.76	29.13	29.49
3277	NYSE	TAP	Thu, May 26, 2005	29.33	29.33	28.69	29.05
3276	NYSE	TAP	Wed, May 25, 2005	29.69	29.96	29.36	29.48
3275	NYSE	TAP	Tue, May 24, 2005	29.90	29.90	29.40	29.70
3274	NYSE	TAP	Mon, May 23, 2005	30.18	30.45	29.94	30.13
3273	NYSE	TAP	Fri, May 20, 2005	30.15	30.50	29.90	30.20
3272	NYSE	TAP	Thu, May 19, 2005	29.50	30.15	29.50	30.13
3271	NYSE	TAP	Wed, May 18, 2005	30.05	30.13	29.30	29.70
3270	NYSE	TAP	Tue, May 17, 2005	30.03	30.18	29.83	30.05
3269	NYSE	TAP	Mon, May 16, 2005	29.98	30.39	29.91	30.28
3268	NYSE	TAP	Fri, May 13, 2005	30.50	30.50	29.89	30.10
3267	NYSE	TAP	Thu, May 12, 2005	30.76	30.95	30.26	30.43
3266	NYSE	TAP	Wed, May 11, 2005	31.00	31.00	30.41	30.68
3265	NYSE	TAP	Tue, May 10, 2005	31.35	31.35	30.85	30.91
3264	NYSE	TAP	Mon, May 9, 2005	31.12	31.35	30.90	31.14
3263	NYSE	TAP	Fri, May 6, 2005	31.45	31.48	30.85	30.92
3262	NYSE	TAP	Thu, May 5, 2005	31.42	31.60	31.28	31.48
3261	NYSE	TAP	Wed, May 4, 2005	31.10	31.43	30.50	31.40
3260	NYSE	TAP	Tue, May 3, 2005	31.23	31.24	30.60	30.75
3259	NYSE	TAP	Mon, May 2, 2005	31.73	31.95	31.19	31.23
3258	NYSE	TAP	Fri, Apr 29, 2005	31.20	31.43	30.22	30.88
3257	NYSE	TAP	Thu, Apr 28, 2005	34.13	36.50	30.88	31.50
3256	NYSE	TAP	Wed, Apr 27, 2005	38.60	38.65	38.27	38.65
3255	NYSE	TAP	Tue, Apr 26, 2005	39.05	39.06	38.58	38.68
3254	NYSE	TAP	Mon, Apr 25, 2005	38.85	39.10	38.79	39.06
3253	NYSE	TAP	Fri, Apr 22, 2005	39.16	39.16	38.50	38.73
3252	NYSE	TAP	Thu, Apr 21, 2005	38.50	39.19	38.26	39.16
3251	NYSE	TAP	Wed, Apr 20, 2005	38.14	38.29	38.03	38.18
3250	NYSE	TAP	Tue, Apr 19, 2005	37.90	38.25	37.69	38.15
3249	NYSE	TAP	Mon, Apr 18, 2005	37.90	38.10	37.70	37.94
3248	NYSE	TAP	Fri, Apr 15, 2005	38.33	38.36	37.75	37.92
3247	NYSE	TAP	Thu, Apr 14, 2005	38.65	38.65	38.31	38.46
3246	NYSE	TAP	Wed, Apr 13, 2005	39.30	39.30	38.55	38.63
3245	NYSE	TAP	Tue, Apr 12, 2005	39.28	39.32	39.02	39.18
3244	NYSE	TAP	Mon, Apr 11, 2005	39.62	39.62	39.04	39.15
3243	NYSE	TAP	Fri, Apr 8, 2005	39.70	40.00	39.46	39.50
3242	NYSE	TAP	Thu, Apr 7, 2005	39.16	39.90	39.10	39.75
3241	NYSE	TAP	Wed, Apr 6, 2005	39.25	39.25	38.57	38.91
3240	NYSE	TAP	Tue, Apr 5, 2005	39.03	39.61	39.00	39.46
3239	NYSE	TAP	Mon, Apr 4, 2005	38.99	39.08	38.70	38.91
3238	NYSE	TAP	Fri, Apr 1, 2005	38.80	39.41	38.73	38.99
3237	NYSE	TAP	Thu, Mar 31, 2005	39.07	39.08	38.48	38.59
3236	NYSE	TAP	Wed, Mar 30, 2005	38.46	39.09	38.41	39.02
3235	NYSE	TAP	Tue, Mar 29, 2005	38.44	38.85	38.36	38.45
3234	NYSE	TAP	Mon, Mar 28, 2005	38.45	39.25	38.00	38.54
3233	NYSE	TAP	Thu, Mar 24, 2005	37.49	37.52	37.26	37.45
3232	NYSE	TAP	Wed, Mar 23, 2005	37.16	37.62	37.09	37.49
3231	NYSE	TAP	Tue, Mar 22, 2005	37.50	37.75	37.27	37.29
3230	NYSE	TAP	Mon, Mar 21, 2005	37.83	37.97	37.53	37.66
3229	NYSE	TAP	Fri, Mar 18, 2005	37.36	38.00	37.30	37.95
3228	NYSE	TAP	Thu, Mar 17, 2005	37.38	37.82	37.24	37.36
3227	NYSE	TAP	Wed, Mar 16, 2005	37.00	37.24	37.00	37.13
3226	NYSE	TAP	Tue, Mar 15, 2005	37.08	37.39	36.97	37.13
3225	NYSE	TAP	Mon, Mar 14, 2005	37.05	37.24	36.90	37.08
3224	NYSE	TAP	Fri, Mar 11, 2005	37.05	37.16	36.51	37.08
3223	NYSE	TAP	Thu, Mar 10, 2005	36.68	37.30	36.68	37.25
3222	NYSE	TAP	Wed, Mar 9, 2005	36.75	37.13	36.55	36.73
3221	NYSE	TAP	Tue, Mar 8, 2005	35.90	36.98	35.85	36.96
3220	NYSE	TAP	Mon, Mar 7, 2005	35.83	35.99	35.72	35.94
3219	NYSE	TAP	Fri, Mar 4, 2005	35.73	35.98	35.66	35.83
3218	NYSE	TAP	Thu, Mar 3, 2005	35.74	35.95	35.38	35.64
3217	NYSE	TAP	Wed, Mar 2, 2005	34.13	34.95	33.68	34.95
3216	NYSE	TAP	Tue, Mar 1, 2005	34.41	34.42	33.68	34.25
3215	NYSE	TAP	Mon, Feb 28, 2005	34.32	34.87	34.32	34.77
3214	NYSE	TAP	Fri, Feb 25, 2005	34.23	34.64	33.95	34.37
3213	NYSE	TAP	Thu, Feb 24, 2005	33.90	34.44	33.48	34.21
3212	NYSE	TAP	Wed, Feb 23, 2005	34.10	34.13	33.72	33.87
3211	NYSE	TAP	Tue, Feb 22, 2005	34.97	34.97	34.05	34.10
3210	NYSE	TAP	Fri, Feb 18, 2005	35.38	35.38	34.93	35.09
3209	NYSE	TAP	Thu, Feb 17, 2005	35.55	35.72	35.21	35.35
3208	NYSE	TAP	Wed, Feb 16, 2005	35.25	35.78	35.02	35.78
3207	NYSE	TAP	Tue, Feb 15, 2005	35.28	35.38	35.08	35.25
3206	NYSE	TAP	Mon, Feb 14, 2005	35.75	36.15	35.15	35.25
3205	NYSE	TAP	Fri, Feb 11, 2005	35.75	36.67	35.29	36.55
3204	NYSE	TAP	Thu, Feb 10, 2005	36.88	36.93	35.00	35.83
3203	NYSE	TAP	Wed, Feb 9, 2005	37.83	38.00	36.55	36.75
3202	NYSE	TAP	Tue, Feb 8, 2005	38.23	38.48	37.70	37.89
3201	NYSE	TAP	Mon, Feb 7, 2005	38.00	38.38	37.99	38.15
3200	NYSE	TAP	Fri, Feb 4, 2005	38.15	39.06	37.42	37.88
3199	NYSE	TAP	Thu, Feb 3, 2005	37.66	38.01	37.58	38.00
3198	NYSE	TAP	Wed, Feb 2, 2005	37.60	37.76	37.35	37.65
3197	NYSE	TAP	Tue, Feb 1, 2005	37.30	37.55	37.08	37.51
3196	NYSE	TAP	Mon, Jan 31, 2005	36.60	37.53	35.93	37.30
3195	NYSE	TAP	Fri, Jan 28, 2005	38.00	38.16	36.18	36.38
3194	NYSE	TAP	Thu, Jan 27, 2005	36.68	37.45	36.42	37.45
3193	NYSE	TAP	Wed, Jan 26, 2005	36.75	37.01	36.62	36.68
3192	NYSE	TAP	Tue, Jan 25, 2005	37.41	37.41	36.34	36.63
3191	NYSE	TAP	Mon, Jan 24, 2005	37.37	37.50	37.23	37.31
3190	NYSE	TAP	Fri, Jan 21, 2005	37.05	37.38	36.93	37.24
3189	NYSE	TAP	Thu, Jan 20, 2005	37.21	37.41	36.90	36.96
3188	NYSE	TAP	Wed, Jan 19, 2005	37.39	37.53	37.15	37.28
3187	NYSE	TAP	Tue, Jan 18, 2005	37.01	37.30	36.79	37.30
3186	NYSE	TAP	Fri, Jan 14, 2005	38.30	38.30	36.91	37.01
3185	NYSE	TAP	Thu, Jan 13, 2005	38.10	38.28	37.79	38.08
3184	NYSE	TAP	Wed, Jan 12, 2005	37.75	39.06	37.75	38.00
3183	NYSE	TAP	Tue, Jan 11, 2005	37.85	37.85	37.41	37.73
3182	NYSE	TAP	Mon, Jan 10, 2005	36.19	37.68	36.19	37.68
3181	NYSE	TAP	Fri, Jan 7, 2005	36.46	36.48	35.79	36.10
3180	NYSE	TAP	Thu, Jan 6, 2005	36.10	36.43	35.88	36.37
3179	NYSE	TAP	Wed, Jan 5, 2005	36.73	36.73	35.89	36.01
3178	NYSE	TAP	Tue, Jan 4, 2005	37.69	37.69	36.67	36.93
3177	NYSE	TAP	Mon, Jan 3, 2005	37.85	38.00	37.51	37.69
3176	NYSE	TAP	Fri, Dec 31, 2004	38.03	38.08	37.78	37.84
3175	NYSE	TAP	Thu, Dec 30, 2004	37.56	38.07	37.48	37.93
3174	NYSE	TAP	Wed, Dec 29, 2004	37.73	37.73	37.38	37.54
3173	NYSE	TAP	Tue, Dec 28, 2004	37.13	37.85	37.12	37.78
3172	NYSE	TAP	Mon, Dec 27, 2004	37.16	37.20	36.71	37.20
3171	NYSE	TAP	Thu, Dec 23, 2004	37.18	37.22	36.99	37.04
3170	NYSE	TAP	Wed, Dec 22, 2004	37.45	37.45	37.09	37.09
3169	NYSE	TAP	Tue, Dec 21, 2004	37.16	37.40	37.03	37.40
3168	NYSE	TAP	Mon, Dec 20, 2004	37.21	37.33	36.96	37.16
3167	NYSE	TAP	Fri, Dec 17, 2004	37.08	37.43	37.06	37.21
3166	NYSE	TAP	Thu, Dec 16, 2004	37.46	37.46	37.10	37.30
3165	NYSE	TAP	Wed, Dec 15, 2004	37.44	37.50	37.27	37.46
3164	NYSE	TAP	Tue, Dec 14, 2004	37.37	37.61	37.17	37.35
3163	NYSE	TAP	Mon, Dec 13, 2004	36.78	37.49	36.78	37.37
3162	NYSE	TAP	Fri, Dec 10, 2004	37.05	37.05	36.78	36.78
3161	NYSE	TAP	Thu, Dec 9, 2004	37.07	37.19	36.90	37.13
3160	NYSE	TAP	Wed, Dec 8, 2004	37.13	37.14	36.76	37.07
3159	NYSE	TAP	Tue, Dec 7, 2004	37.43	37.50	37.02	37.30
3158	NYSE	TAP	Mon, Dec 6, 2004	37.75	37.85	37.26	37.35
3157	NYSE	TAP	Fri, Dec 3, 2004	37.26	37.95	37.20	37.63
3156	NYSE	TAP	Thu, Dec 2, 2004	37.67	37.73	37.19	37.23
3155	NYSE	TAP	Wed, Dec 1, 2004	37.75	38.28	37.53	37.57
3154	NYSE	TAP	Tue, Nov 30, 2004	36.50	37.49	36.50	37.45
3153	NYSE	TAP	Mon, Nov 29, 2004	36.12	36.60	36.01	36.55
3152	NYSE	TAP	Fri, Nov 26, 2004	36.23	36.38	35.95	36.02
3151	NYSE	TAP	Wed, Nov 24, 2004	36.15	36.37	35.89	36.23
3150	NYSE	TAP	Tue, Nov 23, 2004	36.25	36.25	35.75	36.07
3149	NYSE	TAP	Mon, Nov 22, 2004	36.08	36.44	36.07	36.17
3148	NYSE	TAP	Fri, Nov 19, 2004	36.30	36.46	36.03	36.25
3147	NYSE	TAP	Thu, Nov 18, 2004	36.83	36.84	36.13	36.27
3146	NYSE	TAP	Wed, Nov 17, 2004	36.40	36.92	36.36	36.83
3145	NYSE	TAP	Tue, Nov 16, 2004	35.85	36.38	35.85	36.31
3144	NYSE	TAP	Mon, Nov 15, 2004	36.30	36.35	35.81	35.82
3143	NYSE	TAP	Fri, Nov 12, 2004	35.76	35.95	35.48	35.94
3142	NYSE	TAP	Thu, Nov 11, 2004	35.36	35.85	35.36	35.76
3141	NYSE	TAP	Wed, Nov 10, 2004	35.70	35.87	35.30	35.33
3140	NYSE	TAP	Tue, Nov 9, 2004	35.95	36.25	35.38	35.64
3139	NYSE	TAP	Mon, Nov 8, 2004	35.13	35.45	34.50	34.60
3138	NYSE	TAP	Fri, Nov 5, 2004	34.66	35.06	34.10	35.02
3137	NYSE	TAP	Thu, Nov 4, 2004	34.18	34.67	34.08	34.66
3136	NYSE	TAP	Wed, Nov 3, 2004	34.00	34.27	33.88	34.14
3135	NYSE	TAP	Tue, Nov 2, 2004	33.55	33.95	33.50	33.91
3134	NYSE	TAP	Mon, Nov 1, 2004	33.28	33.58	33.02	33.32
3133	NYSE	TAP	Fri, Oct 29, 2004	33.77	34.11	33.30	33.35
3132	NYSE	TAP	Thu, Oct 28, 2004	32.98	33.94	32.61	33.77
3131	NYSE	TAP	Wed, Oct 27, 2004	33.85	33.85	32.88	32.98
3130	NYSE	TAP	Tue, Oct 26, 2004	33.70	33.84	33.33	33.83
3129	NYSE	TAP	Mon, Oct 25, 2004	33.55	33.61	33.02	33.61
3128	NYSE	TAP	Fri, Oct 22, 2004	33.28	33.75	33.28	33.60
3127	NYSE	TAP	Thu, Oct 21, 2004	33.13	33.32	32.90	33.25
3126	NYSE	TAP	Wed, Oct 20, 2004	32.58	33.33	32.56	32.98
3125	NYSE	TAP	Tue, Oct 19, 2004	32.75	32.85	32.60	32.64
3124	NYSE	TAP	Mon, Oct 18, 2004	33.03	33.03	32.68	32.80
3123	NYSE	TAP	Fri, Oct 15, 2004	33.11	33.33	32.93	32.99
3122	NYSE	TAP	Thu, Oct 14, 2004	33.05	33.48	32.99	32.99
3121	NYSE	TAP	Wed, Oct 13, 2004	33.08	33.26	32.92	33.10
3120	NYSE	TAP	Tue, Oct 12, 2004	33.20	33.29	32.87	33.00
3119	NYSE	TAP	Mon, Oct 11, 2004	33.50	33.55	33.17	33.27
3118	NYSE	TAP	Fri, Oct 8, 2004	32.95	33.66	32.95	33.42
3117	NYSE	TAP	Thu, Oct 7, 2004	33.35	33.43	32.96	33.04
3116	NYSE	TAP	Wed, Oct 6, 2004	33.53	33.73	33.15	33.25
3115	NYSE	TAP	Tue, Oct 5, 2004	33.83	33.83	33.57	33.58
3114	NYSE	TAP	Mon, Oct 4, 2004	33.86	34.14	33.66	33.70
3113	NYSE	TAP	Fri, Oct 1, 2004	34.06	34.10	33.67	33.88
3112	NYSE	TAP	Thu, Sep 30, 2004	33.25	33.96	33.20	33.96
3111	NYSE	TAP	Wed, Sep 29, 2004	33.38	33.38	33.12	33.17
3110	NYSE	TAP	Tue, Sep 28, 2004	33.43	33.54	33.28	33.38
3109	NYSE	TAP	Mon, Sep 27, 2004	33.66	33.76	33.41	33.48
3108	NYSE	TAP	Fri, Sep 24, 2004	33.80	33.84	33.65	33.77
3107	NYSE	TAP	Thu, Sep 23, 2004	33.66	33.93	33.64	33.77
3106	NYSE	TAP	Wed, Sep 22, 2004	33.78	33.86	33.64	33.66
3105	NYSE	TAP	Tue, Sep 21, 2004	34.05	34.05	33.66	33.83
3104	NYSE	TAP	Mon, Sep 20, 2004	34.64	34.64	33.98	34.05
3103	NYSE	TAP	Fri, Sep 17, 2004	34.49	34.66	34.38	34.62
3102	NYSE	TAP	Thu, Sep 16, 2004	34.09	34.56	34.09	34.44
3101	NYSE	TAP	Wed, Sep 15, 2004	34.14	34.21	33.90	34.19
3100	NYSE	TAP	Tue, Sep 14, 2004	34.41	34.42	34.02	34.19
3099	NYSE	TAP	Mon, Sep 13, 2004	34.44	34.47	34.20	34.36
3098	NYSE	TAP	Fri, Sep 10, 2004	34.28	34.50	34.08	34.44
3097	NYSE	TAP	Thu, Sep 9, 2004	34.50	34.50	34.16	34.28
3096	NYSE	TAP	Wed, Sep 8, 2004	34.72	34.72	34.13	34.61
3095	NYSE	TAP	Tue, Sep 7, 2004	34.53	34.68	34.41	34.57
3094	NYSE	TAP	Fri, Sep 3, 2004	34.38	34.67	34.36	34.50
3093	NYSE	TAP	Thu, Sep 2, 2004	34.36	34.37	34.24	34.33
3092	NYSE	TAP	Wed, Sep 1, 2004	34.03	34.44	34.03	34.40
3091	NYSE	TAP	Tue, Aug 31, 2004	33.98	34.29	33.98	34.25
3090	NYSE	TAP	Mon, Aug 30, 2004	33.85	34.00	33.73	33.93
3089	NYSE	TAP	Fri, Aug 27, 2004	33.75	33.91	33.58	33.90
3088	NYSE	TAP	Thu, Aug 26, 2004	33.89	33.97	33.67	33.79
3087	NYSE	TAP	Wed, Aug 25, 2004	33.90	33.96	33.71	33.89
3086	NYSE	TAP	Tue, Aug 24, 2004	34.45	34.45	33.73	33.81
3085	NYSE	TAP	Mon, Aug 23, 2004	33.63	34.33	33.62	34.20
3084	NYSE	TAP	Fri, Aug 20, 2004	33.28	33.61	33.10	33.50
3083	NYSE	TAP	Thu, Aug 19, 2004	33.50	33.59	33.30	33.49
3082	NYSE	TAP	Wed, Aug 18, 2004	33.35	33.55	33.00	33.46
3081	NYSE	TAP	Tue, Aug 17, 2004	33.40	33.55	33.02	33.30
3080	NYSE	TAP	Mon, Aug 16, 2004	33.66	33.87	33.13	33.24
3079	NYSE	TAP	Fri, Aug 13, 2004	33.36	33.98	33.30	33.80
3078	NYSE	TAP	Thu, Aug 12, 2004	33.24	33.66	33.24	33.30
3077	NYSE	TAP	Wed, Aug 11, 2004	32.88	33.34	32.63	33.24
3076	NYSE	TAP	Tue, Aug 10, 2004	32.96	32.96	32.72	32.87
3075	NYSE	TAP	Mon, Aug 9, 2004	33.06	33.06	32.58	32.96
3074	NYSE	TAP	Fri, Aug 6, 2004	33.26	33.32	33.05	33.10
3073	NYSE	TAP	Thu, Aug 5, 2004	33.78	33.78	33.04	33.26
3072	NYSE	TAP	Wed, Aug 4, 2004	33.87	34.15	33.48	33.70
3071	NYSE	TAP	Tue, Aug 3, 2004	34.43	34.53	33.85	33.97
3070	NYSE	TAP	Mon, Aug 2, 2004	34.37	34.93	34.36	34.51
3069	NYSE	TAP	Fri, Jul 30, 2004	33.84	34.48	33.84	34.38
3068	NYSE	TAP	Thu, Jul 29, 2004	34.23	34.25	33.77	33.81
3067	NYSE	TAP	Wed, Jul 28, 2004	34.36	34.60	33.92	34.16
3066	NYSE	TAP	Tue, Jul 27, 2004	34.46	34.88	34.20	34.36
3065	NYSE	TAP	Mon, Jul 26, 2004	35.00	35.35	34.10	34.38
3064	NYSE	TAP	Fri, Jul 23, 2004	36.30	36.40	35.64	35.73
3063	NYSE	TAP	Thu, Jul 22, 2004	37.15	37.37	36.09	36.20
3062	NYSE	TAP	Wed, Jul 21, 2004	38.26	38.26	36.76	37.37
3061	NYSE	TAP	Tue, Jul 20, 2004	38.13	40.06	38.03	38.25
3060	NYSE	TAP	Mon, Jul 19, 2004	37.00	39.75	36.90	37.78
3059	NYSE	TAP	Fri, Jul 16, 2004	36.53	36.70	36.35	36.51
3058	NYSE	TAP	Thu, Jul 15, 2004	36.21	36.56	36.13	36.44
3057	NYSE	TAP	Wed, Jul 14, 2004	36.08	36.37	36.06	36.21
3056	NYSE	TAP	Tue, Jul 13, 2004	36.28	36.28	36.01	36.13
3055	NYSE	TAP	Mon, Jul 12, 2004	36.06	36.36	35.82	36.33
3054	NYSE	TAP	Fri, Jul 9, 2004	35.95	36.18	35.76	36.06
3053	NYSE	TAP	Thu, Jul 8, 2004	36.33	36.49	36.02	36.07
3052	NYSE	TAP	Wed, Jul 7, 2004	36.48	36.57	36.27	36.33
3051	NYSE	TAP	Tue, Jul 6, 2004	35.98	36.53	35.96	36.48
3050	NYSE	TAP	Fri, Jul 2, 2004	36.18	36.18	35.94	35.98
3049	NYSE	TAP	Thu, Jul 1, 2004	36.17	36.35	35.92	36.21
3048	NYSE	TAP	Wed, Jun 30, 2004	36.25	36.26	35.92	36.17
3047	NYSE	TAP	Tue, Jun 29, 2004	35.83	35.91	35.69	35.89
3046	NYSE	TAP	Mon, Jun 28, 2004	35.53	36.05	35.48	35.83
3045	NYSE	TAP	Fri, Jun 25, 2004	35.45	35.58	35.40	35.56
3044	NYSE	TAP	Thu, Jun 24, 2004	34.83	35.37	34.83	35.35
3043	NYSE	TAP	Wed, Jun 23, 2004	34.76	34.88	34.63	34.82
3042	NYSE	TAP	Tue, Jun 22, 2004	34.67	34.87	34.63	34.71
3041	NYSE	TAP	Mon, Jun 21, 2004	34.64	34.70	34.53	34.64
3040	NYSE	TAP	Fri, Jun 18, 2004	34.63	34.70	34.57	34.63
3039	NYSE	TAP	Thu, Jun 17, 2004	34.36	34.60	34.33	34.56
3038	NYSE	TAP	Wed, Jun 16, 2004	33.77	34.45	33.77	34.35
3037	NYSE	TAP	Tue, Jun 15, 2004	33.65	33.72	33.58	33.69
3036	NYSE	TAP	Mon, Jun 14, 2004	33.55	33.63	33.38	33.38
3035	NYSE	TAP	Thu, Jun 10, 2004	33.50	33.62	33.46	33.52
3034	NYSE	TAP	Wed, Jun 9, 2004	33.48	33.86	33.42	33.46
3033	NYSE	TAP	Tue, Jun 8, 2004	32.82	33.55	32.82	33.48
3032	NYSE	TAP	Mon, Jun 7, 2004	32.84	32.99	32.79	32.87
3031	NYSE	TAP	Fri, Jun 4, 2004	32.91	33.03	32.79	32.84
3030	NYSE	TAP	Thu, Jun 3, 2004	32.72	33.11	32.67	32.91
3029	NYSE	TAP	Wed, Jun 2, 2004	32.55	32.75	32.28	32.70
3028	NYSE	TAP	Tue, Jun 1, 2004	32.24	32.56	32.05	32.52
3027	NYSE	TAP	Fri, May 28, 2004	32.34	32.35	32.19	32.23
3026	NYSE	TAP	Thu, May 27, 2004	32.38	32.43	32.28	32.30
3025	NYSE	TAP	Wed, May 26, 2004	32.25	32.28	32.00	32.28
3024	NYSE	TAP	Tue, May 25, 2004	32.28	32.42	32.02	32.37
3023	NYSE	TAP	Mon, May 24, 2004	32.35	32.38	32.18	32.27
3022	NYSE	TAP	Fri, May 21, 2004	32.10	32.29	31.98	32.20
3021	NYSE	TAP	Thu, May 20, 2004	31.98	32.07	31.90	31.98
3020	NYSE	TAP	Wed, May 19, 2004	32.26	32.32	31.91	31.95
3019	NYSE	TAP	Tue, May 18, 2004	32.02	32.35	32.01	32.27
3018	NYSE	TAP	Mon, May 17, 2004	32.28	32.28	31.93	32.05
3017	NYSE	TAP	Fri, May 14, 2004	32.16	32.38	31.77	32.33
3016	NYSE	TAP	Thu, May 13, 2004	32.59	32.59	31.93	32.11
3015	NYSE	TAP	Wed, May 12, 2004	32.86	32.95	32.42	32.66
3014	NYSE	TAP	Tue, May 11, 2004	32.48	32.94	32.38	32.89
3013	NYSE	TAP	Mon, May 10, 2004	33.00	33.00	32.46	32.50
3012	NYSE	TAP	Fri, May 7, 2004	33.06	33.23	32.96	33.10
3011	NYSE	TAP	Thu, May 6, 2004	33.10	33.24	33.05	33.11
3010	NYSE	TAP	Wed, May 5, 2004	32.82	33.10	32.56	33.10
3009	NYSE	TAP	Tue, May 4, 2004	32.95	32.98	32.75	32.87
3008	NYSE	TAP	Mon, May 3, 2004	32.86	32.93	32.64	32.85
3007	NYSE	TAP	Fri, Apr 30, 2004	33.09	33.09	32.79	32.86
3006	NYSE	TAP	Thu, Apr 29, 2004	32.92	33.20	32.85	33.11
3005	NYSE	TAP	Wed, Apr 28, 2004	33.35	33.39	32.90	32.99
3004	NYSE	TAP	Tue, Apr 27, 2004	33.50	33.73	33.25	33.32
3003	NYSE	TAP	Mon, Apr 26, 2004	33.78	33.92	33.38	33.45
3002	NYSE	TAP	Fri, Apr 23, 2004	33.23	33.96	33.20	33.78
3001	NYSE	TAP	Thu, Apr 22, 2004	33.55	33.55	32.83	33.35
3000	NYSE	TAP	Wed, Apr 21, 2004	33.79	33.87	33.68	33.74
2999	NYSE	TAP	Tue, Apr 20, 2004	34.15	34.19	33.67	33.69
2998	NYSE	TAP	Mon, Apr 19, 2004	34.26	34.40	34.08	34.23
2997	NYSE	TAP	Fri, Apr 16, 2004	34.05	34.50	34.05	34.26
2996	NYSE	TAP	Thu, Apr 15, 2004	34.00	34.09	33.58	34.08
2995	NYSE	TAP	Wed, Apr 14, 2004	34.30	34.31	33.72	34.00
2994	NYSE	TAP	Tue, Apr 13, 2004	34.70	34.71	34.23	34.29
2993	NYSE	TAP	Mon, Apr 12, 2004	34.60	34.81	34.54	34.67
2992	NYSE	TAP	Thu, Apr 8, 2004	34.65	35.03	34.43	34.60
2991	NYSE	TAP	Wed, Apr 7, 2004	34.70	34.81	34.54	34.56
2990	NYSE	TAP	Tue, Apr 6, 2004	35.00	35.02	34.57	34.68
2989	NYSE	TAP	Mon, Apr 5, 2004	35.33	35.33	34.82	35.04
2988	NYSE	TAP	Fri, Apr 2, 2004	35.70	35.92	35.33	35.36
2987	NYSE	TAP	Thu, Apr 1, 2004	34.72	35.13	34.56	35.13
2986	NYSE	TAP	Wed, Mar 31, 2004	34.24	34.73	34.09	34.73
2985	NYSE	TAP	Tue, Mar 30, 2004	33.80	34.28	33.60	34.24
2984	NYSE	TAP	Mon, Mar 29, 2004	33.99	33.99	33.60	33.79
2983	NYSE	TAP	Fri, Mar 26, 2004	33.46	34.13	33.46	33.99
2982	NYSE	TAP	Thu, Mar 25, 2004	33.69	33.69	33.12	33.43
2981	NYSE	TAP	Wed, Mar 24, 2004	33.91	34.13	33.62	33.72
2980	NYSE	TAP	Tue, Mar 23, 2004	33.81	34.10	33.76	33.91
2979	NYSE	TAP	Mon, Mar 22, 2004	33.89	33.89	33.43	33.73
2978	NYSE	TAP	Fri, Mar 19, 2004	33.43	34.00	33.36	33.88
2977	NYSE	TAP	Thu, Mar 18, 2004	33.39	33.49	32.85	33.27
2976	NYSE	TAP	Wed, Mar 17, 2004	33.38	33.59	33.37	33.52
2975	NYSE	TAP	Tue, Mar 16, 2004	33.30	33.48	33.26	33.31
2974	NYSE	TAP	Mon, Mar 15, 2004	33.65	33.82	33.17	33.30
2973	NYSE	TAP	Fri, Mar 12, 2004	33.26	33.70	33.03	33.70
2972	NYSE	TAP	Thu, Mar 11, 2004	32.76	33.42	32.68	33.26
2971	NYSE	TAP	Wed, Mar 10, 2004	32.75	33.00	32.51	32.76
2970	NYSE	TAP	Tue, Mar 9, 2004	33.06	33.10	32.53	32.72
2969	NYSE	TAP	Mon, Mar 8, 2004	33.07	33.30	32.95	33.03
2968	NYSE	TAP	Fri, Mar 5, 2004	33.13	33.60	33.08	33.12
2967	NYSE	TAP	Thu, Mar 4, 2004	33.29	33.32	33.12	33.25
2966	NYSE	TAP	Wed, Mar 3, 2004	33.03	33.39	33.03	33.39
2965	NYSE	TAP	Tue, Mar 2, 2004	34.31	34.35	33.57	33.64
2964	NYSE	TAP	Mon, Mar 1, 2004	33.83	34.24	33.75	34.18
2963	NYSE	TAP	Fri, Feb 27, 2004	33.26	34.05	33.26	33.89
2962	NYSE	TAP	Thu, Feb 26, 2004	33.00	33.27	32.96	33.26
2961	NYSE	TAP	Wed, Feb 25, 2004	33.09	33.12	32.90	33.08
2960	NYSE	TAP	Tue, Feb 24, 2004	33.13	33.26	32.92	33.19
2959	NYSE	TAP	Mon, Feb 23, 2004	32.80	33.18	32.71	33.13
2958	NYSE	TAP	Fri, Feb 20, 2004	32.31	32.92	32.30	32.81
2957	NYSE	TAP	Thu, Feb 19, 2004	32.60	32.69	32.35	32.36
2956	NYSE	TAP	Wed, Feb 18, 2004	32.22	32.49	32.18	32.42
2955	NYSE	TAP	Tue, Feb 17, 2004	32.00	32.53	31.99	32.34
2954	NYSE	TAP	Fri, Feb 13, 2004	32.47	32.47	31.95	32.18
2953	NYSE	TAP	Thu, Feb 12, 2004	32.60	32.80	32.52	32.52
2952	NYSE	TAP	Wed, Feb 11, 2004	32.49	32.71	32.27	32.63
2951	NYSE	TAP	Tue, Feb 10, 2004	31.66	32.61	31.53	32.36
2950	NYSE	TAP	Mon, Feb 9, 2004	30.88	32.01	30.88	31.62
2949	NYSE	TAP	Fri, Feb 6, 2004	30.63	31.32	30.63	31.15
2948	NYSE	TAP	Thu, Feb 5, 2004	29.90	31.34	28.48	30.75
2947	NYSE	TAP	Wed, Feb 4, 2004	28.10	28.27	27.91	27.96
2946	NYSE	TAP	Tue, Feb 3, 2004	28.40	28.40	28.13	28.21
2945	NYSE	TAP	Mon, Feb 2, 2004	28.33	28.44	28.20	28.35
2944	NYSE	TAP	Fri, Jan 30, 2004	28.19	28.34	27.98	28.27
2943	NYSE	TAP	Thu, Jan 29, 2004	28.48	28.59	28.40	28.54
2942	NYSE	TAP	Wed, Jan 28, 2004	28.05	28.38	27.99	28.25
2941	NYSE	TAP	Tue, Jan 27, 2004	27.95	28.18	27.76	28.10
2940	NYSE	TAP	Mon, Jan 26, 2004	27.88	27.98	27.68	27.90
2939	NYSE	TAP	Fri, Jan 23, 2004	27.88	27.90	27.74	27.85
2938	NYSE	TAP	Thu, Jan 22, 2004	27.68	27.91	27.64	27.89
2937	NYSE	TAP	Wed, Jan 21, 2004	27.69	27.83	27.63	27.75
2936	NYSE	TAP	Tue, Jan 20, 2004	27.37	27.69	27.24	27.66
2935	NYSE	TAP	Fri, Jan 16, 2004	27.25	27.33	27.18	27.24
2934	NYSE	TAP	Thu, Jan 15, 2004	27.17	27.35	27.13	27.25
2933	NYSE	TAP	Wed, Jan 14, 2004	27.23	27.23	26.99	27.17
2932	NYSE	TAP	Tue, Jan 13, 2004	27.30	27.37	27.19	27.25
2931	NYSE	TAP	Mon, Jan 12, 2004	27.07	27.37	26.99	27.31
2930	NYSE	TAP	Fri, Jan 9, 2004	26.87	27.10	26.87	26.95
2929	NYSE	TAP	Thu, Jan 8, 2004	27.35	27.38	26.95	26.99
2928	NYSE	TAP	Wed, Jan 7, 2004	27.70	27.70	27.26	27.29
2927	NYSE	TAP	Tue, Jan 6, 2004	28.15	28.15	27.73	27.77
2926	NYSE	TAP	Mon, Jan 5, 2004	27.93	28.16	27.93	28.15
2925	NYSE	TAP	Fri, Jan 2, 2004	28.07	28.10	27.75	27.87
2924	NYSE	TAP	Wed, Dec 31, 2003	28.00	28.13	28.00	28.05
2923	NYSE	TAP	Tue, Dec 30, 2003	28.07	28.23	28.04	28.05
2922	NYSE	TAP	Mon, Dec 29, 2003	28.13	28.23	28.00	28.07
2921	NYSE	TAP	Fri, Dec 26, 2003	28.12	28.20	28.05	28.06
2920	NYSE	TAP	Wed, Dec 24, 2003	28.21	28.24	28.10	28.11
2919	NYSE	TAP	Tue, Dec 23, 2003	28.09	28.29	28.09	28.27
2918	NYSE	TAP	Mon, Dec 22, 2003	27.95	28.09	27.83	28.09
2917	NYSE	TAP	Fri, Dec 19, 2003	28.58	28.58	27.93	28.00
2916	NYSE	TAP	Thu, Dec 18, 2003	28.43	28.61	28.10	28.50
2915	NYSE	TAP	Wed, Dec 17, 2003	28.57	28.61	28.37	28.43
2914	NYSE	TAP	Tue, Dec 16, 2003	28.55	28.75	28.40	28.67
2913	NYSE	TAP	Mon, Dec 15, 2003	28.53	28.80	28.50	28.55
2912	NYSE	TAP	Fri, Dec 12, 2003	28.68	28.68	28.24	28.36
2911	NYSE	TAP	Thu, Dec 11, 2003	28.25	28.82	28.15	28.77
2910	NYSE	TAP	Wed, Dec 10, 2003	28.13	28.38	28.08	28.25
2909	NYSE	TAP	Tue, Dec 9, 2003	27.63	28.25	27.63	28.13
2908	NYSE	TAP	Mon, Dec 8, 2003	27.23	27.60	27.22	27.56
2907	NYSE	TAP	Fri, Dec 5, 2003	27.49	27.53	27.22	27.22
2906	NYSE	TAP	Thu, Dec 4, 2003	27.63	27.78	27.40	27.49
2905	NYSE	TAP	Wed, Dec 3, 2003	27.50	27.78	27.50	27.75
2904	NYSE	TAP	Tue, Dec 2, 2003	27.56	27.61	27.43	27.53
2903	NYSE	TAP	Mon, Dec 1, 2003	27.53	27.62	27.46	27.60
2902	NYSE	TAP	Fri, Nov 28, 2003	27.53	27.56	27.37	27.56
2901	NYSE	TAP	Wed, Nov 26, 2003	27.50	27.57	27.40	27.57
2900	NYSE	TAP	Tue, Nov 25, 2003	27.40	27.55	27.40	27.49
2899	NYSE	TAP	Mon, Nov 24, 2003	27.53	27.60	27.49	27.58
2898	NYSE	TAP	Fri, Nov 21, 2003	27.68	27.70	27.47	27.51
2897	NYSE	TAP	Thu, Nov 20, 2003	27.80	27.85	27.59	27.63
2896	NYSE	TAP	Wed, Nov 19, 2003	27.78	27.86	27.42	27.83
2895	NYSE	TAP	Tue, Nov 18, 2003	28.46	28.54	28.28	28.30
2894	NYSE	TAP	Mon, Nov 17, 2003	28.44	28.48	28.23	28.44
2893	NYSE	TAP	Fri, Nov 14, 2003	28.77	28.77	28.38	28.44
2892	NYSE	TAP	Thu, Nov 13, 2003	28.65	28.83	28.58	28.83
2891	NYSE	TAP	Wed, Nov 12, 2003	28.48	28.73	28.38	28.70
2890	NYSE	TAP	Tue, Nov 11, 2003	28.13	28.50	28.10	28.45
2889	NYSE	TAP	Mon, Nov 10, 2003	28.00	28.15	28.00	28.13
2888	NYSE	TAP	Fri, Nov 7, 2003	28.16	28.40	27.98	28.01
2887	NYSE	TAP	Thu, Nov 6, 2003	27.93	28.19	27.72	28.15
2886	NYSE	TAP	Wed, Nov 5, 2003	27.88	27.97	27.55	27.84
2885	NYSE	TAP	Tue, Nov 4, 2003	27.94	28.03	27.82	27.88
2884	NYSE	TAP	Mon, Nov 3, 2003	28.03	28.20	27.84	27.94
2883	NYSE	TAP	Fri, Oct 31, 2003	27.57	28.06	27.57	28.03
2882	NYSE	TAP	Thu, Oct 30, 2003	27.88	27.88	27.33	27.58
2881	NYSE	TAP	Wed, Oct 29, 2003	27.62	28.05	27.56	28.04
2880	NYSE	TAP	Tue, Oct 28, 2003	27.10	27.61	27.06	27.59
2879	NYSE	TAP	Mon, Oct 27, 2003	27.30	27.30	26.90	27.04
2878	NYSE	TAP	Fri, Oct 24, 2003	27.26	27.38	26.95	27.26
2877	NYSE	TAP	Thu, Oct 23, 2003	27.25	27.55	26.34	27.50
2876	NYSE	TAP	Wed, Oct 22, 2003	27.14	27.14	26.35	26.58
2875	NYSE	TAP	Tue, Oct 21, 2003	27.28	27.28	27.02	27.13
2874	NYSE	TAP	Mon, Oct 20, 2003	27.50	27.50	26.92	27.15
2873	NYSE	TAP	Fri, Oct 17, 2003	28.08	28.16	27.81	27.94
2872	NYSE	TAP	Thu, Oct 16, 2003	27.70	28.00	27.70	27.98
2871	NYSE	TAP	Wed, Oct 15, 2003	28.43	28.50	28.21	28.31
2870	NYSE	TAP	Tue, Oct 14, 2003	28.18	28.50	28.15	28.38
2869	NYSE	TAP	Mon, Oct 13, 2003	28.71	29.07	28.63	29.00
2868	NYSE	TAP	Fri, Oct 10, 2003	28.23	28.85	28.22	28.71
2867	NYSE	TAP	Thu, Oct 9, 2003	27.88	28.38	27.76	28.30
2866	NYSE	TAP	Wed, Oct 8, 2003	27.38	27.50	27.18	27.50
2865	NYSE	TAP	Tue, Oct 7, 2003	27.35	27.50	27.32	27.38
2864	NYSE	TAP	Mon, Oct 6, 2003	27.26	27.41	27.16	27.32
2863	NYSE	TAP	Fri, Oct 3, 2003	27.19	27.35	27.14	27.31
2862	NYSE	TAP	Thu, Oct 2, 2003	27.33	27.33	26.94	27.06
2861	NYSE	TAP	Wed, Oct 1, 2003	26.89	27.33	26.84	27.33
2860	NYSE	TAP	Tue, Sep 30, 2003	27.02	27.02	26.74	26.88
2859	NYSE	TAP	Mon, Sep 29, 2003	26.80	27.04	26.80	27.02
2858	NYSE	TAP	Fri, Sep 26, 2003	26.94	26.99	26.70	26.80
2857	NYSE	TAP	Thu, Sep 25, 2003	27.03	27.14	26.90	26.94
2856	NYSE	TAP	Wed, Sep 24, 2003	27.28	27.33	26.98	27.03
2855	NYSE	TAP	Tue, Sep 23, 2003	26.94	27.28	26.88	27.28
2854	NYSE	TAP	Mon, Sep 22, 2003	27.31	27.37	27.07	27.10
2853	NYSE	TAP	Fri, Sep 19, 2003	27.37	27.59	27.34	27.43
2852	NYSE	TAP	Thu, Sep 18, 2003	27.14	27.39	27.09	27.36
2851	NYSE	TAP	Wed, Sep 17, 2003	27.12	27.21	27.03	27.09
2850	NYSE	TAP	Tue, Sep 16, 2003	27.13	27.22	27.03	27.12
2849	NYSE	TAP	Mon, Sep 15, 2003	27.25	27.25	27.01	27.06
2848	NYSE	TAP	Fri, Sep 12, 2003	27.35	27.35	27.13	27.22
2847	NYSE	TAP	Thu, Sep 11, 2003	27.43	27.56	27.23	27.37
2846	NYSE	TAP	Wed, Sep 10, 2003	27.44	27.44	27.24	27.38
2845	NYSE	TAP	Tue, Sep 9, 2003	27.95	27.95	27.09	27.49
2844	NYSE	TAP	Mon, Sep 8, 2003	28.15	28.17	27.80	27.95
2843	NYSE	TAP	Fri, Sep 5, 2003	28.27	28.50	28.09	28.20
2842	NYSE	TAP	Thu, Sep 4, 2003	28.10	28.42	28.08	28.27
2841	NYSE	TAP	Wed, Sep 3, 2003	28.83	28.83	28.26	28.30
2840	NYSE	TAP	Tue, Sep 2, 2003	27.58	28.53	27.53	28.53
2839	NYSE	TAP	Fri, Aug 29, 2003	27.38	27.72	27.37	27.58
2838	NYSE	TAP	Thu, Aug 28, 2003	27.24	27.47	26.84	27.40
2837	NYSE	TAP	Wed, Aug 27, 2003	27.00	27.25	26.70	27.21
2836	NYSE	TAP	Tue, Aug 26, 2003	26.33	26.38	26.01	26.19
2835	NYSE	TAP	Mon, Aug 25, 2003	26.50	26.55	26.40	26.45
2834	NYSE	TAP	Fri, Aug 22, 2003	26.65	26.78	26.44	26.45
2833	NYSE	TAP	Thu, Aug 21, 2003	26.33	26.75	26.28	26.53
2832	NYSE	TAP	Wed, Aug 20, 2003	26.51	26.54	26.31	26.33
2831	NYSE	TAP	Tue, Aug 19, 2003	26.50	26.55	26.43	26.51
2830	NYSE	TAP	Mon, Aug 18, 2003	26.73	26.74	26.50	26.53
2829	NYSE	TAP	Fri, Aug 15, 2003	26.52	26.58	26.50	26.55
2828	NYSE	TAP	Thu, Aug 14, 2003	26.51	26.60	26.43	26.52
2827	NYSE	TAP	Wed, Aug 13, 2003	26.74	26.74	26.43	26.51
2826	NYSE	TAP	Tue, Aug 12, 2003	25.99	26.55	25.96	26.55
2825	NYSE	TAP	Mon, Aug 11, 2003	26.00	26.08	25.74	25.86
2824	NYSE	TAP	Fri, Aug 8, 2003	25.68	26.00	25.59	26.00
2823	NYSE	TAP	Thu, Aug 7, 2003	25.50	25.76	25.31	25.70
2822	NYSE	TAP	Wed, Aug 6, 2003	25.47	25.49	25.28	25.43
2821	NYSE	TAP	Tue, Aug 5, 2003	25.68	25.75	25.41	25.47
2820	NYSE	TAP	Mon, Aug 4, 2003	25.78	25.78	25.51	25.70
2819	NYSE	TAP	Fri, Aug 1, 2003	25.65	25.90	25.50	25.78
2818	NYSE	TAP	Thu, Jul 31, 2003	25.98	26.37	25.68	25.69
2817	NYSE	TAP	Wed, Jul 30, 2003	26.10	26.18	25.81	25.85
2816	NYSE	TAP	Tue, Jul 29, 2003	26.00	26.15	25.80	26.03
2815	NYSE	TAP	Mon, Jul 28, 2003	25.72	26.05	25.72	25.99
2814	NYSE	TAP	Fri, Jul 25, 2003	24.80	25.77	24.68	25.72
2813	NYSE	TAP	Thu, Jul 24, 2003	25.54	26.20	24.76	24.80
2812	NYSE	TAP	Wed, Jul 23, 2003	24.88	25.09	24.68	24.97
2811	NYSE	TAP	Tue, Jul 22, 2003	24.50	24.88	24.45	24.79
2810	NYSE	TAP	Mon, Jul 21, 2003	24.67	24.67	24.30	24.40
2809	NYSE	TAP	Fri, Jul 18, 2003	24.43	24.67	24.14	24.60
2808	NYSE	TAP	Thu, Jul 17, 2003	24.00	24.36	24.00	24.30
2807	NYSE	TAP	Wed, Jul 16, 2003	24.31	24.45	23.96	24.07
2806	NYSE	TAP	Tue, Jul 15, 2003	24.05	24.25	23.95	24.18
2805	NYSE	TAP	Mon, Jul 14, 2003	24.63	24.65	24.00	24.04
2804	NYSE	TAP	Fri, Jul 11, 2003	24.70	24.98	24.46	24.47
2803	NYSE	TAP	Thu, Jul 10, 2003	24.75	24.80	24.63	24.77
2802	NYSE	TAP	Wed, Jul 9, 2003	24.73	24.84	24.66	24.79
2801	NYSE	TAP	Tue, Jul 8, 2003	24.97	24.97	24.43	24.79
2800	NYSE	TAP	Mon, Jul 7, 2003	24.68	25.13	24.67	24.97
2799	NYSE	TAP	Thu, Jul 3, 2003	24.54	24.78	24.51	24.61
2798	NYSE	TAP	Wed, Jul 2, 2003	24.60	24.78	24.46	24.67
2797	NYSE	TAP	Tue, Jul 1, 2003	24.45	24.75	24.38	24.60
2796	NYSE	TAP	Mon, Jun 30, 2003	24.33	24.65	24.20	24.49
2795	NYSE	TAP	Fri, Jun 27, 2003	24.65	24.65	24.33	24.33
2794	NYSE	TAP	Thu, Jun 26, 2003	24.53	24.69	24.41	24.62
2793	NYSE	TAP	Wed, Jun 25, 2003	24.90	25.08	24.50	24.52
2792	NYSE	TAP	Tue, Jun 24, 2003	24.46	25.08	24.46	24.81
2791	NYSE	TAP	Mon, Jun 23, 2003	24.95	25.01	24.56	24.73
2790	NYSE	TAP	Fri, Jun 20, 2003	25.61	25.66	25.07	25.19
2789	NYSE	TAP	Thu, Jun 19, 2003	26.76	26.76	25.50	25.54
2788	NYSE	TAP	Wed, Jun 18, 2003	26.43	26.90	26.43	26.79
2787	NYSE	TAP	Tue, Jun 17, 2003	27.03	27.13	26.69	26.75
2786	NYSE	TAP	Mon, Jun 16, 2003	26.80	27.00	26.77	26.99
2785	NYSE	TAP	Fri, Jun 13, 2003	26.73	26.86	26.53	26.76
2784	NYSE	TAP	Thu, Jun 12, 2003	26.98	26.98	26.41	26.68
2783	NYSE	TAP	Wed, Jun 11, 2003	27.10	27.15	26.73	26.88
2782	NYSE	TAP	Tue, Jun 10, 2003	27.08	27.08	26.70	27.00
2781	NYSE	TAP	Mon, Jun 9, 2003	27.00	27.22	26.83	27.08
2780	NYSE	TAP	Fri, Jun 6, 2003	27.48	27.65	27.02	27.22
2779	NYSE	TAP	Thu, Jun 5, 2003	27.23	27.61	27.16	27.50
2778	NYSE	TAP	Wed, Jun 4, 2003	27.10	27.35	27.09	27.20
2777	NYSE	TAP	Tue, Jun 3, 2003	27.53	27.53	26.87	27.07
2776	NYSE	TAP	Mon, Jun 2, 2003	27.58	27.67	27.45	27.56
2775	NYSE	TAP	Fri, May 30, 2003	27.08	27.65	27.03	27.54
2774	NYSE	TAP	Thu, May 29, 2003	27.10	27.40	26.91	27.04
2773	NYSE	TAP	Wed, May 28, 2003	26.19	27.05	26.12	27.01
2772	NYSE	TAP	Tue, May 27, 2003	25.99	26.42	25.89	26.29
2771	NYSE	TAP	Fri, May 23, 2003	25.81	26.40	25.78	25.99
2770	NYSE	TAP	Thu, May 22, 2003	25.85	25.97	25.65	25.86
2769	NYSE	TAP	Wed, May 21, 2003	26.00	26.03	25.60	25.85
2768	NYSE	TAP	Tue, May 20, 2003	26.04	26.20	25.71	26.02
2767	NYSE	TAP	Mon, May 19, 2003	25.92	26.02	25.83	25.94
2766	NYSE	TAP	Fri, May 16, 2003	25.81	26.30	25.43	26.05
2765	NYSE	TAP	Thu, May 15, 2003	26.41	26.57	26.25	26.55
2764	NYSE	TAP	Wed, May 14, 2003	26.87	26.89	26.26	26.28
2763	NYSE	TAP	Tue, May 13, 2003	26.55	26.64	26.41	26.60
2762	NYSE	TAP	Mon, May 12, 2003	26.70	26.86	26.55	26.58
2761	NYSE	TAP	Fri, May 9, 2003	26.40	26.88	26.36	26.70
2760	NYSE	TAP	Thu, May 8, 2003	26.58	26.60	26.11	26.37
2759	NYSE	TAP	Wed, May 7, 2003	26.47	26.75	26.35	26.58
2758	NYSE	TAP	Tue, May 6, 2003	26.18	26.53	26.07	26.40
2757	NYSE	TAP	Mon, May 5, 2003	26.54	26.68	26.15	26.25
2756	NYSE	TAP	Fri, May 2, 2003	26.45	26.73	26.39	26.54
2755	NYSE	TAP	Thu, May 1, 2003	26.77	26.77	25.80	26.50
2754	NYSE	TAP	Wed, Apr 30, 2003	26.60	27.00	26.49	26.77
2753	NYSE	TAP	Tue, Apr 29, 2003	23.96	26.40	23.63	26.35
2752	NYSE	TAP	Mon, Apr 28, 2003	24.45	24.88	24.40	24.74
2751	NYSE	TAP	Fri, Apr 25, 2003	24.35	24.56	24.28	24.37
2750	NYSE	TAP	Thu, Apr 24, 2003	24.98	25.11	24.31	24.40
2749	NYSE	TAP	Wed, Apr 23, 2003	25.30	25.79	24.92	25.75
2748	NYSE	TAP	Tue, Apr 22, 2003	24.82	25.40	24.67	25.26
2747	NYSE	TAP	Mon, Apr 21, 2003	24.70	25.05	24.69	24.81
2746	NYSE	TAP	Thu, Apr 17, 2003	24.68	24.98	24.68	24.80
2745	NYSE	TAP	Wed, Apr 16, 2003	25.10	25.10	24.64	24.68
2744	NYSE	TAP	Tue, Apr 15, 2003	25.19	25.26	24.90	25.11
2743	NYSE	TAP	Mon, Apr 14, 2003	24.68	25.23	24.68	25.15
2742	NYSE	TAP	Fri, Apr 11, 2003	24.25	24.72	24.25	24.68
2741	NYSE	TAP	Thu, Apr 10, 2003	24.07	24.22	23.98	24.12
2740	NYSE	TAP	Wed, Apr 9, 2003	24.50	24.67	23.98	24.17
2739	NYSE	TAP	Tue, Apr 8, 2003	24.53	24.79	24.37	24.50
2738	NYSE	TAP	Mon, Apr 7, 2003	25.15	25.49	24.56	24.58
2737	NYSE	TAP	Fri, Apr 4, 2003	24.93	25.18	24.75	24.87
2736	NYSE	TAP	Thu, Apr 3, 2003	24.81	24.92	24.67	24.82
2735	NYSE	TAP	Wed, Apr 2, 2003	24.58	24.82	24.47	24.74
2734	NYSE	TAP	Tue, Apr 1, 2003	24.30	24.47	24.24	24.39
2733	NYSE	TAP	Mon, Mar 31, 2003	23.95	24.37	23.83	24.25
2732	NYSE	TAP	Fri, Mar 28, 2003	23.78	24.04	23.78	24.00
2731	NYSE	TAP	Thu, Mar 27, 2003	23.84	23.90	23.43	23.85
2730	NYSE	TAP	Wed, Mar 26, 2003	23.85	24.03	23.70	23.96
2729	NYSE	TAP	Tue, Mar 25, 2003	23.86	24.02	23.64	23.88
2728	NYSE	TAP	Mon, Mar 24, 2003	24.37	24.39	23.73	23.89
2727	NYSE	TAP	Fri, Mar 21, 2003	24.08	24.52	23.95	24.47
2726	NYSE	TAP	Thu, Mar 20, 2003	23.94	23.94	23.52	23.80
2725	NYSE	TAP	Wed, Mar 19, 2003	23.87	24.00	23.70	23.96
2724	NYSE	TAP	Tue, Mar 18, 2003	24.05	24.06	23.62	23.87
2723	NYSE	TAP	Mon, Mar 17, 2003	23.56	24.07	23.43	24.07
2722	NYSE	TAP	Fri, Mar 14, 2003	23.72	23.79	23.50	23.66
2721	NYSE	TAP	Thu, Mar 13, 2003	23.56	23.82	23.48	23.61
2720	NYSE	TAP	Wed, Mar 12, 2003	23.25	23.38	23.11	23.38
2719	NYSE	TAP	Tue, Mar 11, 2003	23.09	23.42	23.09	23.25
2718	NYSE	TAP	Mon, Mar 10, 2003	23.43	23.43	23.03	23.08
2717	NYSE	TAP	Fri, Mar 7, 2003	23.13	23.53	23.03	23.48
2716	NYSE	TAP	Thu, Mar 6, 2003	23.16	23.38	22.93	23.31
2715	NYSE	TAP	Wed, Mar 5, 2003	23.50	23.50	22.93	23.16
2714	NYSE	TAP	Tue, Mar 4, 2003	23.87	23.95	23.43	23.50
2713	NYSE	TAP	Mon, Mar 3, 2003	24.13	24.38	23.75	23.88
2712	NYSE	TAP	Fri, Feb 28, 2003	24.35	24.38	24.00	24.05
2711	NYSE	TAP	Thu, Feb 27, 2003	24.21	24.43	24.16	24.23
2710	NYSE	TAP	Wed, Feb 26, 2003	23.76	24.25	23.52	24.19
2709	NYSE	TAP	Tue, Feb 25, 2003	23.83	24.03	23.54	23.78
2708	NYSE	TAP	Mon, Feb 24, 2003	24.35	24.47	24.10	24.13
2707	NYSE	TAP	Fri, Feb 21, 2003	23.77	24.44	23.70	24.26
2706	NYSE	TAP	Thu, Feb 20, 2003	24.38	24.38	23.63	23.72
2705	NYSE	TAP	Wed, Feb 19, 2003	24.59	24.59	23.62	23.88
2704	NYSE	TAP	Tue, Feb 18, 2003	24.41	24.64	24.35	24.59
2703	NYSE	TAP	Fri, Feb 14, 2003	24.43	24.74	24.15	24.32
2702	NYSE	TAP	Thu, Feb 13, 2003	24.45	24.70	24.32	24.43
2701	NYSE	TAP	Wed, Feb 12, 2003	24.63	24.88	24.35	24.41
2700	NYSE	TAP	Tue, Feb 11, 2003	25.20	25.30	24.48	24.62
2699	NYSE	TAP	Mon, Feb 10, 2003	25.73	25.88	24.82	25.13
2698	NYSE	TAP	Fri, Feb 7, 2003	25.80	26.20	25.38	25.60
2697	NYSE	TAP	Thu, Feb 6, 2003	29.73	29.73	24.71	25.30
2696	NYSE	TAP	Wed, Feb 5, 2003	29.76	30.08	29.50	29.72
2695	NYSE	TAP	Tue, Feb 4, 2003	30.23	30.26	29.50	29.76
2694	NYSE	TAP	Mon, Feb 3, 2003	29.98	30.73	29.95	30.23
2693	NYSE	TAP	Fri, Jan 31, 2003	29.46	30.30	29.42	30.10
2692	NYSE	TAP	Thu, Jan 30, 2003	30.04	30.04	29.13	29.46
2691	NYSE	TAP	Wed, Jan 29, 2003	30.84	30.84	30.00	30.03
2690	NYSE	TAP	Tue, Jan 28, 2003	30.89	31.08	30.56	30.84
2689	NYSE	TAP	Mon, Jan 27, 2003	31.21	31.43	30.85	30.89
2688	NYSE	TAP	Fri, Jan 24, 2003	31.50	31.65	31.16	31.21
2687	NYSE	TAP	Thu, Jan 23, 2003	31.63	31.72	31.33	31.50
2686	NYSE	TAP	Wed, Jan 22, 2003	31.78	32.20	31.53	31.55
2685	NYSE	TAP	Tue, Jan 21, 2003	31.95	32.41	31.65	31.68
2684	NYSE	TAP	Fri, Jan 17, 2003	31.62	31.99	31.60	31.94
2683	NYSE	TAP	Thu, Jan 16, 2003	31.14	31.67	31.13	31.61
2682	NYSE	TAP	Wed, Jan 15, 2003	31.15	31.24	30.91	31.12
2681	NYSE	TAP	Tue, Jan 14, 2003	31.58	31.58	30.82	31.09
2680	NYSE	TAP	Mon, Jan 13, 2003	31.63	31.81	31.54	31.58
2679	NYSE	TAP	Fri, Jan 10, 2003	31.88	31.92	31.48	31.76
2678	NYSE	TAP	Thu, Jan 9, 2003	31.51	32.00	31.25	32.00
2677	NYSE	TAP	Wed, Jan 8, 2003	31.68	31.97	31.40	31.41
2676	NYSE	TAP	Tue, Jan 7, 2003	31.93	31.97	31.45	31.61
2675	NYSE	TAP	Mon, Jan 6, 2003	31.53	32.17	31.53	31.98
2674	NYSE	TAP	Fri, Jan 3, 2003	30.74	30.85	30.39	30.58
2673	NYSE	TAP	Thu, Jan 2, 2003	30.68	31.54	30.63	30.94
2672	NYSE	TAP	Tue, Dec 31, 2002	30.58	30.75	30.17	30.63
2671	NYSE	TAP	Mon, Dec 30, 2002	30.25	30.63	30.11	30.50
2670	NYSE	TAP	Fri, Dec 27, 2002	30.35	30.40	29.95	30.02
2669	NYSE	TAP	Thu, Dec 26, 2002	30.39	30.78	30.35	30.40
2668	NYSE	TAP	Tue, Dec 24, 2002	30.48	30.57	30.25	30.31
2667	NYSE	TAP	Mon, Dec 23, 2002	30.31	30.81	30.05	30.48
2666	NYSE	TAP	Fri, Dec 20, 2002	30.35	30.44	30.01	30.43
2665	NYSE	TAP	Thu, Dec 19, 2002	30.45	30.54	30.22	30.44
2664	NYSE	TAP	Wed, Dec 18, 2002	30.20	30.53	30.15	30.36
2663	NYSE	TAP	Tue, Dec 17, 2002	30.75	30.75	30.18	30.18
2662	NYSE	TAP	Mon, Dec 16, 2002	30.95	31.04	30.60	30.75
2661	NYSE	TAP	Fri, Dec 13, 2002	31.23	31.41	30.75	30.75
2660	NYSE	TAP	Thu, Dec 12, 2002	31.81	31.84	31.16	31.37
2659	NYSE	TAP	Wed, Dec 11, 2002	32.20	32.20	31.35	31.76
2658	NYSE	TAP	Tue, Dec 10, 2002	32.13	32.40	31.80	32.19
2657	NYSE	TAP	Mon, Dec 9, 2002	32.70	32.93	32.43	32.46
2656	NYSE	TAP	Fri, Dec 6, 2002	32.21	32.84	32.21	32.69
2655	NYSE	TAP	Thu, Dec 5, 2002	33.05	33.05	32.10	32.13
2654	NYSE	TAP	Wed, Dec 4, 2002	32.48	33.10	32.47	33.05
2653	NYSE	TAP	Tue, Dec 3, 2002	31.80	32.60	31.55	32.36
2652	NYSE	TAP	Mon, Dec 2, 2002	32.52	32.54	31.51	31.80
2651	NYSE	TAP	Fri, Nov 29, 2002	32.77	32.77	32.35	32.43
2650	NYSE	TAP	Wed, Nov 27, 2002	32.48	32.96	32.33	32.90
2649	NYSE	TAP	Tue, Nov 26, 2002	32.58	32.86	32.02	32.53
2648	NYSE	TAP	Mon, Nov 25, 2002	33.44	33.53	32.75	32.79
2647	NYSE	TAP	Fri, Nov 22, 2002	33.16	33.62	32.93	33.44
2646	NYSE	TAP	Thu, Nov 21, 2002	33.53	33.67	32.90	33.11
2645	NYSE	TAP	Wed, Nov 20, 2002	33.51	33.64	33.18	33.52
2644	NYSE	TAP	Tue, Nov 19, 2002	33.41	33.75	33.20	33.50
2643	NYSE	TAP	Mon, Nov 18, 2002	33.95	33.95	33.12	33.42
2642	NYSE	TAP	Fri, Nov 15, 2002	33.64	34.00	33.39	34.00
2641	NYSE	TAP	Thu, Nov 14, 2002	33.04	33.70	32.74	33.63
2640	NYSE	TAP	Wed, Nov 13, 2002	32.33	33.08	31.85	33.02
2639	NYSE	TAP	Tue, Nov 12, 2002	33.28	33.92	31.81	32.03
2638	NYSE	TAP	Mon, Nov 11, 2002	32.90	33.71	32.87	33.23
2637	NYSE	TAP	Fri, Nov 8, 2002	33.45	33.63	32.84	32.90
2636	NYSE	TAP	Thu, Nov 7, 2002	33.27	33.81	33.08	33.45
2635	NYSE	TAP	Wed, Nov 6, 2002	33.43	33.55	32.85	33.25
2634	NYSE	TAP	Tue, Nov 5, 2002	33.81	34.00	33.27	33.43
2633	NYSE	TAP	Mon, Nov 4, 2002	34.84	34.84	33.77	33.86
2632	NYSE	TAP	Fri, Nov 1, 2002	34.24	34.95	34.04	34.83
2631	NYSE	TAP	Thu, Oct 31, 2002	34.42	34.68	33.92	34.24
2630	NYSE	TAP	Wed, Oct 30, 2002	34.80	35.00	34.41	34.47
2629	NYSE	TAP	Tue, Oct 29, 2002	34.34	34.88	34.21	34.80
2628	NYSE	TAP	Mon, Oct 28, 2002	34.99	34.99	34.17	34.32
2627	NYSE	TAP	Fri, Oct 25, 2002	34.19	34.83	34.05	34.72
2626	NYSE	TAP	Thu, Oct 24, 2002	34.65	34.70	33.75	34.30
2625	NYSE	TAP	Wed, Oct 23, 2002	34.30	35.08	34.13	34.65
2624	NYSE	TAP	Tue, Oct 22, 2002	33.63	34.60	33.52	34.43
2623	NYSE	TAP	Mon, Oct 21, 2002	31.95	34.13	31.94	34.00
2622	NYSE	TAP	Fri, Oct 18, 2002	30.50	31.11	30.45	30.96
2621	NYSE	TAP	Thu, Oct 17, 2002	31.01	31.16	30.51	30.55
2620	NYSE	TAP	Wed, Oct 16, 2002	30.88	31.61	30.79	30.97
2619	NYSE	TAP	Tue, Oct 15, 2002	30.80	31.25	30.19	31.14
2618	NYSE	TAP	Mon, Oct 14, 2002	29.23	30.47	29.20	30.45
2617	NYSE	TAP	Fri, Oct 11, 2002	28.94	29.66	28.93	29.22
2616	NYSE	TAP	Thu, Oct 10, 2002	28.80	29.40	28.74	28.93
2615	NYSE	TAP	Wed, Oct 9, 2002	29.83	29.87	28.84	28.90
2614	NYSE	TAP	Tue, Oct 8, 2002	29.95	30.15	29.54	29.83
2613	NYSE	TAP	Mon, Oct 7, 2002	29.50	30.23	29.20	29.44
2612	NYSE	TAP	Fri, Oct 4, 2002	29.20	29.49	28.48	28.67
2611	NYSE	TAP	Thu, Oct 3, 2002	28.94	29.49	28.94	29.20
2610	NYSE	TAP	Wed, Oct 2, 2002	28.89	29.30	28.61	28.82
2609	NYSE	TAP	Tue, Oct 1, 2002	28.50	28.82	27.96	28.82
2608	NYSE	TAP	Mon, Sep 30, 2002	28.50	28.50	27.85	28.15
2607	NYSE	TAP	Fri, Sep 27, 2002	29.12	29.30	28.55	28.60
2606	NYSE	TAP	Thu, Sep 26, 2002	28.97	29.17	28.71	29.12
2605	NYSE	TAP	Wed, Sep 25, 2002	28.48	29.11	28.28	28.97
2604	NYSE	TAP	Tue, Sep 24, 2002	29.30	29.42	28.10	28.16
2603	NYSE	TAP	Mon, Sep 23, 2002	30.19	30.24	29.38	29.38
2602	NYSE	TAP	Fri, Sep 20, 2002	30.18	30.39	30.04	30.29
2601	NYSE	TAP	Thu, Sep 19, 2002	30.30	30.30	29.84	30.17
2600	NYSE	TAP	Wed, Sep 18, 2002	30.74	31.00	30.19	30.65
2599	NYSE	TAP	Tue, Sep 17, 2002	31.34	31.40	30.71	30.76
2598	NYSE	TAP	Mon, Sep 16, 2002	31.08	31.25	30.69	31.22
2597	NYSE	TAP	Fri, Sep 13, 2002	30.90	31.18	30.72	31.18
2596	NYSE	TAP	Thu, Sep 12, 2002	31.37	31.43	31.07	31.08
2595	NYSE	TAP	Wed, Sep 11, 2002	31.36	31.50	31.24	31.37
2594	NYSE	TAP	Tue, Sep 10, 2002	31.43	31.44	30.80	31.16
2593	NYSE	TAP	Mon, Sep 9, 2002	30.98	31.59	30.79	31.42
2592	NYSE	TAP	Fri, Sep 6, 2002	30.70	30.98	30.29	30.98
2591	NYSE	TAP	Thu, Sep 5, 2002	29.94	30.68	29.80	30.52
2590	NYSE	TAP	Wed, Sep 4, 2002	29.64	30.04	29.35	29.95
2589	NYSE	TAP	Tue, Sep 3, 2002	29.93	30.07	29.35	29.63
2588	NYSE	TAP	Fri, Aug 30, 2002	29.38	30.34	29.31	30.03
2587	NYSE	TAP	Thu, Aug 29, 2002	30.04	30.04	29.14	29.50
2586	NYSE	TAP	Wed, Aug 28, 2002	30.60	30.81	29.86	30.05
2585	NYSE	TAP	Tue, Aug 27, 2002	30.88	30.96	30.53	30.81
2584	NYSE	TAP	Mon, Aug 26, 2002	30.65	30.87	30.15	30.87
2583	NYSE	TAP	Fri, Aug 23, 2002	30.93	30.98	30.58	30.70
2582	NYSE	TAP	Thu, Aug 22, 2002	31.20	31.34	30.55	30.95
2581	NYSE	TAP	Wed, Aug 21, 2002	31.36	31.48	30.82	31.20
2580	NYSE	TAP	Tue, Aug 20, 2002	31.47	31.64	31.13	31.36
2579	NYSE	TAP	Mon, Aug 19, 2002	30.49	31.56	30.15	31.52
2578	NYSE	TAP	Fri, Aug 16, 2002	30.72	30.74	30.25	30.55
2577	NYSE	TAP	Thu, Aug 15, 2002	30.99	31.05	30.52	30.82
2576	NYSE	TAP	Wed, Aug 14, 2002	30.64	31.14	30.22	31.14
2575	NYSE	TAP	Tue, Aug 13, 2002	30.52	31.15	30.09	30.64
2574	NYSE	TAP	Mon, Aug 12, 2002	30.25	30.60	29.90	30.52
2573	NYSE	TAP	Fri, Aug 9, 2002	32.09	32.09	31.64	31.73
2572	NYSE	TAP	Thu, Aug 8, 2002	31.35	32.15	31.31	32.09
2571	NYSE	TAP	Wed, Aug 7, 2002	30.88	31.41	30.46	31.32
2570	NYSE	TAP	Tue, Aug 6, 2002	30.03	30.89	30.03	30.55
2569	NYSE	TAP	Mon, Aug 5, 2002	29.88	30.39	29.63	29.71
2568	NYSE	TAP	Fri, Aug 2, 2002	29.71	30.13	29.50	29.93
2567	NYSE	TAP	Thu, Aug 1, 2002	29.98	30.35	29.40	29.83
2566	NYSE	TAP	Wed, Jul 31, 2002	28.98	30.25	28.98	30.21
2565	NYSE	TAP	Tue, Jul 30, 2002	28.93	29.12	28.77	28.97
2564	NYSE	TAP	Mon, Jul 29, 2002	27.98	29.03	27.87	29.03
2563	NYSE	TAP	Fri, Jul 26, 2002	28.54	28.54	27.71	27.91
2562	NYSE	TAP	Thu, Jul 25, 2002	26.88	29.00	26.85	28.54
2561	NYSE	TAP	Wed, Jul 24, 2002	25.98	26.82	25.53	26.44
2560	NYSE	TAP	Tue, Jul 23, 2002	26.06	26.62	25.25	25.98
2559	NYSE	TAP	Mon, Jul 22, 2002	25.70	27.23	25.70	26.01
2558	NYSE	TAP	Fri, Jul 19, 2002	26.74	26.74	25.25	25.70
2557	NYSE	TAP	Thu, Jul 18, 2002	26.83	27.02	26.43	26.66
2556	NYSE	TAP	Wed, Jul 17, 2002	26.99	27.33	26.84	26.88
2555	NYSE	TAP	Tue, Jul 16, 2002	27.40	27.77	26.87	26.87
2554	NYSE	TAP	Mon, Jul 15, 2002	27.99	27.99	26.78	27.46
2553	NYSE	TAP	Fri, Jul 12, 2002	27.97	28.50	27.83	28.03
2552	NYSE	TAP	Thu, Jul 11, 2002	27.87	28.41	27.61	27.92
2551	NYSE	TAP	Wed, Jul 10, 2002	29.15	29.19	27.73	27.88
2550	NYSE	TAP	Tue, Jul 9, 2002	29.53	29.74	29.13	29.13
2549	NYSE	TAP	Mon, Jul 8, 2002	29.64	29.65	29.00	29.53
2548	NYSE	TAP	Fri, Jul 5, 2002	29.40	29.80	29.22	29.65
2547	NYSE	TAP	Wed, Jul 3, 2002	29.75	29.98	29.25	29.32
2546	NYSE	TAP	Tue, Jul 2, 2002	30.13	30.39	29.72	29.75
2545	NYSE	TAP	Mon, Jul 1, 2002	31.08	31.20	30.08	30.13
2544	NYSE	TAP	Fri, Jun 28, 2002	30.38	31.15	30.34	31.15
2543	NYSE	TAP	Thu, Jun 27, 2002	30.54	30.89	30.04	30.38
2542	NYSE	TAP	Wed, Jun 26, 2002	29.66	30.71	29.10	30.66
2541	NYSE	TAP	Tue, Jun 25, 2002	30.13	30.25	29.65	29.67
2540	NYSE	TAP	Mon, Jun 24, 2002	30.40	30.41	29.80	29.93
2539	NYSE	TAP	Fri, Jun 21, 2002	30.83	31.08	30.42	30.43
2538	NYSE	TAP	Thu, Jun 20, 2002	30.53	31.38	30.28	31.20
2537	NYSE	TAP	Wed, Jun 19, 2002	32.48	32.50	30.45	30.53
2536	NYSE	TAP	Tue, Jun 18, 2002	33.10	33.24	32.85	32.92
2535	NYSE	TAP	Mon, Jun 17, 2002	32.64	33.18	32.63	33.17
2534	NYSE	TAP	Fri, Jun 14, 2002	32.53	32.73	32.13	32.63
2533	NYSE	TAP	Thu, Jun 13, 2002	33.38	33.41	32.74	32.75
2532	NYSE	TAP	Wed, Jun 12, 2002	33.48	33.66	33.42	33.50
2531	NYSE	TAP	Tue, Jun 11, 2002	33.80	34.02	33.44	33.44
2530	NYSE	TAP	Mon, Jun 10, 2002	33.37	33.84	33.33	33.70
2529	NYSE	TAP	Fri, Jun 7, 2002	32.89	33.48	32.65	33.37
2528	NYSE	TAP	Thu, Jun 6, 2002	32.78	33.44	32.71	32.89
2527	NYSE	TAP	Wed, Jun 5, 2002	32.50	32.88	32.36	32.82
2526	NYSE	TAP	Tue, Jun 4, 2002	32.83	33.03	32.17	32.54
2525	NYSE	TAP	Mon, Jun 3, 2002	33.20	33.20	32.83	32.86
2524	NYSE	TAP	Fri, May 31, 2002	32.92	33.37	32.70	33.37
2523	NYSE	TAP	Thu, May 30, 2002	33.15	33.52	32.63	32.89
2522	NYSE	TAP	Wed, May 29, 2002	33.55	33.65	33.23	33.59
2521	NYSE	TAP	Tue, May 28, 2002	34.13	34.13	33.53	33.65
2520	NYSE	TAP	Fri, May 24, 2002	34.28	34.57	33.95	34.13
2519	NYSE	TAP	Thu, May 23, 2002	34.25	34.47	34.00	34.28
2518	NYSE	TAP	Wed, May 22, 2002	33.96	34.37	33.93	34.25
2517	NYSE	TAP	Tue, May 21, 2002	33.95	34.22	33.93	33.98
2516	NYSE	TAP	Mon, May 20, 2002	34.03	34.03	33.65	33.95
2515	NYSE	TAP	Fri, May 17, 2002	34.13	34.23	33.75	34.04
2514	NYSE	TAP	Thu, May 16, 2002	33.64	34.21	33.64	33.85
2513	NYSE	TAP	Wed, May 15, 2002	33.00	33.86	33.00	33.64
2512	NYSE	TAP	Tue, May 14, 2002	33.09	33.26	32.83	32.95
2511	NYSE	TAP	Mon, May 13, 2002	33.30	33.36	33.03	33.09
2510	NYSE	TAP	Fri, May 10, 2002	33.15	33.31	32.93	33.24
2509	NYSE	TAP	Thu, May 9, 2002	33.00	33.50	32.85	33.10
2508	NYSE	TAP	Wed, May 8, 2002	33.78	33.78	33.23	33.24
2507	NYSE	TAP	Tue, May 7, 2002	34.37	34.39	33.61	33.68
2506	NYSE	TAP	Mon, May 6, 2002	34.32	34.58	34.27	34.27
2505	NYSE	TAP	Fri, May 3, 2002	34.20	34.55	33.85	34.31
2504	NYSE	TAP	Thu, May 2, 2002	34.15	34.63	34.14	34.38
2503	NYSE	TAP	Wed, May 1, 2002	33.40	34.15	33.29	34.06
2502	NYSE	TAP	Tue, Apr 30, 2002	33.20	33.64	33.10	33.43
2501	NYSE	TAP	Mon, Apr 29, 2002	32.21	33.34	32.09	32.99
2500	NYSE	TAP	Fri, Apr 26, 2002	32.30	32.60	32.02	32.08
2499	NYSE	TAP	Thu, Apr 25, 2002	32.90	33.32	31.97	32.35
2498	NYSE	TAP	Wed, Apr 24, 2002	33.15	33.30	32.87	33.00
2497	NYSE	TAP	Tue, Apr 23, 2002	33.67	33.71	33.11	33.27
2496	NYSE	TAP	Mon, Apr 22, 2002	33.07	33.89	33.07	33.67
2495	NYSE	TAP	Fri, Apr 19, 2002	33.05	33.27	33.00	33.02
2494	NYSE	TAP	Thu, Apr 18, 2002	32.98	33.37	32.59	33.00
2493	NYSE	TAP	Wed, Apr 17, 2002	33.21	33.24	32.90	33.05
2492	NYSE	TAP	Tue, Apr 16, 2002	32.98	33.27	32.98	33.19
2491	NYSE	TAP	Mon, Apr 15, 2002	33.48	33.55	32.95	32.98
2490	NYSE	TAP	Fri, Apr 12, 2002	33.45	33.65	33.17	33.48
2489	NYSE	TAP	Thu, Apr 11, 2002	33.79	33.86	33.24	33.51
2488	NYSE	TAP	Wed, Apr 10, 2002	33.35	33.88	33.35	33.79
2487	NYSE	TAP	Tue, Apr 9, 2002	33.13	33.23	32.85	33.23
2486	NYSE	TAP	Mon, Apr 8, 2002	32.76	33.52	32.72	33.14
2485	NYSE	TAP	Fri, Apr 5, 2002	32.75	32.93	32.52	32.75
2484	NYSE	TAP	Thu, Apr 4, 2002	32.22	32.74	31.95	32.70
2483	NYSE	TAP	Wed, Apr 3, 2002	33.00	33.10	32.01	32.10
2482	NYSE	TAP	Tue, Apr 2, 2002	33.51	33.51	33.15	33.37
2481	NYSE	TAP	Mon, Apr 1, 2002	33.79	33.80	33.30	33.56
2480	NYSE	TAP	Thu, Mar 28, 2002	33.12	33.88	33.12	33.74
2479	NYSE	TAP	Wed, Mar 27, 2002	32.92	33.37	32.85	33.07
2478	NYSE	TAP	Tue, Mar 26, 2002	32.67	32.93	32.60	32.74
2477	NYSE	TAP	Mon, Mar 25, 2002	32.53	33.08	32.30	32.68
2476	NYSE	TAP	Fri, Mar 22, 2002	32.01	32.56	32.00	32.45
2475	NYSE	TAP	Thu, Mar 21, 2002	32.18	32.18	31.75	31.96
2474	NYSE	TAP	Wed, Mar 20, 2002	32.00	32.47	31.65	32.26
2473	NYSE	TAP	Tue, Mar 19, 2002	31.65	32.07	31.65	31.97
2472	NYSE	TAP	Mon, Mar 18, 2002	31.15	31.58	31.13	31.48
2471	NYSE	TAP	Fri, Mar 15, 2002	31.13	31.73	31.09	31.21
2470	NYSE	TAP	Thu, Mar 14, 2002	30.67	31.21	30.67	31.02
2469	NYSE	TAP	Wed, Mar 13, 2002	30.90	31.17	30.55	30.67
2468	NYSE	TAP	Tue, Mar 12, 2002	30.75	30.93	30.57	30.88
2467	NYSE	TAP	Mon, Mar 11, 2002	31.03	31.03	30.47	30.80
2466	NYSE	TAP	Fri, Mar 8, 2002	31.18	31.48	30.85	30.94
2465	NYSE	TAP	Thu, Mar 7, 2002	31.41	31.43	30.90	31.13
2464	NYSE	TAP	Wed, Mar 6, 2002	31.00	31.72	30.93	31.41
2463	NYSE	TAP	Tue, Mar 5, 2002	30.38	30.99	30.21	30.73
2462	NYSE	TAP	Mon, Mar 4, 2002	30.25	30.63	30.02	30.38
2461	NYSE	TAP	Fri, Mar 1, 2002	30.30	30.48	30.01	30.20
2460	NYSE	TAP	Thu, Feb 28, 2002	30.05	30.50	29.93	30.26
2459	NYSE	TAP	Wed, Feb 27, 2002	29.25	30.20	29.19	30.12
2458	NYSE	TAP	Tue, Feb 26, 2002	29.44	29.53	28.81	29.08
2457	NYSE	TAP	Mon, Feb 25, 2002	29.80	29.80	29.08	29.54
2456	NYSE	TAP	Fri, Feb 22, 2002	28.88	29.60	28.82	29.60
2455	NYSE	TAP	Thu, Feb 21, 2002	28.25	28.87	28.25	28.65
2454	NYSE	TAP	Wed, Feb 20, 2002	27.99	28.32	27.99	28.16
2453	NYSE	TAP	Tue, Feb 19, 2002	28.43	28.63	27.97	27.99
2452	NYSE	TAP	Fri, Feb 15, 2002	27.98	28.38	27.98	28.31
2451	NYSE	TAP	Thu, Feb 14, 2002	27.75	28.38	27.63	27.96
2450	NYSE	TAP	Wed, Feb 13, 2002	26.85	26.95	26.74	26.94
2449	NYSE	TAP	Tue, Feb 12, 2002	26.46	26.88	26.45	26.77
2448	NYSE	TAP	Mon, Feb 11, 2002	26.48	26.68	26.31	26.49
2447	NYSE	TAP	Fri, Feb 8, 2002	26.96	27.01	26.08	26.37
2446	NYSE	TAP	Thu, Feb 7, 2002	27.00	27.44	26.55	26.84
2445	NYSE	TAP	Wed, Feb 6, 2002	27.25	27.42	26.71	27.00
2444	NYSE	TAP	Tue, Feb 5, 2002	26.90	27.25	26.90	27.20
2443	NYSE	TAP	Mon, Feb 4, 2002	26.22	26.90	26.22	26.81
2442	NYSE	TAP	Fri, Feb 1, 2002	26.45	26.49	26.14	26.22
2441	NYSE	TAP	Thu, Jan 31, 2002	26.05	26.48	26.01	26.34
2440	NYSE	TAP	Wed, Jan 30, 2002	25.96	26.23	25.94	26.05
2439	NYSE	TAP	Tue, Jan 29, 2002	26.18	26.20	25.90	25.96
2438	NYSE	TAP	Mon, Jan 28, 2002	26.25	26.33	26.06	26.21
2437	NYSE	TAP	Fri, Jan 25, 2002	26.00	26.40	25.93	26.29
2436	NYSE	TAP	Thu, Jan 24, 2002	26.38	26.38	25.82	26.01
2435	NYSE	TAP	Wed, Jan 23, 2002	26.23	26.46	26.21	26.31
2434	NYSE	TAP	Tue, Jan 22, 2002	26.43	26.63	26.31	26.31
2433	NYSE	TAP	Fri, Jan 18, 2002	26.20	26.56	26.20	26.35
2432	NYSE	TAP	Thu, Jan 17, 2002	26.22	26.30	25.93	26.19
2431	NYSE	TAP	Wed, Jan 16, 2002	26.25	26.40	26.10	26.14
2430	NYSE	TAP	Tue, Jan 15, 2002	26.40	26.54	25.81	26.35
2429	NYSE	TAP	Mon, Jan 14, 2002	26.34	26.71	26.26	26.30
2428	NYSE	TAP	Fri, Jan 11, 2002	26.18	26.66	26.13	26.42
2427	NYSE	TAP	Thu, Jan 10, 2002	26.17	26.50	25.91	26.13
2426	NYSE	TAP	Wed, Jan 9, 2002	26.18	26.28	25.93	26.27
2425	NYSE	TAP	Tue, Jan 8, 2002	26.05	26.15	25.86	26.01
2424	NYSE	TAP	Mon, Jan 7, 2002	26.10	26.15	25.80	26.04
2423	NYSE	TAP	Fri, Jan 4, 2002	26.18	26.28	25.66	26.06
2422	NYSE	TAP	Thu, Jan 3, 2002	26.50	26.50	25.85	26.13
2421	NYSE	TAP	Wed, Jan 2, 2002	26.63	26.63	25.45	26.48
2420	NYSE	TAP	Mon, Dec 31, 2001	27.24	27.40	26.63	26.70
2419	NYSE	TAP	Fri, Dec 28, 2001	27.10	27.53	27.10	27.24
2418	NYSE	TAP	Thu, Dec 27, 2001	27.45	27.45	26.50	26.98
2417	NYSE	TAP	Wed, Dec 26, 2001	28.15	28.21	27.25	27.45
2416	NYSE	TAP	Mon, Dec 24, 2001	29.25	29.35	28.14	28.15
2415	NYSE	TAP	Fri, Dec 21, 2001	28.91	29.82	28.89	29.64
2414	NYSE	TAP	Thu, Dec 20, 2001	28.52	29.00	28.50	28.93
2413	NYSE	TAP	Wed, Dec 19, 2001	28.32	28.92	28.31	28.63
2412	NYSE	TAP	Tue, Dec 18, 2001	27.95	28.43	27.95	28.35
2411	NYSE	TAP	Mon, Dec 17, 2001	27.90	27.93	27.76	27.93
2410	NYSE	TAP	Fri, Dec 14, 2001	28.40	28.40	27.66	27.89
2409	NYSE	TAP	Thu, Dec 13, 2001	28.25	28.83	28.15	28.48
2408	NYSE	TAP	Wed, Dec 12, 2001	28.27	28.41	27.88	28.25
2407	NYSE	TAP	Tue, Dec 11, 2001	28.78	28.96	28.18	28.26
2406	NYSE	TAP	Mon, Dec 10, 2001	28.68	28.98	28.46	28.70
2405	NYSE	TAP	Fri, Dec 7, 2001	28.47	28.81	28.27	28.70
2404	NYSE	TAP	Thu, Dec 6, 2001	28.25	28.59	27.90	28.48
2403	NYSE	TAP	Wed, Dec 5, 2001	28.20	28.28	27.80	28.24
2402	NYSE	TAP	Tue, Dec 4, 2001	28.19	28.29	27.74	28.22
2401	NYSE	TAP	Mon, Dec 3, 2001	28.50	28.53	28.13	28.18
2400	NYSE	TAP	Fri, Nov 30, 2001	28.58	28.83	28.49	28.52
2399	NYSE	TAP	Thu, Nov 29, 2001	28.23	28.83	28.23	28.57
2398	NYSE	TAP	Wed, Nov 28, 2001	28.33	28.45	28.23	28.23
2397	NYSE	TAP	Tue, Nov 27, 2001	28.72	28.72	28.28	28.36
2396	NYSE	TAP	Mon, Nov 26, 2001	29.13	29.34	28.70	28.72
2395	NYSE	TAP	Fri, Nov 23, 2001	28.45	29.36	28.42	29.11
2394	NYSE	TAP	Wed, Nov 21, 2001	28.10	28.65	28.03	28.43
2393	NYSE	TAP	Tue, Nov 20, 2001	28.15	28.20	27.62	28.10
2392	NYSE	TAP	Mon, Nov 19, 2001	28.60	28.85	28.04	28.09
2391	NYSE	TAP	Fri, Nov 16, 2001	28.30	28.75	27.91	28.60
2390	NYSE	TAP	Thu, Nov 15, 2001	27.14	28.51	27.14	28.26
2389	NYSE	TAP	Wed, Nov 14, 2001	26.85	27.29	26.75	27.14
2388	NYSE	TAP	Tue, Nov 13, 2001	26.75	27.38	26.55	26.85
2387	NYSE	TAP	Mon, Nov 12, 2001	25.93	26.18	25.54	26.00
2386	NYSE	TAP	Fri, Nov 9, 2001	25.55	26.00	25.51	25.97
2385	NYSE	TAP	Thu, Nov 8, 2001	25.43	25.63	25.35	25.49
2384	NYSE	TAP	Wed, Nov 7, 2001	25.65	25.74	25.36	25.43
2383	NYSE	TAP	Tue, Nov 6, 2001	26.01	26.01	25.63	25.63
2382	NYSE	TAP	Mon, Nov 5, 2001	25.90	26.23	25.90	26.01
2381	NYSE	TAP	Fri, Nov 2, 2001	25.35	26.20	25.18	25.78
2380	NYSE	TAP	Thu, Nov 1, 2001	24.90	25.39	24.88	25.35
2379	NYSE	TAP	Wed, Oct 31, 2001	25.10	25.18	24.81	24.88
2378	NYSE	TAP	Tue, Oct 30, 2001	25.10	25.45	24.88	24.99
2377	NYSE	TAP	Mon, Oct 29, 2001	24.40	25.30	24.40	25.13
2376	NYSE	TAP	Fri, Oct 26, 2001	24.25	24.97	24.25	24.39
2375	NYSE	TAP	Thu, Oct 25, 2001	23.75	23.95	23.01	23.78
2374	NYSE	TAP	Wed, Oct 24, 2001	22.93	23.02	22.40	22.84
2373	NYSE	TAP	Tue, Oct 23, 2001	23.00	23.07	22.67	22.92
2372	NYSE	TAP	Mon, Oct 22, 2001	22.60	22.72	22.07	22.68
2371	NYSE	TAP	Fri, Oct 19, 2001	22.78	22.90	22.54	22.65
2370	NYSE	TAP	Thu, Oct 18, 2001	22.37	22.89	22.19	22.78
2369	NYSE	TAP	Wed, Oct 17, 2001	22.24	22.56	22.07	22.38
2368	NYSE	TAP	Tue, Oct 16, 2001	22.42	22.65	22.03	22.22
2367	NYSE	TAP	Mon, Oct 15, 2001	22.33	22.45	22.15	22.38
2366	NYSE	TAP	Fri, Oct 12, 2001	22.26	22.33	21.93	22.32
2365	NYSE	TAP	Thu, Oct 11, 2001	22.27	22.33	21.88	22.26
2364	NYSE	TAP	Wed, Oct 10, 2001	22.30	22.44	22.15	22.28
2363	NYSE	TAP	Tue, Oct 9, 2001	22.02	22.43	21.99	22.20
2362	NYSE	TAP	Mon, Oct 8, 2001	21.90	22.13	21.43	21.92
2361	NYSE	TAP	Fri, Oct 5, 2001	22.44	22.60	22.28	22.33
2360	NYSE	TAP	Thu, Oct 4, 2001	22.58	22.61	22.17	22.38
2359	NYSE	TAP	Wed, Oct 3, 2001	22.50	22.70	22.45	22.52
2358	NYSE	TAP	Tue, Oct 2, 2001	22.50	22.66	22.48	22.58
2357	NYSE	TAP	Mon, Oct 1, 2001	22.50	22.61	22.46	22.50
2356	NYSE	TAP	Fri, Sep 28, 2001	22.30	22.62	22.30	22.50
2355	NYSE	TAP	Thu, Sep 27, 2001	22.19	22.53	21.94	22.25
2354	NYSE	TAP	Wed, Sep 26, 2001	22.35	22.71	22.21	22.32
2353	NYSE	TAP	Tue, Sep 25, 2001	21.92	22.50	21.83	22.35
2352	NYSE	TAP	Mon, Sep 24, 2001	22.50	22.53	21.33	21.80
2351	NYSE	TAP	Fri, Sep 21, 2001	21.69	22.66	21.69	22.30
2350	NYSE	TAP	Thu, Sep 20, 2001	21.85	22.50	21.68	22.29
2349	NYSE	TAP	Wed, Sep 19, 2001	22.58	22.60	21.69	21.98
2348	NYSE	TAP	Tue, Sep 18, 2001	22.78	23.13	22.31	22.59
2347	NYSE	TAP	Mon, Sep 17, 2001	23.63	23.63	22.55	22.70
2346	NYSE	TAP	Mon, Sep 10, 2001	23.62	24.02	23.39	23.50
2345	NYSE	TAP	Fri, Sep 7, 2001	23.63	23.83	23.46	23.67
2344	NYSE	TAP	Thu, Sep 6, 2001	23.64	23.89	23.54	23.63
2343	NYSE	TAP	Wed, Sep 5, 2001	23.42	23.83	23.35	23.71
2342	NYSE	TAP	Tue, Sep 4, 2001	23.05	23.70	23.03	23.47
2341	NYSE	TAP	Fri, Aug 31, 2001	23.11	23.27	22.92	23.15
2340	NYSE	TAP	Thu, Aug 30, 2001	23.04	23.41	23.04	23.11
2339	NYSE	TAP	Wed, Aug 29, 2001	23.25	23.35	23.03	23.03
2338	NYSE	TAP	Tue, Aug 28, 2001	23.15	23.77	23.15	23.23
2337	NYSE	TAP	Mon, Aug 27, 2001	23.37	23.53	23.12	23.14
2336	NYSE	TAP	Fri, Aug 24, 2001	23.71	23.92	23.36	23.37
2335	NYSE	TAP	Thu, Aug 23, 2001	23.76	23.90	23.65	23.71
2334	NYSE	TAP	Wed, Aug 22, 2001	23.75	23.93	23.64	23.71
2333	NYSE	TAP	Tue, Aug 21, 2001	24.02	24.06	23.75	23.75
2332	NYSE	TAP	Mon, Aug 20, 2001	23.93	24.20	23.93	23.99
2331	NYSE	TAP	Fri, Aug 17, 2001	24.00	24.05	23.69	23.88
2330	NYSE	TAP	Thu, Aug 16, 2001	23.71	24.15	23.71	24.07
2329	NYSE	TAP	Wed, Aug 15, 2001	23.50	23.91	23.48	23.74
2328	NYSE	TAP	Tue, Aug 14, 2001	24.01	24.01	23.40	23.40
2327	NYSE	TAP	Mon, Aug 13, 2001	24.04	24.12	23.92	23.96
2326	NYSE	TAP	Fri, Aug 10, 2001	24.10	24.14	23.75	24.00
2325	NYSE	TAP	Thu, Aug 9, 2001	24.23	24.25	23.77	23.99
2324	NYSE	TAP	Wed, Aug 8, 2001	24.42	24.42	24.15	24.25
2323	NYSE	TAP	Tue, Aug 7, 2001	24.48	24.61	24.35	24.47
2322	NYSE	TAP	Mon, Aug 6, 2001	24.59	24.66	24.41	24.48
2321	NYSE	TAP	Fri, Aug 3, 2001	24.60	24.60	24.35	24.57
2320	NYSE	TAP	Thu, Aug 2, 2001	24.75	24.80	24.55	24.58
2319	NYSE	TAP	Wed, Aug 1, 2001	25.15	25.20	24.75	24.76
2318	NYSE	TAP	Tue, Jul 31, 2001	24.86	25.34	24.80	25.15
2317	NYSE	TAP	Mon, Jul 30, 2001	24.50	24.97	24.47	24.88
2316	NYSE	TAP	Fri, Jul 27, 2001	24.78	24.97	24.05	24.38
2315	NYSE	TAP	Thu, Jul 26, 2001	24.23	25.34	24.20	25.16
2314	NYSE	TAP	Wed, Jul 25, 2001	25.78	26.05	25.60	25.85
2313	NYSE	TAP	Tue, Jul 24, 2001	25.80	25.86	25.35	25.78
2312	NYSE	TAP	Mon, Jul 23, 2001	26.03	26.07	25.67	25.88
2311	NYSE	TAP	Fri, Jul 20, 2001	26.10	26.18	25.83	25.98
2310	NYSE	TAP	Thu, Jul 19, 2001	26.28	26.75	26.10	26.15
2309	NYSE	TAP	Wed, Jul 18, 2001	25.72	26.23	25.72	26.20
2308	NYSE	TAP	Tue, Jul 17, 2001	25.85	25.90	25.70	25.72
2307	NYSE	TAP	Mon, Jul 16, 2001	26.13	26.13	25.73	25.84
2306	NYSE	TAP	Fri, Jul 13, 2001	25.75	26.25	25.73	26.15
2305	NYSE	TAP	Thu, Jul 12, 2001	26.04	26.10	25.63	25.88
2304	NYSE	TAP	Wed, Jul 11, 2001	25.44	26.00	25.43	25.99
2303	NYSE	TAP	Tue, Jul 10, 2001	25.79	25.80	25.38	25.45
2302	NYSE	TAP	Mon, Jul 9, 2001	25.80	25.92	25.45	25.67
2301	NYSE	TAP	Fri, Jul 6, 2001	25.53	25.81	25.30	25.80
2300	NYSE	TAP	Thu, Jul 5, 2001	25.60	25.98	25.37	25.57
2299	NYSE	TAP	Tue, Jul 3, 2001	25.90	25.90	25.51	25.57
2298	NYSE	TAP	Mon, Jul 2, 2001	25.22	26.02	24.76	25.90
2297	NYSE	TAP	Fri, Jun 29, 2001	26.12	26.15	25.01	25.09
2296	NYSE	TAP	Thu, Jun 28, 2001	25.79	26.05	25.74	25.92
2295	NYSE	TAP	Wed, Jun 27, 2001	25.28	25.75	25.26	25.36
2294	NYSE	TAP	Tue, Jun 26, 2001	24.85	25.63	24.80	25.28
2293	NYSE	TAP	Mon, Jun 25, 2001	24.83	25.20	24.83	25.18
2292	NYSE	TAP	Fri, Jun 22, 2001	24.68	25.13	24.68	24.83
2291	NYSE	TAP	Thu, Jun 21, 2001	24.82	25.02	24.68	25.00
2290	NYSE	TAP	Wed, Jun 20, 2001	25.00	25.17	24.44	24.70
2289	NYSE	TAP	Tue, Jun 19, 2001	25.28	25.28	25.00	25.10
2288	NYSE	TAP	Mon, Jun 18, 2001	25.83	25.85	25.01	25.18
2287	NYSE	TAP	Fri, Jun 15, 2001	25.85	26.00	25.60	25.75
2286	NYSE	TAP	Thu, Jun 14, 2001	25.51	25.79	25.51	25.73
2285	NYSE	TAP	Wed, Jun 13, 2001	25.65	26.10	25.49	25.51
2284	NYSE	TAP	Tue, Jun 12, 2001	25.50	25.79	25.40	25.74
2283	NYSE	TAP	Mon, Jun 11, 2001	26.10	26.13	25.33	25.60
2282	NYSE	TAP	Fri, Jun 8, 2001	26.50	26.55	25.90	26.12
2281	NYSE	TAP	Thu, Jun 7, 2001	25.55	26.18	25.38	26.16
2280	NYSE	TAP	Wed, Jun 6, 2001	25.65	25.68	25.48	25.58
2279	NYSE	TAP	Tue, Jun 5, 2001	25.60	25.73	25.44	25.67
2278	NYSE	TAP	Mon, Jun 4, 2001	25.72	25.72	25.30	25.60
2277	NYSE	TAP	Fri, Jun 1, 2001	25.99	26.00	25.67	25.82
2276	NYSE	TAP	Thu, May 31, 2001	25.92	26.20	25.88	25.95
2275	NYSE	TAP	Wed, May 30, 2001	25.53	26.30	25.53	25.92
2274	NYSE	TAP	Tue, May 29, 2001	25.19	25.59	25.19	25.53
2273	NYSE	TAP	Fri, May 25, 2001	25.08	25.41	24.82	25.30
2272	NYSE	TAP	Thu, May 24, 2001	26.00	26.00	24.80	25.21
2271	NYSE	TAP	Wed, May 23, 2001	25.95	26.13	25.81	26.02
2270	NYSE	TAP	Tue, May 22, 2001	27.11	27.13	25.66	25.94
2269	NYSE	TAP	Mon, May 21, 2001	26.85	27.26	26.83	27.02
2268	NYSE	TAP	Fri, May 18, 2001	27.46	27.65	26.96	27.17
2267	NYSE	TAP	Thu, May 17, 2001	27.50	27.78	27.03	27.46
2266	NYSE	TAP	Wed, May 16, 2001	26.63	27.40	26.58	27.33
2265	NYSE	TAP	Tue, May 15, 2001	26.48	26.75	26.32	26.38
2264	NYSE	TAP	Mon, May 14, 2001	25.75	26.20	25.73	26.17
2263	NYSE	TAP	Fri, May 11, 2001	25.83	25.83	25.47	25.70
2262	NYSE	TAP	Thu, May 10, 2001	25.99	26.03	25.83	25.86
2261	NYSE	TAP	Wed, May 9, 2001	25.75	26.00	25.63	25.98
2260	NYSE	TAP	Tue, May 8, 2001	26.02	26.02	25.45	25.75
2259	NYSE	TAP	Mon, May 7, 2001	26.18	26.34	25.96	26.06
2258	NYSE	TAP	Fri, May 4, 2001	26.24	26.60	26.17	26.31
2257	NYSE	TAP	Thu, May 3, 2001	26.05	26.39	26.00	26.37
2256	NYSE	TAP	Wed, May 2, 2001	26.63	26.63	25.89	26.15
2255	NYSE	TAP	Tue, May 1, 2001	26.05	26.75	26.05	26.63
2254	NYSE	TAP	Mon, Apr 30, 2001	26.55	27.05	25.85	26.00
2253	NYSE	TAP	Fri, Apr 27, 2001	27.25	27.55	26.00	26.14
2252	NYSE	TAP	Thu, Apr 26, 2001	29.73	29.73	26.75	27.08
2251	NYSE	TAP	Wed, Apr 25, 2001	29.80	30.40	29.65	30.03
2250	NYSE	TAP	Tue, Apr 24, 2001	29.87	30.20	29.80	29.87
2249	NYSE	TAP	Mon, Apr 23, 2001	29.56	30.31	29.56	29.99
2248	NYSE	TAP	Fri, Apr 20, 2001	29.80	29.80	29.41	29.51
2247	NYSE	TAP	Thu, Apr 19, 2001	29.75	29.95	29.50	29.88
2246	NYSE	TAP	Wed, Apr 18, 2001	30.38	30.38	29.70	29.75
2245	NYSE	TAP	Tue, Apr 17, 2001	30.44	30.88	30.32	30.50
2244	NYSE	TAP	Mon, Apr 16, 2001	29.73	30.69	29.70	30.57
2243	NYSE	TAP	Thu, Apr 12, 2001	29.41	30.13	29.15	29.65
2242	NYSE	TAP	Wed, Apr 11, 2001	30.80	30.80	28.86	29.42
2241	NYSE	TAP	Tue, Apr 10, 2001	30.63	31.76	30.45	31.19
2240	NYSE	TAP	Mon, Apr 9, 2001	30.53	30.53	30.00	30.39
2239	NYSE	TAP	Fri, Apr 6, 2001	31.65	32.21	30.52	30.52
2238	NYSE	TAP	Thu, Apr 5, 2001	32.80	32.83	31.70	31.71
2237	NYSE	TAP	Wed, Apr 4, 2001	32.68	32.77	31.87	32.73
2236	NYSE	TAP	Tue, Apr 3, 2001	33.68	33.71	32.56	32.68
2235	NYSE	TAP	Mon, Apr 2, 2001	32.92	34.14	32.91	33.56
2234	NYSE	TAP	Fri, Mar 30, 2001	32.13	33.00	31.90	32.72
2233	NYSE	TAP	Thu, Mar 29, 2001	32.80	32.80	31.48	31.88
2232	NYSE	TAP	Wed, Mar 28, 2001	31.48	32.99	31.35	32.69
2231	NYSE	TAP	Tue, Mar 27, 2001	31.96	32.04	30.75	31.55
2230	NYSE	TAP	Mon, Mar 26, 2001	31.95	32.16	31.41	32.08
2229	NYSE	TAP	Fri, Mar 23, 2001	31.20	32.13	31.16	31.89
2228	NYSE	TAP	Thu, Mar 22, 2001	32.10	32.27	30.82	31.13
2227	NYSE	TAP	Wed, Mar 21, 2001	32.15	32.50	32.00	32.06
2226	NYSE	TAP	Tue, Mar 20, 2001	32.14	32.68	32.01	32.15
2225	NYSE	TAP	Mon, Mar 19, 2001	32.13	32.20	31.93	32.15
2224	NYSE	TAP	Fri, Mar 16, 2001	32.00	32.39	31.81	32.06
2223	NYSE	TAP	Thu, Mar 15, 2001	32.24	32.31	31.93	32.18
2222	NYSE	TAP	Wed, Mar 14, 2001	32.34	32.43	32.02	32.21
2221	NYSE	TAP	Tue, Mar 13, 2001	32.55	32.63	31.80	32.44
2220	NYSE	TAP	Mon, Mar 12, 2001	32.84	33.25	32.59	32.75
2219	NYSE	TAP	Fri, Mar 9, 2001	32.95	33.26	32.53	32.89
2218	NYSE	TAP	Thu, Mar 8, 2001	31.58	32.97	31.58	32.91
2217	NYSE	TAP	Wed, Mar 7, 2001	32.50	32.51	31.35	31.45
2216	NYSE	TAP	Tue, Mar 6, 2001	33.24	33.24	32.42	32.64
2215	NYSE	TAP	Mon, Mar 5, 2001	33.40	33.58	32.83	33.23
2214	NYSE	TAP	Fri, Mar 2, 2001	33.25	33.40	33.24	33.39
2213	NYSE	TAP	Thu, Mar 1, 2001	33.53	33.69	33.14	33.44
2212	NYSE	TAP	Wed, Feb 28, 2001	34.20	34.23	32.70	33.48
2211	NYSE	TAP	Tue, Feb 27, 2001	33.92	34.15	33.69	34.11
2210	NYSE	TAP	Mon, Feb 26, 2001	34.00	34.45	33.78	33.92
2209	NYSE	TAP	Fri, Feb 23, 2001	34.60	34.69	33.83	33.89
2208	NYSE	TAP	Thu, Feb 22, 2001	35.95	35.96	34.38	34.54
2207	NYSE	TAP	Wed, Feb 21, 2001	35.83	36.00	35.03	35.97
2206	NYSE	TAP	Tue, Feb 20, 2001	34.87	36.00	34.73	35.86
2205	NYSE	TAP	Fri, Feb 16, 2001	34.40	34.70	34.40	34.62
2204	NYSE	TAP	Thu, Feb 15, 2001	34.60	34.63	34.10	34.27
2203	NYSE	TAP	Wed, Feb 14, 2001	34.93	35.14	34.83	34.83
2202	NYSE	TAP	Tue, Feb 13, 2001	34.15	34.53	34.00	34.52
2201	NYSE	TAP	Mon, Feb 12, 2001	34.56	34.60	34.03	34.34
2200	NYSE	TAP	Fri, Feb 9, 2001	33.88	35.42	33.20	34.44
2199	NYSE	TAP	Thu, Feb 8, 2001	35.38	36.20	33.70	33.83
2198	NYSE	TAP	Wed, Feb 7, 2001	34.33	35.22	34.30	35.04
2197	NYSE	TAP	Tue, Feb 6, 2001	34.96	35.20	34.07	34.21
2196	NYSE	TAP	Mon, Feb 5, 2001	34.78	34.82	34.25	34.69
2195	NYSE	TAP	Fri, Feb 2, 2001	34.75	34.83	34.17	34.42
2194	NYSE	TAP	Thu, Feb 1, 2001	34.78	35.03	34.43	34.80
2193	NYSE	TAP	Wed, Jan 31, 2001	34.33	34.78	33.88	34.78
2192	NYSE	TAP	Tue, Jan 30, 2001	33.37	34.37	33.30	33.88
2191	NYSE	TAP	Mon, Jan 29, 2001	32.33	33.63	32.31	33.50
2190	NYSE	TAP	Fri, Jan 26, 2001	32.22	32.81	31.72	32.38
2189	NYSE	TAP	Thu, Jan 25, 2001	31.25	32.34	30.75	32.09
2188	NYSE	TAP	Wed, Jan 24, 2001	31.50	31.56	30.59	30.69
2187	NYSE	TAP	Tue, Jan 23, 2001	31.50	31.56	30.78	31.38
2186	NYSE	TAP	Mon, Jan 22, 2001	31.00	31.38	30.75	31.34
2185	NYSE	TAP	Fri, Jan 19, 2001	31.47	31.47	30.81	31.03
2184	NYSE	TAP	Thu, Jan 18, 2001	31.19	31.75	30.75	31.59
2183	NYSE	TAP	Wed, Jan 17, 2001	32.84	33.06	31.13	31.69
2182	NYSE	TAP	Tue, Jan 16, 2001	31.50	32.84	31.22	32.72
2181	NYSE	TAP	Fri, Jan 12, 2001	31.81	32.25	31.50	31.78
2180	NYSE	TAP	Thu, Jan 11, 2001	32.13	32.59	31.53	31.78
2179	NYSE	TAP	Wed, Jan 10, 2001	32.06	32.38	30.81	31.72
2178	NYSE	TAP	Tue, Jan 9, 2001	32.38	32.41	31.38	32.19
2177	NYSE	TAP	Mon, Jan 8, 2001	33.31	33.66	31.34	31.88
2176	NYSE	TAP	Fri, Jan 5, 2001	33.34	33.94	32.75	33.13
2175	NYSE	TAP	Thu, Jan 4, 2001	36.31	36.31	33.47	33.63
2174	NYSE	TAP	Wed, Jan 3, 2001	37.81	38.00	36.44	36.44
2173	NYSE	TAP	Tue, Jan 2, 2001	40.16	40.59	38.81	39.13
2172	NYSE	TAP	Fri, Dec 29, 2000	40.56	41.16	40.09	40.16
2171	NYSE	TAP	Thu, Dec 28, 2000	40.22	40.72	39.84	40.38
2170	NYSE	TAP	Wed, Dec 27, 2000	39.72	40.66	39.59	40.09
2169	NYSE	TAP	Tue, Dec 26, 2000	38.03	39.81	38.03	39.72
2168	NYSE	TAP	Fri, Dec 22, 2000	37.81	38.09	37.13	37.97
2167	NYSE	TAP	Thu, Dec 21, 2000	38.50	38.63	37.50	37.94
2166	NYSE	TAP	Wed, Dec 20, 2000	38.94	39.19	38.31	38.75
2165	NYSE	TAP	Tue, Dec 19, 2000	39.09	39.63	39.06	39.41
2164	NYSE	TAP	Mon, Dec 18, 2000	39.25	39.25	38.53	39.06
2163	NYSE	TAP	Fri, Dec 15, 2000	37.50	39.75	37.50	39.50
2162	NYSE	TAP	Thu, Dec 14, 2000	37.72	38.03	37.38	37.75
2161	NYSE	TAP	Wed, Dec 13, 2000	37.72	38.25	37.50	37.81
2160	NYSE	TAP	Tue, Dec 12, 2000	37.41	38.25	37.38	37.69
2159	NYSE	TAP	Mon, Dec 11, 2000	37.50	37.88	37.19	37.41
2158	NYSE	TAP	Fri, Dec 8, 2000	38.16	38.31	37.50	37.50
2157	NYSE	TAP	Thu, Dec 7, 2000	37.25	38.53	37.25	38.28
2156	NYSE	TAP	Wed, Dec 6, 2000	37.38	37.63	37.03	37.31
2155	NYSE	TAP	Tue, Dec 5, 2000	37.66	38.25	37.38	37.53
2154	NYSE	TAP	Mon, Dec 4, 2000	37.72	37.75	37.38	37.47
2153	NYSE	TAP	Fri, Dec 1, 2000	37.50	38.00	37.34	37.72
2152	NYSE	TAP	Thu, Nov 30, 2000	37.38	37.69	37.00	37.50
2151	NYSE	TAP	Wed, Nov 29, 2000	37.31	37.53	37.13	37.28
2150	NYSE	TAP	Tue, Nov 28, 2000	37.28	37.63	37.00	37.50
2149	NYSE	TAP	Mon, Nov 27, 2000	37.28	38.19	37.00	38.00
2148	NYSE	TAP	Fri, Nov 24, 2000	37.25	37.44	36.88	37.28
2147	NYSE	TAP	Wed, Nov 22, 2000	37.31	37.38	36.78	37.00
2146	NYSE	TAP	Tue, Nov 21, 2000	36.31	38.13	35.88	37.53
2145	NYSE	TAP	Mon, Nov 20, 2000	35.69	36.13	35.34	36.09
2144	NYSE	TAP	Fri, Nov 17, 2000	35.44	36.31	35.03	35.81
2143	NYSE	TAP	Thu, Nov 16, 2000	33.81	35.00	33.69	34.47
2142	NYSE	TAP	Wed, Nov 15, 2000	32.84	34.00	32.69	33.78
2141	NYSE	TAP	Tue, Nov 14, 2000	33.00	33.78	32.66	33.34
2140	NYSE	TAP	Mon, Nov 13, 2000	33.47	34.38	32.59	33.00
2139	NYSE	TAP	Fri, Nov 10, 2000	32.22	34.00	32.22	33.44
2138	NYSE	TAP	Thu, Nov 9, 2000	32.00	32.97	32.00	32.75
2137	NYSE	TAP	Wed, Nov 8, 2000	31.44	32.25	31.31	31.88
2136	NYSE	TAP	Tue, Nov 7, 2000	32.13	32.13	31.38	31.47
2135	NYSE	TAP	Mon, Nov 6, 2000	32.38	32.63	32.03	32.06
2134	NYSE	TAP	Fri, Nov 3, 2000	32.00	32.50	31.91	32.47
2133	NYSE	TAP	Thu, Nov 2, 2000	31.88	31.88	31.41	31.72
2132	NYSE	TAP	Wed, Nov 1, 2000	31.84	32.69	30.97	31.63
2131	NYSE	TAP	Tue, Oct 31, 2000	32.84	32.84	31.50	31.84
2130	NYSE	TAP	Mon, Oct 30, 2000	31.19	32.50	31.16	32.34
2129	NYSE	TAP	Fri, Oct 27, 2000	30.16	31.19	29.94	30.94
2128	NYSE	TAP	Thu, Oct 26, 2000	30.03	30.13	29.47	30.09
2127	NYSE	TAP	Wed, Oct 25, 2000	31.38	31.75	29.97	30.03
2126	NYSE	TAP	Tue, Oct 24, 2000	31.13	31.63	30.66	31.47
2125	NYSE	TAP	Mon, Oct 23, 2000	30.81	31.31	30.72	31.13
2124	NYSE	TAP	Fri, Oct 20, 2000	31.31	31.31	30.00	30.81
2123	NYSE	TAP	Thu, Oct 19, 2000	32.50	32.50	31.56	31.63
2122	NYSE	TAP	Wed, Oct 18, 2000	32.69	33.50	32.53	33.50
2121	NYSE	TAP	Tue, Oct 17, 2000	33.75	34.19	32.41	32.59
2120	NYSE	TAP	Mon, Oct 16, 2000	31.38	33.31	31.38	32.94
2119	NYSE	TAP	Fri, Oct 13, 2000	32.09	32.41	31.03	31.22
2118	NYSE	TAP	Thu, Oct 12, 2000	31.56	32.63	31.56	32.03
2117	NYSE	TAP	Wed, Oct 11, 2000	32.31	32.69	31.47	31.59
2116	NYSE	TAP	Tue, Oct 10, 2000	31.41	32.50	31.41	32.38
2115	NYSE	TAP	Mon, Oct 9, 2000	31.88	32.19	31.13	31.31
2114	NYSE	TAP	Fri, Oct 6, 2000	31.91	32.25	31.47	31.75
2113	NYSE	TAP	Thu, Oct 5, 2000	31.22	32.06	31.22	31.91
2112	NYSE	TAP	Wed, Oct 4, 2000	32.09	32.50	30.94	31.16
2111	NYSE	TAP	Tue, Oct 3, 2000	31.50	32.47	31.50	32.03
2110	NYSE	TAP	Mon, Oct 2, 2000	31.72	31.88	31.19	31.50
2109	NYSE	TAP	Fri, Sep 29, 2000	32.97	33.00	31.59	31.59
2108	NYSE	TAP	Thu, Sep 28, 2000	32.97	33.47	32.81	32.97
2107	NYSE	TAP	Wed, Sep 27, 2000	32.53	33.63	32.53	32.72
2106	NYSE	TAP	Tue, Sep 26, 2000	32.63	32.94	32.22	32.53
2105	NYSE	TAP	Mon, Sep 25, 2000	33.34	33.34	32.59	32.75
2104	NYSE	TAP	Fri, Sep 22, 2000	31.88	33.44	31.88	33.38
2103	NYSE	TAP	Thu, Sep 21, 2000	31.13	31.88	31.06	31.88
2102	NYSE	TAP	Wed, Sep 20, 2000	31.38	31.69	30.94	31.09
2101	NYSE	TAP	Tue, Sep 19, 2000	31.13	32.09	30.94	31.44
2100	NYSE	TAP	Mon, Sep 18, 2000	30.41	30.91	30.41	30.69
2099	NYSE	TAP	Fri, Sep 15, 2000	30.47	30.69	30.31	30.53
2098	NYSE	TAP	Thu, Sep 14, 2000	30.97	31.03	30.22	30.53
2097	NYSE	TAP	Wed, Sep 13, 2000	30.31	31.03	30.31	31.03
2096	NYSE	TAP	Tue, Sep 12, 2000	30.47	30.69	29.91	30.25
2095	NYSE	TAP	Mon, Sep 11, 2000	30.38	30.50	30.00	30.38
2094	NYSE	TAP	Fri, Sep 8, 2000	29.28	30.50	29.28	30.38
2093	NYSE	TAP	Thu, Sep 7, 2000	28.66	29.50	28.66	29.25
2092	NYSE	TAP	Wed, Sep 6, 2000	28.88	28.91	28.56	28.75
2091	NYSE	TAP	Tue, Sep 5, 2000	29.44	29.78	28.88	28.94
2090	NYSE	TAP	Fri, Sep 1, 2000	29.84	29.84	29.38	29.38
2089	NYSE	TAP	Thu, Aug 31, 2000	29.59	30.22	29.59	29.78
2088	NYSE	TAP	Wed, Aug 30, 2000	30.47	30.59	29.47	29.47
2087	NYSE	TAP	Tue, Aug 29, 2000	30.38	30.97	30.19	30.66
2086	NYSE	TAP	Mon, Aug 28, 2000	30.50	30.75	30.38	30.41
2085	NYSE	TAP	Fri, Aug 25, 2000	31.56	31.56	30.38	30.38
2084	NYSE	TAP	Thu, Aug 24, 2000	31.97	32.09	31.25	31.56
2083	NYSE	TAP	Wed, Aug 23, 2000	31.81	32.28	31.75	31.91
2082	NYSE	TAP	Tue, Aug 22, 2000	32.00	32.19	31.53	31.72
2081	NYSE	TAP	Mon, Aug 21, 2000	31.78	33.00	31.78	32.75
2080	NYSE	TAP	Fri, Aug 18, 2000	31.56	32.13	31.53	31.69
2079	NYSE	TAP	Thu, Aug 17, 2000	31.50	31.91	31.25	31.50
2078	NYSE	TAP	Wed, Aug 16, 2000	31.94	31.94	31.06	31.38
2077	NYSE	TAP	Tue, Aug 15, 2000	33.16	33.28	32.63	32.69
2076	NYSE	TAP	Mon, Aug 14, 2000	32.50	33.81	32.50	33.16
2075	NYSE	TAP	Fri, Aug 11, 2000	31.78	32.88	31.69	32.47
2074	NYSE	TAP	Thu, Aug 10, 2000	31.91	31.94	31.56	31.66
2073	NYSE	TAP	Wed, Aug 9, 2000	32.13	32.50	31.44	31.97
2072	NYSE	TAP	Tue, Aug 8, 2000	32.16	32.78	31.44	32.00
2071	NYSE	TAP	Mon, Aug 7, 2000	32.53	32.53	31.00	32.03
2070	NYSE	TAP	Fri, Aug 4, 2000	32.06	32.69	32.00	32.59
2069	NYSE	TAP	Thu, Aug 3, 2000	32.16	32.66	32.00	32.13
2068	NYSE	TAP	Wed, Aug 2, 2000	31.78	32.22	31.38	32.09
2067	NYSE	TAP	Tue, Aug 1, 2000	31.44	32.09	31.41	31.84
2066	NYSE	TAP	Mon, Jul 31, 2000	30.25	31.50	30.06	31.50
2065	NYSE	TAP	Fri, Jul 28, 2000	31.16	31.25	29.88	29.88
2064	NYSE	TAP	Thu, Jul 27, 2000	31.03	32.09	31.00	31.16
2063	NYSE	TAP	Wed, Jul 26, 2000	31.66	31.69	30.91	31.03
2062	NYSE	TAP	Tue, Jul 25, 2000	31.75	32.41	31.66	31.69
2061	NYSE	TAP	Mon, Jul 24, 2000	31.22	32.00	31.22	31.81
2060	NYSE	TAP	Fri, Jul 21, 2000	31.16	31.34	30.59	31.25
2059	NYSE	TAP	Thu, Jul 20, 2000	32.34	33.19	31.41	31.41
2058	NYSE	TAP	Wed, Jul 19, 2000	32.56	33.00	32.31	32.34
2057	NYSE	TAP	Tue, Jul 18, 2000	32.03	32.91	32.03	32.50
2056	NYSE	TAP	Mon, Jul 17, 2000	31.72	32.38	31.72	32.02
2055	NYSE	TAP	Fri, Jul 14, 2000	31.84	31.88	31.53	31.63
2054	NYSE	TAP	Thu, Jul 13, 2000	31.97	32.34	31.59	31.72
2053	NYSE	TAP	Wed, Jul 12, 2000	32.13	32.16	31.78	31.91
2052	NYSE	TAP	Tue, Jul 11, 2000	32.69	32.78	32.03	32.22
2051	NYSE	TAP	Mon, Jul 10, 2000	32.50	33.13	32.47	32.59
2050	NYSE	TAP	Fri, Jul 7, 2000	32.22	32.75	31.66	32.34
2049	NYSE	TAP	Thu, Jul 6, 2000	32.22	32.78	32.13	32.19
2048	NYSE	TAP	Wed, Jul 5, 2000	31.38	32.50	31.31	32.09
2047	NYSE	TAP	Mon, Jul 3, 2000	30.13	30.88	30.09	30.88
2046	NYSE	TAP	Fri, Jun 30, 2000	31.00	31.38	30.25	30.26
2045	NYSE	TAP	Thu, Jun 29, 2000	31.22	31.84	30.94	30.94
2044	NYSE	TAP	Wed, Jun 28, 2000	31.13	31.84	31.13	31.18
2043	NYSE	TAP	Tue, Jun 27, 2000	31.72	31.72	30.88	31.00
2042	NYSE	TAP	Mon, Jun 26, 2000	30.44	31.72	30.44	31.59
2041	NYSE	TAP	Fri, Jun 23, 2000	31.34	31.34	29.91	30.38
2040	NYSE	TAP	Thu, Jun 22, 2000	30.72	31.75	30.63	31.34
2039	NYSE	TAP	Wed, Jun 21, 2000	28.50	30.94	28.50	30.72
2038	NYSE	TAP	Tue, Jun 20, 2000	31.00	31.50	29.63	30.22
2037	NYSE	TAP	Mon, Jun 19, 2000	32.38	33.25	32.19	32.69
2036	NYSE	TAP	Fri, Jun 16, 2000	32.94	33.13	32.53	32.77
2035	NYSE	TAP	Thu, Jun 15, 2000	32.34	33.09	32.34	33.00
2034	NYSE	TAP	Wed, Jun 14, 2000	31.81	32.34	31.19	32.34
2033	NYSE	TAP	Tue, Jun 13, 2000	30.06	31.88	30.06	31.78
2032	NYSE	TAP	Mon, Jun 12, 2000	30.53	30.78	29.59	29.78
2031	NYSE	TAP	Fri, Jun 9, 2000	31.00	31.44	30.31	30.53
2030	NYSE	TAP	Thu, Jun 8, 2000	30.69	30.94	29.88	30.81
2029	NYSE	TAP	Wed, Jun 7, 2000	31.00	31.38	30.56	30.69
2028	NYSE	TAP	Tue, Jun 6, 2000	28.63	29.66	28.50	29.63
2027	NYSE	TAP	Mon, Jun 5, 2000	27.75	28.06	27.38	28.00
2026	NYSE	TAP	Fri, Jun 2, 2000	29.13	29.44	27.75	27.78
2025	NYSE	TAP	Thu, Jun 1, 2000	28.25	29.34	28.22	29.09
2024	NYSE	TAP	Wed, May 31, 2000	29.16	29.25	28.13	28.13
2023	NYSE	TAP	Tue, May 30, 2000	29.63	29.72	28.63	29.03
2022	NYSE	TAP	Fri, May 26, 2000	29.91	30.06	29.09	29.31
2021	NYSE	TAP	Thu, May 25, 2000	30.28	30.28	29.13	29.97
2020	NYSE	TAP	Wed, May 24, 2000	29.44	31.09	29.44	31.03
2019	NYSE	TAP	Tue, May 23, 2000	28.88	29.41	28.78	29.31
2018	NYSE	TAP	Mon, May 22, 2000	28.00	29.31	28.00	28.97
2017	NYSE	TAP	Fri, May 19, 2000	28.13	28.38	27.88	27.94
2016	NYSE	TAP	Thu, May 18, 2000	28.25	28.25	27.88	28.13
2015	NYSE	TAP	Wed, May 17, 2000	27.88	28.38	27.75	28.34
2014	NYSE	TAP	Tue, May 16, 2000	28.25	28.47	28.00	28.25
2013	NYSE	TAP	Mon, May 15, 2000	27.75	28.25	27.25	28.19
2012	NYSE	TAP	Fri, May 12, 2000	28.59	28.59	27.47	27.84
2011	NYSE	TAP	Thu, May 11, 2000	27.78	28.81	27.69	28.69
2010	NYSE	TAP	Wed, May 10, 2000	27.63	28.19	27.50	27.78
2009	NYSE	TAP	Tue, May 9, 2000	27.75	27.75	27.19	27.63
2008	NYSE	TAP	Mon, May 8, 2000	26.72	27.97	26.66	27.84
2007	NYSE	TAP	Fri, May 5, 2000	27.44	27.53	26.53	26.63
2006	NYSE	TAP	Thu, May 4, 2000	26.69	27.75	26.50	27.53
2005	NYSE	TAP	Wed, May 3, 2000	25.38	26.88	25.34	26.72
2004	NYSE	TAP	Tue, May 2, 2000	26.00	26.63	25.38	25.50
2003	NYSE	TAP	Mon, May 1, 2000	25.75	26.25	25.69	25.91
2002	NYSE	TAP	Fri, Apr 28, 2000	25.91	25.91	24.94	25.50
2001	NYSE	TAP	Thu, Apr 27, 2000	26.56	27.00	25.88	25.91
2000	NYSE	TAP	Wed, Apr 26, 2000	27.28	27.50	26.69	26.88
1999	NYSE	TAP	Tue, Apr 25, 2000	26.78	27.63	26.78	27.31
1998	NYSE	TAP	Mon, Apr 24, 2000	25.09	27.25	25.09	26.75
1997	NYSE	TAP	Thu, Apr 20, 2000	24.31	25.19	24.09	25.00
1996	NYSE	TAP	Wed, Apr 19, 2000	24.84	24.84	24.31	24.44
1995	NYSE	TAP	Tue, Apr 18, 2000	24.50	24.94	24.19	24.72
1994	NYSE	TAP	Mon, Apr 17, 2000	23.72	24.50	23.72	24.50
1993	NYSE	TAP	Fri, Apr 14, 2000	25.00	25.00	23.72	23.72
1992	NYSE	TAP	Thu, Apr 13, 2000	25.34	25.78	25.03	25.19
1991	NYSE	TAP	Wed, Apr 12, 2000	25.34	25.63	25.25	25.31
1990	NYSE	TAP	Tue, Apr 11, 2000	24.81	25.50	24.81	25.34
1989	NYSE	TAP	Mon, Apr 10, 2000	25.06	25.09	24.69	24.81
1988	NYSE	TAP	Fri, Apr 7, 2000	25.25	25.38	24.69	24.84
1987	NYSE	TAP	Thu, Apr 6, 2000	24.34	25.00	24.28	25.00
1986	NYSE	TAP	Wed, Apr 5, 2000	24.38	24.63	23.75	24.31
1985	NYSE	TAP	Tue, Apr 4, 2000	24.56	25.13	23.75	24.06
1984	NYSE	TAP	Mon, Apr 3, 2000	23.78	24.75	23.72	24.63
1983	NYSE	TAP	Fri, Mar 31, 2000	24.34	24.69	23.91	24.00
1982	NYSE	TAP	Thu, Mar 30, 2000	22.47	24.56	22.25	24.16
1981	NYSE	TAP	Wed, Mar 29, 2000	21.94	22.50	21.94	22.44
1980	NYSE	TAP	Tue, Mar 28, 2000	21.78	22.47	21.78	21.94
1979	NYSE	TAP	Mon, Mar 27, 2000	21.41	21.88	21.22	21.75
1978	NYSE	TAP	Fri, Mar 24, 2000	22.31	22.31	21.13	21.41
1977	NYSE	TAP	Thu, Mar 23, 2000	21.47	22.50	21.13	22.31
1976	NYSE	TAP	Wed, Mar 22, 2000	21.94	21.94	21.31	21.47
1975	NYSE	TAP	Tue, Mar 21, 2000	22.28	22.34	21.91	21.97
1974	NYSE	TAP	Mon, Mar 20, 2000	22.13	22.13	21.63	21.81
1973	NYSE	TAP	Fri, Mar 17, 2000	22.63	23.00	22.13	22.19
1972	NYSE	TAP	Thu, Mar 16, 2000	20.94	22.31	20.94	21.63
1971	NYSE	TAP	Wed, Mar 15, 2000	19.56	21.16	19.56	20.88
1970	NYSE	TAP	Tue, Mar 14, 2000	19.50	19.72	19.25	19.66
1969	NYSE	TAP	Mon, Mar 13, 2000	19.69	20.13	19.31	19.56
1968	NYSE	TAP	Fri, Mar 10, 2000	19.91	19.94	19.78	19.94
1967	NYSE	TAP	Thu, Mar 9, 2000	19.63	19.91	19.19	19.91
1966	NYSE	TAP	Wed, Mar 8, 2000	19.28	19.69	18.69	19.63
1965	NYSE	TAP	Tue, Mar 7, 2000	20.94	20.94	19.34	19.41
1964	NYSE	TAP	Mon, Mar 6, 2000	21.16	21.16	20.97	21.00
1963	NYSE	TAP	Fri, Mar 3, 2000	21.19	21.25	20.75	21.16
1962	NYSE	TAP	Thu, Mar 2, 2000	21.66	21.69	21.03	21.19
1961	NYSE	TAP	Wed, Mar 1, 2000	22.09	22.34	21.69	21.75
1960	NYSE	TAP	Tue, Feb 29, 2000	21.75	22.31	21.75	21.94
1959	NYSE	TAP	Mon, Feb 28, 2000	21.16	21.81	21.00	21.53
1958	NYSE	TAP	Fri, Feb 25, 2000	21.13	21.38	20.72	20.97
1957	NYSE	TAP	Thu, Feb 24, 2000	22.63	22.63	21.00	21.22
1956	NYSE	TAP	Wed, Feb 23, 2000	23.16	23.19	22.44	22.75
1955	NYSE	TAP	Tue, Feb 22, 2000	23.09	23.09	22.41	22.97
1954	NYSE	TAP	Fri, Feb 18, 2000	23.69	23.75	23.00	23.09
1953	NYSE	TAP	Thu, Feb 17, 2000	24.38	24.75	23.69	23.69
1952	NYSE	TAP	Wed, Feb 16, 2000	25.19	25.22	24.28	24.31
1951	NYSE	TAP	Tue, Feb 15, 2000	24.84	25.28	24.38	25.25
1950	NYSE	TAP	Mon, Feb 14, 2000	25.00	25.56	24.69	24.84
1949	NYSE	TAP	Fri, Feb 11, 2000	24.56	24.72	24.25	24.59
1948	NYSE	TAP	Thu, Feb 10, 2000	23.97	24.63	23.66	24.56
1947	NYSE	TAP	Wed, Feb 9, 2000	23.94	24.28	23.75	23.84
1946	NYSE	TAP	Tue, Feb 8, 2000	24.63	24.84	23.28	23.41
1945	NYSE	TAP	Mon, Feb 7, 2000	23.75	25.00	23.75	24.63
1944	NYSE	TAP	Fri, Feb 4, 2000	24.59	24.59	23.50	23.75
1943	NYSE	TAP	Thu, Feb 3, 2000	24.25	25.06	24.25	24.66
1942	NYSE	TAP	Wed, Feb 2, 2000	24.38	24.56	24.25	24.25
1941	NYSE	TAP	Tue, Feb 1, 2000	24.16	24.38	24.06	24.31
1940	NYSE	TAP	Mon, Jan 31, 2000	23.41	24.31	23.34	24.25
1939	NYSE	TAP	Fri, Jan 28, 2000	23.53	23.75	23.44	23.44
1938	NYSE	TAP	Thu, Jan 27, 2000	23.25	23.59	23.19	23.53
1937	NYSE	TAP	Wed, Jan 26, 2000	23.56	23.59	22.88	23.28
1936	NYSE	TAP	Tue, Jan 25, 2000	23.88	24.19	23.56	23.56
1935	NYSE	TAP	Mon, Jan 24, 2000	24.41	24.66	23.56	23.75
1934	NYSE	TAP	Fri, Jan 21, 2000	25.06	25.06	24.19	24.38
1933	NYSE	TAP	Thu, Jan 20, 2000	25.09	25.22	24.75	24.91
1932	NYSE	TAP	Wed, Jan 19, 2000	24.94	25.72	24.94	25.13
1931	NYSE	TAP	Tue, Jan 18, 2000	25.47	25.47	24.66	24.81
1930	NYSE	TAP	Fri, Jan 14, 2000	26.22	26.25	25.59	25.59
1929	NYSE	TAP	Thu, Jan 13, 2000	25.63	26.44	25.63	26.34
1928	NYSE	TAP	Wed, Jan 12, 2000	25.13	25.38	25.06	25.34
1927	NYSE	TAP	Tue, Jan 11, 2000	25.38	25.41	24.88	25.09
1926	NYSE	TAP	Mon, Jan 10, 2000	26.34	26.34	25.28	25.44
1925	NYSE	TAP	Fri, Jan 7, 2000	25.78	26.81	25.78	26.47
1924	NYSE	TAP	Thu, Jan 6, 2000	26.09	26.88	25.91	25.91
1923	NYSE	TAP	Wed, Jan 5, 2000	25.03	26.47	25.03	26.22
1922	NYSE	TAP	Tue, Jan 4, 2000	25.22	25.63	25.00	25.03
1921	NYSE	TAP	Mon, Jan 3, 2000	26.25	26.31	25.28	25.34
1920	NYSE	TAP	Fri, Dec 31, 1999	26.06	26.25	26.06	26.25
1919	NYSE	TAP	Thu, Dec 30, 1999	25.84	26.22	25.72	26.13
1918	NYSE	TAP	Wed, Dec 29, 1999	25.91	25.94	25.78	25.84
1917	NYSE	TAP	Tue, Dec 28, 1999	25.16	25.91	25.06	25.84
1916	NYSE	TAP	Mon, Dec 27, 1999	25.47	25.91	25.13	25.16
1915	NYSE	TAP	Thu, Dec 23, 1999	26.81	26.81	25.38	25.41
1914	NYSE	TAP	Wed, Dec 22, 1999	25.88	26.28	25.88	25.94
1913	NYSE	TAP	Tue, Dec 21, 1999	25.97	26.31	25.66	25.84
1912	NYSE	TAP	Mon, Dec 20, 1999	26.13	26.19	25.72	25.97
1911	NYSE	TAP	Fri, Dec 17, 1999	25.72	26.19	25.38	25.50
1910	NYSE	TAP	Thu, Dec 16, 1999	25.53	25.81	25.53	25.72
1909	NYSE	TAP	Wed, Dec 15, 1999	24.97	25.56	24.81	25.53
1908	NYSE	TAP	Tue, Dec 14, 1999	24.44	25.34	24.44	25.03
1907	NYSE	TAP	Mon, Dec 13, 1999	24.97	25.56	24.06	24.44
1906	NYSE	TAP	Fri, Dec 10, 1999	24.38	24.72	24.31	24.56
1905	NYSE	TAP	Thu, Dec 9, 1999	25.38	25.38	23.97	24.31
1904	NYSE	TAP	Wed, Dec 8, 1999	25.78	26.00	25.50	25.50
1903	NYSE	TAP	Tue, Dec 7, 1999	25.63	26.00	25.63	25.72
1902	NYSE	TAP	Mon, Dec 6, 1999	26.06	26.13	25.53	25.63
1901	NYSE	TAP	Fri, Dec 3, 1999	26.66	26.94	26.22	26.25
1900	NYSE	TAP	Thu, Dec 2, 1999	25.75	25.88	25.13	25.72
1899	NYSE	TAP	Wed, Dec 1, 1999	24.88	25.22	24.19	25.09
1898	NYSE	TAP	Tue, Nov 30, 1999	25.63	25.78	24.81	24.88
1897	NYSE	TAP	Mon, Nov 29, 1999	25.50	25.81	25.34	25.59
1896	NYSE	TAP	Fri, Nov 26, 1999	26.06	26.06	25.53	25.53
1895	NYSE	TAP	Wed, Nov 24, 1999	25.81	26.13	25.81	26.06
1894	NYSE	TAP	Tue, Nov 23, 1999	25.75	26.13	25.66	25.84
1893	NYSE	TAP	Mon, Nov 22, 1999	26.00	26.09	25.78	25.78
1892	NYSE	TAP	Fri, Nov 19, 1999	25.75	26.06	25.61	26.00
1891	NYSE	TAP	Thu, Nov 18, 1999	26.03	26.19	25.69	25.75
1890	NYSE	TAP	Wed, Nov 17, 1999	26.13	26.38	26.06	26.06
1889	NYSE	TAP	Tue, Nov 16, 1999	26.50	26.50	25.94	26.00
1888	NYSE	TAP	Mon, Nov 15, 1999	26.00	26.50	25.97	26.41
1887	NYSE	TAP	Fri, Nov 12, 1999	26.50	26.50	25.97	25.97
1886	NYSE	TAP	Thu, Nov 11, 1999	26.19	26.31	26.00	26.09
1885	NYSE	TAP	Wed, Nov 10, 1999	25.75	26.44	25.75	26.22
1884	NYSE	TAP	Tue, Nov 9, 1999	26.75	26.75	25.63	25.75
1883	NYSE	TAP	Mon, Nov 8, 1999	28.00	28.06	26.69	26.69
1882	NYSE	TAP	Fri, Nov 5, 1999	28.44	28.59	28.03	28.03
1881	NYSE	TAP	Thu, Nov 4, 1999	27.94	28.50	27.91	28.22
1880	NYSE	TAP	Wed, Nov 3, 1999	27.72	28.00	27.56	27.81
1879	NYSE	TAP	Tue, Nov 2, 1999	27.09	27.88	27.09	27.63
1878	NYSE	TAP	Mon, Nov 1, 1999	27.75	27.91	26.91	27.16
1877	NYSE	TAP	Fri, Oct 29, 1999	27.19	28.13	27.19	27.75
1876	NYSE	TAP	Thu, Oct 28, 1999	26.44	27.50	26.44	27.25
1875	NYSE	TAP	Wed, Oct 27, 1999	25.78	26.53	25.75	26.31
1874	NYSE	TAP	Tue, Oct 26, 1999	26.44	26.84	25.50	25.72
1873	NYSE	TAP	Mon, Oct 25, 1999	26.97	26.97	26.38	26.38
1872	NYSE	TAP	Fri, Oct 22, 1999	27.03	27.44	26.94	26.94
1871	NYSE	TAP	Thu, Oct 21, 1999	26.63	27.50	26.63	26.91
1870	NYSE	TAP	Wed, Oct 20, 1999	26.13	27.00	25.50	26.75
1869	NYSE	TAP	Tue, Oct 19, 1999	26.19	26.31	26.13	26.13
1868	NYSE	TAP	Mon, Oct 18, 1999	26.13	26.25	25.75	26.19
1867	NYSE	TAP	Fri, Oct 15, 1999	26.50	26.50	26.00	26.00
1866	NYSE	TAP	Thu, Oct 14, 1999	26.44	26.63	26.38	26.47
1865	NYSE	TAP	Wed, Oct 13, 1999	26.53	26.72	26.38	26.44
1864	NYSE	TAP	Tue, Oct 12, 1999	27.03	27.03	26.66	26.69
1863	NYSE	TAP	Mon, Oct 11, 1999	28.31	28.31	27.22	27.28
1862	NYSE	TAP	Fri, Oct 8, 1999	28.16	28.25	27.81	28.25
1861	NYSE	TAP	Thu, Oct 7, 1999	27.69	28.56	27.69	28.41
1860	NYSE	TAP	Wed, Oct 6, 1999	28.00	28.84	27.63	27.69
1859	NYSE	TAP	Tue, Oct 5, 1999	27.19	27.91	27.19	27.91
1858	NYSE	TAP	Mon, Oct 4, 1999	26.81	26.94	26.66	26.94
1857	NYSE	TAP	Fri, Oct 1, 1999	27.00	27.00	26.66	26.81
1856	NYSE	TAP	Thu, Sep 30, 1999	26.56	27.25	26.56	27.06
1855	NYSE	TAP	Wed, Sep 29, 1999	27.22	27.22	26.50	26.50
1854	NYSE	TAP	Tue, Sep 28, 1999	27.75	27.75	26.94	27.22
1853	NYSE	TAP	Mon, Sep 27, 1999	27.38	27.94	27.38	27.75
1852	NYSE	TAP	Fri, Sep 24, 1999	27.00	27.47	26.97	27.28
1851	NYSE	TAP	Thu, Sep 23, 1999	27.25	27.38	26.97	27.00
1850	NYSE	TAP	Wed, Sep 22, 1999	27.97	28.00	27.25	27.25
1849	NYSE	TAP	Tue, Sep 21, 1999	28.75	28.75	28.00	28.00
1848	NYSE	TAP	Mon, Sep 20, 1999	29.34	29.34	28.75	28.81
1847	NYSE	TAP	Fri, Sep 17, 1999	29.31	29.53	29.25	29.34
1846	NYSE	TAP	Thu, Sep 16, 1999	29.78	29.88	29.00	29.25
1845	NYSE	TAP	Wed, Sep 15, 1999	30.38	30.44	29.97	29.97
1844	NYSE	TAP	Tue, Sep 14, 1999	30.16	30.38	30.16	30.38
1843	NYSE	TAP	Mon, Sep 13, 1999	30.19	30.50	30.03	30.16
1842	NYSE	TAP	Fri, Sep 10, 1999	29.88	30.28	29.75	29.91
1841	NYSE	TAP	Thu, Sep 9, 1999	29.72	29.81	29.59	29.81
1840	NYSE	TAP	Wed, Sep 8, 1999	29.72	30.19	29.28	29.59
1839	NYSE	TAP	Tue, Sep 7, 1999	29.44	29.78	29.44	29.75
1838	NYSE	TAP	Fri, Sep 3, 1999	28.56	29.53	28.56	29.41
1837	NYSE	TAP	Thu, Sep 2, 1999	28.38	28.69	28.38	28.56
1836	NYSE	TAP	Wed, Sep 1, 1999	28.53	28.66	28.41	28.41
1835	NYSE	TAP	Tue, Aug 31, 1999	29.06	29.06	28.50	28.53
1834	NYSE	TAP	Mon, Aug 30, 1999	28.41	29.25	28.41	29.13
1833	NYSE	TAP	Fri, Aug 27, 1999	29.13	29.16	28.28	28.28
1832	NYSE	TAP	Thu, Aug 26, 1999	29.34	29.34	29.03	29.28
1831	NYSE	TAP	Wed, Aug 25, 1999	28.72	29.66	28.69	29.41
1830	NYSE	TAP	Tue, Aug 24, 1999	28.66	28.66	28.22	28.59
1829	NYSE	TAP	Mon, Aug 23, 1999	28.41	28.75	28.31	28.63
1828	NYSE	TAP	Fri, Aug 20, 1999	28.28	28.50	28.19	28.41
1827	NYSE	TAP	Thu, Aug 19, 1999	28.25	28.66	28.19	28.28
1826	NYSE	TAP	Wed, Aug 18, 1999	29.13	29.13	28.28	28.31
1825	NYSE	TAP	Tue, Aug 17, 1999	28.97	29.22	28.94	29.22
1824	NYSE	TAP	Mon, Aug 16, 1999	28.94	29.16	28.78	28.84
1823	NYSE	TAP	Fri, Aug 13, 1999	29.06	29.41	28.75	28.88
1822	NYSE	TAP	Thu, Aug 12, 1999	28.28	28.97	28.22	28.97
1821	NYSE	TAP	Wed, Aug 11, 1999	27.50	28.44	27.50	28.16
1820	NYSE	TAP	Tue, Aug 10, 1999	27.59	27.59	27.31	27.47
1819	NYSE	TAP	Mon, Aug 9, 1999	27.50	27.56	27.38	27.50
1818	NYSE	TAP	Fri, Aug 6, 1999	28.16	28.16	27.28	27.44
1817	NYSE	TAP	Thu, Aug 5, 1999	28.47	28.75	27.88	28.16
1816	NYSE	TAP	Wed, Aug 4, 1999	27.66	28.50	27.66	28.47
1815	NYSE	TAP	Tue, Aug 3, 1999	27.66	27.84	27.47	27.63
1814	NYSE	TAP	Mon, Aug 2, 1999	26.66	27.50	26.63	27.34
1813	NYSE	TAP	Fri, Jul 30, 1999	25.78	26.88	25.78	26.63
1812	NYSE	TAP	Thu, Jul 29, 1999	25.47	25.72	25.47	25.66
1811	NYSE	TAP	Wed, Jul 28, 1999	25.50	25.66	25.44	25.50
1810	NYSE	TAP	Tue, Jul 27, 1999	26.00	26.69	25.44	25.44
1809	NYSE	TAP	Mon, Jul 26, 1999	25.00	25.97	25.00	25.94
1808	NYSE	TAP	Fri, Jul 23, 1999	25.13	25.44	25.00	25.03
1807	NYSE	TAP	Thu, Jul 22, 1999	24.59	25.44	24.56	25.13
1806	NYSE	TAP	Wed, Jul 21, 1999	24.47	24.47	24.13	24.31
1805	NYSE	TAP	Tue, Jul 20, 1999	25.09	25.13	24.38	24.47
1804	NYSE	TAP	Mon, Jul 19, 1999	25.53	25.53	25.13	25.19
1803	NYSE	TAP	Fri, Jul 16, 1999	25.38	25.38	25.03	25.28
1802	NYSE	TAP	Thu, Jul 15, 1999	25.75	25.75	24.97	25.19
1801	NYSE	TAP	Wed, Jul 14, 1999	26.00	26.03	25.69	25.69
1800	NYSE	TAP	Tue, Jul 13, 1999	25.63	26.00	25.47	25.91
1799	NYSE	TAP	Mon, Jul 12, 1999	25.81	26.00	25.09	25.69
1798	NYSE	TAP	Fri, Jul 9, 1999	25.75	25.81	25.47	25.69
1797	NYSE	TAP	Thu, Jul 8, 1999	25.69	25.84	25.31	25.63
1796	NYSE	TAP	Wed, Jul 7, 1999	24.72	25.72	24.72	25.63
1795	NYSE	TAP	Tue, Jul 6, 1999	26.22	26.25	24.50	24.69
1794	NYSE	TAP	Fri, Jul 2, 1999	25.88	26.38	25.75	26.34
1793	NYSE	TAP	Thu, Jul 1, 1999	24.91	25.91	24.91	25.69
1792	NYSE	TAP	Wed, Jun 30, 1999	25.56	25.63	24.75	24.75
1791	NYSE	TAP	Tue, Jun 29, 1999	25.00	26.06	25.00	25.50
1790	NYSE	TAP	Mon, Jun 28, 1999	25.25	25.31	24.72	25.00
1789	NYSE	TAP	Fri, Jun 25, 1999	25.13	25.22	25.06	25.13
1788	NYSE	TAP	Thu, Jun 24, 1999	25.34	25.41	25.00	25.00
1787	NYSE	TAP	Wed, Jun 23, 1999	25.78	25.78	25.19	25.31
1786	NYSE	TAP	Tue, Jun 22, 1999	26.28	26.31	25.69	25.78
1785	NYSE	TAP	Mon, Jun 21, 1999	26.47	26.53	26.25	26.28
1784	NYSE	TAP	Fri, Jun 18, 1999	26.38	27.13	26.25	26.28
1783	NYSE	TAP	Thu, Jun 17, 1999	26.03	26.47	26.00	26.44
1782	NYSE	TAP	Wed, Jun 16, 1999	26.81	27.16	26.25	26.41
1781	NYSE	TAP	Tue, Jun 15, 1999	25.50	26.63	25.50	26.63
1780	NYSE	TAP	Mon, Jun 14, 1999	25.75	25.75	25.19	25.19
1779	NYSE	TAP	Fri, Jun 11, 1999	25.41	25.47	24.94	24.97
1778	NYSE	TAP	Thu, Jun 10, 1999	25.41	25.69	24.66	25.22
1777	NYSE	TAP	Wed, Jun 9, 1999	24.59	25.53	24.59	25.28
1776	NYSE	TAP	Tue, Jun 8, 1999	25.03	25.69	24.50	24.53
1775	NYSE	TAP	Mon, Jun 7, 1999	24.56	25.34	24.53	25.00
1774	NYSE	TAP	Fri, Jun 4, 1999	23.44	23.75	23.28	23.59
1773	NYSE	TAP	Thu, Jun 3, 1999	23.13	23.75	23.06	23.50
1772	NYSE	TAP	Wed, Jun 2, 1999	23.19	23.22	22.94	23.00
1771	NYSE	TAP	Tue, Jun 1, 1999	23.72	23.72	22.63	23.09
1770	NYSE	TAP	Fri, May 28, 1999	23.97	24.03	23.69	23.75
1769	NYSE	TAP	Thu, May 27, 1999	23.72	24.34	23.72	23.88
1768	NYSE	TAP	Wed, May 26, 1999	24.38	24.59	23.66	23.66
1767	NYSE	TAP	Tue, May 25, 1999	24.53	24.75	24.44	24.53
1766	NYSE	TAP	Mon, May 24, 1999	24.91	25.31	24.44	24.53
1765	NYSE	TAP	Fri, May 21, 1999	25.03	25.03	24.78	24.84
1764	NYSE	TAP	Thu, May 20, 1999	25.09	25.09	24.91	24.91
1763	NYSE	TAP	Wed, May 19, 1999	25.03	25.09	24.88	25.00
1762	NYSE	TAP	Tue, May 18, 1999	24.94	25.28	24.81	25.03
1761	NYSE	TAP	Mon, May 17, 1999	25.28	25.38	24.66	24.84
1760	NYSE	TAP	Fri, May 14, 1999	26.25	26.38	25.25	25.28
1759	NYSE	TAP	Thu, May 13, 1999	27.63	27.63	26.38	26.38
1758	NYSE	TAP	Wed, May 12, 1999	27.91	27.91	27.59	27.59
1757	NYSE	TAP	Tue, May 11, 1999	27.94	28.19	27.84	27.91
1756	NYSE	TAP	Mon, May 10, 1999	26.97	28.50	26.97	27.81
1755	NYSE	TAP	Fri, May 7, 1999	26.31	26.97	26.31	26.97
1754	NYSE	TAP	Thu, May 6, 1999	26.69	26.69	25.88	26.25
1753	NYSE	TAP	Wed, May 5, 1999	26.28	26.75	26.25	26.69
1752	NYSE	TAP	Tue, May 4, 1999	26.06	26.34	25.88	26.34
1751	NYSE	TAP	Mon, May 3, 1999	26.69	27.06	26.13	26.19
1750	NYSE	TAP	Fri, Apr 30, 1999	26.72	27.06	26.69	26.75
1749	NYSE	TAP	Thu, Apr 29, 1999	27.69	27.69	26.50	26.72
1748	NYSE	TAP	Wed, Apr 28, 1999	28.06	28.13	27.66	27.66
1747	NYSE	TAP	Tue, Apr 27, 1999	29.00	29.00	27.78	28.06
1746	NYSE	TAP	Mon, Apr 26, 1999	28.50	29.59	28.31	28.94
1745	NYSE	TAP	Fri, Apr 23, 1999	26.50	28.88	26.25	28.63
1744	NYSE	TAP	Thu, Apr 22, 1999	24.84	25.56	24.72	25.44
1743	NYSE	TAP	Wed, Apr 21, 1999	25.06	25.06	24.50	24.72
1742	NYSE	TAP	Tue, Apr 20, 1999	25.66	25.66	24.94	25.00
1741	NYSE	TAP	Mon, Apr 19, 1999	28.00	28.06	26.09	26.41
1740	NYSE	TAP	Fri, Apr 16, 1999	27.81	28.00	27.50	28.00
1739	NYSE	TAP	Thu, Apr 15, 1999	28.16	28.25	28.00	28.00
1738	NYSE	TAP	Wed, Apr 14, 1999	28.22	28.25	28.13	28.16
1737	NYSE	TAP	Tue, Apr 13, 1999	28.50	28.50	28.06	28.16
1736	NYSE	TAP	Mon, Apr 12, 1999	28.25	28.63	28.09	28.50
1735	NYSE	TAP	Fri, Apr 9, 1999	29.00	29.00	28.03	28.25
1734	NYSE	TAP	Thu, Apr 8, 1999	27.66	29.06	27.66	29.06
1733	NYSE	TAP	Wed, Apr 7, 1999	27.03	27.59	27.00	27.56
1732	NYSE	TAP	Tue, Apr 6, 1999	27.00	27.19	26.91	27.00
1731	NYSE	TAP	Mon, Apr 5, 1999	27.00	27.13	26.97	27.09
1730	NYSE	TAP	Thu, Apr 1, 1999	27.19	27.19	26.94	26.94
1729	NYSE	TAP	Wed, Mar 31, 1999	27.63	27.69	27.00	27.00
1728	NYSE	TAP	Tue, Mar 30, 1999	28.00	28.13	27.50	27.50
1727	NYSE	TAP	Mon, Mar 29, 1999	28.50	28.63	28.00	28.16
1726	NYSE	TAP	Fri, Mar 26, 1999	28.16	28.63	28.06	28.38
1725	NYSE	TAP	Thu, Mar 25, 1999	28.06	28.41	28.03	28.25
1724	NYSE	TAP	Wed, Mar 24, 1999	28.38	28.53	28.06	28.06
1723	NYSE	TAP	Tue, Mar 23, 1999	28.50	28.84	28.25	28.25
1722	NYSE	TAP	Mon, Mar 22, 1999	28.06	28.53	28.00	28.50
1721	NYSE	TAP	Fri, Mar 19, 1999	29.22	29.28	28.00	28.00
1720	NYSE	TAP	Thu, Mar 18, 1999	30.13	30.13	29.34	29.34
1719	NYSE	TAP	Wed, Mar 17, 1999	30.81	30.81	30.13	30.13
1718	NYSE	TAP	Tue, Mar 16, 1999	31.38	31.38	30.75	30.75
1717	NYSE	TAP	Mon, Mar 15, 1999	31.00	31.50	30.81	31.50
1716	NYSE	TAP	Fri, Mar 12, 1999	30.47	31.06	30.47	31.06
1715	NYSE	TAP	Thu, Mar 11, 1999	30.63	30.69	30.31	30.47
1714	NYSE	TAP	Wed, Mar 10, 1999	30.50	30.72	29.59	30.41
1713	NYSE	TAP	Tue, Mar 9, 1999	30.69	31.19	30.25	30.66
1712	NYSE	TAP	Mon, Mar 8, 1999	29.66	31.00	29.38	30.94
1711	NYSE	TAP	Fri, Mar 5, 1999	29.88	30.09	28.50	29.66
1710	NYSE	TAP	Thu, Mar 4, 1999	29.63	30.19	29.48	29.88
1709	NYSE	TAP	Wed, Mar 3, 1999	29.94	29.94	29.13	29.25
1708	NYSE	TAP	Tue, Mar 2, 1999	29.88	30.28	29.44	29.88
1707	NYSE	TAP	Mon, Mar 1, 1999	30.00	30.09	29.38	30.06
1706	NYSE	TAP	Fri, Feb 26, 1999	29.13	30.06	29.00	29.78
1705	NYSE	TAP	Thu, Feb 25, 1999	28.13	29.13	27.63	28.97
1704	NYSE	TAP	Wed, Feb 24, 1999	28.69	29.00	28.00	28.00
1703	NYSE	TAP	Tue, Feb 23, 1999	29.00	29.25	28.34	28.34
1702	NYSE	TAP	Mon, Feb 22, 1999	29.25	29.38	28.66	29.06
1701	NYSE	TAP	Fri, Feb 19, 1999	28.50	29.25	28.34	28.94
1700	NYSE	TAP	Thu, Feb 18, 1999	28.06	28.56	27.78	28.34
1699	NYSE	TAP	Wed, Feb 17, 1999	29.44	29.50	27.69	27.81
1698	NYSE	TAP	Tue, Feb 16, 1999	29.63	30.00	29.25	29.44
1697	NYSE	TAP	Fri, Feb 12, 1999	30.03	30.03	29.06	29.06
1696	NYSE	TAP	Thu, Feb 11, 1999	29.88	30.63	29.88	30.00
1695	NYSE	TAP	Wed, Feb 10, 1999	31.50	31.50	29.44	30.59
1694	NYSE	TAP	Tue, Feb 9, 1999	31.63	32.06	31.19	31.94
1693	NYSE	TAP	Mon, Feb 8, 1999	31.13	31.31	30.44	31.00
1692	NYSE	TAP	Fri, Feb 5, 1999	30.88	31.44	30.44	31.19
1691	NYSE	TAP	Thu, Feb 4, 1999	31.38	31.38	30.38	30.50
1690	NYSE	TAP	Wed, Feb 3, 1999	31.03	31.38	30.56	31.31
1689	NYSE	TAP	Tue, Feb 2, 1999	31.63	31.66	30.00	30.91
1688	NYSE	TAP	Mon, Feb 1, 1999	32.44	32.91	31.31	31.56
1687	NYSE	TAP	Fri, Jan 29, 1999	31.06	32.50	31.06	32.03
1686	NYSE	TAP	Thu, Jan 28, 1999	30.13	31.69	30.13	31.25
1685	NYSE	TAP	Wed, Jan 27, 1999	29.50	30.31	29.50	30.13
1684	NYSE	TAP	Tue, Jan 26, 1999	29.72	29.72	29.25	29.63
1683	NYSE	TAP	Mon, Jan 25, 1999	29.06	29.75	28.88	29.69
1682	NYSE	TAP	Fri, Jan 22, 1999	29.88	29.88	29.00	29.03
1681	NYSE	TAP	Thu, Jan 21, 1999	28.88	30.13	28.25	29.94
1680	NYSE	TAP	Wed, Jan 20, 1999	27.94	29.50	27.50	28.66
1679	NYSE	TAP	Tue, Jan 19, 1999	29.19	29.22	27.28	27.81
1678	NYSE	TAP	Fri, Jan 15, 1999	27.34	29.38	27.16	29.38
1677	NYSE	TAP	Thu, Jan 14, 1999	28.28	28.44	26.88	27.13
1676	NYSE	TAP	Wed, Jan 13, 1999	27.66	28.63	27.63	28.34
1675	NYSE	TAP	Tue, Jan 12, 1999	28.75	29.09	27.88	28.19
1674	NYSE	TAP	Mon, Jan 11, 1999	29.38	29.81	28.88	28.97
1673	NYSE	TAP	Fri, Jan 8, 1999	28.94	29.81	28.72	29.50
1672	NYSE	TAP	Thu, Jan 7, 1999	29.25	29.50	28.44	28.88
1671	NYSE	TAP	Wed, Jan 6, 1999	29.38	29.88	29.28	29.75
1670	NYSE	TAP	Tue, Jan 5, 1999	28.97	29.44	28.56	29.28
1669	NYSE	TAP	Mon, Jan 4, 1999	27.94	28.97	27.88	28.53
1668	NYSE	TAP	Thu, Dec 31, 1998	27.06	28.38	27.00	28.22
1667	NYSE	TAP	Wed, Dec 30, 1998	26.44	27.13	26.34	27.00
1666	NYSE	TAP	Tue, Dec 29, 1998	26.25	26.56	25.94	26.31
1665	NYSE	TAP	Mon, Dec 28, 1998	26.88	26.97	25.84	26.00
1664	NYSE	TAP	Thu, Dec 24, 1998	26.75	26.81	26.50	26.69
1663	NYSE	TAP	Wed, Dec 23, 1998	27.13	27.13	26.38	26.53
1662	NYSE	TAP	Tue, Dec 22, 1998	27.50	27.63	26.56	26.63
1661	NYSE	TAP	Mon, Dec 21, 1998	27.38	27.75	27.06	27.13
1660	NYSE	TAP	Fri, Dec 18, 1998	27.34	27.69	27.06	27.28
1659	NYSE	TAP	Thu, Dec 17, 1998	26.38	27.56	26.38	27.38
1658	NYSE	TAP	Wed, Dec 16, 1998	26.25	26.94	26.13	26.41
1657	NYSE	TAP	Tue, Dec 15, 1998	26.25	26.56	25.94	26.56
1656	NYSE	TAP	Mon, Dec 14, 1998	25.84	26.50	25.78	26.22
1655	NYSE	TAP	Fri, Dec 11, 1998	26.00	26.13	25.53	26.13
1654	NYSE	TAP	Thu, Dec 10, 1998	26.44	26.44	25.06	25.06
1653	NYSE	TAP	Wed, Dec 9, 1998	25.97	26.63	25.97	26.38
1652	NYSE	TAP	Tue, Dec 8, 1998	25.88	26.41	25.50	25.88
1651	NYSE	TAP	Mon, Dec 7, 1998	25.31	25.88	25.00	25.75
1650	NYSE	TAP	Fri, Dec 4, 1998	25.00	25.25	24.84	25.25
1649	NYSE	TAP	Thu, Dec 3, 1998	25.19	25.31	24.84	24.84
1648	NYSE	TAP	Wed, Dec 2, 1998	25.47	25.81	25.13	25.25
1647	NYSE	TAP	Tue, Dec 1, 1998	25.31	25.75	25.00	25.69
1646	NYSE	TAP	Mon, Nov 30, 1998	25.81	25.84	24.88	24.88
1645	NYSE	TAP	Fri, Nov 27, 1998	25.47	25.63	25.47	25.63
1644	NYSE	TAP	Wed, Nov 25, 1998	25.19	25.63	25.06	25.63
1643	NYSE	TAP	Tue, Nov 24, 1998	25.31	25.63	25.13	25.34
1642	NYSE	TAP	Mon, Nov 23, 1998	25.00	25.38	24.81	25.31
1641	NYSE	TAP	Fri, Nov 20, 1998	24.66	24.94	24.53	24.81
1640	NYSE	TAP	Thu, Nov 19, 1998	25.00	25.00	24.47	24.72
1639	NYSE	TAP	Wed, Nov 18, 1998	25.13	25.19	24.88	25.00
1638	NYSE	TAP	Tue, Nov 17, 1998	25.44	25.44	25.00	25.22
1637	NYSE	TAP	Mon, Nov 16, 1998	25.56	25.63	25.06	25.38
1636	NYSE	TAP	Fri, Nov 13, 1998	25.75	25.75	25.13	25.19
1635	NYSE	TAP	Thu, Nov 12, 1998	25.56	26.00	25.25	25.50
1634	NYSE	TAP	Wed, Nov 11, 1998	26.13	26.38	25.25	25.94
1633	NYSE	TAP	Tue, Nov 10, 1998	25.88	26.63	25.69	26.06
1632	NYSE	TAP	Mon, Nov 9, 1998	26.19	26.25	25.13	25.75
1631	NYSE	TAP	Fri, Nov 6, 1998	25.56	26.44	25.31	25.94
1630	NYSE	TAP	Thu, Nov 5, 1998	24.94	25.25	24.94	25.20
1629	NYSE	TAP	Wed, Nov 4, 1998	25.25	25.31	24.94	25.31
1628	NYSE	TAP	Tue, Nov 3, 1998	25.13	25.13	24.94	25.00
1627	NYSE	TAP	Mon, Nov 2, 1998	25.22	25.22	24.94	24.94
1626	NYSE	TAP	Fri, Oct 30, 1998	25.31	25.63	24.81	25.00
1625	NYSE	TAP	Thu, Oct 29, 1998	24.38	25.22	24.38	25.13
1624	NYSE	TAP	Wed, Oct 28, 1998	25.00	25.25	24.44	24.44
1623	NYSE	TAP	Tue, Oct 27, 1998	24.88	25.06	24.69	25.00
1622	NYSE	TAP	Mon, Oct 26, 1998	24.25	25.25	23.84	24.63
1621	NYSE	TAP	Fri, Oct 23, 1998	25.31	25.31	23.13	23.94
1620	NYSE	TAP	Thu, Oct 22, 1998	25.25	26.88	25.19	25.69
1619	NYSE	TAP	Wed, Oct 21, 1998	24.19	25.69	23.88	25.63
1618	NYSE	TAP	Tue, Oct 20, 1998	25.63	25.88	23.88	24.00
1617	NYSE	TAP	Mon, Oct 19, 1998	25.00	25.88	24.63	25.88
1616	NYSE	TAP	Fri, Oct 16, 1998	25.63	25.88	24.94	25.00
1615	NYSE	TAP	Thu, Oct 15, 1998	25.13	25.88	25.13	25.31
1614	NYSE	TAP	Wed, Oct 14, 1998	24.81	25.72	24.44	25.34
1613	NYSE	TAP	Tue, Oct 13, 1998	24.56	25.00	24.00	24.44
1612	NYSE	TAP	Mon, Oct 12, 1998	24.63	25.25	24.28	24.50
1611	NYSE	TAP	Fri, Oct 9, 1998	24.63	24.94	24.19	24.44
1610	NYSE	TAP	Thu, Oct 8, 1998	24.13	24.50	23.69	24.41
1609	NYSE	TAP	Wed, Oct 7, 1998	24.88	25.06	24.38	24.72
1608	NYSE	TAP	Tue, Oct 6, 1998	24.69	25.25	24.19	24.69
1607	NYSE	TAP	Mon, Oct 5, 1998	23.84	24.66	23.69	24.22
1606	NYSE	TAP	Fri, Oct 2, 1998	22.56	24.31	22.50	24.06
1605	NYSE	TAP	Thu, Oct 1, 1998	22.88	23.19	22.41	22.53
1604	NYSE	TAP	Wed, Sep 30, 1998	23.00	23.50	22.78	22.97
1603	NYSE	TAP	Tue, Sep 29, 1998	22.38	23.06	22.06	23.00
1602	NYSE	TAP	Mon, Sep 28, 1998	25.75	25.75	21.63	21.63
1601	NYSE	TAP	Fri, Sep 25, 1998	25.38	26.06	24.97	25.25
1600	NYSE	TAP	Thu, Sep 24, 1998	26.13	26.38	25.50	25.81
1599	NYSE	TAP	Wed, Sep 23, 1998	27.19	27.75	26.13	26.44
1598	NYSE	TAP	Tue, Sep 22, 1998	26.31	28.25	26.31	27.03
1597	NYSE	TAP	Mon, Sep 21, 1998	25.38	26.69	25.38	26.22
1596	NYSE	TAP	Fri, Sep 18, 1998	24.38	26.22	24.38	25.94
1595	NYSE	TAP	Thu, Sep 17, 1998	24.13	24.25	23.25	24.25
1594	NYSE	TAP	Wed, Sep 16, 1998	24.69	24.88	24.06	24.19
1593	NYSE	TAP	Tue, Sep 15, 1998	24.19	24.63	24.06	24.50
1592	NYSE	TAP	Mon, Sep 14, 1998	24.66	25.38	24.25	24.25
1591	NYSE	TAP	Fri, Sep 11, 1998	23.44	24.94	23.38	24.69
1590	NYSE	TAP	Thu, Sep 10, 1998	22.94	23.75	22.94	23.31
1589	NYSE	TAP	Wed, Sep 9, 1998	22.06	23.56	21.81	23.31
1588	NYSE	TAP	Tue, Sep 8, 1998	22.38	22.50	21.95	22.09
1587	NYSE	TAP	Fri, Sep 4, 1998	22.25	22.69	21.63	22.06
1586	NYSE	TAP	Thu, Sep 3, 1998	22.31	22.94	22.25	22.50
1585	NYSE	TAP	Wed, Sep 2, 1998	22.56	23.38	22.44	22.50
1584	NYSE	TAP	Tue, Sep 1, 1998	20.59	22.69	20.56	22.56
1583	NYSE	TAP	Mon, Aug 31, 1998	20.69	21.56	20.38	20.63
1582	NYSE	TAP	Fri, Aug 28, 1998	20.25	20.38	19.50	20.19
1581	NYSE	TAP	Thu, Aug 27, 1998	20.31	20.50	19.81	20.02
1580	NYSE	TAP	Wed, Aug 26, 1998	19.50	20.69	19.50	20.06
1579	NYSE	TAP	Tue, Aug 25, 1998	20.19	21.00	20.16	20.19
1578	NYSE	TAP	Mon, Aug 24, 1998	19.94	20.13	19.50	20.06
1577	NYSE	TAP	Fri, Aug 21, 1998	19.75	19.75	19.41	19.69
1576	NYSE	TAP	Thu, Aug 20, 1998	19.88	19.88	19.59	19.75
1575	NYSE	TAP	Wed, Aug 19, 1998	20.81	20.81	19.81	19.81
1574	NYSE	TAP	Tue, Aug 18, 1998	20.53	21.16	20.38	20.69
1573	NYSE	TAP	Mon, Aug 17, 1998	19.63	20.63	19.50	20.56
1572	NYSE	TAP	Fri, Aug 14, 1998	20.13	20.50	19.69	19.69
1571	NYSE	TAP	Thu, Aug 13, 1998	19.75	19.88	19.33	19.81
1570	NYSE	TAP	Wed, Aug 12, 1998	18.94	19.75	18.81	19.72
1569	NYSE	TAP	Tue, Aug 11, 1998	18.50	18.88	18.41	18.88
1568	NYSE	TAP	Mon, Aug 10, 1998	18.69	18.81	18.47	18.72
1567	NYSE	TAP	Fri, Aug 7, 1998	18.25	18.56	18.22	18.44
1566	NYSE	TAP	Thu, Aug 6, 1998	18.06	18.31	18.06	18.22
1565	NYSE	TAP	Wed, Aug 5, 1998	18.31	18.31	18.06	18.25
1564	NYSE	TAP	Tue, Aug 4, 1998	18.25	18.63	18.13	18.16
1563	NYSE	TAP	Mon, Aug 3, 1998	18.69	18.77	18.19	18.25
1562	NYSE	TAP	Fri, Jul 31, 1998	19.38	19.50	18.75	18.86
1561	NYSE	TAP	Thu, Jul 30, 1998	18.75	19.19	18.75	18.88
1560	NYSE	TAP	Wed, Jul 29, 1998	18.88	19.06	18.56	18.88
1559	NYSE	TAP	Tue, Jul 28, 1998	19.13	19.31	18.56	18.81
1558	NYSE	TAP	Mon, Jul 27, 1998	19.44	19.56	18.94	19.13
1557	NYSE	TAP	Fri, Jul 24, 1998	19.69	19.75	19.50	19.53
1556	NYSE	TAP	Thu, Jul 23, 1998	19.25	20.19	19.25	19.75
1555	NYSE	TAP	Wed, Jul 22, 1998	17.63	19.00	17.63	18.47
1554	NYSE	TAP	Tue, Jul 21, 1998	17.81	17.88	17.50	17.69
1553	NYSE	TAP	Mon, Jul 20, 1998	18.38	18.38	17.59	17.63
1552	NYSE	TAP	Fri, Jul 17, 1998	18.25	18.38	18.00	18.38
1551	NYSE	TAP	Thu, Jul 16, 1998	18.00	18.25	17.94	18.19
1550	NYSE	TAP	Wed, Jul 15, 1998	18.13	18.22	17.88	17.88
1549	NYSE	TAP	Tue, Jul 14, 1998	17.75	18.09	17.75	18.06
1548	NYSE	TAP	Mon, Jul 13, 1998	17.75	18.06	17.75	18.00
1547	NYSE	TAP	Fri, Jul 10, 1998	17.75	18.06	17.63	17.97
1546	NYSE	TAP	Thu, Jul 9, 1998	17.44	17.81	17.44	17.66
1545	NYSE	TAP	Wed, Jul 8, 1998	17.97	18.00	17.50	17.69
1544	NYSE	TAP	Tue, Jul 7, 1998	17.38	18.06	17.38	17.78
1543	NYSE	TAP	Mon, Jul 6, 1998	18.06	18.13	17.56	18.00
1542	NYSE	TAP	Thu, Jul 2, 1998	18.38	18.38	17.75	18.00
1541	NYSE	TAP	Wed, Jul 1, 1998	17.38	18.50	17.19	18.25
1540	NYSE	TAP	Tue, Jun 30, 1998	18.13	18.47	17.00	17.00
1539	NYSE	TAP	Mon, Jun 29, 1998	18.88	19.06	18.13	18.14
1538	NYSE	TAP	Fri, Jun 26, 1998	17.88	19.13	17.88	18.94
1537	NYSE	TAP	Thu, Jun 25, 1998	18.19	18.38	17.88	18.00
1536	NYSE	TAP	Wed, Jun 24, 1998	19.00	19.00	17.44	17.91
1535	NYSE	TAP	Tue, Jun 23, 1998	19.25	19.44	19.06	19.06
1534	NYSE	TAP	Mon, Jun 22, 1998	18.81	19.31	18.75	19.00
1533	NYSE	TAP	Fri, Jun 19, 1998	19.19	19.31	18.56	18.81
1532	NYSE	TAP	Thu, Jun 18, 1998	18.75	19.31	18.53	19.31
1531	NYSE	TAP	Wed, Jun 17, 1998	18.31	19.23	18.31	18.91
1530	NYSE	TAP	Tue, Jun 16, 1998	18.81	19.00	18.31	18.38
1529	NYSE	TAP	Mon, Jun 15, 1998	18.75	19.03	18.44	18.81
1528	NYSE	TAP	Fri, Jun 12, 1998	18.28	18.78	18.28	18.69
1527	NYSE	TAP	Thu, Jun 11, 1998	18.69	19.00	18.28	18.28
1526	NYSE	TAP	Wed, Jun 10, 1998	19.00	19.13	18.63	18.69
1525	NYSE	TAP	Tue, Jun 9, 1998	19.38	19.63	18.75	18.75
1524	NYSE	TAP	Mon, Jun 8, 1998	19.13	19.38	18.88	19.25
1523	NYSE	TAP	Fri, Jun 5, 1998	18.63	19.13	18.31	19.13
1522	NYSE	TAP	Thu, Jun 4, 1998	19.06	19.06	18.25	18.50
1521	NYSE	TAP	Wed, Jun 3, 1998	19.75	19.75	19.06	19.19
1520	NYSE	TAP	Tue, Jun 2, 1998	19.63	19.75	19.25	19.50
1519	NYSE	TAP	Mon, Jun 1, 1998	18.75	19.69	18.75	19.69
1518	NYSE	TAP	Fri, May 29, 1998	19.06	19.13	18.75	18.75
1517	NYSE	TAP	Thu, May 28, 1998	19.06	19.06	18.75	18.88
1516	NYSE	TAP	Wed, May 27, 1998	18.94	19.31	18.69	19.06
1515	NYSE	TAP	Tue, May 26, 1998	19.50	19.50	18.88	19.20
1514	NYSE	TAP	Fri, May 22, 1998	19.06	19.69	19.06	19.44
1513	NYSE	TAP	Thu, May 21, 1998	19.31	19.31	18.84	19.13
1512	NYSE	TAP	Wed, May 20, 1998	19.50	19.50	19.06	19.25
1511	NYSE	TAP	Tue, May 19, 1998	18.56	19.25	18.56	19.25
1510	NYSE	TAP	Mon, May 18, 1998	18.50	18.81	18.25	18.78
1509	NYSE	TAP	Fri, May 15, 1998	18.75	18.75	18.31	18.44
1508	NYSE	TAP	Thu, May 14, 1998	18.75	18.94	18.28	18.50
1507	NYSE	TAP	Wed, May 13, 1998	18.50	19.19	18.50	19.00
1506	NYSE	TAP	Tue, May 12, 1998	18.50	18.75	18.16	18.69
1505	NYSE	TAP	Mon, May 11, 1998	18.44	18.72	18.41	18.66
1504	NYSE	TAP	Fri, May 8, 1998	18.25	18.75	18.25	18.44
1503	NYSE	TAP	Thu, May 7, 1998	18.25	18.50	18.09	18.38
1502	NYSE	TAP	Wed, May 6, 1998	18.16	18.56	18.13	18.25
1501	NYSE	TAP	Tue, May 5, 1998	18.56	18.69	18.13	18.16
1500	NYSE	TAP	Mon, May 4, 1998	18.63	18.81	18.44	18.69
1499	NYSE	TAP	Fri, May 1, 1998	18.00	18.81	17.81	18.47
1498	NYSE	TAP	Thu, Apr 30, 1998	17.31	18.38	17.31	17.88
1497	NYSE	TAP	Wed, Apr 29, 1998	17.63	17.63	16.97	17.25
1496	NYSE	TAP	Tue, Apr 28, 1998	17.13	17.56	17.00	17.50
1495	NYSE	TAP	Mon, Apr 27, 1998	16.63	17.13	16.56	17.13
1494	NYSE	TAP	Fri, Apr 24, 1998	16.75	17.06	16.50	16.94
1493	NYSE	TAP	Thu, Apr 23, 1998	17.63	17.63	16.56	16.81
1492	NYSE	TAP	Wed, Apr 22, 1998	17.31	17.50	17.31	17.38
1491	NYSE	TAP	Tue, Apr 21, 1998	17.00	17.38	16.88	17.38
1490	NYSE	TAP	Mon, Apr 20, 1998	17.25	17.50	16.88	17.06
1489	NYSE	TAP	Fri, Apr 17, 1998	16.66	17.50	16.63	17.50
1488	NYSE	TAP	Thu, Apr 16, 1998	17.38	17.38	16.69	16.81
1487	NYSE	TAP	Wed, Apr 15, 1998	16.88	17.39	16.81	17.28
1486	NYSE	TAP	Tue, Apr 14, 1998	16.63	17.00	16.63	16.97
1485	NYSE	TAP	Mon, Apr 13, 1998	17.25	17.25	16.38	16.69
1484	NYSE	TAP	Thu, Apr 9, 1998	16.56	17.31	16.50	17.25
1483	NYSE	TAP	Wed, Apr 8, 1998	16.81	17.00	16.50	16.59
1482	NYSE	TAP	Tue, Apr 7, 1998	16.75	17.31	16.47	17.00
1481	NYSE	TAP	Mon, Apr 6, 1998	17.56	17.56	16.88	16.97
1480	NYSE	TAP	Fri, Apr 3, 1998	17.44	17.63	17.25	17.31
1479	NYSE	TAP	Thu, Apr 2, 1998	17.38	17.63	17.38	17.56
1478	NYSE	TAP	Wed, Apr 1, 1998	17.50	17.56	17.06	17.47
1477	NYSE	TAP	Tue, Mar 31, 1998	17.06	17.56	17.00	17.50
1476	NYSE	TAP	Mon, Mar 30, 1998	16.50	17.00	16.47	16.97
1475	NYSE	TAP	Fri, Mar 27, 1998	16.94	16.94	15.94	16.31
1474	NYSE	TAP	Thu, Mar 26, 1998	17.00	17.06	16.50	16.56
1473	NYSE	TAP	Wed, Mar 25, 1998	17.25	17.50	17.06	17.09
1472	NYSE	TAP	Tue, Mar 24, 1998	16.94	17.56	16.94	17.44
1471	NYSE	TAP	Mon, Mar 23, 1998	16.84	17.34	16.84	16.97
1470	NYSE	TAP	Fri, Mar 20, 1998	16.88	17.00	16.81	16.91
1469	NYSE	TAP	Thu, Mar 19, 1998	16.69	16.94	16.50	16.94
1468	NYSE	TAP	Wed, Mar 18, 1998	16.25	16.81	16.25	16.69
1467	NYSE	TAP	Tue, Mar 17, 1998	16.31	16.50	16.03	16.50
1466	NYSE	TAP	Mon, Mar 16, 1998	16.06	16.63	16.00	16.47
1465	NYSE	TAP	Fri, Mar 13, 1998	15.94	16.06	15.94	16.03
1464	NYSE	TAP	Thu, Mar 12, 1998	15.81	16.06	15.81	16.00
1463	NYSE	TAP	Wed, Mar 11, 1998	16.06	16.07	15.81	15.84
1462	NYSE	TAP	Tue, Mar 10, 1998	15.94	16.06	15.81	15.94
1461	NYSE	TAP	Mon, Mar 9, 1998	15.91	16.06	15.78	16.00
1460	NYSE	TAP	Fri, Mar 6, 1998	16.06	16.06	15.69	16.00
1459	NYSE	TAP	Thu, Mar 5, 1998	15.94	16.03	15.69	15.75
1458	NYSE	TAP	Wed, Mar 4, 1998	16.13	16.13	15.81	16.03
1457	NYSE	TAP	Tue, Mar 3, 1998	16.00	16.09	15.75	16.02
1456	NYSE	TAP	Mon, Mar 2, 1998	15.56	16.19	15.56	15.97
1455	NYSE	TAP	Fri, Feb 27, 1998	16.19	16.19	15.63	15.63
1454	NYSE	TAP	Thu, Feb 26, 1998	15.69	16.16	15.69	16.13
1453	NYSE	TAP	Wed, Feb 25, 1998	16.00	16.00	15.69	15.88
1452	NYSE	TAP	Tue, Feb 24, 1998	15.75	16.06	15.56	15.88
1451	NYSE	TAP	Mon, Feb 23, 1998	15.75	16.00	15.44	15.56
1450	NYSE	TAP	Fri, Feb 20, 1998	16.75	16.75	15.63	15.72
1449	NYSE	TAP	Thu, Feb 19, 1998	16.06	16.81	15.59	16.25
1448	NYSE	TAP	Wed, Feb 18, 1998	17.75	17.88	16.06	16.06
1447	NYSE	TAP	Tue, Feb 17, 1998	18.13	18.31	17.94	18.06
1446	NYSE	TAP	Fri, Feb 13, 1998	18.00	18.31	18.00	18.25
1445	NYSE	TAP	Thu, Feb 12, 1998	17.50	18.31	17.50	18.13
1444	NYSE	TAP	Wed, Feb 11, 1998	17.88	18.25	17.50	17.66
1443	NYSE	TAP	Tue, Feb 10, 1998	17.00	18.38	17.00	18.19
1442	NYSE	TAP	Mon, Feb 9, 1998	17.56	17.75	16.78	17.00
1441	NYSE	TAP	Fri, Feb 6, 1998	16.75	17.81	16.75	17.69
1440	NYSE	TAP	Thu, Feb 5, 1998	16.50	17.00	16.13	17.00
1439	NYSE	TAP	Wed, Feb 4, 1998	15.81	16.47	15.81	16.38
1438	NYSE	TAP	Tue, Feb 3, 1998	15.88	16.03	15.75	15.91
1437	NYSE	TAP	Mon, Feb 2, 1998	16.13	16.25	15.75	16.03
1436	NYSE	TAP	Fri, Jan 30, 1998	15.75	16.06	15.69	15.88
1435	NYSE	TAP	Thu, Jan 29, 1998	16.06	16.09	15.88	16.03
1434	NYSE	TAP	Wed, Jan 28, 1998	16.19	16.31	15.50	16.03
1433	NYSE	TAP	Tue, Jan 27, 1998	16.00	16.56	15.94	16.28
1432	NYSE	TAP	Mon, Jan 26, 1998	15.44	16.25	15.44	16.03
1431	NYSE	TAP	Fri, Jan 23, 1998	15.75	15.78	15.38	15.45
1430	NYSE	TAP	Thu, Jan 22, 1998	16.00	16.31	15.63	15.69
1429	NYSE	TAP	Wed, Jan 21, 1998	15.66	16.50	15.63	15.94
1428	NYSE	TAP	Tue, Jan 20, 1998	15.50	16.38	15.50	16.00
1427	NYSE	TAP	Fri, Jan 16, 1998	16.19	16.25	15.44	15.69
1426	NYSE	TAP	Thu, Jan 15, 1998	15.34	15.95	14.84	15.75
1425	NYSE	TAP	Wed, Jan 14, 1998	16.44	16.44	15.00	15.31
1424	NYSE	TAP	Tue, Jan 13, 1998	15.31	16.50	15.06	16.41
1423	NYSE	TAP	Mon, Jan 12, 1998	14.63	15.75	14.63	15.13
1422	NYSE	TAP	Fri, Jan 9, 1998	15.19	15.50	14.63	14.81
1421	NYSE	TAP	Thu, Jan 8, 1998	15.63	15.88	14.94	15.25
1420	NYSE	TAP	Wed, Jan 7, 1998	16.13	16.25	15.63	15.91
1419	NYSE	TAP	Tue, Jan 6, 1998	16.56	16.56	15.81	16.19
1418	NYSE	TAP	Mon, Jan 5, 1998	16.63	16.88	16.41	16.50
1417	NYSE	TAP	Fri, Jan 2, 1998	16.81	16.91	16.50	16.84
1416	NYSE	TAP	Wed, Dec 31, 1997	16.38	17.69	15.88	16.63
1415	NYSE	TAP	Tue, Dec 30, 1997	15.50	16.38	15.13	16.36
1414	NYSE	TAP	Mon, Dec 29, 1997	15.63	15.63	15.16	15.22
1413	NYSE	TAP	Fri, Dec 26, 1997	16.25	16.25	15.38	15.63
1412	NYSE	TAP	Wed, Dec 24, 1997	16.13	16.38	15.94	15.94
1411	NYSE	TAP	Tue, Dec 23, 1997	16.38	16.44	16.00	16.06
1410	NYSE	TAP	Mon, Dec 22, 1997	16.31	17.06	16.31	16.50
1409	NYSE	TAP	Fri, Dec 19, 1997	16.34	16.63	16.25	16.38
1408	NYSE	TAP	Thu, Dec 18, 1997	16.88	17.06	16.66	16.81
1407	NYSE	TAP	Wed, Dec 17, 1997	17.38	17.56	16.75	16.75
1406	NYSE	TAP	Tue, Dec 16, 1997	17.63	17.75	17.38	17.42
1405	NYSE	TAP	Mon, Dec 15, 1997	17.75	18.00	17.50	17.63
1404	NYSE	TAP	Fri, Dec 12, 1997	17.75	17.75	17.25	17.63
1403	NYSE	TAP	Thu, Dec 11, 1997	17.31	17.63	17.31	17.38
1402	NYSE	TAP	Wed, Dec 10, 1997	17.38	17.75	17.25	17.75
1401	NYSE	TAP	Tue, Dec 9, 1997	17.75	17.75	16.75	17.34
1400	NYSE	TAP	Mon, Dec 8, 1997	17.88	18.13	17.50	17.63
1399	NYSE	TAP	Fri, Dec 5, 1997	18.13	18.19	17.88	18.09
1398	NYSE	TAP	Thu, Dec 4, 1997	18.31	18.50	17.97	18.16
1397	NYSE	TAP	Wed, Dec 3, 1997	18.00	18.31	17.88	18.19
1396	NYSE	TAP	Tue, Dec 2, 1997	18.06	18.06	17.81	17.94
1395	NYSE	TAP	Mon, Dec 1, 1997	18.19	18.19	17.84	17.97
1394	NYSE	TAP	Fri, Nov 28, 1997	17.94	18.06	17.69	18.00
1393	NYSE	TAP	Wed, Nov 26, 1997	18.25	18.50	17.88	18.00
1392	NYSE	TAP	Tue, Nov 25, 1997	18.63	18.75	18.31	18.44
1391	NYSE	TAP	Mon, Nov 24, 1997	18.63	18.81	18.50	18.66
1390	NYSE	TAP	Fri, Nov 21, 1997	19.00	19.13	18.81	19.00
1389	NYSE	TAP	Thu, Nov 20, 1997	19.00	19.13	18.63	18.97
1388	NYSE	TAP	Wed, Nov 19, 1997	19.13	19.13	18.63	19.13
1387	NYSE	TAP	Tue, Nov 18, 1997	18.84	19.06	18.75	19.00
1386	NYSE	TAP	Mon, Nov 17, 1997	19.50	19.63	18.94	19.25
1385	NYSE	TAP	Fri, Nov 14, 1997	18.75	19.63	18.75	19.28
1384	NYSE	TAP	Thu, Nov 13, 1997	19.06	19.25	18.44	18.69
1383	NYSE	TAP	Wed, Nov 12, 1997	19.31	19.71	18.94	19.00
1382	NYSE	TAP	Tue, Nov 11, 1997	20.00	20.31	19.50	19.81
1381	NYSE	TAP	Mon, Nov 10, 1997	19.38	20.50	19.25	20.31
1380	NYSE	TAP	Fri, Nov 7, 1997	18.81	19.75	18.63	19.34
1379	NYSE	TAP	Thu, Nov 6, 1997	18.06	19.25	17.94	19.13
1378	NYSE	TAP	Wed, Nov 5, 1997	17.72	18.19	17.66	17.94
1377	NYSE	TAP	Tue, Nov 4, 1997	17.50	18.25	17.38	17.88
1376	NYSE	TAP	Mon, Nov 3, 1997	17.50	17.88	17.50	17.75
1375	NYSE	TAP	Fri, Oct 31, 1997	17.50	17.94	17.25	17.66
1374	NYSE	TAP	Thu, Oct 30, 1997	16.94	17.53	16.94	17.34
1373	NYSE	TAP	Wed, Oct 29, 1997	17.56	17.69	16.81	17.56
1372	NYSE	TAP	Tue, Oct 28, 1997	16.88	17.44	16.25	17.31
1371	NYSE	TAP	Mon, Oct 27, 1997	17.31	17.81	17.00	17.19
1370	NYSE	TAP	Fri, Oct 24, 1997	17.31	17.69	16.94	17.41
1369	NYSE	TAP	Thu, Oct 23, 1997	16.19	17.13	16.13	16.84
1368	NYSE	TAP	Wed, Oct 22, 1997	18.94	18.94	16.13	16.56
1367	NYSE	TAP	Tue, Oct 21, 1997	19.31	19.44	18.75	18.75
1366	NYSE	TAP	Mon, Oct 20, 1997	19.13	19.63	18.56	19.09
1365	NYSE	TAP	Fri, Oct 17, 1997	17.88	19.13	17.31	18.84
1364	NYSE	TAP	Thu, Oct 16, 1997	19.25	19.56	17.63	18.31
1363	NYSE	TAP	Wed, Oct 15, 1997	19.69	20.13	18.88	18.88
1362	NYSE	TAP	Tue, Oct 14, 1997	19.94	20.13	19.81	20.06
1361	NYSE	TAP	Mon, Oct 13, 1997	20.56	20.63	19.75	20.00
1360	NYSE	TAP	Fri, Oct 10, 1997	19.25	20.50	19.25	20.25
1359	NYSE	TAP	Thu, Oct 9, 1997	18.81	19.69	18.81	19.44
1358	NYSE	TAP	Wed, Oct 8, 1997	19.13	19.19	18.81	18.94
1357	NYSE	TAP	Tue, Oct 7, 1997	19.00	19.38	19.00	19.38
1356	NYSE	TAP	Mon, Oct 6, 1997	19.06	19.25	18.81	19.25
1355	NYSE	TAP	Fri, Oct 3, 1997	19.00	19.38	18.81	19.00
1354	NYSE	TAP	Thu, Oct 2, 1997	19.00	19.00	18.75	19.00
1353	NYSE	TAP	Wed, Oct 1, 1997	19.13	19.13	18.69	18.94
1352	NYSE	TAP	Tue, Sep 30, 1997	19.13	19.69	18.88	18.94
1351	NYSE	TAP	Mon, Sep 29, 1997	18.88	19.56	18.88	19.13
1350	NYSE	TAP	Fri, Sep 26, 1997	18.63	19.63	18.56	19.06
1349	NYSE	TAP	Thu, Sep 25, 1997	18.44	18.94	18.38	18.59
1348	NYSE	TAP	Wed, Sep 24, 1997	18.19	18.81	18.06	18.50
1347	NYSE	TAP	Tue, Sep 23, 1997	17.88	18.44	17.63	18.38
1346	NYSE	TAP	Mon, Sep 22, 1997	18.19	18.50	17.75	17.94
1345	NYSE	TAP	Fri, Sep 19, 1997	17.84	18.38	17.50	18.28
1344	NYSE	TAP	Thu, Sep 18, 1997	17.38	18.44	17.19	18.00
1343	NYSE	TAP	Wed, Sep 17, 1997	18.38	18.44	17.13	17.13
1342	NYSE	TAP	Tue, Sep 16, 1997	15.81	18.81	15.81	18.13
1341	NYSE	TAP	Mon, Sep 15, 1997	15.31	15.81	15.06	15.56
1340	NYSE	TAP	Fri, Sep 12, 1997	15.63	15.75	15.00	15.31
1339	NYSE	TAP	Thu, Sep 11, 1997	16.09	16.19	15.25	15.47
1338	NYSE	TAP	Wed, Sep 10, 1997	16.25	16.25	16.00	16.09
1337	NYSE	TAP	Tue, Sep 9, 1997	16.25	16.44	16.19	16.22
1336	NYSE	TAP	Mon, Sep 8, 1997	16.56	16.56	16.25	16.38
1335	NYSE	TAP	Fri, Sep 5, 1997	16.50	16.69	15.63	16.34
1334	NYSE	TAP	Thu, Sep 4, 1997	18.56	18.75	16.00	16.22
1333	NYSE	TAP	Wed, Sep 3, 1997	18.69	19.00	18.63	18.70
1332	NYSE	TAP	Tue, Sep 2, 1997	18.50	18.81	18.44	18.56
1331	NYSE	TAP	Fri, Aug 29, 1997	19.03	19.03	18.38	18.44
1330	NYSE	TAP	Thu, Aug 28, 1997	19.00	19.31	18.88	19.00
1329	NYSE	TAP	Wed, Aug 27, 1997	18.81	19.13	18.47	19.00
1328	NYSE	TAP	Tue, Aug 26, 1997	18.50	18.94	18.44	18.81
1327	NYSE	TAP	Mon, Aug 25, 1997	17.81	18.56	17.69	18.56
1326	NYSE	TAP	Fri, Aug 22, 1997	17.31	17.69	17.06	17.53
1325	NYSE	TAP	Thu, Aug 21, 1997	17.13	17.69	17.06	17.69
1324	NYSE	TAP	Wed, Aug 20, 1997	16.75	17.19	16.75	17.13
1323	NYSE	TAP	Tue, Aug 19, 1997	16.94	17.13	16.75	16.94
1322	NYSE	TAP	Mon, Aug 18, 1997	16.25	17.13	16.19	17.03
1321	NYSE	TAP	Fri, Aug 15, 1997	15.88	16.31	15.75	16.25
1320	NYSE	TAP	Thu, Aug 14, 1997	15.81	16.00	15.81	15.94
1319	NYSE	TAP	Wed, Aug 13, 1997	15.88	16.00	15.75	15.84
1318	NYSE	TAP	Tue, Aug 12, 1997	15.69	16.00	15.69	15.72
1317	NYSE	TAP	Mon, Aug 11, 1997	15.63	15.81	15.50	15.75
1316	NYSE	TAP	Fri, Aug 8, 1997	14.88	15.69	14.81	15.56
1315	NYSE	TAP	Thu, Aug 7, 1997	15.00	15.31	14.88	15.06
1314	NYSE	TAP	Wed, Aug 6, 1997	15.00	15.63	14.75	14.78
1313	NYSE	TAP	Tue, Aug 5, 1997	15.19	15.75	14.75	15.00
1312	NYSE	TAP	Mon, Aug 4, 1997	15.63	15.63	14.94	15.16
1311	NYSE	TAP	Fri, Aug 1, 1997	15.75	15.81	15.44	15.50
1310	NYSE	TAP	Thu, Jul 31, 1997	15.72	15.88	15.63	15.73
1309	NYSE	TAP	Wed, Jul 30, 1997	15.94	16.13	15.69	15.69
1308	NYSE	TAP	Tue, Jul 29, 1997	15.75	16.72	15.50	15.94
1307	NYSE	TAP	Mon, Jul 28, 1997	14.75	16.06	14.63	15.78
1306	NYSE	TAP	Fri, Jul 25, 1997	14.88	14.94	14.50	14.67
1305	NYSE	TAP	Thu, Jul 24, 1997	14.19	15.13	14.06	14.75
1304	NYSE	TAP	Wed, Jul 23, 1997	13.38	13.88	13.34	13.81
1303	NYSE	TAP	Tue, Jul 22, 1997	13.13	13.50	13.13	13.21
1302	NYSE	TAP	Mon, Jul 21, 1997	13.25	13.25	13.13	13.13
1301	NYSE	TAP	Fri, Jul 18, 1997	13.31	13.38	13.00	13.22
1300	NYSE	TAP	Thu, Jul 17, 1997	13.56	13.75	13.31	13.44
1299	NYSE	TAP	Wed, Jul 16, 1997	13.56	13.81	13.56	13.56
1298	NYSE	TAP	Tue, Jul 15, 1997	13.38	13.94	13.38	13.63
1297	NYSE	TAP	Mon, Jul 14, 1997	13.38	13.38	13.19	13.30
1296	NYSE	TAP	Fri, Jul 11, 1997	13.13	13.50	13.06	13.31
1295	NYSE	TAP	Thu, Jul 10, 1997	13.00	13.19	12.81	13.06
1294	NYSE	TAP	Wed, Jul 9, 1997	12.94	13.06	12.94	12.97
1293	NYSE	TAP	Tue, Jul 8, 1997	13.22	13.31	13.06	13.19
1292	NYSE	TAP	Mon, Jul 7, 1997	13.25	13.38	13.22	13.25
1291	NYSE	TAP	Thu, Jul 3, 1997	13.25	13.38	13.19	13.38
1290	NYSE	TAP	Wed, Jul 2, 1997	13.25	13.25	13.19	13.22
1289	NYSE	TAP	Tue, Jul 1, 1997	13.38	13.38	13.19	13.25
1288	NYSE	TAP	Mon, Jun 30, 1997	13.06	13.44	13.06	13.31
1287	NYSE	TAP	Fri, Jun 27, 1997	13.13	13.13	12.97	13.06
1286	NYSE	TAP	Thu, Jun 26, 1997	13.03	13.06	12.94	12.97
1285	NYSE	TAP	Wed, Jun 25, 1997	13.31	13.31	12.94	13.00
1284	NYSE	TAP	Tue, Jun 24, 1997	12.94	13.38	12.94	13.28
1283	NYSE	TAP	Mon, Jun 23, 1997	13.03	13.13	12.94	13.06
1282	NYSE	TAP	Fri, Jun 20, 1997	13.00	13.06	12.94	12.97
1281	NYSE	TAP	Thu, Jun 19, 1997	13.00	13.13	12.94	13.00
1280	NYSE	TAP	Wed, Jun 18, 1997	13.25	13.44	13.00	13.06
1279	NYSE	TAP	Tue, Jun 17, 1997	13.38	13.44	13.19	13.38
1278	NYSE	TAP	Mon, Jun 16, 1997	13.44	13.44	13.19	13.34
1277	NYSE	TAP	Fri, Jun 13, 1997	13.69	13.75	13.44	13.50
1276	NYSE	TAP	Thu, Jun 12, 1997	13.69	13.81	13.63	13.69
1275	NYSE	TAP	Wed, Jun 11, 1997	14.13	14.13	13.69	13.69
1274	NYSE	TAP	Tue, Jun 10, 1997	13.88	14.19	13.88	14.06
1273	NYSE	TAP	Mon, Jun 9, 1997	13.75	14.00	13.63	13.89
1272	NYSE	TAP	Fri, Jun 6, 1997	13.06	13.81	13.00	13.72
1271	NYSE	TAP	Thu, Jun 5, 1997	12.75	13.06	12.66	13.06
1270	NYSE	TAP	Wed, Jun 4, 1997	12.63	12.75	12.44	12.69
1269	NYSE	TAP	Tue, Jun 3, 1997	12.50	12.63	12.38	12.56
1268	NYSE	TAP	Mon, Jun 2, 1997	12.19	12.63	12.00	12.47
1267	NYSE	TAP	Fri, May 30, 1997	12.31	12.31	12.13	12.19
1266	NYSE	TAP	Thu, May 29, 1997	12.75	12.81	12.31	12.50
1265	NYSE	TAP	Wed, May 28, 1997	13.06	13.06	12.75	12.75
1264	NYSE	TAP	Tue, May 27, 1997	13.06	13.13	12.94	13.03
1263	NYSE	TAP	Fri, May 23, 1997	13.38	13.38	12.94	13.00
1262	NYSE	TAP	Thu, May 22, 1997	13.44	13.56	13.25	13.31
1261	NYSE	TAP	Wed, May 21, 1997	13.31	13.44	13.19	13.31
1260	NYSE	TAP	Tue, May 20, 1997	13.31	13.38	13.06	13.25
1259	NYSE	TAP	Mon, May 19, 1997	13.31	13.63	13.31	13.44
1258	NYSE	TAP	Fri, May 16, 1997	13.63	13.69	13.31	13.44
1257	NYSE	TAP	Thu, May 15, 1997	13.34	13.75	13.13	13.72
1256	NYSE	TAP	Wed, May 14, 1997	13.00	13.50	12.94	13.44
1255	NYSE	TAP	Tue, May 13, 1997	12.31	13.00	12.25	13.00
1254	NYSE	TAP	Mon, May 12, 1997	12.25	12.44	12.19	12.31
1253	NYSE	TAP	Fri, May 9, 1997	12.38	12.56	12.16	12.25
1252	NYSE	TAP	Thu, May 8, 1997	12.25	12.75	12.25	12.50
1251	NYSE	TAP	Wed, May 7, 1997	12.88	12.94	12.25	12.44
1250	NYSE	TAP	Tue, May 6, 1997	12.31	13.13	12.06	12.84
1249	NYSE	TAP	Mon, May 5, 1997	11.38	12.44	11.38	12.38
1248	NYSE	TAP	Fri, May 2, 1997	11.50	11.69	11.38	11.50
1247	NYSE	TAP	Thu, May 1, 1997	11.44	11.63	11.31	11.44
1246	NYSE	TAP	Wed, Apr 30, 1997	11.94	12.06	11.38	11.44
1245	NYSE	TAP	Tue, Apr 29, 1997	12.06	12.13	11.19	11.91
1244	NYSE	TAP	Mon, Apr 28, 1997	12.00	12.13	11.88	11.88
1243	NYSE	TAP	Fri, Apr 25, 1997	11.38	12.19	11.19	12.06
1242	NYSE	TAP	Thu, Apr 24, 1997	11.00	11.25	10.88	11.25
1241	NYSE	TAP	Wed, Apr 23, 1997	10.81	10.94	10.75	10.94
1240	NYSE	TAP	Tue, Apr 22, 1997	10.81	10.94	10.69	10.84
1239	NYSE	TAP	Mon, Apr 21, 1997	10.88	11.00	10.69	10.75
1238	NYSE	TAP	Fri, Apr 18, 1997	10.81	11.00	10.66	11.00
1237	NYSE	TAP	Thu, Apr 17, 1997	11.00	11.13	10.63	10.66
1236	NYSE	TAP	Wed, Apr 16, 1997	10.75	11.13	10.75	11.06
1235	NYSE	TAP	Tue, Apr 15, 1997	10.44	10.81	10.44	10.75
1234	NYSE	TAP	Mon, Apr 14, 1997	9.63	10.44	9.50	10.44
1233	NYSE	TAP	Fri, Apr 11, 1997	9.75	9.78	9.44	9.44
1232	NYSE	TAP	Thu, Apr 10, 1997	10.00	10.06	9.81	9.94
1231	NYSE	TAP	Wed, Apr 9, 1997	10.19	10.19	10.00	10.13
1230	NYSE	TAP	Tue, Apr 8, 1997	10.38	10.44	10.06	10.09
1229	NYSE	TAP	Mon, Apr 7, 1997	10.13	10.75	10.13	10.41
1228	NYSE	TAP	Fri, Apr 4, 1997	10.00	10.19	10.00	10.19
1227	NYSE	TAP	Thu, Apr 3, 1997	10.13	10.19	10.00	10.13
1226	NYSE	TAP	Wed, Apr 2, 1997	10.00	10.31	10.00	10.25
1225	NYSE	TAP	Tue, Apr 1, 1997	10.44	10.63	9.84	10.13
1224	NYSE	TAP	Mon, Mar 31, 1997	10.56	10.63	10.44	10.63
1223	NYSE	TAP	Thu, Mar 27, 1997	10.94	10.94	10.63	10.63
1222	NYSE	TAP	Wed, Mar 26, 1997	11.06	11.06	10.75	10.81
1221	NYSE	TAP	Tue, Mar 25, 1997	10.88	11.06	10.88	10.88
1220	NYSE	TAP	Mon, Mar 24, 1997	10.81	11.06	10.81	11.00
1219	NYSE	TAP	Fri, Mar 21, 1997	10.31	10.88	10.19	10.81
1218	NYSE	TAP	Thu, Mar 20, 1997	10.69	10.81	10.31	10.34
1217	NYSE	TAP	Wed, Mar 19, 1997	10.81	10.88	10.69	10.81
1216	NYSE	TAP	Tue, Mar 18, 1997	10.81	11.00	10.81	10.88
1215	NYSE	TAP	Mon, Mar 17, 1997	10.88	10.88	10.75	10.81
1214	NYSE	TAP	Fri, Mar 14, 1997	10.88	10.94	10.75	10.88
1213	NYSE	TAP	Thu, Mar 13, 1997	10.75	10.88	10.69	10.75
1212	NYSE	TAP	Wed, Mar 12, 1997	10.88	10.94	10.75	10.84
1211	NYSE	TAP	Tue, Mar 11, 1997	10.75	10.88	10.75	10.75
1210	NYSE	TAP	Mon, Mar 10, 1997	10.63	10.88	10.44	10.75
1209	NYSE	TAP	Fri, Mar 7, 1997	10.63	10.81	10.50	10.63
1208	NYSE	TAP	Thu, Mar 6, 1997	10.63	10.69	10.38	10.63
1207	NYSE	TAP	Wed, Mar 5, 1997	10.81	10.88	10.50	10.63
1206	NYSE	TAP	Tue, Mar 4, 1997	10.88	11.00	10.81	10.91
1205	NYSE	TAP	Mon, Mar 3, 1997	10.69	10.88	10.63	10.81
1204	NYSE	TAP	Fri, Feb 28, 1997	10.75	10.88	10.69	10.69
1203	NYSE	TAP	Thu, Feb 27, 1997	10.56	10.94	10.56	10.75
1202	NYSE	TAP	Wed, Feb 26, 1997	10.75	10.75	10.44	10.59
1201	NYSE	TAP	Tue, Feb 25, 1997	10.63	11.06	10.44	10.81
1200	NYSE	TAP	Mon, Feb 24, 1997	9.94	10.50	9.81	10.50
1199	NYSE	TAP	Fri, Feb 21, 1997	9.88	10.06	9.75	10.00
1198	NYSE	TAP	Thu, Feb 20, 1997	9.69	9.88	9.56	9.81
1197	NYSE	TAP	Wed, Feb 19, 1997	9.25	9.75	9.25	9.69
1196	NYSE	TAP	Tue, Feb 18, 1997	9.50	9.50	9.19	9.25
1195	NYSE	TAP	Fri, Feb 14, 1997	9.38	9.56	9.19	9.38
1194	NYSE	TAP	Thu, Feb 13, 1997	9.13	9.25	9.13	9.25
1193	NYSE	TAP	Wed, Feb 12, 1997	9.19	9.19	8.94	9.16
1192	NYSE	TAP	Tue, Feb 11, 1997	9.13	9.19	9.06	9.19
1191	NYSE	TAP	Mon, Feb 10, 1997	9.06	9.19	9.00	9.06
1190	NYSE	TAP	Fri, Feb 7, 1997	9.06	9.06	9.00	9.06
1189	NYSE	TAP	Thu, Feb 6, 1997	9.31	9.31	8.94	9.00
1188	NYSE	TAP	Wed, Feb 5, 1997	9.31	9.50	9.13	9.13
1187	NYSE	TAP	Tue, Feb 4, 1997	9.00	9.50	9.00	9.38
1186	NYSE	TAP	Mon, Feb 3, 1997	9.31	9.31	8.94	9.03
1185	NYSE	TAP	Fri, Jan 31, 1997	8.94	9.31	8.94	9.31
1184	NYSE	TAP	Thu, Jan 30, 1997	9.00	9.13	8.94	9.13
1183	NYSE	TAP	Wed, Jan 29, 1997	9.00	9.06	8.94	9.00
1182	NYSE	TAP	Tue, Jan 28, 1997	9.13	9.13	8.94	8.97
1181	NYSE	TAP	Mon, Jan 27, 1997	9.00	9.06	8.94	8.94
1180	NYSE	TAP	Fri, Jan 24, 1997	9.31	9.31	8.75	8.88
1179	NYSE	TAP	Thu, Jan 23, 1997	9.44	9.56	9.31	9.31
1178	NYSE	TAP	Wed, Jan 22, 1997	9.44	9.56	9.44	9.47
1177	NYSE	TAP	Tue, Jan 21, 1997	9.66	9.69	9.44	9.56
1176	NYSE	TAP	Mon, Jan 20, 1997	9.63	9.75	9.56	9.69
1175	NYSE	TAP	Fri, Jan 17, 1997	9.81	9.88	9.63	9.66
1174	NYSE	TAP	Thu, Jan 16, 1997	9.69	9.88	9.69	9.69
1173	NYSE	TAP	Wed, Jan 15, 1997	9.88	9.88	9.69	9.69
1172	NYSE	TAP	Tue, Jan 14, 1997	9.56	9.88	9.56	9.75
1171	NYSE	TAP	Mon, Jan 13, 1997	9.75	9.75	9.56	9.66
1170	NYSE	TAP	Fri, Jan 10, 1997	9.56	9.81	9.56	9.63
1169	NYSE	TAP	Thu, Jan 9, 1997	9.63	9.88	9.63	9.75
1168	NYSE	TAP	Wed, Jan 8, 1997	9.75	9.75	9.50	9.70
1167	NYSE	TAP	Tue, Jan 7, 1997	9.38	9.75	9.38	9.75
1166	NYSE	TAP	Mon, Jan 6, 1997	9.25	9.56	9.25	9.56
1165	NYSE	TAP	Fri, Jan 3, 1997	9.31	9.38	9.25	9.34
1164	NYSE	TAP	Thu, Jan 2, 1997	9.50	9.56	9.19	9.31
1163	NYSE	TAP	Tue, Dec 31, 1996	9.69	9.69	9.44	9.50
1162	NYSE	TAP	Mon, Dec 30, 1996	9.69	9.75	9.63	9.66
1161	NYSE	TAP	Fri, Dec 27, 1996	9.75	9.75	9.63	9.63
1160	NYSE	TAP	Thu, Dec 26, 1996	9.81	9.81	9.63	9.72
1159	NYSE	TAP	Tue, Dec 24, 1996	9.63	9.81	9.50	9.63
1158	NYSE	TAP	Mon, Dec 23, 1996	9.63	9.75	9.44	9.63
1157	NYSE	TAP	Fri, Dec 20, 1996	9.56	9.69	9.44	9.63
1156	NYSE	TAP	Thu, Dec 19, 1996	9.13	9.38	9.00	9.38
1155	NYSE	TAP	Wed, Dec 18, 1996	9.19	9.31	9.00	9.13
1154	NYSE	TAP	Tue, Dec 17, 1996	9.25	9.31	9.06	9.25
1153	NYSE	TAP	Mon, Dec 16, 1996	9.69	9.69	9.25	9.38
1152	NYSE	TAP	Fri, Dec 13, 1996	9.69	9.69	9.56	9.63
1151	NYSE	TAP	Thu, Dec 12, 1996	9.94	9.94	9.69	9.69
1150	NYSE	TAP	Wed, Dec 11, 1996	9.81	9.94	9.69	9.88
1149	NYSE	TAP	Tue, Dec 10, 1996	9.75	10.00	9.63	10.00
1148	NYSE	TAP	Mon, Dec 9, 1996	9.44	9.75	9.44	9.75
1147	NYSE	TAP	Fri, Dec 6, 1996	9.44	9.56	9.31	9.38
1146	NYSE	TAP	Thu, Dec 5, 1996	9.81	9.94	9.69	9.81
1145	NYSE	TAP	Wed, Dec 4, 1996	9.88	10.00	9.88	9.88
1144	NYSE	TAP	Tue, Dec 3, 1996	10.06	10.06	9.88	9.88
1143	NYSE	TAP	Mon, Dec 2, 1996	9.81	10.06	9.69	9.88
1142	NYSE	TAP	Fri, Nov 29, 1996	9.81	9.94	9.81	9.94
1141	NYSE	TAP	Wed, Nov 27, 1996	10.06	10.22	9.69	9.69
1140	NYSE	TAP	Tue, Nov 26, 1996	9.66	10.00	9.63	9.91
1139	NYSE	TAP	Mon, Nov 25, 1996	9.75	9.81	9.56	9.75
1138	NYSE	TAP	Fri, Nov 22, 1996	9.75	9.88	9.56	9.63
1137	NYSE	TAP	Thu, Nov 21, 1996	9.75	9.88	9.56	9.63
1136	NYSE	TAP	Wed, Nov 20, 1996	9.69	9.88	9.56	9.88
1135	NYSE	TAP	Tue, Nov 19, 1996	9.44	9.69	9.31	9.56
1134	NYSE	TAP	Mon, Nov 18, 1996	9.25	9.63	9.25	9.44
1133	NYSE	TAP	Fri, Nov 15, 1996	9.31	9.44	9.13	9.28
1132	NYSE	TAP	Thu, Nov 14, 1996	8.94	9.31	8.94	9.06
1131	NYSE	TAP	Wed, Nov 13, 1996	9.06	9.19	8.75	8.94
1130	NYSE	TAP	Tue, Nov 12, 1996	9.19	9.25	9.06	9.25
1129	NYSE	TAP	Mon, Nov 11, 1996	9.00	9.19	8.94	9.09
1128	NYSE	TAP	Fri, Nov 8, 1996	9.19	9.19	8.88	8.97
1127	NYSE	TAP	Thu, Nov 7, 1996	9.25	9.31	9.13	9.19
1126	NYSE	TAP	Wed, Nov 6, 1996	9.50	9.69	9.25	9.44
1125	NYSE	TAP	Tue, Nov 5, 1996	9.81	9.81	9.56	9.59
1124	NYSE	TAP	Mon, Nov 4, 1996	9.38	9.69	9.31	9.69
1123	NYSE	TAP	Fri, Nov 1, 1996	9.75	9.88	9.25	9.44
1122	NYSE	TAP	Thu, Oct 31, 1996	8.94	9.75	8.81	9.75
1121	NYSE	TAP	Wed, Oct 30, 1996	9.56	9.75	9.19	9.25
1120	NYSE	TAP	Tue, Oct 29, 1996	9.44	9.63	9.25	9.50
1119	NYSE	TAP	Mon, Oct 28, 1996	9.75	9.75	9.19	9.25
1118	NYSE	TAP	Fri, Oct 25, 1996	9.69	10.13	9.69	9.94
1117	NYSE	TAP	Thu, Oct 24, 1996	10.50	10.50	9.69	9.69
1116	NYSE	TAP	Wed, Oct 23, 1996	9.44	10.63	9.25	10.50
1115	NYSE	TAP	Tue, Oct 22, 1996	10.06	10.06	9.38	9.50
1114	NYSE	TAP	Mon, Oct 21, 1996	10.88	11.00	10.13	10.13
1113	NYSE	TAP	Fri, Oct 18, 1996	10.94	11.00	10.56	10.63
1112	NYSE	TAP	Thu, Oct 17, 1996	11.00	11.13	10.88	10.94
1111	NYSE	TAP	Wed, Oct 16, 1996	10.88	11.00	10.88	11.00
1110	NYSE	TAP	Tue, Oct 15, 1996	11.00	11.06	10.88	10.94
1109	NYSE	TAP	Mon, Oct 14, 1996	10.63	11.13	10.63	10.88
1108	NYSE	TAP	Fri, Oct 11, 1996	10.75	10.75	10.56	10.69
1107	NYSE	TAP	Thu, Oct 10, 1996	10.81	10.88	10.69	10.69
1106	NYSE	TAP	Wed, Oct 9, 1996	10.94	11.06	10.81	10.81
1105	NYSE	TAP	Tue, Oct 8, 1996	11.19	11.38	10.94	11.00
1104	NYSE	TAP	Mon, Oct 7, 1996	11.13	11.19	10.94	11.06
1103	NYSE	TAP	Fri, Oct 4, 1996	11.00	11.19	10.94	11.06
1102	NYSE	TAP	Thu, Oct 3, 1996	10.69	10.94	10.69	10.94
1101	NYSE	TAP	Wed, Oct 2, 1996	10.75	10.81	10.59	10.81
1100	NYSE	TAP	Tue, Oct 1, 1996	10.88	11.00	10.44	10.69
1099	NYSE	TAP	Mon, Sep 30, 1996	10.13	11.00	9.81	10.97
1098	NYSE	TAP	Fri, Sep 27, 1996	10.94	10.94	10.06	10.13
1097	NYSE	TAP	Thu, Sep 26, 1996	11.31	11.38	10.88	10.88
1096	NYSE	TAP	Wed, Sep 25, 1996	11.38	11.50	11.25	11.38
1095	NYSE	TAP	Tue, Sep 24, 1996	11.69	11.69	11.38	11.41
1094	NYSE	TAP	Mon, Sep 23, 1996	11.69	11.75	11.50	11.63
1093	NYSE	TAP	Fri, Sep 20, 1996	11.75	11.88	11.63	11.75
1092	NYSE	TAP	Thu, Sep 19, 1996	11.44	11.69	11.44	11.69
1091	NYSE	TAP	Wed, Sep 18, 1996	11.50	11.63	11.44	11.53
1090	NYSE	TAP	Tue, Sep 17, 1996	11.56	11.75	11.44	11.54
1089	NYSE	TAP	Mon, Sep 16, 1996	11.44	11.75	11.25	11.56
1088	NYSE	TAP	Fri, Sep 13, 1996	11.06	11.38	11.06	11.34
1087	NYSE	TAP	Thu, Sep 12, 1996	10.75	11.13	10.75	11.13
1086	NYSE	TAP	Wed, Sep 11, 1996	10.69	10.75	10.50	10.69
1085	NYSE	TAP	Tue, Sep 10, 1996	10.50	10.75	10.44	10.69
1084	NYSE	TAP	Mon, Sep 9, 1996	10.50	10.56	10.44	10.44
1083	NYSE	TAP	Fri, Sep 6, 1996	10.38	10.63	10.31	10.44
1082	NYSE	TAP	Thu, Sep 5, 1996	10.28	10.50	10.25	10.41
1081	NYSE	TAP	Wed, Sep 4, 1996	9.69	10.38	9.69	10.38
1080	NYSE	TAP	Tue, Sep 3, 1996	9.81	9.93	9.69	9.88
1079	NYSE	TAP	Fri, Aug 30, 1996	10.44	10.50	9.75	10.00
1078	NYSE	TAP	Thu, Aug 29, 1996	10.31	10.56	10.25	10.50
1077	NYSE	TAP	Wed, Aug 28, 1996	9.88	10.25	9.88	10.19
1076	NYSE	TAP	Tue, Aug 27, 1996	9.56	9.88	9.56	9.88
1075	NYSE	TAP	Mon, Aug 26, 1996	9.31	9.56	9.31	9.56
1074	NYSE	TAP	Fri, Aug 23, 1996	9.19	9.44	9.19	9.38
1073	NYSE	TAP	Thu, Aug 22, 1996	9.19	9.38	9.19	9.19
1072	NYSE	TAP	Wed, Aug 21, 1996	9.25	9.38	9.06	9.25
1071	NYSE	TAP	Tue, Aug 20, 1996	9.44	9.56	9.25	9.25
1070	NYSE	TAP	Mon, Aug 19, 1996	9.63	9.63	9.44	9.44
1069	NYSE	TAP	Fri, Aug 16, 1996	9.50	9.63	9.44	9.63
1068	NYSE	TAP	Thu, Aug 15, 1996	9.13	9.44	9.13	9.34
1067	NYSE	TAP	Wed, Aug 14, 1996	9.19	9.31	9.13	9.31
1066	NYSE	TAP	Tue, Aug 13, 1996	9.19	9.31	9.19	9.25
1065	NYSE	TAP	Mon, Aug 12, 1996	9.44	9.44	9.19	9.19
1064	NYSE	TAP	Fri, Aug 9, 1996	9.50	9.50	9.31	9.34
1063	NYSE	TAP	Thu, Aug 8, 1996	9.44	9.50	9.44	9.44
1062	NYSE	TAP	Wed, Aug 7, 1996	9.44	9.56	9.44	9.47
1061	NYSE	TAP	Tue, Aug 6, 1996	9.50	9.63	9.44	9.50
1060	NYSE	TAP	Mon, Aug 5, 1996	9.50	9.63	9.50	9.56
1059	NYSE	TAP	Fri, Aug 2, 1996	9.63	9.63	9.38	9.63
1058	NYSE	TAP	Thu, Aug 1, 1996	9.44	9.44	9.25	9.38
1057	NYSE	TAP	Wed, Jul 31, 1996	9.31	9.44	9.25	9.44
1056	NYSE	TAP	Tue, Jul 30, 1996	9.56	9.56	9.31	9.38
1055	NYSE	TAP	Mon, Jul 29, 1996	9.44	9.63	9.31	9.44
1054	NYSE	TAP	Fri, Jul 26, 1996	9.19	9.31	9.19	9.19
1053	NYSE	TAP	Thu, Jul 25, 1996	9.06	9.25	8.94	9.19
1052	NYSE	TAP	Wed, Jul 24, 1996	8.88	9.00	8.81	9.00
1051	NYSE	TAP	Tue, Jul 23, 1996	8.94	9.13	8.88	8.94
1050	NYSE	TAP	Mon, Jul 22, 1996	9.25	9.25	8.94	8.94
1049	NYSE	TAP	Fri, Jul 19, 1996	9.44	9.50	9.06	9.31
1048	NYSE	TAP	Thu, Jul 18, 1996	8.88	9.50	8.88	9.38
1047	NYSE	TAP	Wed, Jul 17, 1996	8.94	9.00	8.88	8.88
1046	NYSE	TAP	Tue, Jul 16, 1996	8.88	9.00	8.75	8.88
1045	NYSE	TAP	Mon, Jul 15, 1996	8.94	9.06	8.88	8.88
1044	NYSE	TAP	Fri, Jul 12, 1996	8.94	9.06	8.94	9.00
1043	NYSE	TAP	Thu, Jul 11, 1996	8.94	9.06	8.94	9.06
1042	NYSE	TAP	Wed, Jul 10, 1996	9.06	9.06	8.94	8.94
1041	NYSE	TAP	Tue, Jul 9, 1996	9.00	9.06	8.94	9.03
1040	NYSE	TAP	Mon, Jul 8, 1996	8.94	9.06	8.94	8.97
1039	NYSE	TAP	Fri, Jul 5, 1996	8.97	9.06	8.94	9.06
1038	NYSE	TAP	Wed, Jul 3, 1996	8.94	9.19	8.94	9.19
1037	NYSE	TAP	Tue, Jul 2, 1996	8.94	9.13	8.94	9.13
1036	NYSE	TAP	Mon, Jul 1, 1996	8.94	9.06	8.94	8.94
1035	NYSE	TAP	Fri, Jun 28, 1996	9.06	9.06	8.88	8.94
1034	NYSE	TAP	Thu, Jun 27, 1996	8.88	9.00	8.75	8.97
1033	NYSE	TAP	Wed, Jun 26, 1996	8.88	8.88	8.75	8.75
1032	NYSE	TAP	Tue, Jun 25, 1996	8.94	8.94	8.69	8.78
1031	NYSE	TAP	Mon, Jun 24, 1996	8.94	8.94	8.81	8.94
1030	NYSE	TAP	Fri, Jun 21, 1996	9.13	9.19	8.81	8.81
1029	NYSE	TAP	Thu, Jun 20, 1996	9.06	9.06	8.81	9.06
1028	NYSE	TAP	Wed, Jun 19, 1996	8.94	9.06	8.88	9.06
1027	NYSE	TAP	Tue, Jun 18, 1996	9.13	9.13	8.88	8.94
1026	NYSE	TAP	Mon, Jun 17, 1996	9.06	9.19	9.00	9.13
1025	NYSE	TAP	Fri, Jun 14, 1996	8.88	9.06	8.88	9.06
1024	NYSE	TAP	Thu, Jun 13, 1996	8.88	9.06	8.69	8.88
1023	NYSE	TAP	Wed, Jun 12, 1996	8.88	9.06	8.88	9.06
1022	NYSE	TAP	Tue, Jun 11, 1996	8.75	9.06	8.75	8.97
1021	NYSE	TAP	Mon, Jun 10, 1996	9.06	9.06	8.75	8.81
1020	NYSE	TAP	Fri, Jun 7, 1996	8.75	9.13	8.56	9.13
1019	NYSE	TAP	Thu, Jun 6, 1996	9.06	9.06	8.88	8.88
1018	NYSE	TAP	Wed, Jun 5, 1996	8.88	9.06	8.88	8.97
1017	NYSE	TAP	Tue, Jun 4, 1996	8.94	9.00	8.69	8.91
1016	NYSE	TAP	Mon, Jun 3, 1996	9.25	9.25	8.81	8.81
1015	NYSE	TAP	Fri, May 31, 1996	9.56	9.63	9.25	9.38
1014	NYSE	TAP	Thu, May 30, 1996	9.00	9.81	8.81	9.59
1013	NYSE	TAP	Wed, May 29, 1996	9.25	9.28	8.81	8.81
1012	NYSE	TAP	Tue, May 28, 1996	9.75	9.88	9.25	9.25
1011	NYSE	TAP	Fri, May 24, 1996	9.13	9.88	9.13	9.75
1010	NYSE	TAP	Thu, May 23, 1996	9.06	9.19	8.94	9.19
1009	NYSE	TAP	Wed, May 22, 1996	8.88	9.06	8.88	9.06
1008	NYSE	TAP	Tue, May 21, 1996	9.06	9.06	8.88	8.97
1007	NYSE	TAP	Mon, May 20, 1996	9.00	9.06	8.88	8.88
1006	NYSE	TAP	Fri, May 17, 1996	8.75	9.00	8.75	9.00
1005	NYSE	TAP	Thu, May 16, 1996	9.06	9.06	8.75	8.94
1004	NYSE	TAP	Wed, May 15, 1996	8.94	9.13	8.94	9.00
1003	NYSE	TAP	Tue, May 14, 1996	8.94	9.13	8.88	9.06
1002	NYSE	TAP	Mon, May 13, 1996	9.13	9.13	8.81	8.91
1001	NYSE	TAP	Fri, May 10, 1996	9.13	9.13	9.00	9.13
1000	NYSE	TAP	Thu, May 9, 1996	9.06	9.19	8.94	9.13
999	NYSE	TAP	Wed, May 8, 1996	9.06	9.25	9.06	9.19
998	NYSE	TAP	Tue, May 7, 1996	9.00	9.25	9.00	9.13
997	NYSE	TAP	Mon, May 6, 1996	9.13	9.13	8.94	9.13
996	NYSE	TAP	Fri, May 3, 1996	9.38	9.38	8.94	9.00
995	NYSE	TAP	Thu, May 2, 1996	9.00	9.38	9.00	9.19
994	NYSE	TAP	Wed, May 1, 1996	9.31	9.50	9.00	9.00
993	NYSE	TAP	Tue, Apr 30, 1996	9.69	9.69	9.31	9.50
992	NYSE	TAP	Mon, Apr 29, 1996	9.75	9.81	9.56	9.69
991	NYSE	TAP	Fri, Apr 26, 1996	9.75	9.94	9.69	9.81
990	NYSE	TAP	Thu, Apr 25, 1996	9.50	9.88	9.50	9.81
989	NYSE	TAP	Wed, Apr 24, 1996	9.25	9.63	9.06	9.56
988	NYSE	TAP	Tue, Apr 23, 1996	8.75	9.19	8.75	9.19
987	NYSE	TAP	Mon, Apr 22, 1996	8.56	8.88	8.44	8.88
986	NYSE	TAP	Fri, Apr 19, 1996	9.00	9.00	8.38	8.56
985	NYSE	TAP	Thu, Apr 18, 1996	9.25	9.31	8.94	8.94
984	NYSE	TAP	Wed, Apr 17, 1996	9.31	9.50	9.25	9.38
983	NYSE	TAP	Tue, Apr 16, 1996	9.25	9.56	9.25	9.50
982	NYSE	TAP	Mon, Apr 15, 1996	9.31	9.50	9.25	9.31
981	NYSE	TAP	Fri, Apr 12, 1996	8.69	9.13	8.69	9.13
980	NYSE	TAP	Thu, Apr 11, 1996	8.94	8.94	8.69	8.88
979	NYSE	TAP	Wed, Apr 10, 1996	9.00	9.13	8.75	8.88
978	NYSE	TAP	Tue, Apr 9, 1996	9.19	9.25	9.00	9.00
977	NYSE	TAP	Mon, Apr 8, 1996	8.88	9.19	8.69	9.13
976	NYSE	TAP	Thu, Apr 4, 1996	8.97	9.19	8.94	9.13
975	NYSE	TAP	Wed, Apr 3, 1996	8.94	9.13	8.94	9.13
974	NYSE	TAP	Tue, Apr 2, 1996	9.00	9.13	8.88	9.13
973	NYSE	TAP	Mon, Apr 1, 1996	9.19	9.19	8.88	8.94
972	NYSE	TAP	Fri, Mar 29, 1996	9.13	9.25	8.88	8.94
971	NYSE	TAP	Thu, Mar 28, 1996	9.50	9.56	9.38	9.38
970	NYSE	TAP	Wed, Mar 27, 1996	9.63	9.75	9.50	9.56
969	NYSE	TAP	Tue, Mar 26, 1996	9.50	9.63	9.50	9.56
968	NYSE	TAP	Mon, Mar 25, 1996	9.63	9.63	9.50	9.50
967	NYSE	TAP	Fri, Mar 22, 1996	9.75	9.81	9.56	9.59
966	NYSE	TAP	Thu, Mar 21, 1996	9.63	9.88	9.63	9.63
965	NYSE	TAP	Wed, Mar 20, 1996	9.75	9.94	9.63	9.75
964	NYSE	TAP	Tue, Mar 19, 1996	9.94	9.94	9.75	9.75
963	NYSE	TAP	Mon, Mar 18, 1996	9.88	9.88	9.69	9.88
962	NYSE	TAP	Fri, Mar 15, 1996	9.75	9.88	9.69	9.75
961	NYSE	TAP	Thu, Mar 14, 1996	9.38	9.69	9.38	9.69
960	NYSE	TAP	Wed, Mar 13, 1996	9.31	9.56	9.31	9.56
959	NYSE	TAP	Tue, Mar 12, 1996	9.38	9.50	9.25	9.50
958	NYSE	TAP	Mon, Mar 11, 1996	9.50	9.56	9.25	9.38
957	NYSE	TAP	Fri, Mar 8, 1996	9.56	9.81	9.50	9.56
956	NYSE	TAP	Thu, Mar 7, 1996	9.75	10.00	9.75	9.81
955	NYSE	TAP	Wed, Mar 6, 1996	9.75	9.94	9.75	9.81
954	NYSE	TAP	Tue, Mar 5, 1996	10.00	10.00	9.75	9.88
953	NYSE	TAP	Mon, Mar 4, 1996	9.63	10.00	9.63	9.88
952	NYSE	TAP	Fri, Mar 1, 1996	9.75	9.81	9.50	9.81
951	NYSE	TAP	Thu, Feb 29, 1996	9.63	9.81	9.50	9.69
950	NYSE	TAP	Wed, Feb 28, 1996	10.00	10.00	9.63	9.63
949	NYSE	TAP	Tue, Feb 27, 1996	9.88	10.00	9.63	10.00
948	NYSE	TAP	Mon, Feb 26, 1996	9.75	10.03	9.50	10.03
947	NYSE	TAP	Fri, Feb 23, 1996	9.63	9.81	9.44	9.81
946	NYSE	TAP	Thu, Feb 22, 1996	9.75	9.75	9.38	9.63
945	NYSE	TAP	Wed, Feb 21, 1996	10.03	10.06	9.50	9.56
944	NYSE	TAP	Tue, Feb 20, 1996	10.00	10.19	9.94	10.00
943	NYSE	TAP	Fri, Feb 16, 1996	10.44	10.44	10.06	10.19
942	NYSE	TAP	Thu, Feb 15, 1996	10.44	10.44	10.31	10.44
941	NYSE	TAP	Wed, Feb 14, 1996	10.56	10.56	10.38	10.38
940	NYSE	TAP	Tue, Feb 13, 1996	10.13	10.56	10.09	10.44
939	NYSE	TAP	Mon, Feb 12, 1996	9.81	10.31	9.69	10.31
938	NYSE	TAP	Fri, Feb 9, 1996	9.69	9.81	9.63	9.75
937	NYSE	TAP	Thu, Feb 8, 1996	9.50	9.75	9.38	9.72
936	NYSE	TAP	Wed, Feb 7, 1996	9.75	9.75	9.41	9.50
935	NYSE	TAP	Tue, Feb 6, 1996	9.13	9.81	9.00	9.75
934	NYSE	TAP	Mon, Feb 5, 1996	10.81	10.94	9.38	9.38
933	NYSE	TAP	Fri, Feb 2, 1996	11.94	11.94	10.69	11.00
932	NYSE	TAP	Thu, Feb 1, 1996	12.13	12.13	11.88	11.88
931	NYSE	TAP	Wed, Jan 31, 1996	11.44	12.00	11.44	12.00
930	NYSE	TAP	Tue, Jan 30, 1996	11.56	11.63	11.44	11.44
929	NYSE	TAP	Mon, Jan 29, 1996	11.50	11.59	11.44	11.56
928	NYSE	TAP	Fri, Jan 26, 1996	11.63	11.63	11.50	11.50
927	NYSE	TAP	Thu, Jan 25, 1996	11.56	11.69	11.50	11.63
926	NYSE	TAP	Wed, Jan 24, 1996	11.56	11.69	11.56	11.69
925	NYSE	TAP	Tue, Jan 23, 1996	11.56	11.69	11.44	11.63
924	NYSE	TAP	Mon, Jan 22, 1996	11.50	11.56	11.44	11.56
923	NYSE	TAP	Fri, Jan 19, 1996	11.50	11.63	11.38	11.56
922	NYSE	TAP	Thu, Jan 18, 1996	11.19	11.56	11.19	11.38
921	NYSE	TAP	Wed, Jan 17, 1996	11.19	11.44	11.19	11.38
920	NYSE	TAP	Tue, Jan 16, 1996	11.44	11.44	11.25	11.25
919	NYSE	TAP	Mon, Jan 15, 1996	11.50	11.63	11.38	11.41
918	NYSE	TAP	Fri, Jan 12, 1996	11.50	11.69	11.38	11.63
917	NYSE	TAP	Thu, Jan 11, 1996	11.13	11.63	11.13	11.44
916	NYSE	TAP	Wed, Jan 10, 1996	10.63	11.25	10.63	11.25
915	NYSE	TAP	Tue, Jan 9, 1996	10.44	10.88	10.44	10.88
914	NYSE	TAP	Mon, Jan 8, 1996	10.44	10.56	10.44	10.44
913	NYSE	TAP	Fri, Jan 5, 1996	10.44	10.63	10.38	10.56
912	NYSE	TAP	Thu, Jan 4, 1996	10.81	11.00	10.50	10.56
911	NYSE	TAP	Wed, Jan 3, 1996	11.13	11.31	10.75	10.81
910	NYSE	TAP	Tue, Jan 2, 1996	11.06	11.19	10.81	11.06
909	NYSE	TAP	Fri, Dec 29, 1995	11.44	11.44	11.06	11.06
908	NYSE	TAP	Thu, Dec 28, 1995	11.38	11.44	11.25	11.25
907	NYSE	TAP	Wed, Dec 27, 1995	11.34	11.63	11.13	11.44
906	NYSE	TAP	Tue, Dec 26, 1995	11.13	11.38	11.13	11.28
905	NYSE	TAP	Fri, Dec 22, 1995	11.00	11.25	10.88	11.13
904	NYSE	TAP	Thu, Dec 21, 1995	10.69	11.00	10.50	10.88
903	NYSE	TAP	Wed, Dec 20, 1995	10.44	10.69	10.38	10.63
902	NYSE	TAP	Tue, Dec 19, 1995	10.44	10.63	10.31	10.44
901	NYSE	TAP	Mon, Dec 18, 1995	10.63	10.75	10.44	10.44
900	NYSE	TAP	Fri, Dec 15, 1995	10.75	10.81	10.63	10.75
899	NYSE	TAP	Thu, Dec 14, 1995	10.19	10.63	10.19	10.63
898	NYSE	TAP	Wed, Dec 13, 1995	10.34	10.38	10.19	10.34
897	NYSE	TAP	Tue, Dec 12, 1995	10.31	10.50	10.25	10.31
896	NYSE	TAP	Mon, Dec 11, 1995	10.50	10.50	10.25	10.31
895	NYSE	TAP	Fri, Dec 8, 1995	10.13	10.50	10.13	10.44
894	NYSE	TAP	Thu, Dec 7, 1995	10.44	10.56	10.13	10.13
893	NYSE	TAP	Wed, Dec 6, 1995	10.44	10.63	10.44	10.56
892	NYSE	TAP	Tue, Dec 5, 1995	10.50	10.63	10.31	10.53
891	NYSE	TAP	Mon, Dec 4, 1995	10.06	10.50	10.06	10.38
890	NYSE	TAP	Fri, Dec 1, 1995	10.13	10.25	10.06	10.13
889	NYSE	TAP	Thu, Nov 30, 1995	10.44	10.44	10.13	10.13
888	NYSE	TAP	Wed, Nov 29, 1995	10.31	10.50	10.25	10.44
887	NYSE	TAP	Tue, Nov 28, 1995	10.00	10.41	10.00	10.41
886	NYSE	TAP	Mon, Nov 27, 1995	10.19	10.31	10.06	10.06
885	NYSE	TAP	Fri, Nov 24, 1995	10.06	10.19	10.06	10.16
884	NYSE	TAP	Wed, Nov 22, 1995	9.88	10.19	9.88	10.06
883	NYSE	TAP	Tue, Nov 21, 1995	9.56	9.81	9.56	9.81
882	NYSE	TAP	Mon, Nov 20, 1995	9.75	9.81	9.56	9.56
881	NYSE	TAP	Fri, Nov 17, 1995	9.56	9.75	9.50	9.69
880	NYSE	TAP	Thu, Nov 16, 1995	9.25	9.63	9.25	9.56
879	NYSE	TAP	Wed, Nov 15, 1995	9.31	9.50	9.25	9.44
878	NYSE	TAP	Tue, Nov 14, 1995	9.13	9.50	9.13	9.41
877	NYSE	TAP	Mon, Nov 13, 1995	9.13	9.38	9.13	9.19
876	NYSE	TAP	Fri, Nov 10, 1995	9.31	9.31	9.13	9.13
875	NYSE	TAP	Thu, Nov 9, 1995	9.06	9.38	9.06	9.13
874	NYSE	TAP	Wed, Nov 8, 1995	9.25	9.25	9.06	9.25
873	NYSE	TAP	Tue, Nov 7, 1995	8.94	9.25	8.94	9.13
872	NYSE	TAP	Mon, Nov 6, 1995	9.13	9.13	8.94	9.06
871	NYSE	TAP	Fri, Nov 3, 1995	8.94	9.13	8.94	8.94
870	NYSE	TAP	Thu, Nov 2, 1995	9.09	9.13	8.94	9.03
869	NYSE	TAP	Wed, Nov 1, 1995	8.94	9.13	8.94	9.00
868	NYSE	TAP	Tue, Oct 31, 1995	9.06	9.19	8.94	8.94
867	NYSE	TAP	Mon, Oct 30, 1995	9.19	9.19	9.00	9.00
866	NYSE	TAP	Fri, Oct 27, 1995	9.19	9.19	8.94	9.00
865	NYSE	TAP	Thu, Oct 26, 1995	8.94	9.25	8.94	9.19
864	NYSE	TAP	Wed, Oct 25, 1995	9.19	9.19	8.94	9.13
863	NYSE	TAP	Tue, Oct 24, 1995	8.94	9.19	8.94	9.13
862	NYSE	TAP	Mon, Oct 23, 1995	9.13	9.13	8.94	9.13
861	NYSE	TAP	Fri, Oct 20, 1995	9.13	9.31	8.94	9.19
860	NYSE	TAP	Thu, Oct 19, 1995	9.13	9.13	8.81	8.94
859	NYSE	TAP	Wed, Oct 18, 1995	9.00	9.13	8.88	9.06
858	NYSE	TAP	Tue, Oct 17, 1995	9.06	9.13	8.88	9.13
857	NYSE	TAP	Mon, Oct 16, 1995	9.06	9.06	8.88	9.06
856	NYSE	TAP	Fri, Oct 13, 1995	8.75	9.06	8.75	9.00
855	NYSE	TAP	Thu, Oct 12, 1995	8.88	9.00	8.75	9.00
854	NYSE	TAP	Wed, Oct 11, 1995	8.88	8.94	8.69	8.81
853	NYSE	TAP	Tue, Oct 10, 1995	8.75	8.81	8.56	8.81
852	NYSE	TAP	Mon, Oct 9, 1995	8.56	8.75	8.56	8.75
851	NYSE	TAP	Fri, Oct 6, 1995	8.56	8.81	8.56	8.56
850	NYSE	TAP	Thu, Oct 5, 1995	8.56	8.81	8.56	8.75
849	NYSE	TAP	Wed, Oct 4, 1995	8.63	8.75	8.50	8.56
848	NYSE	TAP	Tue, Oct 3, 1995	8.88	9.06	8.56	8.69
847	NYSE	TAP	Mon, Oct 2, 1995	9.06	9.06	8.88	9.00
846	NYSE	TAP	Fri, Sep 29, 1995	8.88	9.06	8.88	9.06
845	NYSE	TAP	Thu, Sep 28, 1995	8.63	9.13	8.63	8.94
844	NYSE	TAP	Wed, Sep 27, 1995	8.88	9.06	8.63	8.69
843	NYSE	TAP	Tue, Sep 26, 1995	9.13	9.19	8.94	8.97
842	NYSE	TAP	Mon, Sep 25, 1995	8.94	9.19	8.81	9.03
841	NYSE	TAP	Fri, Sep 22, 1995	8.81	9.00	8.78	8.81
840	NYSE	TAP	Thu, Sep 21, 1995	9.13	9.13	8.94	8.94
839	NYSE	TAP	Wed, Sep 20, 1995	8.94	9.13	8.94	9.13
838	NYSE	TAP	Tue, Sep 19, 1995	9.13	9.13	8.94	8.97
837	NYSE	TAP	Mon, Sep 18, 1995	8.94	9.19	8.88	9.06
836	NYSE	TAP	Fri, Sep 15, 1995	9.06	9.13	8.94	8.94
835	NYSE	TAP	Thu, Sep 14, 1995	8.94	9.13	8.94	9.03
834	NYSE	TAP	Wed, Sep 13, 1995	8.75	9.19	8.75	8.94
833	NYSE	TAP	Tue, Sep 12, 1995	8.88	8.88	8.63	8.81
832	NYSE	TAP	Mon, Sep 11, 1995	8.81	8.88	8.63	8.63
831	NYSE	TAP	Fri, Sep 8, 1995	8.56	8.81	8.50	8.75
830	NYSE	TAP	Thu, Sep 7, 1995	8.50	8.69	8.38	8.56
829	NYSE	TAP	Wed, Sep 6, 1995	8.44	8.63	8.44	8.53
828	NYSE	TAP	Tue, Sep 5, 1995	8.56	8.63	8.38	8.44
827	NYSE	TAP	Fri, Sep 1, 1995	8.31	8.56	8.31	8.56
826	NYSE	TAP	Thu, Aug 31, 1995	8.31	8.50	8.31	8.50
825	NYSE	TAP	Wed, Aug 30, 1995	8.50	8.50	8.31	8.50
824	NYSE	TAP	Tue, Aug 29, 1995	8.50	8.50	8.31	8.41
823	NYSE	TAP	Mon, Aug 28, 1995	8.63	8.63	8.38	8.44
822	NYSE	TAP	Fri, Aug 25, 1995	8.44	8.56	8.31	8.44
821	NYSE	TAP	Thu, Aug 24, 1995	8.44	8.44	8.31	8.41
820	NYSE	TAP	Wed, Aug 23, 1995	8.50	8.63	8.31	8.44
819	NYSE	TAP	Tue, Aug 22, 1995	8.50	8.75	8.50	8.50
818	NYSE	TAP	Mon, Aug 21, 1995	8.75	8.75	8.50	8.56
817	NYSE	TAP	Fri, Aug 18, 1995	8.63	8.75	8.63	8.63
816	NYSE	TAP	Thu, Aug 17, 1995	8.56	8.69	8.38	8.59
815	NYSE	TAP	Wed, Aug 16, 1995	8.38	8.56	8.38	8.44
814	NYSE	TAP	Tue, Aug 15, 1995	8.56	8.56	8.38	8.50
813	NYSE	TAP	Mon, Aug 14, 1995	8.63	8.63	8.38	8.50
812	NYSE	TAP	Fri, Aug 11, 1995	8.63	8.75	8.38	8.50
811	NYSE	TAP	Thu, Aug 10, 1995	8.75	8.88	8.63	8.75
810	NYSE	TAP	Wed, Aug 9, 1995	8.75	8.88	8.75	8.88
809	NYSE	TAP	Tue, Aug 8, 1995	8.69	8.88	8.69	8.88
808	NYSE	TAP	Mon, Aug 7, 1995	8.75	8.81	8.63	8.81
807	NYSE	TAP	Fri, Aug 4, 1995	8.75	8.75	8.63	8.75
806	NYSE	TAP	Thu, Aug 3, 1995	8.50	8.75	8.38	8.75
805	NYSE	TAP	Wed, Aug 2, 1995	8.50	8.69	8.50	8.69
804	NYSE	TAP	Tue, Aug 1, 1995	8.56	8.69	8.50	8.63
803	NYSE	TAP	Mon, Jul 31, 1995	8.50	8.63	8.44	8.63
802	NYSE	TAP	Fri, Jul 28, 1995	8.50	8.63	8.50	8.56
801	NYSE	TAP	Thu, Jul 27, 1995	8.63	8.63	8.50	8.56
800	NYSE	TAP	Wed, Jul 26, 1995	8.44	8.63	8.31	8.63
799	NYSE	TAP	Tue, Jul 25, 1995	8.50	8.63	8.13	8.31
798	NYSE	TAP	Mon, Jul 24, 1995	8.63	8.88	8.50	8.63
797	NYSE	TAP	Fri, Jul 21, 1995	8.88	8.88	8.63	8.88
796	NYSE	TAP	Thu, Jul 20, 1995	8.88	8.94	8.63	8.66
795	NYSE	TAP	Wed, Jul 19, 1995	8.50	8.94	8.25	8.63
794	NYSE	TAP	Tue, Jul 18, 1995	8.50	8.63	8.50	8.50
793	NYSE	TAP	Mon, Jul 17, 1995	8.56	8.63	8.50	8.63
792	NYSE	TAP	Fri, Jul 14, 1995	8.44	8.63	8.44	8.56
791	NYSE	TAP	Thu, Jul 13, 1995	8.50	8.63	8.44	8.56
790	NYSE	TAP	Wed, Jul 12, 1995	8.38	8.56	8.38	8.56
789	NYSE	TAP	Tue, Jul 11, 1995	8.50	8.50	8.31	8.50
788	NYSE	TAP	Mon, Jul 10, 1995	8.44	8.50	8.25	8.31
787	NYSE	TAP	Fri, Jul 7, 1995	8.25	8.50	8.25	8.25
786	NYSE	TAP	Thu, Jul 6, 1995	8.25	8.38	8.13	8.38
785	NYSE	TAP	Wed, Jul 5, 1995	8.00	8.25	8.00	8.13
784	NYSE	TAP	Mon, Jul 3, 1995	8.19	8.25	8.00	8.19
783	NYSE	TAP	Fri, Jun 30, 1995	7.69	8.19	7.69	8.19
782	NYSE	TAP	Thu, Jun 29, 1995	8.06	8.19	7.56	7.81
781	NYSE	TAP	Wed, Jun 28, 1995	8.63	8.63	8.44	8.56
780	NYSE	TAP	Tue, Jun 27, 1995	8.69	8.69	8.50	8.63
779	NYSE	TAP	Mon, Jun 26, 1995	8.63	8.75	8.63	8.69
778	NYSE	TAP	Fri, Jun 23, 1995	8.69	8.75	8.63	8.63
777	NYSE	TAP	Thu, Jun 22, 1995	8.81	8.88	8.69	8.75
776	NYSE	TAP	Wed, Jun 21, 1995	8.81	9.00	8.81	8.81
775	NYSE	TAP	Tue, Jun 20, 1995	8.94	9.00	8.81	8.97
774	NYSE	TAP	Mon, Jun 19, 1995	8.88	9.06	8.81	8.81
773	NYSE	TAP	Fri, Jun 16, 1995	9.00	9.06	8.88	9.00
772	NYSE	TAP	Thu, Jun 15, 1995	9.06	9.06	8.81	8.81
771	NYSE	TAP	Wed, Jun 14, 1995	9.06	9.06	8.94	9.00
770	NYSE	TAP	Tue, Jun 13, 1995	9.00	9.13	8.94	9.06
769	NYSE	TAP	Mon, Jun 12, 1995	8.75	9.06	8.75	9.00
768	NYSE	TAP	Fri, Jun 9, 1995	8.81	8.81	8.66	8.81
767	NYSE	TAP	Thu, Jun 8, 1995	8.81	9.00	8.69	8.69
766	NYSE	TAP	Wed, Jun 7, 1995	8.81	9.00	8.81	9.00
765	NYSE	TAP	Tue, Jun 6, 1995	8.88	9.06	8.69	8.94
764	NYSE	TAP	Mon, Jun 5, 1995	8.50	8.88	8.50	8.88
763	NYSE	TAP	Fri, Jun 2, 1995	8.50	8.69	8.44	8.50
762	NYSE	TAP	Thu, Jun 1, 1995	8.56	8.69	8.50	8.50
761	NYSE	TAP	Wed, May 31, 1995	8.63	8.69	8.50	8.63
760	NYSE	TAP	Tue, May 30, 1995	8.38	8.63	8.38	8.50
759	NYSE	TAP	Fri, May 26, 1995	8.31	8.50	8.31	8.44
758	NYSE	TAP	Thu, May 25, 1995	8.31	8.44	8.19	8.38
757	NYSE	TAP	Wed, May 24, 1995	8.25	8.50	8.25	8.44
756	NYSE	TAP	Tue, May 23, 1995	8.25	8.50	8.25	8.50
755	NYSE	TAP	Mon, May 22, 1995	8.50	8.50	8.25	8.38
754	NYSE	TAP	Fri, May 19, 1995	8.50	8.50	8.31	8.31
753	NYSE	TAP	Thu, May 18, 1995	8.38	8.56	8.38	8.56
752	NYSE	TAP	Wed, May 17, 1995	8.31	8.56	8.31	8.47
751	NYSE	TAP	Tue, May 16, 1995	8.38	8.50	8.19	8.44
750	NYSE	TAP	Mon, May 15, 1995	8.19	8.38	8.19	8.38
749	NYSE	TAP	Fri, May 12, 1995	8.31	8.31	8.19	8.31
748	NYSE	TAP	Thu, May 11, 1995	8.28	8.38	8.19	8.19
747	NYSE	TAP	Wed, May 10, 1995	8.38	8.38	8.25	8.38
746	NYSE	TAP	Tue, May 9, 1995	8.31	8.50	8.25	8.25
745	NYSE	TAP	Mon, May 8, 1995	8.31	8.50	8.25	8.31
744	NYSE	TAP	Fri, May 5, 1995	8.38	8.38	8.19	8.25
743	NYSE	TAP	Thu, May 4, 1995	8.19	8.38	8.19	8.34
742	NYSE	TAP	Wed, May 3, 1995	8.25	8.31	8.13	8.31
741	NYSE	TAP	Tue, May 2, 1995	8.16	8.19	8.06	8.16
740	NYSE	TAP	Mon, May 1, 1995	8.19	8.19	8.06	8.19
739	NYSE	TAP	Fri, Apr 28, 1995	8.09	8.19	8.00	8.19
738	NYSE	TAP	Thu, Apr 27, 1995	8.31	8.31	8.06	8.06
737	NYSE	TAP	Wed, Apr 26, 1995	8.38	8.38	8.13	8.13
736	NYSE	TAP	Tue, Apr 25, 1995	8.31	8.38	8.13	8.38
735	NYSE	TAP	Mon, Apr 24, 1995	8.13	8.31	8.13	8.25
734	NYSE	TAP	Fri, Apr 21, 1995	8.31	8.38	8.19	8.25
733	NYSE	TAP	Thu, Apr 20, 1995	7.94	8.31	7.94	8.19
732	NYSE	TAP	Wed, Apr 19, 1995	8.00	8.13	7.94	8.13
731	NYSE	TAP	Tue, Apr 18, 1995	8.13	8.25	8.00	8.06
730	NYSE	TAP	Mon, Apr 17, 1995	8.25	8.50	8.13	8.13
729	NYSE	TAP	Thu, Apr 13, 1995	8.19	8.44	8.19	8.38
728	NYSE	TAP	Wed, Apr 12, 1995	8.19	8.38	8.19	8.38
727	NYSE	TAP	Tue, Apr 11, 1995	8.25	8.38	8.19	8.19
726	NYSE	TAP	Mon, Apr 10, 1995	8.13	8.31	8.13	8.25
725	NYSE	TAP	Fri, Apr 7, 1995	8.22	8.25	8.13	8.25
724	NYSE	TAP	Thu, Apr 6, 1995	8.25	8.31	8.06	8.22
723	NYSE	TAP	Wed, Apr 5, 1995	8.06	8.25	8.06	8.06
722	NYSE	TAP	Tue, Apr 4, 1995	8.06	8.25	8.06	8.25
721	NYSE	TAP	Mon, Apr 3, 1995	8.31	8.31	8.06	8.19
720	NYSE	TAP	Fri, Mar 31, 1995	8.31	8.38	8.13	8.19
719	NYSE	TAP	Thu, Mar 30, 1995	8.00	8.31	8.00	8.13
718	NYSE	TAP	Wed, Mar 29, 1995	8.13	8.19	7.88	8.19
717	NYSE	TAP	Tue, Mar 28, 1995	7.63	8.13	7.63	8.00
716	NYSE	TAP	Mon, Mar 27, 1995	7.69	7.75	7.56	7.63
715	NYSE	TAP	Fri, Mar 24, 1995	7.63	7.69	7.56	7.69
714	NYSE	TAP	Thu, Mar 23, 1995	7.81	7.81	7.63	7.69
713	NYSE	TAP	Wed, Mar 22, 1995	7.81	7.94	7.75	7.75
712	NYSE	TAP	Tue, Mar 21, 1995	7.81	7.94	7.75	7.75
711	NYSE	TAP	Mon, Mar 20, 1995	8.19	8.19	7.75	7.94
710	NYSE	TAP	Fri, Mar 17, 1995	8.25	8.31	8.00	8.00
709	NYSE	TAP	Thu, Mar 16, 1995	8.19	8.25	8.13	8.25
708	NYSE	TAP	Wed, Mar 15, 1995	8.25	8.25	8.13	8.13
707	NYSE	TAP	Tue, Mar 14, 1995	8.13	8.25	8.13	8.16
706	NYSE	TAP	Mon, Mar 13, 1995	8.13	8.25	8.13	8.25
705	NYSE	TAP	Fri, Mar 10, 1995	8.00	8.25	8.00	8.13
704	NYSE	TAP	Thu, Mar 9, 1995	8.00	8.19	8.00	8.19
703	NYSE	TAP	Wed, Mar 8, 1995	8.19	8.19	8.00	8.00
702	NYSE	TAP	Tue, Mar 7, 1995	8.00	8.19	8.00	8.13
701	NYSE	TAP	Mon, Mar 6, 1995	8.13	8.13	7.91	8.13
700	NYSE	TAP	Fri, Mar 3, 1995	8.00	8.13	8.00	8.06
699	NYSE	TAP	Thu, Mar 2, 1995	7.94	8.19	7.94	8.00
698	NYSE	TAP	Wed, Mar 1, 1995	7.94	8.06	7.94	8.06
697	NYSE	TAP	Tue, Feb 28, 1995	8.14	8.14	7.94	8.13
696	NYSE	TAP	Mon, Feb 27, 1995	8.25	8.25	8.13	8.19
695	NYSE	TAP	Fri, Feb 24, 1995	8.13	8.38	8.13	8.25
694	NYSE	TAP	Thu, Feb 23, 1995	8.25	8.38	8.13	8.28
693	NYSE	TAP	Wed, Feb 22, 1995	8.19	8.25	8.00	8.19
692	NYSE	TAP	Tue, Feb 21, 1995	8.38	8.38	8.06	8.19
691	NYSE	TAP	Fri, Feb 17, 1995	8.50	8.53	8.31	8.44
690	NYSE	TAP	Thu, Feb 16, 1995	8.06	8.34	7.94	8.31
689	NYSE	TAP	Wed, Feb 15, 1995	8.13	8.25	7.88	7.94
688	NYSE	TAP	Tue, Feb 14, 1995	8.44	8.44	8.25	8.31
687	NYSE	TAP	Mon, Feb 13, 1995	8.38	8.44	8.31	8.31
686	NYSE	TAP	Fri, Feb 10, 1995	8.13	8.50	8.13	8.31
685	NYSE	TAP	Thu, Feb 9, 1995	8.19	8.25	8.00	8.13
684	NYSE	TAP	Wed, Feb 8, 1995	8.25	8.25	8.00	8.09
683	NYSE	TAP	Tue, Feb 7, 1995	8.31	8.31	8.13	8.13
682	NYSE	TAP	Mon, Feb 6, 1995	8.25	8.31	8.19	8.25
681	NYSE	TAP	Fri, Feb 3, 1995	8.25	8.31	8.00	8.00
680	NYSE	TAP	Thu, Feb 2, 1995	8.31	8.31	8.13	8.13
679	NYSE	TAP	Wed, Feb 1, 1995	8.25	8.38	8.19	8.19
678	NYSE	TAP	Tue, Jan 31, 1995	8.25	8.38	8.13	8.38
677	NYSE	TAP	Mon, Jan 30, 1995	8.13	8.31	7.94	8.25
676	NYSE	TAP	Fri, Jan 27, 1995	8.00	8.13	7.88	8.06
675	NYSE	TAP	Thu, Jan 26, 1995	7.88	8.06	7.88	7.94
674	NYSE	TAP	Wed, Jan 25, 1995	8.00	8.00	7.88	7.88
673	NYSE	TAP	Tue, Jan 24, 1995	8.06	8.06	7.88	8.06
672	NYSE	TAP	Mon, Jan 23, 1995	8.13	8.25	7.94	8.06
671	NYSE	TAP	Fri, Jan 20, 1995	8.25	8.38	8.19	8.28
670	NYSE	TAP	Thu, Jan 19, 1995	8.13	8.38	8.06	8.25
669	NYSE	TAP	Wed, Jan 18, 1995	8.38	8.44	8.13	8.31
668	NYSE	TAP	Tue, Jan 17, 1995	8.19	8.50	8.00	8.44
667	NYSE	TAP	Mon, Jan 16, 1995	8.00	8.13	7.81	8.13
666	NYSE	TAP	Fri, Jan 13, 1995	7.94	7.94	7.75	7.81
665	NYSE	TAP	Thu, Jan 12, 1995	7.81	8.00	7.75	7.75
664	NYSE	TAP	Wed, Jan 11, 1995	8.00	8.00	7.81	7.94
663	NYSE	TAP	Tue, Jan 10, 1995	8.00	8.00	7.78	7.84
662	NYSE	TAP	Mon, Jan 9, 1995	8.00	8.00	7.88	7.91
661	NYSE	TAP	Fri, Jan 6, 1995	8.00	8.00	7.84	8.00
660	NYSE	TAP	Thu, Jan 5, 1995	8.25	8.38	7.88	7.88
659	NYSE	TAP	Wed, Jan 4, 1995	8.50	8.56	8.25	8.25
658	NYSE	TAP	Tue, Jan 3, 1995	8.38	8.44	8.31	8.38
657	NYSE	TAP	Fri, Dec 30, 1994	8.44	8.63	8.25	8.38
656	NYSE	TAP	Thu, Dec 29, 1994	7.81	8.31	7.81	8.31
655	NYSE	TAP	Wed, Dec 28, 1994	7.81	8.00	7.81	8.00
654	NYSE	TAP	Tue, Dec 27, 1994	8.00	8.00	7.81	8.00
653	NYSE	TAP	Fri, Dec 23, 1994	7.75	8.00	7.75	7.94
652	NYSE	TAP	Thu, Dec 22, 1994	7.63	7.81	7.50	7.75
651	NYSE	TAP	Wed, Dec 21, 1994	7.63	7.63	7.50	7.63
650	NYSE	TAP	Tue, Dec 20, 1994	7.94	7.94	7.38	7.63
649	NYSE	TAP	Mon, Dec 19, 1994	7.94	7.94	7.81	7.94
648	NYSE	TAP	Fri, Dec 16, 1994	7.94	7.94	7.81	7.81
647	NYSE	TAP	Thu, Dec 15, 1994	7.94	7.94	7.88	7.94
646	NYSE	TAP	Wed, Dec 14, 1994	7.94	7.94	7.88	7.91
645	NYSE	TAP	Tue, Dec 13, 1994	7.81	7.94	7.75	7.94
644	NYSE	TAP	Mon, Dec 12, 1994	7.97	8.00	7.88	7.94
643	NYSE	TAP	Fri, Dec 9, 1994	7.88	8.06	7.69	7.94
642	NYSE	TAP	Thu, Dec 8, 1994	8.03	8.06	7.88	7.97
641	NYSE	TAP	Wed, Dec 7, 1994	7.88	8.13	7.88	7.88
640	NYSE	TAP	Tue, Dec 6, 1994	8.00	8.13	7.88	7.97
639	NYSE	TAP	Mon, Dec 5, 1994	7.94	8.13	7.94	8.00
638	NYSE	TAP	Fri, Dec 2, 1994	7.88	8.13	7.88	8.00
637	NYSE	TAP	Thu, Dec 1, 1994	7.81	8.13	7.75	7.88
636	NYSE	TAP	Wed, Nov 30, 1994	8.31	8.31	7.88	7.88
635	NYSE	TAP	Tue, Nov 29, 1994	8.19	8.50	8.13	8.19
634	NYSE	TAP	Mon, Nov 28, 1994	8.25	8.38	8.19	8.31
633	NYSE	TAP	Fri, Nov 25, 1994	8.25	8.25	8.13	8.19
632	NYSE	TAP	Wed, Nov 23, 1994	8.06	8.25	8.00	8.25
631	NYSE	TAP	Tue, Nov 22, 1994	8.31	8.44	8.13	8.19
630	NYSE	TAP	Mon, Nov 21, 1994	8.50	8.50	8.31	8.31
629	NYSE	TAP	Fri, Nov 18, 1994	8.50	8.50	8.31	8.50
628	NYSE	TAP	Thu, Nov 17, 1994	8.56	8.56	8.38	8.38
627	NYSE	TAP	Wed, Nov 16, 1994	8.19	8.63	8.19	8.44
626	NYSE	TAP	Tue, Nov 15, 1994	8.44	8.44	8.13	8.19
625	NYSE	TAP	Mon, Nov 14, 1994	8.63	8.63	8.25	8.31
624	NYSE	TAP	Fri, Nov 11, 1994	8.56	8.63	8.50	8.50
623	NYSE	TAP	Thu, Nov 10, 1994	8.50	8.63	8.38	8.56
622	NYSE	TAP	Wed, Nov 9, 1994	8.56	8.56	8.38	8.44
621	NYSE	TAP	Tue, Nov 8, 1994	8.50	8.56	8.38	8.56
620	NYSE	TAP	Mon, Nov 7, 1994	8.31	8.50	8.25	8.44
619	NYSE	TAP	Fri, Nov 4, 1994	8.63	8.63	8.31	8.31
618	NYSE	TAP	Thu, Nov 3, 1994	8.75	8.75	8.50	8.50
617	NYSE	TAP	Wed, Nov 2, 1994	8.56	8.88	8.56	8.69
616	NYSE	TAP	Tue, Nov 1, 1994	8.75	8.81	8.50	8.56
615	NYSE	TAP	Mon, Oct 31, 1994	8.56	8.75	8.44	8.63
614	NYSE	TAP	Fri, Oct 28, 1994	8.63	8.75	8.44	8.56
613	NYSE	TAP	Thu, Oct 27, 1994	8.56	8.63	8.50	8.56
612	NYSE	TAP	Wed, Oct 26, 1994	8.69	8.69	8.50	8.63
611	NYSE	TAP	Tue, Oct 25, 1994	8.63	8.88	8.50	8.56
610	NYSE	TAP	Mon, Oct 24, 1994	8.75	9.00	8.63	8.69
609	NYSE	TAP	Fri, Oct 21, 1994	9.00	9.00	8.81	9.00
608	NYSE	TAP	Thu, Oct 20, 1994	9.09	9.19	8.94	9.06
607	NYSE	TAP	Wed, Oct 19, 1994	8.88	9.25	8.75	9.06
606	NYSE	TAP	Tue, Oct 18, 1994	8.75	8.88	8.75	8.88
605	NYSE	TAP	Mon, Oct 17, 1994	8.75	9.00	8.63	8.81
604	NYSE	TAP	Fri, Oct 14, 1994	8.81	8.94	8.50	8.75
603	NYSE	TAP	Thu, Oct 13, 1994	9.00	9.00	8.81	8.94
602	NYSE	TAP	Wed, Oct 12, 1994	8.88	9.06	8.75	8.81
601	NYSE	TAP	Tue, Oct 11, 1994	9.13	9.13	8.88	8.88
600	NYSE	TAP	Mon, Oct 10, 1994	9.19	9.22	8.88	8.94
599	NYSE	TAP	Fri, Oct 7, 1994	9.19	9.31	9.13	9.19
598	NYSE	TAP	Thu, Oct 6, 1994	9.25	9.38	9.19	9.22
597	NYSE	TAP	Wed, Oct 5, 1994	9.34	9.50	9.25	9.38
596	NYSE	TAP	Tue, Oct 4, 1994	9.25	9.50	9.25	9.38
595	NYSE	TAP	Mon, Oct 3, 1994	9.38	9.50	9.19	9.25
594	NYSE	TAP	Fri, Sep 30, 1994	9.16	9.50	9.16	9.25
593	NYSE	TAP	Thu, Sep 29, 1994	9.50	9.50	9.19	9.25
592	NYSE	TAP	Wed, Sep 28, 1994	9.31	9.50	9.31	9.44
591	NYSE	TAP	Tue, Sep 27, 1994	9.44	9.69	9.31	9.44
590	NYSE	TAP	Mon, Sep 26, 1994	9.19	9.63	9.19	9.63
589	NYSE	TAP	Fri, Sep 23, 1994	9.56	9.56	9.19	9.38
588	NYSE	TAP	Thu, Sep 22, 1994	9.69	9.69	9.44	9.44
587	NYSE	TAP	Wed, Sep 21, 1994	9.71	9.81	9.56	9.56
586	NYSE	TAP	Tue, Sep 20, 1994	9.88	10.00	9.75	9.75
585	NYSE	TAP	Mon, Sep 19, 1994	9.94	10.06	9.94	10.06
584	NYSE	TAP	Fri, Sep 16, 1994	9.94	10.06	9.88	9.94
583	NYSE	TAP	Thu, Sep 15, 1994	10.00	10.13	9.88	10.06
582	NYSE	TAP	Wed, Sep 14, 1994	10.06	10.19	9.88	10.00
581	NYSE	TAP	Tue, Sep 13, 1994	9.81	10.25	9.81	10.19
580	NYSE	TAP	Mon, Sep 12, 1994	9.77	10.00	9.75	9.94
579	NYSE	TAP	Fri, Sep 9, 1994	9.94	10.13	9.75	9.94
578	NYSE	TAP	Thu, Sep 8, 1994	9.88	9.94	9.75	9.88
577	NYSE	TAP	Wed, Sep 7, 1994	9.75	9.94	9.75	9.88
576	NYSE	TAP	Tue, Sep 6, 1994	9.75	9.94	9.75	9.94
575	NYSE	TAP	Fri, Sep 2, 1994	10.13	10.13	9.81	9.94
574	NYSE	TAP	Thu, Sep 1, 1994	9.88	10.13	9.88	10.00
573	NYSE	TAP	Wed, Aug 31, 1994	9.94	10.19	9.94	10.19
572	NYSE	TAP	Tue, Aug 30, 1994	9.94	10.19	9.94	10.19
571	NYSE	TAP	Mon, Aug 29, 1994	9.88	10.19	9.88	10.19
570	NYSE	TAP	Fri, Aug 26, 1994	10.06	10.13	9.94	10.03
569	NYSE	TAP	Thu, Aug 25, 1994	9.81	10.13	9.75	10.06
568	NYSE	TAP	Wed, Aug 24, 1994	9.81	10.00	9.81	9.98
567	NYSE	TAP	Tue, Aug 23, 1994	9.63	9.88	9.63	9.81
566	NYSE	TAP	Mon, Aug 22, 1994	9.81	9.81	9.63	9.63
565	NYSE	TAP	Fri, Aug 19, 1994	9.81	9.81	9.69	9.69
564	NYSE	TAP	Thu, Aug 18, 1994	9.90	9.94	9.69	9.69
563	NYSE	TAP	Wed, Aug 17, 1994	10.06	10.13	9.88	9.94
562	NYSE	TAP	Tue, Aug 16, 1994	9.94	10.06	9.94	9.94
561	NYSE	TAP	Mon, Aug 15, 1994	10.13	10.13	9.94	9.94
560	NYSE	TAP	Fri, Aug 12, 1994	9.75	10.13	9.75	10.13
559	NYSE	TAP	Thu, Aug 11, 1994	10.06	10.19	9.81	9.88
558	NYSE	TAP	Wed, Aug 10, 1994	10.06	10.38	10.06	10.16
557	NYSE	TAP	Tue, Aug 9, 1994	10.19	10.31	10.06	10.06
556	NYSE	TAP	Mon, Aug 8, 1994	9.75	10.38	9.75	10.19
555	NYSE	TAP	Fri, Aug 5, 1994	9.63	9.88	9.50	9.88
554	NYSE	TAP	Thu, Aug 4, 1994	9.56	9.81	9.56	9.59
553	NYSE	TAP	Wed, Aug 3, 1994	10.00	10.19	9.63	9.63
552	NYSE	TAP	Tue, Aug 2, 1994	10.06	10.19	10.00	10.06
551	NYSE	TAP	Mon, Aug 1, 1994	10.00	10.19	10.00	10.19
550	NYSE	TAP	Fri, Jul 29, 1994	9.91	10.19	9.81	10.00
549	NYSE	TAP	Thu, Jul 28, 1994	9.81	10.00	9.81	9.94
548	NYSE	TAP	Wed, Jul 27, 1994	10.00	10.13	9.81	10.00
547	NYSE	TAP	Tue, Jul 26, 1994	10.00	10.25	10.00	10.00
546	NYSE	TAP	Mon, Jul 25, 1994	10.31	10.31	10.00	10.25
545	NYSE	TAP	Fri, Jul 22, 1994	10.00	10.44	10.00	10.13
544	NYSE	TAP	Thu, Jul 21, 1994	9.56	10.25	9.56	10.00
543	NYSE	TAP	Wed, Jul 20, 1994	9.75	10.00	9.63	9.63
542	NYSE	TAP	Tue, Jul 19, 1994	9.81	10.00	9.63	10.00
541	NYSE	TAP	Mon, Jul 18, 1994	9.50	9.81	9.50	9.81
540	NYSE	TAP	Fri, Jul 15, 1994	9.63	9.75	9.50	9.63
539	NYSE	TAP	Thu, Jul 14, 1994	9.38	9.63	9.25	9.56
538	NYSE	TAP	Wed, Jul 13, 1994	9.00	9.31	9.00	9.13
537	NYSE	TAP	Tue, Jul 12, 1994	8.81	9.13	8.81	9.00
536	NYSE	TAP	Mon, Jul 11, 1994	8.56	8.94	8.56	8.94
535	NYSE	TAP	Fri, Jul 8, 1994	8.63	8.75	8.44	8.44
534	NYSE	TAP	Thu, Jul 7, 1994	8.69	8.88	8.63	8.69
533	NYSE	TAP	Wed, Jul 6, 1994	8.56	8.88	8.56	8.81
532	NYSE	TAP	Tue, Jul 5, 1994	8.56	8.75	8.56	8.69
531	NYSE	TAP	Fri, Jul 1, 1994	8.63	8.75	8.56	8.59
530	NYSE	TAP	Thu, Jun 30, 1994	8.75	8.94	8.56	8.75
529	NYSE	TAP	Wed, Jun 29, 1994	9.41	9.44	8.75	8.81
528	NYSE	TAP	Tue, Jun 28, 1994	9.44	9.56	9.31	9.34
527	NYSE	TAP	Mon, Jun 27, 1994	9.44	9.56	9.44	9.44
526	NYSE	TAP	Fri, Jun 24, 1994	9.44	9.56	9.44	9.56
525	NYSE	TAP	Thu, Jun 23, 1994	9.44	9.63	9.44	9.44
524	NYSE	TAP	Wed, Jun 22, 1994	9.63	9.69	9.44	9.56
523	NYSE	TAP	Tue, Jun 21, 1994	9.65	9.81	9.56	9.56
522	NYSE	TAP	Mon, Jun 20, 1994	9.94	10.00	9.63	9.81
521	NYSE	TAP	Fri, Jun 17, 1994	9.94	10.06	9.88	10.00
520	NYSE	TAP	Thu, Jun 16, 1994	9.63	9.94	9.63	9.94
519	NYSE	TAP	Wed, Jun 15, 1994	9.63	9.69	9.63	9.63
518	NYSE	TAP	Tue, Jun 14, 1994	9.63	9.69	9.50	9.63
517	NYSE	TAP	Mon, Jun 13, 1994	9.75	9.81	9.63	9.63
516	NYSE	TAP	Fri, Jun 10, 1994	9.44	9.88	9.44	9.88
515	NYSE	TAP	Thu, Jun 9, 1994	9.63	9.63	9.44	9.63
514	NYSE	TAP	Wed, Jun 8, 1994	9.63	9.63	9.44	9.44
513	NYSE	TAP	Tue, Jun 7, 1994	9.44	9.63	9.44	9.44
512	NYSE	TAP	Mon, Jun 6, 1994	9.88	9.88	9.44	9.44
511	NYSE	TAP	Fri, Jun 3, 1994	9.75	9.85	9.69	9.75
510	NYSE	TAP	Thu, Jun 2, 1994	9.75	9.88	9.63	9.88
509	NYSE	TAP	Wed, Jun 1, 1994	9.81	9.88	9.63	9.63
508	NYSE	TAP	Tue, May 31, 1994	9.88	10.00	9.81	9.88
507	NYSE	TAP	Fri, May 27, 1994	9.63	10.13	9.63	10.00
506	NYSE	TAP	Thu, May 26, 1994	9.50	9.88	9.38	9.75
505	NYSE	TAP	Wed, May 25, 1994	9.31	9.44	9.31	9.31
504	NYSE	TAP	Tue, May 24, 1994	9.50	9.50	9.31	9.31
503	NYSE	TAP	Mon, May 23, 1994	9.63	9.69	9.31	9.44
502	NYSE	TAP	Fri, May 20, 1994	9.69	9.94	9.63	9.63
501	NYSE	TAP	Thu, May 19, 1994	9.50	9.88	9.50	9.75
500	NYSE	TAP	Wed, May 18, 1994	9.50	9.63	9.50	9.50
499	NYSE	TAP	Tue, May 17, 1994	9.75	9.75	9.44	9.44
498	NYSE	TAP	Mon, May 16, 1994	9.25	9.69	9.25	9.56
497	NYSE	TAP	Fri, May 13, 1994	9.31	9.44	9.31	9.31
496	NYSE	TAP	Thu, May 12, 1994	9.38	9.50	9.31	9.31
495	NYSE	TAP	Wed, May 11, 1994	9.56	9.69	9.38	9.50
494	NYSE	TAP	Tue, May 10, 1994	9.63	9.69	9.50	9.69
493	NYSE	TAP	Mon, May 9, 1994	9.38	9.63	9.25	9.63
492	NYSE	TAP	Fri, May 6, 1994	9.31	9.38	9.25	9.38
491	NYSE	TAP	Thu, May 5, 1994	9.44	9.63	9.38	9.50
490	NYSE	TAP	Wed, May 4, 1994	9.38	9.63	9.34	9.56
489	NYSE	TAP	Tue, May 3, 1994	9.31	9.56	9.31	9.56
488	NYSE	TAP	Mon, May 2, 1994	9.56	9.56	9.31	9.34
487	NYSE	TAP	Fri, Apr 29, 1994	9.31	9.56	9.31	9.31
486	NYSE	TAP	Thu, Apr 28, 1994	9.38	9.56	9.31	9.44
485	NYSE	TAP	Tue, Apr 26, 1994	9.38	9.56	9.25	9.38
484	NYSE	TAP	Mon, Apr 25, 1994	9.50	9.56	9.31	9.56
483	NYSE	TAP	Fri, Apr 22, 1994	9.25	9.50	9.25	9.25
482	NYSE	TAP	Thu, Apr 21, 1994	9.19	9.44	9.06	9.25
481	NYSE	TAP	Wed, Apr 20, 1994	8.88	9.13	8.88	9.00
480	NYSE	TAP	Tue, Apr 19, 1994	8.94	9.13	8.81	9.00
479	NYSE	TAP	Mon, Apr 18, 1994	9.13	9.25	8.88	9.00
478	NYSE	TAP	Fri, Apr 15, 1994	9.06	9.06	8.94	8.96
477	NYSE	TAP	Thu, Apr 14, 1994	8.94	9.06	8.77	8.94
476	NYSE	TAP	Wed, Apr 13, 1994	9.06	9.06	8.81	9.00
475	NYSE	TAP	Tue, Apr 12, 1994	8.94	9.13	8.94	8.94
474	NYSE	TAP	Mon, Apr 11, 1994	8.88	9.13	8.88	9.13
473	NYSE	TAP	Fri, Apr 8, 1994	8.94	9.13	8.81	8.88
472	NYSE	TAP	Thu, Apr 7, 1994	9.13	9.25	9.00	9.00
471	NYSE	TAP	Wed, Apr 6, 1994	9.50	9.50	9.13	9.30
470	NYSE	TAP	Tue, Apr 5, 1994	9.56	9.63	9.31	9.38
469	NYSE	TAP	Mon, Apr 4, 1994	8.75	9.56	8.75	9.38
468	NYSE	TAP	Thu, Mar 31, 1994	8.81	9.19	8.75	9.06
467	NYSE	TAP	Wed, Mar 30, 1994	9.06	9.25	8.81	8.81
466	NYSE	TAP	Tue, Mar 29, 1994	9.13	9.25	9.13	9.25
465	NYSE	TAP	Mon, Mar 28, 1994	9.25	9.38	9.06	9.19
464	NYSE	TAP	Fri, Mar 25, 1994	9.50	9.50	9.25	9.25
463	NYSE	TAP	Thu, Mar 24, 1994	9.56	9.56	9.38	9.38
462	NYSE	TAP	Wed, Mar 23, 1994	9.13	9.56	9.13	9.44
461	NYSE	TAP	Tue, Mar 22, 1994	9.13	9.38	9.13	9.25
460	NYSE	TAP	Mon, Mar 21, 1994	9.44	9.50	9.19	9.19
459	NYSE	TAP	Fri, Mar 18, 1994	9.63	9.63	9.38	9.44
458	NYSE	TAP	Thu, Mar 17, 1994	9.44	9.63	9.38	9.50
457	NYSE	TAP	Wed, Mar 16, 1994	9.38	9.50	9.38	9.44
456	NYSE	TAP	Tue, Mar 15, 1994	9.38	9.50	9.38	9.50
455	NYSE	TAP	Mon, Mar 14, 1994	9.38	9.50	9.31	9.44
454	NYSE	TAP	Fri, Mar 11, 1994	9.50	9.56	9.38	9.44
453	NYSE	TAP	Thu, Mar 10, 1994	9.31	9.56	9.25	9.44
452	NYSE	TAP	Wed, Mar 9, 1994	9.50	9.50	9.25	9.50
451	NYSE	TAP	Tue, Mar 8, 1994	9.44	9.50	9.25	9.50
450	NYSE	TAP	Mon, Mar 7, 1994	9.25	9.50	9.25	9.38
449	NYSE	TAP	Fri, Mar 4, 1994	9.25	9.50	9.25	9.25
448	NYSE	TAP	Thu, Mar 3, 1994	9.25	9.50	9.25	9.25
447	NYSE	TAP	Wed, Mar 2, 1994	9.38	9.50	9.13	9.31
446	NYSE	TAP	Tue, Mar 1, 1994	9.44	9.50	9.19	9.50
445	NYSE	TAP	Mon, Feb 28, 1994	9.06	9.44	9.06	9.31
444	NYSE	TAP	Fri, Feb 25, 1994	8.81	9.31	8.81	9.13
443	NYSE	TAP	Thu, Feb 24, 1994	8.56	9.00	8.56	9.00
442	NYSE	TAP	Wed, Feb 23, 1994	8.81	8.81	8.56	8.63
441	NYSE	TAP	Tue, Feb 22, 1994	8.50	8.88	8.50	8.63
440	NYSE	TAP	Fri, Feb 18, 1994	8.25	8.69	8.25	8.50
439	NYSE	TAP	Thu, Feb 17, 1994	8.44	8.50	8.25	8.50
438	NYSE	TAP	Wed, Feb 16, 1994	7.94	8.44	7.94	8.25
437	NYSE	TAP	Tue, Feb 15, 1994	7.75	8.06	7.75	7.94
436	NYSE	TAP	Mon, Feb 14, 1994	8.06	8.06	7.75	7.88
435	NYSE	TAP	Fri, Feb 11, 1994	8.06	8.06	7.81	8.00
434	NYSE	TAP	Thu, Feb 10, 1994	8.06	8.13	7.81	8.00
433	NYSE	TAP	Wed, Feb 9, 1994	8.00	8.13	7.81	8.13
432	NYSE	TAP	Tue, Feb 8, 1994	7.75	8.06	7.63	8.00
431	NYSE	TAP	Mon, Feb 7, 1994	7.63	7.75	7.63	7.75
430	NYSE	TAP	Fri, Feb 4, 1994	7.81	7.88	7.69	7.75
429	NYSE	TAP	Thu, Feb 3, 1994	7.56	7.81	7.56	7.81
428	NYSE	TAP	Wed, Feb 2, 1994	7.63	7.81	7.56	7.56
427	NYSE	TAP	Tue, Feb 1, 1994	7.81	7.94	7.63	7.81
426	NYSE	TAP	Mon, Jan 31, 1994	7.94	8.00	7.81	7.94
425	NYSE	TAP	Fri, Jan 28, 1994	7.94	7.94	7.69	7.94
424	NYSE	TAP	Thu, Jan 27, 1994	7.94	7.94	7.69	7.88
423	NYSE	TAP	Wed, Jan 26, 1994	7.88	8.06	7.69	7.94
422	NYSE	TAP	Tue, Jan 25, 1994	7.75	7.88	7.63	7.81
421	NYSE	TAP	Mon, Jan 24, 1994	7.75	7.94	7.63	7.63
420	NYSE	TAP	Fri, Jan 21, 1994	7.75	8.00	7.44	7.81
419	NYSE	TAP	Thu, Jan 20, 1994	7.63	7.75	7.50	7.75
418	NYSE	TAP	Wed, Jan 19, 1994	7.69	7.81	7.44	7.63
417	NYSE	TAP	Tue, Jan 18, 1994	7.94	7.94	7.63	7.81
416	NYSE	TAP	Mon, Jan 17, 1994	7.75	7.94	7.75	7.75
415	NYSE	TAP	Fri, Jan 14, 1994	7.81	7.94	7.75	7.94
414	NYSE	TAP	Thu, Jan 13, 1994	8.00	8.19	7.81	7.88
413	NYSE	TAP	Wed, Jan 12, 1994	8.06	8.25	8.00	8.13
412	NYSE	TAP	Tue, Jan 11, 1994	8.00	8.25	8.00	8.19
411	NYSE	TAP	Mon, Jan 10, 1994	8.13	8.19	7.94	8.13
410	NYSE	TAP	Fri, Jan 7, 1994	8.06	8.06	7.88	8.06
409	NYSE	TAP	Thu, Jan 6, 1994	8.44	8.44	7.81	8.06
408	NYSE	TAP	Wed, Jan 5, 1994	8.19	8.44	8.19	8.25
407	NYSE	TAP	Tue, Jan 4, 1994	8.25	8.38	8.13	8.19
406	NYSE	TAP	Mon, Jan 3, 1994	8.19	8.25	8.00	8.06
405	NYSE	TAP	Fri, Dec 31, 1993	8.13	8.13	7.88	8.13
404	NYSE	TAP	Thu, Dec 30, 1993	8.44	8.50	8.00	8.13
403	NYSE	TAP	Wed, Dec 29, 1993	8.13	8.44	8.13	8.25
402	NYSE	TAP	Tue, Dec 28, 1993	8.25	8.25	7.94	8.19
401	NYSE	TAP	Mon, Dec 27, 1993	7.88	8.19	7.88	8.19
400	NYSE	TAP	Thu, Dec 23, 1993	8.13	8.25	7.88	7.88
399	NYSE	TAP	Wed, Dec 22, 1993	8.00	8.06	7.81	8.06
398	NYSE	TAP	Tue, Dec 21, 1993	7.81	8.00	7.81	8.00
397	NYSE	TAP	Mon, Dec 20, 1993	7.69	8.00	7.69	8.00
396	NYSE	TAP	Fri, Dec 17, 1993	7.50	7.88	7.50	7.81
395	NYSE	TAP	Thu, Dec 16, 1993	7.56	7.75	7.50	7.56
394	NYSE	TAP	Wed, Dec 15, 1993	7.50	7.75	7.50	7.50
393	NYSE	TAP	Tue, Dec 14, 1993	7.94	7.94	7.50	7.63
392	NYSE	TAP	Mon, Dec 13, 1993	8.06	8.06	7.63	7.88
391	NYSE	TAP	Fri, Dec 10, 1993	8.38	8.50	7.88	7.88
390	NYSE	TAP	Thu, Dec 9, 1993	8.25	8.50	8.25	8.25
389	NYSE	TAP	Wed, Dec 8, 1993	8.63	8.63	8.06	8.25
388	NYSE	TAP	Tue, Dec 7, 1993	8.63	8.63	8.38	8.50
387	NYSE	TAP	Mon, Dec 6, 1993	8.44	8.63	8.44	8.56
386	NYSE	TAP	Fri, Dec 3, 1993	8.88	8.88	8.44	8.69
385	NYSE	TAP	Thu, Dec 2, 1993	8.63	8.88	8.63	8.88
384	NYSE	TAP	Wed, Dec 1, 1993	8.88	8.88	8.63	8.75
383	NYSE	TAP	Tue, Nov 30, 1993	8.63	8.75	8.63	8.69
382	NYSE	TAP	Mon, Nov 29, 1993	8.69	8.88	8.63	8.63
381	NYSE	TAP	Fri, Nov 26, 1993	8.63	8.88	8.63	8.88
380	NYSE	TAP	Wed, Nov 24, 1993	8.63	8.88	8.63	8.88
379	NYSE	TAP	Tue, Nov 23, 1993	8.50	8.75	8.50	8.69
378	NYSE	TAP	Mon, Nov 22, 1993	8.19	8.63	8.19	8.63
377	NYSE	TAP	Fri, Nov 19, 1993	8.25	8.38	8.13	8.38
376	NYSE	TAP	Thu, Nov 18, 1993	8.19	8.25	8.00	8.25
375	NYSE	TAP	Wed, Nov 17, 1993	8.63	8.63	8.00	8.00
374	NYSE	TAP	Tue, Nov 16, 1993	8.63	8.63	8.38	8.63
373	NYSE	TAP	Mon, Nov 15, 1993	8.69	8.69	8.38	8.38
372	NYSE	TAP	Fri, Nov 12, 1993	8.81	8.81	8.44	8.50
371	NYSE	TAP	Thu, Nov 11, 1993	8.63	8.94	8.50	8.69
370	NYSE	TAP	Wed, Nov 10, 1993	8.88	8.88	8.56	8.63
369	NYSE	TAP	Tue, Nov 9, 1993	8.44	8.88	8.44	8.88
368	NYSE	TAP	Mon, Nov 8, 1993	8.50	8.50	8.31	8.50
367	NYSE	TAP	Fri, Nov 5, 1993	8.50	8.63	8.00	8.50
366	NYSE	TAP	Thu, Nov 4, 1993	9.06	9.06	8.50	8.75
365	NYSE	TAP	Wed, Nov 3, 1993	9.00	9.25	8.88	9.00
364	NYSE	TAP	Tue, Nov 2, 1993	8.50	9.00	8.13	8.88
363	NYSE	TAP	Mon, Nov 1, 1993	10.31	10.44	9.00	9.00
362	NYSE	TAP	Fri, Oct 29, 1993	10.63	10.69	10.25	10.44
361	NYSE	TAP	Thu, Oct 28, 1993	10.81	10.81	10.63	10.63
360	NYSE	TAP	Wed, Oct 27, 1993	10.81	10.81	10.69	10.81
359	NYSE	TAP	Tue, Oct 26, 1993	10.88	10.88	10.69	10.81
358	NYSE	TAP	Mon, Oct 25, 1993	10.75	10.88	10.69	10.88
357	NYSE	TAP	Fri, Oct 22, 1993	10.56	10.88	10.56	10.75
356	NYSE	TAP	Thu, Oct 21, 1993	10.31	10.69	10.25	10.56
355	NYSE	TAP	Wed, Oct 20, 1993	10.44	10.44	10.19	10.31
354	NYSE	TAP	Tue, Oct 19, 1993	10.75	10.88	10.38	10.38
353	NYSE	TAP	Mon, Oct 18, 1993	10.75	10.88	10.75	10.88
352	NYSE	TAP	Fri, Oct 15, 1993	10.81	10.88	10.69	10.75
351	NYSE	TAP	Thu, Oct 14, 1993	10.56	10.75	10.56	10.63
350	NYSE	TAP	Wed, Oct 13, 1993	10.69	10.81	10.56	10.56
349	NYSE	TAP	Tue, Oct 12, 1993	10.75	10.94	10.56	10.69
348	NYSE	TAP	Mon, Oct 11, 1993	10.63	10.69	10.44	10.63
347	NYSE	TAP	Fri, Oct 8, 1993	11.19	11.19	10.44	10.44
346	NYSE	TAP	Thu, Oct 7, 1993	11.13	11.25	11.06	11.06
345	NYSE	TAP	Wed, Oct 6, 1993	11.13	11.25	11.00	11.13
344	NYSE	TAP	Tue, Oct 5, 1993	11.19	11.31	11.06	11.25
343	NYSE	TAP	Mon, Oct 4, 1993	10.88	11.25	10.69	11.19
342	NYSE	TAP	Fri, Oct 1, 1993	10.56	10.81	10.38	10.81
341	NYSE	TAP	Thu, Sep 30, 1993	10.56	10.56	10.38	10.44
340	NYSE	TAP	Wed, Sep 29, 1993	10.31	10.50	10.31	10.50
339	NYSE	TAP	Tue, Sep 28, 1993	10.44	10.44	10.25	10.31
338	NYSE	TAP	Mon, Sep 27, 1993	10.25	10.44	10.25	10.44
337	NYSE	TAP	Fri, Sep 24, 1993	10.25	10.38	10.25	10.25
336	NYSE	TAP	Thu, Sep 23, 1993	10.25	10.38	10.19	10.25
335	NYSE	TAP	Wed, Sep 22, 1993	10.06	10.31	10.06	10.25
334	NYSE	TAP	Tue, Sep 21, 1993	10.19	10.38	10.06	10.13
333	NYSE	TAP	Mon, Sep 20, 1993	10.19	10.38	10.19	10.38
332	NYSE	TAP	Fri, Sep 17, 1993	10.25	10.38	10.19	10.31
331	NYSE	TAP	Thu, Sep 16, 1993	10.25	10.38	10.25	10.31
330	NYSE	TAP	Wed, Sep 15, 1993	10.19	10.38	10.19	10.25
329	NYSE	TAP	Tue, Sep 14, 1993	10.13	10.38	10.13	10.31
328	NYSE	TAP	Mon, Sep 13, 1993	9.94	10.19	9.94	10.19
327	NYSE	TAP	Fri, Sep 10, 1993	9.88	10.13	9.81	10.13
326	NYSE	TAP	Thu, Sep 9, 1993	9.94	10.00	9.75	9.94
325	NYSE	TAP	Wed, Sep 8, 1993	9.63	10.00	9.56	10.00
324	NYSE	TAP	Tue, Sep 7, 1993	9.69	9.75	9.63	9.63
323	NYSE	TAP	Fri, Sep 3, 1993	9.69	9.81	9.69	9.69
322	NYSE	TAP	Thu, Sep 2, 1993	9.88	9.88	9.69	9.81
321	NYSE	TAP	Wed, Sep 1, 1993	9.75	9.88	9.75	9.88
320	NYSE	TAP	Tue, Aug 31, 1993	9.81	9.88	9.63	9.75
319	NYSE	TAP	Mon, Aug 30, 1993	9.75	9.81	9.63	9.63
318	NYSE	TAP	Fri, Aug 27, 1993	10.00	10.06	9.63	9.69
317	NYSE	TAP	Thu, Aug 26, 1993	10.44	10.56	9.88	10.06
316	NYSE	TAP	Wed, Aug 25, 1993	10.63	10.63	10.44	10.44
315	NYSE	TAP	Tue, Aug 24, 1993	10.50	10.69	10.50	10.63
314	NYSE	TAP	Mon, Aug 23, 1993	10.25	10.69	10.25	10.63
313	NYSE	TAP	Fri, Aug 20, 1993	10.00	10.44	9.88	10.31
312	NYSE	TAP	Thu, Aug 19, 1993	10.00	10.13	9.81	10.00
311	NYSE	TAP	Wed, Aug 18, 1993	10.13	10.38	10.00	10.13
310	NYSE	TAP	Tue, Aug 17, 1993	9.56	10.19	9.44	10.19
309	NYSE	TAP	Mon, Aug 16, 1993	9.31	9.56	9.31	9.56
308	NYSE	TAP	Fri, Aug 13, 1993	9.13	9.44	9.13	9.44
307	NYSE	TAP	Thu, Aug 12, 1993	9.31	9.38	9.13	9.25
306	NYSE	TAP	Wed, Aug 11, 1993	9.38	9.56	9.31	9.44
305	NYSE	TAP	Tue, Aug 10, 1993	9.38	9.56	9.38	9.50
304	NYSE	TAP	Mon, Aug 9, 1993	9.38	9.56	9.31	9.38
303	NYSE	TAP	Fri, Aug 6, 1993	9.44	9.50	9.25	9.50
302	NYSE	TAP	Thu, Aug 5, 1993	9.75	10.00	9.44	9.56
301	NYSE	TAP	Wed, Aug 4, 1993	10.13	10.13	9.81	9.88
300	NYSE	TAP	Tue, Aug 3, 1993	9.63	10.13	9.63	10.13
299	NYSE	TAP	Mon, Aug 2, 1993	9.56	9.75	9.44	9.63
298	NYSE	TAP	Fri, Jul 30, 1993	9.38	9.56	9.38	9.44
297	NYSE	TAP	Thu, Jul 29, 1993	9.31	9.56	9.31	9.56
296	NYSE	TAP	Wed, Jul 28, 1993	9.31	9.50	9.31	9.44
295	NYSE	TAP	Tue, Jul 27, 1993	9.38	9.56	9.38	9.38
294	NYSE	TAP	Mon, Jul 26, 1993	9.56	9.56	9.38	9.38
293	NYSE	TAP	Fri, Jul 23, 1993	9.31	9.56	9.19	9.44
292	NYSE	TAP	Thu, Jul 22, 1993	9.38	9.44	9.19	9.31
291	NYSE	TAP	Wed, Jul 21, 1993	9.38	9.56	9.38	9.38
290	NYSE	TAP	Tue, Jul 20, 1993	9.38	9.56	9.38	9.44
289	NYSE	TAP	Mon, Jul 19, 1993	9.44	9.50	9.31	9.50
288	NYSE	TAP	Fri, Jul 16, 1993	9.44	9.50	9.38	9.50
287	NYSE	TAP	Thu, Jul 15, 1993	9.31	9.50	9.31	9.50
286	NYSE	TAP	Wed, Jul 14, 1993	9.25	9.44	9.13	9.31
285	NYSE	TAP	Tue, Jul 13, 1993	9.25	9.25	9.06	9.13
284	NYSE	TAP	Mon, Jul 12, 1993	9.13	9.25	9.06	9.19
283	NYSE	TAP	Fri, Jul 9, 1993	9.25	9.38	9.13	9.19
282	NYSE	TAP	Thu, Jul 8, 1993	9.50	9.56	9.31	9.31
281	NYSE	TAP	Wed, Jul 7, 1993	9.38	9.38	9.19	9.31
280	NYSE	TAP	Tue, Jul 6, 1993	9.44	9.56	9.31	9.31
279	NYSE	TAP	Fri, Jul 2, 1993	9.38	9.56	9.25	9.44
278	NYSE	TAP	Thu, Jul 1, 1993	9.13	9.38	9.06	9.25
277	NYSE	TAP	Wed, Jun 30, 1993	9.25	9.31	9.06	9.31
276	NYSE	TAP	Tue, Jun 29, 1993	9.50	9.50	9.13	9.13
275	NYSE	TAP	Mon, Jun 28, 1993	9.75	9.94	9.31	9.31
274	NYSE	TAP	Fri, Jun 25, 1993	9.38	9.75	9.38	9.56
273	NYSE	TAP	Thu, Jun 24, 1993	9.44	9.44	9.38	9.38
272	NYSE	TAP	Wed, Jun 23, 1993	9.38	9.44	9.38	9.44
271	NYSE	TAP	Tue, Jun 22, 1993	9.44	9.44	9.38	9.44
270	NYSE	TAP	Mon, Jun 21, 1993	9.38	9.44	9.31	9.44
269	NYSE	TAP	Fri, Jun 18, 1993	9.44	9.44	9.38	9.44
268	NYSE	TAP	Thu, Jun 17, 1993	9.31	9.44	9.31	9.44
267	NYSE	TAP	Wed, Jun 16, 1993	9.13	9.31	8.94	9.31
266	NYSE	TAP	Tue, Jun 15, 1993	9.13	9.13	9.00	9.13
265	NYSE	TAP	Mon, Jun 14, 1993	9.13	9.13	8.94	9.06
264	NYSE	TAP	Fri, Jun 11, 1993	9.06	9.31	8.94	9.13
263	NYSE	TAP	Thu, Jun 10, 1993	9.00	9.19	8.94	9.13
262	NYSE	TAP	Wed, Jun 9, 1993	8.88	9.00	8.88	8.94
261	NYSE	TAP	Tue, Jun 8, 1993	9.00	9.00	8.81	9.00
260	NYSE	TAP	Mon, Jun 7, 1993	8.75	9.06	8.63	9.00
259	NYSE	TAP	Fri, Jun 4, 1993	8.75	8.75	8.56	8.63
258	NYSE	TAP	Thu, Jun 3, 1993	8.81	9.00	8.69	8.75
257	NYSE	TAP	Wed, Jun 2, 1993	8.94	8.94	8.81	8.81
256	NYSE	TAP	Tue, Jun 1, 1993	8.81	9.00	8.75	8.81
255	NYSE	TAP	Fri, May 28, 1993	9.31	9.38	8.81	8.88
254	NYSE	TAP	Thu, May 27, 1993	9.31	9.31	9.13	9.31
253	NYSE	TAP	Wed, May 26, 1993	8.75	9.31	8.75	9.31
252	NYSE	TAP	Tue, May 25, 1993	8.69	8.88	8.63	8.88
251	NYSE	TAP	Mon, May 24, 1993	8.63	8.69	8.50	8.69
250	NYSE	TAP	Fri, May 21, 1993	8.56	8.63	8.50	8.63
249	NYSE	TAP	Thu, May 20, 1993	8.69	8.69	8.50	8.50
248	NYSE	TAP	Wed, May 19, 1993	8.50	8.69	8.50	8.69
247	NYSE	TAP	Tue, May 18, 1993	8.56	8.69	8.50	8.56
246	NYSE	TAP	Mon, May 17, 1993	8.56	8.75	8.44	8.63
245	NYSE	TAP	Fri, May 14, 1993	8.75	8.75	8.44	8.56
244	NYSE	TAP	Thu, May 13, 1993	8.88	8.88	8.69	8.69
243	NYSE	TAP	Wed, May 12, 1993	8.88	8.88	8.69	8.88
242	NYSE	TAP	Tue, May 11, 1993	8.88	8.88	8.63	8.88
241	NYSE	TAP	Mon, May 10, 1993	8.75	8.88	8.44	8.63
240	NYSE	TAP	Fri, May 7, 1993	9.19	9.19	8.81	8.81
239	NYSE	TAP	Thu, May 6, 1993	9.06	9.19	9.00	9.06
238	NYSE	TAP	Wed, May 5, 1993	9.13	9.13	9.00	9.13
237	NYSE	TAP	Tue, May 4, 1993	9.00	9.13	8.94	9.13
236	NYSE	TAP	Mon, May 3, 1993	8.81	9.06	8.69	8.94
235	NYSE	TAP	Fri, Apr 30, 1993	8.69	8.81	8.69	8.69
234	NYSE	TAP	Thu, Apr 29, 1993	8.56	8.69	8.44	8.69
233	NYSE	TAP	Wed, Apr 28, 1993	8.50	8.69	8.38	8.63
232	NYSE	TAP	Tue, Apr 27, 1993	8.38	8.50	8.31	8.38
231	NYSE	TAP	Mon, Apr 26, 1993	8.44	8.63	8.38	8.50
230	NYSE	TAP	Fri, Apr 23, 1993	8.44	8.63	8.44	8.50
229	NYSE	TAP	Thu, Apr 22, 1993	8.69	8.81	8.44	8.44
228	NYSE	TAP	Wed, Apr 21, 1993	8.94	9.00	8.63	8.69
227	NYSE	TAP	Tue, Apr 20, 1993	8.94	9.06	8.81	8.94
226	NYSE	TAP	Mon, Apr 19, 1993	9.06	9.06	8.94	9.06
225	NYSE	TAP	Fri, Apr 16, 1993	9.00	9.06	8.88	9.06
224	NYSE	TAP	Thu, Apr 15, 1993	8.94	9.00	8.75	9.00
223	NYSE	TAP	Wed, Apr 14, 1993	8.94	8.94	8.75	8.81
222	NYSE	TAP	Tue, Apr 13, 1993	8.69	8.94	8.69	8.88
221	NYSE	TAP	Mon, Apr 12, 1993	8.75	8.88	8.69	8.69
220	NYSE	TAP	Thu, Apr 8, 1993	8.63	8.88	8.50	8.75
219	NYSE	TAP	Wed, Apr 7, 1993	8.13	8.63	8.00	8.63
218	NYSE	TAP	Tue, Apr 6, 1993	8.13	8.31	8.00	8.13
217	NYSE	TAP	Mon, Apr 5, 1993	8.75	8.88	8.13	8.19
216	NYSE	TAP	Fri, Apr 2, 1993	8.88	9.00	8.75	8.75
215	NYSE	TAP	Thu, Apr 1, 1993	8.88	9.00	8.81	9.00
214	NYSE	TAP	Wed, Mar 31, 1993	8.81	8.94	8.69	8.81
213	NYSE	TAP	Tue, Mar 30, 1993	8.69	8.81	8.69	8.81
212	NYSE	TAP	Mon, Mar 29, 1993	8.81	8.81	8.69	8.69
211	NYSE	TAP	Fri, Mar 26, 1993	8.69	8.81	8.63	8.81
210	NYSE	TAP	Thu, Mar 25, 1993	8.44	8.88	8.44	8.81
209	NYSE	TAP	Wed, Mar 24, 1993	8.31	8.56	8.31	8.44
208	NYSE	TAP	Tue, Mar 23, 1993	8.50	8.50	8.31	8.50
207	NYSE	TAP	Mon, Mar 22, 1993	8.31	8.50	8.19	8.50
206	NYSE	TAP	Fri, Mar 19, 1993	8.56	8.56	8.31	8.31
205	NYSE	TAP	Thu, Mar 18, 1993	7.94	8.44	7.94	8.31
204	NYSE	TAP	Wed, Mar 17, 1993	8.19	8.31	7.94	8.00
203	NYSE	TAP	Tue, Mar 16, 1993	8.06	8.31	8.06	8.19
202	NYSE	TAP	Mon, Mar 15, 1993	8.19	8.19	8.00	8.19
201	NYSE	TAP	Fri, Mar 12, 1993	8.19	8.25	8.06	8.19
200	NYSE	TAP	Thu, Mar 11, 1993	8.19	8.25	8.19	8.25
199	NYSE	TAP	Wed, Mar 10, 1993	8.13	8.25	8.13	8.19
198	NYSE	TAP	Tue, Mar 9, 1993	8.13	8.31	8.13	8.13
197	NYSE	TAP	Mon, Mar 8, 1993	8.25	8.31	8.13	8.13
196	NYSE	TAP	Fri, Mar 5, 1993	8.31	8.31	8.13	8.13
195	NYSE	TAP	Thu, Mar 4, 1993	8.31	8.31	8.25	8.25
194	NYSE	TAP	Wed, Mar 3, 1993	8.19	8.31	8.19	8.31
193	NYSE	TAP	Tue, Mar 2, 1993	8.19	8.31	8.06	8.31
192	NYSE	TAP	Mon, Mar 1, 1993	8.25	8.38	8.13	8.19
191	NYSE	TAP	Fri, Feb 26, 1993	8.13	8.38	8.13	8.38
190	NYSE	TAP	Thu, Feb 25, 1993	8.25	8.38	8.06	8.25
189	NYSE	TAP	Wed, Feb 24, 1993	8.00	8.19	7.88	8.19
188	NYSE	TAP	Tue, Feb 23, 1993	8.00	8.06	7.88	8.00
187	NYSE	TAP	Mon, Feb 22, 1993	7.75	8.00	7.75	8.00
186	NYSE	TAP	Fri, Feb 19, 1993	7.94	8.06	7.81	7.81
185	NYSE	TAP	Thu, Feb 18, 1993	8.06	8.06	7.94	8.00
184	NYSE	TAP	Wed, Feb 17, 1993	7.94	8.06	7.94	8.00
183	NYSE	TAP	Tue, Feb 16, 1993	8.25	8.25	7.94	8.06
182	NYSE	TAP	Fri, Feb 12, 1993	8.06	8.25	8.06	8.25
181	NYSE	TAP	Thu, Feb 11, 1993	8.13	8.25	7.94	8.00
180	NYSE	TAP	Wed, Feb 10, 1993	7.88	8.06	7.75	8.06
179	NYSE	TAP	Tue, Feb 9, 1993	7.94	8.13	7.75	7.81
178	NYSE	TAP	Mon, Feb 8, 1993	8.44	8.44	8.00	8.13
177	NYSE	TAP	Fri, Feb 5, 1993	8.38	8.50	8.25	8.44
176	NYSE	TAP	Thu, Feb 4, 1993	8.50	8.50	8.38	8.50
175	NYSE	TAP	Wed, Feb 3, 1993	8.31	8.50	8.31	8.50
174	NYSE	TAP	Tue, Feb 2, 1993	8.31	8.44	8.25	8.38
173	NYSE	TAP	Mon, Feb 1, 1993	8.38	8.38	8.25	8.38
172	NYSE	TAP	Fri, Jan 29, 1993	8.19	8.38	8.13	8.38
171	NYSE	TAP	Thu, Jan 28, 1993	8.00	8.19	8.00	8.13
170	NYSE	TAP	Wed, Jan 27, 1993	8.19	8.19	8.00	8.13
169	NYSE	TAP	Tue, Jan 26, 1993	8.19	8.19	8.06	8.06
168	NYSE	TAP	Mon, Jan 25, 1993	8.19	8.31	8.06	8.13
167	NYSE	TAP	Fri, Jan 22, 1993	8.25	8.31	8.13	8.19
166	NYSE	TAP	Thu, Jan 21, 1993	8.19	8.38	8.13	8.13
165	NYSE	TAP	Wed, Jan 20, 1993	8.00	8.38	7.88	8.19
164	NYSE	TAP	Tue, Jan 19, 1993	8.25	8.25	7.88	8.06
163	NYSE	TAP	Mon, Jan 18, 1993	8.13	8.31	8.13	8.25
162	NYSE	TAP	Fri, Jan 15, 1993	8.38	8.44	8.13	8.31
161	NYSE	TAP	Thu, Jan 14, 1993	8.19	8.44	8.00	8.44
160	NYSE	TAP	Wed, Jan 13, 1993	7.94	8.19	7.81	8.06
159	NYSE	TAP	Tue, Jan 12, 1993	7.88	8.00	7.75	7.81
158	NYSE	TAP	Mon, Jan 11, 1993	7.94	7.94	7.81	7.81
157	NYSE	TAP	Fri, Jan 8, 1993	7.94	8.06	7.75	7.75
156	NYSE	TAP	Thu, Jan 7, 1993	8.00	8.25	7.88	8.00
155	NYSE	TAP	Wed, Jan 6, 1993	8.00	8.00	7.81	8.00
154	NYSE	TAP	Tue, Jan 5, 1993	8.06	8.06	7.81	8.00
153	NYSE	TAP	Mon, Jan 4, 1993	8.13	8.13	7.81	8.00
152	NYSE	TAP	Thu, Dec 31, 1992	8.19	8.38	8.06	8.25
151	NYSE	TAP	Wed, Dec 30, 1992	8.19	8.31	8.00	8.13
150	NYSE	TAP	Tue, Dec 29, 1992	8.25	8.38	8.19	8.25
149	NYSE	TAP	Mon, Dec 28, 1992	8.00	8.38	8.00	8.38
148	NYSE	TAP	Thu, Dec 24, 1992	8.06	8.25	8.00	8.13
147	NYSE	TAP	Wed, Dec 23, 1992	8.19	8.25	8.00	8.25
146	NYSE	TAP	Tue, Dec 22, 1992	8.31	8.31	8.06	8.19
145	NYSE	TAP	Mon, Dec 21, 1992	8.06	8.25	7.94	8.25
144	NYSE	TAP	Fri, Dec 18, 1992	8.44	8.50	7.75	8.00
143	NYSE	TAP	Thu, Dec 17, 1992	8.44	8.50	8.25	8.38
142	NYSE	TAP	Wed, Dec 16, 1992	8.63	8.63	8.25	8.44
141	NYSE	TAP	Tue, Dec 15, 1992	8.50	8.63	8.31	8.56
140	NYSE	TAP	Mon, Dec 14, 1992	8.38	8.50	8.19	8.44
139	NYSE	TAP	Fri, Dec 11, 1992	8.25	8.44	7.88	8.38
138	NYSE	TAP	Thu, Dec 10, 1992	10.13	10.38	8.00	8.19
137	NYSE	TAP	Wed, Dec 9, 1992	11.00	11.31	10.88	11.19
136	NYSE	TAP	Tue, Dec 8, 1992	11.19	11.38	11.00	11.19
135	NYSE	TAP	Mon, Dec 7, 1992	10.63	11.44	10.50	11.19
134	NYSE	TAP	Fri, Dec 4, 1992	10.81	10.81	10.44	10.63
133	NYSE	TAP	Thu, Dec 3, 1992	10.19	10.81	10.19	10.69
132	NYSE	TAP	Wed, Dec 2, 1992	10.00	10.31	10.00	10.31
131	NYSE	TAP	Tue, Dec 1, 1992	10.25	10.25	10.00	10.06
130	NYSE	TAP	Mon, Nov 30, 1992	10.31	10.44	10.13	10.31
129	NYSE	TAP	Fri, Nov 27, 1992	10.31	10.56	10.31	10.44
128	NYSE	TAP	Wed, Nov 25, 1992	10.31	10.56	10.31	10.31
127	NYSE	TAP	Tue, Nov 24, 1992	10.75	10.75	10.31	10.38
126	NYSE	TAP	Mon, Nov 23, 1992	10.63	10.81	10.63	10.63
125	NYSE	TAP	Fri, Nov 20, 1992	10.50	10.75	10.44	10.75
124	NYSE	TAP	Thu, Nov 19, 1992	9.88	10.50	9.88	10.44
123	NYSE	TAP	Wed, Nov 18, 1992	9.75	9.94	9.75	9.94
122	NYSE	TAP	Tue, Nov 17, 1992	9.94	9.94	9.75	9.88
121	NYSE	TAP	Mon, Nov 16, 1992	9.63	9.94	9.63	9.88
120	NYSE	TAP	Fri, Nov 13, 1992	9.69	9.75	9.56	9.63
119	NYSE	TAP	Thu, Nov 12, 1992	9.63	9.75	9.63	9.69
118	NYSE	TAP	Wed, Nov 11, 1992	9.69	9.75	9.63	9.69
117	NYSE	TAP	Tue, Nov 10, 1992	9.75	9.88	9.69	9.69
116	NYSE	TAP	Mon, Nov 9, 1992	9.75	9.88	9.75	9.75
115	NYSE	TAP	Fri, Nov 6, 1992	9.88	10.00	9.75	9.75
114	NYSE	TAP	Thu, Nov 5, 1992	9.69	10.00	9.56	9.88
113	NYSE	TAP	Wed, Nov 4, 1992	9.88	9.94	9.63	9.69
112	NYSE	TAP	Tue, Nov 3, 1992	10.31	10.31	10.00	10.13
111	NYSE	TAP	Mon, Nov 2, 1992	10.38	10.38	10.19	10.31
110	NYSE	TAP	Fri, Oct 30, 1992	10.31	10.38	10.19	10.38
109	NYSE	TAP	Thu, Oct 29, 1992	10.13	10.31	10.00	10.31
108	NYSE	TAP	Wed, Oct 28, 1992	9.75	10.13	9.75	10.13
107	NYSE	TAP	Tue, Oct 27, 1992	9.75	9.94	9.75	9.94
106	NYSE	TAP	Mon, Oct 26, 1992	9.75	9.94	9.75	9.75
105	NYSE	TAP	Fri, Oct 23, 1992	9.81	10.00	9.75	9.88
104	NYSE	TAP	Thu, Oct 22, 1992	9.75	9.94	9.56	9.88
103	NYSE	TAP	Wed, Oct 21, 1992	9.50	9.69	9.50	9.69
102	NYSE	TAP	Tue, Oct 20, 1992	9.38	9.63	9.31	9.63
101	NYSE	TAP	Mon, Oct 19, 1992	9.44	9.56	9.25	9.31
100	NYSE	TAP	Fri, Oct 16, 1992	9.38	9.56	9.38	9.56
99	NYSE	TAP	Thu, Oct 15, 1992	9.75	9.75	9.56	9.56
98	NYSE	TAP	Wed, Oct 14, 1992	9.56	9.75	9.56	9.75
97	NYSE	TAP	Tue, Oct 13, 1992	9.38	9.75	9.38	9.75
96	NYSE	TAP	Mon, Oct 12, 1992	9.50	9.63	9.38	9.63
95	NYSE	TAP	Fri, Oct 9, 1992	9.69	9.81	9.38	9.38
94	NYSE	TAP	Thu, Oct 8, 1992	9.81	10.13	9.69	9.69
93	NYSE	TAP	Wed, Oct 7, 1992	9.44	9.88	9.44	9.88
92	NYSE	TAP	Tue, Oct 6, 1992	9.50	9.63	9.44	9.44
91	NYSE	TAP	Mon, Oct 5, 1992	9.50	9.63	9.31	9.50
90	NYSE	TAP	Fri, Oct 2, 1992	9.56	9.69	9.56	9.56
89	NYSE	TAP	Thu, Oct 1, 1992	9.63	9.69	9.56	9.63
88	NYSE	TAP	Wed, Sep 30, 1992	9.50	9.63	9.50	9.56
87	NYSE	TAP	Tue, Sep 29, 1992	9.50	9.63	9.50	9.56
86	NYSE	TAP	Mon, Sep 28, 1992	9.63	9.63	9.50	9.50
85	NYSE	TAP	Fri, Sep 25, 1992	9.56	9.63	9.50	9.63
84	NYSE	TAP	Thu, Sep 24, 1992	9.56	9.75	9.56	9.75
83	NYSE	TAP	Wed, Sep 23, 1992	9.69	9.81	9.50	9.56
82	NYSE	TAP	Tue, Sep 22, 1992	9.88	10.00	9.69	9.75
81	NYSE	TAP	Mon, Sep 21, 1992	9.75	10.00	9.75	10.00
80	NYSE	TAP	Fri, Sep 18, 1992	9.63	9.81	9.56	9.81
79	NYSE	TAP	Thu, Sep 17, 1992	9.50	9.63	9.38	9.63
78	NYSE	TAP	Wed, Sep 16, 1992	9.50	9.56	9.38	9.38
77	NYSE	TAP	Tue, Sep 15, 1992	9.75	9.94	9.44	9.44
76	NYSE	TAP	Mon, Sep 14, 1992	9.75	9.94	9.75	9.81
75	NYSE	TAP	Fri, Sep 11, 1992	9.75	9.94	9.75	9.75
74	NYSE	TAP	Thu, Sep 10, 1992	9.75	9.94	9.75	9.94
73	NYSE	TAP	Wed, Sep 9, 1992	9.88	9.94	9.75	9.88
72	NYSE	TAP	Tue, Sep 8, 1992	9.75	9.94	9.75	9.75
71	NYSE	TAP	Fri, Sep 4, 1992	9.88	9.94	9.69	9.88
70	NYSE	TAP	Thu, Sep 3, 1992	10.13	10.25	9.75	9.75
69	NYSE	TAP	Wed, Sep 2, 1992	10.13	10.31	10.13	10.25
68	NYSE	TAP	Tue, Sep 1, 1992	9.94	10.19	9.94	10.13
67	NYSE	TAP	Mon, Aug 31, 1992	9.88	10.06	9.81	9.94
66	NYSE	TAP	Fri, Aug 28, 1992	9.94	10.00	9.75	9.88
65	NYSE	TAP	Thu, Aug 27, 1992	9.75	9.94	9.75	9.75
64	NYSE	TAP	Wed, Aug 26, 1992	9.56	9.88	9.56	9.88
63	NYSE	TAP	Tue, Aug 25, 1992	9.44	9.69	9.44	9.56
62	NYSE	TAP	Mon, Aug 24, 1992	9.44	9.56	9.44	9.44
61	NYSE	TAP	Fri, Aug 21, 1992	9.69	9.69	9.44	9.50
60	NYSE	TAP	Thu, Aug 20, 1992	9.50	9.69	9.50	9.56
59	NYSE	TAP	Wed, Aug 19, 1992	9.63	9.75	9.56	9.56
58	NYSE	TAP	Tue, Aug 18, 1992	9.56	9.75	9.56	9.63
57	NYSE	TAP	Mon, Aug 17, 1992	9.56	9.75	9.56	9.63
56	NYSE	TAP	Fri, Aug 14, 1992	9.63	9.75	9.56	9.75
55	NYSE	TAP	Thu, Aug 13, 1992	9.50	9.75	9.50	9.63
54	NYSE	TAP	Wed, Aug 12, 1992	9.69	9.69	9.50	9.69
53	NYSE	TAP	Tue, Aug 11, 1992	9.56	9.75	9.50	9.69
52	NYSE	TAP	Mon, Aug 10, 1992	9.69	9.69	9.50	9.56
51	NYSE	TAP	Fri, Aug 7, 1992	9.69	9.69	9.50	9.50
50	NYSE	TAP	Thu, Aug 6, 1992	9.56	9.69	9.56	9.56
49	NYSE	TAP	Wed, Aug 5, 1992	9.81	9.81	9.56	9.56
48	NYSE	TAP	Tue, Aug 4, 1992	9.63	9.88	9.63	9.75
47	NYSE	TAP	Mon, Aug 3, 1992	9.63	9.75	9.63	9.63
46	NYSE	TAP	Fri, Jul 31, 1992	9.75	9.75	9.63	9.75
45	NYSE	TAP	Thu, Jul 30, 1992	9.75	9.75	9.63	9.75
44	NYSE	TAP	Wed, Jul 29, 1992	9.56	9.81	9.44	9.75
43	NYSE	TAP	Tue, Jul 28, 1992	9.63	9.69	9.44	9.50
42	NYSE	TAP	Mon, Jul 27, 1992	9.75	9.75	9.44	9.44
41	NYSE	TAP	Fri, Jul 24, 1992	9.94	9.94	9.69	9.81
40	NYSE	TAP	Thu, Jul 23, 1992	9.75	9.94	9.69	9.88
39	NYSE	TAP	Wed, Jul 22, 1992	9.56	9.88	9.56	9.75
38	NYSE	TAP	Tue, Jul 21, 1992	9.50	9.69	9.38	9.69
37	NYSE	TAP	Mon, Jul 20, 1992	9.25	9.44	9.13	9.31
36	NYSE	TAP	Fri, Jul 17, 1992	9.38	9.44	9.19	9.31
35	NYSE	TAP	Thu, Jul 16, 1992	9.44	9.50	9.31	9.44
34	NYSE	TAP	Wed, Jul 15, 1992	9.38	9.63	9.38	9.50
33	NYSE	TAP	Tue, Jul 14, 1992	9.38	9.56	9.38	9.56
32	NYSE	TAP	Mon, Jul 13, 1992	9.50	9.56	9.38	9.38
31	NYSE	TAP	Fri, Jul 10, 1992	9.38	9.56	9.38	9.50
30	NYSE	TAP	Thu, Jul 9, 1992	9.25	9.56	9.13	9.56
29	NYSE	TAP	Wed, Jul 8, 1992	9.31	9.38	9.13	9.25
28	NYSE	TAP	Tue, Jul 7, 1992	9.50	9.50	9.19	9.31
27	NYSE	TAP	Mon, Jul 6, 1992	9.69	9.69	9.31	9.44
26	NYSE	TAP	Thu, Jul 2, 1992	9.69	9.75	9.50	9.63
25	NYSE	TAP	Wed, Jul 1, 1992	9.81	9.81	9.63	9.75
24	NYSE	TAP	Tue, Jun 30, 1992	9.88	9.88	9.63	9.81
23	NYSE	TAP	Mon, Jun 29, 1992	9.88	9.88	9.69	9.88
22	NYSE	TAP	Fri, Jun 26, 1992	9.75	9.88	9.69	9.88
21	NYSE	TAP	Thu, Jun 25, 1992	9.25	9.75	9.25	9.75
20	NYSE	TAP	Wed, Jun 24, 1992	9.38	9.38	9.19	9.38
19	NYSE	TAP	Tue, Jun 23, 1992	9.38	9.38	9.00	9.31
18	NYSE	TAP	Mon, Jun 22, 1992	9.63	9.63	9.25	9.38
17	NYSE	TAP	Fri, Jun 19, 1992	9.69	9.75	9.56	9.69
16	NYSE	TAP	Thu, Jun 18, 1992	9.75	9.88	9.69	9.69
15	NYSE	TAP	Wed, Jun 17, 1992	9.94	10.06	9.75	9.75
14	NYSE	TAP	Tue, Jun 16, 1992	9.94	10.06	9.94	9.94
13	NYSE	TAP	Mon, Jun 15, 1992	10.06	10.06	9.94	10.06
12	NYSE	TAP	Fri, Jun 12, 1992	10.06	10.06	9.88	9.94
11	NYSE	TAP	Thu, Jun 11, 1992	9.94	10.06	9.88	9.88
10	NYSE	TAP	Wed, Jun 10, 1992	10.06	10.06	9.88	10.06
9	NYSE	TAP	Tue, Jun 9, 1992	10.06	10.06	9.88	9.88
8	NYSE	TAP	Mon, Jun 8, 1992	9.88	10.13	9.88	10.06
7	NYSE	TAP	Fri, Jun 5, 1992	10.06	10.19	9.88	9.94
6	NYSE	TAP	Thu, Jun 4, 1992	10.19	10.19	10.00	10.06
5	NYSE	TAP	Wed, Jun 3, 1992	10.25	10.31	10.00	10.00
4	NYSE	TAP	Tue, Jun 2, 1992	10.31	10.38	10.13	10.25
3	NYSE	TAP	Mon, Jun 1, 1992	10.06	10.25	9.88	10.25
2	NYSE	TAP	Fri, May 29, 1992	10.00	10.13	9.81	9.94
1	NYSE	TAP	Thu, May 28, 1992	9.81	10.13	9.81	10.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Molson Coors Beverage Co NYSE:TAP 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