Templeton Dragon Fund Inc NYSE:TDF Historical Prices

Below are the 7312 trading days of historical prices for TDF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7312	NYSE	TDF	Tue, Mar 5, 2024	7.75	7.81	7.72	7.77
7311	NYSE	TDF	Mon, Mar 4, 2024	7.83	7.83	7.76	7.77
7310	NYSE	TDF	Fri, Mar 1, 2024	7.81	7.87	7.81	7.86
7309	NYSE	TDF	Thu, Feb 29, 2024	7.81	7.81	7.74	7.75
7308	NYSE	TDF	Wed, Feb 28, 2024	7.85	7.85	7.72	7.73
7307	NYSE	TDF	Tue, Feb 27, 2024	7.87	7.96	7.87	7.91
7306	NYSE	TDF	Mon, Feb 26, 2024	7.83	7.87	7.83	7.85
7305	NYSE	TDF	Fri, Feb 23, 2024	7.92	7.94	7.91	7.91
7304	NYSE	TDF	Thu, Feb 22, 2024	7.89	7.90	7.84	7.89
7303	NYSE	TDF	Wed, Feb 21, 2024	7.79	7.87	7.79	7.82
7302	NYSE	TDF	Tue, Feb 20, 2024	7.69	7.78	7.69	7.69
7301	NYSE	TDF	Fri, Feb 16, 2024	7.75	7.83	7.75	7.76
7300	NYSE	TDF	Thu, Feb 15, 2024	7.61	7.71	7.61	7.66
7299	NYSE	TDF	Wed, Feb 14, 2024	7.64	7.69	7.64	7.68
7298	NYSE	TDF	Tue, Feb 13, 2024	7.64	7.68	7.57	7.58
7297	NYSE	TDF	Mon, Feb 12, 2024	7.58	7.75	7.58	7.70
7296	NYSE	TDF	Fri, Feb 9, 2024	7.50	7.58	7.48	7.56
7295	NYSE	TDF	Thu, Feb 8, 2024	7.50	7.59	7.48	7.52
7294	NYSE	TDF	Wed, Feb 7, 2024	7.68	7.68	7.62	7.62
7293	NYSE	TDF	Tue, Feb 6, 2024	7.47	7.71	7.47	7.70
7292	NYSE	TDF	Mon, Feb 5, 2024	7.29	7.32	7.26	7.32
7291	NYSE	TDF	Fri, Feb 2, 2024	7.26	7.36	7.21	7.24
7290	NYSE	TDF	Thu, Feb 1, 2024	7.34	7.38	7.32	7.36
7289	NYSE	TDF	Wed, Jan 31, 2024	7.26	7.48	7.26	7.31
7288	NYSE	TDF	Tue, Jan 30, 2024	7.40	7.47	7.28	7.31
7287	NYSE	TDF	Mon, Jan 29, 2024	7.52	7.53	7.46	7.48
7286	NYSE	TDF	Fri, Jan 26, 2024	7.64	7.64	7.58	7.59
7285	NYSE	TDF	Thu, Jan 25, 2024	7.72	7.77	7.64	7.64
7284	NYSE	TDF	Wed, Jan 24, 2024	7.69	7.74	7.67	7.70
7283	NYSE	TDF	Tue, Jan 23, 2024	7.39	7.52	7.39	7.51
7282	NYSE	TDF	Mon, Jan 22, 2024	7.23	7.29	7.15	7.27
7281	NYSE	TDF	Fri, Jan 19, 2024	7.39	7.46	7.31	7.44
7280	NYSE	TDF	Thu, Jan 18, 2024	7.35	7.47	7.32	7.40
7279	NYSE	TDF	Wed, Jan 17, 2024	7.43	7.43	7.25	7.35
7278	NYSE	TDF	Tue, Jan 16, 2024	7.56	7.56	7.50	7.51
7277	NYSE	TDF	Fri, Jan 12, 2024	7.72	7.75	7.65	7.66
7276	NYSE	TDF	Thu, Jan 11, 2024	7.67	7.72	7.66	7.70
7275	NYSE	TDF	Wed, Jan 10, 2024	7.64	7.67	7.58	7.63
7274	NYSE	TDF	Tue, Jan 9, 2024	7.67	7.75	7.62	7.65
7273	NYSE	TDF	Mon, Jan 8, 2024	7.75	7.82	7.66	7.79
7272	NYSE	TDF	Fri, Jan 5, 2024	7.87	7.91	7.82	7.87
7271	NYSE	TDF	Thu, Jan 4, 2024	7.98	7.99	7.87	7.89
7270	NYSE	TDF	Wed, Jan 3, 2024	8.00	8.03	7.93	7.99
7269	NYSE	TDF	Tue, Jan 2, 2024	8.07	8.17	7.96	8.03
7268	NYSE	TDF	Fri, Dec 29, 2023	8.15	8.22	8.12	8.17
7267	NYSE	TDF	Thu, Dec 28, 2023	8.04	8.18	8.04	8.16
7266	NYSE	TDF	Wed, Dec 27, 2023	8.01	8.06	7.98	8.05
7265	NYSE	TDF	Tue, Dec 26, 2023	7.97	8.03	7.95	8.02
7264	NYSE	TDF	Fri, Dec 22, 2023	7.94	7.99	7.90	7.97
7263	NYSE	TDF	Thu, Dec 21, 2023	8.17	8.17	8.01	8.08
7262	NYSE	TDF	Wed, Dec 20, 2023	8.39	8.40	8.17	8.17
7261	NYSE	TDF	Tue, Dec 19, 2023	8.46	8.48	8.32	8.48
7260	NYSE	TDF	Mon, Dec 18, 2023	8.19	8.33	8.18	8.31
7259	NYSE	TDF	Fri, Dec 15, 2023	8.25	8.45	8.25	8.25
7258	NYSE	TDF	Thu, Dec 14, 2023	8.14	8.30	8.14	8.23
7257	NYSE	TDF	Wed, Dec 13, 2023	8.10	8.18	8.08	8.16
7256	NYSE	TDF	Tue, Dec 12, 2023	8.13	8.25	8.13	8.16
7255	NYSE	TDF	Mon, Dec 11, 2023	8.14	8.24	8.14	8.17
7254	NYSE	TDF	Fri, Dec 8, 2023	8.24	8.33	8.06	8.17
7253	NYSE	TDF	Thu, Dec 7, 2023	8.37	8.45	8.29	8.29
7252	NYSE	TDF	Wed, Dec 6, 2023	8.35	8.39	8.34	8.39
7251	NYSE	TDF	Tue, Dec 5, 2023	8.31	8.35	8.24	8.29
7250	NYSE	TDF	Mon, Dec 4, 2023	8.33	8.45	8.33	8.42
7249	NYSE	TDF	Fri, Dec 1, 2023	8.60	8.64	8.53	8.58
7248	NYSE	TDF	Thu, Nov 30, 2023	8.63	8.70	8.61	8.64
7247	NYSE	TDF	Wed, Nov 29, 2023	8.72	8.74	8.60	8.60
7246	NYSE	TDF	Tue, Nov 28, 2023	8.77	8.79	8.74	8.78
7245	NYSE	TDF	Mon, Nov 27, 2023	8.80	8.81	8.75	8.80
7244	NYSE	TDF	Fri, Nov 24, 2023	8.81	8.89	8.81	8.85
7243	NYSE	TDF	Wed, Nov 22, 2023	8.88	8.93	8.85	8.87
7242	NYSE	TDF	Tue, Nov 21, 2023	8.85	8.92	8.82	8.83
7241	NYSE	TDF	Mon, Nov 20, 2023	8.74	8.91	8.74	8.91
7240	NYSE	TDF	Fri, Nov 17, 2023	8.72	8.77	8.66	8.70
7239	NYSE	TDF	Thu, Nov 16, 2023	8.91	8.91	8.68	8.71
7238	NYSE	TDF	Wed, Nov 15, 2023	8.92	9.15	8.84	8.98
7237	NYSE	TDF	Tue, Nov 14, 2023	8.30	8.40	8.27	8.38
7236	NYSE	TDF	Mon, Nov 13, 2023	8.18	8.30	8.18	8.24
7235	NYSE	TDF	Fri, Nov 10, 2023	8.12	8.17	8.07	8.14
7234	NYSE	TDF	Thu, Nov 9, 2023	8.21	8.25	8.13	8.15
7233	NYSE	TDF	Wed, Nov 8, 2023	8.24	8.29	8.22	8.22
7232	NYSE	TDF	Tue, Nov 7, 2023	8.28	8.31	8.22	8.28
7231	NYSE	TDF	Mon, Nov 6, 2023	8.34	8.34	8.22	8.31
7230	NYSE	TDF	Fri, Nov 3, 2023	8.16	8.33	8.16	8.29
7229	NYSE	TDF	Thu, Nov 2, 2023	8.09	8.13	8.08	8.10
7228	NYSE	TDF	Wed, Nov 1, 2023	7.92	8.03	7.86	8.02
7227	NYSE	TDF	Tue, Oct 31, 2023	7.97	8.03	7.89	7.95
7226	NYSE	TDF	Mon, Oct 30, 2023	7.97	8.11	7.97	8.03
7225	NYSE	TDF	Fri, Oct 27, 2023	7.95	7.99	7.93	7.93
7224	NYSE	TDF	Thu, Oct 26, 2023	7.91	7.94	7.82	7.90
7223	NYSE	TDF	Wed, Oct 25, 2023	8.00	8.05	7.87	7.90
7222	NYSE	TDF	Tue, Oct 24, 2023	7.98	8.10	7.93	8.07
7221	NYSE	TDF	Mon, Oct 23, 2023	7.90	7.96	7.82	7.90
7220	NYSE	TDF	Fri, Oct 20, 2023	8.03	8.03	7.90	7.92
7219	NYSE	TDF	Thu, Oct 19, 2023	8.10	8.15	8.06	8.07
7218	NYSE	TDF	Wed, Oct 18, 2023	8.23	8.30	8.15	8.21
7217	NYSE	TDF	Tue, Oct 17, 2023	8.31	8.38	8.28	8.32
7216	NYSE	TDF	Mon, Oct 16, 2023	8.39	8.48	8.37	8.41
7215	NYSE	TDF	Fri, Oct 13, 2023	8.52	8.52	8.40	8.43
7214	NYSE	TDF	Thu, Oct 12, 2023	8.63	8.64	8.41	8.57
7213	NYSE	TDF	Wed, Oct 11, 2023	8.64	8.70	8.51	8.62
7212	NYSE	TDF	Tue, Oct 10, 2023	8.55	8.65	8.55	8.62
7211	NYSE	TDF	Mon, Oct 9, 2023	8.46	8.50	8.40	8.49
7210	NYSE	TDF	Fri, Oct 6, 2023	8.40	8.57	8.40	8.53
7209	NYSE	TDF	Thu, Oct 5, 2023	8.35	8.43	8.30	8.41
7208	NYSE	TDF	Wed, Oct 4, 2023	8.32	8.36	8.29	8.32
7207	NYSE	TDF	Tue, Oct 3, 2023	8.43	8.43	8.33	8.34
7206	NYSE	TDF	Mon, Oct 2, 2023	8.55	8.55	8.45	8.51
7205	NYSE	TDF	Fri, Sep 29, 2023	8.52	8.56	8.51	8.54
7204	NYSE	TDF	Thu, Sep 28, 2023	8.42	8.46	8.36	8.43
7203	NYSE	TDF	Wed, Sep 27, 2023	8.42	8.47	8.42	8.44
7202	NYSE	TDF	Tue, Sep 26, 2023	8.49	8.53	8.41	8.42
7201	NYSE	TDF	Mon, Sep 25, 2023	8.61	8.61	8.52	8.52
7200	NYSE	TDF	Fri, Sep 22, 2023	8.62	8.73	8.62	8.69
7199	NYSE	TDF	Thu, Sep 21, 2023	8.50	8.50	8.40	8.45
7198	NYSE	TDF	Wed, Sep 20, 2023	8.67	8.70	8.63	8.64
7197	NYSE	TDF	Tue, Sep 19, 2023	8.63	8.71	8.63	8.68
7196	NYSE	TDF	Mon, Sep 18, 2023	8.64	8.70	8.62	8.68
7195	NYSE	TDF	Fri, Sep 15, 2023	8.72	8.72	8.63	8.67
7194	NYSE	TDF	Thu, Sep 14, 2023	8.76	8.77	8.71	8.75
7193	NYSE	TDF	Wed, Sep 13, 2023	8.74	8.78	8.71	8.72
7192	NYSE	TDF	Tue, Sep 12, 2023	8.76	8.88	8.75	8.79
7191	NYSE	TDF	Mon, Sep 11, 2023	8.81	8.88	8.75	8.79
7190	NYSE	TDF	Fri, Sep 8, 2023	8.75	8.77	8.71	8.74
7189	NYSE	TDF	Thu, Sep 7, 2023	8.92	8.92	8.76	8.78
7188	NYSE	TDF	Wed, Sep 6, 2023	9.06	9.13	9.04	9.06
7187	NYSE	TDF	Tue, Sep 5, 2023	9.15	9.15	9.06	9.10
7186	NYSE	TDF	Fri, Sep 1, 2023	9.17	9.31	9.17	9.19
7185	NYSE	TDF	Thu, Aug 31, 2023	9.12	9.12	9.08	9.09
7184	NYSE	TDF	Wed, Aug 30, 2023	9.17	9.17	9.09	9.15
7183	NYSE	TDF	Tue, Aug 29, 2023	9.06	9.28	9.06	9.22
7182	NYSE	TDF	Mon, Aug 28, 2023	8.88	9.03	8.70	9.03
7181	NYSE	TDF	Fri, Aug 25, 2023	8.85	8.85	8.77	8.80
7180	NYSE	TDF	Thu, Aug 24, 2023	8.87	8.91	8.84	8.85
7179	NYSE	TDF	Wed, Aug 23, 2023	8.77	8.88	8.77	8.83
7178	NYSE	TDF	Tue, Aug 22, 2023	8.75	8.80	8.75	8.76
7177	NYSE	TDF	Mon, Aug 21, 2023	8.74	8.79	8.70	8.77
7176	NYSE	TDF	Fri, Aug 18, 2023	8.89	8.91	8.78	8.79
7175	NYSE	TDF	Thu, Aug 17, 2023	9.07	9.09	9.01	9.05
7174	NYSE	TDF	Wed, Aug 16, 2023	8.97	8.97	8.90	8.93
7173	NYSE	TDF	Tue, Aug 15, 2023	9.16	9.20	9.05	9.06
7172	NYSE	TDF	Mon, Aug 14, 2023	9.30	9.30	9.18	9.22
7171	NYSE	TDF	Fri, Aug 11, 2023	9.49	9.49	9.32	9.37
7170	NYSE	TDF	Thu, Aug 10, 2023	9.59	9.68	9.59	9.64
7169	NYSE	TDF	Wed, Aug 9, 2023	9.42	9.53	9.42	9.51
7168	NYSE	TDF	Tue, Aug 8, 2023	9.50	9.50	9.35	9.39
7167	NYSE	TDF	Mon, Aug 7, 2023	9.71	9.79	9.54	9.57
7166	NYSE	TDF	Fri, Aug 4, 2023	9.81	9.81	9.67	9.71
7165	NYSE	TDF	Thu, Aug 3, 2023	9.68	9.85	9.68	9.82
7164	NYSE	TDF	Wed, Aug 2, 2023	9.72	9.72	9.56	9.59
7163	NYSE	TDF	Tue, Aug 1, 2023	10.00	10.00	9.73	9.81
7162	NYSE	TDF	Mon, Jul 31, 2023	9.97	10.13	9.97	10.09
7161	NYSE	TDF	Fri, Jul 28, 2023	9.91	9.96	9.86	9.95
7160	NYSE	TDF	Thu, Jul 27, 2023	9.64	9.64	9.53	9.56
7159	NYSE	TDF	Wed, Jul 26, 2023	9.52	9.72	9.52	9.63
7158	NYSE	TDF	Tue, Jul 25, 2023	9.52	9.60	9.48	9.54
7157	NYSE	TDF	Mon, Jul 24, 2023	9.22	9.41	9.16	9.38
7156	NYSE	TDF	Fri, Jul 21, 2023	9.22	9.24	9.19	9.22
7155	NYSE	TDF	Thu, Jul 20, 2023	9.20	9.22	9.16	9.20
7154	NYSE	TDF	Wed, Jul 19, 2023	9.24	9.34	9.21	9.21
7153	NYSE	TDF	Tue, Jul 18, 2023	9.24	9.26	9.16	9.20
7152	NYSE	TDF	Mon, Jul 17, 2023	9.40	9.40	9.24	9.34
7151	NYSE	TDF	Fri, Jul 14, 2023	9.48	9.48	9.40	9.44
7150	NYSE	TDF	Thu, Jul 13, 2023	9.41	9.58	9.41	9.55
7149	NYSE	TDF	Wed, Jul 12, 2023	9.32	9.42	9.28	9.36
7148	NYSE	TDF	Tue, Jul 11, 2023	9.15	9.24	9.15	9.21
7147	NYSE	TDF	Mon, Jul 10, 2023	9.13	9.19	9.11	9.14
7146	NYSE	TDF	Fri, Jul 7, 2023	9.00	9.21	9.00	9.15
7145	NYSE	TDF	Thu, Jul 6, 2023	9.05	9.07	8.92	8.96
7144	NYSE	TDF	Wed, Jul 5, 2023	9.20	9.24	9.15	9.16
7143	NYSE	TDF	Mon, Jul 3, 2023	9.20	9.34	9.20	9.24
7142	NYSE	TDF	Fri, Jun 30, 2023	9.05	9.17	9.05	9.11
7141	NYSE	TDF	Thu, Jun 29, 2023	9.08	9.09	9.01	9.03
7140	NYSE	TDF	Wed, Jun 28, 2023	9.19	9.19	9.10	9.13
7139	NYSE	TDF	Tue, Jun 27, 2023	9.16	9.24	9.16	9.22
7138	NYSE	TDF	Mon, Jun 26, 2023	9.04	9.11	9.02	9.10
7137	NYSE	TDF	Fri, Jun 23, 2023	9.11	9.11	8.99	9.00
7136	NYSE	TDF	Thu, Jun 22, 2023	9.11	9.21	9.11	9.18
7135	NYSE	TDF	Wed, Jun 21, 2023	9.19	9.23	9.17	9.17
7134	NYSE	TDF	Tue, Jun 20, 2023	9.55	9.57	9.27	9.29
7133	NYSE	TDF	Fri, Jun 16, 2023	9.60	9.72	9.58	9.63
7132	NYSE	TDF	Thu, Jun 15, 2023	9.40	9.56	9.40	9.55
7131	NYSE	TDF	Wed, Jun 14, 2023	9.31	9.38	9.31	9.36
7130	NYSE	TDF	Tue, Jun 13, 2023	9.35	9.40	9.31	9.33
7129	NYSE	TDF	Mon, Jun 12, 2023	9.24	9.38	9.24	9.27
7128	NYSE	TDF	Fri, Jun 9, 2023	9.30	9.33	9.22	9.22
7127	NYSE	TDF	Thu, Jun 8, 2023	9.26	9.33	9.25	9.31
7126	NYSE	TDF	Wed, Jun 7, 2023	9.44	9.48	9.25	9.25
7125	NYSE	TDF	Tue, Jun 6, 2023	9.37	9.50	9.35	9.48
7124	NYSE	TDF	Mon, Jun 5, 2023	9.37	9.42	9.33	9.41
7123	NYSE	TDF	Fri, Jun 2, 2023	9.27	9.41	9.25	9.41
7122	NYSE	TDF	Thu, Jun 1, 2023	8.85	9.12	8.85	9.12
7121	NYSE	TDF	Wed, May 31, 2023	8.80	8.88	8.78	8.85
7120	NYSE	TDF	Tue, May 30, 2023	9.11	9.20	8.88	8.89
7119	NYSE	TDF	Fri, May 26, 2023	8.98	9.27	8.98	9.16
7118	NYSE	TDF	Thu, May 25, 2023	9.00	9.05	8.96	8.96
7117	NYSE	TDF	Wed, May 24, 2023	9.16	9.18	9.05	9.06
7116	NYSE	TDF	Tue, May 23, 2023	9.39	9.39	9.21	9.22
7115	NYSE	TDF	Mon, May 22, 2023	9.34	9.47	9.34	9.45
7114	NYSE	TDF	Fri, May 19, 2023	9.33	9.35	9.23	9.26
7113	NYSE	TDF	Thu, May 18, 2023	9.44	9.44	9.30	9.32
7112	NYSE	TDF	Wed, May 17, 2023	9.46	9.47	9.37	9.44
7111	NYSE	TDF	Tue, May 16, 2023	9.60	9.60	9.49	9.52
7110	NYSE	TDF	Mon, May 15, 2023	9.37	9.62	9.37	9.61
7109	NYSE	TDF	Fri, May 12, 2023	9.40	9.41	9.23	9.27
7108	NYSE	TDF	Thu, May 11, 2023	9.46	9.52	9.43	9.48
7107	NYSE	TDF	Wed, May 10, 2023	9.52	9.55	9.38	9.43
7106	NYSE	TDF	Tue, May 9, 2023	9.54	9.56	9.46	9.51
7105	NYSE	TDF	Mon, May 8, 2023	9.81	9.83	9.73	9.77
7104	NYSE	TDF	Fri, May 5, 2023	9.71	9.73	9.60	9.71
7103	NYSE	TDF	Thu, May 4, 2023	9.64	9.70	9.64	9.68
7102	NYSE	TDF	Wed, May 3, 2023	9.53	9.57	9.51	9.53
7101	NYSE	TDF	Tue, May 2, 2023	9.67	9.67	9.51	9.55
7100	NYSE	TDF	Mon, May 1, 2023	9.72	9.78	9.72	9.73
7099	NYSE	TDF	Fri, Apr 28, 2023	9.71	9.83	9.70	9.80
7098	NYSE	TDF	Thu, Apr 27, 2023	9.66	9.70	9.60	9.70
7097	NYSE	TDF	Wed, Apr 26, 2023	9.51	9.60	9.51	9.56
7096	NYSE	TDF	Tue, Apr 25, 2023	9.58	9.58	9.44	9.44
7095	NYSE	TDF	Mon, Apr 24, 2023	9.82	9.82	9.67	9.68
7094	NYSE	TDF	Fri, Apr 21, 2023	10.05	10.08	9.82	9.86
7093	NYSE	TDF	Thu, Apr 20, 2023	10.11	10.15	10.05	10.09
7092	NYSE	TDF	Wed, Apr 19, 2023	10.20	10.31	10.14	10.14
7091	NYSE	TDF	Tue, Apr 18, 2023	10.39	10.42	10.31	10.31
7090	NYSE	TDF	Mon, Apr 17, 2023	10.45	10.47	10.40	10.42
7089	NYSE	TDF	Fri, Apr 14, 2023	10.32	10.34	10.26	10.27
7088	NYSE	TDF	Thu, Apr 13, 2023	10.30	10.43	10.30	10.34
7087	NYSE	TDF	Wed, Apr 12, 2023	10.47	10.47	10.21	10.23
7086	NYSE	TDF	Tue, Apr 11, 2023	10.51	10.58	10.48	10.51
7085	NYSE	TDF	Mon, Apr 10, 2023	10.43	10.47	10.42	10.46
7084	NYSE	TDF	Thu, Apr 6, 2023	10.37	10.50	10.37	10.49
7083	NYSE	TDF	Wed, Apr 5, 2023	10.43	10.45	10.34	10.37
7082	NYSE	TDF	Tue, Apr 4, 2023	10.54	10.54	10.47	10.52
7081	NYSE	TDF	Mon, Apr 3, 2023	10.56	10.60	10.54	10.56
7080	NYSE	TDF	Fri, Mar 31, 2023	10.56	10.62	10.53	10.59
7079	NYSE	TDF	Thu, Mar 30, 2023	10.49	10.57	10.49	10.57
7078	NYSE	TDF	Wed, Mar 29, 2023	10.40	10.42	10.33	10.40
7077	NYSE	TDF	Tue, Mar 28, 2023	10.33	10.39	10.30	10.39
7076	NYSE	TDF	Mon, Mar 27, 2023	10.25	10.26	10.12	10.14
7075	NYSE	TDF	Fri, Mar 24, 2023	10.27	10.31	10.26	10.29
7074	NYSE	TDF	Thu, Mar 23, 2023	10.32	10.44	10.28	10.35
7073	NYSE	TDF	Wed, Mar 22, 2023	10.11	10.23	10.07	10.14
7072	NYSE	TDF	Tue, Mar 21, 2023	10.01	10.07	10.01	10.06
7071	NYSE	TDF	Mon, Mar 20, 2023	9.99	10.01	9.86	9.95
7070	NYSE	TDF	Fri, Mar 17, 2023	10.05	10.09	9.97	10.03
7069	NYSE	TDF	Thu, Mar 16, 2023	9.94	10.08	9.87	10.06
7068	NYSE	TDF	Wed, Mar 15, 2023	10.00	10.03	9.88	10.03
7067	NYSE	TDF	Tue, Mar 14, 2023	10.19	10.19	10.07	10.12
7066	NYSE	TDF	Mon, Mar 13, 2023	10.04	10.16	9.98	10.13
7065	NYSE	TDF	Fri, Mar 10, 2023	10.00	10.05	9.92	10.00
7064	NYSE	TDF	Thu, Mar 9, 2023	10.22	10.22	10.01	10.03
7063	NYSE	TDF	Wed, Mar 8, 2023	10.28	10.38	10.28	10.31
7062	NYSE	TDF	Tue, Mar 7, 2023	10.53	10.59	10.44	10.47
7061	NYSE	TDF	Mon, Mar 6, 2023	10.79	10.79	10.65	10.67
7060	NYSE	TDF	Fri, Mar 3, 2023	10.80	10.88	10.77	10.82
7059	NYSE	TDF	Thu, Mar 2, 2023	10.72	10.86	10.72	10.82
7058	NYSE	TDF	Wed, Mar 1, 2023	10.90	10.92	10.69	10.77
7057	NYSE	TDF	Tue, Feb 28, 2023	10.57	10.61	10.50	10.50
7056	NYSE	TDF	Mon, Feb 27, 2023	10.76	10.76	10.59	10.61
7055	NYSE	TDF	Fri, Feb 24, 2023	10.61	10.91	10.56	10.62
7054	NYSE	TDF	Thu, Feb 23, 2023	11.05	11.10	10.87	10.89
7053	NYSE	TDF	Wed, Feb 22, 2023	10.93	11.04	10.93	10.98
7052	NYSE	TDF	Tue, Feb 21, 2023	11.03	11.08	10.89	10.96
7051	NYSE	TDF	Fri, Feb 17, 2023	11.27	11.27	10.96	11.00
7050	NYSE	TDF	Thu, Feb 16, 2023	11.36	11.43	11.35	11.41
7049	NYSE	TDF	Wed, Feb 15, 2023	11.35	11.47	11.30	11.46
7048	NYSE	TDF	Tue, Feb 14, 2023	11.49	11.58	11.48	11.54
7047	NYSE	TDF	Mon, Feb 13, 2023	11.47	11.62	11.47	11.58
7046	NYSE	TDF	Fri, Feb 10, 2023	11.67	11.67	11.47	11.47
7045	NYSE	TDF	Thu, Feb 9, 2023	11.83	11.85	11.71	11.74
7044	NYSE	TDF	Wed, Feb 8, 2023	11.60	11.63	11.52	11.62
7043	NYSE	TDF	Tue, Feb 7, 2023	11.67	11.71	11.51	11.69
7042	NYSE	TDF	Mon, Feb 6, 2023	11.83	11.87	11.64	11.65
7041	NYSE	TDF	Fri, Feb 3, 2023	12.06	12.18	11.91	11.97
7040	NYSE	TDF	Thu, Feb 2, 2023	12.44	12.44	12.02	12.20
7039	NYSE	TDF	Wed, Feb 1, 2023	11.98	12.28	11.98	12.28
7038	NYSE	TDF	Tue, Jan 31, 2023	11.95	12.02	11.77	11.92
7037	NYSE	TDF	Mon, Jan 30, 2023	12.12	12.14	12.02	12.05
7036	NYSE	TDF	Fri, Jan 27, 2023	12.42	12.43	12.35	12.41
7035	NYSE	TDF	Thu, Jan 26, 2023	12.37	12.49	12.32	12.47
7034	NYSE	TDF	Wed, Jan 25, 2023	12.37	12.37	12.15	12.28
7033	NYSE	TDF	Tue, Jan 24, 2023	12.31	12.40	12.25	12.36
7032	NYSE	TDF	Mon, Jan 23, 2023	12.24	12.37	12.23	12.34
7031	NYSE	TDF	Fri, Jan 20, 2023	12.02	12.23	12.00	12.22
7030	NYSE	TDF	Thu, Jan 19, 2023	11.74	11.94	11.74	11.94
7029	NYSE	TDF	Wed, Jan 18, 2023	11.84	11.90	11.72	11.74
7028	NYSE	TDF	Tue, Jan 17, 2023	11.90	11.90	11.71	11.78
7027	NYSE	TDF	Fri, Jan 13, 2023	11.87	11.98	11.83	11.92
7026	NYSE	TDF	Thu, Jan 12, 2023	11.68	11.87	11.57	11.84
7025	NYSE	TDF	Wed, Jan 11, 2023	11.56	11.71	11.55	11.70
7024	NYSE	TDF	Tue, Jan 10, 2023	11.44	11.51	11.37	11.51
7023	NYSE	TDF	Mon, Jan 9, 2023	11.25	11.42	11.20	11.37
7022	NYSE	TDF	Fri, Jan 6, 2023	11.08	11.17	10.98	11.15
7021	NYSE	TDF	Thu, Jan 5, 2023	11.03	11.08	10.95	11.02
7020	NYSE	TDF	Wed, Jan 4, 2023	10.72	11.08	10.72	11.07
7019	NYSE	TDF	Tue, Jan 3, 2023	10.35	10.60	10.35	10.51
7018	NYSE	TDF	Fri, Dec 30, 2022	10.19	10.35	10.19	10.22
7017	NYSE	TDF	Thu, Dec 29, 2022	10.10	10.37	10.10	10.35
7016	NYSE	TDF	Wed, Dec 28, 2022	10.42	10.42	10.14	10.14
7015	NYSE	TDF	Tue, Dec 27, 2022	10.20	10.52	10.20	10.44
7014	NYSE	TDF	Fri, Dec 23, 2022	10.23	10.23	10.07	10.10
7013	NYSE	TDF	Thu, Dec 22, 2022	10.23	10.27	10.15	10.19
7012	NYSE	TDF	Wed, Dec 21, 2022	10.08	10.23	10.08	10.19
7011	NYSE	TDF	Tue, Dec 20, 2022	10.10	10.18	10.03	10.06
7010	NYSE	TDF	Mon, Dec 19, 2022	10.35	10.39	10.20	10.20
7009	NYSE	TDF	Fri, Dec 16, 2022	10.36	10.40	10.34	10.36
7008	NYSE	TDF	Thu, Dec 15, 2022	10.42	10.46	10.31	10.32
7007	NYSE	TDF	Wed, Dec 14, 2022	10.50	10.50	10.41	10.46
7006	NYSE	TDF	Tue, Dec 13, 2022	10.46	10.65	10.41	10.44
7005	NYSE	TDF	Mon, Dec 12, 2022	10.40	10.40	10.25	10.32
7004	NYSE	TDF	Fri, Dec 9, 2022	10.53	10.60	10.44	10.45
7003	NYSE	TDF	Thu, Dec 8, 2022	10.20	10.51	10.20	10.46
7002	NYSE	TDF	Wed, Dec 7, 2022	10.05	10.13	9.96	10.12
7001	NYSE	TDF	Tue, Dec 6, 2022	10.18	10.20	10.12	10.20
7000	NYSE	TDF	Mon, Dec 5, 2022	10.08	10.19	10.05	10.09
6999	NYSE	TDF	Fri, Dec 2, 2022	9.76	10.07	9.76	9.98
6998	NYSE	TDF	Thu, Dec 1, 2022	9.78	9.87	9.75	9.82
6997	NYSE	TDF	Wed, Nov 30, 2022	9.58	9.90	9.58	9.82
6996	NYSE	TDF	Tue, Nov 29, 2022	9.22	9.46	9.22	9.40
6995	NYSE	TDF	Mon, Nov 28, 2022	8.88	9.10	8.88	9.00
6994	NYSE	TDF	Fri, Nov 25, 2022	9.00	9.07	8.97	9.01
6993	NYSE	TDF	Wed, Nov 23, 2022	9.10	9.24	9.09	9.17
6992	NYSE	TDF	Tue, Nov 22, 2022	9.10	9.11	9.01	9.10
6991	NYSE	TDF	Mon, Nov 21, 2022	9.33	9.33	9.13	9.16
6990	NYSE	TDF	Fri, Nov 18, 2022	9.47	9.47	9.33	9.40
6989	NYSE	TDF	Thu, Nov 17, 2022	9.29	9.62	9.26	9.56
6988	NYSE	TDF	Wed, Nov 16, 2022	9.53	9.53	9.39	9.47
6987	NYSE	TDF	Tue, Nov 15, 2022	9.52	9.65	9.49	9.59
6986	NYSE	TDF	Mon, Nov 14, 2022	9.08	9.16	9.08	9.10
6985	NYSE	TDF	Fri, Nov 11, 2022	8.77	9.06	8.77	9.03
6984	NYSE	TDF	Thu, Nov 10, 2022	8.47	8.71	8.47	8.64
6983	NYSE	TDF	Wed, Nov 9, 2022	8.40	8.44	8.26	8.26
6982	NYSE	TDF	Tue, Nov 8, 2022	8.67	8.67	8.54	8.58
6981	NYSE	TDF	Mon, Nov 7, 2022	8.70	8.75	8.63	8.69
6980	NYSE	TDF	Fri, Nov 4, 2022	8.48	8.69	8.48	8.63
6979	NYSE	TDF	Thu, Nov 3, 2022	8.01	8.16	8.00	8.11
6978	NYSE	TDF	Wed, Nov 2, 2022	7.88	8.10	7.88	8.05
6977	NYSE	TDF	Tue, Nov 1, 2022	7.90	7.97	7.72	7.80
6976	NYSE	TDF	Mon, Oct 31, 2022	7.63	7.67	7.58	7.64
6975	NYSE	TDF	Fri, Oct 28, 2022	7.88	7.88	7.66	7.74
6974	NYSE	TDF	Thu, Oct 27, 2022	8.04	8.10	7.95	7.99
6973	NYSE	TDF	Wed, Oct 26, 2022	8.04	8.16	8.02	8.08
6972	NYSE	TDF	Tue, Oct 25, 2022	7.98	8.05	7.96	8.03
6971	NYSE	TDF	Mon, Oct 24, 2022	8.35	8.35	7.74	7.88
6970	NYSE	TDF	Fri, Oct 21, 2022	8.56	8.64	8.51	8.62
6969	NYSE	TDF	Thu, Oct 20, 2022	8.65	8.79	8.57	8.63
6968	NYSE	TDF	Wed, Oct 19, 2022	8.86	8.86	8.61	8.61
6967	NYSE	TDF	Tue, Oct 18, 2022	9.09	9.09	8.95	8.96
6966	NYSE	TDF	Mon, Oct 17, 2022	8.91	9.05	8.91	8.97
6965	NYSE	TDF	Fri, Oct 14, 2022	8.92	9.00	8.83	8.85
6964	NYSE	TDF	Thu, Oct 13, 2022	8.52	8.96	8.52	8.83
6963	NYSE	TDF	Wed, Oct 12, 2022	8.85	8.97	8.85	8.90
6962	NYSE	TDF	Tue, Oct 11, 2022	9.05	9.05	8.81	8.87
6961	NYSE	TDF	Mon, Oct 10, 2022	9.44	9.44	9.12	9.14
6960	NYSE	TDF	Fri, Oct 7, 2022	9.65	9.70	9.46	9.48
6959	NYSE	TDF	Thu, Oct 6, 2022	9.79	9.79	9.74	9.76
6958	NYSE	TDF	Wed, Oct 5, 2022	9.75	9.88	9.75	9.81
6957	NYSE	TDF	Tue, Oct 4, 2022	9.47	9.83	9.47	9.74
6956	NYSE	TDF	Mon, Oct 3, 2022	9.40	9.43	9.29	9.38
6955	NYSE	TDF	Fri, Sep 30, 2022	9.25	9.35	9.25	9.31
6954	NYSE	TDF	Thu, Sep 29, 2022	9.33	9.36	9.24	9.28
6953	NYSE	TDF	Wed, Sep 28, 2022	9.36	9.51	9.33	9.46
6952	NYSE	TDF	Tue, Sep 27, 2022	9.55	9.66	9.39	9.42
6951	NYSE	TDF	Mon, Sep 26, 2022	9.47	9.57	9.43	9.44
6950	NYSE	TDF	Fri, Sep 23, 2022	9.50	9.55	9.35	9.44
6949	NYSE	TDF	Thu, Sep 22, 2022	9.63	9.65	9.56	9.59
6948	NYSE	TDF	Wed, Sep 21, 2022	9.83	9.83	9.65	9.66
6947	NYSE	TDF	Tue, Sep 20, 2022	9.85	9.98	9.85	9.94
6946	NYSE	TDF	Mon, Sep 19, 2022	9.83	9.95	9.82	9.93
6945	NYSE	TDF	Fri, Sep 16, 2022	10.09	10.09	9.92	9.94
6944	NYSE	TDF	Thu, Sep 15, 2022	10.15	10.32	10.15	10.23
6943	NYSE	TDF	Wed, Sep 14, 2022	10.19	10.25	10.14	10.22
6942	NYSE	TDF	Tue, Sep 13, 2022	10.55	10.55	10.19	10.19
6941	NYSE	TDF	Mon, Sep 12, 2022	10.59	10.75	10.58	10.64
6940	NYSE	TDF	Fri, Sep 9, 2022	10.46	10.60	10.46	10.53
6939	NYSE	TDF	Thu, Sep 8, 2022	10.43	10.45	10.29	10.37
6938	NYSE	TDF	Wed, Sep 7, 2022	10.30	10.56	10.30	10.53
6937	NYSE	TDF	Tue, Sep 6, 2022	10.50	10.50	10.34	10.36
6936	NYSE	TDF	Fri, Sep 2, 2022	10.67	10.67	10.46	10.51
6935	NYSE	TDF	Thu, Sep 1, 2022	11.25	11.37	10.58	10.72
6934	NYSE	TDF	Wed, Aug 31, 2022	11.30	11.40	11.29	11.35
6933	NYSE	TDF	Tue, Aug 30, 2022	11.21	11.25	10.96	11.15
6932	NYSE	TDF	Mon, Aug 29, 2022	11.17	11.31	11.12	11.21
6931	NYSE	TDF	Fri, Aug 26, 2022	11.50	11.55	11.20	11.20
6930	NYSE	TDF	Thu, Aug 25, 2022	11.07	11.40	11.07	11.39
6929	NYSE	TDF	Wed, Aug 24, 2022	10.72	10.96	10.72	10.89
6928	NYSE	TDF	Tue, Aug 23, 2022	10.75	10.87	10.74	10.78
6927	NYSE	TDF	Mon, Aug 22, 2022	10.79	10.86	10.76	10.81
6926	NYSE	TDF	Fri, Aug 19, 2022	10.90	10.91	10.82	10.83
6925	NYSE	TDF	Thu, Aug 18, 2022	11.06	11.06	10.95	10.96
6924	NYSE	TDF	Wed, Aug 17, 2022	11.08	11.36	11.06	11.12
6923	NYSE	TDF	Tue, Aug 16, 2022	11.07	11.14	11.04	11.09
6922	NYSE	TDF	Mon, Aug 15, 2022	11.10	11.15	10.87	11.14
6921	NYSE	TDF	Fri, Aug 12, 2022	11.38	11.38	11.08	11.15
6920	NYSE	TDF	Thu, Aug 11, 2022	12.76	13.04	12.53	11.26
6919	NYSE	TDF	Wed, Aug 10, 2022	12.76	12.78	12.71	12.72
6918	NYSE	TDF	Tue, Aug 9, 2022	12.76	12.86	12.70	12.73
6917	NYSE	TDF	Mon, Aug 8, 2022	12.81	12.91	12.69	12.75
6916	NYSE	TDF	Fri, Aug 5, 2022	12.25	12.84	12.25	12.72
6915	NYSE	TDF	Thu, Aug 4, 2022	12.31	12.36	12.21	12.36
6914	NYSE	TDF	Wed, Aug 3, 2022	12.23	12.30	12.21	12.23
6913	NYSE	TDF	Tue, Aug 2, 2022	12.15	12.35	12.10	12.23
6912	NYSE	TDF	Mon, Aug 1, 2022	12.31	12.37	12.19	12.26
6911	NYSE	TDF	Fri, Jul 29, 2022	12.58	12.64	12.44	12.44
6910	NYSE	TDF	Thu, Jul 28, 2022	12.91	12.99	12.71	12.82
6909	NYSE	TDF	Wed, Jul 27, 2022	13.00	13.00	12.90	12.99
6908	NYSE	TDF	Tue, Jul 26, 2022	13.04	13.18	12.98	12.98
6907	NYSE	TDF	Mon, Jul 25, 2022	13.19	13.19	13.01	13.03
6906	NYSE	TDF	Fri, Jul 22, 2022	13.40	13.40	13.19	13.22
6905	NYSE	TDF	Thu, Jul 21, 2022	13.47	13.51	13.31	13.39
6904	NYSE	TDF	Wed, Jul 20, 2022	13.50	13.61	13.43	13.47
6903	NYSE	TDF	Tue, Jul 19, 2022	13.59	13.59	13.43	13.49
6902	NYSE	TDF	Mon, Jul 18, 2022	13.53	13.81	13.53	13.59
6901	NYSE	TDF	Fri, Jul 15, 2022	13.57	13.57	13.33	13.40
6900	NYSE	TDF	Thu, Jul 14, 2022	13.43	13.62	13.36	13.60
6899	NYSE	TDF	Wed, Jul 13, 2022	13.44	13.60	13.44	13.57
6898	NYSE	TDF	Tue, Jul 12, 2022	13.75	13.75	13.44	13.62
6897	NYSE	TDF	Mon, Jul 11, 2022	14.05	14.21	13.63	13.82
6896	NYSE	TDF	Fri, Jul 8, 2022	14.31	14.37	14.18	14.31
6895	NYSE	TDF	Thu, Jul 7, 2022	14.24	14.35	14.13	14.33
6894	NYSE	TDF	Wed, Jul 6, 2022	14.26	14.26	14.05	14.13
6893	NYSE	TDF	Tue, Jul 5, 2022	13.97	14.22	13.96	14.16
6892	NYSE	TDF	Fri, Jul 1, 2022	14.23	14.31	14.16	14.25
6891	NYSE	TDF	Thu, Jun 30, 2022	14.06	14.28	14.06	14.26
6890	NYSE	TDF	Wed, Jun 29, 2022	14.20	14.20	14.10	14.16
6889	NYSE	TDF	Tue, Jun 28, 2022	14.26	14.43	14.24	14.25
6888	NYSE	TDF	Mon, Jun 27, 2022	14.14	14.36	14.14	14.19
6887	NYSE	TDF	Fri, Jun 24, 2022	13.78	14.03	13.74	14.01
6886	NYSE	TDF	Thu, Jun 23, 2022	13.26	13.69	13.26	13.63
6885	NYSE	TDF	Wed, Jun 22, 2022	13.24	13.38	13.18	13.18
6884	NYSE	TDF	Tue, Jun 21, 2022	13.15	13.44	13.15	13.40
6883	NYSE	TDF	Fri, Jun 17, 2022	13.25	13.35	12.95	13.00
6882	NYSE	TDF	Thu, Jun 16, 2022	13.15	13.24	12.90	12.90
6881	NYSE	TDF	Wed, Jun 15, 2022	13.35	13.56	13.30	13.38
6880	NYSE	TDF	Tue, Jun 14, 2022	12.91	13.30	12.81	13.22
6879	NYSE	TDF	Mon, Jun 13, 2022	12.93	13.07	12.69	12.84
6878	NYSE	TDF	Fri, Jun 10, 2022	13.26	13.30	13.12	13.18
6877	NYSE	TDF	Thu, Jun 9, 2022	13.44	13.48	13.21	13.21
6876	NYSE	TDF	Wed, Jun 8, 2022	13.30	13.78	13.30	13.55
6875	NYSE	TDF	Tue, Jun 7, 2022	12.85	13.23	12.85	13.22
6874	NYSE	TDF	Mon, Jun 6, 2022	12.69	12.94	12.68	12.87
6873	NYSE	TDF	Fri, Jun 3, 2022	12.49	12.59	12.49	12.54
6872	NYSE	TDF	Thu, Jun 2, 2022	12.23	12.56	12.23	12.52
6871	NYSE	TDF	Wed, Jun 1, 2022	12.50	12.54	12.26	12.27
6870	NYSE	TDF	Tue, May 31, 2022	12.34	12.60	12.34	12.51
6869	NYSE	TDF	Fri, May 27, 2022	12.06	12.25	12.06	12.19
6868	NYSE	TDF	Thu, May 26, 2022	11.79	12.09	11.79	12.05
6867	NYSE	TDF	Wed, May 25, 2022	11.85	11.89	11.59	11.72
6866	NYSE	TDF	Tue, May 24, 2022	12.06	12.06	11.87	11.91
6865	NYSE	TDF	Mon, May 23, 2022	12.18	12.31	12.10	12.20
6864	NYSE	TDF	Fri, May 20, 2022	12.20	12.34	12.09	12.23
6863	NYSE	TDF	Thu, May 19, 2022	11.88	12.17	11.83	12.09
6862	NYSE	TDF	Wed, May 18, 2022	12.09	12.14	11.92	11.95
6861	NYSE	TDF	Tue, May 17, 2022	12.13	12.27	12.02	12.14
6860	NYSE	TDF	Mon, May 16, 2022	11.79	11.87	11.74	11.81
6859	NYSE	TDF	Fri, May 13, 2022	11.52	11.87	11.52	11.79
6858	NYSE	TDF	Thu, May 12, 2022	11.61	11.69	11.41	11.44
6857	NYSE	TDF	Wed, May 11, 2022	11.64	11.89	11.61	11.62
6856	NYSE	TDF	Tue, May 10, 2022	11.67	11.67	11.40	11.49
6855	NYSE	TDF	Mon, May 9, 2022	11.50	11.58	11.40	11.44
6854	NYSE	TDF	Fri, May 6, 2022	12.14	12.22	11.70	11.71
6853	NYSE	TDF	Thu, May 5, 2022	12.40	12.57	12.16	12.23
6852	NYSE	TDF	Wed, May 4, 2022	12.34	12.70	12.34	12.66
6851	NYSE	TDF	Tue, May 3, 2022	12.42	12.64	12.42	12.64
6850	NYSE	TDF	Mon, May 2, 2022	12.27	12.30	12.00	12.25
6849	NYSE	TDF	Fri, Apr 29, 2022	12.32	13.10	12.21	12.21
6848	NYSE	TDF	Thu, Apr 28, 2022	11.76	11.80	11.62	11.78
6847	NYSE	TDF	Wed, Apr 27, 2022	11.38	11.80	11.38	11.61
6846	NYSE	TDF	Tue, Apr 26, 2022	11.49	11.55	11.35	11.35
6845	NYSE	TDF	Mon, Apr 25, 2022	11.85	12.00	11.52	11.60
6844	NYSE	TDF	Fri, Apr 22, 2022	12.05	12.22	11.90	12.00
6843	NYSE	TDF	Thu, Apr 21, 2022	12.34	12.34	12.03	12.04
6842	NYSE	TDF	Wed, Apr 20, 2022	12.61	12.61	12.36	12.38
6841	NYSE	TDF	Tue, Apr 19, 2022	12.56	12.67	12.44	12.61
6840	NYSE	TDF	Mon, Apr 18, 2022	12.81	12.81	12.61	12.65
6839	NYSE	TDF	Thu, Apr 14, 2022	12.96	13.00	12.83	12.83
6838	NYSE	TDF	Wed, Apr 13, 2022	12.93	13.08	12.89	13.07
6837	NYSE	TDF	Tue, Apr 12, 2022	12.92	13.00	12.78	12.84
6836	NYSE	TDF	Mon, Apr 11, 2022	13.00	13.04	12.79	12.79
6835	NYSE	TDF	Fri, Apr 8, 2022	13.21	13.36	13.20	13.20
6834	NYSE	TDF	Thu, Apr 7, 2022	13.40	13.40	13.19	13.26
6833	NYSE	TDF	Wed, Apr 6, 2022	13.59	13.65	13.43	13.48
6832	NYSE	TDF	Tue, Apr 5, 2022	14.19	14.19	13.80	13.80
6831	NYSE	TDF	Mon, Apr 4, 2022	13.93	14.16	13.90	14.16
6830	NYSE	TDF	Fri, Apr 1, 2022	13.61	13.86	13.61	13.77
6829	NYSE	TDF	Thu, Mar 31, 2022	13.54	13.59	13.38	13.39
6828	NYSE	TDF	Wed, Mar 30, 2022	13.52	13.69	13.47	13.57
6827	NYSE	TDF	Tue, Mar 29, 2022	13.51	13.69	13.48	13.51
6826	NYSE	TDF	Mon, Mar 28, 2022	13.26	13.35	13.17	13.35
6825	NYSE	TDF	Fri, Mar 25, 2022	13.60	13.60	13.20	13.28
6824	NYSE	TDF	Thu, Mar 24, 2022	13.69	13.77	13.60	13.72
6823	NYSE	TDF	Wed, Mar 23, 2022	13.90	14.00	13.62	13.82
6822	NYSE	TDF	Tue, Mar 22, 2022	13.90	14.17	13.90	14.07
6821	NYSE	TDF	Mon, Mar 21, 2022	13.99	13.99	13.58	13.71
6820	NYSE	TDF	Fri, Mar 18, 2022	13.40	14.24	13.38	14.07
6819	NYSE	TDF	Thu, Mar 17, 2022	13.43	13.65	13.30	13.58
6818	NYSE	TDF	Wed, Mar 16, 2022	13.05	13.69	12.94	13.66
6817	NYSE	TDF	Tue, Mar 15, 2022	11.75	12.13	11.60	11.93
6816	NYSE	TDF	Mon, Mar 14, 2022	12.50	12.50	12.07	12.16
6815	NYSE	TDF	Fri, Mar 11, 2022	13.22	13.23	12.67	12.72
6814	NYSE	TDF	Thu, Mar 10, 2022	13.34	13.43	13.09	13.16
6813	NYSE	TDF	Wed, Mar 9, 2022	13.35	13.49	13.32	13.40
6812	NYSE	TDF	Tue, Mar 8, 2022	13.57	13.57	13.20	13.27
6811	NYSE	TDF	Mon, Mar 7, 2022	14.01	14.25	13.58	13.58
6810	NYSE	TDF	Fri, Mar 4, 2022	14.70	14.77	14.35	14.38
6809	NYSE	TDF	Thu, Mar 3, 2022	15.07	15.11	14.81	14.83
6808	NYSE	TDF	Wed, Mar 2, 2022	15.22	15.22	15.03	15.11
6807	NYSE	TDF	Tue, Mar 1, 2022	15.18	15.32	15.18	15.21
6806	NYSE	TDF	Mon, Feb 28, 2022	15.19	15.30	15.14	15.22
6805	NYSE	TDF	Fri, Feb 25, 2022	15.07	15.32	15.07	15.31
6804	NYSE	TDF	Thu, Feb 24, 2022	14.97	15.15	14.77	15.12
6803	NYSE	TDF	Wed, Feb 23, 2022	15.30	15.42	15.10	15.21
6802	NYSE	TDF	Tue, Feb 22, 2022	15.38	15.38	15.13	15.23
6801	NYSE	TDF	Fri, Feb 18, 2022	15.66	15.70	15.40	15.53
6800	NYSE	TDF	Thu, Feb 17, 2022	15.76	15.83	15.63	15.68
6799	NYSE	TDF	Wed, Feb 16, 2022	15.73	15.93	15.70	15.84
6798	NYSE	TDF	Tue, Feb 15, 2022	15.53	15.74	15.53	15.71
6797	NYSE	TDF	Mon, Feb 14, 2022	15.53	15.55	15.39	15.43
6796	NYSE	TDF	Fri, Feb 11, 2022	15.84	15.90	15.55	15.62
6795	NYSE	TDF	Thu, Feb 10, 2022	15.96	16.29	15.91	15.97
6794	NYSE	TDF	Wed, Feb 9, 2022	16.08	16.19	16.08	16.09
6793	NYSE	TDF	Tue, Feb 8, 2022	16.02	16.12	15.98	15.98
6792	NYSE	TDF	Mon, Feb 7, 2022	16.08	16.20	16.00	16.09
6791	NYSE	TDF	Fri, Feb 4, 2022	15.94	16.15	15.92	16.06
6790	NYSE	TDF	Thu, Feb 3, 2022	16.08	16.12	15.96	16.00
6789	NYSE	TDF	Wed, Feb 2, 2022	16.20	16.20	16.05	16.12
6788	NYSE	TDF	Tue, Feb 1, 2022	16.23	16.23	16.00	16.18
6787	NYSE	TDF	Mon, Jan 31, 2022	15.92	16.25	15.92	16.13
6786	NYSE	TDF	Fri, Jan 28, 2022	15.90	15.94	15.65	15.82
6785	NYSE	TDF	Thu, Jan 27, 2022	16.14	16.16	15.93	15.96
6784	NYSE	TDF	Wed, Jan 26, 2022	16.64	16.72	16.25	16.26
6783	NYSE	TDF	Tue, Jan 25, 2022	16.57	16.64	16.45	16.50
6782	NYSE	TDF	Mon, Jan 24, 2022	16.36	16.68	16.34	16.64
6781	NYSE	TDF	Fri, Jan 21, 2022	16.95	17.00	16.66	16.66
6780	NYSE	TDF	Thu, Jan 20, 2022	16.93	17.27	16.93	17.00
6779	NYSE	TDF	Wed, Jan 19, 2022	16.62	16.74	16.49	16.49
6778	NYSE	TDF	Tue, Jan 18, 2022	16.54	16.66	16.06	16.54
6777	NYSE	TDF	Fri, Jan 14, 2022	16.67	16.70	16.52	16.63
6776	NYSE	TDF	Thu, Jan 13, 2022	17.10	17.10	16.79	16.79
6775	NYSE	TDF	Wed, Jan 12, 2022	17.05	17.20	17.01	17.17
6774	NYSE	TDF	Tue, Jan 11, 2022	16.65	16.89	16.62	16.87
6773	NYSE	TDF	Mon, Jan 10, 2022	16.45	16.65	16.38	16.62
6772	NYSE	TDF	Fri, Jan 7, 2022	16.40	16.59	16.40	16.52
6771	NYSE	TDF	Thu, Jan 6, 2022	16.25	16.39	16.13	16.35
6770	NYSE	TDF	Wed, Jan 5, 2022	16.64	16.73	16.25	16.25
6769	NYSE	TDF	Tue, Jan 4, 2022	17.15	17.15	16.77	16.83
6768	NYSE	TDF	Mon, Jan 3, 2022	17.07	17.19	16.89	17.11
6767	NYSE	TDF	Fri, Dec 31, 2021	17.06	17.14	16.96	17.00
6766	NYSE	TDF	Thu, Dec 30, 2021	16.40	17.20	16.40	17.10
6765	NYSE	TDF	Wed, Dec 29, 2021	16.50	16.57	16.40	16.40
6764	NYSE	TDF	Tue, Dec 28, 2021	16.69	16.69	16.58	16.60
6763	NYSE	TDF	Mon, Dec 27, 2021	16.70	16.90	16.57	16.62
6762	NYSE	TDF	Thu, Dec 23, 2021	16.70	16.85	16.64	16.81
6761	NYSE	TDF	Wed, Dec 22, 2021	16.65	16.76	16.51	16.64
6760	NYSE	TDF	Tue, Dec 21, 2021	16.32	16.69	16.32	16.67
6759	NYSE	TDF	Mon, Dec 20, 2021	16.50	16.53	16.23	16.23
6758	NYSE	TDF	Fri, Dec 17, 2021	16.60	16.77	16.55	16.63
6757	NYSE	TDF	Thu, Dec 16, 2021	16.91	17.16	16.90	16.93
6756	NYSE	TDF	Wed, Dec 15, 2021	17.06	17.06	16.76	16.86
6755	NYSE	TDF	Tue, Dec 14, 2021	17.29	17.31	17.00	17.23
6754	NYSE	TDF	Mon, Dec 13, 2021	17.45	17.46	17.35	17.40
6753	NYSE	TDF	Fri, Dec 10, 2021	17.54	17.54	17.38	17.50
6752	NYSE	TDF	Thu, Dec 9, 2021	17.48	17.71	17.36	17.56
6751	NYSE	TDF	Wed, Dec 8, 2021	17.49	17.60	17.40	17.47
6750	NYSE	TDF	Tue, Dec 7, 2021	17.30	17.50	17.30	17.41
6749	NYSE	TDF	Mon, Dec 6, 2021	17.30	17.47	17.16	17.18
6748	NYSE	TDF	Fri, Dec 3, 2021	17.56	17.61	17.30	17.35
6747	NYSE	TDF	Thu, Dec 2, 2021	17.64	17.80	17.54	17.61
6746	NYSE	TDF	Wed, Dec 1, 2021	17.59	17.76	17.58	17.60
6745	NYSE	TDF	Tue, Nov 30, 2021	17.59	17.73	17.41	17.53
6744	NYSE	TDF	Mon, Nov 29, 2021	17.71	17.72	17.56	17.61
6743	NYSE	TDF	Fri, Nov 26, 2021	17.75	17.82	17.56	17.61
6742	NYSE	TDF	Wed, Nov 24, 2021	17.97	18.04	17.93	17.94
6741	NYSE	TDF	Tue, Nov 23, 2021	18.25	18.30	18.02	18.03
6740	NYSE	TDF	Mon, Nov 22, 2021	18.39	18.39	18.25	18.31
6739	NYSE	TDF	Fri, Nov 19, 2021	18.27	18.45	18.27	18.36
6738	NYSE	TDF	Thu, Nov 18, 2021	18.60	18.60	18.18	18.24
6737	NYSE	TDF	Wed, Nov 17, 2021	18.82	18.84	18.68	18.75
6736	NYSE	TDF	Tue, Nov 16, 2021	18.70	18.80	18.70	18.75
6735	NYSE	TDF	Mon, Nov 15, 2021	18.62	18.71	18.60	18.64
6734	NYSE	TDF	Fri, Nov 12, 2021	18.68	18.77	18.60	18.73
6733	NYSE	TDF	Thu, Nov 11, 2021	18.47	18.75	18.33	18.64
6732	NYSE	TDF	Wed, Nov 10, 2021	18.10	18.34	18.10	18.21
6731	NYSE	TDF	Tue, Nov 9, 2021	18.13	18.24	18.11	18.15
6730	NYSE	TDF	Mon, Nov 8, 2021	18.20	18.27	18.08	18.25
6729	NYSE	TDF	Fri, Nov 5, 2021	18.13	18.20	18.00	18.07
6728	NYSE	TDF	Thu, Nov 4, 2021	18.23	18.30	18.13	18.16
6727	NYSE	TDF	Wed, Nov 3, 2021	18.00	18.16	17.96	18.16
6726	NYSE	TDF	Tue, Nov 2, 2021	18.27	18.27	17.84	18.02
6725	NYSE	TDF	Mon, Nov 1, 2021	18.25	18.56	18.25	18.39
6724	NYSE	TDF	Fri, Oct 29, 2021	18.25	18.35	18.10	18.22
6723	NYSE	TDF	Thu, Oct 28, 2021	18.40	18.54	18.28	18.33
6722	NYSE	TDF	Wed, Oct 27, 2021	18.45	18.69	18.38	18.42
6721	NYSE	TDF	Tue, Oct 26, 2021	18.91	19.00	18.55	18.60
6720	NYSE	TDF	Mon, Oct 25, 2021	18.91	18.99	18.80	18.91
6719	NYSE	TDF	Fri, Oct 22, 2021	19.00	19.17	18.76	18.87
6718	NYSE	TDF	Thu, Oct 21, 2021	18.99	18.99	18.84	18.97
6717	NYSE	TDF	Wed, Oct 20, 2021	18.99	19.11	18.91	18.98
6716	NYSE	TDF	Tue, Oct 19, 2021	18.53	18.96	18.53	18.92
6715	NYSE	TDF	Mon, Oct 18, 2021	18.40	18.59	18.40	18.43
6714	NYSE	TDF	Fri, Oct 15, 2021	18.36	18.55	18.34	18.43
6713	NYSE	TDF	Thu, Oct 14, 2021	18.42	18.46	18.23	18.30
6712	NYSE	TDF	Wed, Oct 13, 2021	18.30	18.47	18.30	18.43
6711	NYSE	TDF	Tue, Oct 12, 2021	18.33	18.37	18.04	18.09
6710	NYSE	TDF	Mon, Oct 11, 2021	18.44	18.60	18.29	18.29
6709	NYSE	TDF	Fri, Oct 8, 2021	18.25	18.38	18.22	18.33
6708	NYSE	TDF	Thu, Oct 7, 2021	17.76	18.21	17.76	18.13
6707	NYSE	TDF	Wed, Oct 6, 2021	17.78	17.89	17.64	17.68
6706	NYSE	TDF	Tue, Oct 5, 2021	17.87	17.95	17.80	17.90
6705	NYSE	TDF	Mon, Oct 4, 2021	18.00	18.44	17.64	17.75
6704	NYSE	TDF	Fri, Oct 1, 2021	18.02	18.09	17.94	18.06
6703	NYSE	TDF	Thu, Sep 30, 2021	18.01	18.23	17.97	17.97
6702	NYSE	TDF	Wed, Sep 29, 2021	17.89	18.23	17.78	17.90
6701	NYSE	TDF	Tue, Sep 28, 2021	17.95	18.12	17.87	17.97
6700	NYSE	TDF	Mon, Sep 27, 2021	17.69	17.99	17.69	17.97
6699	NYSE	TDF	Fri, Sep 24, 2021	17.97	17.97	17.61	17.69
6698	NYSE	TDF	Thu, Sep 23, 2021	18.15	18.21	18.07	18.09
6697	NYSE	TDF	Wed, Sep 22, 2021	18.34	18.40	18.17	18.19
6696	NYSE	TDF	Tue, Sep 21, 2021	18.00	18.39	17.84	18.18
6695	NYSE	TDF	Mon, Sep 20, 2021	18.32	18.33	17.95	17.98
6694	NYSE	TDF	Fri, Sep 17, 2021	18.18	18.60	18.18	18.60
6693	NYSE	TDF	Thu, Sep 16, 2021	17.90	18.23	17.83	18.16
6692	NYSE	TDF	Wed, Sep 15, 2021	18.28	18.28	17.95	18.10
6691	NYSE	TDF	Tue, Sep 14, 2021	18.56	18.60	18.34	18.36
6690	NYSE	TDF	Mon, Sep 13, 2021	18.98	18.98	18.56	18.64
6689	NYSE	TDF	Fri, Sep 10, 2021	19.00	19.17	18.88	18.91
6688	NYSE	TDF	Thu, Sep 9, 2021	19.16	19.16	18.80	18.89
6687	NYSE	TDF	Wed, Sep 8, 2021	19.34	19.71	19.30	19.34
6686	NYSE	TDF	Tue, Sep 7, 2021	19.16	19.59	19.15	19.33
6685	NYSE	TDF	Fri, Sep 3, 2021	19.23	19.23	19.02	19.06
6684	NYSE	TDF	Thu, Sep 2, 2021	19.16	19.34	19.16	19.26
6683	NYSE	TDF	Wed, Sep 1, 2021	21.37	22.00	21.30	18.99
6682	NYSE	TDF	Tue, Aug 31, 2021	20.96	21.26	20.96	21.25
6681	NYSE	TDF	Mon, Aug 30, 2021	20.97	20.97	20.59	20.83
6680	NYSE	TDF	Fri, Aug 27, 2021	20.77	20.98	20.52	20.86
6679	NYSE	TDF	Thu, Aug 26, 2021	21.02	21.09	20.66	20.73
6678	NYSE	TDF	Wed, Aug 25, 2021	21.07	21.07	20.80	21.04
6677	NYSE	TDF	Tue, Aug 24, 2021	20.50	21.08	20.50	21.02
6676	NYSE	TDF	Mon, Aug 23, 2021	19.87	20.18	19.80	20.09
6675	NYSE	TDF	Fri, Aug 20, 2021	19.57	19.76	19.35	19.50
6674	NYSE	TDF	Thu, Aug 19, 2021	19.89	19.89	19.55	19.67
6673	NYSE	TDF	Wed, Aug 18, 2021	19.99	20.18	19.95	20.06
6672	NYSE	TDF	Tue, Aug 17, 2021	20.34	20.34	19.91	19.92
6671	NYSE	TDF	Mon, Aug 16, 2021	20.80	20.80	20.58	20.60
6670	NYSE	TDF	Fri, Aug 13, 2021	20.92	21.13	20.87	20.96
6669	NYSE	TDF	Thu, Aug 12, 2021	21.17	21.24	21.00	21.06
6668	NYSE	TDF	Wed, Aug 11, 2021	21.39	21.42	21.17	21.25
6667	NYSE	TDF	Tue, Aug 10, 2021	21.54	21.75	20.95	21.21
6666	NYSE	TDF	Mon, Aug 9, 2021	21.16	21.57	21.14	21.40
6665	NYSE	TDF	Fri, Aug 6, 2021	21.20	21.34	21.10	21.16
6664	NYSE	TDF	Thu, Aug 5, 2021	21.31	21.31	21.21	21.24
6663	NYSE	TDF	Wed, Aug 4, 2021	21.04	21.40	21.04	21.39
6662	NYSE	TDF	Tue, Aug 3, 2021	21.11	21.13	20.87	21.04
6661	NYSE	TDF	Mon, Aug 2, 2021	20.90	21.29	20.88	21.15
6660	NYSE	TDF	Fri, Jul 30, 2021	20.89	20.98	20.60	20.85
6659	NYSE	TDF	Thu, Jul 29, 2021	21.07	21.20	20.76	21.00
6658	NYSE	TDF	Wed, Jul 28, 2021	20.39	21.19	20.39	21.10
6657	NYSE	TDF	Tue, Jul 27, 2021	20.50	20.50	19.67	20.10
6656	NYSE	TDF	Mon, Jul 26, 2021	21.69	21.69	20.81	20.89
6655	NYSE	TDF	Fri, Jul 23, 2021	22.62	22.62	22.11	22.16
6654	NYSE	TDF	Thu, Jul 22, 2021	22.72	22.87	22.59	22.77
6653	NYSE	TDF	Wed, Jul 21, 2021	22.63	22.77	22.60	22.70
6652	NYSE	TDF	Tue, Jul 20, 2021	22.53	22.66	22.52	22.63
6651	NYSE	TDF	Mon, Jul 19, 2021	22.69	22.77	22.52	22.61
6650	NYSE	TDF	Fri, Jul 16, 2021	23.23	23.27	23.03	23.03
6649	NYSE	TDF	Thu, Jul 15, 2021	23.25	23.39	23.25	23.28
6648	NYSE	TDF	Wed, Jul 14, 2021	23.07	23.32	23.07	23.09
6647	NYSE	TDF	Tue, Jul 13, 2021	23.04	23.25	23.04	23.25
6646	NYSE	TDF	Mon, Jul 12, 2021	23.17	23.17	22.98	23.05
6645	NYSE	TDF	Fri, Jul 9, 2021	22.48	23.13	22.48	23.11
6644	NYSE	TDF	Thu, Jul 8, 2021	22.85	22.85	22.21	22.34
6643	NYSE	TDF	Wed, Jul 7, 2021	23.06	23.23	23.01	23.08
6642	NYSE	TDF	Tue, Jul 6, 2021	23.20	23.20	22.84	22.91
6641	NYSE	TDF	Fri, Jul 2, 2021	23.53	23.53	23.30	23.33
6640	NYSE	TDF	Thu, Jul 1, 2021	23.79	23.79	23.55	23.63
6639	NYSE	TDF	Wed, Jun 30, 2021	23.80	23.89	23.67	23.73
6638	NYSE	TDF	Tue, Jun 29, 2021	23.73	23.86	23.66	23.85
6637	NYSE	TDF	Mon, Jun 28, 2021	23.71	23.86	23.62	23.84
6636	NYSE	TDF	Fri, Jun 25, 2021	23.37	23.68	23.37	23.62
6635	NYSE	TDF	Thu, Jun 24, 2021	22.99	23.19	22.98	23.15
6634	NYSE	TDF	Wed, Jun 23, 2021	22.89	23.00	22.82	22.83
6633	NYSE	TDF	Tue, Jun 22, 2021	22.74	22.99	22.65	22.72
6632	NYSE	TDF	Mon, Jun 21, 2021	22.80	22.93	22.75	22.80
6631	NYSE	TDF	Fri, Jun 18, 2021	23.11	23.11	22.93	22.97
6630	NYSE	TDF	Thu, Jun 17, 2021	22.80	23.13	22.79	23.11
6629	NYSE	TDF	Wed, Jun 16, 2021	23.07	23.14	22.62	22.71
6628	NYSE	TDF	Tue, Jun 15, 2021	23.05	23.10	23.03	23.10
6627	NYSE	TDF	Mon, Jun 14, 2021	23.37	23.56	23.23	23.26
6626	NYSE	TDF	Fri, Jun 11, 2021	23.63	23.63	23.29	23.36
6625	NYSE	TDF	Thu, Jun 10, 2021	23.48	23.71	23.48	23.60
6624	NYSE	TDF	Wed, Jun 9, 2021	23.48	23.65	23.45	23.48
6623	NYSE	TDF	Tue, Jun 8, 2021	23.54	23.54	23.23	23.44
6622	NYSE	TDF	Mon, Jun 7, 2021	23.61	23.61	23.36	23.40
6621	NYSE	TDF	Fri, Jun 4, 2021	23.57	23.89	23.54	23.57
6620	NYSE	TDF	Thu, Jun 3, 2021	23.66	23.66	23.43	23.53
6619	NYSE	TDF	Wed, Jun 2, 2021	23.93	23.93	23.69	23.82
6618	NYSE	TDF	Tue, Jun 1, 2021	23.58	23.89	23.58	23.85
6617	NYSE	TDF	Fri, May 28, 2021	23.22	23.46	23.15	23.36
6616	NYSE	TDF	Thu, May 27, 2021	23.30	23.32	23.18	23.18
6615	NYSE	TDF	Wed, May 26, 2021	23.15	23.38	23.09	23.28
6614	NYSE	TDF	Tue, May 25, 2021	22.88	23.25	22.84	23.15
6613	NYSE	TDF	Mon, May 24, 2021	22.65	22.76	22.58	22.70
6612	NYSE	TDF	Fri, May 21, 2021	22.81	22.81	22.65	22.65
6611	NYSE	TDF	Thu, May 20, 2021	22.58	22.89	22.58	22.75
6610	NYSE	TDF	Wed, May 19, 2021	22.26	22.58	22.26	22.50
6609	NYSE	TDF	Tue, May 18, 2021	22.50	22.63	22.40	22.58
6608	NYSE	TDF	Mon, May 17, 2021	21.93	22.29	21.93	22.23
6607	NYSE	TDF	Fri, May 14, 2021	21.68	21.96	21.68	21.96
6606	NYSE	TDF	Thu, May 13, 2021	21.91	21.91	21.34	21.49
6605	NYSE	TDF	Wed, May 12, 2021	21.96	22.15	21.96	22.06
6604	NYSE	TDF	Tue, May 11, 2021	21.84	22.10	21.79	22.06
6603	NYSE	TDF	Mon, May 10, 2021	22.60	22.65	22.11	22.11
6602	NYSE	TDF	Fri, May 7, 2021	22.83	23.00	22.63	22.72
6601	NYSE	TDF	Thu, May 6, 2021	23.00	23.09	22.89	22.94
6600	NYSE	TDF	Wed, May 5, 2021	22.98	23.14	22.95	23.06
6599	NYSE	TDF	Tue, May 4, 2021	23.04	23.04	22.80	22.93
6598	NYSE	TDF	Mon, May 3, 2021	23.02	23.18	22.96	23.07
6597	NYSE	TDF	Fri, Apr 30, 2021	22.96	23.22	22.96	23.01
6596	NYSE	TDF	Thu, Apr 29, 2021	23.65	23.75	22.75	23.38
6595	NYSE	TDF	Wed, Apr 28, 2021	23.31	23.49	23.25	23.49
6594	NYSE	TDF	Tue, Apr 27, 2021	23.21	23.44	22.98	23.20
6593	NYSE	TDF	Mon, Apr 26, 2021	23.23	23.26	22.97	23.22
6592	NYSE	TDF	Fri, Apr 23, 2021	23.09	23.32	23.09	23.28
6591	NYSE	TDF	Thu, Apr 22, 2021	22.86	23.10	22.85	22.88
6590	NYSE	TDF	Wed, Apr 21, 2021	22.74	22.99	22.61	22.91
6589	NYSE	TDF	Tue, Apr 20, 2021	22.64	22.78	22.41	22.69
6588	NYSE	TDF	Mon, Apr 19, 2021	22.88	22.88	22.51	22.55
6587	NYSE	TDF	Fri, Apr 16, 2021	22.67	22.99	22.63	22.83
6586	NYSE	TDF	Thu, Apr 15, 2021	22.55	22.68	22.48	22.61
6585	NYSE	TDF	Wed, Apr 14, 2021	22.42	22.64	22.41	22.45
6584	NYSE	TDF	Tue, Apr 13, 2021	22.33	22.53	22.27	22.42
6583	NYSE	TDF	Mon, Apr 12, 2021	22.93	23.11	22.45	22.50
6582	NYSE	TDF	Fri, Apr 9, 2021	23.40	23.45	23.18	23.26
6581	NYSE	TDF	Thu, Apr 8, 2021	23.84	23.87	23.50	23.60
6580	NYSE	TDF	Wed, Apr 7, 2021	23.88	23.99	23.68	23.71
6579	NYSE	TDF	Tue, Apr 6, 2021	23.93	24.00	23.89	23.99
6578	NYSE	TDF	Mon, Apr 5, 2021	23.83	23.89	23.70	23.88
6577	NYSE	TDF	Thu, Apr 1, 2021	23.90	23.91	23.46	23.64
6576	NYSE	TDF	Wed, Mar 31, 2021	23.63	23.83	23.55	23.55
6575	NYSE	TDF	Tue, Mar 30, 2021	23.49	23.65	23.49	23.59
6574	NYSE	TDF	Mon, Mar 29, 2021	23.39	23.74	23.30	23.49
6573	NYSE	TDF	Fri, Mar 26, 2021	23.24	23.40	23.02	23.40
6572	NYSE	TDF	Thu, Mar 25, 2021	23.11	23.12	22.85	22.98
6571	NYSE	TDF	Wed, Mar 24, 2021	23.40	23.40	23.01	23.28
6570	NYSE	TDF	Tue, Mar 23, 2021	23.58	23.58	23.11	23.25
6569	NYSE	TDF	Mon, Mar 22, 2021	23.39	23.97	23.25	23.66
6568	NYSE	TDF	Fri, Mar 19, 2021	23.32	23.50	23.11	23.32
6567	NYSE	TDF	Thu, Mar 18, 2021	23.49	23.79	23.25	23.33
6566	NYSE	TDF	Wed, Mar 17, 2021	23.16	23.71	22.77	23.48
6565	NYSE	TDF	Tue, Mar 16, 2021	23.26	23.60	23.26	23.27
6564	NYSE	TDF	Mon, Mar 15, 2021	23.45	23.45	23.16	23.37
6563	NYSE	TDF	Fri, Mar 12, 2021	23.85	23.90	23.42	23.51
6562	NYSE	TDF	Thu, Mar 11, 2021	23.83	24.12	23.78	24.07
6561	NYSE	TDF	Wed, Mar 10, 2021	23.65	23.65	23.40	23.43
6560	NYSE	TDF	Tue, Mar 9, 2021	23.49	23.83	23.39	23.39
6559	NYSE	TDF	Mon, Mar 8, 2021	24.14	24.29	23.17	23.22
6558	NYSE	TDF	Fri, Mar 5, 2021	24.91	25.03	24.34	24.43
6557	NYSE	TDF	Thu, Mar 4, 2021	25.35	25.66	24.70	24.88
6556	NYSE	TDF	Wed, Mar 3, 2021	25.92	26.00	25.54	25.56
6555	NYSE	TDF	Tue, Mar 2, 2021	25.81	25.92	25.50	25.77
6554	NYSE	TDF	Mon, Mar 1, 2021	25.35	25.85	25.31	25.77
6553	NYSE	TDF	Fri, Feb 26, 2021	25.46	25.51	24.71	24.87
6552	NYSE	TDF	Thu, Feb 25, 2021	25.60	25.75	25.14	25.24
6551	NYSE	TDF	Wed, Feb 24, 2021	25.20	25.66	25.04	25.61
6550	NYSE	TDF	Tue, Feb 23, 2021	26.18	26.18	25.02	25.45
6549	NYSE	TDF	Mon, Feb 22, 2021	26.93	26.94	25.99	26.34
6548	NYSE	TDF	Fri, Feb 19, 2021	27.16	27.64	27.16	27.34
6547	NYSE	TDF	Thu, Feb 18, 2021	27.42	27.47	26.74	27.17
6546	NYSE	TDF	Wed, Feb 17, 2021	27.40	27.63	27.15	27.46
6545	NYSE	TDF	Tue, Feb 16, 2021	27.28	27.31	27.00	27.29
6544	NYSE	TDF	Fri, Feb 12, 2021	26.89	27.15	26.70	27.12
6543	NYSE	TDF	Thu, Feb 11, 2021	26.80	27.15	26.68	26.83
6542	NYSE	TDF	Wed, Feb 10, 2021	26.48	26.85	26.41	26.60
6541	NYSE	TDF	Tue, Feb 9, 2021	25.64	26.07	25.56	26.03
6540	NYSE	TDF	Mon, Feb 8, 2021	25.41	25.51	25.30	25.48
6539	NYSE	TDF	Fri, Feb 5, 2021	25.35	25.51	25.28	25.32
6538	NYSE	TDF	Thu, Feb 4, 2021	25.72	25.73	25.02	25.37
6537	NYSE	TDF	Wed, Feb 3, 2021	25.32	25.69	25.26	25.69
6536	NYSE	TDF	Tue, Feb 2, 2021	25.14	25.41	25.10	25.32
6535	NYSE	TDF	Mon, Feb 1, 2021	24.47	25.25	24.35	24.97
6534	NYSE	TDF	Fri, Jan 29, 2021	24.75	24.76	24.21	24.24
6533	NYSE	TDF	Thu, Jan 28, 2021	25.06	25.55	24.79	24.80
6532	NYSE	TDF	Wed, Jan 27, 2021	25.46	25.61	25.12	25.30
6531	NYSE	TDF	Tue, Jan 26, 2021	25.71	25.86	25.49	25.61
6530	NYSE	TDF	Mon, Jan 25, 2021	25.45	25.75	25.09	25.67
6529	NYSE	TDF	Fri, Jan 22, 2021	25.20	25.29	24.95	25.28
6528	NYSE	TDF	Thu, Jan 21, 2021	25.31	25.45	25.05	25.28
6527	NYSE	TDF	Wed, Jan 20, 2021	24.88	25.32	24.77	25.27
6526	NYSE	TDF	Tue, Jan 19, 2021	24.27	24.63	24.27	24.58
6525	NYSE	TDF	Fri, Jan 15, 2021	24.20	24.30	24.00	24.04
6524	NYSE	TDF	Thu, Jan 14, 2021	24.06	24.24	24.02	24.18
6523	NYSE	TDF	Wed, Jan 13, 2021	23.63	23.94	23.62	23.88
6522	NYSE	TDF	Tue, Jan 12, 2021	23.83	23.85	23.59	23.62
6521	NYSE	TDF	Mon, Jan 11, 2021	23.83	23.88	23.69	23.70
6520	NYSE	TDF	Fri, Jan 8, 2021	23.12	23.92	23.12	23.88
6519	NYSE	TDF	Thu, Jan 7, 2021	23.30	23.61	22.82	23.04
6518	NYSE	TDF	Wed, Jan 6, 2021	23.62	23.87	23.20	23.25
6517	NYSE	TDF	Tue, Jan 5, 2021	23.55	23.70	23.52	23.63
6516	NYSE	TDF	Mon, Jan 4, 2021	23.47	23.80	23.36	23.40
6515	NYSE	TDF	Thu, Dec 31, 2020	22.97	23.81	22.95	23.36
6514	NYSE	TDF	Wed, Dec 30, 2020	22.50	22.73	22.50	22.71
6513	NYSE	TDF	Tue, Dec 29, 2020	21.58	22.55	21.53	22.33
6512	NYSE	TDF	Mon, Dec 28, 2020	21.60	21.60	21.29	21.32
6511	NYSE	TDF	Thu, Dec 24, 2020	21.73	21.88	21.40	21.42
6510	NYSE	TDF	Wed, Dec 23, 2020	21.94	21.94	21.70	21.76
6509	NYSE	TDF	Tue, Dec 22, 2020	21.79	21.92	21.71	21.75
6508	NYSE	TDF	Mon, Dec 21, 2020	21.85	21.86	21.66	21.67
6507	NYSE	TDF	Fri, Dec 18, 2020	22.09	22.17	22.05	22.06
6506	NYSE	TDF	Thu, Dec 17, 2020	22.03	22.12	21.91	22.05
6505	NYSE	TDF	Wed, Dec 16, 2020	22.05	22.10	21.92	21.94
6504	NYSE	TDF	Tue, Dec 15, 2020	22.14	22.19	22.01	22.08
6503	NYSE	TDF	Mon, Dec 14, 2020	22.45	22.52	22.06	22.20
6502	NYSE	TDF	Fri, Dec 11, 2020	25.44	25.46	25.31	22.25
6501	NYSE	TDF	Thu, Dec 10, 2020	25.25	25.34	25.18	25.31
6500	NYSE	TDF	Wed, Dec 9, 2020	25.42	25.47	25.20	25.30
6499	NYSE	TDF	Tue, Dec 8, 2020	25.06	25.35	24.86	25.25
6498	NYSE	TDF	Mon, Dec 7, 2020	25.40	25.40	24.80	24.96
6497	NYSE	TDF	Fri, Dec 4, 2020	25.27	25.32	25.23	25.30
6496	NYSE	TDF	Thu, Dec 3, 2020	25.34	25.34	25.10	25.25
6495	NYSE	TDF	Wed, Dec 2, 2020	24.75	25.29	24.50	25.28
6494	NYSE	TDF	Tue, Dec 1, 2020	23.96	24.24	23.75	24.22
6493	NYSE	TDF	Mon, Nov 30, 2020	24.35	24.35	23.86	23.93
6492	NYSE	TDF	Fri, Nov 27, 2020	24.22	24.54	24.22	24.46
6491	NYSE	TDF	Wed, Nov 25, 2020	24.48	24.56	24.20	24.35
6490	NYSE	TDF	Tue, Nov 24, 2020	24.31	24.50	24.31	24.48
6489	NYSE	TDF	Mon, Nov 23, 2020	24.49	24.58	24.21	24.31
6488	NYSE	TDF	Fri, Nov 20, 2020	24.06	24.31	24.06	24.27
6487	NYSE	TDF	Thu, Nov 19, 2020	24.08	24.39	24.02	24.06
6486	NYSE	TDF	Wed, Nov 18, 2020	24.34	24.34	24.19	24.25
6485	NYSE	TDF	Tue, Nov 17, 2020	24.63	24.63	24.26	24.30
6484	NYSE	TDF	Mon, Nov 16, 2020	24.65	25.00	24.57	24.66
6483	NYSE	TDF	Fri, Nov 13, 2020	24.51	24.51	24.30	24.38
6482	NYSE	TDF	Thu, Nov 12, 2020	24.31	24.48	24.15	24.25
6481	NYSE	TDF	Wed, Nov 11, 2020	23.97	24.48	23.88	24.40
6480	NYSE	TDF	Tue, Nov 10, 2020	25.07	25.11	24.28	24.52
6479	NYSE	TDF	Mon, Nov 9, 2020	25.32	25.40	24.88	25.20
6478	NYSE	TDF	Fri, Nov 6, 2020	24.75	24.78	24.31	24.77
6477	NYSE	TDF	Thu, Nov 5, 2020	24.25	24.85	24.25	24.78
6476	NYSE	TDF	Wed, Nov 4, 2020	23.98	24.06	23.85	24.06
6475	NYSE	TDF	Tue, Nov 3, 2020	23.82	23.88	23.66	23.85
6474	NYSE	TDF	Mon, Nov 2, 2020	23.74	23.74	23.47	23.73
6473	NYSE	TDF	Fri, Oct 30, 2020	23.66	23.69	23.54	23.56
6472	NYSE	TDF	Thu, Oct 29, 2020	23.46	23.74	23.29	23.74
6471	NYSE	TDF	Wed, Oct 28, 2020	23.19	23.38	23.13	23.25
6470	NYSE	TDF	Tue, Oct 27, 2020	23.45	23.52	23.29	23.42
6469	NYSE	TDF	Mon, Oct 26, 2020	23.60	23.61	23.32	23.46
6468	NYSE	TDF	Fri, Oct 23, 2020	23.86	23.86	23.63	23.74
6467	NYSE	TDF	Thu, Oct 22, 2020	23.73	23.78	23.59	23.75
6466	NYSE	TDF	Wed, Oct 21, 2020	23.42	23.78	23.42	23.61
6465	NYSE	TDF	Tue, Oct 20, 2020	23.37	23.47	23.35	23.40
6464	NYSE	TDF	Mon, Oct 19, 2020	23.50	23.50	23.38	23.38
6463	NYSE	TDF	Fri, Oct 16, 2020	23.35	23.58	23.35	23.50
6462	NYSE	TDF	Thu, Oct 15, 2020	23.29	23.42	23.16	23.35
6461	NYSE	TDF	Wed, Oct 14, 2020	23.45	23.67	23.45	23.60
6460	NYSE	TDF	Tue, Oct 13, 2020	23.44	23.63	23.30	23.40
6459	NYSE	TDF	Mon, Oct 12, 2020	22.88	23.44	22.88	23.32
6458	NYSE	TDF	Fri, Oct 9, 2020	22.46	22.66	22.46	22.66
6457	NYSE	TDF	Thu, Oct 8, 2020	22.49	22.57	22.30	22.51
6456	NYSE	TDF	Wed, Oct 7, 2020	22.30	22.50	22.17	22.39
6455	NYSE	TDF	Tue, Oct 6, 2020	21.79	22.22	21.74	22.13
6454	NYSE	TDF	Mon, Oct 5, 2020	21.87	21.95	21.70	21.87
6453	NYSE	TDF	Fri, Oct 2, 2020	21.75	21.91	21.74	21.82
6452	NYSE	TDF	Thu, Oct 1, 2020	22.07	22.26	21.99	22.00
6451	NYSE	TDF	Wed, Sep 30, 2020	21.75	21.94	21.69	21.93
6450	NYSE	TDF	Tue, Sep 29, 2020	21.76	21.76	21.67	21.75
6449	NYSE	TDF	Mon, Sep 28, 2020	21.65	21.78	21.59	21.76
6448	NYSE	TDF	Fri, Sep 25, 2020	21.40	21.42	21.22	21.42
6447	NYSE	TDF	Thu, Sep 24, 2020	21.78	21.95	21.53	21.62
6446	NYSE	TDF	Wed, Sep 23, 2020	22.16	22.18	21.87	21.99
6445	NYSE	TDF	Tue, Sep 22, 2020	22.15	22.20	22.05	22.14
6444	NYSE	TDF	Mon, Sep 21, 2020	22.05	22.24	22.00	22.10
6443	NYSE	TDF	Fri, Sep 18, 2020	22.13	22.22	22.10	22.15
6442	NYSE	TDF	Thu, Sep 17, 2020	22.08	22.17	21.91	22.15
6441	NYSE	TDF	Wed, Sep 16, 2020	22.33	22.44	22.10	22.11
6440	NYSE	TDF	Tue, Sep 15, 2020	21.23	22.16	21.20	21.99
6439	NYSE	TDF	Mon, Sep 14, 2020	20.75	21.00	20.75	20.90
6438	NYSE	TDF	Fri, Sep 11, 2020	20.95	20.99	20.47	20.65
6437	NYSE	TDF	Thu, Sep 10, 2020	21.33	21.34	20.77	20.77
6436	NYSE	TDF	Wed, Sep 9, 2020	21.05	21.60	21.05	21.40
6435	NYSE	TDF	Tue, Sep 8, 2020	21.37	21.37	21.11	21.20
6434	NYSE	TDF	Fri, Sep 4, 2020	22.25	22.36	21.34	21.65
6433	NYSE	TDF	Thu, Sep 3, 2020	22.32	22.48	22.17	22.25
6432	NYSE	TDF	Wed, Sep 2, 2020	25.00	25.25	24.98	22.66
6431	NYSE	TDF	Tue, Sep 1, 2020	25.00	25.00	24.83	24.95
6430	NYSE	TDF	Mon, Aug 31, 2020	24.89	25.00	24.78	24.99
6429	NYSE	TDF	Fri, Aug 28, 2020	24.83	25.00	24.83	24.95
6428	NYSE	TDF	Thu, Aug 27, 2020	24.73	24.88	24.65	24.76
6427	NYSE	TDF	Wed, Aug 26, 2020	24.61	24.70	24.54	24.63
6426	NYSE	TDF	Tue, Aug 25, 2020	24.35	24.47	24.29	24.41
6425	NYSE	TDF	Mon, Aug 24, 2020	23.85	24.35	23.78	24.22
6424	NYSE	TDF	Fri, Aug 21, 2020	23.07	23.54	22.95	23.48
6423	NYSE	TDF	Thu, Aug 20, 2020	23.00	23.08	22.87	23.06
6422	NYSE	TDF	Wed, Aug 19, 2020	23.16	23.33	22.97	23.22
6421	NYSE	TDF	Tue, Aug 18, 2020	23.18	23.21	23.04	23.14
6420	NYSE	TDF	Mon, Aug 17, 2020	22.92	23.18	22.85	23.00
6419	NYSE	TDF	Fri, Aug 14, 2020	22.85	22.90	22.69	22.79
6418	NYSE	TDF	Thu, Aug 13, 2020	22.87	22.98	22.76	22.85
6417	NYSE	TDF	Wed, Aug 12, 2020	22.71	23.03	22.71	22.81
6416	NYSE	TDF	Tue, Aug 11, 2020	22.73	22.80	22.60	22.61
6415	NYSE	TDF	Mon, Aug 10, 2020	23.02	23.02	22.72	22.79
6414	NYSE	TDF	Fri, Aug 7, 2020	23.09	23.09	22.86	23.02
6413	NYSE	TDF	Thu, Aug 6, 2020	23.07	23.33	23.07	23.30
6412	NYSE	TDF	Wed, Aug 5, 2020	23.18	23.33	23.11	23.20
6411	NYSE	TDF	Tue, Aug 4, 2020	22.72	23.09	22.72	23.08
6410	NYSE	TDF	Mon, Aug 3, 2020	22.51	22.84	22.48	22.61
6409	NYSE	TDF	Fri, Jul 31, 2020	22.19	22.46	22.14	22.27
6408	NYSE	TDF	Thu, Jul 30, 2020	22.12	22.27	21.94	22.25
6407	NYSE	TDF	Wed, Jul 29, 2020	22.22	22.25	22.04	22.20
6406	NYSE	TDF	Tue, Jul 28, 2020	21.96	22.05	21.82	21.93
6405	NYSE	TDF	Mon, Jul 27, 2020	22.03	22.11	21.95	22.11
6404	NYSE	TDF	Fri, Jul 24, 2020	22.10	22.13	21.93	22.09
6403	NYSE	TDF	Thu, Jul 23, 2020	22.62	22.67	22.40	22.54
6402	NYSE	TDF	Wed, Jul 22, 2020	22.91	22.94	22.64	22.68
6401	NYSE	TDF	Tue, Jul 21, 2020	22.86	22.98	22.80	22.92
6400	NYSE	TDF	Mon, Jul 20, 2020	22.25	22.45	22.25	22.45
6399	NYSE	TDF	Fri, Jul 17, 2020	21.91	22.37	21.84	22.09
6398	NYSE	TDF	Thu, Jul 16, 2020	22.27	22.33	21.91	22.01
6397	NYSE	TDF	Wed, Jul 15, 2020	22.81	22.89	22.37	22.77
6396	NYSE	TDF	Tue, Jul 14, 2020	23.34	23.41	22.77	22.90
6395	NYSE	TDF	Mon, Jul 13, 2020	22.97	23.74	22.97	23.67
6394	NYSE	TDF	Fri, Jul 10, 2020	22.70	23.00	22.60	22.93
6393	NYSE	TDF	Thu, Jul 9, 2020	22.40	22.78	22.38	22.74
6392	NYSE	TDF	Wed, Jul 8, 2020	22.02	22.39	22.02	22.34
6391	NYSE	TDF	Tue, Jul 7, 2020	21.95	22.00	21.76	21.89
6390	NYSE	TDF	Mon, Jul 6, 2020	21.59	22.29	21.59	22.29
6389	NYSE	TDF	Thu, Jul 2, 2020	20.62	21.02	20.62	20.95
6388	NYSE	TDF	Wed, Jul 1, 2020	20.26	20.53	20.26	20.47
6387	NYSE	TDF	Tue, Jun 30, 2020	20.23	20.23	20.15	20.18
6386	NYSE	TDF	Mon, Jun 29, 2020	20.14	20.16	20.09	20.15
6385	NYSE	TDF	Fri, Jun 26, 2020	20.35	20.35	20.21	20.26
6384	NYSE	TDF	Thu, Jun 25, 2020	20.20	20.38	20.07	20.38
6383	NYSE	TDF	Wed, Jun 24, 2020	20.45	20.45	20.30	20.36
6382	NYSE	TDF	Tue, Jun 23, 2020	20.15	20.50	20.15	20.45
6381	NYSE	TDF	Mon, Jun 22, 2020	19.81	20.17	19.81	20.10
6380	NYSE	TDF	Fri, Jun 19, 2020	19.79	20.02	19.79	19.91
6379	NYSE	TDF	Thu, Jun 18, 2020	19.58	19.69	19.48	19.69
6378	NYSE	TDF	Wed, Jun 17, 2020	19.26	19.50	19.26	19.46
6377	NYSE	TDF	Tue, Jun 16, 2020	19.40	19.42	19.07	19.11
6376	NYSE	TDF	Mon, Jun 15, 2020	18.90	19.03	18.79	19.03
6375	NYSE	TDF	Fri, Jun 12, 2020	19.16	19.16	18.85	19.05
6374	NYSE	TDF	Thu, Jun 11, 2020	19.14	19.14	18.87	18.95
6373	NYSE	TDF	Wed, Jun 10, 2020	19.29	19.54	19.26	19.48
6372	NYSE	TDF	Tue, Jun 9, 2020	19.26	19.52	19.24	19.32
6371	NYSE	TDF	Mon, Jun 8, 2020	19.39	19.64	19.39	19.61
6370	NYSE	TDF	Fri, Jun 5, 2020	19.54	19.69	19.46	19.59
6369	NYSE	TDF	Thu, Jun 4, 2020	19.25	19.25	19.04	19.20
6368	NYSE	TDF	Wed, Jun 3, 2020	19.00	19.34	19.00	19.31
6367	NYSE	TDF	Tue, Jun 2, 2020	18.43	18.99	18.43	18.96
6366	NYSE	TDF	Mon, Jun 1, 2020	18.11	18.42	18.11	18.42
6365	NYSE	TDF	Fri, May 29, 2020	17.84	18.10	17.74	18.10
6364	NYSE	TDF	Thu, May 28, 2020	17.81	17.98	17.76	17.83
6363	NYSE	TDF	Wed, May 27, 2020	17.91	17.97	17.72	17.83
6362	NYSE	TDF	Tue, May 26, 2020	17.91	18.25	17.79	17.92
6361	NYSE	TDF	Fri, May 22, 2020	18.15	18.15	17.65	17.77
6360	NYSE	TDF	Thu, May 21, 2020	18.32	18.37	18.21	18.31
6359	NYSE	TDF	Wed, May 20, 2020	18.54	18.79	18.53	18.58
6358	NYSE	TDF	Tue, May 19, 2020	18.65	18.66	18.49	18.55
6357	NYSE	TDF	Mon, May 18, 2020	18.40	18.71	18.40	18.64
6356	NYSE	TDF	Fri, May 15, 2020	18.00	18.30	18.00	18.21
6355	NYSE	TDF	Thu, May 14, 2020	18.20	18.27	18.00	18.25
6354	NYSE	TDF	Wed, May 13, 2020	18.44	18.67	18.27	18.30
6353	NYSE	TDF	Tue, May 12, 2020	18.52	18.53	18.32	18.32
6352	NYSE	TDF	Mon, May 11, 2020	18.37	18.46	18.31	18.44
6351	NYSE	TDF	Fri, May 8, 2020	18.26	18.32	18.22	18.30
6350	NYSE	TDF	Thu, May 7, 2020	17.93	18.07	17.90	17.97
6349	NYSE	TDF	Wed, May 6, 2020	17.60	17.80	17.57	17.80
6348	NYSE	TDF	Tue, May 5, 2020	17.45	17.63	17.43	17.43
6347	NYSE	TDF	Mon, May 4, 2020	17.66	17.66	17.36	17.50
6346	NYSE	TDF	Fri, May 1, 2020	17.84	17.87	17.56	17.70
6345	NYSE	TDF	Thu, Apr 30, 2020	18.21	18.32	17.95	18.01
6344	NYSE	TDF	Wed, Apr 29, 2020	18.05	18.34	18.05	18.30
6343	NYSE	TDF	Tue, Apr 28, 2020	18.09	18.17	17.92	18.00
6342	NYSE	TDF	Mon, Apr 27, 2020	17.71	17.92	17.71	17.92
6341	NYSE	TDF	Fri, Apr 24, 2020	17.77	17.80	17.66	17.80
6340	NYSE	TDF	Thu, Apr 23, 2020	17.87	17.99	17.75	17.83
6339	NYSE	TDF	Wed, Apr 22, 2020	17.75	18.00	17.75	17.83
6338	NYSE	TDF	Tue, Apr 21, 2020	17.66	17.71	17.51	17.69
6337	NYSE	TDF	Mon, Apr 20, 2020	17.66	17.96	17.66	17.89
6336	NYSE	TDF	Fri, Apr 17, 2020	17.70	17.98	17.70	17.93
6335	NYSE	TDF	Thu, Apr 16, 2020	17.37	17.64	17.37	17.60
6334	NYSE	TDF	Wed, Apr 15, 2020	17.24	17.57	17.21	17.37
6333	NYSE	TDF	Tue, Apr 14, 2020	18.04	18.09	17.59	17.71
6332	NYSE	TDF	Mon, Apr 13, 2020	17.62	17.80	17.52	17.80
6331	NYSE	TDF	Thu, Apr 9, 2020	17.36	17.76	17.36	17.60
6330	NYSE	TDF	Wed, Apr 8, 2020	17.36	17.48	17.30	17.44
6329	NYSE	TDF	Tue, Apr 7, 2020	17.40	17.64	17.40	17.54
6328	NYSE	TDF	Mon, Apr 6, 2020	16.93	17.22	16.93	17.22
6327	NYSE	TDF	Fri, Apr 3, 2020	17.00	17.00	16.58	16.70
6326	NYSE	TDF	Thu, Apr 2, 2020	16.75	16.91	16.61	16.88
6325	NYSE	TDF	Wed, Apr 1, 2020	16.69	17.29	16.56	16.61
6324	NYSE	TDF	Tue, Mar 31, 2020	16.70	17.12	16.66	17.05
6323	NYSE	TDF	Mon, Mar 30, 2020	16.23	16.75	16.00	16.68
6322	NYSE	TDF	Fri, Mar 27, 2020	16.45	16.77	16.15	16.63
6321	NYSE	TDF	Thu, Mar 26, 2020	16.29	17.00	16.29	16.90
6320	NYSE	TDF	Wed, Mar 25, 2020	15.74	16.71	15.71	16.42
6319	NYSE	TDF	Tue, Mar 24, 2020	15.22	15.80	15.22	15.64
6318	NYSE	TDF	Mon, Mar 23, 2020	14.75	14.86	14.53	14.85
6317	NYSE	TDF	Fri, Mar 20, 2020	15.02	15.10	14.83	15.00
6316	NYSE	TDF	Thu, Mar 19, 2020	14.08	14.67	13.87	14.50
6315	NYSE	TDF	Wed, Mar 18, 2020	14.81	14.91	14.18	14.32
6314	NYSE	TDF	Tue, Mar 17, 2020	15.72	16.05	14.80	15.61
6313	NYSE	TDF	Mon, Mar 16, 2020	15.64	15.68	15.00	15.59
6312	NYSE	TDF	Fri, Mar 13, 2020	17.30	17.40	16.39	16.48
6311	NYSE	TDF	Thu, Mar 12, 2020	16.73	17.65	16.11	16.40
6310	NYSE	TDF	Wed, Mar 11, 2020	17.97	18.26	17.87	17.91
6309	NYSE	TDF	Tue, Mar 10, 2020	18.08	18.45	18.08	18.36
6308	NYSE	TDF	Mon, Mar 9, 2020	18.24	18.35	17.77	17.87
6307	NYSE	TDF	Fri, Mar 6, 2020	18.68	18.74	18.52	18.74
6306	NYSE	TDF	Thu, Mar 5, 2020	19.08	19.19	19.00	19.00
6305	NYSE	TDF	Wed, Mar 4, 2020	19.01	19.17	18.97	19.17
6304	NYSE	TDF	Tue, Mar 3, 2020	18.79	19.01	18.75	18.87
6303	NYSE	TDF	Mon, Mar 2, 2020	18.52	18.92	18.50	18.85
6302	NYSE	TDF	Fri, Feb 28, 2020	18.34	18.74	18.05	18.63
6301	NYSE	TDF	Thu, Feb 27, 2020	19.02	19.09	18.37	18.77
6300	NYSE	TDF	Wed, Feb 26, 2020	19.02	19.28	19.02	19.18
6299	NYSE	TDF	Tue, Feb 25, 2020	18.90	19.09	18.84	18.90
6298	NYSE	TDF	Mon, Feb 24, 2020	18.73	18.97	18.71	18.75
6297	NYSE	TDF	Fri, Feb 21, 2020	19.39	19.49	19.35	19.46
6296	NYSE	TDF	Thu, Feb 20, 2020	19.59	19.61	19.44	19.46
6295	NYSE	TDF	Wed, Feb 19, 2020	19.54	19.65	19.54	19.64
6294	NYSE	TDF	Tue, Feb 18, 2020	19.34	19.51	19.34	19.46
6293	NYSE	TDF	Fri, Feb 14, 2020	19.49	19.58	19.40	19.40
6292	NYSE	TDF	Thu, Feb 13, 2020	19.52	19.57	19.44	19.44
6291	NYSE	TDF	Wed, Feb 12, 2020	19.52	19.66	19.49	19.65
6290	NYSE	TDF	Tue, Feb 11, 2020	19.32	19.48	19.32	19.39
6289	NYSE	TDF	Mon, Feb 10, 2020	19.04	19.17	19.02	19.17
6288	NYSE	TDF	Fri, Feb 7, 2020	19.24	19.24	19.03	19.04
6287	NYSE	TDF	Thu, Feb 6, 2020	19.24	19.37	19.14	19.26
6286	NYSE	TDF	Wed, Feb 5, 2020	19.10	19.12	19.08	19.08
6285	NYSE	TDF	Tue, Feb 4, 2020	18.63	18.95	18.63	18.91
6284	NYSE	TDF	Mon, Feb 3, 2020	18.15	18.43	18.15	18.34
6283	NYSE	TDF	Fri, Jan 31, 2020	18.46	18.46	18.15	18.18
6282	NYSE	TDF	Thu, Jan 30, 2020	18.65	18.65	18.38	18.59
6281	NYSE	TDF	Wed, Jan 29, 2020	18.94	19.00	18.75	18.78
6280	NYSE	TDF	Tue, Jan 28, 2020	18.65	18.82	18.55	18.77
6279	NYSE	TDF	Mon, Jan 27, 2020	18.62	18.75	18.55	18.59
6278	NYSE	TDF	Fri, Jan 24, 2020	19.50	19.58	19.17	19.27
6277	NYSE	TDF	Thu, Jan 23, 2020	19.71	19.71	19.38	19.53
6276	NYSE	TDF	Wed, Jan 22, 2020	19.95	19.95	19.70	19.77
6275	NYSE	TDF	Tue, Jan 21, 2020	20.00	20.06	19.75	19.82
6274	NYSE	TDF	Fri, Jan 17, 2020	20.35	20.35	20.27	20.30
6273	NYSE	TDF	Thu, Jan 16, 2020	20.20	20.33	20.20	20.33
6272	NYSE	TDF	Wed, Jan 15, 2020	20.14	20.14	20.03	20.13
6271	NYSE	TDF	Tue, Jan 14, 2020	20.10	20.18	20.03	20.13
6270	NYSE	TDF	Mon, Jan 13, 2020	20.02	20.19	19.96	20.18
6269	NYSE	TDF	Fri, Jan 10, 2020	19.82	19.90	19.81	19.86
6268	NYSE	TDF	Thu, Jan 9, 2020	19.71	19.84	19.70	19.77
6267	NYSE	TDF	Wed, Jan 8, 2020	19.59	19.66	19.51	19.56
6266	NYSE	TDF	Tue, Jan 7, 2020	19.64	19.66	19.58	19.58
6265	NYSE	TDF	Mon, Jan 6, 2020	19.66	19.69	19.56	19.69
6264	NYSE	TDF	Fri, Jan 3, 2020	19.99	19.99	19.67	19.77
6263	NYSE	TDF	Thu, Jan 2, 2020	19.58	20.26	19.58	20.17
6262	NYSE	TDF	Tue, Dec 31, 2019	19.47	19.56	19.38	19.45
6261	NYSE	TDF	Mon, Dec 30, 2019	19.38	19.38	19.24	19.33
6260	NYSE	TDF	Fri, Dec 27, 2019	19.19	19.40	19.19	19.32
6259	NYSE	TDF	Thu, Dec 26, 2019	19.10	19.29	19.10	19.17
6258	NYSE	TDF	Tue, Dec 24, 2019	19.15	19.17	19.04	19.05
6257	NYSE	TDF	Mon, Dec 23, 2019	19.16	19.23	19.11	19.14
6256	NYSE	TDF	Fri, Dec 20, 2019	19.20	19.25	19.18	19.22
6255	NYSE	TDF	Thu, Dec 19, 2019	19.10	19.13	19.02	19.12
6254	NYSE	TDF	Wed, Dec 18, 2019	19.05	19.17	19.01	19.16
6253	NYSE	TDF	Tue, Dec 17, 2019	18.90	19.03	18.89	19.03
6252	NYSE	TDF	Mon, Dec 16, 2019	18.67	18.84	18.67	18.77
6251	NYSE	TDF	Fri, Dec 13, 2019	18.80	18.95	18.59	18.59
6250	NYSE	TDF	Thu, Dec 12, 2019	19.07	19.40	19.07	18.66
6249	NYSE	TDF	Wed, Dec 11, 2019	18.91	19.05	18.90	19.05
6248	NYSE	TDF	Tue, Dec 10, 2019	18.69	18.86	18.69	18.79
6247	NYSE	TDF	Mon, Dec 9, 2019	18.72	18.90	18.72	18.76
6246	NYSE	TDF	Fri, Dec 6, 2019	18.83	18.88	18.76	18.80
6245	NYSE	TDF	Thu, Dec 5, 2019	18.79	18.79	18.63	18.68
6244	NYSE	TDF	Wed, Dec 4, 2019	18.74	18.74	18.66	18.71
6243	NYSE	TDF	Tue, Dec 3, 2019	18.49	18.58	18.48	18.58
6242	NYSE	TDF	Mon, Dec 2, 2019	18.60	18.65	18.58	18.64
6241	NYSE	TDF	Fri, Nov 29, 2019	18.75	18.75	18.44	18.59
6240	NYSE	TDF	Wed, Nov 27, 2019	18.83	18.96	18.82	18.94
6239	NYSE	TDF	Tue, Nov 26, 2019	18.82	18.83	18.74	18.79
6238	NYSE	TDF	Mon, Nov 25, 2019	18.78	18.91	18.72	18.80
6237	NYSE	TDF	Fri, Nov 22, 2019	18.69	18.69	18.56	18.57
6236	NYSE	TDF	Thu, Nov 21, 2019	18.72	18.75	18.51	18.68
6235	NYSE	TDF	Wed, Nov 20, 2019	18.95	18.95	18.75	18.83
6234	NYSE	TDF	Tue, Nov 19, 2019	18.89	19.02	18.89	18.91
6233	NYSE	TDF	Mon, Nov 18, 2019	18.72	18.88	18.72	18.85
6232	NYSE	TDF	Fri, Nov 15, 2019	18.69	18.77	18.67	18.77
6231	NYSE	TDF	Thu, Nov 14, 2019	18.66	18.78	18.63	18.67
6230	NYSE	TDF	Wed, Nov 13, 2019	18.69	18.80	18.64	18.71
6229	NYSE	TDF	Tue, Nov 12, 2019	18.95	18.99	18.83	18.91
6228	NYSE	TDF	Mon, Nov 11, 2019	18.94	19.04	18.94	19.00
6227	NYSE	TDF	Fri, Nov 8, 2019	19.21	19.31	19.20	19.29
6226	NYSE	TDF	Thu, Nov 7, 2019	19.27	19.40	19.22	19.34
6225	NYSE	TDF	Wed, Nov 6, 2019	19.07	19.21	19.01	19.04
6224	NYSE	TDF	Tue, Nov 5, 2019	18.99	19.06	18.86	19.05
6223	NYSE	TDF	Mon, Nov 4, 2019	18.61	18.90	18.61	18.86
6222	NYSE	TDF	Fri, Nov 1, 2019	18.30	18.59	18.30	18.55
6221	NYSE	TDF	Thu, Oct 31, 2019	18.11	18.22	18.11	18.18
6220	NYSE	TDF	Wed, Oct 30, 2019	18.13	18.20	18.11	18.20
6219	NYSE	TDF	Tue, Oct 29, 2019	18.30	18.33	18.18	18.19
6218	NYSE	TDF	Mon, Oct 28, 2019	18.21	18.39	18.21	18.36
6217	NYSE	TDF	Fri, Oct 25, 2019	18.05	18.17	18.05	18.15
6216	NYSE	TDF	Thu, Oct 24, 2019	18.07	18.13	18.06	18.12
6215	NYSE	TDF	Wed, Oct 23, 2019	18.07	18.18	18.06	18.13
6214	NYSE	TDF	Tue, Oct 22, 2019	18.26	18.32	18.21	18.25
6213	NYSE	TDF	Mon, Oct 21, 2019	18.17	18.29	18.15	18.28
6212	NYSE	TDF	Fri, Oct 18, 2019	18.41	18.41	18.15	18.20
6211	NYSE	TDF	Thu, Oct 17, 2019	18.50	18.59	18.34	18.42
6210	NYSE	TDF	Wed, Oct 16, 2019	18.29	18.35	18.25	18.32
6209	NYSE	TDF	Tue, Oct 15, 2019	18.11	18.31	18.11	18.29
6208	NYSE	TDF	Mon, Oct 14, 2019	18.11	18.21	18.08	18.16
6207	NYSE	TDF	Fri, Oct 11, 2019	18.02	18.12	17.85	18.09
6206	NYSE	TDF	Thu, Oct 10, 2019	17.69	17.87	17.65	17.75
6205	NYSE	TDF	Wed, Oct 9, 2019	17.55	17.73	17.55	17.60
6204	NYSE	TDF	Tue, Oct 8, 2019	17.53	17.64	17.49	17.51
6203	NYSE	TDF	Mon, Oct 7, 2019	17.74	17.82	17.60	17.62
6202	NYSE	TDF	Fri, Oct 4, 2019	17.81	17.84	17.69	17.83
6201	NYSE	TDF	Thu, Oct 3, 2019	17.79	17.90	17.71	17.87
6200	NYSE	TDF	Wed, Oct 2, 2019	17.75	17.79	17.62	17.71
6199	NYSE	TDF	Tue, Oct 1, 2019	17.99	17.99	17.81	17.83
6198	NYSE	TDF	Mon, Sep 30, 2019	17.93	18.06	17.91	17.91
6197	NYSE	TDF	Fri, Sep 27, 2019	18.08	18.14	17.77	17.88
6196	NYSE	TDF	Thu, Sep 26, 2019	18.19	18.19	18.05	18.11
6195	NYSE	TDF	Wed, Sep 25, 2019	18.20	18.25	18.10	18.20
6194	NYSE	TDF	Tue, Sep 24, 2019	18.26	18.40	18.25	18.27
6193	NYSE	TDF	Mon, Sep 23, 2019	18.33	18.38	18.22	18.29
6192	NYSE	TDF	Fri, Sep 20, 2019	18.06	18.16	18.00	18.08
6191	NYSE	TDF	Thu, Sep 19, 2019	18.05	18.14	17.99	17.99
6190	NYSE	TDF	Wed, Sep 18, 2019	18.10	18.15	17.93	18.04
6189	NYSE	TDF	Tue, Sep 17, 2019	18.04	18.13	17.99	18.12
6188	NYSE	TDF	Mon, Sep 16, 2019	18.11	18.21	18.11	18.18
6187	NYSE	TDF	Fri, Sep 13, 2019	18.04	18.34	18.04	18.28
6186	NYSE	TDF	Thu, Sep 12, 2019	18.03	18.21	18.03	18.09
6185	NYSE	TDF	Wed, Sep 11, 2019	17.90	18.06	17.90	18.03
6184	NYSE	TDF	Tue, Sep 10, 2019	17.84	17.97	17.84	17.90
6183	NYSE	TDF	Mon, Sep 9, 2019	17.86	17.95	17.77	17.91
6182	NYSE	TDF	Fri, Sep 6, 2019	17.86	18.02	17.78	17.79
6181	NYSE	TDF	Thu, Sep 5, 2019	19.27	19.45	19.22	17.83
6180	NYSE	TDF	Wed, Sep 4, 2019	19.00	19.19	19.00	19.07
6179	NYSE	TDF	Tue, Sep 3, 2019	18.66	18.75	18.62	18.71
6178	NYSE	TDF	Fri, Aug 30, 2019	18.80	18.80	18.70	18.71
6177	NYSE	TDF	Thu, Aug 29, 2019	18.64	18.82	18.64	18.74
6176	NYSE	TDF	Wed, Aug 28, 2019	18.57	18.60	18.51	18.54
6175	NYSE	TDF	Tue, Aug 27, 2019	18.53	18.68	18.53	18.53
6174	NYSE	TDF	Mon, Aug 26, 2019	18.52	18.70	18.52	18.53
6173	NYSE	TDF	Fri, Aug 23, 2019	18.65	18.75	18.45	18.51
6172	NYSE	TDF	Thu, Aug 22, 2019	18.73	18.81	18.64	18.71
6171	NYSE	TDF	Wed, Aug 21, 2019	18.75	18.86	18.73	18.82
6170	NYSE	TDF	Tue, Aug 20, 2019	18.67	18.76	18.59	18.68
6169	NYSE	TDF	Mon, Aug 19, 2019	18.67	18.73	18.59	18.62
6168	NYSE	TDF	Fri, Aug 16, 2019	18.19	18.44	18.19	18.40
6167	NYSE	TDF	Thu, Aug 15, 2019	18.08	18.21	18.05	18.14
6166	NYSE	TDF	Wed, Aug 14, 2019	18.16	18.16	17.96	18.01
6165	NYSE	TDF	Tue, Aug 13, 2019	17.97	18.50	17.93	18.30
6164	NYSE	TDF	Mon, Aug 12, 2019	18.05	18.12	18.02	18.07
6163	NYSE	TDF	Fri, Aug 9, 2019	18.42	18.46	18.16	18.25
6162	NYSE	TDF	Thu, Aug 8, 2019	18.52	18.52	18.32	18.46
6161	NYSE	TDF	Wed, Aug 7, 2019	18.29	18.29	18.05	18.28
6160	NYSE	TDF	Tue, Aug 6, 2019	18.17	18.31	18.14	18.20
6159	NYSE	TDF	Mon, Aug 5, 2019	18.47	18.48	17.88	18.08
6158	NYSE	TDF	Fri, Aug 2, 2019	18.81	19.00	18.52	18.79
6157	NYSE	TDF	Thu, Aug 1, 2019	19.36	19.52	18.93	19.02
6156	NYSE	TDF	Wed, Jul 31, 2019	19.52	19.55	19.27	19.42
6155	NYSE	TDF	Tue, Jul 30, 2019	19.58	19.64	19.50	19.56
6154	NYSE	TDF	Mon, Jul 29, 2019	19.61	19.67	19.61	19.67
6153	NYSE	TDF	Fri, Jul 26, 2019	19.80	19.80	19.61	19.66
6152	NYSE	TDF	Thu, Jul 25, 2019	19.89	19.89	19.74	19.76
6151	NYSE	TDF	Wed, Jul 24, 2019	19.81	19.90	19.77	19.87
6150	NYSE	TDF	Tue, Jul 23, 2019	19.68	19.83	19.65	19.83
6149	NYSE	TDF	Mon, Jul 22, 2019	19.67	19.71	19.56	19.60
6148	NYSE	TDF	Fri, Jul 19, 2019	19.64	19.74	19.64	19.67
6147	NYSE	TDF	Thu, Jul 18, 2019	19.54	19.57	19.46	19.56
6146	NYSE	TDF	Wed, Jul 17, 2019	19.50	19.54	19.45	19.47
6145	NYSE	TDF	Tue, Jul 16, 2019	19.57	19.58	19.47	19.50
6144	NYSE	TDF	Mon, Jul 15, 2019	19.50	19.50	19.44	19.50
6143	NYSE	TDF	Fri, Jul 12, 2019	19.41	19.41	19.30	19.38
6142	NYSE	TDF	Thu, Jul 11, 2019	19.33	19.36	19.29	19.35
6141	NYSE	TDF	Wed, Jul 10, 2019	19.36	19.44	19.33	19.33
6140	NYSE	TDF	Tue, Jul 9, 2019	19.24	19.34	19.16	19.33
6139	NYSE	TDF	Mon, Jul 8, 2019	19.34	19.38	19.23	19.37
6138	NYSE	TDF	Fri, Jul 5, 2019	19.50	19.73	19.50	19.58
6137	NYSE	TDF	Wed, Jul 3, 2019	19.57	19.70	19.57	19.63
6136	NYSE	TDF	Tue, Jul 2, 2019	19.63	19.65	19.52	19.62
6135	NYSE	TDF	Mon, Jul 1, 2019	19.63	19.73	19.48	19.54
6134	NYSE	TDF	Fri, Jun 28, 2019	19.31	19.31	19.19	19.22
6133	NYSE	TDF	Thu, Jun 27, 2019	19.20	19.38	19.19	19.27
6132	NYSE	TDF	Wed, Jun 26, 2019	19.15	19.18	19.10	19.11
6131	NYSE	TDF	Tue, Jun 25, 2019	19.15	19.15	18.88	19.00
6130	NYSE	TDF	Mon, Jun 24, 2019	19.18	19.39	19.18	19.20
6129	NYSE	TDF	Fri, Jun 21, 2019	19.13	19.30	19.12	19.16
6128	NYSE	TDF	Thu, Jun 20, 2019	19.34	19.36	19.21	19.23
6127	NYSE	TDF	Wed, Jun 19, 2019	19.05	19.10	18.97	19.01
6126	NYSE	TDF	Tue, Jun 18, 2019	18.63	18.99	18.63	18.99
6125	NYSE	TDF	Mon, Jun 17, 2019	18.47	18.55	18.45	18.52
6124	NYSE	TDF	Fri, Jun 14, 2019	18.65	18.66	18.44	18.47
6123	NYSE	TDF	Thu, Jun 13, 2019	18.64	18.74	18.63	18.74
6122	NYSE	TDF	Wed, Jun 12, 2019	18.65	18.66	18.59	18.60
6121	NYSE	TDF	Tue, Jun 11, 2019	18.65	18.79	18.65	18.74
6120	NYSE	TDF	Mon, Jun 10, 2019	18.51	18.53	18.40	18.52
6119	NYSE	TDF	Fri, Jun 7, 2019	18.52	18.52	18.26	18.34
6118	NYSE	TDF	Thu, Jun 6, 2019	18.28	18.37	18.28	18.34
6117	NYSE	TDF	Wed, Jun 5, 2019	18.51	18.52	18.35	18.35
6116	NYSE	TDF	Tue, Jun 4, 2019	18.25	18.76	18.20	18.54
6115	NYSE	TDF	Mon, Jun 3, 2019	18.24	18.32	18.21	18.27
6114	NYSE	TDF	Fri, May 31, 2019	18.08	18.23	18.08	18.16
6113	NYSE	TDF	Thu, May 30, 2019	18.31	18.33	18.23	18.28
6112	NYSE	TDF	Wed, May 29, 2019	18.25	18.37	18.25	18.37
6111	NYSE	TDF	Tue, May 28, 2019	18.50	18.56	18.27	18.27
6110	NYSE	TDF	Fri, May 24, 2019	18.41	18.49	18.30	18.39
6109	NYSE	TDF	Thu, May 23, 2019	18.50	18.56	18.40	18.43
6108	NYSE	TDF	Wed, May 22, 2019	18.81	18.86	18.59	18.76
6107	NYSE	TDF	Tue, May 21, 2019	18.89	18.97	18.82	18.92
6106	NYSE	TDF	Mon, May 20, 2019	18.94	19.02	18.88	18.89
6105	NYSE	TDF	Fri, May 17, 2019	19.19	19.41	18.88	19.13
6104	NYSE	TDF	Thu, May 16, 2019	19.33	19.49	19.33	19.42
6103	NYSE	TDF	Wed, May 15, 2019	19.35	19.37	19.19	19.26
6102	NYSE	TDF	Tue, May 14, 2019	19.32	19.50	19.32	19.36
6101	NYSE	TDF	Mon, May 13, 2019	19.41	19.50	19.10	19.26
6100	NYSE	TDF	Fri, May 10, 2019	19.53	19.76	19.52	19.68
6099	NYSE	TDF	Thu, May 9, 2019	19.70	19.70	19.37	19.63
6098	NYSE	TDF	Wed, May 8, 2019	19.96	20.11	19.93	19.94
6097	NYSE	TDF	Tue, May 7, 2019	20.24	20.51	19.80	20.02
6096	NYSE	TDF	Mon, May 6, 2019	20.20	20.55	20.02	20.52
6095	NYSE	TDF	Fri, May 3, 2019	20.53	20.86	20.53	20.78
6094	NYSE	TDF	Thu, May 2, 2019	20.47	20.65	20.47	20.52
6093	NYSE	TDF	Wed, May 1, 2019	20.59	20.59	20.44	20.50
6092	NYSE	TDF	Tue, Apr 30, 2019	20.50	20.58	20.50	20.50
6091	NYSE	TDF	Mon, Apr 29, 2019	20.70	20.73	20.50	20.55
6090	NYSE	TDF	Fri, Apr 26, 2019	20.77	20.80	20.71	20.73
6089	NYSE	TDF	Thu, Apr 25, 2019	20.67	20.82	20.58	20.77
6088	NYSE	TDF	Wed, Apr 24, 2019	20.70	20.75	20.68	20.72
6087	NYSE	TDF	Tue, Apr 23, 2019	20.65	20.84	20.65	20.71
6086	NYSE	TDF	Mon, Apr 22, 2019	20.73	20.75	20.53	20.75
6085	NYSE	TDF	Thu, Apr 18, 2019	20.66	20.78	20.62	20.73
6084	NYSE	TDF	Wed, Apr 17, 2019	20.64	20.80	20.54	20.57
6083	NYSE	TDF	Tue, Apr 16, 2019	20.65	20.65	20.51	20.62
6082	NYSE	TDF	Mon, Apr 15, 2019	20.40	20.45	20.30	20.45
6081	NYSE	TDF	Fri, Apr 12, 2019	20.38	20.50	20.38	20.49
6080	NYSE	TDF	Thu, Apr 11, 2019	20.31	20.31	20.23	20.28
6079	NYSE	TDF	Wed, Apr 10, 2019	20.33	20.46	20.33	20.43
6078	NYSE	TDF	Tue, Apr 9, 2019	20.36	20.42	20.30	20.30
6077	NYSE	TDF	Mon, Apr 8, 2019	20.50	20.50	20.29	20.36
6076	NYSE	TDF	Fri, Apr 5, 2019	20.48	20.67	20.42	20.64
6075	NYSE	TDF	Thu, Apr 4, 2019	20.32	20.46	20.30	20.38
6074	NYSE	TDF	Wed, Apr 3, 2019	20.30	20.38	20.23	20.32
6073	NYSE	TDF	Tue, Apr 2, 2019	20.14	20.23	20.12	20.17
6072	NYSE	TDF	Mon, Apr 1, 2019	20.05	20.30	20.02	20.22
6071	NYSE	TDF	Fri, Mar 29, 2019	19.80	19.98	19.80	19.88
6070	NYSE	TDF	Thu, Mar 28, 2019	19.46	19.64	19.41	19.59
6069	NYSE	TDF	Wed, Mar 27, 2019	19.44	19.51	19.38	19.39
6068	NYSE	TDF	Tue, Mar 26, 2019	19.45	19.55	19.39	19.43
6067	NYSE	TDF	Mon, Mar 25, 2019	19.49	19.60	19.42	19.48
6066	NYSE	TDF	Fri, Mar 22, 2019	19.94	19.94	19.58	19.61
6065	NYSE	TDF	Thu, Mar 21, 2019	19.85	20.08	19.82	20.08
6064	NYSE	TDF	Wed, Mar 20, 2019	19.77	20.06	19.77	19.92
6063	NYSE	TDF	Tue, Mar 19, 2019	19.87	19.91	19.74	19.88
6062	NYSE	TDF	Mon, Mar 18, 2019	19.67	19.83	19.67	19.80
6061	NYSE	TDF	Fri, Mar 15, 2019	19.42	19.63	19.42	19.52
6060	NYSE	TDF	Thu, Mar 14, 2019	19.49	19.50	19.22	19.25
6059	NYSE	TDF	Wed, Mar 13, 2019	19.58	19.63	19.51	19.58
6058	NYSE	TDF	Tue, Mar 12, 2019	19.48	19.62	19.47	19.55
6057	NYSE	TDF	Mon, Mar 11, 2019	19.10	19.40	19.07	19.39
6056	NYSE	TDF	Fri, Mar 8, 2019	18.93	19.15	18.65	19.04
6055	NYSE	TDF	Thu, Mar 7, 2019	19.63	19.79	19.31	19.34
6054	NYSE	TDF	Wed, Mar 6, 2019	19.94	19.99	19.72	19.74
6053	NYSE	TDF	Tue, Mar 5, 2019	19.85	20.04	19.78	19.95
6052	NYSE	TDF	Mon, Mar 4, 2019	19.75	19.90	19.69	19.76
6051	NYSE	TDF	Fri, Mar 1, 2019	19.55	19.74	19.55	19.67
6050	NYSE	TDF	Thu, Feb 28, 2019	19.41	19.50	19.35	19.35
6049	NYSE	TDF	Wed, Feb 27, 2019	19.60	19.60	19.30	19.41
6048	NYSE	TDF	Tue, Feb 26, 2019	19.65	19.85	19.60	19.64
6047	NYSE	TDF	Mon, Feb 25, 2019	19.74	19.85	19.73	19.82
6046	NYSE	TDF	Fri, Feb 22, 2019	19.50	19.50	19.16	19.39
6045	NYSE	TDF	Thu, Feb 21, 2019	19.21	19.40	19.14	19.24
6044	NYSE	TDF	Wed, Feb 20, 2019	19.00	19.36	18.95	19.21
6043	NYSE	TDF	Tue, Feb 19, 2019	18.92	18.97	18.82	18.97
6042	NYSE	TDF	Fri, Feb 15, 2019	18.70	18.81	18.63	18.81
6041	NYSE	TDF	Thu, Feb 14, 2019	18.49	18.75	18.42	18.70
6040	NYSE	TDF	Wed, Feb 13, 2019	18.65	18.74	18.44	18.52
6039	NYSE	TDF	Tue, Feb 12, 2019	18.41	18.56	18.39	18.55
6038	NYSE	TDF	Mon, Feb 11, 2019	18.26	18.38	18.24	18.34
6037	NYSE	TDF	Fri, Feb 8, 2019	18.44	18.44	18.06	18.11
6036	NYSE	TDF	Thu, Feb 7, 2019	18.46	18.50	18.29	18.29
6035	NYSE	TDF	Wed, Feb 6, 2019	18.73	18.88	18.54	18.63
6034	NYSE	TDF	Tue, Feb 5, 2019	18.52	18.74	18.47	18.72
6033	NYSE	TDF	Mon, Feb 4, 2019	18.55	18.58	18.45	18.56
6032	NYSE	TDF	Fri, Feb 1, 2019	18.55	18.59	18.44	18.50
6031	NYSE	TDF	Thu, Jan 31, 2019	18.24	18.55	18.24	18.55
6030	NYSE	TDF	Wed, Jan 30, 2019	18.14	18.25	18.00	18.23
6029	NYSE	TDF	Tue, Jan 29, 2019	17.99	18.03	17.88	17.98
6028	NYSE	TDF	Mon, Jan 28, 2019	18.17	18.17	17.95	18.01
6027	NYSE	TDF	Fri, Jan 25, 2019	18.04	18.45	18.04	18.26
6026	NYSE	TDF	Thu, Jan 24, 2019	17.76	17.92	17.70	17.90
6025	NYSE	TDF	Wed, Jan 23, 2019	17.78	17.84	17.55	17.71
6024	NYSE	TDF	Tue, Jan 22, 2019	18.17	18.17	17.55	17.67
6023	NYSE	TDF	Fri, Jan 18, 2019	17.91	18.32	17.90	18.22
6022	NYSE	TDF	Thu, Jan 17, 2019	17.65	17.87	17.63	17.87
6021	NYSE	TDF	Wed, Jan 16, 2019	17.39	17.76	17.39	17.75
6020	NYSE	TDF	Tue, Jan 15, 2019	17.20	17.37	17.20	17.30
6019	NYSE	TDF	Mon, Jan 14, 2019	17.07	17.28	17.03	17.22
6018	NYSE	TDF	Fri, Jan 11, 2019	17.25	17.38	17.10	17.32
6017	NYSE	TDF	Thu, Jan 10, 2019	17.36	17.39	17.28	17.32
6016	NYSE	TDF	Wed, Jan 9, 2019	17.21	17.43	17.19	17.40
6015	NYSE	TDF	Tue, Jan 8, 2019	17.01	17.16	16.89	17.02
6014	NYSE	TDF	Mon, Jan 7, 2019	17.05	17.20	16.97	17.16
6013	NYSE	TDF	Fri, Jan 4, 2019	16.58	16.89	16.58	16.89
6012	NYSE	TDF	Thu, Jan 3, 2019	16.82	16.82	16.22	16.39
6011	NYSE	TDF	Wed, Jan 2, 2019	16.85	16.97	16.79	16.94
6010	NYSE	TDF	Mon, Dec 31, 2018	16.77	17.11	16.68	17.00
6009	NYSE	TDF	Fri, Dec 28, 2018	16.37	16.60	16.37	16.52
6008	NYSE	TDF	Thu, Dec 27, 2018	16.27	16.57	16.27	16.46
6007	NYSE	TDF	Wed, Dec 26, 2018	16.32	16.53	16.10	16.44
6006	NYSE	TDF	Mon, Dec 24, 2018	16.16	16.39	16.16	16.22
6005	NYSE	TDF	Fri, Dec 21, 2018	16.28	16.44	16.19	16.24
6004	NYSE	TDF	Thu, Dec 20, 2018	16.53	16.67	16.24	16.34
6003	NYSE	TDF	Wed, Dec 19, 2018	16.94	16.94	16.70	16.73
6002	NYSE	TDF	Tue, Dec 18, 2018	16.99	17.04	16.84	17.02
6001	NYSE	TDF	Mon, Dec 17, 2018	16.96	17.00	16.76	16.91
6000	NYSE	TDF	Fri, Dec 14, 2018	17.16	17.19	16.98	17.02
5999	NYSE	TDF	Thu, Dec 13, 2018	17.65	17.79	17.48	17.24
5998	NYSE	TDF	Wed, Dec 12, 2018	17.55	17.74	17.54	17.61
5997	NYSE	TDF	Tue, Dec 11, 2018	17.36	17.46	17.26	17.44
5996	NYSE	TDF	Mon, Dec 10, 2018	17.18	17.25	17.07	17.19
5995	NYSE	TDF	Fri, Dec 7, 2018	17.47	17.82	17.24	17.27
5994	NYSE	TDF	Thu, Dec 6, 2018	17.56	17.73	17.38	17.57
5993	NYSE	TDF	Tue, Dec 4, 2018	17.97	18.19	17.89	17.91
5992	NYSE	TDF	Mon, Dec 3, 2018	18.20	18.32	17.95	18.08
5991	NYSE	TDF	Fri, Nov 30, 2018	17.58	17.77	17.50	17.76
5990	NYSE	TDF	Thu, Nov 29, 2018	17.50	17.68	17.41	17.58
5989	NYSE	TDF	Wed, Nov 28, 2018	17.57	17.76	17.44	17.76
5988	NYSE	TDF	Tue, Nov 27, 2018	17.47	17.54	17.35	17.47
5987	NYSE	TDF	Mon, Nov 26, 2018	17.41	17.81	17.41	17.62
5986	NYSE	TDF	Fri, Nov 23, 2018	17.12	17.39	17.12	17.31
5985	NYSE	TDF	Wed, Nov 21, 2018	17.46	17.62	17.35	17.41
5984	NYSE	TDF	Tue, Nov 20, 2018	17.43	17.43	17.24	17.28
5983	NYSE	TDF	Mon, Nov 19, 2018	17.87	17.89	17.63	17.71
5982	NYSE	TDF	Fri, Nov 16, 2018	17.76	17.97	17.58	17.87
5981	NYSE	TDF	Thu, Nov 15, 2018	17.49	17.80	17.44	17.72
5980	NYSE	TDF	Wed, Nov 14, 2018	17.57	17.76	17.44	17.46
5979	NYSE	TDF	Tue, Nov 13, 2018	17.20	17.64	17.05	17.38
5978	NYSE	TDF	Mon, Nov 12, 2018	17.39	17.39	17.03	17.16
5977	NYSE	TDF	Fri, Nov 9, 2018	17.50	17.50	17.20	17.38
5976	NYSE	TDF	Thu, Nov 8, 2018	18.24	18.29	17.64	17.74
5975	NYSE	TDF	Wed, Nov 7, 2018	18.05	18.42	17.96	18.41
5974	NYSE	TDF	Tue, Nov 6, 2018	17.74	17.90	17.74	17.83
5973	NYSE	TDF	Mon, Nov 5, 2018	17.76	17.84	17.68	17.73
5972	NYSE	TDF	Fri, Nov 2, 2018	18.00	18.10	17.67	17.81
5971	NYSE	TDF	Thu, Nov 1, 2018	17.32	17.94	17.28	17.76
5970	NYSE	TDF	Wed, Oct 31, 2018	17.06	17.29	17.06	17.29
5969	NYSE	TDF	Tue, Oct 30, 2018	16.62	16.88	16.61	16.85
5968	NYSE	TDF	Mon, Oct 29, 2018	17.12	17.15	16.45	16.63
5967	NYSE	TDF	Fri, Oct 26, 2018	17.00	17.15	16.82	17.07
5966	NYSE	TDF	Thu, Oct 25, 2018	17.17	17.34	17.17	17.19
5965	NYSE	TDF	Wed, Oct 24, 2018	17.40	17.40	17.15	17.16
5964	NYSE	TDF	Tue, Oct 23, 2018	17.28	17.54	17.16	17.43
5963	NYSE	TDF	Mon, Oct 22, 2018	18.00	18.17	17.77	17.78
5962	NYSE	TDF	Fri, Oct 19, 2018	17.48	17.73	17.48	17.64
5961	NYSE	TDF	Thu, Oct 18, 2018	17.55	17.62	17.16	17.28
5960	NYSE	TDF	Wed, Oct 17, 2018	17.93	17.93	17.58	17.80
5959	NYSE	TDF	Tue, Oct 16, 2018	17.54	18.06	17.52	17.88
5958	NYSE	TDF	Mon, Oct 15, 2018	17.56	17.57	17.38	17.52
5957	NYSE	TDF	Fri, Oct 12, 2018	17.50	17.81	17.50	17.80
5956	NYSE	TDF	Thu, Oct 11, 2018	17.19	17.50	17.06	17.20
5955	NYSE	TDF	Wed, Oct 10, 2018	17.98	18.00	17.50	17.54
5954	NYSE	TDF	Tue, Oct 9, 2018	18.15	18.29	17.89	18.00
5953	NYSE	TDF	Mon, Oct 8, 2018	18.65	18.65	18.29	18.40
5952	NYSE	TDF	Fri, Oct 5, 2018	18.84	18.88	18.62	18.75
5951	NYSE	TDF	Thu, Oct 4, 2018	19.26	19.27	18.77	18.83
5950	NYSE	TDF	Wed, Oct 3, 2018	19.59	19.61	19.41	19.45
5949	NYSE	TDF	Tue, Oct 2, 2018	19.78	19.78	19.48	19.55
5948	NYSE	TDF	Mon, Oct 1, 2018	20.08	20.08	19.78	19.86
5947	NYSE	TDF	Fri, Sep 28, 2018	19.88	20.05	19.88	19.93
5946	NYSE	TDF	Thu, Sep 27, 2018	19.84	19.93	19.84	19.91
5945	NYSE	TDF	Wed, Sep 26, 2018	19.83	19.93	19.78	19.80
5944	NYSE	TDF	Tue, Sep 25, 2018	19.50	19.84	19.46	19.78
5943	NYSE	TDF	Mon, Sep 24, 2018	19.97	19.98	19.39	19.39
5942	NYSE	TDF	Fri, Sep 21, 2018	19.98	20.11	19.92	19.98
5941	NYSE	TDF	Thu, Sep 20, 2018	19.83	19.90	19.60	19.80
5940	NYSE	TDF	Wed, Sep 19, 2018	19.60	19.77	19.50	19.71
5939	NYSE	TDF	Tue, Sep 18, 2018	19.30	19.49	19.25	19.42
5938	NYSE	TDF	Mon, Sep 17, 2018	19.15	19.24	19.11	19.15
5937	NYSE	TDF	Fri, Sep 14, 2018	19.16	19.25	18.92	18.94
5936	NYSE	TDF	Thu, Sep 13, 2018	19.15	19.46	19.08	19.17
5935	NYSE	TDF	Wed, Sep 12, 2018	18.88	19.11	18.80	18.96
5934	NYSE	TDF	Tue, Sep 11, 2018	18.70	19.00	18.59	18.98
5933	NYSE	TDF	Mon, Sep 10, 2018	19.02	19.03	18.82	18.84
5932	NYSE	TDF	Fri, Sep 7, 2018	18.93	19.10	18.75	19.04
5931	NYSE	TDF	Thu, Sep 6, 2018	20.91	20.95	20.62	19.09
5930	NYSE	TDF	Wed, Sep 5, 2018	21.09	21.09	20.79	20.87
5929	NYSE	TDF	Tue, Sep 4, 2018	21.25	21.28	21.16	21.18
5928	NYSE	TDF	Fri, Aug 31, 2018	21.21	21.38	21.21	21.34
5927	NYSE	TDF	Thu, Aug 30, 2018	21.55	21.55	21.21	21.31
5926	NYSE	TDF	Wed, Aug 29, 2018	21.45	21.80	21.45	21.61
5925	NYSE	TDF	Tue, Aug 28, 2018	21.44	21.45	21.32	21.43
5924	NYSE	TDF	Mon, Aug 27, 2018	21.35	21.48	21.32	21.39
5923	NYSE	TDF	Fri, Aug 24, 2018	20.99	21.16	20.82	21.14
5922	NYSE	TDF	Thu, Aug 23, 2018	21.09	21.09	20.79	20.79
5921	NYSE	TDF	Wed, Aug 22, 2018	21.18	21.18	20.88	21.09
5920	NYSE	TDF	Tue, Aug 21, 2018	20.79	20.88	20.65	20.79
5919	NYSE	TDF	Mon, Aug 20, 2018	20.22	20.31	20.15	20.27
5918	NYSE	TDF	Fri, Aug 17, 2018	19.82	20.14	19.68	20.11
5917	NYSE	TDF	Thu, Aug 16, 2018	19.82	19.99	19.82	19.94
5916	NYSE	TDF	Wed, Aug 15, 2018	19.64	19.69	19.37	19.64
5915	NYSE	TDF	Tue, Aug 14, 2018	20.25	20.32	20.14	20.28
5914	NYSE	TDF	Mon, Aug 13, 2018	20.55	20.57	20.36	20.36
5913	NYSE	TDF	Fri, Aug 10, 2018	20.67	20.71	20.50	20.55
5912	NYSE	TDF	Thu, Aug 9, 2018	20.70	21.01	20.69	20.89
5911	NYSE	TDF	Wed, Aug 8, 2018	20.61	20.69	20.52	20.68
5910	NYSE	TDF	Tue, Aug 7, 2018	20.56	20.76	20.56	20.67
5909	NYSE	TDF	Mon, Aug 6, 2018	20.51	20.56	20.09	20.42
5908	NYSE	TDF	Fri, Aug 3, 2018	20.52	20.63	20.52	20.53
5907	NYSE	TDF	Thu, Aug 2, 2018	20.73	20.73	20.53	20.60
5906	NYSE	TDF	Wed, Aug 1, 2018	21.19	21.19	20.90	20.94
5905	NYSE	TDF	Tue, Jul 31, 2018	21.23	21.34	21.17	21.27
5904	NYSE	TDF	Mon, Jul 30, 2018	21.41	21.42	21.22	21.27
5903	NYSE	TDF	Fri, Jul 27, 2018	21.36	21.38	21.29	21.32
5902	NYSE	TDF	Thu, Jul 26, 2018	21.46	21.46	21.34	21.35
5901	NYSE	TDF	Wed, Jul 25, 2018	21.41	21.67	21.41	21.63
5900	NYSE	TDF	Tue, Jul 24, 2018	21.30	21.53	21.27	21.52
5899	NYSE	TDF	Mon, Jul 23, 2018	21.14	21.14	20.98	21.08
5898	NYSE	TDF	Fri, Jul 20, 2018	21.04	21.17	21.03	21.12
5897	NYSE	TDF	Thu, Jul 19, 2018	20.99	20.99	20.81	20.95
5896	NYSE	TDF	Wed, Jul 18, 2018	21.06	21.15	20.92	21.15
5895	NYSE	TDF	Tue, Jul 17, 2018	20.90	21.22	20.88	21.17
5894	NYSE	TDF	Mon, Jul 16, 2018	21.26	21.26	21.05	21.06
5893	NYSE	TDF	Fri, Jul 13, 2018	21.03	21.24	21.03	21.15
5892	NYSE	TDF	Thu, Jul 12, 2018	21.04	21.21	21.04	21.10
5891	NYSE	TDF	Wed, Jul 11, 2018	21.03	21.03	20.85	20.93
5890	NYSE	TDF	Tue, Jul 10, 2018	21.17	21.28	21.17	21.26
5889	NYSE	TDF	Mon, Jul 9, 2018	20.95	21.25	20.95	21.24
5888	NYSE	TDF	Fri, Jul 6, 2018	20.47	20.91	20.38	20.85
5887	NYSE	TDF	Thu, Jul 5, 2018	21.00	21.02	20.61	20.61
5886	NYSE	TDF	Tue, Jul 3, 2018	20.90	21.11	20.90	21.02
5885	NYSE	TDF	Mon, Jul 2, 2018	20.96	20.96	20.62	20.91
5884	NYSE	TDF	Fri, Jun 29, 2018	21.10	21.31	21.05	21.31
5883	NYSE	TDF	Thu, Jun 28, 2018	20.82	20.88	20.61	20.81
5882	NYSE	TDF	Wed, Jun 27, 2018	21.43	21.43	20.89	20.94
5881	NYSE	TDF	Tue, Jun 26, 2018	21.24	21.47	21.24	21.38
5880	NYSE	TDF	Mon, Jun 25, 2018	21.88	21.88	21.30	21.37
5879	NYSE	TDF	Fri, Jun 22, 2018	21.97	22.17	21.95	21.95
5878	NYSE	TDF	Thu, Jun 21, 2018	21.92	21.92	21.75	21.82
5877	NYSE	TDF	Wed, Jun 20, 2018	21.99	22.05	21.96	21.98
5876	NYSE	TDF	Tue, Jun 19, 2018	21.85	21.96	21.73	21.89
5875	NYSE	TDF	Mon, Jun 18, 2018	22.49	22.49	22.13	22.24
5874	NYSE	TDF	Fri, Jun 15, 2018	22.78	22.78	22.54	22.69
5873	NYSE	TDF	Thu, Jun 14, 2018	23.01	23.01	22.93	22.96
5872	NYSE	TDF	Wed, Jun 13, 2018	22.92	23.01	22.75	22.97
5871	NYSE	TDF	Tue, Jun 12, 2018	22.71	22.93	22.69	22.84
5870	NYSE	TDF	Mon, Jun 11, 2018	22.84	22.88	22.73	22.75
5869	NYSE	TDF	Fri, Jun 8, 2018	22.72	22.92	22.64	22.88
5868	NYSE	TDF	Thu, Jun 7, 2018	23.17	23.17	22.90	22.98
5867	NYSE	TDF	Wed, Jun 6, 2018	22.93	23.10	22.92	23.10
5866	NYSE	TDF	Tue, Jun 5, 2018	22.89	22.89	22.76	22.83
5865	NYSE	TDF	Mon, Jun 4, 2018	22.73	22.78	22.73	22.77
5864	NYSE	TDF	Fri, Jun 1, 2018	22.47	22.62	22.47	22.52
5863	NYSE	TDF	Thu, May 31, 2018	22.45	22.59	22.43	22.46
5862	NYSE	TDF	Wed, May 30, 2018	22.24	22.49	22.18	22.45
5861	NYSE	TDF	Tue, May 29, 2018	22.46	22.54	22.20	22.21
5860	NYSE	TDF	Fri, May 25, 2018	22.55	22.63	22.51	22.60
5859	NYSE	TDF	Thu, May 24, 2018	22.60	22.64	22.46	22.64
5858	NYSE	TDF	Wed, May 23, 2018	22.63	22.70	22.44	22.70
5857	NYSE	TDF	Tue, May 22, 2018	22.78	22.87	22.70	22.72
5856	NYSE	TDF	Mon, May 21, 2018	22.63	22.79	22.57	22.70
5855	NYSE	TDF	Fri, May 18, 2018	22.43	22.53	22.42	22.53
5854	NYSE	TDF	Thu, May 17, 2018	22.79	22.79	22.43	22.46
5853	NYSE	TDF	Wed, May 16, 2018	22.55	22.82	22.55	22.82
5852	NYSE	TDF	Tue, May 15, 2018	22.40	22.46	22.31	22.44
5851	NYSE	TDF	Mon, May 14, 2018	22.67	22.77	22.67	22.68
5850	NYSE	TDF	Fri, May 11, 2018	22.47	22.63	22.42	22.58
5849	NYSE	TDF	Thu, May 10, 2018	22.24	22.44	22.24	22.41
5848	NYSE	TDF	Wed, May 9, 2018	22.00	22.22	22.00	22.18
5847	NYSE	TDF	Tue, May 8, 2018	21.63	21.94	21.63	21.85
5846	NYSE	TDF	Mon, May 7, 2018	21.67	21.72	21.50	21.62
5845	NYSE	TDF	Fri, May 4, 2018	21.61	21.69	21.48	21.67
5844	NYSE	TDF	Thu, May 3, 2018	21.65	21.65	21.38	21.51
5843	NYSE	TDF	Wed, May 2, 2018	21.83	21.84	21.61	21.64
5842	NYSE	TDF	Tue, May 1, 2018	21.85	21.85	21.64	21.78
5841	NYSE	TDF	Mon, Apr 30, 2018	21.90	21.99	21.81	21.86
5840	NYSE	TDF	Fri, Apr 27, 2018	21.74	21.79	21.59	21.71
5839	NYSE	TDF	Thu, Apr 26, 2018	21.67	21.80	21.60	21.80
5838	NYSE	TDF	Wed, Apr 25, 2018	21.48	21.70	21.39	21.59
5837	NYSE	TDF	Tue, Apr 24, 2018	21.78	21.95	21.67	21.76
5836	NYSE	TDF	Mon, Apr 23, 2018	21.79	21.80	21.60	21.71
5835	NYSE	TDF	Fri, Apr 20, 2018	21.81	21.81	21.69	21.74
5834	NYSE	TDF	Thu, Apr 19, 2018	21.87	22.03	21.87	21.98
5833	NYSE	TDF	Wed, Apr 18, 2018	22.03	22.04	21.81	21.86
5832	NYSE	TDF	Tue, Apr 17, 2018	22.15	22.17	21.49	22.15
5831	NYSE	TDF	Mon, Apr 16, 2018	22.25	22.25	22.00	22.10
5830	NYSE	TDF	Fri, Apr 13, 2018	22.43	22.43	22.14	22.28
5829	NYSE	TDF	Thu, Apr 12, 2018	22.36	22.49	22.36	22.46
5828	NYSE	TDF	Wed, Apr 11, 2018	22.23	22.47	22.23	22.35
5827	NYSE	TDF	Tue, Apr 10, 2018	22.37	22.40	22.26	22.26
5826	NYSE	TDF	Mon, Apr 9, 2018	21.77	22.13	21.77	22.04
5825	NYSE	TDF	Fri, Apr 6, 2018	21.74	21.91	21.69	21.80
5824	NYSE	TDF	Thu, Apr 5, 2018	22.09	22.13	22.01	22.05
5823	NYSE	TDF	Wed, Apr 4, 2018	21.83	22.11	21.73	22.07
5822	NYSE	TDF	Tue, Apr 3, 2018	21.89	22.16	21.89	22.07
5821	NYSE	TDF	Mon, Apr 2, 2018	22.29	22.29	21.67	21.86
5820	NYSE	TDF	Thu, Mar 29, 2018	21.97	22.41	21.97	22.24
5819	NYSE	TDF	Wed, Mar 28, 2018	22.19	22.19	21.85	21.92
5818	NYSE	TDF	Tue, Mar 27, 2018	22.45	22.58	22.15	22.28
5817	NYSE	TDF	Mon, Mar 26, 2018	22.28	22.40	21.96	22.38
5816	NYSE	TDF	Fri, Mar 23, 2018	22.29	22.30	21.84	21.85
5815	NYSE	TDF	Thu, Mar 22, 2018	22.42	22.53	22.30	22.33
5814	NYSE	TDF	Wed, Mar 21, 2018	22.88	22.90	22.69	22.84
5813	NYSE	TDF	Tue, Mar 20, 2018	22.78	22.95	22.78	22.89
5812	NYSE	TDF	Mon, Mar 19, 2018	22.86	22.86	22.48	22.64
5811	NYSE	TDF	Fri, Mar 16, 2018	23.00	23.02	22.97	22.97
5810	NYSE	TDF	Thu, Mar 15, 2018	23.15	23.15	22.92	23.05
5809	NYSE	TDF	Wed, Mar 14, 2018	23.13	23.13	22.93	23.01
5808	NYSE	TDF	Tue, Mar 13, 2018	23.17	23.19	22.90	23.02
5807	NYSE	TDF	Mon, Mar 12, 2018	22.99	23.11	22.94	23.09
5806	NYSE	TDF	Fri, Mar 9, 2018	22.65	22.93	22.61	22.93
5805	NYSE	TDF	Thu, Mar 8, 2018	22.53	22.55	22.25	22.37
5804	NYSE	TDF	Wed, Mar 7, 2018	22.47	22.55	22.24	22.40
5803	NYSE	TDF	Tue, Mar 6, 2018	22.77	22.77	22.41	22.44
5802	NYSE	TDF	Mon, Mar 5, 2018	22.47	22.63	22.34	22.48
5801	NYSE	TDF	Fri, Mar 2, 2018	22.43	22.70	22.22	22.68
5800	NYSE	TDF	Thu, Mar 1, 2018	22.71	22.90	22.42	22.51
5799	NYSE	TDF	Wed, Feb 28, 2018	22.67	22.79	22.57	22.58
5798	NYSE	TDF	Tue, Feb 27, 2018	23.17	23.17	22.69	22.77
5797	NYSE	TDF	Mon, Feb 26, 2018	23.20	23.25	23.01	23.21
5796	NYSE	TDF	Fri, Feb 23, 2018	22.92	23.15	22.75	23.11
5795	NYSE	TDF	Thu, Feb 22, 2018	22.62	22.76	22.55	22.75
5794	NYSE	TDF	Wed, Feb 21, 2018	22.60	22.90	22.46	22.62
5793	NYSE	TDF	Tue, Feb 20, 2018	22.53	22.53	22.27	22.42
5792	NYSE	TDF	Fri, Feb 16, 2018	22.67	22.81	22.67	22.76
5791	NYSE	TDF	Thu, Feb 15, 2018	22.23	22.68	22.23	22.66
5790	NYSE	TDF	Wed, Feb 14, 2018	21.64	22.29	21.64	22.23
5789	NYSE	TDF	Tue, Feb 13, 2018	21.53	21.77	21.33	21.72
5788	NYSE	TDF	Mon, Feb 12, 2018	21.65	21.67	21.40	21.51
5787	NYSE	TDF	Fri, Feb 9, 2018	21.89	21.89	20.78	21.48
5786	NYSE	TDF	Thu, Feb 8, 2018	22.30	22.40	21.71	21.75
5785	NYSE	TDF	Wed, Feb 7, 2018	22.66	22.66	22.36	22.46
5784	NYSE	TDF	Tue, Feb 6, 2018	21.90	22.93	21.62	22.86
5783	NYSE	TDF	Mon, Feb 5, 2018	23.02	23.11	22.01	22.05
5782	NYSE	TDF	Fri, Feb 2, 2018	23.75	23.75	23.14	23.17
5781	NYSE	TDF	Thu, Feb 1, 2018	23.88	24.01	23.67	23.73
5780	NYSE	TDF	Wed, Jan 31, 2018	23.79	24.00	23.79	23.86
5779	NYSE	TDF	Tue, Jan 30, 2018	24.00	24.00	23.58	23.65
5778	NYSE	TDF	Mon, Jan 29, 2018	24.49	24.50	24.06	24.06
5777	NYSE	TDF	Fri, Jan 26, 2018	24.36	24.65	24.36	24.59
5776	NYSE	TDF	Thu, Jan 25, 2018	24.19	24.26	24.05	24.22
5775	NYSE	TDF	Wed, Jan 24, 2018	24.38	24.41	24.22	24.37
5774	NYSE	TDF	Tue, Jan 23, 2018	23.89	24.21	23.89	24.21
5773	NYSE	TDF	Mon, Jan 22, 2018	23.76	23.76	23.58	23.76
5772	NYSE	TDF	Fri, Jan 19, 2018	23.50	23.68	23.49	23.68
5771	NYSE	TDF	Thu, Jan 18, 2018	23.43	23.47	23.31	23.47
5770	NYSE	TDF	Wed, Jan 17, 2018	23.17	23.46	23.17	23.46
5769	NYSE	TDF	Tue, Jan 16, 2018	23.32	23.48	23.05	23.11
5768	NYSE	TDF	Fri, Jan 12, 2018	22.67	22.78	22.62	22.76
5767	NYSE	TDF	Thu, Jan 11, 2018	22.34	22.70	22.34	22.61
5766	NYSE	TDF	Wed, Jan 10, 2018	22.48	22.63	22.44	22.46
5765	NYSE	TDF	Tue, Jan 9, 2018	22.52	22.54	22.47	22.50
5764	NYSE	TDF	Mon, Jan 8, 2018	22.43	22.54	22.43	22.50
5763	NYSE	TDF	Fri, Jan 5, 2018	22.25	22.44	22.25	22.43
5762	NYSE	TDF	Thu, Jan 4, 2018	22.09	22.44	22.03	22.39
5761	NYSE	TDF	Wed, Jan 3, 2018	21.83	21.98	21.80	21.95
5760	NYSE	TDF	Tue, Jan 2, 2018	21.78	21.99	21.64	21.69
5759	NYSE	TDF	Fri, Dec 29, 2017	21.44	21.51	21.36	21.51
5758	NYSE	TDF	Thu, Dec 28, 2017	21.32	21.39	21.28	21.31
5757	NYSE	TDF	Wed, Dec 27, 2017	21.22	21.27	21.14	21.19
5756	NYSE	TDF	Tue, Dec 26, 2017	21.21	21.37	21.14	21.22
5755	NYSE	TDF	Fri, Dec 22, 2017	21.08	21.26	21.08	21.21
5754	NYSE	TDF	Thu, Dec 21, 2017	21.05	21.18	20.97	21.12
5753	NYSE	TDF	Wed, Dec 20, 2017	20.78	20.99	20.71	20.93
5752	NYSE	TDF	Tue, Dec 19, 2017	20.92	20.93	20.75	20.81
5751	NYSE	TDF	Mon, Dec 18, 2017	20.80	20.91	20.77	20.88
5750	NYSE	TDF	Fri, Dec 15, 2017	20.80	20.91	20.70	20.75
5749	NYSE	TDF	Thu, Dec 14, 2017	20.87	20.96	20.87	20.92
5748	NYSE	TDF	Wed, Dec 13, 2017	20.89	21.00	20.86	20.97
5747	NYSE	TDF	Tue, Dec 12, 2017	20.61	20.78	20.56	20.74
5746	NYSE	TDF	Mon, Dec 11, 2017	20.70	20.85	20.63	20.76
5745	NYSE	TDF	Fri, Dec 8, 2017	20.63	20.68	20.45	20.49
5744	NYSE	TDF	Thu, Dec 7, 2017	20.41	20.58	20.41	20.46
5743	NYSE	TDF	Wed, Dec 6, 2017	20.70	20.71	20.36	20.57
5742	NYSE	TDF	Tue, Dec 5, 2017	20.91	20.98	20.83	20.84
5741	NYSE	TDF	Mon, Dec 4, 2017	20.94	21.17	20.94	20.97
5740	NYSE	TDF	Fri, Dec 1, 2017	21.27	21.27	21.00	21.07
5739	NYSE	TDF	Thu, Nov 30, 2017	21.33	21.35	21.19	21.25
5738	NYSE	TDF	Wed, Nov 29, 2017	21.54	21.54	21.29	21.33
5737	NYSE	TDF	Tue, Nov 28, 2017	21.67	21.70	21.59	21.63
5736	NYSE	TDF	Mon, Nov 27, 2017	21.85	21.86	21.60	21.61
5735	NYSE	TDF	Fri, Nov 24, 2017	21.98	22.02	21.86	22.01
5734	NYSE	TDF	Wed, Nov 22, 2017	22.00	22.10	21.93	22.02
5733	NYSE	TDF	Tue, Nov 21, 2017	21.83	22.00	21.82	21.91
5732	NYSE	TDF	Mon, Nov 20, 2017	21.57	21.73	21.56	21.63
5731	NYSE	TDF	Fri, Nov 17, 2017	21.50	21.55	21.47	21.52
5730	NYSE	TDF	Thu, Nov 16, 2017	21.43	21.61	21.43	21.46
5729	NYSE	TDF	Wed, Nov 15, 2017	21.34	21.41	21.20	21.30
5728	NYSE	TDF	Tue, Nov 14, 2017	21.72	21.77	21.33	21.42
5727	NYSE	TDF	Mon, Nov 13, 2017	21.88	21.89	21.81	21.81
5726	NYSE	TDF	Fri, Nov 10, 2017	21.77	21.96	21.77	21.91
5725	NYSE	TDF	Thu, Nov 9, 2017	21.91	21.91	21.67	21.77
5724	NYSE	TDF	Wed, Nov 8, 2017	21.86	21.99	21.83	21.95
5723	NYSE	TDF	Tue, Nov 7, 2017	21.84	21.89	21.79	21.83
5722	NYSE	TDF	Mon, Nov 6, 2017	21.73	21.73	21.57	21.66
5721	NYSE	TDF	Fri, Nov 3, 2017	21.72	21.72	21.55	21.65
5720	NYSE	TDF	Thu, Nov 2, 2017	21.75	21.75	21.64	21.74
5719	NYSE	TDF	Wed, Nov 1, 2017	21.55	21.68	21.55	21.66
5718	NYSE	TDF	Tue, Oct 31, 2017	21.35	21.44	21.28	21.42
5717	NYSE	TDF	Mon, Oct 30, 2017	21.32	21.32	21.19	21.29
5716	NYSE	TDF	Fri, Oct 27, 2017	21.40	21.41	21.28	21.32
5715	NYSE	TDF	Thu, Oct 26, 2017	21.39	21.40	21.31	21.31
5714	NYSE	TDF	Wed, Oct 25, 2017	21.50	21.50	21.39	21.39
5713	NYSE	TDF	Tue, Oct 24, 2017	21.57	21.57	21.45	21.46
5712	NYSE	TDF	Mon, Oct 23, 2017	21.55	21.61	21.46	21.49
5711	NYSE	TDF	Fri, Oct 20, 2017	21.69	21.69	21.59	21.62
5710	NYSE	TDF	Thu, Oct 19, 2017	21.65	21.77	21.45	21.67
5709	NYSE	TDF	Wed, Oct 18, 2017	21.70	21.73	21.64	21.66
5708	NYSE	TDF	Tue, Oct 17, 2017	21.73	21.73	21.66	21.69
5707	NYSE	TDF	Mon, Oct 16, 2017	21.85	21.85	21.70	21.73
5706	NYSE	TDF	Fri, Oct 13, 2017	21.69	21.89	21.69	21.85
5705	NYSE	TDF	Thu, Oct 12, 2017	21.74	21.74	21.61	21.64
5704	NYSE	TDF	Wed, Oct 11, 2017	21.60	21.61	21.53	21.55
5703	NYSE	TDF	Tue, Oct 10, 2017	21.42	21.59	21.39	21.57
5702	NYSE	TDF	Mon, Oct 9, 2017	21.35	21.38	21.30	21.34
5701	NYSE	TDF	Fri, Oct 6, 2017	21.41	21.41	21.24	21.26
5700	NYSE	TDF	Thu, Oct 5, 2017	21.27	21.49	21.25	21.39
5699	NYSE	TDF	Wed, Oct 4, 2017	21.14	21.31	21.14	21.28
5698	NYSE	TDF	Tue, Oct 3, 2017	21.12	21.23	21.12	21.16
5697	NYSE	TDF	Mon, Oct 2, 2017	20.89	20.98	20.88	20.94
5696	NYSE	TDF	Fri, Sep 29, 2017	20.74	20.88	20.74	20.80
5695	NYSE	TDF	Thu, Sep 28, 2017	20.92	20.92	20.80	20.80
5694	NYSE	TDF	Wed, Sep 27, 2017	21.14	21.19	20.94	20.94
5693	NYSE	TDF	Tue, Sep 26, 2017	21.05	21.21	21.02	21.14
5692	NYSE	TDF	Mon, Sep 25, 2017	21.21	21.21	20.90	20.93
5691	NYSE	TDF	Fri, Sep 22, 2017	21.30	21.31	21.25	21.27
5690	NYSE	TDF	Thu, Sep 21, 2017	21.36	21.47	21.25	21.37
5689	NYSE	TDF	Wed, Sep 20, 2017	21.23	21.33	21.22	21.26
5688	NYSE	TDF	Tue, Sep 19, 2017	21.23	21.31	21.15	21.24
5687	NYSE	TDF	Mon, Sep 18, 2017	21.15	21.27	21.14	21.24
5686	NYSE	TDF	Fri, Sep 15, 2017	20.97	21.14	20.96	21.14
5685	NYSE	TDF	Thu, Sep 14, 2017	21.09	21.09	20.80	20.91
5684	NYSE	TDF	Wed, Sep 13, 2017	20.91	21.00	20.91	20.99
5683	NYSE	TDF	Tue, Sep 12, 2017	21.03	21.03	20.88	20.88
5682	NYSE	TDF	Mon, Sep 11, 2017	20.80	21.09	20.80	20.99
5681	NYSE	TDF	Fri, Sep 8, 2017	21.02	21.13	20.56	20.74
5680	NYSE	TDF	Thu, Sep 7, 2017	22.47	22.57	22.44	20.86
5679	NYSE	TDF	Wed, Sep 6, 2017	22.31	22.45	22.31	22.43
5678	NYSE	TDF	Tue, Sep 5, 2017	22.30	22.33	22.22	22.28
5677	NYSE	TDF	Fri, Sep 1, 2017	22.39	22.39	22.25	22.32
5676	NYSE	TDF	Thu, Aug 31, 2017	22.40	22.41	22.31	22.34
5675	NYSE	TDF	Wed, Aug 30, 2017	22.26	22.41	22.23	22.35
5674	NYSE	TDF	Tue, Aug 29, 2017	22.02	22.32	22.02	22.26
5673	NYSE	TDF	Mon, Aug 28, 2017	22.14	22.37	22.06	22.32
5672	NYSE	TDF	Fri, Aug 25, 2017	21.86	22.16	21.81	22.14
5671	NYSE	TDF	Thu, Aug 24, 2017	21.65	21.82	21.63	21.77
5670	NYSE	TDF	Wed, Aug 23, 2017	21.63	21.74	21.55	21.74
5669	NYSE	TDF	Tue, Aug 22, 2017	21.42	22.13	21.42	21.65
5668	NYSE	TDF	Mon, Aug 21, 2017	21.41	21.41	21.28	21.33
5667	NYSE	TDF	Fri, Aug 18, 2017	21.07	21.20	21.06	21.19
5666	NYSE	TDF	Thu, Aug 17, 2017	21.26	21.28	21.11	21.18
5665	NYSE	TDF	Wed, Aug 16, 2017	21.22	21.40	21.22	21.28
5664	NYSE	TDF	Tue, Aug 15, 2017	21.02	21.12	20.96	21.12
5663	NYSE	TDF	Mon, Aug 14, 2017	21.01	21.01	20.85	20.96
5662	NYSE	TDF	Fri, Aug 11, 2017	20.45	20.92	19.87	20.86
5661	NYSE	TDF	Thu, Aug 10, 2017	21.20	21.20	20.62	20.68
5660	NYSE	TDF	Wed, Aug 9, 2017	21.40	21.40	21.18	21.22
5659	NYSE	TDF	Tue, Aug 8, 2017	21.34	21.47	21.26	21.46
5658	NYSE	TDF	Mon, Aug 7, 2017	21.18	21.27	21.17	21.19
5657	NYSE	TDF	Fri, Aug 4, 2017	21.33	21.33	21.19	21.21
5656	NYSE	TDF	Thu, Aug 3, 2017	21.35	21.44	21.27	21.28
5655	NYSE	TDF	Wed, Aug 2, 2017	21.52	21.57	21.45	21.49
5654	NYSE	TDF	Tue, Aug 1, 2017	21.65	21.66	21.50	21.50
5653	NYSE	TDF	Mon, Jul 31, 2017	21.56	21.59	21.48	21.50
5652	NYSE	TDF	Fri, Jul 28, 2017	21.45	21.45	21.34	21.45
5651	NYSE	TDF	Thu, Jul 27, 2017	21.49	21.55	21.34	21.42
5650	NYSE	TDF	Wed, Jul 26, 2017	21.40	21.41	21.31	21.39
5649	NYSE	TDF	Tue, Jul 25, 2017	21.46	21.46	21.23	21.35
5648	NYSE	TDF	Mon, Jul 24, 2017	21.40	21.47	21.32	21.44
5647	NYSE	TDF	Fri, Jul 21, 2017	21.25	21.29	21.22	21.27
5646	NYSE	TDF	Thu, Jul 20, 2017	21.36	21.36	21.27	21.36
5645	NYSE	TDF	Wed, Jul 19, 2017	21.23	21.35	21.21	21.33
5644	NYSE	TDF	Tue, Jul 18, 2017	21.03	21.08	20.87	21.07
5643	NYSE	TDF	Mon, Jul 17, 2017	21.01	21.07	20.95	21.06
5642	NYSE	TDF	Fri, Jul 14, 2017	20.95	21.16	20.95	21.03
5641	NYSE	TDF	Thu, Jul 13, 2017	20.91	20.93	20.82	20.93
5640	NYSE	TDF	Wed, Jul 12, 2017	20.86	20.93	20.81	20.87
5639	NYSE	TDF	Tue, Jul 11, 2017	20.66	20.72	20.56	20.72
5638	NYSE	TDF	Mon, Jul 10, 2017	20.40	20.50	20.39	20.46
5637	NYSE	TDF	Fri, Jul 7, 2017	20.25	20.53	20.10	20.38
5636	NYSE	TDF	Thu, Jul 6, 2017	20.01	20.27	19.87	20.10
5635	NYSE	TDF	Wed, Jul 5, 2017	20.11	20.17	20.07	20.16
5634	NYSE	TDF	Mon, Jul 3, 2017	20.25	20.33	20.15	20.16
5633	NYSE	TDF	Fri, Jun 30, 2017	20.29	20.29	20.17	20.17
5632	NYSE	TDF	Thu, Jun 29, 2017	20.37	20.37	20.20	20.24
5631	NYSE	TDF	Wed, Jun 28, 2017	20.34	20.37	20.31	20.35
5630	NYSE	TDF	Tue, Jun 27, 2017	20.41	20.43	20.24	20.29
5629	NYSE	TDF	Mon, Jun 26, 2017	20.37	20.44	20.32	20.37
5628	NYSE	TDF	Fri, Jun 23, 2017	20.24	20.35	20.15	20.30
5627	NYSE	TDF	Thu, Jun 22, 2017	20.18	20.32	20.07	20.26
5626	NYSE	TDF	Wed, Jun 21, 2017	19.96	20.09	19.96	20.02
5625	NYSE	TDF	Tue, Jun 20, 2017	19.96	19.96	19.80	19.91
5624	NYSE	TDF	Mon, Jun 19, 2017	19.83	19.98	19.83	19.96
5623	NYSE	TDF	Fri, Jun 16, 2017	19.69	19.69	19.61	19.66
5622	NYSE	TDF	Thu, Jun 15, 2017	19.81	19.81	19.60	19.69
5621	NYSE	TDF	Wed, Jun 14, 2017	19.90	20.01	19.90	19.90
5620	NYSE	TDF	Tue, Jun 13, 2017	19.87	19.99	19.87	19.92
5619	NYSE	TDF	Mon, Jun 12, 2017	19.95	19.95	19.80	19.85
5618	NYSE	TDF	Fri, Jun 9, 2017	19.84	20.09	19.84	19.95
5617	NYSE	TDF	Thu, Jun 8, 2017	19.81	19.88	19.76	19.88
5616	NYSE	TDF	Wed, Jun 7, 2017	19.68	19.73	19.68	19.69
5615	NYSE	TDF	Tue, Jun 6, 2017	19.69	19.76	19.69	19.75
5614	NYSE	TDF	Mon, Jun 5, 2017	19.61	19.88	19.58	19.65
5613	NYSE	TDF	Fri, Jun 2, 2017	19.69	19.72	19.59	19.72
5612	NYSE	TDF	Thu, Jun 1, 2017	19.45	19.68	19.45	19.60
5611	NYSE	TDF	Wed, May 31, 2017	19.54	19.54	19.45	19.52
5610	NYSE	TDF	Tue, May 30, 2017	19.37	19.54	19.37	19.50
5609	NYSE	TDF	Fri, May 26, 2017	19.45	19.48	19.37	19.46
5608	NYSE	TDF	Thu, May 25, 2017	19.47	19.59	19.33	19.41
5607	NYSE	TDF	Wed, May 24, 2017	19.32	19.39	19.31	19.35
5606	NYSE	TDF	Tue, May 23, 2017	19.49	19.49	19.32	19.32
5605	NYSE	TDF	Mon, May 22, 2017	19.44	19.50	19.40	19.42
5604	NYSE	TDF	Fri, May 19, 2017	19.21	19.42	19.21	19.40
5603	NYSE	TDF	Thu, May 18, 2017	19.00	19.23	18.97	19.18
5602	NYSE	TDF	Wed, May 17, 2017	19.16	19.22	19.09	19.17
5601	NYSE	TDF	Tue, May 16, 2017	19.32	19.33	19.22	19.25
5600	NYSE	TDF	Mon, May 15, 2017	19.15	19.37	19.15	19.37
5599	NYSE	TDF	Fri, May 12, 2017	19.04	19.18	19.04	19.18
5598	NYSE	TDF	Thu, May 11, 2017	19.12	19.12	18.97	19.05
5597	NYSE	TDF	Wed, May 10, 2017	18.83	19.07	18.83	19.04
5596	NYSE	TDF	Tue, May 9, 2017	18.71	18.95	18.71	18.93
5595	NYSE	TDF	Mon, May 8, 2017	18.77	18.77	18.70	18.71
5594	NYSE	TDF	Fri, May 5, 2017	18.60	18.83	18.60	18.78
5593	NYSE	TDF	Thu, May 4, 2017	18.78	18.78	18.61	18.73
5592	NYSE	TDF	Wed, May 3, 2017	18.75	18.90	18.75	18.78
5591	NYSE	TDF	Tue, May 2, 2017	18.90	18.93	18.72	18.79
5590	NYSE	TDF	Mon, May 1, 2017	19.00	19.13	18.87	18.87
5589	NYSE	TDF	Fri, Apr 28, 2017	18.88	19.02	18.86	19.00
5588	NYSE	TDF	Thu, Apr 27, 2017	18.86	18.97	18.80	18.97
5587	NYSE	TDF	Wed, Apr 26, 2017	18.89	18.94	18.84	18.90
5586	NYSE	TDF	Tue, Apr 25, 2017	18.95	18.99	18.75	18.75
5585	NYSE	TDF	Mon, Apr 24, 2017	18.83	18.95	18.81	18.89
5584	NYSE	TDF	Fri, Apr 21, 2017	18.85	18.88	18.76	18.76
5583	NYSE	TDF	Thu, Apr 20, 2017	18.88	18.88	18.76	18.82
5582	NYSE	TDF	Wed, Apr 19, 2017	18.75	18.76	18.67	18.68
5581	NYSE	TDF	Tue, Apr 18, 2017	18.88	18.88	18.64	18.73
5580	NYSE	TDF	Mon, Apr 17, 2017	18.82	18.99	18.82	18.97
5579	NYSE	TDF	Thu, Apr 13, 2017	19.00	19.05	18.89	18.92
5578	NYSE	TDF	Wed, Apr 12, 2017	18.98	19.01	18.91	18.92
5577	NYSE	TDF	Tue, Apr 11, 2017	18.96	19.03	18.88	18.97
5576	NYSE	TDF	Mon, Apr 10, 2017	19.02	19.05	18.94	19.01
5575	NYSE	TDF	Fri, Apr 7, 2017	19.09	19.14	19.05	19.06
5574	NYSE	TDF	Thu, Apr 6, 2017	19.19	19.23	19.08	19.10
5573	NYSE	TDF	Wed, Apr 5, 2017	19.27	19.35	19.17	19.17
5572	NYSE	TDF	Tue, Apr 4, 2017	18.84	19.38	18.83	19.18
5571	NYSE	TDF	Mon, Apr 3, 2017	18.78	18.87	18.75	18.85
5570	NYSE	TDF	Fri, Mar 31, 2017	18.63	18.79	18.63	18.79
5569	NYSE	TDF	Thu, Mar 30, 2017	18.55	18.70	18.51	18.70
5568	NYSE	TDF	Wed, Mar 29, 2017	18.52	18.69	18.51	18.66
5567	NYSE	TDF	Tue, Mar 28, 2017	18.37	18.65	18.35	18.65
5566	NYSE	TDF	Mon, Mar 27, 2017	18.47	18.48	18.37	18.47
5565	NYSE	TDF	Fri, Mar 24, 2017	18.44	18.55	18.44	18.51
5564	NYSE	TDF	Thu, Mar 23, 2017	18.49	18.56	18.40	18.52
5563	NYSE	TDF	Wed, Mar 22, 2017	18.39	18.57	18.32	18.52
5562	NYSE	TDF	Tue, Mar 21, 2017	18.40	18.44	18.29	18.37
5561	NYSE	TDF	Mon, Mar 20, 2017	18.13	18.39	18.13	18.34
5560	NYSE	TDF	Fri, Mar 17, 2017	18.15	18.24	18.14	18.18
5559	NYSE	TDF	Thu, Mar 16, 2017	18.11	18.22	18.11	18.17
5558	NYSE	TDF	Wed, Mar 15, 2017	17.96	18.13	17.95	18.08
5557	NYSE	TDF	Tue, Mar 14, 2017	17.93	18.00	17.88	17.95
5556	NYSE	TDF	Mon, Mar 13, 2017	17.96	18.07	17.90	18.00
5555	NYSE	TDF	Fri, Mar 10, 2017	18.03	18.03	17.73	17.90
5554	NYSE	TDF	Thu, Mar 9, 2017	18.05	18.31	17.91	18.00
5553	NYSE	TDF	Wed, Mar 8, 2017	18.06	18.36	18.06	18.15
5552	NYSE	TDF	Tue, Mar 7, 2017	18.06	18.18	18.02	18.07
5551	NYSE	TDF	Mon, Mar 6, 2017	18.23	18.26	17.98	18.04
5550	NYSE	TDF	Fri, Mar 3, 2017	18.13	18.26	18.11	18.17
5549	NYSE	TDF	Thu, Mar 2, 2017	18.22	18.42	18.14	18.17
5548	NYSE	TDF	Wed, Mar 1, 2017	18.39	18.45	18.32	18.37
5547	NYSE	TDF	Tue, Feb 28, 2017	18.25	18.26	18.13	18.26
5546	NYSE	TDF	Mon, Feb 27, 2017	18.11	18.23	18.09	18.20
5545	NYSE	TDF	Fri, Feb 24, 2017	17.97	18.17	17.95	18.13
5544	NYSE	TDF	Thu, Feb 23, 2017	18.20	18.20	18.07	18.17
5543	NYSE	TDF	Wed, Feb 22, 2017	18.12	18.18	18.11	18.18
5542	NYSE	TDF	Tue, Feb 21, 2017	18.01	18.13	18.01	18.10
5541	NYSE	TDF	Fri, Feb 17, 2017	17.87	18.01	17.87	17.97
5540	NYSE	TDF	Thu, Feb 16, 2017	17.92	18.07	17.92	18.03
5539	NYSE	TDF	Wed, Feb 15, 2017	17.92	18.03	17.92	18.01
5538	NYSE	TDF	Tue, Feb 14, 2017	17.87	17.96	17.87	17.92
5537	NYSE	TDF	Mon, Feb 13, 2017	17.86	17.94	17.86	17.87
5536	NYSE	TDF	Fri, Feb 10, 2017	17.91	17.95	17.85	17.85
5535	NYSE	TDF	Thu, Feb 9, 2017	17.83	18.01	17.77	18.00
5534	NYSE	TDF	Wed, Feb 8, 2017	17.76	17.78	17.68	17.75
5533	NYSE	TDF	Tue, Feb 7, 2017	17.63	17.73	17.60	17.64
5532	NYSE	TDF	Mon, Feb 6, 2017	17.63	17.69	17.63	17.67
5531	NYSE	TDF	Fri, Feb 3, 2017	17.65	17.70	17.60	17.67
5530	NYSE	TDF	Thu, Feb 2, 2017	17.45	17.74	17.45	17.68
5529	NYSE	TDF	Wed, Feb 1, 2017	17.41	17.61	17.37	17.57
5528	NYSE	TDF	Tue, Jan 31, 2017	17.33	17.44	17.31	17.39
5527	NYSE	TDF	Mon, Jan 30, 2017	17.33	17.41	17.32	17.36
5526	NYSE	TDF	Fri, Jan 27, 2017	17.46	17.57	17.40	17.50
5525	NYSE	TDF	Thu, Jan 26, 2017	17.41	17.57	17.41	17.57
5524	NYSE	TDF	Wed, Jan 25, 2017	17.27	17.45	17.26	17.42
5523	NYSE	TDF	Tue, Jan 24, 2017	17.05	17.24	17.05	17.21
5522	NYSE	TDF	Mon, Jan 23, 2017	17.02	17.08	17.00	17.08
5521	NYSE	TDF	Fri, Jan 20, 2017	16.80	17.00	16.80	16.98
5520	NYSE	TDF	Thu, Jan 19, 2017	16.79	16.90	16.79	16.88
5519	NYSE	TDF	Wed, Jan 18, 2017	16.88	16.91	16.86	16.89
5518	NYSE	TDF	Tue, Jan 17, 2017	16.82	16.88	16.75	16.75
5517	NYSE	TDF	Fri, Jan 13, 2017	16.97	17.00	16.87	16.87
5516	NYSE	TDF	Thu, Jan 12, 2017	16.91	17.02	16.91	17.00
5515	NYSE	TDF	Wed, Jan 11, 2017	16.92	17.07	16.84	17.03
5514	NYSE	TDF	Tue, Jan 10, 2017	16.92	16.98	16.88	16.96
5513	NYSE	TDF	Mon, Jan 9, 2017	16.74	16.89	16.74	16.86
5512	NYSE	TDF	Fri, Jan 6, 2017	16.79	16.88	16.75	16.78
5511	NYSE	TDF	Thu, Jan 5, 2017	16.75	16.81	16.71	16.80
5510	NYSE	TDF	Wed, Jan 4, 2017	16.74	16.74	16.63	16.66
5509	NYSE	TDF	Tue, Jan 3, 2017	16.55	16.61	16.48	16.58
5508	NYSE	TDF	Fri, Dec 30, 2016	16.41	16.46	16.33	16.38
5507	NYSE	TDF	Thu, Dec 29, 2016	16.29	16.43	16.27	16.37
5506	NYSE	TDF	Wed, Dec 28, 2016	16.20	16.29	16.03	16.28
5505	NYSE	TDF	Tue, Dec 27, 2016	16.04	16.15	16.04	16.14
5504	NYSE	TDF	Fri, Dec 23, 2016	16.07	16.12	16.01	16.04
5503	NYSE	TDF	Thu, Dec 22, 2016	16.06	16.15	16.06	16.15
5502	NYSE	TDF	Wed, Dec 21, 2016	16.27	16.27	16.06	16.17
5501	NYSE	TDF	Tue, Dec 20, 2016	16.22	16.28	16.20	16.25
5500	NYSE	TDF	Mon, Dec 19, 2016	16.17	16.33	16.10	16.29
5499	NYSE	TDF	Fri, Dec 16, 2016	16.20	16.29	16.12	16.17
5498	NYSE	TDF	Thu, Dec 15, 2016	16.34	16.45	16.00	16.29
5497	NYSE	TDF	Wed, Dec 14, 2016	16.39	16.62	16.39	16.47
5496	NYSE	TDF	Tue, Dec 13, 2016	16.53	16.64	16.47	16.55
5495	NYSE	TDF	Mon, Dec 12, 2016	16.79	16.79	16.57	16.42
5494	NYSE	TDF	Fri, Dec 9, 2016	16.85	16.92	16.85	16.85
5493	NYSE	TDF	Thu, Dec 8, 2016	16.82	16.95	16.82	16.88
5492	NYSE	TDF	Wed, Dec 7, 2016	16.78	16.90	16.78	16.87
5491	NYSE	TDF	Tue, Dec 6, 2016	16.78	16.81	16.69	16.74
5490	NYSE	TDF	Mon, Dec 5, 2016	16.83	16.89	16.76	16.76
5489	NYSE	TDF	Fri, Dec 2, 2016	16.85	16.99	16.84	16.88
5488	NYSE	TDF	Thu, Dec 1, 2016	16.94	17.06	16.94	16.99
5487	NYSE	TDF	Wed, Nov 30, 2016	16.94	17.05	16.92	16.97
5486	NYSE	TDF	Tue, Nov 29, 2016	17.05	17.08	16.79	16.84
5485	NYSE	TDF	Mon, Nov 28, 2016	17.02	17.14	17.01	17.03
5484	NYSE	TDF	Fri, Nov 25, 2016	17.04	17.12	17.01	17.06
5483	NYSE	TDF	Wed, Nov 23, 2016	16.83	16.98	16.83	16.91
5482	NYSE	TDF	Tue, Nov 22, 2016	17.05	17.08	16.92	16.94
5481	NYSE	TDF	Mon, Nov 21, 2016	16.90	16.98	16.83	16.85
5480	NYSE	TDF	Fri, Nov 18, 2016	16.72	16.93	16.71	16.84
5479	NYSE	TDF	Thu, Nov 17, 2016	16.81	16.89	16.62	16.78
5478	NYSE	TDF	Wed, Nov 16, 2016	16.77	16.85	16.69	16.78
5477	NYSE	TDF	Tue, Nov 15, 2016	16.74	16.90	16.74	16.87
5476	NYSE	TDF	Mon, Nov 14, 2016	16.59	16.70	16.52	16.67
5475	NYSE	TDF	Fri, Nov 11, 2016	16.96	16.96	16.72	16.75
5474	NYSE	TDF	Thu, Nov 10, 2016	16.91	16.94	16.75	16.93
5473	NYSE	TDF	Wed, Nov 9, 2016	16.97	17.02	16.86	16.97
5472	NYSE	TDF	Tue, Nov 8, 2016	17.16	17.35	17.08	17.27
5471	NYSE	TDF	Mon, Nov 7, 2016	17.19	17.31	17.12	17.24
5470	NYSE	TDF	Fri, Nov 4, 2016	16.99	17.05	16.97	17.00
5469	NYSE	TDF	Thu, Nov 3, 2016	16.76	17.09	16.65	17.05
5468	NYSE	TDF	Wed, Nov 2, 2016	17.28	17.28	16.95	16.96
5467	NYSE	TDF	Tue, Nov 1, 2016	17.37	17.38	17.24	17.28
5466	NYSE	TDF	Mon, Oct 31, 2016	17.28	17.31	17.24	17.30
5465	NYSE	TDF	Fri, Oct 28, 2016	17.23	17.27	17.18	17.18
5464	NYSE	TDF	Thu, Oct 27, 2016	17.28	17.28	17.20	17.24
5463	NYSE	TDF	Wed, Oct 26, 2016	17.48	17.48	17.30	17.35
5462	NYSE	TDF	Tue, Oct 25, 2016	17.54	17.64	17.47	17.57
5461	NYSE	TDF	Mon, Oct 24, 2016	17.48	17.57	17.45	17.56
5460	NYSE	TDF	Fri, Oct 21, 2016	17.31	17.43	17.31	17.42
5459	NYSE	TDF	Thu, Oct 20, 2016	17.41	17.47	17.40	17.44
5458	NYSE	TDF	Wed, Oct 19, 2016	17.53	17.54	17.42	17.50
5457	NYSE	TDF	Tue, Oct 18, 2016	17.50	17.51	17.44	17.51
5456	NYSE	TDF	Mon, Oct 17, 2016	17.29	17.39	17.19	17.26
5455	NYSE	TDF	Fri, Oct 14, 2016	17.34	17.47	17.34	17.44
5454	NYSE	TDF	Thu, Oct 13, 2016	17.30	17.34	17.21	17.32
5453	NYSE	TDF	Wed, Oct 12, 2016	17.54	17.59	17.47	17.57
5452	NYSE	TDF	Tue, Oct 11, 2016	17.65	17.65	17.48	17.52
5451	NYSE	TDF	Mon, Oct 10, 2016	17.74	17.84	17.74	17.81
5450	NYSE	TDF	Fri, Oct 7, 2016	17.70	17.73	17.56	17.69
5449	NYSE	TDF	Thu, Oct 6, 2016	17.71	17.76	17.63	17.76
5448	NYSE	TDF	Wed, Oct 5, 2016	17.65	17.75	17.65	17.74
5447	NYSE	TDF	Tue, Oct 4, 2016	17.67	17.72	17.46	17.51
5446	NYSE	TDF	Mon, Oct 3, 2016	17.43	17.59	17.43	17.58
5445	NYSE	TDF	Fri, Sep 30, 2016	17.61	17.71	17.58	17.63
5444	NYSE	TDF	Thu, Sep 29, 2016	17.73	17.79	17.50	17.58
5443	NYSE	TDF	Wed, Sep 28, 2016	17.83	17.83	17.70	17.77
5442	NYSE	TDF	Tue, Sep 27, 2016	17.55	17.85	17.55	17.81
5441	NYSE	TDF	Mon, Sep 26, 2016	17.71	17.78	17.43	17.44
5440	NYSE	TDF	Fri, Sep 23, 2016	17.56	17.64	17.55	17.61
5439	NYSE	TDF	Thu, Sep 22, 2016	17.64	17.76	17.64	17.65
5438	NYSE	TDF	Wed, Sep 21, 2016	17.49	17.65	17.36	17.62
5437	NYSE	TDF	Tue, Sep 20, 2016	17.49	17.49	17.28	17.38
5436	NYSE	TDF	Mon, Sep 19, 2016	17.25	17.38	17.23	17.32
5435	NYSE	TDF	Fri, Sep 16, 2016	17.20	17.26	17.18	17.23
5434	NYSE	TDF	Thu, Sep 15, 2016	17.30	17.40	17.24	17.29
5433	NYSE	TDF	Wed, Sep 14, 2016	17.11	17.36	17.11	17.25
5432	NYSE	TDF	Tue, Sep 13, 2016	17.45	17.49	17.20	17.27
5431	NYSE	TDF	Mon, Sep 12, 2016	17.40	17.63	17.38	17.58
5430	NYSE	TDF	Fri, Sep 9, 2016	17.80	17.92	17.53	17.67
5429	NYSE	TDF	Thu, Sep 8, 2016	17.93	18.10	17.78	17.97
5428	NYSE	TDF	Wed, Sep 7, 2016	19.59	19.62	19.40	18.03
5427	NYSE	TDF	Tue, Sep 6, 2016	19.31	19.47	19.31	19.43
5426	NYSE	TDF	Fri, Sep 2, 2016	19.09	19.19	19.09	19.17
5425	NYSE	TDF	Thu, Sep 1, 2016	18.76	18.97	18.70	18.97
5424	NYSE	TDF	Wed, Aug 31, 2016	18.73	18.75	18.61	18.74
5423	NYSE	TDF	Tue, Aug 30, 2016	18.71	18.79	18.68	18.74
5422	NYSE	TDF	Mon, Aug 29, 2016	18.48	18.68	18.48	18.67
5421	NYSE	TDF	Fri, Aug 26, 2016	18.44	18.65	18.42	18.51
5420	NYSE	TDF	Thu, Aug 25, 2016	18.48	18.56	18.45	18.47
5419	NYSE	TDF	Wed, Aug 24, 2016	18.55	18.68	18.45	18.50
5418	NYSE	TDF	Tue, Aug 23, 2016	18.66	18.76	18.64	18.64
5417	NYSE	TDF	Mon, Aug 22, 2016	18.61	18.63	18.54	18.59
5416	NYSE	TDF	Fri, Aug 19, 2016	18.60	18.78	18.54	18.68
5415	NYSE	TDF	Thu, Aug 18, 2016	18.70	18.79	18.70	18.73
5414	NYSE	TDF	Wed, Aug 17, 2016	18.62	18.79	18.56	18.67
5413	NYSE	TDF	Tue, Aug 16, 2016	18.64	18.78	18.64	18.77
5412	NYSE	TDF	Mon, Aug 15, 2016	18.77	18.91	18.77	18.83
5411	NYSE	TDF	Fri, Aug 12, 2016	18.43	18.55	18.43	18.54
5410	NYSE	TDF	Thu, Aug 11, 2016	18.42	18.49	18.41	18.47
5409	NYSE	TDF	Wed, Aug 10, 2016	18.39	18.44	18.32	18.37
5408	NYSE	TDF	Tue, Aug 9, 2016	18.49	18.49	18.36	18.38
5407	NYSE	TDF	Mon, Aug 8, 2016	18.37	18.42	18.15	18.34
5406	NYSE	TDF	Fri, Aug 5, 2016	18.13	18.26	18.13	18.20
5405	NYSE	TDF	Thu, Aug 4, 2016	17.95	18.06	17.90	18.00
5404	NYSE	TDF	Wed, Aug 3, 2016	17.98	17.98	17.92	17.96
5403	NYSE	TDF	Tue, Aug 2, 2016	18.19	18.19	17.99	18.01
5402	NYSE	TDF	Mon, Aug 1, 2016	18.07	18.14	18.07	18.07
5401	NYSE	TDF	Fri, Jul 29, 2016	18.00	18.15	17.94	18.11
5400	NYSE	TDF	Thu, Jul 28, 2016	17.95	18.09	17.93	18.06
5399	NYSE	TDF	Wed, Jul 27, 2016	18.13	18.13	17.90	17.98
5398	NYSE	TDF	Tue, Jul 26, 2016	17.99	18.10	17.97	18.02
5397	NYSE	TDF	Mon, Jul 25, 2016	17.85	17.90	17.76	17.83
5396	NYSE	TDF	Fri, Jul 22, 2016	17.87	17.99	17.87	17.95
5395	NYSE	TDF	Thu, Jul 21, 2016	17.98	18.00	17.89	17.94
5394	NYSE	TDF	Wed, Jul 20, 2016	17.87	17.94	17.85	17.90
5393	NYSE	TDF	Tue, Jul 19, 2016	17.78	17.83	17.77	17.81
5392	NYSE	TDF	Mon, Jul 18, 2016	17.82	17.95	17.81	17.91
5391	NYSE	TDF	Fri, Jul 15, 2016	17.73	17.88	17.73	17.87
5390	NYSE	TDF	Thu, Jul 14, 2016	17.66	17.82	17.65	17.76
5389	NYSE	TDF	Wed, Jul 13, 2016	17.71	17.72	17.56	17.59
5388	NYSE	TDF	Tue, Jul 12, 2016	17.60	17.75	17.60	17.71
5387	NYSE	TDF	Mon, Jul 11, 2016	17.45	17.51	17.44	17.44
5386	NYSE	TDF	Fri, Jul 8, 2016	17.24	17.45	17.24	17.44
5385	NYSE	TDF	Thu, Jul 7, 2016	17.13	17.30	17.11	17.15
5384	NYSE	TDF	Wed, Jul 6, 2016	17.04	17.21	16.96	17.15
5383	NYSE	TDF	Tue, Jul 5, 2016	17.40	17.40	17.07	17.15
5382	NYSE	TDF	Fri, Jul 1, 2016	17.41	17.51	17.36	17.40
5381	NYSE	TDF	Thu, Jun 30, 2016	17.11	17.36	16.96	17.33
5380	NYSE	TDF	Wed, Jun 29, 2016	17.05	17.21	17.02	17.09
5379	NYSE	TDF	Tue, Jun 28, 2016	16.80	17.05	16.76	16.87
5378	NYSE	TDF	Mon, Jun 27, 2016	16.72	16.72	16.38	16.55
5377	NYSE	TDF	Fri, Jun 24, 2016	16.69	16.84	16.64	16.73
5376	NYSE	TDF	Thu, Jun 23, 2016	17.19	17.37	17.14	17.24
5375	NYSE	TDF	Wed, Jun 22, 2016	17.04	17.14	16.95	17.07
5374	NYSE	TDF	Tue, Jun 21, 2016	16.85	17.00	16.85	16.94
5373	NYSE	TDF	Mon, Jun 20, 2016	16.81	17.01	16.81	16.87
5372	NYSE	TDF	Fri, Jun 17, 2016	16.53	16.74	16.53	16.58
5371	NYSE	TDF	Thu, Jun 16, 2016	16.59	16.69	16.46	16.64
5370	NYSE	TDF	Wed, Jun 15, 2016	16.68	16.85	16.68	16.78
5369	NYSE	TDF	Tue, Jun 14, 2016	16.74	16.85	16.59	16.69
5368	NYSE	TDF	Mon, Jun 13, 2016	16.94	16.99	16.76	16.76
5367	NYSE	TDF	Fri, Jun 10, 2016	17.18	17.18	16.95	17.04
5366	NYSE	TDF	Thu, Jun 9, 2016	17.29	17.38	17.14	17.31
5365	NYSE	TDF	Wed, Jun 8, 2016	17.30	17.48	17.25	17.36
5364	NYSE	TDF	Tue, Jun 7, 2016	17.30	17.44	17.30	17.33
5363	NYSE	TDF	Mon, Jun 6, 2016	17.15	17.34	17.15	17.27
5362	NYSE	TDF	Fri, Jun 3, 2016	17.11	17.25	17.08	17.19
5361	NYSE	TDF	Thu, Jun 2, 2016	16.91	17.24	16.90	17.09
5360	NYSE	TDF	Wed, Jun 1, 2016	16.71	16.96	16.71	16.91
5359	NYSE	TDF	Tue, May 31, 2016	16.82	16.94	16.79	16.80
5358	NYSE	TDF	Fri, May 27, 2016	16.85	16.90	16.63	16.73
5357	NYSE	TDF	Thu, May 26, 2016	16.71	16.92	16.65	16.75
5356	NYSE	TDF	Wed, May 25, 2016	16.50	16.78	16.50	16.70
5355	NYSE	TDF	Tue, May 24, 2016	16.40	16.62	16.40	16.62
5354	NYSE	TDF	Mon, May 23, 2016	16.27	16.39	16.27	16.38
5353	NYSE	TDF	Fri, May 20, 2016	16.28	16.50	16.20	16.28
5352	NYSE	TDF	Thu, May 19, 2016	16.34	16.38	16.21	16.25
5351	NYSE	TDF	Wed, May 18, 2016	16.56	16.64	16.35	16.41
5350	NYSE	TDF	Tue, May 17, 2016	16.52	16.57	16.44	16.49
5349	NYSE	TDF	Mon, May 16, 2016	16.35	16.67	16.35	16.49
5348	NYSE	TDF	Fri, May 13, 2016	16.47	16.47	16.30	16.34
5347	NYSE	TDF	Thu, May 12, 2016	16.76	16.76	16.46	16.54
5346	NYSE	TDF	Wed, May 11, 2016	16.57	16.70	16.57	16.66
5345	NYSE	TDF	Tue, May 10, 2016	16.62	16.80	16.56	16.67
5344	NYSE	TDF	Mon, May 9, 2016	16.65	16.73	16.55	16.56
5343	NYSE	TDF	Fri, May 6, 2016	16.77	16.87	16.68	16.76
5342	NYSE	TDF	Thu, May 5, 2016	17.10	17.20	16.95	16.97
5341	NYSE	TDF	Wed, May 4, 2016	17.02	17.18	16.97	16.99
5340	NYSE	TDF	Tue, May 3, 2016	17.15	17.15	17.02	17.13
5339	NYSE	TDF	Mon, May 2, 2016	17.32	17.36	17.25	17.25
5338	NYSE	TDF	Fri, Apr 29, 2016	17.33	17.37	17.24	17.37
5337	NYSE	TDF	Thu, Apr 28, 2016	17.51	17.61	17.27	17.50
5336	NYSE	TDF	Wed, Apr 27, 2016	17.58	17.75	17.58	17.66
5335	NYSE	TDF	Tue, Apr 26, 2016	17.52	17.69	17.52	17.69
5334	NYSE	TDF	Mon, Apr 25, 2016	17.27	17.48	17.27	17.46
5333	NYSE	TDF	Fri, Apr 22, 2016	17.69	17.69	17.43	17.44
5332	NYSE	TDF	Thu, Apr 21, 2016	17.47	17.56	17.46	17.51
5331	NYSE	TDF	Wed, Apr 20, 2016	17.55	17.59	17.45	17.46
5330	NYSE	TDF	Tue, Apr 19, 2016	17.51	17.74	17.51	17.63
5329	NYSE	TDF	Mon, Apr 18, 2016	17.39	17.62	17.39	17.50
5328	NYSE	TDF	Fri, Apr 15, 2016	17.46	17.61	17.46	17.46
5327	NYSE	TDF	Thu, Apr 14, 2016	17.42	17.55	17.42	17.47
5326	NYSE	TDF	Wed, Apr 13, 2016	17.39	17.50	17.39	17.43
5325	NYSE	TDF	Tue, Apr 12, 2016	16.89	17.15	16.89	17.10
5324	NYSE	TDF	Mon, Apr 11, 2016	16.97	17.03	16.87	16.95
5323	NYSE	TDF	Fri, Apr 8, 2016	16.73	16.90	16.73	16.82
5322	NYSE	TDF	Thu, Apr 7, 2016	16.72	16.72	16.59	16.59
5321	NYSE	TDF	Wed, Apr 6, 2016	16.53	16.80	16.53	16.80
5320	NYSE	TDF	Tue, Apr 5, 2016	16.81	16.81	16.81	16.50
5319	NYSE	TDF	Mon, Apr 4, 2016	17.00	17.04	16.81	16.81
5318	NYSE	TDF	Fri, Apr 1, 2016	16.94	17.14	16.77	17.06
5317	NYSE	TDF	Thu, Mar 31, 2016	16.96	17.07	16.96	17.12
5316	NYSE	TDF	Wed, Mar 30, 2016	16.76	16.96	16.76	16.96
5315	NYSE	TDF	Tue, Mar 29, 2016	16.28	16.71	16.20	16.59
5314	NYSE	TDF	Mon, Mar 28, 2016	16.64	16.74	16.44	16.44
5313	NYSE	TDF	Thu, Mar 24, 2016	16.53	16.71	16.53	16.59
5312	NYSE	TDF	Wed, Mar 23, 2016	16.88	16.88	16.64	16.72
5311	NYSE	TDF	Tue, Mar 22, 2016	16.81	16.95	16.81	16.91
5310	NYSE	TDF	Mon, Mar 21, 2016	16.86	16.94	16.86	16.94
5309	NYSE	TDF	Fri, Mar 18, 2016	16.70	16.94	16.70	16.84
5308	NYSE	TDF	Thu, Mar 17, 2016	16.55	16.86	16.50	16.74
5307	NYSE	TDF	Wed, Mar 16, 2016	16.39	16.50	16.29	16.46
5306	NYSE	TDF	Tue, Mar 15, 2016	16.48	16.48	16.48	16.38
5305	NYSE	TDF	Mon, Mar 14, 2016	16.44	16.55	16.32	16.55
5304	NYSE	TDF	Fri, Mar 11, 2016	16.23	16.23	16.23	16.55
5303	NYSE	TDF	Thu, Mar 10, 2016	16.40	16.40	16.40	16.23
5302	NYSE	TDF	Wed, Mar 9, 2016	16.46	16.50	16.31	16.40
5301	NYSE	TDF	Tue, Mar 8, 2016	16.29	16.29	16.22	16.26
5300	NYSE	TDF	Mon, Mar 7, 2016	16.41	16.44	16.32	16.40
5299	NYSE	TDF	Fri, Mar 4, 2016	16.36	16.60	16.29	16.58
5298	NYSE	TDF	Thu, Mar 3, 2016	16.27	16.27	16.27	16.28
5297	NYSE	TDF	Wed, Mar 2, 2016	16.10	16.27	16.10	16.27
5296	NYSE	TDF	Tue, Mar 1, 2016	15.80	16.02	15.77	15.96
5295	NYSE	TDF	Mon, Feb 29, 2016	15.52	15.80	15.52	15.67
5294	NYSE	TDF	Fri, Feb 26, 2016	15.73	15.89	15.69	15.50
5293	NYSE	TDF	Thu, Feb 25, 2016	15.63	15.89	15.58	15.67
5292	NYSE	TDF	Wed, Feb 24, 2016	15.74	15.97	15.70	15.87
5291	NYSE	TDF	Tue, Feb 23, 2016	15.90	16.06	15.88	15.88
5290	NYSE	TDF	Mon, Feb 22, 2016	15.94	16.12	15.91	16.06
5289	NYSE	TDF	Fri, Feb 19, 2016	15.63	15.81	15.63	15.75
5288	NYSE	TDF	Thu, Feb 18, 2016	15.66	15.77	15.55	15.68
5287	NYSE	TDF	Wed, Feb 17, 2016	15.48	15.67	15.44	15.59
5286	NYSE	TDF	Tue, Feb 16, 2016	15.11	15.42	15.11	15.40
5285	NYSE	TDF	Fri, Feb 12, 2016	14.85	15.07	14.76	14.81
5284	NYSE	TDF	Thu, Feb 11, 2016	14.63	14.81	14.27	14.80
5283	NYSE	TDF	Wed, Feb 10, 2016	15.00	15.30	14.98	14.98
5282	NYSE	TDF	Tue, Feb 9, 2016	15.20	15.36	14.88	14.88
5281	NYSE	TDF	Mon, Feb 8, 2016	15.65	15.65	15.33	15.36
5280	NYSE	TDF	Fri, Feb 5, 2016	15.82	15.90	15.63	15.70
5279	NYSE	TDF	Thu, Feb 4, 2016	15.67	16.02	15.66	15.71
5278	NYSE	TDF	Wed, Feb 3, 2016	15.69	15.77	15.48	15.69
5277	NYSE	TDF	Tue, Feb 2, 2016	15.51	15.60	15.48	15.48
5276	NYSE	TDF	Mon, Feb 1, 2016	15.64	15.65	15.51	15.60
5275	NYSE	TDF	Fri, Jan 29, 2016	15.60	16.00	15.60	15.81
5274	NYSE	TDF	Thu, Jan 28, 2016	15.66	15.66	15.39	15.48
5273	NYSE	TDF	Wed, Jan 27, 2016	15.73	15.82	15.51	15.51
5272	NYSE	TDF	Tue, Jan 26, 2016	15.81	16.01	15.62	15.69
5271	NYSE	TDF	Mon, Jan 25, 2016	15.95	16.00	15.80	15.91
5270	NYSE	TDF	Fri, Jan 22, 2016	15.95	16.01	15.75	16.01
5269	NYSE	TDF	Thu, Jan 21, 2016	15.10	15.99	15.10	15.82
5268	NYSE	TDF	Wed, Jan 20, 2016	15.44	15.56	15.21	15.31
5267	NYSE	TDF	Tue, Jan 19, 2016	15.83	15.90	15.58	15.66
5266	NYSE	TDF	Fri, Jan 15, 2016	15.65	15.65	15.49	15.55
5265	NYSE	TDF	Thu, Jan 14, 2016	15.73	16.04	15.65	15.97
5264	NYSE	TDF	Wed, Jan 13, 2016	16.00	16.03	15.72	15.73
5263	NYSE	TDF	Tue, Jan 12, 2016	16.11	16.13	15.94	15.97
5262	NYSE	TDF	Mon, Jan 11, 2016	16.18	16.25	16.00	16.11
5261	NYSE	TDF	Fri, Jan 8, 2016	16.98	16.98	16.35	16.40
5260	NYSE	TDF	Thu, Jan 7, 2016	16.70	17.09	16.57	17.03
5259	NYSE	TDF	Wed, Jan 6, 2016	17.35	17.45	17.00	17.06
5258	NYSE	TDF	Tue, Jan 5, 2016	17.41	17.60	17.35	17.56
5257	NYSE	TDF	Mon, Jan 4, 2016	17.39	17.54	17.05	17.48
5256	NYSE	TDF	Thu, Dec 31, 2015	18.10	18.38	17.76	17.81
5255	NYSE	TDF	Wed, Dec 30, 2015	17.74	18.00	17.74	17.83
5254	NYSE	TDF	Tue, Dec 29, 2015	17.89	17.94	17.75	17.79
5253	NYSE	TDF	Mon, Dec 28, 2015	17.64	18.50	17.49	17.99
5252	NYSE	TDF	Thu, Dec 24, 2015	17.80	17.83	17.76	17.80
5251	NYSE	TDF	Wed, Dec 23, 2015	17.77	17.88	17.73	17.84
5250	NYSE	TDF	Tue, Dec 22, 2015	17.67	17.90	17.61	17.66
5249	NYSE	TDF	Mon, Dec 21, 2015	17.66	17.75	17.59	17.64
5248	NYSE	TDF	Fri, Dec 18, 2015	17.55	17.68	17.47	17.55
5247	NYSE	TDF	Thu, Dec 17, 2015	17.64	17.68	17.43	17.49
5246	NYSE	TDF	Wed, Dec 16, 2015	17.44	17.64	17.35	17.52
5245	NYSE	TDF	Tue, Dec 15, 2015	17.22	17.59	17.22	17.34
5244	NYSE	TDF	Mon, Dec 14, 2015	17.61	17.64	16.85	17.16
5243	NYSE	TDF	Fri, Dec 11, 2015	19.17	19.30	18.88	19.11
5242	NYSE	TDF	Thu, Dec 10, 2015	19.49	19.61	19.34	19.34
5241	NYSE	TDF	Wed, Dec 9, 2015	19.51	19.58	19.48	19.56
5240	NYSE	TDF	Tue, Dec 8, 2015	19.60	19.69	19.55	19.59
5239	NYSE	TDF	Mon, Dec 7, 2015	19.93	19.95	19.88	19.90
5238	NYSE	TDF	Fri, Dec 4, 2015	19.95	20.02	19.92	20.00
5237	NYSE	TDF	Thu, Dec 3, 2015	20.07	20.07	19.92	20.01
5236	NYSE	TDF	Wed, Dec 2, 2015	19.89	19.97	19.79	19.94
5235	NYSE	TDF	Tue, Dec 1, 2015	19.59	19.81	19.59	19.79
5234	NYSE	TDF	Mon, Nov 30, 2015	19.41	19.57	19.27	19.51
5233	NYSE	TDF	Fri, Nov 27, 2015	19.47	19.57	19.36	19.36
5232	NYSE	TDF	Wed, Nov 25, 2015	19.74	19.79	19.69	19.76
5231	NYSE	TDF	Tue, Nov 24, 2015	19.73	19.76	19.67	19.73
5230	NYSE	TDF	Mon, Nov 23, 2015	19.74	19.92	19.56	19.87
5229	NYSE	TDF	Fri, Nov 20, 2015	20.00	20.09	19.78	19.83
5228	NYSE	TDF	Thu, Nov 19, 2015	19.54	19.89	19.48	19.88
5227	NYSE	TDF	Wed, Nov 18, 2015	19.30	19.42	19.03	19.39
5226	NYSE	TDF	Tue, Nov 17, 2015	19.74	19.74	19.43	19.46
5225	NYSE	TDF	Mon, Nov 16, 2015	19.73	19.90	19.55	19.66
5224	NYSE	TDF	Fri, Nov 13, 2015	19.75	19.95	19.59	19.81
5223	NYSE	TDF	Thu, Nov 12, 2015	19.74	19.89	19.73	19.89
5222	NYSE	TDF	Wed, Nov 11, 2015	19.74	19.95	19.68	19.95
5221	NYSE	TDF	Tue, Nov 10, 2015	19.78	19.82	19.70	19.80
5220	NYSE	TDF	Mon, Nov 9, 2015	20.11	20.18	19.68	19.76
5219	NYSE	TDF	Fri, Nov 6, 2015	20.13	20.21	20.13	20.16
5218	NYSE	TDF	Thu, Nov 5, 2015	20.31	20.46	20.23	20.26
5217	NYSE	TDF	Wed, Nov 4, 2015	20.22	20.29	20.02	20.26
5216	NYSE	TDF	Tue, Nov 3, 2015	19.86	19.95	19.72	19.94
5215	NYSE	TDF	Mon, Nov 2, 2015	20.05	20.20	19.97	19.97
5214	NYSE	TDF	Fri, Oct 30, 2015	19.92	20.18	19.89	20.14
5213	NYSE	TDF	Thu, Oct 29, 2015	19.85	19.91	19.77	19.89
5212	NYSE	TDF	Wed, Oct 28, 2015	20.10	20.17	19.97	19.97
5211	NYSE	TDF	Tue, Oct 27, 2015	20.19	20.34	20.04	20.04
5210	NYSE	TDF	Mon, Oct 26, 2015	20.13	20.35	20.12	20.29
5209	NYSE	TDF	Fri, Oct 23, 2015	20.41	20.63	20.23	20.34
5208	NYSE	TDF	Thu, Oct 22, 2015	20.08	20.28	20.04	20.11
5207	NYSE	TDF	Wed, Oct 21, 2015	19.89	20.00	19.80	19.92
5206	NYSE	TDF	Tue, Oct 20, 2015	20.07	20.09	19.92	20.04
5205	NYSE	TDF	Mon, Oct 19, 2015	19.89	20.02	19.89	20.02
5204	NYSE	TDF	Fri, Oct 16, 2015	20.06	20.11	20.02	20.05
5203	NYSE	TDF	Thu, Oct 15, 2015	19.96	20.13	19.88	20.11
5202	NYSE	TDF	Wed, Oct 14, 2015	19.74	19.88	19.71	19.74
5201	NYSE	TDF	Tue, Oct 13, 2015	19.65	19.82	19.65	19.69
5200	NYSE	TDF	Mon, Oct 12, 2015	19.78	19.89	19.78	19.80
5199	NYSE	TDF	Fri, Oct 9, 2015	19.86	19.89	19.65	19.69
5198	NYSE	TDF	Thu, Oct 8, 2015	19.52	19.77	19.52	19.77
5197	NYSE	TDF	Wed, Oct 7, 2015	19.36	20.00	19.31	19.72
5196	NYSE	TDF	Tue, Oct 6, 2015	19.09	19.23	18.94	19.07
5195	NYSE	TDF	Mon, Oct 5, 2015	19.34	19.47	19.14	19.15
5194	NYSE	TDF	Fri, Oct 2, 2015	18.86	19.25	18.84	19.16
5193	NYSE	TDF	Thu, Oct 1, 2015	18.85	19.06	18.65	19.02
5192	NYSE	TDF	Wed, Sep 30, 2015	18.65	18.70	18.53	18.68
5191	NYSE	TDF	Tue, Sep 29, 2015	18.35	18.35	18.18	18.28
5190	NYSE	TDF	Mon, Sep 28, 2015	18.23	18.42	18.10	18.42
5189	NYSE	TDF	Fri, Sep 25, 2015	18.80	18.80	18.23	18.33
5188	NYSE	TDF	Thu, Sep 24, 2015	17.92	18.29	17.77	18.26
5187	NYSE	TDF	Wed, Sep 23, 2015	18.30	18.39	18.10	18.12
5186	NYSE	TDF	Tue, Sep 22, 2015	18.13	18.62	17.93	18.50
5185	NYSE	TDF	Mon, Sep 21, 2015	18.12	18.31	18.12	18.28
5184	NYSE	TDF	Fri, Sep 18, 2015	17.96	18.09	17.87	18.06
5183	NYSE	TDF	Thu, Sep 17, 2015	18.06	18.26	17.97	18.06
5182	NYSE	TDF	Wed, Sep 16, 2015	18.25	18.33	18.16	18.20
5181	NYSE	TDF	Tue, Sep 15, 2015	18.05	18.05	17.92	18.00
5180	NYSE	TDF	Mon, Sep 14, 2015	18.12	18.13	17.97	18.00
5179	NYSE	TDF	Fri, Sep 11, 2015	18.19	18.24	18.06	18.15
5178	NYSE	TDF	Thu, Sep 10, 2015	18.12	18.32	18.09	18.20
5177	NYSE	TDF	Wed, Sep 9, 2015	19.11	19.14	18.31	18.46
5176	NYSE	TDF	Tue, Sep 8, 2015	20.44	21.06	20.31	21.02
5175	NYSE	TDF	Fri, Sep 4, 2015	19.60	19.86	19.60	19.84
5174	NYSE	TDF	Thu, Sep 3, 2015	19.83	20.15	19.78	20.06
5173	NYSE	TDF	Wed, Sep 2, 2015	19.45	19.77	19.45	19.68
5172	NYSE	TDF	Tue, Sep 1, 2015	19.35	19.55	19.25	19.44
5171	NYSE	TDF	Mon, Aug 31, 2015	19.71	19.79	19.57	19.75
5170	NYSE	TDF	Fri, Aug 28, 2015	19.60	19.88	19.54	19.80
5169	NYSE	TDF	Thu, Aug 27, 2015	19.16	19.88	19.16	19.88
5168	NYSE	TDF	Wed, Aug 26, 2015	19.02	19.07	18.32	19.06
5167	NYSE	TDF	Tue, Aug 25, 2015	19.37	19.64	19.01	19.11
5166	NYSE	TDF	Mon, Aug 24, 2015	18.54	19.31	17.94	18.51
5165	NYSE	TDF	Fri, Aug 21, 2015	20.33	20.50	19.75	19.75
5164	NYSE	TDF	Thu, Aug 20, 2015	20.78	20.78	20.52	20.52
5163	NYSE	TDF	Wed, Aug 19, 2015	21.43	21.43	20.82	20.99
5162	NYSE	TDF	Tue, Aug 18, 2015	21.69	21.69	21.42	21.57
5161	NYSE	TDF	Mon, Aug 17, 2015	22.03	22.04	21.78	21.98
5160	NYSE	TDF	Fri, Aug 14, 2015	22.26	22.30	22.15	22.20
5159	NYSE	TDF	Thu, Aug 13, 2015	22.33	22.48	22.30	22.35
5158	NYSE	TDF	Wed, Aug 12, 2015	22.34	22.44	22.08	22.20
5157	NYSE	TDF	Tue, Aug 11, 2015	22.64	22.74	22.60	22.71
5156	NYSE	TDF	Mon, Aug 10, 2015	22.96	23.09	22.96	23.03
5155	NYSE	TDF	Fri, Aug 7, 2015	22.79	22.86	22.72	22.81
5154	NYSE	TDF	Thu, Aug 6, 2015	22.98	22.98	22.56	22.66
5153	NYSE	TDF	Wed, Aug 5, 2015	22.93	23.27	22.93	23.23
5152	NYSE	TDF	Tue, Aug 4, 2015	22.66	23.10	22.52	23.06
5151	NYSE	TDF	Mon, Aug 3, 2015	22.35	22.50	22.26	22.46
5150	NYSE	TDF	Fri, Jul 31, 2015	22.48	22.72	22.48	22.63
5149	NYSE	TDF	Thu, Jul 30, 2015	22.44	22.53	22.25	22.53
5148	NYSE	TDF	Wed, Jul 29, 2015	22.73	22.81	22.50	22.69
5147	NYSE	TDF	Tue, Jul 28, 2015	22.72	22.75	22.50	22.68
5146	NYSE	TDF	Mon, Jul 27, 2015	22.88	23.03	22.71	22.77
5145	NYSE	TDF	Fri, Jul 24, 2015	23.42	23.64	23.35	23.55
5144	NYSE	TDF	Thu, Jul 23, 2015	23.87	23.91	23.58	23.61
5143	NYSE	TDF	Wed, Jul 22, 2015	23.60	23.73	23.49	23.65
5142	NYSE	TDF	Tue, Jul 21, 2015	23.62	23.74	23.60	23.67
5141	NYSE	TDF	Mon, Jul 20, 2015	23.61	23.62	23.51	23.58
5140	NYSE	TDF	Fri, Jul 17, 2015	23.85	23.85	23.68	23.70
5139	NYSE	TDF	Thu, Jul 16, 2015	23.61	23.69	23.55	23.65
5138	NYSE	TDF	Wed, Jul 15, 2015	23.38	23.60	23.34	23.35
5137	NYSE	TDF	Tue, Jul 14, 2015	23.55	23.78	23.53	23.70
5136	NYSE	TDF	Mon, Jul 13, 2015	23.80	23.85	23.65	23.68
5135	NYSE	TDF	Fri, Jul 10, 2015	23.31	23.70	23.29	23.62
5134	NYSE	TDF	Thu, Jul 9, 2015	22.45	22.98	22.45	22.75
5133	NYSE	TDF	Wed, Jul 8, 2015	22.24	22.47	21.93	22.04
5132	NYSE	TDF	Tue, Jul 7, 2015	23.10	23.13	22.80	23.00
5131	NYSE	TDF	Mon, Jul 6, 2015	23.95	24.09	23.87	23.91
5130	NYSE	TDF	Thu, Jul 2, 2015	24.66	24.82	24.64	24.66
5129	NYSE	TDF	Wed, Jul 1, 2015	24.50	24.88	24.50	24.66
5128	NYSE	TDF	Tue, Jun 30, 2015	24.68	24.90	24.58	24.80
5127	NYSE	TDF	Mon, Jun 29, 2015	24.72	24.72	24.29	24.37
5126	NYSE	TDF	Fri, Jun 26, 2015	25.36	25.46	25.03	25.05
5125	NYSE	TDF	Thu, Jun 25, 2015	25.89	25.89	25.75	25.75
5124	NYSE	TDF	Wed, Jun 24, 2015	26.00	26.04	25.96	25.96
5123	NYSE	TDF	Tue, Jun 23, 2015	25.82	25.90	25.81	25.83
5122	NYSE	TDF	Mon, Jun 22, 2015	25.52	25.67	25.52	25.56
5121	NYSE	TDF	Fri, Jun 19, 2015	25.85	25.94	25.47	25.52
5120	NYSE	TDF	Thu, Jun 18, 2015	25.97	26.18	25.97	26.04
5119	NYSE	TDF	Wed, Jun 17, 2015	26.15	26.22	26.00	26.17
5118	NYSE	TDF	Tue, Jun 16, 2015	26.19	26.22	26.14	26.18
5117	NYSE	TDF	Mon, Jun 15, 2015	26.47	26.57	26.27	26.48
5116	NYSE	TDF	Fri, Jun 12, 2015	26.86	26.94	26.83	26.87
5115	NYSE	TDF	Thu, Jun 11, 2015	26.83	26.84	26.71	26.75
5114	NYSE	TDF	Wed, Jun 10, 2015	26.41	26.70	26.36	26.66
5113	NYSE	TDF	Tue, Jun 9, 2015	26.60	26.79	26.57	26.62
5112	NYSE	TDF	Mon, Jun 8, 2015	27.09	27.15	27.05	27.09
5111	NYSE	TDF	Fri, Jun 5, 2015	27.02	27.11	26.86	27.06
5110	NYSE	TDF	Thu, Jun 4, 2015	27.22	27.32	27.07	27.21
5109	NYSE	TDF	Wed, Jun 3, 2015	27.25	27.40	27.25	27.33
5108	NYSE	TDF	Tue, Jun 2, 2015	27.15	27.30	27.15	27.24
5107	NYSE	TDF	Mon, Jun 1, 2015	27.30	27.31	27.13	27.20
5106	NYSE	TDF	Fri, May 29, 2015	27.12	27.16	26.88	27.01
5105	NYSE	TDF	Thu, May 28, 2015	27.31	27.45	27.04	27.24
5104	NYSE	TDF	Wed, May 27, 2015	27.85	27.93	27.80	27.91
5103	NYSE	TDF	Tue, May 26, 2015	27.92	28.04	27.81	27.87
5102	NYSE	TDF	Fri, May 22, 2015	27.58	27.80	27.58	27.77
5101	NYSE	TDF	Thu, May 21, 2015	27.25	27.35	27.13	27.31
5100	NYSE	TDF	Wed, May 20, 2015	27.10	27.21	27.06	27.19
5099	NYSE	TDF	Tue, May 19, 2015	27.12	27.29	27.12	27.17
5098	NYSE	TDF	Mon, May 18, 2015	27.11	27.11	26.85	27.02
5097	NYSE	TDF	Fri, May 15, 2015	27.32	27.58	27.18	27.26
5096	NYSE	TDF	Thu, May 14, 2015	27.00	27.34	27.00	27.27
5095	NYSE	TDF	Wed, May 13, 2015	26.82	27.04	26.82	27.00
5094	NYSE	TDF	Tue, May 12, 2015	26.99	27.05	26.88	26.99
5093	NYSE	TDF	Mon, May 11, 2015	27.03	27.26	27.03	27.09
5092	NYSE	TDF	Fri, May 8, 2015	26.90	27.07	26.90	27.02
5091	NYSE	TDF	Thu, May 7, 2015	26.70	26.80	26.59	26.65
5090	NYSE	TDF	Wed, May 6, 2015	27.14	27.21	26.78	26.81
5089	NYSE	TDF	Tue, May 5, 2015	27.42	27.49	27.19	27.22
5088	NYSE	TDF	Mon, May 4, 2015	27.68	27.93	27.68	27.93
5087	NYSE	TDF	Fri, May 1, 2015	27.51	27.68	27.51	27.68
5086	NYSE	TDF	Thu, Apr 30, 2015	27.67	27.67	27.46	27.50
5085	NYSE	TDF	Wed, Apr 29, 2015	27.75	27.82	27.67	27.74
5084	NYSE	TDF	Tue, Apr 28, 2015	28.06	28.06	27.93	27.99
5083	NYSE	TDF	Mon, Apr 27, 2015	27.94	28.02	27.91	27.95
5082	NYSE	TDF	Fri, Apr 24, 2015	27.65	27.83	27.60	27.75
5081	NYSE	TDF	Thu, Apr 23, 2015	27.53	27.69	27.49	27.64
5080	NYSE	TDF	Wed, Apr 22, 2015	27.54	27.66	27.48	27.63
5079	NYSE	TDF	Tue, Apr 21, 2015	27.20	27.33	27.20	27.30
5078	NYSE	TDF	Mon, Apr 20, 2015	26.92	26.99	26.87	26.92
5077	NYSE	TDF	Fri, Apr 17, 2015	26.88	26.88	26.56	26.73
5076	NYSE	TDF	Thu, Apr 16, 2015	27.16	27.39	27.16	27.38
5075	NYSE	TDF	Wed, Apr 15, 2015	27.17	27.17	26.99	27.12
5074	NYSE	TDF	Tue, Apr 14, 2015	26.76	27.20	26.76	27.17
5073	NYSE	TDF	Mon, Apr 13, 2015	27.40	27.51	27.12	27.22
5072	NYSE	TDF	Fri, Apr 10, 2015	27.05	27.10	26.76	27.08
5071	NYSE	TDF	Thu, Apr 9, 2015	26.93	27.19	26.83	27.15
5070	NYSE	TDF	Wed, Apr 8, 2015	26.48	26.82	26.48	26.73
5069	NYSE	TDF	Tue, Apr 7, 2015	25.78	25.95	25.78	25.87
5068	NYSE	TDF	Mon, Apr 6, 2015	25.55	25.94	25.55	25.82
5067	NYSE	TDF	Thu, Apr 2, 2015	25.31	25.49	25.24	25.49
5066	NYSE	TDF	Wed, Apr 1, 2015	25.02	25.23	25.02	25.23
5065	NYSE	TDF	Tue, Mar 31, 2015	24.74	24.93	24.74	24.84
5064	NYSE	TDF	Mon, Mar 30, 2015	24.75	25.02	24.75	25.02
5063	NYSE	TDF	Fri, Mar 27, 2015	24.55	24.71	24.46	24.51
5062	NYSE	TDF	Thu, Mar 26, 2015	23.97	24.54	23.97	24.50
5061	NYSE	TDF	Wed, Mar 25, 2015	24.48	24.53	24.35	24.37
5060	NYSE	TDF	Tue, Mar 24, 2015	24.41	24.53	24.39	24.48
5059	NYSE	TDF	Mon, Mar 23, 2015	24.45	24.53	24.41	24.46
5058	NYSE	TDF	Fri, Mar 20, 2015	24.50	24.59	24.41	24.58
5057	NYSE	TDF	Thu, Mar 19, 2015	24.54	24.64	24.37	24.56
5056	NYSE	TDF	Wed, Mar 18, 2015	24.24	24.58	24.18	24.58
5055	NYSE	TDF	Tue, Mar 17, 2015	23.70	24.23	23.70	24.23
5054	NYSE	TDF	Mon, Mar 16, 2015	23.89	24.19	23.83	24.14
5053	NYSE	TDF	Fri, Mar 13, 2015	23.89	23.89	23.64	23.77
5052	NYSE	TDF	Thu, Mar 12, 2015	23.79	23.92	23.70	23.78
5051	NYSE	TDF	Wed, Mar 11, 2015	23.53	23.65	23.53	23.57
5050	NYSE	TDF	Tue, Mar 10, 2015	23.52	23.59	23.43	23.48
5049	NYSE	TDF	Mon, Mar 9, 2015	23.56	23.77	23.56	23.71
5048	NYSE	TDF	Fri, Mar 6, 2015	23.53	23.55	23.40	23.47
5047	NYSE	TDF	Thu, Mar 5, 2015	23.61	23.64	23.54	23.57
5046	NYSE	TDF	Wed, Mar 4, 2015	23.60	23.61	23.48	23.57
5045	NYSE	TDF	Tue, Mar 3, 2015	23.77	23.77	23.66	23.71
5044	NYSE	TDF	Mon, Mar 2, 2015	23.72	24.00	23.72	23.98
5043	NYSE	TDF	Fri, Feb 27, 2015	23.83	23.97	23.79	23.82
5042	NYSE	TDF	Thu, Feb 26, 2015	23.89	23.93	23.80	23.88
5041	NYSE	TDF	Wed, Feb 25, 2015	23.71	23.83	23.68	23.82
5040	NYSE	TDF	Tue, Feb 24, 2015	23.62	23.78	23.62	23.74
5039	NYSE	TDF	Mon, Feb 23, 2015	23.61	23.66	23.55	23.58
5038	NYSE	TDF	Fri, Feb 20, 2015	23.60	23.73	23.60	23.70
5037	NYSE	TDF	Thu, Feb 19, 2015	23.62	23.76	23.62	23.65
5036	NYSE	TDF	Wed, Feb 18, 2015	23.63	23.74	23.63	23.67
5035	NYSE	TDF	Tue, Feb 17, 2015	23.79	23.79	23.66	23.75
5034	NYSE	TDF	Fri, Feb 13, 2015	23.61	23.77	23.60	23.75
5033	NYSE	TDF	Thu, Feb 12, 2015	23.56	23.64	23.44	23.60
5032	NYSE	TDF	Wed, Feb 11, 2015	23.39	23.45	23.32	23.43
5031	NYSE	TDF	Tue, Feb 10, 2015	23.33	23.42	23.29	23.35
5030	NYSE	TDF	Mon, Feb 9, 2015	23.18	23.35	23.18	23.22
5029	NYSE	TDF	Fri, Feb 6, 2015	23.52	23.52	23.30	23.32
5028	NYSE	TDF	Thu, Feb 5, 2015	23.56	23.65	23.54	23.62
5027	NYSE	TDF	Wed, Feb 4, 2015	23.78	23.83	23.62	23.71
5026	NYSE	TDF	Tue, Feb 3, 2015	23.43	23.68	23.26	23.65
5025	NYSE	TDF	Mon, Feb 2, 2015	23.30	23.49	23.12	23.35
5024	NYSE	TDF	Fri, Jan 30, 2015	23.55	23.60	23.19	23.21
5023	NYSE	TDF	Thu, Jan 29, 2015	23.77	23.78	23.61	23.74
5022	NYSE	TDF	Wed, Jan 28, 2015	23.85	23.90	23.69	23.72
5021	NYSE	TDF	Tue, Jan 27, 2015	23.93	23.97	23.74	23.93
5020	NYSE	TDF	Mon, Jan 26, 2015	24.43	24.43	24.21	24.23
5019	NYSE	TDF	Fri, Jan 23, 2015	24.40	24.40	24.30	24.34
5018	NYSE	TDF	Thu, Jan 22, 2015	24.22	24.54	24.17	24.47
5017	NYSE	TDF	Wed, Jan 21, 2015	24.20	24.23	24.04	24.16
5016	NYSE	TDF	Tue, Jan 20, 2015	24.21	24.21	24.09	24.15
5015	NYSE	TDF	Fri, Jan 16, 2015	24.12	24.41	24.12	24.35
5014	NYSE	TDF	Thu, Jan 15, 2015	24.21	24.25	24.12	24.18
5013	NYSE	TDF	Wed, Jan 14, 2015	23.92	24.08	23.77	24.03
5012	NYSE	TDF	Tue, Jan 13, 2015	23.88	24.30	23.88	24.16
5011	NYSE	TDF	Mon, Jan 12, 2015	24.01	24.06	23.67	23.71
5010	NYSE	TDF	Fri, Jan 9, 2015	24.42	24.45	23.90	24.02
5009	NYSE	TDF	Thu, Jan 8, 2015	24.27	24.64	24.27	24.43
5008	NYSE	TDF	Wed, Jan 7, 2015	24.49	24.55	24.38	24.42
5007	NYSE	TDF	Tue, Jan 6, 2015	24.49	24.49	24.22	24.31
5006	NYSE	TDF	Mon, Jan 5, 2015	24.46	24.46	24.34	24.39
5005	NYSE	TDF	Fri, Jan 2, 2015	24.25	24.57	24.09	24.46
5004	NYSE	TDF	Wed, Dec 31, 2014	23.56	24.24	23.56	24.04
5003	NYSE	TDF	Tue, Dec 30, 2014	23.07	23.41	23.07	23.41
5002	NYSE	TDF	Mon, Dec 29, 2014	23.14	23.48	23.14	23.32
5001	NYSE	TDF	Fri, Dec 26, 2014	22.97	23.26	22.97	23.08
5000	NYSE	TDF	Wed, Dec 24, 2014	22.61	22.87	22.61	22.72
4999	NYSE	TDF	Tue, Dec 23, 2014	22.80	22.85	22.68	22.77
4998	NYSE	TDF	Mon, Dec 22, 2014	23.00	23.09	22.76	22.94
4997	NYSE	TDF	Fri, Dec 19, 2014	22.79	22.88	22.71	22.75
4996	NYSE	TDF	Thu, Dec 18, 2014	22.89	22.94	22.75	22.77
4995	NYSE	TDF	Wed, Dec 17, 2014	22.44	22.94	22.40	22.78
4994	NYSE	TDF	Tue, Dec 16, 2014	22.53	22.60	22.37	22.38
4993	NYSE	TDF	Mon, Dec 15, 2014	22.75	23.13	22.52	22.57
4992	NYSE	TDF	Fri, Dec 12, 2014	22.96	22.96	22.64	22.69
4991	NYSE	TDF	Thu, Dec 11, 2014	26.91	26.91	26.54	26.66
4990	NYSE	TDF	Wed, Dec 10, 2014	26.60	26.80	26.49	26.72
4989	NYSE	TDF	Tue, Dec 9, 2014	26.64	26.85	26.32	26.69
4988	NYSE	TDF	Mon, Dec 8, 2014	27.13	27.24	26.93	27.14
4987	NYSE	TDF	Fri, Dec 5, 2014	26.82	27.16	26.82	27.08
4986	NYSE	TDF	Thu, Dec 4, 2014	26.55	26.93	26.55	26.83
4985	NYSE	TDF	Wed, Dec 3, 2014	26.06	26.32	26.06	26.29
4984	NYSE	TDF	Tue, Dec 2, 2014	26.14	26.47	26.14	26.29
4983	NYSE	TDF	Mon, Dec 1, 2014	25.68	25.97	25.41	25.93
4982	NYSE	TDF	Fri, Nov 28, 2014	26.12	26.16	26.01	26.16
4981	NYSE	TDF	Wed, Nov 26, 2014	25.91	26.31	25.91	26.25
4980	NYSE	TDF	Tue, Nov 25, 2014	25.90	25.96	25.70	25.77
4979	NYSE	TDF	Mon, Nov 24, 2014	25.86	25.95	25.86	25.90
4978	NYSE	TDF	Fri, Nov 21, 2014	25.77	25.99	25.72	25.86
4977	NYSE	TDF	Thu, Nov 20, 2014	25.14	25.30	25.14	25.30
4976	NYSE	TDF	Wed, Nov 19, 2014	25.18	25.25	25.13	25.19
4975	NYSE	TDF	Tue, Nov 18, 2014	25.40	25.41	25.27	25.27
4974	NYSE	TDF	Mon, Nov 17, 2014	25.63	25.68	25.38	25.45
4973	NYSE	TDF	Fri, Nov 14, 2014	25.83	25.91	25.75	25.90
4972	NYSE	TDF	Thu, Nov 13, 2014	25.83	25.85	25.80	25.82
4971	NYSE	TDF	Wed, Nov 12, 2014	25.58	25.67	25.58	25.66
4970	NYSE	TDF	Tue, Nov 11, 2014	25.58	25.68	25.54	25.63
4969	NYSE	TDF	Mon, Nov 10, 2014	25.42	25.59	25.42	25.57
4968	NYSE	TDF	Fri, Nov 7, 2014	25.27	25.51	25.27	25.44
4967	NYSE	TDF	Thu, Nov 6, 2014	25.61	25.61	25.36	25.42
4966	NYSE	TDF	Wed, Nov 5, 2014	25.65	25.67	25.52	25.63
4965	NYSE	TDF	Tue, Nov 4, 2014	25.61	25.76	25.61	25.69
4964	NYSE	TDF	Mon, Nov 3, 2014	25.67	25.80	25.61	25.63
4963	NYSE	TDF	Fri, Oct 31, 2014	25.64	25.87	25.64	25.78
4962	NYSE	TDF	Thu, Oct 30, 2014	25.32	25.57	25.32	25.49
4961	NYSE	TDF	Wed, Oct 29, 2014	25.43	25.65	25.42	25.49
4960	NYSE	TDF	Tue, Oct 28, 2014	25.23	25.41	25.22	25.31
4959	NYSE	TDF	Mon, Oct 27, 2014	25.19	25.19	24.96	24.99
4958	NYSE	TDF	Fri, Oct 24, 2014	25.38	25.45	25.25	25.28
4957	NYSE	TDF	Thu, Oct 23, 2014	25.44	25.54	25.33	25.47
4956	NYSE	TDF	Wed, Oct 22, 2014	25.25	25.48	25.22	25.39
4955	NYSE	TDF	Tue, Oct 21, 2014	25.26	25.40	25.26	25.29
4954	NYSE	TDF	Mon, Oct 20, 2014	25.00	25.29	25.00	25.29
4953	NYSE	TDF	Fri, Oct 17, 2014	25.16	25.33	25.01	25.11
4952	NYSE	TDF	Thu, Oct 16, 2014	24.84	25.19	24.81	24.93
4951	NYSE	TDF	Wed, Oct 15, 2014	24.96	25.10	24.75	25.07
4950	NYSE	TDF	Tue, Oct 14, 2014	25.21	25.32	25.15	25.29
4949	NYSE	TDF	Mon, Oct 13, 2014	25.77	25.93	25.24	25.30
4948	NYSE	TDF	Fri, Oct 10, 2014	25.60	25.63	25.50	25.54
4947	NYSE	TDF	Thu, Oct 9, 2014	26.02	26.04	25.93	26.00
4946	NYSE	TDF	Wed, Oct 8, 2014	25.90	26.10	25.73	26.10
4945	NYSE	TDF	Tue, Oct 7, 2014	25.93	25.96	25.87	25.89
4944	NYSE	TDF	Mon, Oct 6, 2014	25.93	26.04	25.89	25.93
4943	NYSE	TDF	Fri, Oct 3, 2014	25.83	26.04	25.76	25.77
4942	NYSE	TDF	Thu, Oct 2, 2014	25.45	25.57	25.34	25.51
4941	NYSE	TDF	Wed, Oct 1, 2014	25.55	25.62	25.46	25.49
4940	NYSE	TDF	Tue, Sep 30, 2014	25.73	25.82	25.73	25.78
4939	NYSE	TDF	Mon, Sep 29, 2014	25.89	25.97	25.69	25.89
4938	NYSE	TDF	Fri, Sep 26, 2014	26.50	26.50	26.03	26.14
4937	NYSE	TDF	Thu, Sep 25, 2014	25.97	26.03	25.86	26.01
4936	NYSE	TDF	Wed, Sep 24, 2014	26.27	26.37	26.16	26.20
4935	NYSE	TDF	Tue, Sep 23, 2014	26.20	26.64	26.13	26.15
4934	NYSE	TDF	Mon, Sep 22, 2014	26.49	26.54	26.16	26.17
4933	NYSE	TDF	Fri, Sep 19, 2014	26.84	26.84	26.44	26.59
4932	NYSE	TDF	Thu, Sep 18, 2014	26.90	26.95	26.76	26.87
4931	NYSE	TDF	Wed, Sep 17, 2014	26.93	26.96	26.72	26.89
4930	NYSE	TDF	Tue, Sep 16, 2014	26.97	27.11	26.62	26.97
4929	NYSE	TDF	Mon, Sep 15, 2014	27.25	27.29	27.10	27.16
4928	NYSE	TDF	Fri, Sep 12, 2014	27.63	27.68	27.49	27.56
4927	NYSE	TDF	Thu, Sep 11, 2014	27.76	27.82	27.68	27.75
4926	NYSE	TDF	Wed, Sep 10, 2014	27.52	27.94	27.44	27.82
4925	NYSE	TDF	Tue, Sep 9, 2014	28.08	28.25	28.06	28.20
4924	NYSE	TDF	Mon, Sep 8, 2014	28.11	28.21	28.04	28.18
4923	NYSE	TDF	Fri, Sep 5, 2014	27.97	28.13	27.97	28.11
4922	NYSE	TDF	Thu, Sep 4, 2014	27.88	28.05	27.82	28.01
4921	NYSE	TDF	Wed, Sep 3, 2014	27.86	27.88	27.58	27.81
4920	NYSE	TDF	Tue, Sep 2, 2014	27.60	27.69	27.54	27.57
4919	NYSE	TDF	Fri, Aug 29, 2014	27.51	27.59	27.44	27.55
4918	NYSE	TDF	Thu, Aug 28, 2014	27.50	27.63	27.41	27.47
4917	NYSE	TDF	Wed, Aug 27, 2014	27.55	27.69	27.52	27.65
4916	NYSE	TDF	Tue, Aug 26, 2014	27.61	27.75	27.61	27.66
4915	NYSE	TDF	Mon, Aug 25, 2014	27.91	27.91	27.66	27.72
4914	NYSE	TDF	Fri, Aug 22, 2014	27.84	27.86	27.62	27.68
4913	NYSE	TDF	Thu, Aug 21, 2014	27.69	27.79	27.65	27.72
4912	NYSE	TDF	Wed, Aug 20, 2014	27.88	27.99	27.86	27.94
4911	NYSE	TDF	Tue, Aug 19, 2014	27.72	27.83	27.64	27.83
4910	NYSE	TDF	Mon, Aug 18, 2014	27.49	27.62	27.45	27.62
4909	NYSE	TDF	Fri, Aug 15, 2014	27.49	27.49	27.38	27.42
4908	NYSE	TDF	Thu, Aug 14, 2014	27.39	27.44	27.36	27.42
4907	NYSE	TDF	Wed, Aug 13, 2014	27.51	27.53	27.44	27.47
4906	NYSE	TDF	Tue, Aug 12, 2014	27.15	27.28	27.15	27.26
4905	NYSE	TDF	Mon, Aug 11, 2014	27.13	27.28	27.10	27.17
4904	NYSE	TDF	Fri, Aug 8, 2014	27.03	27.12	26.96	27.11
4903	NYSE	TDF	Thu, Aug 7, 2014	26.90	26.93	26.86	26.89
4902	NYSE	TDF	Wed, Aug 6, 2014	27.01	27.14	26.90	26.93
4901	NYSE	TDF	Tue, Aug 5, 2014	27.13	27.13	26.97	27.01
4900	NYSE	TDF	Mon, Aug 4, 2014	27.25	27.30	27.14	27.25
4899	NYSE	TDF	Fri, Aug 1, 2014	27.08	27.28	27.08	27.14
4898	NYSE	TDF	Thu, Jul 31, 2014	27.39	27.45	27.14	27.19
4897	NYSE	TDF	Wed, Jul 30, 2014	27.61	27.62	27.40	27.46
4896	NYSE	TDF	Tue, Jul 29, 2014	27.51	27.59	27.47	27.52
4895	NYSE	TDF	Mon, Jul 28, 2014	27.38	27.50	27.35	27.46
4894	NYSE	TDF	Fri, Jul 25, 2014	27.19	27.23	27.10	27.18
4893	NYSE	TDF	Thu, Jul 24, 2014	27.00	27.08	26.96	27.06
4892	NYSE	TDF	Wed, Jul 23, 2014	26.93	26.93	26.80	26.89
4891	NYSE	TDF	Tue, Jul 22, 2014	26.50	26.70	26.45	26.64
4890	NYSE	TDF	Mon, Jul 21, 2014	26.24	26.38	26.24	26.31
4889	NYSE	TDF	Fri, Jul 18, 2014	26.33	26.41	26.29	26.35
4888	NYSE	TDF	Thu, Jul 17, 2014	26.37	26.38	25.87	26.30
4887	NYSE	TDF	Wed, Jul 16, 2014	26.34	26.46	26.26	26.43
4886	NYSE	TDF	Tue, Jul 15, 2014	26.20	26.36	26.20	26.32
4885	NYSE	TDF	Mon, Jul 14, 2014	26.32	26.32	26.19	26.20
4884	NYSE	TDF	Fri, Jul 11, 2014	25.93	26.14	25.92	26.12
4883	NYSE	TDF	Thu, Jul 10, 2014	26.00	26.04	25.85	26.02
4882	NYSE	TDF	Wed, Jul 9, 2014	26.27	26.28	26.19	26.26
4881	NYSE	TDF	Tue, Jul 8, 2014	26.35	26.39	26.30	26.35
4880	NYSE	TDF	Mon, Jul 7, 2014	26.19	26.38	26.17	26.35
4879	NYSE	TDF	Thu, Jul 3, 2014	26.11	26.29	26.11	26.25
4878	NYSE	TDF	Wed, Jul 2, 2014	26.08	26.25	26.07	26.19
4877	NYSE	TDF	Tue, Jul 1, 2014	25.93	25.98	25.87	25.94
4876	NYSE	TDF	Mon, Jun 30, 2014	25.69	25.85	25.62	25.85
4875	NYSE	TDF	Fri, Jun 27, 2014	25.45	25.65	25.45	25.62
4874	NYSE	TDF	Thu, Jun 26, 2014	25.45	25.53	25.41	25.52
4873	NYSE	TDF	Wed, Jun 25, 2014	25.28	25.40	25.27	25.33
4872	NYSE	TDF	Tue, Jun 24, 2014	25.36	25.43	25.21	25.21
4871	NYSE	TDF	Mon, Jun 23, 2014	25.46	25.46	25.37	25.40
4870	NYSE	TDF	Fri, Jun 20, 2014	25.48	25.60	25.46	25.56
4869	NYSE	TDF	Thu, Jun 19, 2014	25.55	25.63	25.49	25.58
4868	NYSE	TDF	Wed, Jun 18, 2014	25.49	25.60	25.47	25.58
4867	NYSE	TDF	Tue, Jun 17, 2014	25.45	25.62	25.45	25.60
4866	NYSE	TDF	Mon, Jun 16, 2014	25.45	25.60	25.45	25.58
4865	NYSE	TDF	Fri, Jun 13, 2014	25.50	25.54	25.42	25.53
4864	NYSE	TDF	Thu, Jun 12, 2014	25.46	25.48	25.38	25.45
4863	NYSE	TDF	Wed, Jun 11, 2014	25.31	25.45	25.26	25.44
4862	NYSE	TDF	Tue, Jun 10, 2014	25.22	25.42	25.21	25.41
4861	NYSE	TDF	Mon, Jun 9, 2014	25.20	25.28	25.06	25.23
4860	NYSE	TDF	Fri, Jun 6, 2014	25.08	25.18	24.98	25.15
4859	NYSE	TDF	Thu, Jun 5, 2014	25.11	25.18	25.07	25.11
4858	NYSE	TDF	Wed, Jun 4, 2014	25.10	25.14	25.04	25.06
4857	NYSE	TDF	Tue, Jun 3, 2014	25.13	25.24	25.11	25.19
4856	NYSE	TDF	Mon, Jun 2, 2014	24.96	25.19	24.96	25.13
4855	NYSE	TDF	Fri, May 30, 2014	25.09	25.11	24.95	24.96
4854	NYSE	TDF	Thu, May 29, 2014	24.88	25.05	24.88	25.03
4853	NYSE	TDF	Wed, May 28, 2014	24.97	25.05	24.96	24.99
4852	NYSE	TDF	Tue, May 27, 2014	24.80	24.84	24.73	24.78
4851	NYSE	TDF	Fri, May 23, 2014	24.68	24.83	24.68	24.81
4850	NYSE	TDF	Thu, May 22, 2014	24.65	24.78	24.65	24.77
4849	NYSE	TDF	Wed, May 21, 2014	24.68	24.76	24.55	24.61
4848	NYSE	TDF	Tue, May 20, 2014	24.70	24.70	24.59	24.61
4847	NYSE	TDF	Mon, May 19, 2014	23.81	24.78	23.78	24.72
4846	NYSE	TDF	Fri, May 16, 2014	24.62	24.82	24.62	24.79
4845	NYSE	TDF	Thu, May 15, 2014	24.81	24.81	24.62	24.66
4844	NYSE	TDF	Wed, May 14, 2014	24.72	24.87	24.72	24.83
4843	NYSE	TDF	Tue, May 13, 2014	24.56	24.68	24.56	24.65
4842	NYSE	TDF	Mon, May 12, 2014	24.59	24.67	24.56	24.65
4841	NYSE	TDF	Fri, May 9, 2014	24.44	24.50	24.34	24.41
4840	NYSE	TDF	Thu, May 8, 2014	24.33	24.51	24.33	24.50
4839	NYSE	TDF	Wed, May 7, 2014	24.40	24.44	24.31	24.38
4838	NYSE	TDF	Tue, May 6, 2014	24.34	24.51	24.34	24.47
4837	NYSE	TDF	Mon, May 5, 2014	24.44	24.48	24.36	24.41
4836	NYSE	TDF	Fri, May 2, 2014	24.52	24.58	24.48	24.58
4835	NYSE	TDF	Thu, May 1, 2014	24.47	24.59	24.40	24.48
4834	NYSE	TDF	Wed, Apr 30, 2014	24.45	24.46	24.32	24.41
4833	NYSE	TDF	Tue, Apr 29, 2014	24.65	24.70	24.54	24.58
4832	NYSE	TDF	Mon, Apr 28, 2014	24.34	24.53	24.34	24.47
4831	NYSE	TDF	Fri, Apr 25, 2014	24.43	24.43	24.28	24.39
4830	NYSE	TDF	Thu, Apr 24, 2014	24.80	24.80	24.63	24.65
4829	NYSE	TDF	Wed, Apr 23, 2014	24.67	24.68	24.57	24.67
4828	NYSE	TDF	Tue, Apr 22, 2014	24.73	24.89	24.73	24.76
4827	NYSE	TDF	Mon, Apr 21, 2014	24.80	24.80	24.73	24.78
4826	NYSE	TDF	Thu, Apr 17, 2014	24.76	24.84	24.73	24.78
4825	NYSE	TDF	Wed, Apr 16, 2014	24.85	24.85	24.74	24.76
4824	NYSE	TDF	Tue, Apr 15, 2014	24.74	24.77	24.51	24.72
4823	NYSE	TDF	Mon, Apr 14, 2014	24.97	24.97	24.81	24.92
4822	NYSE	TDF	Fri, Apr 11, 2014	24.81	24.93	24.73	24.75
4821	NYSE	TDF	Thu, Apr 10, 2014	25.04	25.25	24.95	24.99
4820	NYSE	TDF	Wed, Apr 9, 2014	24.93	25.08	24.93	25.01
4819	NYSE	TDF	Tue, Apr 8, 2014	24.88	24.99	24.85	24.89
4818	NYSE	TDF	Mon, Apr 7, 2014	24.56	24.71	24.56	24.59
4817	NYSE	TDF	Fri, Apr 4, 2014	24.65	24.81	24.55	24.57
4816	NYSE	TDF	Thu, Apr 3, 2014	24.58	24.65	24.49	24.61
4815	NYSE	TDF	Wed, Apr 2, 2014	24.61	24.69	24.56	24.67
4814	NYSE	TDF	Tue, Apr 1, 2014	24.53	24.61	24.53	24.60
4813	NYSE	TDF	Mon, Mar 31, 2014	24.35	24.53	24.35	24.49
4812	NYSE	TDF	Fri, Mar 28, 2014	24.19	24.45	24.19	24.32
4811	NYSE	TDF	Thu, Mar 27, 2014	23.98	24.09	23.96	24.07
4810	NYSE	TDF	Wed, Mar 26, 2014	23.91	23.99	23.89	23.92
4809	NYSE	TDF	Tue, Mar 25, 2014	23.74	23.83	23.67	23.80
4808	NYSE	TDF	Mon, Mar 24, 2014	23.66	23.74	23.62	23.71
4807	NYSE	TDF	Fri, Mar 21, 2014	23.50	23.71	23.37	23.39
4806	NYSE	TDF	Thu, Mar 20, 2014	23.35	23.39	23.14	23.33
4805	NYSE	TDF	Wed, Mar 19, 2014	23.54	23.61	23.36	23.44
4804	NYSE	TDF	Tue, Mar 18, 2014	23.45	23.77	23.45	23.70
4803	NYSE	TDF	Mon, Mar 17, 2014	23.60	23.61	23.44	23.53
4802	NYSE	TDF	Fri, Mar 14, 2014	23.36	23.60	23.36	23.39
4801	NYSE	TDF	Thu, Mar 13, 2014	23.61	23.61	23.34	23.36
4800	NYSE	TDF	Wed, Mar 12, 2014	23.55	23.63	23.51	23.62
4799	NYSE	TDF	Tue, Mar 11, 2014	23.77	23.81	23.61	23.67
4798	NYSE	TDF	Mon, Mar 10, 2014	23.70	23.84	23.56	23.81
4797	NYSE	TDF	Fri, Mar 7, 2014	23.96	23.98	23.87	23.87
4796	NYSE	TDF	Thu, Mar 6, 2014	23.98	24.07	23.90	23.99
4795	NYSE	TDF	Wed, Mar 5, 2014	24.00	24.00	23.77	23.93
4794	NYSE	TDF	Tue, Mar 4, 2014	24.09	24.22	23.85	24.04
4793	NYSE	TDF	Mon, Mar 3, 2014	23.87	24.01	23.83	23.95
4792	NYSE	TDF	Fri, Feb 28, 2014	23.98	24.15	23.93	24.08
4791	NYSE	TDF	Thu, Feb 27, 2014	23.82	23.98	23.82	23.96
4790	NYSE	TDF	Wed, Feb 26, 2014	23.60	23.74	23.58	23.63
4789	NYSE	TDF	Tue, Feb 25, 2014	23.50	23.55	23.36	23.43
4788	NYSE	TDF	Mon, Feb 24, 2014	23.70	23.70	23.56	23.56
4787	NYSE	TDF	Fri, Feb 21, 2014	23.85	23.85	23.70	23.81
4786	NYSE	TDF	Thu, Feb 20, 2014	23.67	23.94	23.66	23.71
4785	NYSE	TDF	Wed, Feb 19, 2014	23.75	23.98	23.75	23.78
4784	NYSE	TDF	Tue, Feb 18, 2014	23.98	23.98	23.71	23.79
4783	NYSE	TDF	Fri, Feb 14, 2014	23.74	23.95	23.65	23.90
4782	NYSE	TDF	Thu, Feb 13, 2014	23.46	23.81	23.46	23.78
4781	NYSE	TDF	Wed, Feb 12, 2014	23.70	23.88	23.56	23.62
4780	NYSE	TDF	Tue, Feb 11, 2014	23.59	23.67	23.48	23.62
4779	NYSE	TDF	Mon, Feb 10, 2014	23.07	23.49	22.97	23.45
4778	NYSE	TDF	Fri, Feb 7, 2014	23.13	23.20	23.11	23.12
4777	NYSE	TDF	Thu, Feb 6, 2014	22.90	23.17	22.83	23.08
4776	NYSE	TDF	Wed, Feb 5, 2014	22.77	23.00	22.51	22.97
4775	NYSE	TDF	Tue, Feb 4, 2014	23.25	23.25	23.01	23.08
4774	NYSE	TDF	Mon, Feb 3, 2014	23.49	23.49	23.21	23.23
4773	NYSE	TDF	Fri, Jan 31, 2014	23.37	23.42	23.22	23.41
4772	NYSE	TDF	Wed, Jan 29, 2014	23.50	23.59	23.14	23.38
4771	NYSE	TDF	Tue, Jan 28, 2014	23.70	23.73	23.60	23.68
4770	NYSE	TDF	Mon, Jan 27, 2014	23.74	23.79	23.52	23.64
4769	NYSE	TDF	Fri, Jan 24, 2014	24.36	24.40	23.82	23.86
4768	NYSE	TDF	Thu, Jan 23, 2014	24.78	24.78	24.43	24.49
4767	NYSE	TDF	Wed, Jan 22, 2014	25.11	25.11	24.87	24.94
4766	NYSE	TDF	Tue, Jan 21, 2014	24.80	25.04	24.62	24.99
4765	NYSE	TDF	Fri, Jan 17, 2014	24.68	24.69	24.61	24.62
4764	NYSE	TDF	Thu, Jan 16, 2014	24.83	24.83	24.53	24.64
4763	NYSE	TDF	Wed, Jan 15, 2014	24.88	24.88	24.74	24.74
4762	NYSE	TDF	Tue, Jan 14, 2014	24.69	24.99	24.61	24.98
4761	NYSE	TDF	Mon, Jan 13, 2014	24.85	24.91	24.55	24.64
4760	NYSE	TDF	Fri, Jan 10, 2014	25.00	25.04	24.84	24.98
4759	NYSE	TDF	Thu, Jan 9, 2014	25.24	25.24	24.97	25.01
4758	NYSE	TDF	Wed, Jan 8, 2014	25.50	25.50	25.26	25.32
4757	NYSE	TDF	Tue, Jan 7, 2014	25.49	25.50	25.33	25.37
4756	NYSE	TDF	Mon, Jan 6, 2014	25.64	25.64	25.26	25.33
4755	NYSE	TDF	Fri, Jan 3, 2014	25.77	25.85	25.63	25.66
4754	NYSE	TDF	Thu, Jan 2, 2014	25.89	25.95	25.74	25.90
4753	NYSE	TDF	Tue, Dec 31, 2013	26.01	26.06	25.81	25.88
4752	NYSE	TDF	Mon, Dec 30, 2013	25.54	25.82	25.44	25.73
4751	NYSE	TDF	Fri, Dec 27, 2013	25.85	25.98	25.78	25.82
4750	NYSE	TDF	Thu, Dec 26, 2013	25.82	25.97	25.44	25.69
4749	NYSE	TDF	Tue, Dec 24, 2013	25.42	25.79	25.41	25.68
4748	NYSE	TDF	Mon, Dec 23, 2013	25.08	25.59	25.08	25.57
4747	NYSE	TDF	Fri, Dec 20, 2013	24.97	25.16	24.97	25.05
4746	NYSE	TDF	Thu, Dec 19, 2013	25.19	25.20	24.95	24.97
4745	NYSE	TDF	Wed, Dec 18, 2013	25.39	25.52	25.10	25.46
4744	NYSE	TDF	Tue, Dec 17, 2013	25.36	25.45	25.27	25.33
4743	NYSE	TDF	Mon, Dec 16, 2013	25.52	25.66	25.46	25.50
4742	NYSE	TDF	Fri, Dec 13, 2013	25.94	25.99	25.48	25.50
4741	NYSE	TDF	Thu, Dec 12, 2013	26.00	26.23	26.00	26.00
4740	NYSE	TDF	Wed, Dec 11, 2013	26.32	26.36	26.05	26.11
4739	NYSE	TDF	Tue, Dec 10, 2013	27.21	27.27	27.01	27.27
4738	NYSE	TDF	Mon, Dec 9, 2013	27.34	27.39	27.24	27.32
4737	NYSE	TDF	Fri, Dec 6, 2013	27.39	27.43	27.20	27.25
4736	NYSE	TDF	Thu, Dec 5, 2013	27.29	27.36	27.05	27.12
4735	NYSE	TDF	Wed, Dec 4, 2013	27.50	27.59	27.40	27.42
4734	NYSE	TDF	Tue, Dec 3, 2013	27.64	27.75	27.52	27.60
4733	NYSE	TDF	Mon, Dec 2, 2013	27.62	27.68	27.59	27.60
4732	NYSE	TDF	Fri, Nov 29, 2013	27.29	27.76	27.29	27.75
4731	NYSE	TDF	Wed, Nov 27, 2013	27.56	27.59	27.37	27.40
4730	NYSE	TDF	Tue, Nov 26, 2013	27.49	27.52	27.44	27.51
4729	NYSE	TDF	Mon, Nov 25, 2013	27.33	27.54	27.12	27.49
4728	NYSE	TDF	Fri, Nov 22, 2013	27.38	27.54	27.36	27.47
4727	NYSE	TDF	Thu, Nov 21, 2013	27.38	27.54	27.32	27.44
4726	NYSE	TDF	Wed, Nov 20, 2013	27.37	27.47	27.31	27.36
4725	NYSE	TDF	Tue, Nov 19, 2013	27.38	27.43	27.29	27.37
4724	NYSE	TDF	Mon, Nov 18, 2013	27.02	27.47	27.02	27.35
4723	NYSE	TDF	Fri, Nov 15, 2013	26.51	26.92	26.51	26.82
4722	NYSE	TDF	Thu, Nov 14, 2013	26.27	26.31	26.16	26.31
4721	NYSE	TDF	Wed, Nov 13, 2013	26.47	26.49	26.14	26.14
4720	NYSE	TDF	Tue, Nov 12, 2013	26.84	26.84	26.57	26.60
4719	NYSE	TDF	Mon, Nov 11, 2013	26.80	26.90	26.65	26.78
4718	NYSE	TDF	Fri, Nov 8, 2013	26.80	26.80	26.61	26.70
4717	NYSE	TDF	Thu, Nov 7, 2013	27.13	27.23	26.80	26.85
4716	NYSE	TDF	Wed, Nov 6, 2013	27.21	27.22	27.09	27.15
4715	NYSE	TDF	Tue, Nov 5, 2013	26.92	27.17	26.92	27.07
4714	NYSE	TDF	Mon, Nov 4, 2013	27.04	27.15	27.04	27.11
4713	NYSE	TDF	Fri, Nov 1, 2013	27.16	27.29	26.99	27.13
4712	NYSE	TDF	Thu, Oct 31, 2013	27.03	27.12	26.97	27.01
4711	NYSE	TDF	Wed, Oct 30, 2013	27.11	27.11	26.91	26.97
4710	NYSE	TDF	Tue, Oct 29, 2013	26.91	27.00	26.82	26.89
4709	NYSE	TDF	Mon, Oct 28, 2013	26.93	27.00	26.85	26.88
4708	NYSE	TDF	Fri, Oct 25, 2013	27.01	27.07	26.99	27.01
4707	NYSE	TDF	Thu, Oct 24, 2013	27.14	27.14	26.98	27.08
4706	NYSE	TDF	Wed, Oct 23, 2013	27.35	27.35	27.23	27.26
4705	NYSE	TDF	Tue, Oct 22, 2013	27.41	27.50	27.32	27.50
4704	NYSE	TDF	Mon, Oct 21, 2013	27.30	27.37	27.29	27.32
4703	NYSE	TDF	Fri, Oct 18, 2013	27.20	27.40	27.20	27.27
4702	NYSE	TDF	Thu, Oct 17, 2013	26.90	27.19	26.85	27.12
4701	NYSE	TDF	Wed, Oct 16, 2013	27.14	27.19	26.95	26.98
4700	NYSE	TDF	Tue, Oct 15, 2013	26.83	27.29	26.73	27.06
4699	NYSE	TDF	Mon, Oct 14, 2013	26.77	26.99	26.63	26.95
4698	NYSE	TDF	Fri, Oct 11, 2013	26.81	27.00	26.78	27.00
4697	NYSE	TDF	Thu, Oct 10, 2013	26.57	26.82	26.56	26.79
4696	NYSE	TDF	Wed, Oct 9, 2013	26.38	26.50	26.23	26.45
4695	NYSE	TDF	Tue, Oct 8, 2013	26.42	26.54	26.25	26.39
4694	NYSE	TDF	Mon, Oct 7, 2013	26.13	26.31	25.97	26.27
4693	NYSE	TDF	Fri, Oct 4, 2013	26.28	26.40	26.25	26.34
4692	NYSE	TDF	Thu, Oct 3, 2013	26.08	26.17	26.05	26.12
4691	NYSE	TDF	Wed, Oct 2, 2013	25.81	26.00	25.79	25.98
4690	NYSE	TDF	Tue, Oct 1, 2013	26.01	26.14	25.85	25.94
4689	NYSE	TDF	Mon, Sep 30, 2013	25.65	26.10	25.65	26.03
4688	NYSE	TDF	Fri, Sep 27, 2013	26.18	26.20	26.06	26.15
4687	NYSE	TDF	Thu, Sep 26, 2013	25.96	26.17	25.91	26.05
4686	NYSE	TDF	Wed, Sep 25, 2013	26.14	26.14	25.90	25.95
4685	NYSE	TDF	Tue, Sep 24, 2013	26.00	26.16	25.83	26.02
4684	NYSE	TDF	Mon, Sep 23, 2013	25.89	26.00	25.84	25.99
4683	NYSE	TDF	Fri, Sep 20, 2013	26.17	26.23	26.00	26.00
4682	NYSE	TDF	Thu, Sep 19, 2013	26.18	26.41	26.18	26.29
4681	NYSE	TDF	Wed, Sep 18, 2013	25.97	26.42	25.88	26.29
4680	NYSE	TDF	Tue, Sep 17, 2013	25.99	26.12	25.97	26.07
4679	NYSE	TDF	Mon, Sep 16, 2013	26.04	26.17	25.87	25.91
4678	NYSE	TDF	Fri, Sep 13, 2013	26.06	26.06	25.59	25.93
4677	NYSE	TDF	Thu, Sep 12, 2013	25.96	26.27	25.90	26.15
4676	NYSE	TDF	Wed, Sep 11, 2013	26.11	26.14	25.76	26.09
4675	NYSE	TDF	Tue, Sep 10, 2013	26.57	26.78	26.56	26.76
4674	NYSE	TDF	Mon, Sep 9, 2013	26.38	26.56	26.32	26.56
4673	NYSE	TDF	Fri, Sep 6, 2013	26.12	26.28	25.89	26.23
4672	NYSE	TDF	Thu, Sep 5, 2013	25.96	26.14	25.96	26.08
4671	NYSE	TDF	Wed, Sep 4, 2013	25.67	26.05	25.67	25.97
4670	NYSE	TDF	Tue, Sep 3, 2013	25.71	25.95	25.54	25.59
4669	NYSE	TDF	Fri, Aug 30, 2013	25.15	25.32	25.03	25.30
4668	NYSE	TDF	Thu, Aug 29, 2013	25.23	25.49	25.23	25.24
4667	NYSE	TDF	Wed, Aug 28, 2013	25.19	25.52	25.13	25.44
4666	NYSE	TDF	Tue, Aug 27, 2013	25.39	25.65	25.01	25.34
4665	NYSE	TDF	Mon, Aug 26, 2013	25.82	26.07	25.57	25.57
4664	NYSE	TDF	Fri, Aug 23, 2013	25.89	25.93	25.72	25.76
4663	NYSE	TDF	Thu, Aug 22, 2013	25.74	26.00	25.74	25.91
4662	NYSE	TDF	Wed, Aug 21, 2013	26.00	26.00	25.53	25.53
4661	NYSE	TDF	Tue, Aug 20, 2013	26.06	26.20	25.82	26.16
4660	NYSE	TDF	Mon, Aug 19, 2013	25.99	26.25	25.99	26.19
4659	NYSE	TDF	Fri, Aug 16, 2013	26.25	26.42	25.95	26.15
4658	NYSE	TDF	Thu, Aug 15, 2013	26.27	26.35	26.12	26.25
4657	NYSE	TDF	Wed, Aug 14, 2013	26.35	26.57	26.35	26.38
4656	NYSE	TDF	Tue, Aug 13, 2013	26.40	26.60	26.36	26.50
4655	NYSE	TDF	Mon, Aug 12, 2013	26.09	26.34	26.07	26.25
4654	NYSE	TDF	Fri, Aug 9, 2013	25.82	26.16	25.70	25.93
4653	NYSE	TDF	Thu, Aug 8, 2013	25.94	25.97	25.70	25.86
4652	NYSE	TDF	Wed, Aug 7, 2013	25.92	26.04	25.64	25.94
4651	NYSE	TDF	Tue, Aug 6, 2013	25.97	26.13	25.79	26.06
4650	NYSE	TDF	Mon, Aug 5, 2013	26.19	26.36	26.06	26.30
4649	NYSE	TDF	Fri, Aug 2, 2013	26.20	26.45	26.09	26.40
4648	NYSE	TDF	Thu, Aug 1, 2013	26.19	26.32	26.05	26.30
4647	NYSE	TDF	Wed, Jul 31, 2013	25.87	26.05	25.77	25.99
4646	NYSE	TDF	Tue, Jul 30, 2013	26.00	26.04	25.86	26.00
4645	NYSE	TDF	Mon, Jul 29, 2013	26.00	26.05	25.87	25.94
4644	NYSE	TDF	Fri, Jul 26, 2013	25.76	26.18	25.62	26.18
4643	NYSE	TDF	Thu, Jul 25, 2013	25.61	25.92	25.56	25.89
4642	NYSE	TDF	Wed, Jul 24, 2013	25.89	25.89	25.73	25.78
4641	NYSE	TDF	Tue, Jul 23, 2013	25.61	25.86	25.55	25.86
4640	NYSE	TDF	Mon, Jul 22, 2013	25.50	25.65	25.39	25.40
4639	NYSE	TDF	Fri, Jul 19, 2013	25.70	25.70	25.50	25.53
4638	NYSE	TDF	Thu, Jul 18, 2013	25.99	26.15	25.61	25.71
4637	NYSE	TDF	Wed, Jul 17, 2013	26.11	26.11	25.83	25.99
4636	NYSE	TDF	Tue, Jul 16, 2013	26.21	26.21	25.89	26.12
4635	NYSE	TDF	Mon, Jul 15, 2013	25.83	26.17	25.78	26.07
4634	NYSE	TDF	Fri, Jul 12, 2013	25.95	26.10	25.60	25.94
4633	NYSE	TDF	Thu, Jul 11, 2013	25.85	26.16	25.84	26.15
4632	NYSE	TDF	Wed, Jul 10, 2013	25.45	25.45	25.17	25.45
4631	NYSE	TDF	Tue, Jul 9, 2013	25.27	25.53	25.07	25.46
4630	NYSE	TDF	Mon, Jul 8, 2013	25.13	25.48	24.90	25.28
4629	NYSE	TDF	Fri, Jul 5, 2013	25.24	25.24	24.90	25.14
4628	NYSE	TDF	Wed, Jul 3, 2013	24.70	25.06	24.70	24.95
4627	NYSE	TDF	Tue, Jul 2, 2013	25.21	25.30	24.95	25.12
4626	NYSE	TDF	Mon, Jul 1, 2013	25.07	25.38	25.07	25.32
4625	NYSE	TDF	Fri, Jun 28, 2013	24.49	25.15	24.49	25.10
4624	NYSE	TDF	Thu, Jun 27, 2013	24.53	24.82	24.40	24.69
4623	NYSE	TDF	Wed, Jun 26, 2013	24.34	24.56	24.24	24.51
4622	NYSE	TDF	Tue, Jun 25, 2013	23.89	24.20	23.73	24.11
4621	NYSE	TDF	Mon, Jun 24, 2013	23.90	24.07	23.38	23.81
4620	NYSE	TDF	Fri, Jun 21, 2013	24.47	24.65	24.33	24.46
4619	NYSE	TDF	Thu, Jun 20, 2013	24.74	24.74	24.22	24.31
4618	NYSE	TDF	Wed, Jun 19, 2013	25.31	25.44	25.08	25.08
4617	NYSE	TDF	Tue, Jun 18, 2013	25.59	25.59	25.38	25.45
4616	NYSE	TDF	Mon, Jun 17, 2013	25.50	25.59	25.37	25.42
4615	NYSE	TDF	Fri, Jun 14, 2013	25.54	25.58	25.19	25.37
4614	NYSE	TDF	Thu, Jun 13, 2013	25.62	25.75	25.58	25.63
4613	NYSE	TDF	Wed, Jun 12, 2013	25.75	25.87	25.67	25.76
4612	NYSE	TDF	Tue, Jun 11, 2013	26.08	26.08	25.70	25.84
4611	NYSE	TDF	Mon, Jun 10, 2013	26.39	26.39	26.16	26.16
4610	NYSE	TDF	Fri, Jun 7, 2013	26.29	26.53	26.16	26.42
4609	NYSE	TDF	Thu, Jun 6, 2013	26.47	26.47	26.12	26.40
4608	NYSE	TDF	Wed, Jun 5, 2013	26.72	26.93	26.60	26.64
4607	NYSE	TDF	Tue, Jun 4, 2013	27.06	27.16	26.85	26.93
4606	NYSE	TDF	Mon, Jun 3, 2013	26.96	27.12	26.90	27.03
4605	NYSE	TDF	Fri, May 31, 2013	27.27	27.31	26.95	26.95
4604	NYSE	TDF	Thu, May 30, 2013	27.28	27.48	27.25	27.30
4603	NYSE	TDF	Wed, May 29, 2013	27.31	27.34	27.06	27.28
4602	NYSE	TDF	Tue, May 28, 2013	27.51	27.63	27.40	27.40
4601	NYSE	TDF	Fri, May 24, 2013	27.14	27.30	27.07	27.30
4600	NYSE	TDF	Thu, May 23, 2013	27.22	27.38	27.20	27.38
4599	NYSE	TDF	Wed, May 22, 2013	28.07	28.29	27.74	27.78
4598	NYSE	TDF	Tue, May 21, 2013	28.00	28.17	27.91	28.12
4597	NYSE	TDF	Mon, May 20, 2013	28.12	28.18	28.09	28.18
4596	NYSE	TDF	Fri, May 17, 2013	28.07	28.10	28.02	28.09
4595	NYSE	TDF	Thu, May 16, 2013	27.92	28.00	27.79	27.97
4594	NYSE	TDF	Wed, May 15, 2013	27.85	27.97	27.78	27.89
4593	NYSE	TDF	Tue, May 14, 2013	27.85	27.98	27.80	27.91
4592	NYSE	TDF	Mon, May 13, 2013	27.99	28.01	27.86	27.90
4591	NYSE	TDF	Fri, May 10, 2013	28.16	28.25	28.06	28.14
4590	NYSE	TDF	Thu, May 9, 2013	28.27	28.27	28.14	28.24
4589	NYSE	TDF	Wed, May 8, 2013	28.18	28.28	28.13	28.27
4588	NYSE	TDF	Tue, May 7, 2013	27.88	28.10	27.88	28.01
4587	NYSE	TDF	Mon, May 6, 2013	27.70	27.82	27.65	27.79
4586	NYSE	TDF	Fri, May 3, 2013	27.62	27.78	27.62	27.65
4585	NYSE	TDF	Thu, May 2, 2013	27.65	27.65	27.50	27.54
4584	NYSE	TDF	Wed, May 1, 2013	27.56	27.56	27.39	27.47
4583	NYSE	TDF	Tue, Apr 30, 2013	27.64	27.75	27.50	27.73
4582	NYSE	TDF	Mon, Apr 29, 2013	27.47	27.71	27.25	27.70
4581	NYSE	TDF	Fri, Apr 26, 2013	27.60	27.64	27.35	27.50
4580	NYSE	TDF	Thu, Apr 25, 2013	27.41	27.72	27.41	27.60
4579	NYSE	TDF	Wed, Apr 24, 2013	27.03	27.36	27.03	27.30
4578	NYSE	TDF	Tue, Apr 23, 2013	26.94	27.07	26.92	27.04
4577	NYSE	TDF	Mon, Apr 22, 2013	26.91	27.05	26.91	27.05
4576	NYSE	TDF	Fri, Apr 19, 2013	26.79	27.17	26.79	26.92
4575	NYSE	TDF	Thu, Apr 18, 2013	26.65	26.72	26.50	26.53
4574	NYSE	TDF	Wed, Apr 17, 2013	26.87	26.87	26.57	26.61
4573	NYSE	TDF	Tue, Apr 16, 2013	27.11	27.24	27.01	27.10
4572	NYSE	TDF	Mon, Apr 15, 2013	27.25	27.25	26.90	26.90
4571	NYSE	TDF	Fri, Apr 12, 2013	27.39	27.55	27.24	27.53
4570	NYSE	TDF	Thu, Apr 11, 2013	27.41	27.61	27.37	27.60
4569	NYSE	TDF	Wed, Apr 10, 2013	27.34	27.55	27.33	27.51
4568	NYSE	TDF	Tue, Apr 9, 2013	27.18	27.48	27.07	27.40
4567	NYSE	TDF	Mon, Apr 8, 2013	26.90	27.19	26.89	27.13
4566	NYSE	TDF	Fri, Apr 5, 2013	27.00	27.14	26.07	27.04
4565	NYSE	TDF	Thu, Apr 4, 2013	27.51	27.58	27.23	27.31
4564	NYSE	TDF	Wed, Apr 3, 2013	27.82	27.82	27.30	27.51
4563	NYSE	TDF	Tue, Apr 2, 2013	27.85	27.93	27.76	27.80
4562	NYSE	TDF	Mon, Apr 1, 2013	27.89	27.89	27.60	27.79
4561	NYSE	TDF	Thu, Mar 28, 2013	27.74	27.94	27.68	27.93
4560	NYSE	TDF	Wed, Mar 27, 2013	27.92	28.11	27.74	28.11
4559	NYSE	TDF	Tue, Mar 26, 2013	27.68	27.99	27.68	27.97
4558	NYSE	TDF	Mon, Mar 25, 2013	27.37	27.49	27.37	27.44
4557	NYSE	TDF	Fri, Mar 22, 2013	27.44	27.48	27.34	27.38
4556	NYSE	TDF	Thu, Mar 21, 2013	27.25	27.53	27.22	27.37
4555	NYSE	TDF	Wed, Mar 20, 2013	27.55	27.57	27.40	27.45
4554	NYSE	TDF	Tue, Mar 19, 2013	27.17	27.29	27.08	27.29
4553	NYSE	TDF	Mon, Mar 18, 2013	27.33	27.33	27.20	27.29
4552	NYSE	TDF	Fri, Mar 15, 2013	27.75	27.75	27.54	27.58
4551	NYSE	TDF	Thu, Mar 14, 2013	28.04	28.04	27.83	27.86
4550	NYSE	TDF	Wed, Mar 13, 2013	27.96	28.27	27.79	27.95
4549	NYSE	TDF	Tue, Mar 12, 2013	28.29	28.29	27.97	28.13
4548	NYSE	TDF	Mon, Mar 11, 2013	28.31	28.46	28.12	28.19
4547	NYSE	TDF	Fri, Mar 8, 2013	28.27	28.57	28.27	28.53
4546	NYSE	TDF	Thu, Mar 7, 2013	28.26	28.31	28.25	28.29
4545	NYSE	TDF	Wed, Mar 6, 2013	28.22	28.39	28.21	28.24
4544	NYSE	TDF	Tue, Mar 5, 2013	28.13	28.32	28.09	28.28
4543	NYSE	TDF	Mon, Mar 4, 2013	28.08	28.11	27.95	28.07
4542	NYSE	TDF	Fri, Mar 1, 2013	28.46	28.61	28.37	28.60
4541	NYSE	TDF	Thu, Feb 28, 2013	28.68	28.77	28.57	28.70
4540	NYSE	TDF	Wed, Feb 27, 2013	28.25	28.55	28.22	28.51
4539	NYSE	TDF	Tue, Feb 26, 2013	28.32	28.34	28.13	28.17
4538	NYSE	TDF	Mon, Feb 25, 2013	28.70	28.73	28.33	28.33
4537	NYSE	TDF	Fri, Feb 22, 2013	28.53	28.70	28.51	28.61
4536	NYSE	TDF	Thu, Feb 21, 2013	28.93	28.99	28.46	28.54
4535	NYSE	TDF	Wed, Feb 20, 2013	29.50	29.50	29.01	29.13
4534	NYSE	TDF	Tue, Feb 19, 2013	29.52	29.55	29.33	29.33
4533	NYSE	TDF	Fri, Feb 15, 2013	29.48	29.58	29.31	29.40
4532	NYSE	TDF	Thu, Feb 14, 2013	29.52	29.52	29.30	29.33
4531	NYSE	TDF	Wed, Feb 13, 2013	29.51	29.67	29.46	29.52
4530	NYSE	TDF	Tue, Feb 12, 2013	29.50	29.56	29.44	29.48
4529	NYSE	TDF	Mon, Feb 11, 2013	29.46	29.53	29.37	29.53
4528	NYSE	TDF	Fri, Feb 8, 2013	29.35	29.57	29.35	29.44
4527	NYSE	TDF	Thu, Feb 7, 2013	29.53	29.53	29.29	29.39
4526	NYSE	TDF	Wed, Feb 6, 2013	29.56	29.70	29.54	29.68
4525	NYSE	TDF	Tue, Feb 5, 2013	29.48	29.68	29.47	29.49
4524	NYSE	TDF	Mon, Feb 4, 2013	29.88	29.88	29.52	29.59
4523	NYSE	TDF	Fri, Feb 1, 2013	29.77	30.02	29.73	30.01
4522	NYSE	TDF	Thu, Jan 31, 2013	29.73	29.76	29.61	29.68
4521	NYSE	TDF	Wed, Jan 30, 2013	29.71	29.77	29.65	29.69
4520	NYSE	TDF	Tue, Jan 29, 2013	29.53	29.64	29.46	29.60
4519	NYSE	TDF	Mon, Jan 28, 2013	29.49	29.65	29.45	29.49
4518	NYSE	TDF	Fri, Jan 25, 2013	29.51	29.79	29.36	29.53
4517	NYSE	TDF	Thu, Jan 24, 2013	29.78	29.97	29.54	29.64
4516	NYSE	TDF	Wed, Jan 23, 2013	29.74	29.87	29.74	29.83
4515	NYSE	TDF	Tue, Jan 22, 2013	29.41	29.69	29.35	29.66
4514	NYSE	TDF	Fri, Jan 18, 2013	29.48	29.48	29.19	29.39
4513	NYSE	TDF	Thu, Jan 17, 2013	29.09	29.29	29.02	29.25
4512	NYSE	TDF	Wed, Jan 16, 2013	29.18	29.27	29.13	29.17
4511	NYSE	TDF	Tue, Jan 15, 2013	29.41	29.43	29.26	29.37
4510	NYSE	TDF	Mon, Jan 14, 2013	29.41	29.48	29.35	29.40
4509	NYSE	TDF	Fri, Jan 11, 2013	29.00	29.35	28.95	29.34
4508	NYSE	TDF	Thu, Jan 10, 2013	29.23	29.35	28.99	29.09
4507	NYSE	TDF	Wed, Jan 9, 2013	29.16	29.24	28.96	29.01
4506	NYSE	TDF	Tue, Jan 8, 2013	28.91	29.10	28.73	28.99
4505	NYSE	TDF	Mon, Jan 7, 2013	29.27	29.27	28.93	28.99
4504	NYSE	TDF	Fri, Jan 4, 2013	29.05	29.26	28.99	29.19
4503	NYSE	TDF	Thu, Jan 3, 2013	29.18	29.18	28.87	29.13
4502	NYSE	TDF	Wed, Jan 2, 2013	28.99	29.19	28.86	29.17
4501	NYSE	TDF	Mon, Dec 31, 2012	26.91	28.48	26.91	28.44
4500	NYSE	TDF	Fri, Dec 28, 2012	27.84	27.87	27.54	27.87
4499	NYSE	TDF	Thu, Dec 27, 2012	27.76	27.87	27.35	27.87
4498	NYSE	TDF	Wed, Dec 26, 2012	27.65	27.82	27.57	27.82
4497	NYSE	TDF	Mon, Dec 24, 2012	27.55	27.63	27.32	27.61
4496	NYSE	TDF	Fri, Dec 21, 2012	27.58	27.59	27.40	27.53
4495	NYSE	TDF	Thu, Dec 20, 2012	27.59	27.83	27.42	27.80
4494	NYSE	TDF	Wed, Dec 19, 2012	27.60	27.65	27.43	27.64
4493	NYSE	TDF	Tue, Dec 18, 2012	27.17	27.57	27.12	27.53
4492	NYSE	TDF	Mon, Dec 17, 2012	27.12	27.34	27.11	27.32
4491	NYSE	TDF	Fri, Dec 14, 2012	26.83	27.09	26.83	27.08
4490	NYSE	TDF	Thu, Dec 13, 2012	26.49	26.73	26.49	26.63
4489	NYSE	TDF	Wed, Dec 12, 2012	26.75	26.78	26.65	26.68
4488	NYSE	TDF	Tue, Dec 11, 2012	27.09	27.09	26.82	26.95
4487	NYSE	TDF	Mon, Dec 10, 2012	26.71	27.03	26.71	26.97
4486	NYSE	TDF	Fri, Dec 7, 2012	26.69	26.84	26.56	26.56
4485	NYSE	TDF	Thu, Dec 6, 2012	26.84	26.87	26.57	26.58
4484	NYSE	TDF	Wed, Dec 5, 2012	26.67	26.94	26.67	26.87
4483	NYSE	TDF	Tue, Dec 4, 2012	26.30	26.48	26.22	26.35
4482	NYSE	TDF	Mon, Dec 3, 2012	26.50	26.50	26.25	26.26
4481	NYSE	TDF	Fri, Nov 30, 2012	26.41	26.50	26.37	26.47
4480	NYSE	TDF	Thu, Nov 29, 2012	26.28	26.30	26.17	26.26
4479	NYSE	TDF	Wed, Nov 28, 2012	25.96	26.21	25.93	26.13
4478	NYSE	TDF	Tue, Nov 27, 2012	26.25	26.31	26.11	26.19
4477	NYSE	TDF	Mon, Nov 26, 2012	26.40	26.40	26.19	26.27
4476	NYSE	TDF	Fri, Nov 23, 2012	26.29	26.48	26.00	26.46
4475	NYSE	TDF	Wed, Nov 21, 2012	25.93	26.04	25.86	25.94
4474	NYSE	TDF	Tue, Nov 20, 2012	25.90	25.90	25.67	25.88
4473	NYSE	TDF	Mon, Nov 19, 2012	25.71	26.05	25.71	25.93
4472	NYSE	TDF	Fri, Nov 16, 2012	25.49	25.59	25.26	25.47
4471	NYSE	TDF	Thu, Nov 15, 2012	25.61	25.70	25.27	25.49
4470	NYSE	TDF	Wed, Nov 14, 2012	26.10	26.10	25.65	25.70
4469	NYSE	TDF	Tue, Nov 13, 2012	26.01	26.10	25.86	25.98
4468	NYSE	TDF	Mon, Nov 12, 2012	26.26	26.31	26.15	26.24
4467	NYSE	TDF	Fri, Nov 9, 2012	25.81	26.37	25.81	26.18
4466	NYSE	TDF	Thu, Nov 8, 2012	26.39	26.39	26.00	26.14
4465	NYSE	TDF	Wed, Nov 7, 2012	26.70	26.70	26.32	26.55
4464	NYSE	TDF	Tue, Nov 6, 2012	27.00	27.08	26.91	26.93
4463	NYSE	TDF	Mon, Nov 5, 2012	26.85	27.09	26.80	27.02
4462	NYSE	TDF	Fri, Nov 2, 2012	26.96	26.96	26.76	26.86
4461	NYSE	TDF	Thu, Nov 1, 2012	26.78	26.98	26.73	26.83
4460	NYSE	TDF	Wed, Oct 31, 2012	26.51	26.57	26.33	26.53
4459	NYSE	TDF	Fri, Oct 26, 2012	26.60	26.60	26.39	26.48
4458	NYSE	TDF	Thu, Oct 25, 2012	26.91	26.91	26.74	26.78
4457	NYSE	TDF	Wed, Oct 24, 2012	27.11	27.11	26.75	26.77
4456	NYSE	TDF	Tue, Oct 23, 2012	26.70	26.70	26.47	26.61
4455	NYSE	TDF	Mon, Oct 22, 2012	27.03	27.13	26.87	26.93
4454	NYSE	TDF	Fri, Oct 19, 2012	26.94	26.96	26.67	26.84
4453	NYSE	TDF	Thu, Oct 18, 2012	26.78	26.98	26.78	26.93
4452	NYSE	TDF	Wed, Oct 17, 2012	26.59	26.84	26.59	26.84
4451	NYSE	TDF	Tue, Oct 16, 2012	26.57	26.67	26.56	26.57
4450	NYSE	TDF	Mon, Oct 15, 2012	26.41	26.55	26.39	26.49
4449	NYSE	TDF	Fri, Oct 12, 2012	26.30	26.42	26.29	26.31
4448	NYSE	TDF	Thu, Oct 11, 2012	26.17	26.38	26.08	26.20
4447	NYSE	TDF	Wed, Oct 10, 2012	26.15	26.20	25.89	25.94
4446	NYSE	TDF	Tue, Oct 9, 2012	26.05	26.13	25.94	26.02
4445	NYSE	TDF	Mon, Oct 8, 2012	26.03	26.03	25.91	25.95
4444	NYSE	TDF	Fri, Oct 5, 2012	26.17	26.30	26.10	26.16
4443	NYSE	TDF	Thu, Oct 4, 2012	26.19	26.20	26.00	26.04
4442	NYSE	TDF	Wed, Oct 3, 2012	26.15	26.17	26.01	26.14
4441	NYSE	TDF	Tue, Oct 2, 2012	25.84	26.05	25.70	25.98
4440	NYSE	TDF	Mon, Oct 1, 2012	25.79	26.10	25.70	25.81
4439	NYSE	TDF	Fri, Sep 28, 2012	25.57	25.75	25.51	25.63
4438	NYSE	TDF	Thu, Sep 27, 2012	25.06	25.53	25.06	25.53
4437	NYSE	TDF	Wed, Sep 26, 2012	24.78	24.84	24.63	24.77
4436	NYSE	TDF	Tue, Sep 25, 2012	25.14	25.27	24.86	24.91
4435	NYSE	TDF	Mon, Sep 24, 2012	24.98	25.09	24.93	25.09
4434	NYSE	TDF	Fri, Sep 21, 2012	25.10	25.20	25.07	25.15
4433	NYSE	TDF	Thu, Sep 20, 2012	24.99	25.10	24.82	25.02
4432	NYSE	TDF	Wed, Sep 19, 2012	25.35	25.37	25.13	25.25
4431	NYSE	TDF	Tue, Sep 18, 2012	25.09	25.25	25.03	25.21
4430	NYSE	TDF	Mon, Sep 17, 2012	25.15	25.22	25.05	25.19
4429	NYSE	TDF	Fri, Sep 14, 2012	25.28	25.48	25.21	25.30
4428	NYSE	TDF	Thu, Sep 13, 2012	24.94	25.15	24.87	25.15
4427	NYSE	TDF	Wed, Sep 12, 2012	25.06	25.10	24.91	24.95
4426	NYSE	TDF	Tue, Sep 11, 2012	25.84	25.93	25.65	25.90
4425	NYSE	TDF	Mon, Sep 10, 2012	25.62	25.80	25.60	25.71
4424	NYSE	TDF	Fri, Sep 7, 2012	25.81	25.90	25.62	25.80
4423	NYSE	TDF	Thu, Sep 6, 2012	25.11	25.45	25.11	25.39
4422	NYSE	TDF	Wed, Sep 5, 2012	25.06	25.14	25.00	25.13
4421	NYSE	TDF	Tue, Sep 4, 2012	25.40	25.40	25.01	25.21
4420	NYSE	TDF	Fri, Aug 31, 2012	25.37	25.50	25.31	25.48
4419	NYSE	TDF	Thu, Aug 30, 2012	25.25	25.33	25.16	25.27
4418	NYSE	TDF	Wed, Aug 29, 2012	25.41	25.43	25.27	25.43
4417	NYSE	TDF	Tue, Aug 28, 2012	25.40	25.53	25.36	25.48
4416	NYSE	TDF	Mon, Aug 27, 2012	25.50	25.53	25.39	25.50
4415	NYSE	TDF	Fri, Aug 24, 2012	25.52	25.67	25.50	25.64
4414	NYSE	TDF	Thu, Aug 23, 2012	25.64	25.83	25.52	25.61
4413	NYSE	TDF	Wed, Aug 22, 2012	25.55	25.63	25.50	25.59
4412	NYSE	TDF	Tue, Aug 21, 2012	25.73	25.77	25.61	25.62
4411	NYSE	TDF	Mon, Aug 20, 2012	25.61	25.72	25.51	25.65
4410	NYSE	TDF	Fri, Aug 17, 2012	25.69	25.70	25.60	25.68
4409	NYSE	TDF	Thu, Aug 16, 2012	25.71	25.74	25.58	25.71
4408	NYSE	TDF	Wed, Aug 15, 2012	25.62	25.78	25.62	25.73
4407	NYSE	TDF	Tue, Aug 14, 2012	25.70	25.84	25.70	25.79
4406	NYSE	TDF	Mon, Aug 13, 2012	25.64	25.72	25.55	25.64
4405	NYSE	TDF	Fri, Aug 10, 2012	25.70	25.71	25.48	25.69
4404	NYSE	TDF	Thu, Aug 9, 2012	25.84	25.95	25.74	25.80
4403	NYSE	TDF	Wed, Aug 8, 2012	25.74	25.88	25.74	25.84
4402	NYSE	TDF	Tue, Aug 7, 2012	25.78	25.89	25.75	25.79
4401	NYSE	TDF	Mon, Aug 6, 2012	25.79	25.94	25.75	25.75
4400	NYSE	TDF	Fri, Aug 3, 2012	25.66	25.82	25.60	25.64
4399	NYSE	TDF	Thu, Aug 2, 2012	25.43	25.46	25.22	25.40
4398	NYSE	TDF	Wed, Aug 1, 2012	25.80	25.80	25.40	25.61
4397	NYSE	TDF	Tue, Jul 31, 2012	25.60	25.80	25.52	25.60
4396	NYSE	TDF	Mon, Jul 30, 2012	25.44	25.47	25.32	25.46
4395	NYSE	TDF	Fri, Jul 27, 2012	25.01	25.47	24.91	25.45
4394	NYSE	TDF	Thu, Jul 26, 2012	25.03	25.06	24.89	24.98
4393	NYSE	TDF	Wed, Jul 25, 2012	25.13	25.13	24.83	24.86
4392	NYSE	TDF	Tue, Jul 24, 2012	25.08	25.08	24.79	25.01
4391	NYSE	TDF	Mon, Jul 23, 2012	25.16	25.17	24.97	25.11
4390	NYSE	TDF	Fri, Jul 20, 2012	25.92	25.92	25.47	25.52
4389	NYSE	TDF	Thu, Jul 19, 2012	25.77	25.95	25.77	25.83
4388	NYSE	TDF	Wed, Jul 18, 2012	25.49	25.75	25.40	25.70
4387	NYSE	TDF	Tue, Jul 17, 2012	25.63	25.75	25.48	25.74
4386	NYSE	TDF	Mon, Jul 16, 2012	25.30	25.50	25.24	25.50
4385	NYSE	TDF	Fri, Jul 13, 2012	25.49	25.59	25.41	25.50
4384	NYSE	TDF	Thu, Jul 12, 2012	25.33	25.61	25.20	25.33
4383	NYSE	TDF	Wed, Jul 11, 2012	25.67	25.72	25.53	25.59
4382	NYSE	TDF	Tue, Jul 10, 2012	25.71	25.87	25.47	25.53
4381	NYSE	TDF	Mon, Jul 9, 2012	26.00	26.00	25.74	25.82
4380	NYSE	TDF	Fri, Jul 6, 2012	26.08	26.20	25.96	26.07
4379	NYSE	TDF	Thu, Jul 5, 2012	26.51	26.57	26.28	26.35
4378	NYSE	TDF	Tue, Jul 3, 2012	26.35	26.62	26.35	26.62
4377	NYSE	TDF	Mon, Jul 2, 2012	26.32	26.42	26.19	26.34
4376	NYSE	TDF	Fri, Jun 29, 2012	26.04	26.51	26.04	26.50
4375	NYSE	TDF	Thu, Jun 28, 2012	25.46	25.60	25.35	25.60
4374	NYSE	TDF	Wed, Jun 27, 2012	25.66	25.83	25.57	25.81
4373	NYSE	TDF	Tue, Jun 26, 2012	25.45	25.57	25.27	25.57
4372	NYSE	TDF	Mon, Jun 25, 2012	25.35	25.36	25.13	25.35
4371	NYSE	TDF	Fri, Jun 22, 2012	25.68	25.74	25.54	25.72
4370	NYSE	TDF	Thu, Jun 21, 2012	25.90	25.90	25.46	25.58
4369	NYSE	TDF	Wed, Jun 20, 2012	26.13	26.19	25.94	26.15
4368	NYSE	TDF	Tue, Jun 19, 2012	26.04	26.21	26.01	26.14
4367	NYSE	TDF	Mon, Jun 18, 2012	25.77	25.97	25.72	25.96
4366	NYSE	TDF	Fri, Jun 15, 2012	25.82	25.90	25.63	25.84
4365	NYSE	TDF	Thu, Jun 14, 2012	25.59	25.78	25.49	25.64
4364	NYSE	TDF	Wed, Jun 13, 2012	25.60	25.79	25.54	25.65
4363	NYSE	TDF	Tue, Jun 12, 2012	25.73	25.79	25.53	25.68
4362	NYSE	TDF	Mon, Jun 11, 2012	25.69	25.86	25.34	25.48
4361	NYSE	TDF	Fri, Jun 8, 2012	25.43	25.43	25.04	25.35
4360	NYSE	TDF	Thu, Jun 7, 2012	25.83	25.98	25.53	25.63
4359	NYSE	TDF	Wed, Jun 6, 2012	25.18	25.42	25.11	25.42
4358	NYSE	TDF	Tue, Jun 5, 2012	24.86	25.00	24.83	25.00
4357	NYSE	TDF	Mon, Jun 4, 2012	25.32	25.33	24.79	25.07
4356	NYSE	TDF	Fri, Jun 1, 2012	25.55	25.65	25.49	25.50
4355	NYSE	TDF	Thu, May 31, 2012	25.81	26.05	25.70	26.05
4354	NYSE	TDF	Wed, May 30, 2012	25.64	25.78	25.51	25.78
4353	NYSE	TDF	Tue, May 29, 2012	25.89	25.90	25.75	25.90
4352	NYSE	TDF	Fri, May 25, 2012	25.28	25.29	25.13	25.25
4351	NYSE	TDF	Thu, May 24, 2012	25.65	25.65	25.14	25.35
4350	NYSE	TDF	Wed, May 23, 2012	25.50	25.59	25.42	25.50
4349	NYSE	TDF	Tue, May 22, 2012	25.71	25.80	25.54	25.68
4348	NYSE	TDF	Mon, May 21, 2012	25.59	25.85	25.59	25.85
4347	NYSE	TDF	Fri, May 18, 2012	25.51	25.66	25.50	25.56
4346	NYSE	TDF	Thu, May 17, 2012	25.62	25.80	25.49	25.52
4345	NYSE	TDF	Wed, May 16, 2012	26.06	26.12	25.75	25.83
4344	NYSE	TDF	Tue, May 15, 2012	26.36	26.36	26.14	26.21
4343	NYSE	TDF	Mon, May 14, 2012	26.67	26.67	26.40	26.46
4342	NYSE	TDF	Fri, May 11, 2012	27.10	27.35	27.05	27.06
4341	NYSE	TDF	Thu, May 10, 2012	27.38	27.38	27.23	27.35
4340	NYSE	TDF	Wed, May 9, 2012	27.22	27.36	27.04	27.33
4339	NYSE	TDF	Tue, May 8, 2012	27.51	27.64	27.16	27.50
4338	NYSE	TDF	Mon, May 7, 2012	27.79	27.97	27.79	27.90
4337	NYSE	TDF	Fri, May 4, 2012	28.11	28.21	27.83	27.99
4336	NYSE	TDF	Thu, May 3, 2012	28.40	28.40	28.19	28.30
4335	NYSE	TDF	Wed, May 2, 2012	28.33	28.44	28.11	28.40
4334	NYSE	TDF	Tue, May 1, 2012	28.12	28.49	28.12	28.33
4333	NYSE	TDF	Mon, Apr 30, 2012	27.94	28.20	27.85	28.20
4332	NYSE	TDF	Fri, Apr 27, 2012	27.66	28.00	27.66	27.94
4331	NYSE	TDF	Thu, Apr 26, 2012	27.82	27.84	27.70	27.76
4330	NYSE	TDF	Wed, Apr 25, 2012	27.79	27.85	27.64	27.76
4329	NYSE	TDF	Tue, Apr 24, 2012	27.66	27.85	27.61	27.68
4328	NYSE	TDF	Mon, Apr 23, 2012	27.71	27.71	27.33	27.60
4327	NYSE	TDF	Fri, Apr 20, 2012	28.11	28.22	28.00	28.10
4326	NYSE	TDF	Thu, Apr 19, 2012	27.85	28.10	27.85	27.95
4325	NYSE	TDF	Wed, Apr 18, 2012	27.71	27.93	27.71	27.78
4324	NYSE	TDF	Tue, Apr 17, 2012	27.71	28.06	27.71	27.93
4323	NYSE	TDF	Mon, Apr 16, 2012	27.92	28.08	27.67	27.71
4322	NYSE	TDF	Fri, Apr 13, 2012	27.89	27.91	27.70	27.83
4321	NYSE	TDF	Thu, Apr 12, 2012	27.65	28.00	27.64	27.89
4320	NYSE	TDF	Wed, Apr 11, 2012	27.65	27.65	27.40	27.49
4319	NYSE	TDF	Tue, Apr 10, 2012	27.37	27.50	27.05	27.30
4318	NYSE	TDF	Mon, Apr 9, 2012	27.17	27.56	27.17	27.52
4317	NYSE	TDF	Thu, Apr 5, 2012	27.51	27.94	27.51	27.75
4316	NYSE	TDF	Wed, Apr 4, 2012	27.68	27.75	27.54	27.65
4315	NYSE	TDF	Tue, Apr 3, 2012	28.38	28.40	28.01	28.10
4314	NYSE	TDF	Mon, Apr 2, 2012	28.11	28.46	28.07	28.30
4313	NYSE	TDF	Fri, Mar 30, 2012	28.11	28.35	27.97	28.35
4312	NYSE	TDF	Thu, Mar 29, 2012	27.80	28.00	27.59	27.97
4311	NYSE	TDF	Wed, Mar 28, 2012	28.08	28.13	27.95	28.12
4310	NYSE	TDF	Tue, Mar 27, 2012	28.19	28.22	28.05	28.21
4309	NYSE	TDF	Mon, Mar 26, 2012	28.00	28.19	27.95	28.13
4308	NYSE	TDF	Fri, Mar 23, 2012	27.77	27.97	27.54	27.95
4307	NYSE	TDF	Thu, Mar 22, 2012	27.69	27.80	27.48	27.79
4306	NYSE	TDF	Wed, Mar 21, 2012	27.73	27.99	27.44	27.92
4305	NYSE	TDF	Tue, Mar 20, 2012	27.95	27.96	27.68	27.81
4304	NYSE	TDF	Mon, Mar 19, 2012	28.54	28.54	28.33	28.45
4303	NYSE	TDF	Fri, Mar 16, 2012	28.38	28.73	28.38	28.66
4302	NYSE	TDF	Thu, Mar 15, 2012	28.31	28.55	28.18	28.53
4301	NYSE	TDF	Wed, Mar 14, 2012	28.45	28.49	28.07	28.40
4300	NYSE	TDF	Tue, Mar 13, 2012	28.54	28.68	28.49	28.67
4299	NYSE	TDF	Mon, Mar 12, 2012	28.29	28.50	28.29	28.33
4298	NYSE	TDF	Fri, Mar 9, 2012	28.17	28.44	28.17	28.44
4297	NYSE	TDF	Thu, Mar 8, 2012	28.15	28.30	27.99	28.30
4296	NYSE	TDF	Wed, Mar 7, 2012	28.06	28.06	27.79	27.84
4295	NYSE	TDF	Tue, Mar 6, 2012	28.39	28.39	27.75	27.85
4294	NYSE	TDF	Mon, Mar 5, 2012	28.80	28.81	28.55	28.80
4293	NYSE	TDF	Fri, Mar 2, 2012	29.05	29.11	28.85	29.11
4292	NYSE	TDF	Thu, Mar 1, 2012	29.12	29.25	29.08	29.23
4291	NYSE	TDF	Wed, Feb 29, 2012	28.97	29.25	28.90	29.11
4290	NYSE	TDF	Tue, Feb 28, 2012	28.81	28.87	28.72	28.80
4289	NYSE	TDF	Mon, Feb 27, 2012	28.50	28.74	28.40	28.67
4288	NYSE	TDF	Fri, Feb 24, 2012	28.41	28.75	28.41	28.75
4287	NYSE	TDF	Thu, Feb 23, 2012	28.50	28.64	28.49	28.54
4286	NYSE	TDF	Wed, Feb 22, 2012	28.66	28.66	28.50	28.66
4285	NYSE	TDF	Tue, Feb 21, 2012	28.97	28.99	28.66	28.66
4284	NYSE	TDF	Fri, Feb 17, 2012	28.68	29.01	28.68	29.00
4283	NYSE	TDF	Thu, Feb 16, 2012	28.60	28.79	28.34	28.79
4282	NYSE	TDF	Wed, Feb 15, 2012	28.81	28.93	28.68	28.68
4281	NYSE	TDF	Tue, Feb 14, 2012	28.51	28.64	28.50	28.59
4280	NYSE	TDF	Mon, Feb 13, 2012	28.56	28.64	28.40	28.60
4279	NYSE	TDF	Fri, Feb 10, 2012	28.00	28.33	28.00	28.30
4278	NYSE	TDF	Thu, Feb 9, 2012	28.59	28.69	28.45	28.66
4277	NYSE	TDF	Wed, Feb 8, 2012	28.36	28.57	28.36	28.52
4276	NYSE	TDF	Tue, Feb 7, 2012	28.00	28.22	27.98	28.19
4275	NYSE	TDF	Mon, Feb 6, 2012	28.01	28.19	27.92	28.14
4274	NYSE	TDF	Fri, Feb 3, 2012	28.25	28.56	28.25	28.45
4273	NYSE	TDF	Thu, Feb 2, 2012	28.00	28.26	28.00	28.20
4272	NYSE	TDF	Wed, Feb 1, 2012	28.02	28.16	27.81	28.00
4271	NYSE	TDF	Tue, Jan 31, 2012	27.55	27.90	27.38	27.85
4270	NYSE	TDF	Mon, Jan 30, 2012	27.06	27.42	27.02	27.40
4269	NYSE	TDF	Fri, Jan 27, 2012	27.44	27.58	27.32	27.55
4268	NYSE	TDF	Thu, Jan 26, 2012	27.47	27.60	27.30	27.33
4267	NYSE	TDF	Wed, Jan 25, 2012	27.26	27.45	26.99	27.45
4266	NYSE	TDF	Tue, Jan 24, 2012	27.41	27.63	27.33	27.38
4265	NYSE	TDF	Mon, Jan 23, 2012	27.50	27.76	27.39	27.63
4264	NYSE	TDF	Fri, Jan 20, 2012	27.21	27.43	27.13	27.40
4263	NYSE	TDF	Thu, Jan 19, 2012	27.25	27.49	27.16	27.37
4262	NYSE	TDF	Wed, Jan 18, 2012	27.10	27.28	27.02	27.10
4261	NYSE	TDF	Tue, Jan 17, 2012	26.83	27.11	26.79	26.91
4260	NYSE	TDF	Fri, Jan 13, 2012	26.67	26.72	26.38	26.48
4259	NYSE	TDF	Thu, Jan 12, 2012	26.88	26.88	26.67	26.74
4258	NYSE	TDF	Wed, Jan 11, 2012	26.33	26.67	26.23	26.66
4257	NYSE	TDF	Tue, Jan 10, 2012	26.45	26.50	26.45	26.50
4256	NYSE	TDF	Mon, Jan 9, 2012	25.99	26.16	25.87	26.14
4255	NYSE	TDF	Fri, Jan 6, 2012	25.84	25.92	25.74	25.77
4254	NYSE	TDF	Thu, Jan 5, 2012	25.75	25.99	25.70	25.89
4253	NYSE	TDF	Wed, Jan 4, 2012	25.77	25.84	25.61	25.75
4252	NYSE	TDF	Tue, Jan 3, 2012	25.76	26.00	25.76	25.79
4251	NYSE	TDF	Fri, Dec 30, 2011	25.18	25.46	25.15	25.45
4250	NYSE	TDF	Thu, Dec 29, 2011	24.82	25.10	24.62	25.03
4249	NYSE	TDF	Wed, Dec 28, 2011	25.00	25.00	24.40	24.81
4248	NYSE	TDF	Tue, Dec 27, 2011	24.79	24.96	24.70	24.87
4247	NYSE	TDF	Fri, Dec 23, 2011	24.57	25.00	24.45	24.80
4246	NYSE	TDF	Thu, Dec 22, 2011	24.46	24.81	24.36	24.71
4245	NYSE	TDF	Wed, Dec 21, 2011	24.35	24.61	24.11	24.55
4244	NYSE	TDF	Tue, Dec 20, 2011	24.65	24.73	24.42	24.64
4243	NYSE	TDF	Mon, Dec 19, 2011	24.72	24.96	24.21	24.48
4242	NYSE	TDF	Fri, Dec 16, 2011	24.89	24.89	24.55	24.80
4241	NYSE	TDF	Thu, Dec 15, 2011	25.25	25.25	24.61	24.68
4240	NYSE	TDF	Wed, Dec 14, 2011	24.99	25.18	24.86	25.02
4239	NYSE	TDF	Tue, Dec 13, 2011	25.20	25.40	24.85	25.01
4238	NYSE	TDF	Mon, Dec 12, 2011	25.99	26.17	25.14	25.63
4237	NYSE	TDF	Fri, Dec 9, 2011	25.96	26.50	25.96	26.31
4236	NYSE	TDF	Thu, Dec 8, 2011	26.49	26.53	25.90	25.91
4235	NYSE	TDF	Wed, Dec 7, 2011	26.81	26.84	26.30	26.67
4234	NYSE	TDF	Tue, Dec 6, 2011	26.89	26.89	26.62	26.76
4233	NYSE	TDF	Mon, Dec 5, 2011	26.26	27.07	26.13	26.97
4232	NYSE	TDF	Fri, Dec 2, 2011	26.26	26.26	25.90	26.12
4231	NYSE	TDF	Thu, Dec 1, 2011	25.51	26.00	25.50	26.00
4230	NYSE	TDF	Wed, Nov 30, 2011	25.60	25.81	25.17	25.60
4229	NYSE	TDF	Tue, Nov 29, 2011	24.61	24.80	24.47	24.80
4228	NYSE	TDF	Mon, Nov 28, 2011	24.81	24.84	24.33	24.62
4227	NYSE	TDF	Fri, Nov 25, 2011	24.04	24.50	24.04	24.13
4226	NYSE	TDF	Wed, Nov 23, 2011	24.50	24.50	24.27	24.37
4225	NYSE	TDF	Tue, Nov 22, 2011	24.74	24.98	24.58	24.86
4224	NYSE	TDF	Mon, Nov 21, 2011	24.88	24.88	24.47	24.75
4223	NYSE	TDF	Fri, Nov 18, 2011	25.51	25.59	25.26	25.27
4222	NYSE	TDF	Thu, Nov 17, 2011	25.55	25.70	25.10	25.35
4221	NYSE	TDF	Wed, Nov 16, 2011	25.87	25.99	25.50	25.56
4220	NYSE	TDF	Tue, Nov 15, 2011	25.90	26.24	25.89	26.20
4219	NYSE	TDF	Mon, Nov 14, 2011	26.24	26.24	25.57	26.02
4218	NYSE	TDF	Fri, Nov 11, 2011	25.91	26.28	25.88	26.24
4217	NYSE	TDF	Thu, Nov 10, 2011	25.66	25.87	25.23	25.54
4216	NYSE	TDF	Wed, Nov 9, 2011	25.70	25.70	25.28	25.56
4215	NYSE	TDF	Tue, Nov 8, 2011	26.04	26.19	25.76	26.19
4214	NYSE	TDF	Mon, Nov 7, 2011	25.84	26.48	25.66	26.01
4213	NYSE	TDF	Fri, Nov 4, 2011	25.76	26.10	25.19	26.10
4212	NYSE	TDF	Thu, Nov 3, 2011	26.00	26.04	25.83	25.99
4211	NYSE	TDF	Wed, Nov 2, 2011	25.87	26.13	25.68	26.02
4210	NYSE	TDF	Tue, Nov 1, 2011	25.27	25.80	25.27	25.74
4209	NYSE	TDF	Mon, Oct 31, 2011	26.02	26.04	25.53	26.00
4208	NYSE	TDF	Fri, Oct 28, 2011	26.48	26.57	26.22	26.48
4207	NYSE	TDF	Thu, Oct 27, 2011	26.18	26.69	26.11	26.69
4206	NYSE	TDF	Wed, Oct 26, 2011	25.28	25.68	25.15	25.62
4205	NYSE	TDF	Tue, Oct 25, 2011	25.15	25.18	24.76	25.04
4204	NYSE	TDF	Mon, Oct 24, 2011	24.74	25.30	24.68	25.30
4203	NYSE	TDF	Fri, Oct 21, 2011	24.58	24.60	24.31	24.56
4202	NYSE	TDF	Thu, Oct 20, 2011	24.67	24.67	24.19	24.39
4201	NYSE	TDF	Wed, Oct 19, 2011	25.32	25.32	24.84	24.85
4200	NYSE	TDF	Tue, Oct 18, 2011	25.21	25.47	24.67	25.47
4199	NYSE	TDF	Mon, Oct 17, 2011	25.10	25.33	24.86	25.30
4198	NYSE	TDF	Fri, Oct 14, 2011	25.45	25.50	25.29	25.37
4197	NYSE	TDF	Thu, Oct 13, 2011	25.24	25.25	24.80	25.15
4196	NYSE	TDF	Wed, Oct 12, 2011	25.02	25.73	25.02	25.49
4195	NYSE	TDF	Tue, Oct 11, 2011	24.31	25.30	24.31	24.90
4194	NYSE	TDF	Mon, Oct 10, 2011	24.16	24.75	24.16	24.74
4193	NYSE	TDF	Fri, Oct 7, 2011	24.11	24.11	23.61	23.90
4192	NYSE	TDF	Thu, Oct 6, 2011	23.26	23.91	23.12	23.91
4191	NYSE	TDF	Wed, Oct 5, 2011	22.78	23.33	22.72	23.24
4190	NYSE	TDF	Tue, Oct 4, 2011	23.47	23.47	22.08	22.95
4189	NYSE	TDF	Mon, Oct 3, 2011	23.69	24.25	23.08	23.96
4188	NYSE	TDF	Fri, Sep 30, 2011	24.81	24.90	24.06	24.20
4187	NYSE	TDF	Thu, Sep 29, 2011	25.59	25.60	25.07	25.28
4186	NYSE	TDF	Wed, Sep 28, 2011	25.52	25.54	25.14	25.14
4185	NYSE	TDF	Tue, Sep 27, 2011	25.47	26.17	25.33	25.56
4184	NYSE	TDF	Mon, Sep 26, 2011	23.95	24.60	23.95	24.59
4183	NYSE	TDF	Fri, Sep 23, 2011	23.11	24.34	23.08	24.04
4182	NYSE	TDF	Thu, Sep 22, 2011	24.37	24.49	22.87	23.25
4181	NYSE	TDF	Wed, Sep 21, 2011	25.77	25.90	25.20	25.22
4180	NYSE	TDF	Tue, Sep 20, 2011	25.57	25.77	25.43	25.63
4179	NYSE	TDF	Mon, Sep 19, 2011	25.73	25.73	25.30	25.58
4178	NYSE	TDF	Fri, Sep 16, 2011	26.37	26.50	26.03	26.17
4177	NYSE	TDF	Thu, Sep 15, 2011	26.03	26.21	25.81	26.13
4176	NYSE	TDF	Wed, Sep 14, 2011	26.20	26.29	25.77	26.12
4175	NYSE	TDF	Tue, Sep 13, 2011	26.09	26.20	25.92	26.16
4174	NYSE	TDF	Mon, Sep 12, 2011	25.87	26.18	25.48	26.09
4173	NYSE	TDF	Fri, Sep 9, 2011	26.22	26.22	25.81	26.10
4172	NYSE	TDF	Thu, Sep 8, 2011	26.68	26.98	26.56	26.60
4171	NYSE	TDF	Wed, Sep 7, 2011	28.84	28.89	28.43	28.52
4170	NYSE	TDF	Tue, Sep 6, 2011	28.22	28.74	28.10	28.74
4169	NYSE	TDF	Fri, Sep 2, 2011	28.77	28.86	28.36	28.54
4168	NYSE	TDF	Thu, Sep 1, 2011	29.18	29.20	28.70	28.96
4167	NYSE	TDF	Wed, Aug 31, 2011	28.54	29.06	28.50	29.00
4166	NYSE	TDF	Tue, Aug 30, 2011	28.12	28.39	28.12	28.31
4165	NYSE	TDF	Mon, Aug 29, 2011	27.79	27.99	27.77	27.94
4164	NYSE	TDF	Fri, Aug 26, 2011	26.86	27.43	26.80	27.43
4163	NYSE	TDF	Thu, Aug 25, 2011	27.47	27.69	27.23	27.27
4162	NYSE	TDF	Wed, Aug 24, 2011	27.20	27.40	27.06	27.26
4161	NYSE	TDF	Tue, Aug 23, 2011	26.92	27.49	26.71	27.45
4160	NYSE	TDF	Mon, Aug 22, 2011	27.35	27.44	26.62	26.72
4159	NYSE	TDF	Fri, Aug 19, 2011	27.03	27.44	26.84	26.85
4158	NYSE	TDF	Thu, Aug 18, 2011	27.83	27.83	27.24	27.54
4157	NYSE	TDF	Wed, Aug 17, 2011	28.09	28.35	28.07	28.30
4156	NYSE	TDF	Tue, Aug 16, 2011	28.20	28.38	27.92	28.06
4155	NYSE	TDF	Mon, Aug 15, 2011	27.88	28.62	27.88	28.53
4154	NYSE	TDF	Fri, Aug 12, 2011	27.75	27.75	27.15	27.65
4153	NYSE	TDF	Thu, Aug 11, 2011	26.44	27.55	26.40	27.55
4152	NYSE	TDF	Wed, Aug 10, 2011	26.49	26.91	26.21	26.53
4151	NYSE	TDF	Tue, Aug 9, 2011	25.32	26.82	25.32	26.75
4150	NYSE	TDF	Mon, Aug 8, 2011	27.33	27.64	25.25	25.79
4149	NYSE	TDF	Fri, Aug 5, 2011	28.79	28.79	27.55	28.02
4148	NYSE	TDF	Thu, Aug 4, 2011	29.59	29.63	28.82	28.82
4147	NYSE	TDF	Wed, Aug 3, 2011	30.35	30.35	29.75	30.03
4146	NYSE	TDF	Tue, Aug 2, 2011	30.63	30.77	30.22	30.30
4145	NYSE	TDF	Mon, Aug 1, 2011	31.00	31.00	30.56	30.89
4144	NYSE	TDF	Fri, Jul 29, 2011	30.78	30.95	30.61	30.80
4143	NYSE	TDF	Thu, Jul 28, 2011	30.59	30.93	30.56	30.80
4142	NYSE	TDF	Wed, Jul 27, 2011	30.80	30.86	30.60	30.64
4141	NYSE	TDF	Tue, Jul 26, 2011	30.62	30.89	30.60	30.83
4140	NYSE	TDF	Mon, Jul 25, 2011	30.50	30.56	30.35	30.43
4139	NYSE	TDF	Fri, Jul 22, 2011	30.42	30.70	30.42	30.60
4138	NYSE	TDF	Thu, Jul 21, 2011	30.48	30.73	30.38	30.60
4137	NYSE	TDF	Wed, Jul 20, 2011	30.43	30.57	30.43	30.46
4136	NYSE	TDF	Tue, Jul 19, 2011	30.30	30.54	30.30	30.46
4135	NYSE	TDF	Mon, Jul 18, 2011	30.19	30.27	30.03	30.22
4134	NYSE	TDF	Fri, Jul 15, 2011	30.50	30.58	30.29	30.41
4133	NYSE	TDF	Thu, Jul 14, 2011	30.29	30.47	30.25	30.34
4132	NYSE	TDF	Wed, Jul 13, 2011	30.27	30.36	30.15	30.36
4131	NYSE	TDF	Tue, Jul 12, 2011	29.89	30.11	29.89	29.92
4130	NYSE	TDF	Mon, Jul 11, 2011	30.34	30.35	30.00	30.21
4129	NYSE	TDF	Fri, Jul 8, 2011	30.62	30.66	30.46	30.58
4128	NYSE	TDF	Thu, Jul 7, 2011	30.65	30.94	30.65	30.81
4127	NYSE	TDF	Wed, Jul 6, 2011	30.49	30.52	30.21	30.48
4126	NYSE	TDF	Tue, Jul 5, 2011	30.70	30.70	30.43	30.60
4125	NYSE	TDF	Fri, Jul 1, 2011	30.36	30.74	30.33	30.70
4124	NYSE	TDF	Thu, Jun 30, 2011	29.95	30.42	29.95	30.36
4123	NYSE	TDF	Wed, Jun 29, 2011	29.56	30.10	29.56	29.98
4122	NYSE	TDF	Tue, Jun 28, 2011	29.62	29.78	29.50	29.76
4121	NYSE	TDF	Mon, Jun 27, 2011	29.51	29.71	29.49	29.68
4120	NYSE	TDF	Fri, Jun 24, 2011	29.32	29.58	29.32	29.47
4119	NYSE	TDF	Thu, Jun 23, 2011	28.74	29.11	28.72	29.06
4118	NYSE	TDF	Wed, Jun 22, 2011	29.15	29.28	29.08	29.13
4117	NYSE	TDF	Tue, Jun 21, 2011	29.17	29.36	29.01	29.36
4116	NYSE	TDF	Mon, Jun 20, 2011	28.90	29.06	28.73	29.05
4115	NYSE	TDF	Fri, Jun 17, 2011	29.18	29.24	28.90	29.04
4114	NYSE	TDF	Thu, Jun 16, 2011	29.29	29.37	29.03	29.12
4113	NYSE	TDF	Wed, Jun 15, 2011	29.43	29.43	29.14	29.35
4112	NYSE	TDF	Tue, Jun 14, 2011	29.45	29.76	29.43	29.65
4111	NYSE	TDF	Mon, Jun 13, 2011	29.29	29.67	29.14	29.30
4110	NYSE	TDF	Fri, Jun 10, 2011	29.80	29.81	29.50	29.62
4109	NYSE	TDF	Thu, Jun 9, 2011	30.14	30.25	30.00	30.11
4108	NYSE	TDF	Wed, Jun 8, 2011	30.38	30.38	30.02	30.21
4107	NYSE	TDF	Tue, Jun 7, 2011	30.36	30.45	30.25	30.38
4106	NYSE	TDF	Mon, Jun 6, 2011	30.41	30.41	30.08	30.21
4105	NYSE	TDF	Fri, Jun 3, 2011	30.47	30.58	30.25	30.58
4104	NYSE	TDF	Thu, Jun 2, 2011	30.72	30.94	30.64	30.79
4103	NYSE	TDF	Wed, Jun 1, 2011	30.83	31.17	30.80	30.84
4102	NYSE	TDF	Tue, May 31, 2011	30.91	31.06	30.87	31.04
4101	NYSE	TDF	Fri, May 27, 2011	30.40	30.58	30.40	30.44
4100	NYSE	TDF	Thu, May 26, 2011	29.82	30.23	29.82	30.19
4099	NYSE	TDF	Wed, May 25, 2011	29.82	30.12	29.82	30.00
4098	NYSE	TDF	Tue, May 24, 2011	29.85	29.91	29.72	29.82
4097	NYSE	TDF	Mon, May 23, 2011	29.95	29.95	29.71	29.76
4096	NYSE	TDF	Fri, May 20, 2011	30.60	30.67	30.41	30.41
4095	NYSE	TDF	Thu, May 19, 2011	30.86	30.86	30.57	30.72
4094	NYSE	TDF	Wed, May 18, 2011	30.43	30.87	30.43	30.82
4093	NYSE	TDF	Tue, May 17, 2011	30.40	30.58	30.29	30.40
4092	NYSE	TDF	Mon, May 16, 2011	30.24	30.47	30.24	30.44
4091	NYSE	TDF	Fri, May 13, 2011	30.71	30.74	30.35	30.42
4090	NYSE	TDF	Thu, May 12, 2011	30.83	30.83	30.68	30.70
4089	NYSE	TDF	Wed, May 11, 2011	30.83	30.84	30.61	30.75
4088	NYSE	TDF	Tue, May 10, 2011	30.68	31.04	30.60	31.00
4087	NYSE	TDF	Mon, May 9, 2011	30.38	30.53	30.27	30.52
4086	NYSE	TDF	Fri, May 6, 2011	30.45	30.72	30.30	30.43
4085	NYSE	TDF	Thu, May 5, 2011	30.30	30.51	30.00	30.24
4084	NYSE	TDF	Wed, May 4, 2011	30.68	30.68	30.41	30.50
4083	NYSE	TDF	Tue, May 3, 2011	31.10	31.26	30.65	30.85
4082	NYSE	TDF	Mon, May 2, 2011	31.70	31.76	31.30	31.36
4081	NYSE	TDF	Fri, Apr 29, 2011	31.17	31.59	31.17	31.50
4080	NYSE	TDF	Thu, Apr 28, 2011	31.45	31.49	31.08	31.35
4079	NYSE	TDF	Wed, Apr 27, 2011	31.75	31.75	31.30	31.61
4078	NYSE	TDF	Tue, Apr 26, 2011	31.74	31.90	31.69	31.83
4077	NYSE	TDF	Mon, Apr 25, 2011	31.90	32.13	31.75	31.76
4076	NYSE	TDF	Thu, Apr 21, 2011	31.83	32.13	31.83	32.10
4075	NYSE	TDF	Wed, Apr 20, 2011	32.02	32.03	31.87	31.94
4074	NYSE	TDF	Tue, Apr 19, 2011	31.28	31.57	31.25	31.53
4073	NYSE	TDF	Mon, Apr 18, 2011	31.10	31.55	31.05	31.47
4072	NYSE	TDF	Fri, Apr 15, 2011	31.93	32.10	31.81	32.02
4071	NYSE	TDF	Thu, Apr 14, 2011	32.13	32.24	31.97	32.09
4070	NYSE	TDF	Wed, Apr 13, 2011	32.06	32.29	31.93	32.03
4069	NYSE	TDF	Tue, Apr 12, 2011	31.49	31.86	31.40	31.73
4068	NYSE	TDF	Mon, Apr 11, 2011	32.31	32.48	31.55	31.87
4067	NYSE	TDF	Fri, Apr 8, 2011	32.49	32.75	32.25	32.47
4066	NYSE	TDF	Thu, Apr 7, 2011	32.05	32.39	32.05	32.31
4065	NYSE	TDF	Wed, Apr 6, 2011	32.33	32.47	32.09	32.31
4064	NYSE	TDF	Tue, Apr 5, 2011	31.49	32.07	31.48	32.06
4063	NYSE	TDF	Mon, Apr 4, 2011	31.69	31.96	31.39	31.47
4062	NYSE	TDF	Fri, Apr 1, 2011	31.15	31.67	31.15	31.52
4061	NYSE	TDF	Thu, Mar 31, 2011	30.64	31.00	30.46	31.00
4060	NYSE	TDF	Wed, Mar 30, 2011	30.19	30.59	30.19	30.56
4059	NYSE	TDF	Tue, Mar 29, 2011	29.66	29.98	29.64	29.98
4058	NYSE	TDF	Mon, Mar 28, 2011	29.59	29.90	29.53	29.66
4057	NYSE	TDF	Fri, Mar 25, 2011	29.85	29.89	29.65	29.76
4056	NYSE	TDF	Thu, Mar 24, 2011	29.44	29.87	29.36	29.79
4055	NYSE	TDF	Wed, Mar 23, 2011	29.04	29.44	29.04	29.43
4054	NYSE	TDF	Tue, Mar 22, 2011	29.29	29.37	29.04	29.19
4053	NYSE	TDF	Mon, Mar 21, 2011	29.00	29.24	28.64	29.12
4052	NYSE	TDF	Fri, Mar 18, 2011	28.75	28.75	28.46	28.52
4051	NYSE	TDF	Thu, Mar 17, 2011	28.35	28.91	28.35	28.45
4050	NYSE	TDF	Wed, Mar 16, 2011	28.31	28.55	28.13	28.30
4049	NYSE	TDF	Tue, Mar 15, 2011	28.25	28.72	28.16	28.53
4048	NYSE	TDF	Mon, Mar 14, 2011	28.99	29.25	28.99	29.22
4047	NYSE	TDF	Fri, Mar 11, 2011	28.76	29.30	28.76	29.24
4046	NYSE	TDF	Thu, Mar 10, 2011	29.63	29.63	29.18	29.25
4045	NYSE	TDF	Wed, Mar 9, 2011	29.48	29.99	29.48	29.87
4044	NYSE	TDF	Tue, Mar 8, 2011	29.31	29.75	29.31	29.60
4043	NYSE	TDF	Mon, Mar 7, 2011	29.25	29.41	29.08	29.13
4042	NYSE	TDF	Fri, Mar 4, 2011	29.25	29.43	29.15	29.30
4041	NYSE	TDF	Thu, Mar 3, 2011	29.05	29.25	29.04	29.21
4040	NYSE	TDF	Wed, Mar 2, 2011	28.63	28.88	28.63	28.77
4039	NYSE	TDF	Tue, Mar 1, 2011	28.83	28.88	28.52	28.55
4038	NYSE	TDF	Mon, Feb 28, 2011	28.60	28.73	28.40	28.70
4037	NYSE	TDF	Fri, Feb 25, 2011	28.31	28.49	28.27	28.46
4036	NYSE	TDF	Thu, Feb 24, 2011	28.15	28.29	28.00	28.25
4035	NYSE	TDF	Wed, Feb 23, 2011	28.29	28.35	27.90	28.28
4034	NYSE	TDF	Tue, Feb 22, 2011	28.92	29.14	28.22	28.41
4033	NYSE	TDF	Fri, Feb 18, 2011	29.55	29.58	29.40	29.53
4032	NYSE	TDF	Thu, Feb 17, 2011	29.17	29.37	29.14	29.31
4031	NYSE	TDF	Wed, Feb 16, 2011	28.85	29.25	28.85	29.14
4030	NYSE	TDF	Tue, Feb 15, 2011	28.82	28.98	28.71	28.85
4029	NYSE	TDF	Mon, Feb 14, 2011	29.01	29.11	28.96	28.96
4028	NYSE	TDF	Fri, Feb 11, 2011	28.55	28.92	28.55	28.85
4027	NYSE	TDF	Thu, Feb 10, 2011	28.87	28.87	28.27	28.79
4026	NYSE	TDF	Wed, Feb 9, 2011	29.83	29.91	29.00	29.36
4025	NYSE	TDF	Tue, Feb 8, 2011	30.32	30.32	30.08	30.19
4024	NYSE	TDF	Mon, Feb 7, 2011	30.24	30.55	30.24	30.34
4023	NYSE	TDF	Fri, Feb 4, 2011	30.25	30.48	30.21	30.44
4022	NYSE	TDF	Thu, Feb 3, 2011	30.13	30.33	30.13	30.27
4021	NYSE	TDF	Wed, Feb 2, 2011	30.42	30.52	30.30	30.31
4020	NYSE	TDF	Tue, Feb 1, 2011	30.28	30.47	30.18	30.27
4019	NYSE	TDF	Mon, Jan 31, 2011	29.96	30.43	29.95	30.16
4018	NYSE	TDF	Fri, Jan 28, 2011	30.46	30.60	29.92	29.93
4017	NYSE	TDF	Thu, Jan 27, 2011	30.48	30.50	30.26	30.44
4016	NYSE	TDF	Wed, Jan 26, 2011	30.30	30.37	30.18	30.37
4015	NYSE	TDF	Tue, Jan 25, 2011	30.50	30.53	30.00	30.20
4014	NYSE	TDF	Mon, Jan 24, 2011	30.74	30.75	30.50	30.57
4013	NYSE	TDF	Fri, Jan 21, 2011	31.04	31.13	30.83	30.97
4012	NYSE	TDF	Thu, Jan 20, 2011	30.68	31.05	30.46	30.90
4011	NYSE	TDF	Wed, Jan 19, 2011	31.20	31.21	30.91	31.10
4010	NYSE	TDF	Tue, Jan 18, 2011	31.37	31.37	31.00	31.09
4009	NYSE	TDF	Fri, Jan 14, 2011	31.45	31.64	31.32	31.51
4008	NYSE	TDF	Thu, Jan 13, 2011	31.65	31.68	31.50	31.66
4007	NYSE	TDF	Wed, Jan 12, 2011	31.67	31.99	31.49	31.84
4006	NYSE	TDF	Tue, Jan 11, 2011	31.63	31.75	31.42	31.52
4005	NYSE	TDF	Mon, Jan 10, 2011	31.08	31.59	31.08	31.35
4004	NYSE	TDF	Fri, Jan 7, 2011	31.53	31.80	31.53	31.59
4003	NYSE	TDF	Thu, Jan 6, 2011	31.68	31.68	31.38	31.66
4002	NYSE	TDF	Wed, Jan 5, 2011	31.36	31.72	31.15	31.70
4001	NYSE	TDF	Tue, Jan 4, 2011	31.69	31.74	31.40	31.59
4000	NYSE	TDF	Mon, Jan 3, 2011	30.96	31.39	30.74	31.31
3999	NYSE	TDF	Fri, Dec 31, 2010	30.76	30.95	30.30	30.74
3998	NYSE	TDF	Thu, Dec 30, 2010	30.14	30.48	30.14	30.36
3997	NYSE	TDF	Wed, Dec 29, 2010	29.78	30.35	29.78	30.18
3996	NYSE	TDF	Tue, Dec 28, 2010	29.81	29.84	29.55	29.75
3995	NYSE	TDF	Mon, Dec 27, 2010	30.09	30.19	29.99	30.05
3994	NYSE	TDF	Thu, Dec 23, 2010	30.00	30.36	29.95	30.24
3993	NYSE	TDF	Wed, Dec 22, 2010	29.88	30.07	29.87	30.06
3992	NYSE	TDF	Tue, Dec 21, 2010	29.50	29.93	29.50	29.85
3991	NYSE	TDF	Mon, Dec 20, 2010	29.32	29.73	29.21	29.51
3990	NYSE	TDF	Fri, Dec 17, 2010	29.29	29.50	29.14	29.49
3989	NYSE	TDF	Thu, Dec 16, 2010	29.27	29.62	29.18	29.57
3988	NYSE	TDF	Wed, Dec 15, 2010	29.82	29.85	29.33	29.45
3987	NYSE	TDF	Tue, Dec 14, 2010	30.23	30.24	29.89	30.08
3986	NYSE	TDF	Mon, Dec 13, 2010	31.15	31.15	30.35	30.51
3985	NYSE	TDF	Fri, Dec 10, 2010	30.40	30.60	30.40	30.44
3984	NYSE	TDF	Thu, Dec 9, 2010	30.75	30.75	30.34	30.61
3983	NYSE	TDF	Wed, Dec 8, 2010	30.69	30.69	30.17	30.37
3982	NYSE	TDF	Tue, Dec 7, 2010	31.04	31.11	30.70	30.90
3981	NYSE	TDF	Mon, Dec 6, 2010	30.67	30.91	30.67	30.80
3980	NYSE	TDF	Fri, Dec 3, 2010	30.67	30.92	30.62	30.92
3979	NYSE	TDF	Thu, Dec 2, 2010	30.80	31.00	30.60	30.96
3978	NYSE	TDF	Wed, Dec 1, 2010	30.55	30.72	30.47	30.58
3977	NYSE	TDF	Tue, Nov 30, 2010	29.75	30.20	29.66	29.90
3976	NYSE	TDF	Mon, Nov 29, 2010	29.73	30.00	29.73	29.89
3975	NYSE	TDF	Fri, Nov 26, 2010	29.61	29.74	29.57	29.67
3974	NYSE	TDF	Wed, Nov 24, 2010	29.60	29.93	29.59	29.91
3973	NYSE	TDF	Tue, Nov 23, 2010	29.66	29.66	29.45	29.50
3972	NYSE	TDF	Mon, Nov 22, 2010	29.95	30.25	29.94	30.10
3971	NYSE	TDF	Fri, Nov 19, 2010	30.30	30.30	29.61	30.04
3970	NYSE	TDF	Thu, Nov 18, 2010	30.27	30.40	30.23	30.34
3969	NYSE	TDF	Wed, Nov 17, 2010	29.77	30.06	29.60	29.96
3968	NYSE	TDF	Tue, Nov 16, 2010	30.61	30.61	29.62	29.64
3967	NYSE	TDF	Mon, Nov 15, 2010	30.80	30.97	30.80	30.86
3966	NYSE	TDF	Fri, Nov 12, 2010	31.03	31.19	30.50	30.92
3965	NYSE	TDF	Thu, Nov 11, 2010	31.49	31.76	31.40	31.50
3964	NYSE	TDF	Wed, Nov 10, 2010	31.61	31.93	31.36	31.78
3963	NYSE	TDF	Tue, Nov 9, 2010	32.26	32.28	31.90	31.95
3962	NYSE	TDF	Mon, Nov 8, 2010	32.16	32.45	32.10	32.43
3961	NYSE	TDF	Fri, Nov 5, 2010	31.99	32.16	31.81	32.05
3960	NYSE	TDF	Thu, Nov 4, 2010	31.00	31.85	30.87	31.84
3959	NYSE	TDF	Wed, Nov 3, 2010	30.39	30.83	30.39	30.83
3958	NYSE	TDF	Tue, Nov 2, 2010	30.27	30.76	30.26	30.47
3957	NYSE	TDF	Mon, Nov 1, 2010	30.13	30.57	30.13	30.23
3956	NYSE	TDF	Fri, Oct 29, 2010	29.65	29.84	29.65	29.74
3955	NYSE	TDF	Thu, Oct 28, 2010	30.06	30.06	29.72	29.79
3954	NYSE	TDF	Wed, Oct 27, 2010	30.11	30.24	29.79	30.02
3953	NYSE	TDF	Tue, Oct 26, 2010	30.45	30.71	30.35	30.51
3952	NYSE	TDF	Mon, Oct 25, 2010	30.33	30.59	30.31	30.50
3951	NYSE	TDF	Fri, Oct 22, 2010	30.35	30.37	30.02	30.14
3950	NYSE	TDF	Thu, Oct 21, 2010	30.19	30.58	30.13	30.19
3949	NYSE	TDF	Wed, Oct 20, 2010	29.68	30.34	29.67	30.27
3948	NYSE	TDF	Tue, Oct 19, 2010	30.03	30.19	29.53	29.58
3947	NYSE	TDF	Mon, Oct 18, 2010	30.29	30.43	30.20	30.38
3946	NYSE	TDF	Fri, Oct 15, 2010	30.71	30.85	30.00	30.42
3945	NYSE	TDF	Thu, Oct 14, 2010	30.49	30.66	30.39	30.48
3944	NYSE	TDF	Wed, Oct 13, 2010	30.33	30.63	30.31	30.45
3943	NYSE	TDF	Tue, Oct 12, 2010	29.86	30.13	29.82	30.06
3942	NYSE	TDF	Mon, Oct 11, 2010	29.90	29.94	29.76	29.83
3941	NYSE	TDF	Fri, Oct 8, 2010	29.57	29.88	29.56	29.75
3940	NYSE	TDF	Thu, Oct 7, 2010	29.63	29.63	29.23	29.39
3939	NYSE	TDF	Wed, Oct 6, 2010	29.51	29.74	29.33	29.42
3938	NYSE	TDF	Tue, Oct 5, 2010	29.15	29.62	29.09	29.53
3937	NYSE	TDF	Mon, Oct 4, 2010	28.79	28.79	28.55	28.77
3936	NYSE	TDF	Fri, Oct 1, 2010	29.00	29.00	28.65	28.69
3935	NYSE	TDF	Thu, Sep 30, 2010	28.65	28.99	28.65	28.91
3934	NYSE	TDF	Wed, Sep 29, 2010	28.52	28.71	28.52	28.62
3933	NYSE	TDF	Tue, Sep 28, 2010	28.76	28.76	28.38	28.57
3932	NYSE	TDF	Mon, Sep 27, 2010	29.01	29.01	28.53	28.58
3931	NYSE	TDF	Fri, Sep 24, 2010	28.55	28.79	28.55	28.69
3930	NYSE	TDF	Thu, Sep 23, 2010	28.10	28.48	28.09	28.40
3929	NYSE	TDF	Wed, Sep 22, 2010	27.97	28.26	27.88	28.05
3928	NYSE	TDF	Tue, Sep 21, 2010	27.84	27.84	27.60	27.75
3927	NYSE	TDF	Mon, Sep 20, 2010	27.46	27.82	27.46	27.79
3926	NYSE	TDF	Fri, Sep 17, 2010	27.05	27.44	27.05	27.44
3925	NYSE	TDF	Thu, Sep 16, 2010	26.98	26.98	26.82	26.95
3924	NYSE	TDF	Wed, Sep 15, 2010	26.93	27.10	26.78	27.04
3923	NYSE	TDF	Tue, Sep 14, 2010	27.13	27.25	27.04	27.10
3922	NYSE	TDF	Mon, Sep 13, 2010	26.65	27.01	26.65	27.00
3921	NYSE	TDF	Fri, Sep 10, 2010	26.38	26.50	26.31	26.44
3920	NYSE	TDF	Thu, Sep 9, 2010	26.53	26.53	26.22	26.41
3919	NYSE	TDF	Wed, Sep 8, 2010	26.24	26.38	26.00	26.38
3918	NYSE	TDF	Tue, Sep 7, 2010	26.25	26.50	26.19	26.21
3917	NYSE	TDF	Fri, Sep 3, 2010	26.49	26.54	26.34	26.44
3916	NYSE	TDF	Thu, Sep 2, 2010	27.27	27.57	27.27	27.54
3915	NYSE	TDF	Wed, Sep 1, 2010	26.91	27.36	26.91	27.36
3914	NYSE	TDF	Tue, Aug 31, 2010	26.67	26.84	26.52	26.73
3913	NYSE	TDF	Mon, Aug 30, 2010	26.63	26.70	26.50	26.70
3912	NYSE	TDF	Fri, Aug 27, 2010	26.50	26.64	26.30	26.63
3911	NYSE	TDF	Thu, Aug 26, 2010	26.37	26.43	26.22	26.43
3910	NYSE	TDF	Wed, Aug 25, 2010	26.43	26.43	26.24	26.39
3909	NYSE	TDF	Tue, Aug 24, 2010	26.56	26.70	26.46	26.59
3908	NYSE	TDF	Mon, Aug 23, 2010	26.77	26.90	26.59	26.80
3907	NYSE	TDF	Fri, Aug 20, 2010	26.57	26.91	26.57	26.91
3906	NYSE	TDF	Thu, Aug 19, 2010	26.69	26.80	26.45	26.75
3905	NYSE	TDF	Wed, Aug 18, 2010	27.07	27.07	26.71	26.73
3904	NYSE	TDF	Tue, Aug 17, 2010	26.90	27.02	26.86	26.93
3903	NYSE	TDF	Mon, Aug 16, 2010	26.53	26.86	26.40	26.73
3902	NYSE	TDF	Fri, Aug 13, 2010	26.58	26.58	26.43	26.55
3901	NYSE	TDF	Thu, Aug 12, 2010	26.30	26.49	26.30	26.42
3900	NYSE	TDF	Wed, Aug 11, 2010	26.27	26.46	26.27	26.36
3899	NYSE	TDF	Tue, Aug 10, 2010	27.11	27.13	26.76	27.05
3898	NYSE	TDF	Mon, Aug 9, 2010	27.51	27.57	27.37	27.52
3897	NYSE	TDF	Fri, Aug 6, 2010	27.32	27.57	27.30	27.57
3896	NYSE	TDF	Thu, Aug 5, 2010	27.31	27.40	27.22	27.37
3895	NYSE	TDF	Wed, Aug 4, 2010	27.41	27.41	27.23	27.36
3894	NYSE	TDF	Tue, Aug 3, 2010	27.22	27.24	26.91	27.21
3893	NYSE	TDF	Mon, Aug 2, 2010	27.07	27.39	27.07	27.39
3892	NYSE	TDF	Fri, Jul 30, 2010	26.61	26.88	26.47	26.85
3891	NYSE	TDF	Thu, Jul 29, 2010	26.41	26.72	26.31	26.71
3890	NYSE	TDF	Wed, Jul 28, 2010	26.44	26.52	26.15	26.50
3889	NYSE	TDF	Tue, Jul 27, 2010	26.17	26.37	26.10	26.36
3888	NYSE	TDF	Mon, Jul 26, 2010	25.92	26.19	25.92	26.19
3887	NYSE	TDF	Fri, Jul 23, 2010	25.82	26.10	25.65	26.06
3886	NYSE	TDF	Thu, Jul 22, 2010	25.25	25.76	25.25	25.76
3885	NYSE	TDF	Wed, Jul 21, 2010	25.19	25.30	24.94	25.00
3884	NYSE	TDF	Tue, Jul 20, 2010	24.51	25.18	24.51	25.17
3883	NYSE	TDF	Mon, Jul 19, 2010	24.39	24.67	24.39	24.63
3882	NYSE	TDF	Fri, Jul 16, 2010	24.60	24.60	24.25	24.36
3881	NYSE	TDF	Thu, Jul 15, 2010	24.99	24.99	24.51	24.84
3880	NYSE	TDF	Wed, Jul 14, 2010	25.14	25.16	25.01	25.10
3879	NYSE	TDF	Tue, Jul 13, 2010	25.23	25.34	25.19	25.25
3878	NYSE	TDF	Mon, Jul 12, 2010	25.48	25.48	25.06	25.20
3877	NYSE	TDF	Fri, Jul 9, 2010	25.13	25.48	25.09	25.45
3876	NYSE	TDF	Thu, Jul 8, 2010	25.09	25.10	24.77	25.05
3875	NYSE	TDF	Wed, Jul 7, 2010	24.68	25.14	24.57	25.10
3874	NYSE	TDF	Tue, Jul 6, 2010	24.62	24.94	24.62	24.79
3873	NYSE	TDF	Fri, Jul 2, 2010	24.41	24.49	24.21	24.41
3872	NYSE	TDF	Thu, Jul 1, 2010	24.38	24.56	24.08	24.48
3871	NYSE	TDF	Wed, Jun 30, 2010	24.60	24.72	24.37	24.60
3870	NYSE	TDF	Tue, Jun 29, 2010	24.65	24.65	24.28	24.50
3869	NYSE	TDF	Mon, Jun 28, 2010	25.04	25.19	24.91	25.18
3868	NYSE	TDF	Fri, Jun 25, 2010	24.95	25.38	24.95	25.15
3867	NYSE	TDF	Thu, Jun 24, 2010	25.22	25.22	24.98	25.08
3866	NYSE	TDF	Wed, Jun 23, 2010	25.53	25.64	25.23	25.40
3865	NYSE	TDF	Tue, Jun 22, 2010	25.36	25.50	25.23	25.47
3864	NYSE	TDF	Mon, Jun 21, 2010	25.48	25.55	25.32	25.42
3863	NYSE	TDF	Fri, Jun 18, 2010	24.47	24.87	24.47	24.87
3862	NYSE	TDF	Thu, Jun 17, 2010	24.66	24.85	24.34	24.60
3861	NYSE	TDF	Wed, Jun 16, 2010	24.86	24.88	24.37	24.84
3860	NYSE	TDF	Tue, Jun 15, 2010	24.84	24.84	24.30	24.80
3859	NYSE	TDF	Mon, Jun 14, 2010	24.29	24.45	24.24	24.34
3858	NYSE	TDF	Fri, Jun 11, 2010	23.70	24.22	23.52	24.22
3857	NYSE	TDF	Thu, Jun 10, 2010	23.56	23.92	23.56	23.92
3856	NYSE	TDF	Wed, Jun 9, 2010	23.38	23.62	23.17	23.27
3855	NYSE	TDF	Tue, Jun 8, 2010	22.95	23.22	22.88	23.21
3854	NYSE	TDF	Mon, Jun 7, 2010	23.19	23.33	22.82	22.87
3853	NYSE	TDF	Fri, Jun 4, 2010	23.56	23.56	23.02	23.10
3852	NYSE	TDF	Thu, Jun 3, 2010	23.80	23.98	23.69	23.85
3851	NYSE	TDF	Wed, Jun 2, 2010	23.36	23.78	23.27	23.71
3850	NYSE	TDF	Tue, Jun 1, 2010	23.60	23.82	23.31	23.31
3849	NYSE	TDF	Fri, May 28, 2010	23.99	24.20	23.94	24.14
3848	NYSE	TDF	Thu, May 27, 2010	23.01	23.96	23.01	23.96
3847	NYSE	TDF	Wed, May 26, 2010	22.75	23.25	22.73	22.88
3846	NYSE	TDF	Tue, May 25, 2010	22.00	22.57	21.84	22.55
3845	NYSE	TDF	Mon, May 24, 2010	22.66	22.97	22.61	22.77
3844	NYSE	TDF	Fri, May 21, 2010	21.83	22.71	21.47	22.53
3843	NYSE	TDF	Thu, May 20, 2010	22.21	22.40	21.90	22.40
3842	NYSE	TDF	Wed, May 19, 2010	23.00	23.25	22.80	23.10
3841	NYSE	TDF	Tue, May 18, 2010	23.89	24.21	23.45	23.48
3840	NYSE	TDF	Mon, May 17, 2010	24.01	24.01	23.44	23.84
3839	NYSE	TDF	Fri, May 14, 2010	24.00	24.07	23.82	24.05
3838	NYSE	TDF	Thu, May 13, 2010	24.49	24.61	24.35	24.47
3837	NYSE	TDF	Wed, May 12, 2010	23.99	24.55	23.99	24.45
3836	NYSE	TDF	Tue, May 11, 2010	23.85	24.49	23.81	24.25
3835	NYSE	TDF	Mon, May 10, 2010	23.81	24.72	23.81	24.53
3834	NYSE	TDF	Fri, May 7, 2010	23.12	23.48	22.77	23.34
3833	NYSE	TDF	Thu, May 6, 2010	24.35	24.35	21.26	23.22
3832	NYSE	TDF	Wed, May 5, 2010	24.23	24.60	23.85	24.32
3831	NYSE	TDF	Tue, May 4, 2010	25.24	25.25	24.63	24.70
3830	NYSE	TDF	Mon, May 3, 2010	25.36	25.59	25.25	25.49
3829	NYSE	TDF	Fri, Apr 30, 2010	25.68	25.88	25.46	25.49
3828	NYSE	TDF	Thu, Apr 29, 2010	25.65	25.83	25.59	25.67
3827	NYSE	TDF	Wed, Apr 28, 2010	25.61	25.70	25.45	25.63
3826	NYSE	TDF	Tue, Apr 27, 2010	25.82	25.84	25.38	25.38
3825	NYSE	TDF	Mon, Apr 26, 2010	26.12	26.21	26.02	26.07
3824	NYSE	TDF	Fri, Apr 23, 2010	26.13	26.13	25.97	26.00
3823	NYSE	TDF	Thu, Apr 22, 2010	26.14	26.23	25.91	26.20
3822	NYSE	TDF	Wed, Apr 21, 2010	26.29	26.29	26.05	26.16
3821	NYSE	TDF	Tue, Apr 20, 2010	26.37	26.44	26.24	26.31
3820	NYSE	TDF	Mon, Apr 19, 2010	26.39	26.39	25.90	26.14
3819	NYSE	TDF	Fri, Apr 16, 2010	26.77	26.80	26.14	26.37
3818	NYSE	TDF	Thu, Apr 15, 2010	27.10	27.23	26.95	27.00
3817	NYSE	TDF	Wed, Apr 14, 2010	27.10	27.30	27.01	27.30
3816	NYSE	TDF	Tue, Apr 13, 2010	27.01	27.09	26.87	27.09
3815	NYSE	TDF	Mon, Apr 12, 2010	27.22	27.30	27.07	27.19
3814	NYSE	TDF	Fri, Apr 9, 2010	27.05	27.35	27.05	27.28
3813	NYSE	TDF	Thu, Apr 8, 2010	26.68	27.00	26.55	26.99
3812	NYSE	TDF	Wed, Apr 7, 2010	26.58	26.75	26.52	26.67
3811	NYSE	TDF	Tue, Apr 6, 2010	26.81	26.82	26.68	26.75
3810	NYSE	TDF	Mon, Apr 5, 2010	26.74	26.88	26.63	26.81
3809	NYSE	TDF	Thu, Apr 1, 2010	26.28	26.58	26.25	26.38
3808	NYSE	TDF	Wed, Mar 31, 2010	26.01	26.03	25.84	25.92
3807	NYSE	TDF	Tue, Mar 30, 2010	26.01	26.23	26.01	26.03
3806	NYSE	TDF	Mon, Mar 29, 2010	25.84	25.99	25.73	25.94
3805	NYSE	TDF	Fri, Mar 26, 2010	25.36	25.64	25.36	25.55
3804	NYSE	TDF	Thu, Mar 25, 2010	25.35	25.40	25.20	25.20
3803	NYSE	TDF	Wed, Mar 24, 2010	25.50	25.50	25.30	25.36
3802	NYSE	TDF	Tue, Mar 23, 2010	25.55	25.69	25.46	25.64
3801	NYSE	TDF	Mon, Mar 22, 2010	25.27	25.66	25.27	25.55
3800	NYSE	TDF	Fri, Mar 19, 2010	25.67	25.70	25.53	25.58
3799	NYSE	TDF	Thu, Mar 18, 2010	25.65	25.77	25.58	25.65
3798	NYSE	TDF	Wed, Mar 17, 2010	25.61	25.81	25.58	25.61
3797	NYSE	TDF	Tue, Mar 16, 2010	25.43	25.52	25.32	25.47
3796	NYSE	TDF	Mon, Mar 15, 2010	25.50	25.50	25.26	25.36
3795	NYSE	TDF	Fri, Mar 12, 2010	25.52	25.66	25.50	25.65
3794	NYSE	TDF	Thu, Mar 11, 2010	25.54	25.62	25.38	25.61
3793	NYSE	TDF	Wed, Mar 10, 2010	25.53	25.63	25.28	25.54
3792	NYSE	TDF	Tue, Mar 9, 2010	25.39	25.70	25.32	25.50
3791	NYSE	TDF	Mon, Mar 8, 2010	25.38	25.58	25.38	25.54
3790	NYSE	TDF	Fri, Mar 5, 2010	25.16	25.43	25.09	25.42
3789	NYSE	TDF	Thu, Mar 4, 2010	25.02	25.06	24.80	25.01
3788	NYSE	TDF	Wed, Mar 3, 2010	25.10	25.34	25.10	25.16
3787	NYSE	TDF	Tue, Mar 2, 2010	25.20	25.34	25.10	25.15
3786	NYSE	TDF	Mon, Mar 1, 2010	24.92	25.21	24.92	25.15
3785	NYSE	TDF	Fri, Feb 26, 2010	24.50	24.75	24.41	24.75
3784	NYSE	TDF	Thu, Feb 25, 2010	24.40	24.40	24.11	24.40
3783	NYSE	TDF	Wed, Feb 24, 2010	24.54	24.67	24.51	24.59
3782	NYSE	TDF	Tue, Feb 23, 2010	24.51	24.55	24.29	24.38
3781	NYSE	TDF	Mon, Feb 22, 2010	24.65	24.67	24.28	24.48
3780	NYSE	TDF	Fri, Feb 19, 2010	24.48	24.58	24.35	24.53
3779	NYSE	TDF	Thu, Feb 18, 2010	24.40	24.86	24.40	24.72
3778	NYSE	TDF	Wed, Feb 17, 2010	24.76	24.77	24.56	24.66
3777	NYSE	TDF	Tue, Feb 16, 2010	24.22	24.64	24.09	24.64
3776	NYSE	TDF	Fri, Feb 12, 2010	23.92	24.17	23.92	24.11
3775	NYSE	TDF	Thu, Feb 11, 2010	24.11	24.50	24.11	24.47
3774	NYSE	TDF	Wed, Feb 10, 2010	24.07	24.21	23.81	24.06
3773	NYSE	TDF	Tue, Feb 9, 2010	23.69	24.11	23.69	24.01
3772	NYSE	TDF	Mon, Feb 8, 2010	23.83	23.86	23.52	23.60
3771	NYSE	TDF	Fri, Feb 5, 2010	23.86	23.86	23.17	23.83
3770	NYSE	TDF	Thu, Feb 4, 2010	24.77	24.77	24.05	24.06
3769	NYSE	TDF	Wed, Feb 3, 2010	24.88	25.09	24.80	24.93
3768	NYSE	TDF	Tue, Feb 2, 2010	24.78	24.89	24.58	24.81
3767	NYSE	TDF	Mon, Feb 1, 2010	24.17	24.66	24.17	24.66
3766	NYSE	TDF	Fri, Jan 29, 2010	23.85	24.08	23.75	24.01
3765	NYSE	TDF	Thu, Jan 28, 2010	24.07	24.09	23.65	23.78
3764	NYSE	TDF	Wed, Jan 27, 2010	23.54	23.93	23.51	23.68
3763	NYSE	TDF	Tue, Jan 26, 2010	24.59	24.59	24.00	24.12
3762	NYSE	TDF	Mon, Jan 25, 2010	25.40	25.58	25.10	25.15
3761	NYSE	TDF	Fri, Jan 22, 2010	25.69	25.73	25.16	25.23
3760	NYSE	TDF	Thu, Jan 21, 2010	26.20	26.21	25.57	25.70
3759	NYSE	TDF	Wed, Jan 20, 2010	26.50	26.62	26.20	26.22
3758	NYSE	TDF	Tue, Jan 19, 2010	26.53	27.08	26.53	26.94
3757	NYSE	TDF	Fri, Jan 15, 2010	27.23	27.29	26.61	26.70
3756	NYSE	TDF	Thu, Jan 14, 2010	27.31	27.33	27.19	27.25
3755	NYSE	TDF	Wed, Jan 13, 2010	27.27	27.48	27.19	27.35
3754	NYSE	TDF	Tue, Jan 12, 2010	27.76	27.84	27.46	27.50
3753	NYSE	TDF	Mon, Jan 11, 2010	27.98	28.00	27.70	27.88
3752	NYSE	TDF	Fri, Jan 8, 2010	27.76	27.85	27.56	27.85
3751	NYSE	TDF	Thu, Jan 7, 2010	27.97	27.97	27.78	27.86
3750	NYSE	TDF	Wed, Jan 6, 2010	27.96	28.15	27.87	28.10
3749	NYSE	TDF	Tue, Jan 5, 2010	27.79	28.20	27.70	27.80
3748	NYSE	TDF	Mon, Jan 4, 2010	27.45	27.64	27.28	27.63
3747	NYSE	TDF	Thu, Dec 31, 2009	26.88	27.29	26.85	27.25
3746	NYSE	TDF	Wed, Dec 30, 2009	26.57	26.91	26.50	26.85
3745	NYSE	TDF	Tue, Dec 29, 2009	26.61	26.83	26.50	26.78
3744	NYSE	TDF	Mon, Dec 28, 2009	26.67	26.74	26.54	26.73
3743	NYSE	TDF	Thu, Dec 24, 2009	26.34	26.73	26.20	26.65
3742	NYSE	TDF	Wed, Dec 23, 2009	26.13	26.31	26.08	26.29
3741	NYSE	TDF	Tue, Dec 22, 2009	26.20	26.20	25.87	26.17
3740	NYSE	TDF	Mon, Dec 21, 2009	26.09	26.25	25.86	26.15
3739	NYSE	TDF	Fri, Dec 18, 2009	26.23	26.35	26.01	26.35
3738	NYSE	TDF	Thu, Dec 17, 2009	26.44	26.49	26.27	26.36
3737	NYSE	TDF	Wed, Dec 16, 2009	26.67	27.00	26.62	26.70
3736	NYSE	TDF	Tue, Dec 15, 2009	26.58	26.73	26.55	26.65
3735	NYSE	TDF	Mon, Dec 14, 2009	26.63	26.75	26.59	26.69
3734	NYSE	TDF	Fri, Dec 11, 2009	26.45	26.74	26.25	26.61
3733	NYSE	TDF	Thu, Dec 10, 2009	26.67	26.68	26.26	26.56
3732	NYSE	TDF	Wed, Dec 9, 2009	26.57	27.00	26.46	26.65
3731	NYSE	TDF	Tue, Dec 8, 2009	26.89	26.96	26.68	26.71
3730	NYSE	TDF	Mon, Dec 7, 2009	27.13	27.14	26.79	27.10
3729	NYSE	TDF	Fri, Dec 4, 2009	27.09	27.35	27.09	27.15
3728	NYSE	TDF	Thu, Dec 3, 2009	26.94	27.00	26.75	26.86
3727	NYSE	TDF	Wed, Dec 2, 2009	26.99	26.99	26.64	26.93
3726	NYSE	TDF	Tue, Dec 1, 2009	26.55	26.83	26.36	26.82
3725	NYSE	TDF	Mon, Nov 30, 2009	27.07	27.07	26.16	26.30
3724	NYSE	TDF	Fri, Nov 27, 2009	26.88	26.88	26.07	26.59
3723	NYSE	TDF	Wed, Nov 25, 2009	27.02	27.46	27.01	27.40
3722	NYSE	TDF	Tue, Nov 24, 2009	27.23	27.23	26.86	27.10
3721	NYSE	TDF	Mon, Nov 23, 2009	27.36	27.50	27.15	27.35
3720	NYSE	TDF	Fri, Nov 20, 2009	27.00	27.08	26.80	27.04
3719	NYSE	TDF	Thu, Nov 19, 2009	27.01	27.25	26.86	27.20
3718	NYSE	TDF	Wed, Nov 18, 2009	27.39	27.50	27.30	27.41
3717	NYSE	TDF	Tue, Nov 17, 2009	27.28	27.44	27.15	27.39
3716	NYSE	TDF	Mon, Nov 16, 2009	27.18	27.51	27.13	27.48
3715	NYSE	TDF	Fri, Nov 13, 2009	26.75	27.00	26.74	26.91
3714	NYSE	TDF	Thu, Nov 12, 2009	26.65	26.85	26.60	26.79
3713	NYSE	TDF	Wed, Nov 11, 2009	26.75	27.00	26.74	26.87
3712	NYSE	TDF	Tue, Nov 10, 2009	26.70	26.76	26.34	26.61
3711	NYSE	TDF	Mon, Nov 9, 2009	26.98	26.98	26.48	26.89
3710	NYSE	TDF	Fri, Nov 6, 2009	26.00	26.29	26.00	26.25
3709	NYSE	TDF	Thu, Nov 5, 2009	26.14	26.37	25.95	26.33
3708	NYSE	TDF	Wed, Nov 4, 2009	25.76	26.02	25.75	25.84
3707	NYSE	TDF	Tue, Nov 3, 2009	25.41	25.61	25.41	25.57
3706	NYSE	TDF	Mon, Nov 2, 2009	25.77	26.10	25.39	25.73
3705	NYSE	TDF	Fri, Oct 30, 2009	25.86	25.94	25.36	25.60
3704	NYSE	TDF	Thu, Oct 29, 2009	25.60	26.16	25.60	26.08
3703	NYSE	TDF	Wed, Oct 28, 2009	26.09	26.09	25.36	25.45
3702	NYSE	TDF	Tue, Oct 27, 2009	26.57	26.85	26.30	26.33
3701	NYSE	TDF	Mon, Oct 26, 2009	26.55	26.85	26.52	26.57
3700	NYSE	TDF	Fri, Oct 23, 2009	26.59	26.80	26.57	26.59
3699	NYSE	TDF	Thu, Oct 22, 2009	26.40	26.54	26.02	26.45
3698	NYSE	TDF	Wed, Oct 21, 2009	26.02	26.49	26.02	26.40
3697	NYSE	TDF	Tue, Oct 20, 2009	26.36	26.50	26.17	26.32
3696	NYSE	TDF	Mon, Oct 19, 2009	26.15	26.35	26.01	26.35
3695	NYSE	TDF	Fri, Oct 16, 2009	26.00	26.19	25.90	26.11
3694	NYSE	TDF	Thu, Oct 15, 2009	25.60	26.32	25.56	26.22
3693	NYSE	TDF	Wed, Oct 14, 2009	26.47	26.72	26.10	26.42
3692	NYSE	TDF	Tue, Oct 13, 2009	25.55	25.77	25.49	25.72
3691	NYSE	TDF	Mon, Oct 12, 2009	26.05	26.11	25.60	25.64
3690	NYSE	TDF	Fri, Oct 9, 2009	26.10	26.11	25.90	26.11
3689	NYSE	TDF	Thu, Oct 8, 2009	25.85	26.10	25.79	26.07
3688	NYSE	TDF	Wed, Oct 7, 2009	25.74	25.83	25.68	25.70
3687	NYSE	TDF	Tue, Oct 6, 2009	25.40	25.78	25.29	25.67
3686	NYSE	TDF	Mon, Oct 5, 2009	24.76	25.24	24.69	25.14
3685	NYSE	TDF	Fri, Oct 2, 2009	23.73	24.62	23.72	24.51
3684	NYSE	TDF	Thu, Oct 1, 2009	25.50	25.58	24.64	24.65
3683	NYSE	TDF	Wed, Sep 30, 2009	25.45	25.51	25.30	25.40
3682	NYSE	TDF	Tue, Sep 29, 2009	25.08	25.17	25.02	25.17
3681	NYSE	TDF	Mon, Sep 28, 2009	24.61	25.03	24.61	25.03
3680	NYSE	TDF	Fri, Sep 25, 2009	24.16	25.19	24.16	25.05
3679	NYSE	TDF	Thu, Sep 24, 2009	25.56	25.57	25.00	25.01
3678	NYSE	TDF	Wed, Sep 23, 2009	25.66	25.71	25.51	25.56
3677	NYSE	TDF	Tue, Sep 22, 2009	25.83	25.83	25.51	25.61
3676	NYSE	TDF	Mon, Sep 21, 2009	25.45	25.66	25.29	25.58
3675	NYSE	TDF	Fri, Sep 18, 2009	25.48	25.69	25.48	25.57
3674	NYSE	TDF	Thu, Sep 17, 2009	25.65	25.99	25.50	25.69
3673	NYSE	TDF	Wed, Sep 16, 2009	25.49	25.89	25.48	25.77
3672	NYSE	TDF	Tue, Sep 15, 2009	25.40	25.40	25.14	25.30
3671	NYSE	TDF	Mon, Sep 14, 2009	25.04	25.35	24.76	25.35
3670	NYSE	TDF	Fri, Sep 11, 2009	26.39	26.49	26.20	26.25
3669	NYSE	TDF	Thu, Sep 10, 2009	26.24	26.43	25.97	26.30
3668	NYSE	TDF	Wed, Sep 9, 2009	26.11	26.20	25.99	26.12
3667	NYSE	TDF	Tue, Sep 8, 2009	26.09	26.32	26.09	26.32
3666	NYSE	TDF	Fri, Sep 4, 2009	25.60	25.86	25.57	25.86
3665	NYSE	TDF	Thu, Sep 3, 2009	24.90	25.45	24.90	25.41
3664	NYSE	TDF	Wed, Sep 2, 2009	24.67	24.82	24.57	24.82
3663	NYSE	TDF	Tue, Sep 1, 2009	24.69	24.78	24.57	24.70
3662	NYSE	TDF	Mon, Aug 31, 2009	24.54	24.54	24.36	24.38
3661	NYSE	TDF	Fri, Aug 28, 2009	24.67	25.00	24.67	24.71
3660	NYSE	TDF	Thu, Aug 27, 2009	24.81	25.02	24.52	25.00
3659	NYSE	TDF	Wed, Aug 26, 2009	25.29	25.29	24.92	25.05
3658	NYSE	TDF	Tue, Aug 25, 2009	25.32	25.58	25.28	25.30
3657	NYSE	TDF	Mon, Aug 24, 2009	25.27	25.56	25.22	25.49
3656	NYSE	TDF	Fri, Aug 21, 2009	25.22	25.30	25.01	25.22
3655	NYSE	TDF	Thu, Aug 20, 2009	25.05	25.24	24.98	25.24
3654	NYSE	TDF	Wed, Aug 19, 2009	24.40	24.73	24.31	24.73
3653	NYSE	TDF	Tue, Aug 18, 2009	24.18	24.75	24.18	24.57
3652	NYSE	TDF	Mon, Aug 17, 2009	24.00	24.07	23.03	24.00
3651	NYSE	TDF	Fri, Aug 14, 2009	25.31	25.33	24.82	25.15
3650	NYSE	TDF	Thu, Aug 13, 2009	25.04	25.77	25.04	25.58
3649	NYSE	TDF	Wed, Aug 12, 2009	25.78	26.10	25.75	25.93
3648	NYSE	TDF	Tue, Aug 11, 2009	26.22	26.23	25.53	25.77
3647	NYSE	TDF	Mon, Aug 10, 2009	26.30	26.53	26.19	26.31
3646	NYSE	TDF	Fri, Aug 7, 2009	26.40	26.50	26.05	26.31
3645	NYSE	TDF	Thu, Aug 6, 2009	25.98	26.24	25.94	26.10
3644	NYSE	TDF	Wed, Aug 5, 2009	26.08	26.24	25.60	25.80
3643	NYSE	TDF	Tue, Aug 4, 2009	26.44	26.69	26.18	26.34
3642	NYSE	TDF	Mon, Aug 3, 2009	26.48	26.62	26.25	26.48
3641	NYSE	TDF	Fri, Jul 31, 2009	24.94	26.13	24.91	25.90
3640	NYSE	TDF	Thu, Jul 30, 2009	25.68	26.29	25.68	25.90
3639	NYSE	TDF	Wed, Jul 29, 2009	25.51	25.79	25.16	25.40
3638	NYSE	TDF	Tue, Jul 28, 2009	26.15	26.43	25.69	26.20
3637	NYSE	TDF	Mon, Jul 27, 2009	25.97	26.30	25.80	26.25
3636	NYSE	TDF	Fri, Jul 24, 2009	26.00	26.00	25.41	25.78
3635	NYSE	TDF	Thu, Jul 23, 2009	25.15	25.93	25.11	25.69
3634	NYSE	TDF	Wed, Jul 22, 2009	24.72	25.00	24.60	24.92
3633	NYSE	TDF	Tue, Jul 21, 2009	25.00	25.00	24.52	24.84
3632	NYSE	TDF	Mon, Jul 20, 2009	24.57	24.98	24.57	24.92
3631	NYSE	TDF	Fri, Jul 17, 2009	23.90	24.08	23.75	24.04
3630	NYSE	TDF	Thu, Jul 16, 2009	23.21	23.60	23.21	23.53
3629	NYSE	TDF	Wed, Jul 15, 2009	23.11	23.49	23.11	23.34
3628	NYSE	TDF	Tue, Jul 14, 2009	22.57	22.75	22.57	22.70
3627	NYSE	TDF	Mon, Jul 13, 2009	22.36	22.62	22.13	22.41
3626	NYSE	TDF	Fri, Jul 10, 2009	22.37	22.62	22.35	22.50
3625	NYSE	TDF	Thu, Jul 9, 2009	22.59	22.71	22.43	22.50
3624	NYSE	TDF	Wed, Jul 8, 2009	22.39	22.69	22.06	22.35
3623	NYSE	TDF	Tue, Jul 7, 2009	22.72	22.77	22.48	22.53
3622	NYSE	TDF	Mon, Jul 6, 2009	23.00	23.02	22.69	22.91
3621	NYSE	TDF	Thu, Jul 2, 2009	23.46	23.46	23.06	23.20
3620	NYSE	TDF	Wed, Jul 1, 2009	23.45	23.93	23.45	23.76
3619	NYSE	TDF	Tue, Jun 30, 2009	22.55	23.42	22.55	23.36
3618	NYSE	TDF	Mon, Jun 29, 2009	23.07	23.28	23.03	23.24
3617	NYSE	TDF	Fri, Jun 26, 2009	22.84	23.03	22.70	23.03
3616	NYSE	TDF	Thu, Jun 25, 2009	22.05	22.64	22.05	22.63
3615	NYSE	TDF	Wed, Jun 24, 2009	22.45	22.53	22.14	22.24
3614	NYSE	TDF	Tue, Jun 23, 2009	22.20	22.25	21.72	22.00
3613	NYSE	TDF	Mon, Jun 22, 2009	22.55	22.55	22.16	22.25
3612	NYSE	TDF	Fri, Jun 19, 2009	22.68	22.78	22.39	22.69
3611	NYSE	TDF	Thu, Jun 18, 2009	21.94	22.70	21.92	22.40
3610	NYSE	TDF	Wed, Jun 17, 2009	21.58	22.27	21.49	22.00
3609	NYSE	TDF	Tue, Jun 16, 2009	23.13	23.13	22.11	22.33
3608	NYSE	TDF	Mon, Jun 15, 2009	23.36	23.36	22.62	22.95
3607	NYSE	TDF	Fri, Jun 12, 2009	23.89	24.08	23.67	23.86
3606	NYSE	TDF	Thu, Jun 11, 2009	23.69	24.19	23.66	24.16
3605	NYSE	TDF	Wed, Jun 10, 2009	23.74	23.97	23.55	23.81
3604	NYSE	TDF	Tue, Jun 9, 2009	23.35	23.37	23.16	23.29
3603	NYSE	TDF	Mon, Jun 8, 2009	23.54	23.54	23.13	23.37
3602	NYSE	TDF	Fri, Jun 5, 2009	23.94	24.15	23.59	23.74
3601	NYSE	TDF	Thu, Jun 4, 2009	23.07	23.67	23.07	23.63
3600	NYSE	TDF	Wed, Jun 3, 2009	23.44	23.55	22.80	23.02
3599	NYSE	TDF	Tue, Jun 2, 2009	23.54	24.18	23.53	24.01
3598	NYSE	TDF	Mon, Jun 1, 2009	23.86	24.55	23.78	24.53
3597	NYSE	TDF	Fri, May 29, 2009	22.80	23.43	22.80	23.39
3596	NYSE	TDF	Thu, May 28, 2009	22.30	22.91	22.25	22.88
3595	NYSE	TDF	Wed, May 27, 2009	22.36	22.71	22.28	22.30
3594	NYSE	TDF	Tue, May 26, 2009	21.70	22.27	21.50	22.13
3593	NYSE	TDF	Fri, May 22, 2009	21.58	22.04	21.50	22.04
3592	NYSE	TDF	Thu, May 21, 2009	21.99	21.99	21.43	21.71
3591	NYSE	TDF	Wed, May 20, 2009	22.35	22.48	22.05	22.06
3590	NYSE	TDF	Tue, May 19, 2009	21.83	22.35	21.65	22.02
3589	NYSE	TDF	Mon, May 18, 2009	21.11	22.06	21.11	22.06
3588	NYSE	TDF	Fri, May 15, 2009	20.73	20.93	20.59	20.77
3587	NYSE	TDF	Thu, May 14, 2009	20.50	20.99	20.25	20.65
3586	NYSE	TDF	Wed, May 13, 2009	20.76	20.89	20.47	20.59
3585	NYSE	TDF	Tue, May 12, 2009	21.33	21.46	20.82	21.08
3584	NYSE	TDF	Mon, May 11, 2009	21.62	21.69	21.06	21.41
3583	NYSE	TDF	Fri, May 8, 2009	22.11	22.34	21.95	22.06
3582	NYSE	TDF	Thu, May 7, 2009	22.53	22.58	21.68	21.79
3581	NYSE	TDF	Wed, May 6, 2009	21.95	22.30	21.89	22.22
3580	NYSE	TDF	Tue, May 5, 2009	21.77	21.78	21.31	21.68
3579	NYSE	TDF	Mon, May 4, 2009	21.52	22.01	21.44	21.77
3578	NYSE	TDF	Fri, May 1, 2009	20.44	20.88	20.31	20.74
3577	NYSE	TDF	Thu, Apr 30, 2009	20.46	20.80	20.24	20.45
3576	NYSE	TDF	Wed, Apr 29, 2009	19.48	20.08	19.48	20.01
3575	NYSE	TDF	Tue, Apr 28, 2009	18.91	19.35	18.91	19.26
3574	NYSE	TDF	Mon, Apr 27, 2009	18.09	19.50	18.07	19.33
3573	NYSE	TDF	Fri, Apr 24, 2009	19.56	20.00	19.55	19.82
3572	NYSE	TDF	Thu, Apr 23, 2009	19.55	19.78	19.32	19.55
3571	NYSE	TDF	Wed, Apr 22, 2009	19.37	19.44	19.10	19.29
3570	NYSE	TDF	Tue, Apr 21, 2009	19.15	19.80	19.05	19.78
3569	NYSE	TDF	Mon, Apr 20, 2009	19.36	19.52	18.91	19.00
3568	NYSE	TDF	Fri, Apr 17, 2009	19.92	20.01	19.58	19.80
3567	NYSE	TDF	Thu, Apr 16, 2009	19.79	20.17	19.77	19.87
3566	NYSE	TDF	Wed, Apr 15, 2009	19.67	19.95	19.65	19.86
3565	NYSE	TDF	Tue, Apr 14, 2009	18.91	19.92	18.91	19.54
3564	NYSE	TDF	Mon, Apr 13, 2009	18.89	19.48	18.79	19.31
3563	NYSE	TDF	Thu, Apr 9, 2009	18.70	19.00	18.70	18.92
3562	NYSE	TDF	Wed, Apr 8, 2009	18.28	18.47	18.18	18.35
3561	NYSE	TDF	Tue, Apr 7, 2009	18.29	18.59	18.09	18.28
3560	NYSE	TDF	Mon, Apr 6, 2009	18.74	18.79	18.40	18.73
3559	NYSE	TDF	Fri, Apr 3, 2009	18.81	18.81	18.58	18.75
3558	NYSE	TDF	Thu, Apr 2, 2009	18.33	19.14	18.33	18.81
3557	NYSE	TDF	Wed, Apr 1, 2009	17.28	18.19	17.28	18.05
3556	NYSE	TDF	Tue, Mar 31, 2009	17.32	17.88	17.16	17.79
3555	NYSE	TDF	Mon, Mar 30, 2009	17.30	17.30	16.75	17.06
3554	NYSE	TDF	Fri, Mar 27, 2009	18.00	18.11	17.69	17.80
3553	NYSE	TDF	Thu, Mar 26, 2009	17.89	18.43	17.75	18.25
3552	NYSE	TDF	Wed, Mar 25, 2009	17.22	17.79	17.12	17.59
3551	NYSE	TDF	Tue, Mar 24, 2009	17.88	17.88	17.35	17.35
3550	NYSE	TDF	Mon, Mar 23, 2009	16.72	18.00	16.71	17.97
3549	NYSE	TDF	Fri, Mar 20, 2009	16.28	16.54	16.06	16.37
3548	NYSE	TDF	Thu, Mar 19, 2009	16.56	16.72	16.29	16.39
3547	NYSE	TDF	Wed, Mar 18, 2009	16.10	16.68	15.98	16.51
3546	NYSE	TDF	Tue, Mar 17, 2009	16.18	16.55	15.90	16.55
3545	NYSE	TDF	Mon, Mar 16, 2009	16.68	16.68	16.16	16.20
3544	NYSE	TDF	Fri, Mar 13, 2009	16.76	16.76	15.85	16.29
3543	NYSE	TDF	Thu, Mar 12, 2009	15.74	16.13	15.59	16.03
3542	NYSE	TDF	Wed, Mar 11, 2009	15.44	15.70	15.32	15.62
3541	NYSE	TDF	Tue, Mar 10, 2009	14.63	15.72	14.63	15.60
3540	NYSE	TDF	Mon, Mar 9, 2009	15.30	15.30	14.44	14.55
3539	NYSE	TDF	Fri, Mar 6, 2009	15.34	15.60	14.75	15.15
3538	NYSE	TDF	Thu, Mar 5, 2009	15.40	15.49	15.10	15.40
3537	NYSE	TDF	Wed, Mar 4, 2009	15.43	15.74	15.36	15.74
3536	NYSE	TDF	Tue, Mar 3, 2009	14.50	15.00	14.46	14.90
3535	NYSE	TDF	Mon, Mar 2, 2009	14.50	14.76	14.47	14.60
3534	NYSE	TDF	Fri, Feb 27, 2009	14.98	15.47	14.76	15.08
3533	NYSE	TDF	Thu, Feb 26, 2009	15.65	15.82	15.28	15.63
3532	NYSE	TDF	Wed, Feb 25, 2009	15.40	15.66	15.10	15.65
3531	NYSE	TDF	Tue, Feb 24, 2009	14.84	15.51	14.76	15.48
3530	NYSE	TDF	Mon, Feb 23, 2009	15.46	15.50	14.77	14.81
3529	NYSE	TDF	Fri, Feb 20, 2009	15.28	15.34	14.71	15.07
3528	NYSE	TDF	Thu, Feb 19, 2009	15.55	15.75	15.31	15.54
3527	NYSE	TDF	Wed, Feb 18, 2009	15.52	15.84	15.10	15.50
3526	NYSE	TDF	Tue, Feb 17, 2009	16.25	16.40	15.50	15.52
3525	NYSE	TDF	Fri, Feb 13, 2009	16.50	16.91	16.39	16.85
3524	NYSE	TDF	Thu, Feb 12, 2009	16.41	16.70	16.10	16.54
3523	NYSE	TDF	Wed, Feb 11, 2009	17.04	17.12	16.52	16.87
3522	NYSE	TDF	Tue, Feb 10, 2009	17.18	17.30	16.91	17.05
3521	NYSE	TDF	Mon, Feb 9, 2009	17.36	17.36	17.04	17.22
3520	NYSE	TDF	Fri, Feb 6, 2009	16.80	17.46	16.80	17.36
3519	NYSE	TDF	Thu, Feb 5, 2009	16.70	16.96	16.45	16.78
3518	NYSE	TDF	Wed, Feb 4, 2009	16.57	16.69	16.48	16.67
3517	NYSE	TDF	Tue, Feb 3, 2009	15.87	16.43	15.87	16.41
3516	NYSE	TDF	Mon, Feb 2, 2009	15.14	15.81	15.00	15.81
3515	NYSE	TDF	Fri, Jan 30, 2009	15.38	15.44	15.22	15.31
3514	NYSE	TDF	Thu, Jan 29, 2009	15.70	15.70	15.21	15.24
3513	NYSE	TDF	Wed, Jan 28, 2009	15.80	15.95	15.79	15.81
3512	NYSE	TDF	Tue, Jan 27, 2009	15.99	16.08	15.60	15.63
3511	NYSE	TDF	Mon, Jan 26, 2009	16.27	16.30	15.82	15.99
3510	NYSE	TDF	Fri, Jan 23, 2009	15.50	16.08	15.27	16.03
3509	NYSE	TDF	Thu, Jan 22, 2009	15.75	16.08	15.50	15.72
3508	NYSE	TDF	Wed, Jan 21, 2009	15.80	16.45	15.60	16.42
3507	NYSE	TDF	Tue, Jan 20, 2009	16.22	16.26	15.25	15.34
3506	NYSE	TDF	Fri, Jan 16, 2009	16.71	16.99	16.25	16.52
3505	NYSE	TDF	Thu, Jan 15, 2009	16.01	16.85	15.75	16.65
3504	NYSE	TDF	Wed, Jan 14, 2009	16.37	16.37	15.90	16.14
3503	NYSE	TDF	Tue, Jan 13, 2009	16.50	16.75	16.10	16.47
3502	NYSE	TDF	Mon, Jan 12, 2009	17.01	17.22	16.60	16.68
3501	NYSE	TDF	Fri, Jan 9, 2009	17.72	17.86	17.13	17.26
3500	NYSE	TDF	Thu, Jan 8, 2009	17.90	17.90	17.51	17.81
3499	NYSE	TDF	Wed, Jan 7, 2009	18.60	18.66	17.80	17.94
3498	NYSE	TDF	Tue, Jan 6, 2009	18.74	18.97	18.68	18.81
3497	NYSE	TDF	Mon, Jan 5, 2009	18.59	18.59	18.13	18.49
3496	NYSE	TDF	Fri, Jan 2, 2009	17.44	18.13	17.35	18.02
3495	NYSE	TDF	Wed, Dec 31, 2008	17.00	17.40	16.92	17.26
3494	NYSE	TDF	Tue, Dec 30, 2008	16.49	17.25	16.37	17.20
3493	NYSE	TDF	Mon, Dec 29, 2008	16.58	16.59	16.25	16.45
3492	NYSE	TDF	Fri, Dec 26, 2008	16.02	16.63	16.02	16.44
3491	NYSE	TDF	Wed, Dec 24, 2008	16.48	16.67	16.33	16.60
3490	NYSE	TDF	Tue, Dec 23, 2008	16.68	16.77	16.50	16.59
3489	NYSE	TDF	Mon, Dec 22, 2008	16.90	17.06	16.21	16.60
3488	NYSE	TDF	Fri, Dec 19, 2008	16.87	17.24	16.70	17.17
3487	NYSE	TDF	Thu, Dec 18, 2008	16.73	17.20	16.69	16.87
3486	NYSE	TDF	Wed, Dec 17, 2008	16.14	16.67	15.95	16.60
3485	NYSE	TDF	Tue, Dec 16, 2008	15.79	16.59	15.63	16.50
3484	NYSE	TDF	Mon, Dec 15, 2008	15.24	15.48	15.00	15.25
3483	NYSE	TDF	Fri, Dec 12, 2008	14.50	15.24	14.33	15.11
3482	NYSE	TDF	Thu, Dec 11, 2008	15.39	16.14	14.99	14.99
3481	NYSE	TDF	Wed, Dec 10, 2008	15.72	16.08	15.72	16.07
3480	NYSE	TDF	Tue, Dec 9, 2008	15.17	15.50	15.00	15.17
3479	NYSE	TDF	Mon, Dec 8, 2008	15.40	15.75	15.10	15.61
3478	NYSE	TDF	Fri, Dec 5, 2008	13.92	14.72	13.68	14.70
3477	NYSE	TDF	Thu, Dec 4, 2008	14.49	14.53	13.50	13.83
3476	NYSE	TDF	Wed, Dec 3, 2008	14.46	15.16	14.37	14.98
3475	NYSE	TDF	Tue, Dec 2, 2008	14.37	14.59	14.12	14.59
3474	NYSE	TDF	Mon, Dec 1, 2008	15.32	15.81	14.02	14.20
3473	NYSE	TDF	Fri, Nov 28, 2008	15.20	15.30	14.83	15.04
3472	NYSE	TDF	Wed, Nov 26, 2008	13.17	14.97	13.17	14.75
3471	NYSE	TDF	Tue, Nov 25, 2008	15.00	15.00	13.90	14.02
3470	NYSE	TDF	Mon, Nov 24, 2008	14.18	14.98	13.64	14.92
3469	NYSE	TDF	Fri, Nov 21, 2008	13.55	14.05	13.05	13.91
3468	NYSE	TDF	Thu, Nov 20, 2008	14.00	14.00	13.30	13.40
3467	NYSE	TDF	Wed, Nov 19, 2008	14.41	14.55	14.15	14.15
3466	NYSE	TDF	Tue, Nov 18, 2008	15.05	15.14	14.44	14.51
3465	NYSE	TDF	Mon, Nov 17, 2008	15.49	15.95	15.39	15.54
3464	NYSE	TDF	Fri, Nov 14, 2008	16.39	16.74	15.55	15.64
3463	NYSE	TDF	Thu, Nov 13, 2008	16.12	16.89	15.51	16.75
3462	NYSE	TDF	Wed, Nov 12, 2008	16.50	16.55	15.61	15.79
3461	NYSE	TDF	Tue, Nov 11, 2008	17.00	17.00	16.11	16.50
3460	NYSE	TDF	Mon, Nov 10, 2008	17.93	18.27	17.15	17.32
3459	NYSE	TDF	Fri, Nov 7, 2008	15.47	16.50	15.38	16.45
3458	NYSE	TDF	Thu, Nov 6, 2008	15.99	15.99	14.97	14.97
3457	NYSE	TDF	Wed, Nov 5, 2008	17.58	17.58	16.25	16.26
3456	NYSE	TDF	Tue, Nov 4, 2008	16.90	17.78	16.90	17.58
3455	NYSE	TDF	Mon, Nov 3, 2008	16.49	17.18	16.32	16.72
3454	NYSE	TDF	Fri, Oct 31, 2008	15.79	16.43	15.61	16.20
3453	NYSE	TDF	Thu, Oct 30, 2008	15.09	16.82	15.09	15.87
3452	NYSE	TDF	Wed, Oct 29, 2008	13.95	14.81	13.46	14.21
3451	NYSE	TDF	Tue, Oct 28, 2008	12.81	14.08	12.77	14.01
3450	NYSE	TDF	Mon, Oct 27, 2008	13.01	13.01	12.25	12.35
3449	NYSE	TDF	Fri, Oct 24, 2008	14.06	14.44	13.16	13.83
3448	NYSE	TDF	Thu, Oct 23, 2008	15.41	16.04	14.39	14.96
3447	NYSE	TDF	Wed, Oct 22, 2008	16.31	16.31	15.25	15.49
3446	NYSE	TDF	Tue, Oct 21, 2008	16.80	17.42	16.36	16.96
3445	NYSE	TDF	Mon, Oct 20, 2008	16.38	17.73	16.31	17.64
3444	NYSE	TDF	Fri, Oct 17, 2008	15.84	16.74	15.82	16.19
3443	NYSE	TDF	Thu, Oct 16, 2008	15.50	16.22	15.01	16.19
3442	NYSE	TDF	Wed, Oct 15, 2008	17.21	17.90	15.57	15.65
3441	NYSE	TDF	Tue, Oct 14, 2008	17.74	17.97	17.43	17.62
3440	NYSE	TDF	Mon, Oct 13, 2008	14.68	17.12	14.68	17.12
3439	NYSE	TDF	Fri, Oct 10, 2008	14.89	14.99	12.55	13.90
3438	NYSE	TDF	Thu, Oct 9, 2008	16.31	16.64	15.48	15.78
3437	NYSE	TDF	Wed, Oct 8, 2008	15.93	16.49	15.50	16.19
3436	NYSE	TDF	Tue, Oct 7, 2008	16.75	17.07	16.25	16.75
3435	NYSE	TDF	Mon, Oct 6, 2008	18.05	18.05	15.70	16.67
3434	NYSE	TDF	Fri, Oct 3, 2008	19.09	19.54	18.33	18.64
3433	NYSE	TDF	Thu, Oct 2, 2008	19.61	19.70	18.88	19.00
3432	NYSE	TDF	Wed, Oct 1, 2008	19.93	20.10	19.71	19.80
3431	NYSE	TDF	Tue, Sep 30, 2008	19.20	19.75	19.02	19.69
3430	NYSE	TDF	Mon, Sep 29, 2008	20.48	21.02	18.85	18.96
3429	NYSE	TDF	Fri, Sep 26, 2008	21.50	21.50	20.51	20.79
3428	NYSE	TDF	Thu, Sep 25, 2008	21.20	21.86	21.10	21.53
3427	NYSE	TDF	Wed, Sep 24, 2008	21.24	21.24	20.57	20.70
3426	NYSE	TDF	Tue, Sep 23, 2008	21.20	21.59	20.74	20.74
3425	NYSE	TDF	Mon, Sep 22, 2008	21.08	21.29	20.50	21.19
3424	NYSE	TDF	Fri, Sep 19, 2008	22.72	22.72	20.80	21.22
3423	NYSE	TDF	Thu, Sep 18, 2008	18.50	19.20	18.19	19.04
3422	NYSE	TDF	Wed, Sep 17, 2008	19.01	19.25	17.78	18.18
3421	NYSE	TDF	Tue, Sep 16, 2008	19.45	19.89	19.25	19.81
3420	NYSE	TDF	Mon, Sep 15, 2008	20.39	20.66	20.24	20.35
3419	NYSE	TDF	Fri, Sep 12, 2008	20.85	21.25	20.82	21.08
3418	NYSE	TDF	Thu, Sep 11, 2008	20.89	21.40	20.88	21.27
3417	NYSE	TDF	Wed, Sep 10, 2008	22.49	22.57	21.19	22.04
3416	NYSE	TDF	Tue, Sep 9, 2008	24.23	24.23	23.25	23.34
3415	NYSE	TDF	Mon, Sep 8, 2008	24.50	24.60	24.17	24.37
3414	NYSE	TDF	Fri, Sep 5, 2008	23.88	23.88	23.26	23.75
3413	NYSE	TDF	Thu, Sep 4, 2008	24.25	24.36	23.69	23.76
3412	NYSE	TDF	Wed, Sep 3, 2008	24.30	24.49	24.21	24.48
3411	NYSE	TDF	Tue, Sep 2, 2008	25.00	25.15	24.60	24.65
3410	NYSE	TDF	Fri, Aug 29, 2008	25.01	25.01	24.82	24.90
3409	NYSE	TDF	Thu, Aug 28, 2008	24.85	25.19	24.72	25.16
3408	NYSE	TDF	Wed, Aug 27, 2008	24.77	25.24	24.77	25.12
3407	NYSE	TDF	Tue, Aug 26, 2008	25.23	25.23	24.56	24.68
3406	NYSE	TDF	Mon, Aug 25, 2008	24.59	24.79	24.32	24.46
3405	NYSE	TDF	Fri, Aug 22, 2008	24.33	24.57	24.26	24.45
3404	NYSE	TDF	Thu, Aug 21, 2008	23.93	24.29	23.93	24.27
3403	NYSE	TDF	Wed, Aug 20, 2008	24.40	24.55	24.23	24.44
3402	NYSE	TDF	Tue, Aug 19, 2008	24.39	24.39	23.85	23.95
3401	NYSE	TDF	Mon, Aug 18, 2008	25.00	25.02	24.22	24.30
3400	NYSE	TDF	Fri, Aug 15, 2008	25.41	25.41	25.02	25.11
3399	NYSE	TDF	Thu, Aug 14, 2008	25.03	25.60	24.95	25.41
3398	NYSE	TDF	Wed, Aug 13, 2008	25.20	25.20	24.61	25.07
3397	NYSE	TDF	Tue, Aug 12, 2008	25.76	25.76	25.04	25.35
3396	NYSE	TDF	Mon, Aug 11, 2008	25.77	26.08	25.67	26.01
3395	NYSE	TDF	Fri, Aug 8, 2008	25.45	26.33	25.45	26.16
3394	NYSE	TDF	Thu, Aug 7, 2008	25.97	26.19	25.56	25.67
3393	NYSE	TDF	Wed, Aug 6, 2008	26.24	26.25	25.93	26.25
3392	NYSE	TDF	Tue, Aug 5, 2008	25.90	26.32	25.81	26.32
3391	NYSE	TDF	Mon, Aug 4, 2008	25.93	26.28	25.83	25.98
3390	NYSE	TDF	Fri, Aug 1, 2008	26.01	26.17	25.79	26.17
3389	NYSE	TDF	Thu, Jul 31, 2008	25.40	25.95	25.33	25.80
3388	NYSE	TDF	Wed, Jul 30, 2008	25.60	25.83	25.23	25.80
3387	NYSE	TDF	Tue, Jul 29, 2008	25.20	25.31	24.80	25.24
3386	NYSE	TDF	Mon, Jul 28, 2008	25.46	25.59	24.35	24.44
3385	NYSE	TDF	Fri, Jul 25, 2008	25.79	25.79	25.37	25.55
3384	NYSE	TDF	Thu, Jul 24, 2008	25.60	25.76	25.21	25.23
3383	NYSE	TDF	Wed, Jul 23, 2008	25.44	26.10	25.37	26.05
3382	NYSE	TDF	Tue, Jul 22, 2008	24.41	25.50	24.41	25.50
3381	NYSE	TDF	Mon, Jul 21, 2008	24.73	24.95	24.72	24.85
3380	NYSE	TDF	Fri, Jul 18, 2008	24.60	24.70	24.17	24.56
3379	NYSE	TDF	Thu, Jul 17, 2008	24.40	24.78	24.18	24.70
3378	NYSE	TDF	Wed, Jul 16, 2008	23.45	24.36	23.42	24.36
3377	NYSE	TDF	Tue, Jul 15, 2008	23.91	24.72	23.40	23.76
3376	NYSE	TDF	Mon, Jul 14, 2008	24.77	24.84	24.35	24.37
3375	NYSE	TDF	Fri, Jul 11, 2008	24.72	24.80	24.07	24.65
3374	NYSE	TDF	Thu, Jul 10, 2008	24.75	24.82	24.01	24.65
3373	NYSE	TDF	Wed, Jul 9, 2008	24.67	25.05	24.64	24.68
3372	NYSE	TDF	Tue, Jul 8, 2008	24.48	24.94	24.06	24.92
3371	NYSE	TDF	Mon, Jul 7, 2008	24.43	24.94	24.33	24.74
3370	NYSE	TDF	Thu, Jul 3, 2008	24.00	24.18	24.00	24.09
3369	NYSE	TDF	Wed, Jul 2, 2008	24.65	24.97	23.99	24.06
3368	NYSE	TDF	Tue, Jul 1, 2008	24.62	24.78	24.43	24.60
3367	NYSE	TDF	Mon, Jun 30, 2008	25.04	25.09	24.81	24.91
3366	NYSE	TDF	Fri, Jun 27, 2008	25.54	25.54	24.98	25.03
3365	NYSE	TDF	Thu, Jun 26, 2008	25.68	25.70	25.16	25.27
3364	NYSE	TDF	Wed, Jun 25, 2008	25.95	26.15	25.91	25.94
3363	NYSE	TDF	Tue, Jun 24, 2008	25.61	25.95	25.48	25.69
3362	NYSE	TDF	Mon, Jun 23, 2008	26.14	26.51	25.91	26.04
3361	NYSE	TDF	Fri, Jun 20, 2008	26.02	26.05	25.76	25.95
3360	NYSE	TDF	Thu, Jun 19, 2008	26.65	26.65	26.20	26.54
3359	NYSE	TDF	Wed, Jun 18, 2008	26.93	27.01	26.74	26.79
3358	NYSE	TDF	Tue, Jun 17, 2008	26.93	27.10	26.65	26.71
3357	NYSE	TDF	Mon, Jun 16, 2008	26.75	26.98	26.70	26.70
3356	NYSE	TDF	Fri, Jun 13, 2008	26.89	26.99	26.66	26.99
3355	NYSE	TDF	Thu, Jun 12, 2008	27.08	27.40	27.06	27.23
3354	NYSE	TDF	Wed, Jun 11, 2008	27.10	27.50	26.83	26.87
3353	NYSE	TDF	Tue, Jun 10, 2008	27.60	27.60	27.11	27.47
3352	NYSE	TDF	Mon, Jun 9, 2008	28.25	28.31	27.80	28.24
3351	NYSE	TDF	Fri, Jun 6, 2008	28.62	28.65	27.73	27.79
3350	NYSE	TDF	Thu, Jun 5, 2008	28.38	28.88	28.36	28.80
3349	NYSE	TDF	Wed, Jun 4, 2008	28.11	28.49	28.11	28.18
3348	NYSE	TDF	Tue, Jun 3, 2008	28.69	28.88	28.20	28.47
3347	NYSE	TDF	Mon, Jun 2, 2008	28.91	28.93	28.37	28.80
3346	NYSE	TDF	Fri, May 30, 2008	28.59	28.88	28.59	28.72
3345	NYSE	TDF	Thu, May 29, 2008	28.01	28.59	28.00	28.39
3344	NYSE	TDF	Wed, May 28, 2008	28.28	28.28	27.71	28.12
3343	NYSE	TDF	Tue, May 27, 2008	28.50	28.50	28.08	28.28
3342	NYSE	TDF	Fri, May 23, 2008	29.05	29.05	28.41	28.42
3341	NYSE	TDF	Thu, May 22, 2008	29.11	29.51	29.10	29.32
3340	NYSE	TDF	Wed, May 21, 2008	29.69	30.70	29.00	29.00
3339	NYSE	TDF	Tue, May 20, 2008	28.77	29.44	28.43	29.02
3338	NYSE	TDF	Mon, May 19, 2008	28.91	29.39	28.80	29.20
3337	NYSE	TDF	Fri, May 16, 2008	29.04	29.04	28.65	28.74
3336	NYSE	TDF	Thu, May 15, 2008	28.70	28.94	28.40	28.85
3335	NYSE	TDF	Wed, May 14, 2008	28.49	28.80	28.41	28.58
3334	NYSE	TDF	Tue, May 13, 2008	28.33	28.59	28.22	28.25
3333	NYSE	TDF	Mon, May 12, 2008	28.17	28.17	27.87	27.95
3332	NYSE	TDF	Fri, May 9, 2008	28.00	28.29	27.82	27.94
3331	NYSE	TDF	Thu, May 8, 2008	28.75	28.96	28.41	28.59
3330	NYSE	TDF	Wed, May 7, 2008	28.99	28.99	28.30	28.33
3329	NYSE	TDF	Tue, May 6, 2008	28.60	29.29	28.42	29.21
3328	NYSE	TDF	Mon, May 5, 2008	28.90	28.95	28.47	28.61
3327	NYSE	TDF	Fri, May 2, 2008	29.43	29.46	28.94	29.02
3326	NYSE	TDF	Thu, May 1, 2008	28.44	28.97	28.23	28.95
3325	NYSE	TDF	Wed, Apr 30, 2008	28.24	28.56	28.13	28.23
3324	NYSE	TDF	Tue, Apr 29, 2008	28.16	28.24	27.79	27.83
3323	NYSE	TDF	Mon, Apr 28, 2008	27.92	28.17	27.66	28.05
3322	NYSE	TDF	Fri, Apr 25, 2008	28.13	28.13	27.54	27.90
3321	NYSE	TDF	Thu, Apr 24, 2008	28.16	28.30	27.57	28.23
3320	NYSE	TDF	Wed, Apr 23, 2008	27.02	27.97	27.02	27.96
3319	NYSE	TDF	Tue, Apr 22, 2008	26.71	26.74	26.16	26.39
3318	NYSE	TDF	Mon, Apr 21, 2008	26.47	26.70	26.31	26.59
3317	NYSE	TDF	Fri, Apr 18, 2008	26.20	26.75	26.12	26.38
3316	NYSE	TDF	Thu, Apr 17, 2008	26.18	26.20	25.61	25.96
3315	NYSE	TDF	Wed, Apr 16, 2008	25.28	26.40	25.21	26.40
3314	NYSE	TDF	Tue, Apr 15, 2008	25.33	25.44	25.03	25.33
3313	NYSE	TDF	Mon, Apr 14, 2008	25.07	25.41	25.02	25.14
3312	NYSE	TDF	Fri, Apr 11, 2008	25.50	25.68	25.10	25.17
3311	NYSE	TDF	Thu, Apr 10, 2008	25.55	25.89	25.40	25.62
3310	NYSE	TDF	Wed, Apr 9, 2008	25.80	25.80	25.25	25.28
3309	NYSE	TDF	Tue, Apr 8, 2008	25.93	26.14	25.91	25.92
3308	NYSE	TDF	Mon, Apr 7, 2008	26.17	26.49	26.00	26.24
3307	NYSE	TDF	Fri, Apr 4, 2008	25.99	26.00	25.55	25.70
3306	NYSE	TDF	Thu, Apr 3, 2008	25.24	25.97	25.16	25.80
3305	NYSE	TDF	Wed, Apr 2, 2008	25.50	25.59	25.13	25.24
3304	NYSE	TDF	Tue, Apr 1, 2008	24.89	25.52	24.72	25.45
3303	NYSE	TDF	Mon, Mar 31, 2008	24.35	24.50	24.11	24.45
3302	NYSE	TDF	Fri, Mar 28, 2008	24.61	24.91	24.25	24.31
3301	NYSE	TDF	Thu, Mar 27, 2008	24.57	24.64	24.00	24.19
3300	NYSE	TDF	Wed, Mar 26, 2008	24.85	24.85	24.03	24.15
3299	NYSE	TDF	Tue, Mar 25, 2008	25.00	25.08	24.62	24.86
3298	NYSE	TDF	Mon, Mar 24, 2008	23.68	24.99	23.63	24.63
3297	NYSE	TDF	Thu, Mar 20, 2008	22.89	23.97	22.36	23.88
3296	NYSE	TDF	Wed, Mar 19, 2008	23.95	24.20	22.88	23.20
3295	NYSE	TDF	Tue, Mar 18, 2008	23.69	24.65	23.34	24.65
3294	NYSE	TDF	Mon, Mar 17, 2008	23.11	24.00	23.10	23.24
3293	NYSE	TDF	Fri, Mar 14, 2008	25.11	25.29	24.00	24.03
3292	NYSE	TDF	Thu, Mar 13, 2008	24.52	25.68	24.41	25.60
3291	NYSE	TDF	Wed, Mar 12, 2008	26.08	26.58	25.80	25.96
3290	NYSE	TDF	Tue, Mar 11, 2008	25.14	26.24	25.14	26.20
3289	NYSE	TDF	Mon, Mar 10, 2008	25.20	25.29	24.26	24.62
3288	NYSE	TDF	Fri, Mar 7, 2008	25.50	26.02	25.30	25.45
3287	NYSE	TDF	Thu, Mar 6, 2008	26.30	26.34	25.50	25.50
3286	NYSE	TDF	Wed, Mar 5, 2008	26.13	26.45	26.06	26.32
3285	NYSE	TDF	Tue, Mar 4, 2008	26.04	26.34	26.00	26.01
3284	NYSE	TDF	Mon, Mar 3, 2008	26.05	26.79	26.05	26.38
3283	NYSE	TDF	Fri, Feb 29, 2008	26.95	27.09	26.31	26.37
3282	NYSE	TDF	Thu, Feb 28, 2008	27.16	27.31	26.91	27.06
3281	NYSE	TDF	Wed, Feb 27, 2008	27.25	27.60	26.99	27.46
3280	NYSE	TDF	Tue, Feb 26, 2008	26.65	27.21	26.50	27.20
3279	NYSE	TDF	Mon, Feb 25, 2008	26.05	26.80	25.90	26.77
3278	NYSE	TDF	Fri, Feb 22, 2008	26.13	26.28	25.79	26.19
3277	NYSE	TDF	Thu, Feb 21, 2008	26.85	26.85	25.84	25.91
3276	NYSE	TDF	Wed, Feb 20, 2008	26.39	26.90	26.30	26.67
3275	NYSE	TDF	Tue, Feb 19, 2008	26.97	27.10	26.81	26.88
3274	NYSE	TDF	Fri, Feb 15, 2008	26.21	26.50	26.20	26.45
3273	NYSE	TDF	Thu, Feb 14, 2008	26.78	27.18	26.14	26.14
3272	NYSE	TDF	Wed, Feb 13, 2008	26.39	26.53	26.00	26.49
3271	NYSE	TDF	Tue, Feb 12, 2008	26.10	26.62	26.07	26.18
3270	NYSE	TDF	Mon, Feb 11, 2008	25.99	26.14	25.51	25.82
3269	NYSE	TDF	Fri, Feb 8, 2008	25.76	26.40	25.60	26.22
3268	NYSE	TDF	Thu, Feb 7, 2008	25.52	26.23	25.50	26.13
3267	NYSE	TDF	Wed, Feb 6, 2008	26.11	26.41	25.83	25.85
3266	NYSE	TDF	Tue, Feb 5, 2008	26.70	26.87	26.17	26.17
3265	NYSE	TDF	Mon, Feb 4, 2008	27.51	27.90	27.17	27.26
3264	NYSE	TDF	Fri, Feb 1, 2008	26.26	26.92	26.17	26.85
3263	NYSE	TDF	Thu, Jan 31, 2008	24.90	26.32	24.83	26.17
3262	NYSE	TDF	Wed, Jan 30, 2008	25.33	26.20	25.00	25.60
3261	NYSE	TDF	Tue, Jan 29, 2008	25.89	25.98	25.17	25.93
3260	NYSE	TDF	Mon, Jan 28, 2008	25.22	25.90	24.86	25.69
3259	NYSE	TDF	Fri, Jan 25, 2008	26.26	27.13	25.98	26.00
3258	NYSE	TDF	Thu, Jan 24, 2008	25.10	26.07	24.80	25.85
3257	NYSE	TDF	Wed, Jan 23, 2008	24.15	24.91	23.32	24.89
3256	NYSE	TDF	Tue, Jan 22, 2008	23.54	24.91	22.35	24.51
3255	NYSE	TDF	Fri, Jan 18, 2008	25.81	26.30	25.27	25.46
3254	NYSE	TDF	Thu, Jan 17, 2008	26.55	27.04	25.20	25.22
3253	NYSE	TDF	Wed, Jan 16, 2008	27.40	27.49	25.29	26.25
3252	NYSE	TDF	Tue, Jan 15, 2008	28.53	28.65	27.65	27.69
3251	NYSE	TDF	Mon, Jan 14, 2008	28.80	29.03	28.55	29.03
3250	NYSE	TDF	Fri, Jan 11, 2008	29.29	29.29	28.57	28.66
3249	NYSE	TDF	Thu, Jan 10, 2008	29.25	30.15	29.02	29.80
3248	NYSE	TDF	Wed, Jan 9, 2008	29.21	29.65	28.57	29.65
3247	NYSE	TDF	Tue, Jan 8, 2008	29.65	29.74	28.75	28.88
3246	NYSE	TDF	Mon, Jan 7, 2008	29.70	29.76	28.50	29.15
3245	NYSE	TDF	Fri, Jan 4, 2008	29.60	29.75	29.10	29.25
3244	NYSE	TDF	Thu, Jan 3, 2008	30.43	30.69	30.15	30.49
3243	NYSE	TDF	Wed, Jan 2, 2008	31.59	32.59	30.01	30.28
3242	NYSE	TDF	Mon, Dec 31, 2007	31.28	31.30	30.88	30.90
3241	NYSE	TDF	Fri, Dec 28, 2007	30.84	30.93	30.24	30.40
3240	NYSE	TDF	Thu, Dec 27, 2007	30.45	30.55	30.21	30.36
3239	NYSE	TDF	Wed, Dec 26, 2007	30.44	31.00	29.99	30.80
3238	NYSE	TDF	Mon, Dec 24, 2007	30.00	30.25	29.88	29.96
3237	NYSE	TDF	Fri, Dec 21, 2007	29.48	29.79	29.36	29.73
3236	NYSE	TDF	Thu, Dec 20, 2007	29.30	29.30	28.89	28.92
3235	NYSE	TDF	Wed, Dec 19, 2007	29.50	29.52	29.07	29.20
3234	NYSE	TDF	Tue, Dec 18, 2007	30.49	30.91	30.45	30.79
3233	NYSE	TDF	Mon, Dec 17, 2007	30.80	30.80	30.05	30.06
3232	NYSE	TDF	Fri, Dec 14, 2007	31.30	31.50	31.10	31.13
3231	NYSE	TDF	Thu, Dec 13, 2007	32.49	32.56	31.53	31.82
3230	NYSE	TDF	Wed, Dec 12, 2007	33.30	33.83	32.62	32.86
3229	NYSE	TDF	Tue, Dec 11, 2007	34.14	34.17	32.71	32.71
3228	NYSE	TDF	Mon, Dec 10, 2007	34.15	34.15	33.26	33.88
3227	NYSE	TDF	Fri, Dec 7, 2007	34.89	34.89	33.83	34.28
3226	NYSE	TDF	Thu, Dec 6, 2007	34.06	34.97	33.89	34.96
3225	NYSE	TDF	Wed, Dec 5, 2007	33.12	34.05	33.08	34.05
3224	NYSE	TDF	Tue, Dec 4, 2007	32.29	33.05	32.29	32.60
3223	NYSE	TDF	Mon, Dec 3, 2007	33.53	33.60	32.62	32.87
3222	NYSE	TDF	Fri, Nov 30, 2007	33.57	33.57	32.95	33.15
3221	NYSE	TDF	Thu, Nov 29, 2007	32.73	32.94	32.25	32.71
3220	NYSE	TDF	Wed, Nov 28, 2007	30.76	32.38	30.76	32.20
3219	NYSE	TDF	Tue, Nov 27, 2007	29.90	30.70	29.83	30.65
3218	NYSE	TDF	Mon, Nov 26, 2007	30.31	30.95	29.80	29.85
3217	NYSE	TDF	Fri, Nov 23, 2007	28.71	30.19	28.71	29.78
3216	NYSE	TDF	Wed, Nov 21, 2007	28.60	29.25	28.51	28.88
3215	NYSE	TDF	Tue, Nov 20, 2007	29.31	30.76	29.31	30.15
3214	NYSE	TDF	Mon, Nov 19, 2007	31.50	31.50	29.29	29.29
3213	NYSE	TDF	Fri, Nov 16, 2007	31.63	31.63	30.36	30.76
3212	NYSE	TDF	Thu, Nov 15, 2007	32.80	32.80	30.95	31.03
3211	NYSE	TDF	Wed, Nov 14, 2007	32.85	33.15	32.18	32.53
3210	NYSE	TDF	Tue, Nov 13, 2007	30.33	31.90	30.33	31.80
3209	NYSE	TDF	Mon, Nov 12, 2007	31.50	31.50	30.13	30.24
3208	NYSE	TDF	Fri, Nov 9, 2007	31.61	31.65	30.65	31.60
3207	NYSE	TDF	Thu, Nov 8, 2007	32.40	32.65	30.54	31.59
3206	NYSE	TDF	Wed, Nov 7, 2007	32.56	33.13	32.50	32.75
3205	NYSE	TDF	Tue, Nov 6, 2007	32.44	33.50	32.42	33.50
3204	NYSE	TDF	Mon, Nov 5, 2007	33.30	33.30	30.32	31.96
3203	NYSE	TDF	Fri, Nov 2, 2007	34.76	34.78	33.82	34.49
3202	NYSE	TDF	Thu, Nov 1, 2007	35.95	35.95	34.45	34.65
3201	NYSE	TDF	Wed, Oct 31, 2007	36.00	36.60	35.70	36.50
3200	NYSE	TDF	Tue, Oct 30, 2007	36.50	36.50	35.72	35.80
3199	NYSE	TDF	Mon, Oct 29, 2007	35.90	36.20	35.34	36.10
3198	NYSE	TDF	Fri, Oct 26, 2007	35.50	35.67	35.13	35.45
3197	NYSE	TDF	Thu, Oct 25, 2007	34.75	34.95	34.60	34.82
3196	NYSE	TDF	Wed, Oct 24, 2007	34.58	34.75	33.90	34.75
3195	NYSE	TDF	Tue, Oct 23, 2007	34.62	34.97	34.35	34.95
3194	NYSE	TDF	Mon, Oct 22, 2007	32.21	33.63	32.21	33.47
3193	NYSE	TDF	Fri, Oct 19, 2007	34.33	34.39	33.00	33.12
3192	NYSE	TDF	Thu, Oct 18, 2007	34.31	34.70	33.85	34.65
3191	NYSE	TDF	Wed, Oct 17, 2007	33.72	35.20	33.72	34.81
3190	NYSE	TDF	Tue, Oct 16, 2007	33.19	33.52	33.00	33.20
3189	NYSE	TDF	Mon, Oct 15, 2007	34.15	34.30	33.05	33.48
3188	NYSE	TDF	Fri, Oct 12, 2007	33.49	33.64	33.13	33.64
3187	NYSE	TDF	Thu, Oct 11, 2007	33.61	33.73	32.75	32.88
3186	NYSE	TDF	Wed, Oct 10, 2007	32.57	33.14	32.57	32.88
3185	NYSE	TDF	Tue, Oct 9, 2007	32.78	33.22	32.73	33.09
3184	NYSE	TDF	Mon, Oct 8, 2007	32.64	32.64	31.85	32.25
3183	NYSE	TDF	Fri, Oct 5, 2007	33.08	33.08	32.29	32.95
3182	NYSE	TDF	Thu, Oct 4, 2007	31.87	31.97	31.10	31.67
3181	NYSE	TDF	Wed, Oct 3, 2007	32.57	32.57	31.70	31.93
3180	NYSE	TDF	Tue, Oct 2, 2007	33.52	33.59	33.00	33.13
3179	NYSE	TDF	Mon, Oct 1, 2007	31.83	33.15	31.83	32.85
3178	NYSE	TDF	Fri, Sep 28, 2007	32.21	32.25	31.27	31.61
3177	NYSE	TDF	Thu, Sep 27, 2007	32.33	32.35	31.91	32.20
3176	NYSE	TDF	Wed, Sep 26, 2007	31.99	32.34	31.90	31.91
3175	NYSE	TDF	Tue, Sep 25, 2007	31.76	31.99	31.25	31.87
3174	NYSE	TDF	Mon, Sep 24, 2007	31.45	31.85	31.27	31.50
3173	NYSE	TDF	Fri, Sep 21, 2007	30.50	30.99	30.47	30.94
3172	NYSE	TDF	Thu, Sep 20, 2007	30.40	30.58	30.15	30.20
3171	NYSE	TDF	Wed, Sep 19, 2007	30.72	30.99	30.32	30.32
3170	NYSE	TDF	Tue, Sep 18, 2007	29.21	30.50	29.15	30.20
3169	NYSE	TDF	Mon, Sep 17, 2007	28.85	29.35	28.75	29.15
3168	NYSE	TDF	Fri, Sep 14, 2007	29.32	29.80	29.19	29.69
3167	NYSE	TDF	Thu, Sep 13, 2007	29.18	29.55	28.84	29.37
3166	NYSE	TDF	Wed, Sep 12, 2007	28.69	29.21	28.40	29.01
3165	NYSE	TDF	Tue, Sep 11, 2007	28.05	28.75	28.05	28.70
3164	NYSE	TDF	Mon, Sep 10, 2007	28.14	28.40	27.70	28.06
3163	NYSE	TDF	Fri, Sep 7, 2007	28.01	28.04	27.41	27.66
3162	NYSE	TDF	Thu, Sep 6, 2007	28.56	28.71	28.24	28.53
3161	NYSE	TDF	Wed, Sep 5, 2007	28.47	28.47	27.84	28.12
3160	NYSE	TDF	Tue, Sep 4, 2007	28.17	28.82	28.05	28.77
3159	NYSE	TDF	Fri, Aug 31, 2007	28.12	28.14	27.51	28.14
3158	NYSE	TDF	Thu, Aug 30, 2007	27.07	27.25	26.75	27.10
3157	NYSE	TDF	Wed, Aug 29, 2007	26.52	27.30	26.25	27.30
3156	NYSE	TDF	Tue, Aug 28, 2007	26.89	27.50	25.95	26.04
3155	NYSE	TDF	Mon, Aug 27, 2007	27.39	27.96	27.08	27.89
3154	NYSE	TDF	Fri, Aug 24, 2007	26.48	27.00	26.40	26.99
3153	NYSE	TDF	Thu, Aug 23, 2007	26.52	26.54	26.06	26.20
3152	NYSE	TDF	Wed, Aug 22, 2007	25.71	26.36	25.55	26.30
3151	NYSE	TDF	Tue, Aug 21, 2007	25.01	25.20	24.94	25.00
3150	NYSE	TDF	Mon, Aug 20, 2007	25.49	25.75	24.65	24.94
3149	NYSE	TDF	Fri, Aug 17, 2007	24.00	24.99	23.55	24.93
3148	NYSE	TDF	Thu, Aug 16, 2007	23.50	23.90	22.10	23.70
3147	NYSE	TDF	Wed, Aug 15, 2007	24.50	24.83	24.19	24.20
3146	NYSE	TDF	Tue, Aug 14, 2007	25.70	25.89	25.30	25.30
3145	NYSE	TDF	Mon, Aug 13, 2007	26.06	26.09	25.51	25.92
3144	NYSE	TDF	Fri, Aug 10, 2007	25.20	26.05	25.19	25.93
3143	NYSE	TDF	Thu, Aug 9, 2007	26.02	26.45	25.87	25.87
3142	NYSE	TDF	Wed, Aug 8, 2007	26.62	26.95	26.50	26.69
3141	NYSE	TDF	Tue, Aug 7, 2007	26.19	26.40	26.00	26.30
3140	NYSE	TDF	Mon, Aug 6, 2007	26.00	26.40	25.13	26.32
3139	NYSE	TDF	Fri, Aug 3, 2007	27.28	27.28	26.30	26.39
3138	NYSE	TDF	Thu, Aug 2, 2007	27.40	27.45	27.01	27.20
3137	NYSE	TDF	Wed, Aug 1, 2007	27.27	27.36	26.85	27.29
3136	NYSE	TDF	Tue, Jul 31, 2007	28.04	28.13	27.88	27.88
3135	NYSE	TDF	Mon, Jul 30, 2007	26.94	27.70	26.71	27.60
3134	NYSE	TDF	Fri, Jul 27, 2007	26.98	27.38	26.55	26.59
3133	NYSE	TDF	Thu, Jul 26, 2007	27.98	27.98	26.83	26.98
3132	NYSE	TDF	Wed, Jul 25, 2007	28.39	28.51	28.07	28.33
3131	NYSE	TDF	Tue, Jul 24, 2007	28.66	28.66	27.85	27.95
3130	NYSE	TDF	Mon, Jul 23, 2007	28.51	28.80	28.48	28.53
3129	NYSE	TDF	Fri, Jul 20, 2007	28.52	28.67	28.05	28.05
3128	NYSE	TDF	Thu, Jul 19, 2007	27.98	28.35	27.88	28.34
3127	NYSE	TDF	Wed, Jul 18, 2007	28.21	28.21	27.61	27.81
3126	NYSE	TDF	Tue, Jul 17, 2007	28.26	28.55	28.26	28.36
3125	NYSE	TDF	Mon, Jul 16, 2007	28.75	28.79	28.20	28.26
3124	NYSE	TDF	Fri, Jul 13, 2007	28.91	29.00	28.55	28.90
3123	NYSE	TDF	Thu, Jul 12, 2007	28.58	29.00	28.50	28.91
3122	NYSE	TDF	Wed, Jul 11, 2007	27.99	28.60	27.99	28.50
3121	NYSE	TDF	Tue, Jul 10, 2007	28.45	28.54	28.05	28.22
3120	NYSE	TDF	Mon, Jul 9, 2007	28.39	28.60	28.30	28.58
3119	NYSE	TDF	Fri, Jul 6, 2007	27.40	28.30	27.37	28.03
3118	NYSE	TDF	Thu, Jul 5, 2007	26.81	27.39	26.79	27.31
3117	NYSE	TDF	Tue, Jul 3, 2007	26.85	26.99	26.72	26.83
3116	NYSE	TDF	Mon, Jul 2, 2007	26.13	26.77	26.13	26.60
3115	NYSE	TDF	Fri, Jun 29, 2007	26.15	26.48	26.15	26.31
3114	NYSE	TDF	Thu, Jun 28, 2007	26.05	26.26	25.99	26.22
3113	NYSE	TDF	Wed, Jun 27, 2007	25.73	26.22	25.72	26.22
3112	NYSE	TDF	Tue, Jun 26, 2007	26.08	26.13	25.66	25.83
3111	NYSE	TDF	Mon, Jun 25, 2007	25.93	26.15	25.67	25.83
3110	NYSE	TDF	Fri, Jun 22, 2007	26.30	26.35	25.87	25.94
3109	NYSE	TDF	Thu, Jun 21, 2007	26.31	26.44	26.14	26.43
3108	NYSE	TDF	Wed, Jun 20, 2007	26.11	26.36	25.83	25.96
3107	NYSE	TDF	Tue, Jun 19, 2007	26.05	26.44	25.90	26.24
3106	NYSE	TDF	Mon, Jun 18, 2007	26.10	26.28	25.92	26.09
3105	NYSE	TDF	Fri, Jun 15, 2007	25.49	25.80	25.39	25.65
3104	NYSE	TDF	Thu, Jun 14, 2007	24.97	25.45	24.97	25.35
3103	NYSE	TDF	Wed, Jun 13, 2007	24.69	25.06	24.69	24.97
3102	NYSE	TDF	Tue, Jun 12, 2007	24.39	24.90	24.39	24.50
3101	NYSE	TDF	Mon, Jun 11, 2007	24.81	25.19	24.67	24.97
3100	NYSE	TDF	Fri, Jun 8, 2007	24.20	24.82	24.20	24.82
3099	NYSE	TDF	Thu, Jun 7, 2007	24.59	24.88	24.12	24.26
3098	NYSE	TDF	Wed, Jun 6, 2007	24.55	24.59	24.30	24.44
3097	NYSE	TDF	Tue, Jun 5, 2007	24.52	24.65	24.43	24.60
3096	NYSE	TDF	Mon, Jun 4, 2007	24.34	24.43	24.22	24.43
3095	NYSE	TDF	Fri, Jun 1, 2007	24.24	24.62	24.24	24.49
3094	NYSE	TDF	Thu, May 31, 2007	24.10	24.34	24.07	24.11
3093	NYSE	TDF	Wed, May 30, 2007	23.51	24.08	23.31	24.02
3092	NYSE	TDF	Tue, May 29, 2007	24.09	24.18	23.75	23.95
3091	NYSE	TDF	Fri, May 25, 2007	23.82	24.16	23.82	24.09
3090	NYSE	TDF	Thu, May 24, 2007	24.00	24.42	23.50	23.56
3089	NYSE	TDF	Wed, May 23, 2007	24.75	24.94	24.38	24.38
3088	NYSE	TDF	Tue, May 22, 2007	24.86	24.94	24.60	24.60
3087	NYSE	TDF	Mon, May 21, 2007	24.79	25.00	24.79	24.90
3086	NYSE	TDF	Fri, May 18, 2007	24.78	24.90	24.70	24.74
3085	NYSE	TDF	Thu, May 17, 2007	24.62	24.85	24.62	24.82
3084	NYSE	TDF	Wed, May 16, 2007	24.72	24.95	24.63	24.87
3083	NYSE	TDF	Tue, May 15, 2007	24.49	24.75	24.27	24.44
3082	NYSE	TDF	Mon, May 14, 2007	24.78	24.80	24.25	24.46
3081	NYSE	TDF	Fri, May 11, 2007	23.76	24.50	23.76	24.48
3080	NYSE	TDF	Thu, May 10, 2007	23.72	23.92	23.46	23.49
3079	NYSE	TDF	Wed, May 9, 2007	23.88	24.14	23.82	24.10
3078	NYSE	TDF	Tue, May 8, 2007	24.11	24.11	23.53	23.81
3077	NYSE	TDF	Mon, May 7, 2007	24.40	24.49	24.09	24.17
3076	NYSE	TDF	Fri, May 4, 2007	24.11	24.33	24.07	24.08
3075	NYSE	TDF	Thu, May 3, 2007	23.86	24.14	23.86	24.05
3074	NYSE	TDF	Wed, May 2, 2007	23.40	23.89	23.29	23.89
3073	NYSE	TDF	Tue, May 1, 2007	23.15	23.41	23.04	23.41
3072	NYSE	TDF	Mon, Apr 30, 2007	23.54	23.62	23.16	23.19
3071	NYSE	TDF	Fri, Apr 27, 2007	23.94	23.99	23.62	23.66
3070	NYSE	TDF	Thu, Apr 26, 2007	24.07	24.28	23.96	24.05
3069	NYSE	TDF	Wed, Apr 25, 2007	23.69	24.37	23.66	24.33
3068	NYSE	TDF	Tue, Apr 24, 2007	24.22	24.28	23.94	24.07
3067	NYSE	TDF	Mon, Apr 23, 2007	24.44	24.54	24.12	24.22
3066	NYSE	TDF	Fri, Apr 20, 2007	24.01	24.32	24.01	24.19
3065	NYSE	TDF	Thu, Apr 19, 2007	23.05	23.90	23.03	23.77
3064	NYSE	TDF	Wed, Apr 18, 2007	24.51	24.51	24.24	24.30
3063	NYSE	TDF	Tue, Apr 17, 2007	24.90	24.90	24.31	24.48
3062	NYSE	TDF	Mon, Apr 16, 2007	24.85	24.91	24.66	24.70
3061	NYSE	TDF	Fri, Apr 13, 2007	24.50	24.54	24.21	24.54
3060	NYSE	TDF	Thu, Apr 12, 2007	24.47	24.54	24.32	24.46
3059	NYSE	TDF	Wed, Apr 11, 2007	24.80	24.80	24.16	24.22
3058	NYSE	TDF	Tue, Apr 10, 2007	24.76	24.99	24.64	24.64
3057	NYSE	TDF	Mon, Apr 9, 2007	25.00	25.00	24.65	24.80
3056	NYSE	TDF	Thu, Apr 5, 2007	23.91	24.41	23.91	24.41
3055	NYSE	TDF	Wed, Apr 4, 2007	23.88	23.93	23.71	23.92
3054	NYSE	TDF	Tue, Apr 3, 2007	23.31	23.70	23.15	23.69
3053	NYSE	TDF	Mon, Apr 2, 2007	22.90	23.00	22.80	22.99
3052	NYSE	TDF	Fri, Mar 30, 2007	22.89	22.95	22.65	22.74
3051	NYSE	TDF	Thu, Mar 29, 2007	22.69	22.94	22.57	22.75
3050	NYSE	TDF	Wed, Mar 28, 2007	22.54	22.90	22.27	22.44
3049	NYSE	TDF	Tue, Mar 27, 2007	22.90	22.95	22.50	22.64
3048	NYSE	TDF	Mon, Mar 26, 2007	22.91	22.93	22.54	22.90
3047	NYSE	TDF	Fri, Mar 23, 2007	22.97	22.97	22.62	22.74
3046	NYSE	TDF	Thu, Mar 22, 2007	23.00	23.00	22.80	22.97
3045	NYSE	TDF	Wed, Mar 21, 2007	22.60	22.83	22.07	22.79
3044	NYSE	TDF	Tue, Mar 20, 2007	23.50	23.56	23.24	23.49
3043	NYSE	TDF	Mon, Mar 19, 2007	23.51	23.75	23.43	23.51
3042	NYSE	TDF	Fri, Mar 16, 2007	23.18	23.40	22.84	23.16
3041	NYSE	TDF	Thu, Mar 15, 2007	23.05	23.28	23.05	23.13
3040	NYSE	TDF	Wed, Mar 14, 2007	22.60	23.07	22.56	23.00
3039	NYSE	TDF	Tue, Mar 13, 2007	23.63	23.63	22.65	23.00
3038	NYSE	TDF	Mon, Mar 12, 2007	23.64	23.98	23.64	23.71
3037	NYSE	TDF	Fri, Mar 9, 2007	23.19	23.40	23.05	23.39
3036	NYSE	TDF	Thu, Mar 8, 2007	23.35	23.35	22.85	23.19
3035	NYSE	TDF	Wed, Mar 7, 2007	22.75	22.79	22.46	22.54
3034	NYSE	TDF	Tue, Mar 6, 2007	22.34	22.95	22.13	22.80
3033	NYSE	TDF	Mon, Mar 5, 2007	21.65	22.17	21.00	21.46
3032	NYSE	TDF	Fri, Mar 2, 2007	22.93	23.26	22.60	22.75
3031	NYSE	TDF	Thu, Mar 1, 2007	23.00	23.50	22.70	23.28
3030	NYSE	TDF	Wed, Feb 28, 2007	23.51	24.49	23.00	24.30
3029	NYSE	TDF	Tue, Feb 27, 2007	22.93	23.73	22.50	22.66
3028	NYSE	TDF	Mon, Feb 26, 2007	25.25	25.30	24.86	24.90
3027	NYSE	TDF	Fri, Feb 23, 2007	25.30	25.30	25.12	25.16
3026	NYSE	TDF	Thu, Feb 22, 2007	25.21	25.35	25.10	25.28
3025	NYSE	TDF	Wed, Feb 21, 2007	25.01	25.15	24.98	25.04
3024	NYSE	TDF	Tue, Feb 20, 2007	25.14	25.19	24.86	25.08
3023	NYSE	TDF	Fri, Feb 16, 2007	25.02	25.15	24.77	25.09
3022	NYSE	TDF	Thu, Feb 15, 2007	25.16	25.29	24.95	25.05
3021	NYSE	TDF	Wed, Feb 14, 2007	24.74	25.10	24.70	24.95
3020	NYSE	TDF	Tue, Feb 13, 2007	24.51	24.73	24.30	24.70
3019	NYSE	TDF	Mon, Feb 12, 2007	25.15	25.20	24.85	24.85
3018	NYSE	TDF	Fri, Feb 9, 2007	25.45	25.45	25.00	25.15
3017	NYSE	TDF	Thu, Feb 8, 2007	25.40	25.40	24.98	25.22
3016	NYSE	TDF	Wed, Feb 7, 2007	25.02	25.39	25.02	25.18
3015	NYSE	TDF	Tue, Feb 6, 2007	24.87	25.08	24.71	25.07
3014	NYSE	TDF	Mon, Feb 5, 2007	24.82	24.98	24.30	24.69
3013	NYSE	TDF	Fri, Feb 2, 2007	25.25	25.38	24.70	24.93
3012	NYSE	TDF	Thu, Feb 1, 2007	24.95	25.49	24.95	25.24
3011	NYSE	TDF	Wed, Jan 31, 2007	25.30	25.39	24.53	24.95
3010	NYSE	TDF	Tue, Jan 30, 2007	25.80	26.13	25.77	25.95
3009	NYSE	TDF	Mon, Jan 29, 2007	26.40	26.40	25.71	25.71
3008	NYSE	TDF	Fri, Jan 26, 2007	25.80	26.73	25.60	26.20
3007	NYSE	TDF	Thu, Jan 25, 2007	26.89	26.89	25.58	25.75
3006	NYSE	TDF	Wed, Jan 24, 2007	26.70	27.09	26.24	26.83
3005	NYSE	TDF	Tue, Jan 23, 2007	26.90	26.93	26.35	26.72
3004	NYSE	TDF	Mon, Jan 22, 2007	26.98	27.19	26.20	26.35
3003	NYSE	TDF	Fri, Jan 19, 2007	26.65	27.17	26.20	26.72
3002	NYSE	TDF	Thu, Jan 18, 2007	27.35	27.50	26.03	26.54
3001	NYSE	TDF	Wed, Jan 17, 2007	28.00	28.20	27.08	27.20
3000	NYSE	TDF	Tue, Jan 16, 2007	27.54	28.28	27.10	27.40
2999	NYSE	TDF	Fri, Jan 12, 2007	26.01	26.47	26.01	26.44
2998	NYSE	TDF	Thu, Jan 11, 2007	25.13	25.81	25.10	25.81
2997	NYSE	TDF	Wed, Jan 10, 2007	24.83	25.50	24.55	25.36
2996	NYSE	TDF	Tue, Jan 9, 2007	25.34	25.35	24.85	25.00
2995	NYSE	TDF	Mon, Jan 8, 2007	25.18	25.50	25.02	25.49
2994	NYSE	TDF	Fri, Jan 5, 2007	26.05	26.05	24.20	24.96
2993	NYSE	TDF	Thu, Jan 4, 2007	26.05	26.56	26.00	26.17
2992	NYSE	TDF	Wed, Jan 3, 2007	26.70	27.77	26.60	26.95
2991	NYSE	TDF	Fri, Dec 29, 2006	26.36	26.41	26.15	26.26
2990	NYSE	TDF	Thu, Dec 28, 2006	26.64	26.80	25.90	26.10
2989	NYSE	TDF	Wed, Dec 27, 2006	26.68	27.20	26.60	26.76
2988	NYSE	TDF	Tue, Dec 26, 2006	27.17	28.85	27.17	28.50
2987	NYSE	TDF	Fri, Dec 22, 2006	27.03	27.24	26.77	26.95
2986	NYSE	TDF	Thu, Dec 21, 2006	27.00	27.02	26.66	26.86
2985	NYSE	TDF	Wed, Dec 20, 2006	26.79	27.25	26.79	26.94
2984	NYSE	TDF	Tue, Dec 19, 2006	27.00	27.01	26.48	26.99
2983	NYSE	TDF	Mon, Dec 18, 2006	27.08	27.35	27.05	27.11
2982	NYSE	TDF	Fri, Dec 15, 2006	27.35	27.35	26.55	26.84
2981	NYSE	TDF	Thu, Dec 14, 2006	26.18	26.61	26.09	26.56
2980	NYSE	TDF	Wed, Dec 13, 2006	26.15	26.15	25.96	26.02
2979	NYSE	TDF	Tue, Dec 12, 2006	26.40	26.40	25.86	25.97
2978	NYSE	TDF	Mon, Dec 11, 2006	26.17	26.60	26.12	26.50
2977	NYSE	TDF	Fri, Dec 8, 2006	25.64	26.11	25.61	25.87
2976	NYSE	TDF	Thu, Dec 7, 2006	25.72	25.89	25.25	25.89
2975	NYSE	TDF	Wed, Dec 6, 2006	25.85	25.98	25.60	25.65
2974	NYSE	TDF	Tue, Dec 5, 2006	25.56	26.11	25.56	25.83
2973	NYSE	TDF	Mon, Dec 4, 2006	25.50	25.75	25.42	25.54
2972	NYSE	TDF	Fri, Dec 1, 2006	25.75	25.75	25.06	25.25
2971	NYSE	TDF	Thu, Nov 30, 2006	25.21	25.43	25.00	25.13
2970	NYSE	TDF	Wed, Nov 29, 2006	24.85	25.17	24.65	25.00
2969	NYSE	TDF	Tue, Nov 28, 2006	24.64	24.64	24.02	24.38
2968	NYSE	TDF	Mon, Nov 27, 2006	25.48	25.63	24.51	24.61
2967	NYSE	TDF	Fri, Nov 24, 2006	25.49	25.49	25.26	25.32
2966	NYSE	TDF	Wed, Nov 22, 2006	25.15	25.35	25.15	25.35
2965	NYSE	TDF	Tue, Nov 21, 2006	24.96	25.08	24.76	25.08
2964	NYSE	TDF	Mon, Nov 20, 2006	24.85	24.99	24.70	24.71
2963	NYSE	TDF	Fri, Nov 17, 2006	24.94	25.04	24.87	25.04
2962	NYSE	TDF	Thu, Nov 16, 2006	25.04	25.13	24.90	24.94
2961	NYSE	TDF	Wed, Nov 15, 2006	24.58	24.99	24.58	24.99
2960	NYSE	TDF	Tue, Nov 14, 2006	24.49	24.60	24.10	24.60
2959	NYSE	TDF	Mon, Nov 13, 2006	24.06	24.35	24.05	24.30
2958	NYSE	TDF	Fri, Nov 10, 2006	24.00	24.11	24.00	24.11
2957	NYSE	TDF	Thu, Nov 9, 2006	23.90	24.12	23.90	23.93
2956	NYSE	TDF	Wed, Nov 8, 2006	23.78	23.83	23.51	23.70
2955	NYSE	TDF	Tue, Nov 7, 2006	23.94	23.95	23.77	23.95
2954	NYSE	TDF	Mon, Nov 6, 2006	23.24	23.90	23.24	23.90
2953	NYSE	TDF	Fri, Nov 3, 2006	23.12	23.27	23.12	23.24
2952	NYSE	TDF	Thu, Nov 2, 2006	22.93	23.11	22.93	22.99
2951	NYSE	TDF	Wed, Nov 1, 2006	23.00	23.15	22.75	22.75
2950	NYSE	TDF	Tue, Oct 31, 2006	22.68	22.84	22.67	22.83
2949	NYSE	TDF	Mon, Oct 30, 2006	22.51	22.62	22.45	22.58
2948	NYSE	TDF	Fri, Oct 27, 2006	22.88	22.88	22.67	22.72
2947	NYSE	TDF	Thu, Oct 26, 2006	22.99	23.03	22.80	23.03
2946	NYSE	TDF	Wed, Oct 25, 2006	22.98	22.98	22.74	22.87
2945	NYSE	TDF	Tue, Oct 24, 2006	22.76	22.98	22.76	22.92
2944	NYSE	TDF	Mon, Oct 23, 2006	22.53	22.80	22.50	22.77
2943	NYSE	TDF	Fri, Oct 20, 2006	22.56	22.68	22.48	22.68
2942	NYSE	TDF	Thu, Oct 19, 2006	22.50	22.60	22.10	22.54
2941	NYSE	TDF	Wed, Oct 18, 2006	22.45	22.67	22.45	22.58
2940	NYSE	TDF	Tue, Oct 17, 2006	22.51	22.51	22.25	22.36
2939	NYSE	TDF	Mon, Oct 16, 2006	22.61	22.68	22.51	22.60
2938	NYSE	TDF	Fri, Oct 13, 2006	22.32	22.58	22.32	22.50
2937	NYSE	TDF	Thu, Oct 12, 2006	22.12	22.43	22.12	22.39
2936	NYSE	TDF	Wed, Oct 11, 2006	22.17	22.17	22.02	22.04
2935	NYSE	TDF	Tue, Oct 10, 2006	22.21	22.22	22.09	22.10
2934	NYSE	TDF	Mon, Oct 9, 2006	21.91	22.28	21.91	22.22
2933	NYSE	TDF	Fri, Oct 6, 2006	22.32	22.42	22.02	22.40
2932	NYSE	TDF	Thu, Oct 5, 2006	22.13	22.38	22.12	22.36
2931	NYSE	TDF	Wed, Oct 4, 2006	21.92	22.25	21.92	22.18
2930	NYSE	TDF	Tue, Oct 3, 2006	21.95	22.09	21.93	22.00
2929	NYSE	TDF	Mon, Oct 2, 2006	21.98	22.05	21.91	22.05
2928	NYSE	TDF	Fri, Sep 29, 2006	21.90	22.00	21.85	21.90
2927	NYSE	TDF	Thu, Sep 28, 2006	21.90	21.95	21.86	21.86
2926	NYSE	TDF	Wed, Sep 27, 2006	21.80	21.89	21.77	21.84
2925	NYSE	TDF	Tue, Sep 26, 2006	21.50	21.73	21.37	21.72
2924	NYSE	TDF	Mon, Sep 25, 2006	21.82	21.95	21.70	21.79
2923	NYSE	TDF	Fri, Sep 22, 2006	21.85	21.98	21.54	21.70
2922	NYSE	TDF	Thu, Sep 21, 2006	22.25	22.25	21.92	21.99
2921	NYSE	TDF	Wed, Sep 20, 2006	21.99	22.35	21.99	22.21
2920	NYSE	TDF	Tue, Sep 19, 2006	21.76	21.83	21.55	21.74
2919	NYSE	TDF	Mon, Sep 18, 2006	21.52	21.85	21.51	21.75
2918	NYSE	TDF	Fri, Sep 15, 2006	21.60	21.64	21.40	21.57
2917	NYSE	TDF	Thu, Sep 14, 2006	21.56	21.56	21.41	21.41
2916	NYSE	TDF	Wed, Sep 13, 2006	21.36	21.70	21.25	21.64
2915	NYSE	TDF	Tue, Sep 12, 2006	21.06	21.35	21.02	21.35
2914	NYSE	TDF	Mon, Sep 11, 2006	21.35	21.36	20.95	21.04
2913	NYSE	TDF	Fri, Sep 8, 2006	21.40	21.67	21.36	21.40
2912	NYSE	TDF	Thu, Sep 7, 2006	21.59	21.76	21.34	21.34
2911	NYSE	TDF	Wed, Sep 6, 2006	22.15	22.15	21.72	21.86
2910	NYSE	TDF	Tue, Sep 5, 2006	22.25	22.28	22.08	22.16
2909	NYSE	TDF	Fri, Sep 1, 2006	22.03	22.13	21.92	22.07
2908	NYSE	TDF	Thu, Aug 31, 2006	21.89	22.05	21.89	21.92
2907	NYSE	TDF	Wed, Aug 30, 2006	21.92	22.01	21.84	21.92
2906	NYSE	TDF	Tue, Aug 29, 2006	21.81	21.88	21.75	21.82
2905	NYSE	TDF	Mon, Aug 28, 2006	21.82	21.90	21.60	21.88
2904	NYSE	TDF	Fri, Aug 25, 2006	21.82	21.95	21.76	21.95
2903	NYSE	TDF	Thu, Aug 24, 2006	21.82	21.89	21.82	21.85
2902	NYSE	TDF	Wed, Aug 23, 2006	21.90	22.04	21.82	21.85
2901	NYSE	TDF	Tue, Aug 22, 2006	22.15	22.23	21.92	22.03
2900	NYSE	TDF	Mon, Aug 21, 2006	22.03	22.10	21.81	22.05
2899	NYSE	TDF	Fri, Aug 18, 2006	22.40	22.60	22.23	22.58
2898	NYSE	TDF	Thu, Aug 17, 2006	23.00	23.00	22.46	22.61
2897	NYSE	TDF	Wed, Aug 16, 2006	22.88	23.01	22.82	22.96
2896	NYSE	TDF	Tue, Aug 15, 2006	22.48	22.79	22.46	22.79
2895	NYSE	TDF	Mon, Aug 14, 2006	22.41	22.57	22.25	22.25
2894	NYSE	TDF	Fri, Aug 11, 2006	22.35	22.41	22.01	22.38
2893	NYSE	TDF	Thu, Aug 10, 2006	22.18	22.44	22.18	22.42
2892	NYSE	TDF	Wed, Aug 9, 2006	22.00	22.50	22.00	22.38
2891	NYSE	TDF	Tue, Aug 8, 2006	21.75	21.96	21.75	21.85
2890	NYSE	TDF	Mon, Aug 7, 2006	21.30	21.71	21.30	21.71
2889	NYSE	TDF	Fri, Aug 4, 2006	21.49	21.49	21.30	21.42
2888	NYSE	TDF	Thu, Aug 3, 2006	20.95	21.39	20.90	21.39
2887	NYSE	TDF	Wed, Aug 2, 2006	21.06	21.48	21.06	21.42
2886	NYSE	TDF	Tue, Aug 1, 2006	21.10	21.10	20.78	21.04
2885	NYSE	TDF	Mon, Jul 31, 2006	20.90	21.10	20.85	21.09
2884	NYSE	TDF	Fri, Jul 28, 2006	20.70	21.09	20.70	21.09
2883	NYSE	TDF	Thu, Jul 27, 2006	20.60	20.80	20.56	20.62
2882	NYSE	TDF	Wed, Jul 26, 2006	20.35	20.60	20.07	20.48
2881	NYSE	TDF	Tue, Jul 25, 2006	20.25	20.57	20.10	20.54
2880	NYSE	TDF	Mon, Jul 24, 2006	19.97	20.49	19.97	20.35
2879	NYSE	TDF	Fri, Jul 21, 2006	20.25	20.30	19.85	19.88
2878	NYSE	TDF	Thu, Jul 20, 2006	20.63	20.65	20.19	20.25
2877	NYSE	TDF	Wed, Jul 19, 2006	19.80	20.60	19.69	20.56
2876	NYSE	TDF	Tue, Jul 18, 2006	19.44	19.80	19.43	19.80
2875	NYSE	TDF	Mon, Jul 17, 2006	19.24	19.63	19.24	19.54
2874	NYSE	TDF	Fri, Jul 14, 2006	19.60	19.81	19.17	19.51
2873	NYSE	TDF	Thu, Jul 13, 2006	20.38	20.38	19.57	19.75
2872	NYSE	TDF	Wed, Jul 12, 2006	20.89	20.90	20.50	20.50
2871	NYSE	TDF	Tue, Jul 11, 2006	20.82	20.90	20.60	20.86
2870	NYSE	TDF	Mon, Jul 10, 2006	21.01	21.07	20.78	20.87
2869	NYSE	TDF	Fri, Jul 7, 2006	21.03	21.03	20.43	20.52
2868	NYSE	TDF	Thu, Jul 6, 2006	20.87	21.11	20.85	21.05
2867	NYSE	TDF	Wed, Jul 5, 2006	21.09	21.09	20.63	20.71
2866	NYSE	TDF	Mon, Jul 3, 2006	20.79	21.18	20.79	21.16
2865	NYSE	TDF	Fri, Jun 30, 2006	21.30	21.34	20.62	20.63
2864	NYSE	TDF	Thu, Jun 29, 2006	20.10	21.25	20.10	21.25
2863	NYSE	TDF	Wed, Jun 28, 2006	19.39	20.12	19.39	19.95
2862	NYSE	TDF	Tue, Jun 27, 2006	20.10	20.49	19.74	19.75
2861	NYSE	TDF	Mon, Jun 26, 2006	20.06	20.23	20.03	20.19
2860	NYSE	TDF	Fri, Jun 23, 2006	20.16	20.44	20.10	20.25
2859	NYSE	TDF	Thu, Jun 22, 2006	20.45	20.49	20.10	20.16
2858	NYSE	TDF	Wed, Jun 21, 2006	19.96	20.49	19.86	20.45
2857	NYSE	TDF	Tue, Jun 20, 2006	19.66	19.99	19.64	19.98
2856	NYSE	TDF	Mon, Jun 19, 2006	19.91	19.93	19.61	19.75
2855	NYSE	TDF	Fri, Jun 16, 2006	20.40	20.50	19.89	19.89
2854	NYSE	TDF	Thu, Jun 15, 2006	19.75	20.27	19.60	20.00
2853	NYSE	TDF	Wed, Jun 14, 2006	18.16	18.97	18.16	18.80
2852	NYSE	TDF	Tue, Jun 13, 2006	18.12	18.72	18.00	18.01
2851	NYSE	TDF	Mon, Jun 12, 2006	19.53	19.61	19.11	19.11
2850	NYSE	TDF	Fri, Jun 9, 2006	20.00	20.25	19.50	19.61
2849	NYSE	TDF	Thu, Jun 8, 2006	19.10	20.00	19.04	20.00
2848	NYSE	TDF	Wed, Jun 7, 2006	20.50	21.15	20.45	20.85
2847	NYSE	TDF	Tue, Jun 6, 2006	22.13	22.19	20.62	21.24
2846	NYSE	TDF	Mon, Jun 5, 2006	23.01	23.13	21.50	21.88
2845	NYSE	TDF	Fri, Jun 2, 2006	22.60	23.15	22.60	23.15
2844	NYSE	TDF	Thu, Jun 1, 2006	22.24	22.80	21.90	22.78
2843	NYSE	TDF	Wed, May 31, 2006	22.24	22.59	21.90	22.23
2842	NYSE	TDF	Tue, May 30, 2006	22.85	22.89	21.56	21.80
2841	NYSE	TDF	Fri, May 26, 2006	22.62	23.15	22.10	23.05
2840	NYSE	TDF	Thu, May 25, 2006	20.91	22.10	20.91	22.10
2839	NYSE	TDF	Wed, May 24, 2006	21.21	21.29	20.53	20.92
2838	NYSE	TDF	Tue, May 23, 2006	20.87	21.65	20.86	21.40
2837	NYSE	TDF	Mon, May 22, 2006	21.77	21.77	20.00	20.65
2836	NYSE	TDF	Fri, May 19, 2006	22.69	23.03	22.10	22.50
2835	NYSE	TDF	Thu, May 18, 2006	22.27	23.16	22.22	22.89
2834	NYSE	TDF	Wed, May 17, 2006	23.80	24.00	22.51	23.16
2833	NYSE	TDF	Tue, May 16, 2006	22.82	24.54	22.82	24.00
2832	NYSE	TDF	Mon, May 15, 2006	23.00	23.11	22.10	22.97
2831	NYSE	TDF	Fri, May 12, 2006	23.50	24.49	23.14	23.33
2830	NYSE	TDF	Thu, May 11, 2006	26.75	26.75	23.00	23.00
2829	NYSE	TDF	Wed, May 10, 2006	26.72	26.95	26.03	26.50
2828	NYSE	TDF	Tue, May 9, 2006	26.75	26.78	26.31	26.50
2827	NYSE	TDF	Mon, May 8, 2006	27.25	27.25	26.46	26.88
2826	NYSE	TDF	Fri, May 5, 2006	25.56	26.74	25.46	26.15
2825	NYSE	TDF	Thu, May 4, 2006	25.00	25.44	24.87	25.42
2824	NYSE	TDF	Wed, May 3, 2006	25.00	25.00	24.81	25.00
2823	NYSE	TDF	Tue, May 2, 2006	24.83	25.00	24.67	25.00
2822	NYSE	TDF	Mon, May 1, 2006	24.00	24.51	23.85	24.44
2821	NYSE	TDF	Fri, Apr 28, 2006	23.90	24.00	23.75	24.00
2820	NYSE	TDF	Thu, Apr 27, 2006	23.87	24.00	23.33	23.99
2819	NYSE	TDF	Wed, Apr 26, 2006	23.60	24.20	23.60	24.03
2818	NYSE	TDF	Tue, Apr 25, 2006	24.49	24.49	23.05	23.19
2817	NYSE	TDF	Mon, Apr 24, 2006	24.58	24.61	23.76	24.50
2816	NYSE	TDF	Fri, Apr 21, 2006	25.03	25.04	24.48	24.86
2815	NYSE	TDF	Thu, Apr 20, 2006	24.47	25.09	24.35	24.99
2814	NYSE	TDF	Wed, Apr 19, 2006	23.85	24.50	23.70	24.21
2813	NYSE	TDF	Tue, Apr 18, 2006	23.30	23.84	23.21	23.81
2812	NYSE	TDF	Mon, Apr 17, 2006	23.60	23.65	23.00	23.10
2811	NYSE	TDF	Thu, Apr 13, 2006	23.84	23.84	23.50	23.51
2810	NYSE	TDF	Wed, Apr 12, 2006	24.09	24.09	23.60	23.60
2809	NYSE	TDF	Tue, Apr 11, 2006	24.01	24.19	23.90	23.97
2808	NYSE	TDF	Mon, Apr 10, 2006	23.91	24.20	22.95	23.99
2807	NYSE	TDF	Fri, Apr 7, 2006	24.00	24.90	22.88	22.95
2806	NYSE	TDF	Thu, Apr 6, 2006	23.34	23.39	23.15	23.35
2805	NYSE	TDF	Wed, Apr 5, 2006	22.35	22.95	22.35	22.89
2804	NYSE	TDF	Tue, Apr 4, 2006	22.04	22.30	21.99	22.25
2803	NYSE	TDF	Mon, Apr 3, 2006	21.86	22.00	21.73	22.00
2802	NYSE	TDF	Fri, Mar 31, 2006	21.62	21.72	21.51	21.63
2801	NYSE	TDF	Thu, Mar 30, 2006	21.73	21.78	21.57	21.78
2800	NYSE	TDF	Wed, Mar 29, 2006	21.04	21.66	21.03	21.62
2799	NYSE	TDF	Tue, Mar 28, 2006	21.80	21.81	21.20	21.22
2798	NYSE	TDF	Mon, Mar 27, 2006	21.77	21.77	21.51	21.75
2797	NYSE	TDF	Fri, Mar 24, 2006	21.41	21.78	21.41	21.75
2796	NYSE	TDF	Thu, Mar 23, 2006	21.59	21.64	21.45	21.56
2795	NYSE	TDF	Wed, Mar 22, 2006	21.32	21.59	21.30	21.42
2794	NYSE	TDF	Tue, Mar 21, 2006	22.24	22.25	21.61	21.78
2793	NYSE	TDF	Mon, Mar 20, 2006	22.16	22.45	22.10	22.25
2792	NYSE	TDF	Fri, Mar 17, 2006	22.02	22.29	21.70	22.08
2791	NYSE	TDF	Thu, Mar 16, 2006	22.08	22.08	21.57	21.75
2790	NYSE	TDF	Wed, Mar 15, 2006	21.90	22.09	21.69	22.01
2789	NYSE	TDF	Tue, Mar 14, 2006	21.47	21.65	21.31	21.65
2788	NYSE	TDF	Mon, Mar 13, 2006	21.00	21.46	20.95	21.27
2787	NYSE	TDF	Fri, Mar 10, 2006	21.00	21.00	20.55	20.89
2786	NYSE	TDF	Thu, Mar 9, 2006	21.50	21.82	20.76	20.92
2785	NYSE	TDF	Wed, Mar 8, 2006	21.86	21.94	21.40	21.51
2784	NYSE	TDF	Tue, Mar 7, 2006	22.20	22.20	21.66	21.86
2783	NYSE	TDF	Mon, Mar 6, 2006	22.60	22.60	22.31	22.39
2782	NYSE	TDF	Fri, Mar 3, 2006	22.55	22.63	22.50	22.62
2781	NYSE	TDF	Thu, Mar 2, 2006	22.42	22.55	22.40	22.51
2780	NYSE	TDF	Wed, Mar 1, 2006	22.22	22.40	22.20	22.40
2779	NYSE	TDF	Tue, Feb 28, 2006	22.25	22.60	22.20	22.24
2778	NYSE	TDF	Mon, Feb 27, 2006	22.22	22.36	22.01	22.36
2777	NYSE	TDF	Fri, Feb 24, 2006	21.91	22.08	21.91	21.93
2776	NYSE	TDF	Thu, Feb 23, 2006	22.00	22.00	21.66	21.98
2775	NYSE	TDF	Wed, Feb 22, 2006	21.85	21.87	21.44	21.87
2774	NYSE	TDF	Tue, Feb 21, 2006	21.59	21.80	21.51	21.80
2773	NYSE	TDF	Fri, Feb 17, 2006	21.50	21.69	21.26	21.55
2772	NYSE	TDF	Thu, Feb 16, 2006	21.35	21.79	21.35	21.79
2771	NYSE	TDF	Wed, Feb 15, 2006	21.35	21.59	21.35	21.55
2770	NYSE	TDF	Tue, Feb 14, 2006	21.50	21.50	21.20	21.44
2769	NYSE	TDF	Mon, Feb 13, 2006	21.36	21.44	21.10	21.15
2768	NYSE	TDF	Fri, Feb 10, 2006	21.75	21.78	21.54	21.54
2767	NYSE	TDF	Thu, Feb 9, 2006	21.77	21.92	21.71	21.79
2766	NYSE	TDF	Wed, Feb 8, 2006	21.80	21.80	21.50	21.71
2765	NYSE	TDF	Tue, Feb 7, 2006	21.94	21.94	21.85	21.85
2764	NYSE	TDF	Mon, Feb 6, 2006	21.97	22.05	21.69	22.05
2763	NYSE	TDF	Fri, Feb 3, 2006	21.72	21.72	21.09	21.40
2762	NYSE	TDF	Thu, Feb 2, 2006	21.94	21.97	21.65	21.73
2761	NYSE	TDF	Wed, Feb 1, 2006	21.95	21.95	21.43	21.94
2760	NYSE	TDF	Tue, Jan 31, 2006	21.99	21.99	21.51	21.95
2759	NYSE	TDF	Mon, Jan 30, 2006	21.85	21.88	21.60	21.88
2758	NYSE	TDF	Fri, Jan 27, 2006	21.49	21.87	21.49	21.65
2757	NYSE	TDF	Thu, Jan 26, 2006	20.82	21.20	20.82	21.19
2756	NYSE	TDF	Wed, Jan 25, 2006	20.80	21.05	20.80	20.96
2755	NYSE	TDF	Tue, Jan 24, 2006	20.69	20.99	20.66	20.90
2754	NYSE	TDF	Mon, Jan 23, 2006	20.50	20.71	20.50	20.65
2753	NYSE	TDF	Fri, Jan 20, 2006	21.04	21.04	20.60	20.60
2752	NYSE	TDF	Thu, Jan 19, 2006	20.70	21.12	20.70	21.00
2751	NYSE	TDF	Wed, Jan 18, 2006	20.44	20.55	20.10	20.21
2750	NYSE	TDF	Tue, Jan 17, 2006	20.80	20.80	20.46	20.50
2749	NYSE	TDF	Fri, Jan 13, 2006	20.70	21.00	20.39	20.80
2748	NYSE	TDF	Thu, Jan 12, 2006	21.17	21.17	20.60	20.65
2747	NYSE	TDF	Wed, Jan 11, 2006	21.08	21.15	20.85	21.05
2746	NYSE	TDF	Tue, Jan 10, 2006	20.89	20.89	20.70	20.71
2745	NYSE	TDF	Mon, Jan 9, 2006	20.73	20.95	20.60	20.93
2744	NYSE	TDF	Fri, Jan 6, 2006	20.19	20.50	20.19	20.42
2743	NYSE	TDF	Thu, Jan 5, 2006	19.80	20.25	19.70	20.14
2742	NYSE	TDF	Wed, Jan 4, 2006	19.50	19.64	19.40	19.61
2741	NYSE	TDF	Tue, Jan 3, 2006	19.47	19.53	19.23	19.50
2740	NYSE	TDF	Fri, Dec 30, 2005	19.04	19.18	18.96	19.18
2739	NYSE	TDF	Thu, Dec 29, 2005	19.30	19.34	19.12	19.17
2738	NYSE	TDF	Wed, Dec 28, 2005	19.26	19.34	19.10	19.30
2737	NYSE	TDF	Tue, Dec 27, 2005	19.52	19.85	19.50	19.69
2736	NYSE	TDF	Fri, Dec 23, 2005	19.89	19.98	19.65	19.71
2735	NYSE	TDF	Thu, Dec 22, 2005	19.85	19.99	19.73	19.93
2734	NYSE	TDF	Wed, Dec 21, 2005	19.86	19.86	19.74	19.79
2733	NYSE	TDF	Tue, Dec 20, 2005	19.67	19.85	19.54	19.74
2732	NYSE	TDF	Mon, Dec 19, 2005	19.50	19.55	19.38	19.38
2731	NYSE	TDF	Fri, Dec 16, 2005	19.24	19.36	19.24	19.32
2730	NYSE	TDF	Thu, Dec 15, 2005	19.18	19.25	19.17	19.24
2729	NYSE	TDF	Wed, Dec 14, 2005	19.02	19.24	19.02	19.14
2728	NYSE	TDF	Tue, Dec 13, 2005	19.10	19.26	19.08	19.14
2727	NYSE	TDF	Mon, Dec 12, 2005	19.20	19.25	19.11	19.13
2726	NYSE	TDF	Fri, Dec 9, 2005	19.15	19.23	19.10	19.15
2725	NYSE	TDF	Thu, Dec 8, 2005	19.03	19.25	18.98	19.13
2724	NYSE	TDF	Wed, Dec 7, 2005	19.23	19.24	19.15	19.16
2723	NYSE	TDF	Tue, Dec 6, 2005	19.10	19.20	19.00	19.09
2722	NYSE	TDF	Mon, Dec 5, 2005	19.15	19.17	19.10	19.13
2721	NYSE	TDF	Fri, Dec 2, 2005	19.11	19.21	19.00	19.14
2720	NYSE	TDF	Thu, Dec 1, 2005	18.96	19.11	18.86	19.11
2719	NYSE	TDF	Wed, Nov 30, 2005	18.75	18.79	18.65	18.77
2718	NYSE	TDF	Tue, Nov 29, 2005	18.80	18.87	18.75	18.76
2717	NYSE	TDF	Mon, Nov 28, 2005	18.80	18.95	18.66	18.80
2716	NYSE	TDF	Fri, Nov 25, 2005	18.80	18.97	18.80	18.94
2715	NYSE	TDF	Wed, Nov 23, 2005	18.70	18.89	18.70	18.87
2714	NYSE	TDF	Tue, Nov 22, 2005	18.53	18.64	18.45	18.63
2713	NYSE	TDF	Mon, Nov 21, 2005	18.40	18.68	18.39	18.55
2712	NYSE	TDF	Fri, Nov 18, 2005	18.50	18.59	18.39	18.43
2711	NYSE	TDF	Thu, Nov 17, 2005	18.33	18.47	18.33	18.39
2710	NYSE	TDF	Wed, Nov 16, 2005	18.04	18.32	18.02	18.24
2709	NYSE	TDF	Tue, Nov 15, 2005	18.02	18.34	17.98	17.98
2708	NYSE	TDF	Mon, Nov 14, 2005	18.27	18.44	18.27	18.39
2707	NYSE	TDF	Fri, Nov 11, 2005	18.41	18.50	18.21	18.35
2706	NYSE	TDF	Thu, Nov 10, 2005	18.33	18.48	18.00	18.30
2705	NYSE	TDF	Wed, Nov 9, 2005	18.77	18.93	18.35	18.35
2704	NYSE	TDF	Tue, Nov 8, 2005	18.27	18.41	18.21	18.41
2703	NYSE	TDF	Mon, Nov 7, 2005	18.57	18.60	18.12	18.16
2702	NYSE	TDF	Fri, Nov 4, 2005	18.99	18.99	18.55	18.60
2701	NYSE	TDF	Thu, Nov 3, 2005	18.95	18.96	18.65	18.70
2700	NYSE	TDF	Wed, Nov 2, 2005	18.75	18.96	18.63	18.81
2699	NYSE	TDF	Tue, Nov 1, 2005	19.09	19.09	18.73	18.75
2698	NYSE	TDF	Mon, Oct 31, 2005	18.48	18.89	18.48	18.82
2697	NYSE	TDF	Fri, Oct 28, 2005	18.25	18.47	17.81	18.35
2696	NYSE	TDF	Thu, Oct 27, 2005	18.51	18.65	18.27	18.31
2695	NYSE	TDF	Wed, Oct 26, 2005	18.72	18.84	18.52	18.54
2694	NYSE	TDF	Tue, Oct 25, 2005	18.65	18.84	18.56	18.71
2693	NYSE	TDF	Mon, Oct 24, 2005	18.12	18.99	17.85	18.89
2692	NYSE	TDF	Fri, Oct 21, 2005	18.73	18.86	18.46	18.48
2691	NYSE	TDF	Thu, Oct 20, 2005	18.68	18.89	18.06	18.39
2690	NYSE	TDF	Wed, Oct 19, 2005	17.49	18.53	17.49	18.53
2689	NYSE	TDF	Tue, Oct 18, 2005	19.16	19.16	18.43	18.44
2688	NYSE	TDF	Mon, Oct 17, 2005	18.80	19.32	18.75	19.20
2687	NYSE	TDF	Fri, Oct 14, 2005	18.75	19.00	18.49	18.80
2686	NYSE	TDF	Thu, Oct 13, 2005	19.01	19.34	18.52	18.86
2685	NYSE	TDF	Wed, Oct 12, 2005	18.88	19.24	18.75	19.07
2684	NYSE	TDF	Tue, Oct 11, 2005	18.84	18.97	18.75	18.86
2683	NYSE	TDF	Mon, Oct 10, 2005	18.61	18.74	18.49	18.59
2682	NYSE	TDF	Fri, Oct 7, 2005	18.40	18.56	18.40	18.54
2681	NYSE	TDF	Thu, Oct 6, 2005	19.01	19.02	18.27	18.32
2680	NYSE	TDF	Wed, Oct 5, 2005	19.34	19.34	19.00	19.00
2679	NYSE	TDF	Tue, Oct 4, 2005	19.59	19.74	19.55	19.55
2678	NYSE	TDF	Mon, Oct 3, 2005	19.40	19.64	19.32	19.60
2677	NYSE	TDF	Fri, Sep 30, 2005	19.50	19.55	19.22	19.55
2676	NYSE	TDF	Thu, Sep 29, 2005	19.24	19.44	19.18	19.44
2675	NYSE	TDF	Wed, Sep 28, 2005	18.90	19.06	18.82	18.96
2674	NYSE	TDF	Tue, Sep 27, 2005	18.96	19.03	18.55	18.91
2673	NYSE	TDF	Mon, Sep 26, 2005	19.06	19.22	19.02	19.03
2672	NYSE	TDF	Fri, Sep 23, 2005	19.10	19.10	18.80	18.96
2671	NYSE	TDF	Thu, Sep 22, 2005	19.10	19.30	19.03	19.10
2670	NYSE	TDF	Wed, Sep 21, 2005	19.55	19.55	19.06	19.06
2669	NYSE	TDF	Tue, Sep 20, 2005	19.49	19.50	19.43	19.50
2668	NYSE	TDF	Mon, Sep 19, 2005	19.29	19.29	18.90	19.25
2667	NYSE	TDF	Fri, Sep 16, 2005	19.27	19.29	19.10	19.29
2666	NYSE	TDF	Thu, Sep 15, 2005	19.29	19.33	19.21	19.25
2665	NYSE	TDF	Wed, Sep 14, 2005	19.31	19.43	19.16	19.30
2664	NYSE	TDF	Tue, Sep 13, 2005	19.30	19.32	19.18	19.27
2663	NYSE	TDF	Mon, Sep 12, 2005	19.25	19.45	19.02	19.35
2662	NYSE	TDF	Fri, Sep 9, 2005	18.90	19.19	18.90	19.12
2661	NYSE	TDF	Thu, Sep 8, 2005	18.95	19.12	18.73	18.88
2660	NYSE	TDF	Wed, Sep 7, 2005	18.95	19.12	18.94	19.08
2659	NYSE	TDF	Tue, Sep 6, 2005	19.00	19.05	18.78	19.03
2658	NYSE	TDF	Fri, Sep 2, 2005	18.96	18.96	18.67	18.78
2657	NYSE	TDF	Thu, Sep 1, 2005	18.54	18.90	18.45	18.57
2656	NYSE	TDF	Wed, Aug 31, 2005	18.33	18.42	18.16	18.40
2655	NYSE	TDF	Tue, Aug 30, 2005	18.32	18.46	18.30	18.39
2654	NYSE	TDF	Mon, Aug 29, 2005	18.12	18.45	18.11	18.45
2653	NYSE	TDF	Fri, Aug 26, 2005	18.93	18.93	18.00	18.30
2652	NYSE	TDF	Thu, Aug 25, 2005	18.83	18.85	18.51	18.57
2651	NYSE	TDF	Wed, Aug 24, 2005	18.80	18.80	18.62	18.69
2650	NYSE	TDF	Tue, Aug 23, 2005	18.96	19.00	18.75	18.93
2649	NYSE	TDF	Mon, Aug 22, 2005	19.03	19.20	19.01	19.07
2648	NYSE	TDF	Fri, Aug 19, 2005	18.81	19.00	18.80	18.87
2647	NYSE	TDF	Thu, Aug 18, 2005	19.16	19.16	18.67	18.90
2646	NYSE	TDF	Wed, Aug 17, 2005	19.26	19.41	19.21	19.32
2645	NYSE	TDF	Tue, Aug 16, 2005	19.53	19.53	19.25	19.25
2644	NYSE	TDF	Mon, Aug 15, 2005	19.53	19.54	19.43	19.53
2643	NYSE	TDF	Fri, Aug 12, 2005	19.42	19.53	19.31	19.40
2642	NYSE	TDF	Thu, Aug 11, 2005	19.46	19.58	19.45	19.58
2641	NYSE	TDF	Wed, Aug 10, 2005	19.50	19.58	19.45	19.50
2640	NYSE	TDF	Tue, Aug 9, 2005	19.50	19.50	19.25	19.29
2639	NYSE	TDF	Mon, Aug 8, 2005	19.43	19.49	19.37	19.37
2638	NYSE	TDF	Fri, Aug 5, 2005	19.48	19.49	19.25	19.29
2637	NYSE	TDF	Thu, Aug 4, 2005	19.43	19.50	19.40	19.43
2636	NYSE	TDF	Wed, Aug 3, 2005	19.50	19.50	19.41	19.48
2635	NYSE	TDF	Tue, Aug 2, 2005	19.40	19.50	19.40	19.46
2634	NYSE	TDF	Mon, Aug 1, 2005	18.96	19.38	18.96	19.38
2633	NYSE	TDF	Fri, Jul 29, 2005	18.98	19.00	18.95	18.96
2632	NYSE	TDF	Thu, Jul 28, 2005	18.65	18.98	18.65	18.98
2631	NYSE	TDF	Wed, Jul 27, 2005	18.58	18.75	18.58	18.65
2630	NYSE	TDF	Tue, Jul 26, 2005	18.54	18.77	18.54	18.68
2629	NYSE	TDF	Mon, Jul 25, 2005	18.88	19.03	18.55	18.65
2628	NYSE	TDF	Fri, Jul 22, 2005	18.86	18.93	18.73	18.93
2627	NYSE	TDF	Thu, Jul 21, 2005	18.45	18.98	18.45	18.85
2626	NYSE	TDF	Wed, Jul 20, 2005	18.35	18.44	18.31	18.39
2625	NYSE	TDF	Tue, Jul 19, 2005	18.42	18.44	18.30	18.40
2624	NYSE	TDF	Mon, Jul 18, 2005	18.27	18.42	18.25	18.40
2623	NYSE	TDF	Fri, Jul 15, 2005	18.11	18.41	18.11	18.29
2622	NYSE	TDF	Thu, Jul 14, 2005	18.15	18.36	18.15	18.16
2621	NYSE	TDF	Wed, Jul 13, 2005	18.23	18.24	17.98	18.13
2620	NYSE	TDF	Tue, Jul 12, 2005	17.96	18.23	17.96	18.23
2619	NYSE	TDF	Mon, Jul 11, 2005	17.83	18.15	17.83	18.04
2618	NYSE	TDF	Fri, Jul 8, 2005	17.90	18.09	17.80	18.05
2617	NYSE	TDF	Thu, Jul 7, 2005	17.60	17.96	17.59	17.96
2616	NYSE	TDF	Wed, Jul 6, 2005	17.81	17.98	17.80	17.92
2615	NYSE	TDF	Tue, Jul 5, 2005	17.77	18.09	17.75	18.02
2614	NYSE	TDF	Fri, Jul 1, 2005	18.14	18.14	17.75	18.00
2613	NYSE	TDF	Thu, Jun 30, 2005	18.05	18.17	18.01	18.08
2612	NYSE	TDF	Wed, Jun 29, 2005	18.02	18.06	17.91	18.05
2611	NYSE	TDF	Tue, Jun 28, 2005	18.09	18.09	18.00	18.05
2610	NYSE	TDF	Mon, Jun 27, 2005	18.05	18.10	17.91	18.07
2609	NYSE	TDF	Fri, Jun 24, 2005	17.90	18.05	17.78	17.99
2608	NYSE	TDF	Thu, Jun 23, 2005	17.85	18.10	17.85	18.00
2607	NYSE	TDF	Wed, Jun 22, 2005	17.90	18.00	17.84	17.98
2606	NYSE	TDF	Tue, Jun 21, 2005	17.79	17.92	17.70	17.90
2605	NYSE	TDF	Mon, Jun 20, 2005	17.70	17.95	17.69	17.89
2604	NYSE	TDF	Fri, Jun 17, 2005	17.72	17.89	17.66	17.85
2603	NYSE	TDF	Thu, Jun 16, 2005	17.75	17.75	17.65	17.72
2602	NYSE	TDF	Wed, Jun 15, 2005	17.67	17.76	17.63	17.74
2601	NYSE	TDF	Tue, Jun 14, 2005	17.49	17.70	17.45	17.67
2600	NYSE	TDF	Mon, Jun 13, 2005	17.34	17.54	17.33	17.49
2599	NYSE	TDF	Fri, Jun 10, 2005	17.08	17.46	17.08	17.33
2598	NYSE	TDF	Thu, Jun 9, 2005	17.21	17.25	17.13	17.15
2597	NYSE	TDF	Wed, Jun 8, 2005	17.13	17.25	17.08	17.24
2596	NYSE	TDF	Tue, Jun 7, 2005	16.92	17.18	16.92	17.03
2595	NYSE	TDF	Mon, Jun 6, 2005	17.04	17.09	16.97	16.98
2594	NYSE	TDF	Fri, Jun 3, 2005	16.95	16.99	16.95	16.96
2593	NYSE	TDF	Thu, Jun 2, 2005	16.89	16.93	16.88	16.93
2592	NYSE	TDF	Wed, Jun 1, 2005	16.93	16.98	16.82	16.96
2591	NYSE	TDF	Tue, May 31, 2005	16.70	16.97	16.70	16.90
2590	NYSE	TDF	Fri, May 27, 2005	16.84	16.87	16.57	16.78
2589	NYSE	TDF	Thu, May 26, 2005	16.59	16.87	16.59	16.75
2588	NYSE	TDF	Wed, May 25, 2005	16.66	16.96	16.50	16.79
2587	NYSE	TDF	Tue, May 24, 2005	16.45	16.70	16.45	16.70
2586	NYSE	TDF	Mon, May 23, 2005	16.66	16.79	16.50	16.66
2585	NYSE	TDF	Fri, May 20, 2005	16.90	16.91	16.65	16.82
2584	NYSE	TDF	Thu, May 19, 2005	16.80	16.88	16.50	16.82
2583	NYSE	TDF	Wed, May 18, 2005	16.51	16.84	16.48	16.66
2582	NYSE	TDF	Tue, May 17, 2005	16.60	16.64	16.46	16.51
2581	NYSE	TDF	Mon, May 16, 2005	16.86	16.89	16.40	16.70
2580	NYSE	TDF	Fri, May 13, 2005	16.77	16.99	16.76	16.86
2579	NYSE	TDF	Thu, May 12, 2005	16.91	16.96	16.80	16.80
2578	NYSE	TDF	Wed, May 11, 2005	16.81	16.93	16.80	16.91
2577	NYSE	TDF	Tue, May 10, 2005	16.95	16.97	16.80	16.85
2576	NYSE	TDF	Mon, May 9, 2005	16.84	17.14	16.84	17.02
2575	NYSE	TDF	Fri, May 6, 2005	17.02	17.25	16.91	16.91
2574	NYSE	TDF	Thu, May 5, 2005	16.94	17.02	16.83	17.02
2573	NYSE	TDF	Wed, May 4, 2005	16.63	17.00	16.60	16.99
2572	NYSE	TDF	Tue, May 3, 2005	16.62	16.74	16.53	16.59
2571	NYSE	TDF	Mon, May 2, 2005	16.62	16.84	16.61	16.80
2570	NYSE	TDF	Fri, Apr 29, 2005	16.47	16.73	16.22	16.65
2569	NYSE	TDF	Thu, Apr 28, 2005	16.50	16.58	16.25	16.26
2568	NYSE	TDF	Wed, Apr 27, 2005	16.59	16.80	16.41	16.50
2567	NYSE	TDF	Tue, Apr 26, 2005	16.40	16.80	16.40	16.67
2566	NYSE	TDF	Mon, Apr 25, 2005	16.60	16.80	16.60	16.60
2565	NYSE	TDF	Fri, Apr 22, 2005	16.50	16.59	16.30	16.40
2564	NYSE	TDF	Thu, Apr 21, 2005	16.21	16.60	16.21	16.50
2563	NYSE	TDF	Wed, Apr 20, 2005	16.52	16.67	15.95	16.11
2562	NYSE	TDF	Tue, Apr 19, 2005	16.02	16.75	16.02	16.48
2561	NYSE	TDF	Mon, Apr 18, 2005	16.00	16.10	15.50	15.95
2560	NYSE	TDF	Fri, Apr 15, 2005	16.61	16.72	16.15	16.15
2559	NYSE	TDF	Thu, Apr 14, 2005	17.24	17.24	16.80	17.00
2558	NYSE	TDF	Wed, Apr 13, 2005	17.30	17.45	17.10	17.17
2557	NYSE	TDF	Tue, Apr 12, 2005	17.25	17.40	17.10	17.40
2556	NYSE	TDF	Mon, Apr 11, 2005	18.09	18.09	17.11	17.50
2555	NYSE	TDF	Fri, Apr 8, 2005	17.56	17.64	17.40	17.56
2554	NYSE	TDF	Thu, Apr 7, 2005	17.60	17.60	17.26	17.42
2553	NYSE	TDF	Wed, Apr 6, 2005	16.92	17.25	16.92	17.24
2552	NYSE	TDF	Tue, Apr 5, 2005	17.12	17.15	16.80	17.05
2551	NYSE	TDF	Mon, Apr 4, 2005	16.76	17.14	16.76	16.95
2550	NYSE	TDF	Fri, Apr 1, 2005	17.15	17.25	16.60	16.86
2549	NYSE	TDF	Thu, Mar 31, 2005	17.10	17.17	16.95	17.06
2548	NYSE	TDF	Wed, Mar 30, 2005	16.36	16.90	16.36	16.90
2547	NYSE	TDF	Tue, Mar 29, 2005	16.84	16.89	16.11	16.32
2546	NYSE	TDF	Mon, Mar 28, 2005	16.50	16.97	16.50	16.94
2545	NYSE	TDF	Thu, Mar 24, 2005	16.80	17.27	16.80	17.25
2544	NYSE	TDF	Wed, Mar 23, 2005	17.33	17.33	16.61	16.78
2543	NYSE	TDF	Tue, Mar 22, 2005	17.50	17.60	17.25	17.38
2542	NYSE	TDF	Mon, Mar 21, 2005	17.97	17.98	17.52	17.53
2541	NYSE	TDF	Fri, Mar 18, 2005	17.50	17.72	17.50	17.72
2540	NYSE	TDF	Thu, Mar 17, 2005	17.61	17.64	17.40	17.63
2539	NYSE	TDF	Wed, Mar 16, 2005	17.45	17.70	17.36	17.36
2538	NYSE	TDF	Tue, Mar 15, 2005	18.08	18.08	17.32	17.45
2537	NYSE	TDF	Mon, Mar 14, 2005	18.10	18.15	18.00	18.11
2536	NYSE	TDF	Fri, Mar 11, 2005	17.99	18.20	17.96	18.03
2535	NYSE	TDF	Thu, Mar 10, 2005	18.29	18.29	17.92	17.99
2534	NYSE	TDF	Wed, Mar 9, 2005	18.29	18.36	18.19	18.26
2533	NYSE	TDF	Tue, Mar 8, 2005	18.36	18.36	18.20	18.25
2532	NYSE	TDF	Mon, Mar 7, 2005	18.06	18.21	17.91	18.14
2531	NYSE	TDF	Fri, Mar 4, 2005	17.90	18.07	17.81	18.01
2530	NYSE	TDF	Thu, Mar 3, 2005	17.82	18.00	17.82	17.98
2529	NYSE	TDF	Wed, Mar 2, 2005	17.77	17.98	17.72	17.78
2528	NYSE	TDF	Tue, Mar 1, 2005	17.70	17.95	17.70	17.94
2527	NYSE	TDF	Mon, Feb 28, 2005	17.91	18.01	17.79	17.86
2526	NYSE	TDF	Fri, Feb 25, 2005	17.89	18.00	17.85	17.99
2525	NYSE	TDF	Thu, Feb 24, 2005	17.33	17.84	17.33	17.84
2524	NYSE	TDF	Wed, Feb 23, 2005	17.31	17.45	17.31	17.37
2523	NYSE	TDF	Tue, Feb 22, 2005	17.44	17.45	17.21	17.29
2522	NYSE	TDF	Fri, Feb 18, 2005	17.46	17.48	17.35	17.48
2521	NYSE	TDF	Thu, Feb 17, 2005	17.32	17.40	17.26	17.36
2520	NYSE	TDF	Wed, Feb 16, 2005	17.50	17.57	17.35	17.41
2519	NYSE	TDF	Tue, Feb 15, 2005	17.50	17.58	17.37	17.46
2518	NYSE	TDF	Mon, Feb 14, 2005	17.09	17.33	17.09	17.20
2517	NYSE	TDF	Fri, Feb 11, 2005	16.83	17.15	16.83	17.09
2516	NYSE	TDF	Thu, Feb 10, 2005	16.95	16.97	16.80	16.82
2515	NYSE	TDF	Wed, Feb 9, 2005	16.97	16.98	16.89	16.90
2514	NYSE	TDF	Tue, Feb 8, 2005	16.83	16.97	16.82	16.87
2513	NYSE	TDF	Mon, Feb 7, 2005	16.93	16.97	16.88	16.90
2512	NYSE	TDF	Fri, Feb 4, 2005	16.73	16.85	16.65	16.85
2511	NYSE	TDF	Thu, Feb 3, 2005	16.80	16.80	16.59	16.70
2510	NYSE	TDF	Wed, Feb 2, 2005	16.56	16.87	16.53	16.85
2509	NYSE	TDF	Tue, Feb 1, 2005	16.52	16.73	16.15	16.50
2508	NYSE	TDF	Mon, Jan 31, 2005	16.70	16.89	16.67	16.75
2507	NYSE	TDF	Fri, Jan 28, 2005	16.49	16.79	16.48	16.72
2506	NYSE	TDF	Thu, Jan 27, 2005	16.46	16.57	16.42	16.47
2505	NYSE	TDF	Wed, Jan 26, 2005	16.55	16.70	16.40	16.42
2504	NYSE	TDF	Tue, Jan 25, 2005	16.92	16.93	16.65	16.65
2503	NYSE	TDF	Mon, Jan 24, 2005	16.77	16.80	16.69	16.69
2502	NYSE	TDF	Fri, Jan 21, 2005	16.65	16.88	16.65	16.76
2501	NYSE	TDF	Thu, Jan 20, 2005	16.87	16.89	16.62	16.75
2500	NYSE	TDF	Wed, Jan 19, 2005	16.91	16.99	16.90	16.92
2499	NYSE	TDF	Tue, Jan 18, 2005	16.72	17.03	16.65	16.94
2498	NYSE	TDF	Fri, Jan 14, 2005	16.97	16.97	16.48	16.73
2497	NYSE	TDF	Thu, Jan 13, 2005	16.74	16.75	16.52	16.66
2496	NYSE	TDF	Wed, Jan 12, 2005	16.60	16.72	16.38	16.64
2495	NYSE	TDF	Tue, Jan 11, 2005	17.07	17.08	16.56	16.67
2494	NYSE	TDF	Mon, Jan 10, 2005	16.50	16.75	16.42	16.71
2493	NYSE	TDF	Fri, Jan 7, 2005	16.94	16.95	16.35	16.48
2492	NYSE	TDF	Thu, Jan 6, 2005	16.64	16.97	16.62	16.90
2491	NYSE	TDF	Wed, Jan 5, 2005	16.10	16.70	16.10	16.55
2490	NYSE	TDF	Tue, Jan 4, 2005	16.67	16.85	16.12	16.48
2489	NYSE	TDF	Mon, Jan 3, 2005	17.30	17.81	17.07	17.07
2488	NYSE	TDF	Fri, Dec 31, 2004	17.18	17.48	17.18	17.47
2487	NYSE	TDF	Thu, Dec 30, 2004	17.27	17.47	17.27	17.42
2486	NYSE	TDF	Wed, Dec 29, 2004	17.25	17.43	17.25	17.35
2485	NYSE	TDF	Tue, Dec 28, 2004	17.68	17.76	17.61	17.76
2484	NYSE	TDF	Mon, Dec 27, 2004	17.70	17.75	17.52	17.69
2483	NYSE	TDF	Thu, Dec 23, 2004	17.75	17.84	17.65	17.75
2482	NYSE	TDF	Wed, Dec 22, 2004	17.55	17.85	17.45	17.75
2481	NYSE	TDF	Tue, Dec 21, 2004	17.23	17.55	17.23	17.55
2480	NYSE	TDF	Mon, Dec 20, 2004	17.26	17.40	17.00	17.21
2479	NYSE	TDF	Fri, Dec 17, 2004	17.36	17.43	17.01	17.15
2478	NYSE	TDF	Thu, Dec 16, 2004	17.40	17.50	17.25	17.36
2477	NYSE	TDF	Wed, Dec 15, 2004	17.44	17.49	17.26	17.39
2476	NYSE	TDF	Tue, Dec 14, 2004	17.36	17.44	17.25	17.44
2475	NYSE	TDF	Mon, Dec 13, 2004	17.00	17.29	16.80	17.26
2474	NYSE	TDF	Fri, Dec 10, 2004	17.15	17.15	16.81	17.00
2473	NYSE	TDF	Thu, Dec 9, 2004	17.52	17.52	17.10	17.32
2472	NYSE	TDF	Wed, Dec 8, 2004	17.44	17.68	17.40	17.55
2471	NYSE	TDF	Tue, Dec 7, 2004	17.75	17.75	17.40	17.43
2470	NYSE	TDF	Mon, Dec 6, 2004	17.78	17.80	17.47	17.79
2469	NYSE	TDF	Fri, Dec 3, 2004	17.99	17.99	17.45	17.53
2468	NYSE	TDF	Thu, Dec 2, 2004	17.50	17.60	17.42	17.59
2467	NYSE	TDF	Wed, Dec 1, 2004	17.20	17.50	17.15	17.49
2466	NYSE	TDF	Tue, Nov 30, 2004	17.22	17.28	16.92	17.13
2465	NYSE	TDF	Mon, Nov 29, 2004	17.48	17.48	17.11	17.22
2464	NYSE	TDF	Fri, Nov 26, 2004	17.29	17.29	17.10	17.26
2463	NYSE	TDF	Wed, Nov 24, 2004	17.32	17.49	17.31	17.43
2462	NYSE	TDF	Tue, Nov 23, 2004	17.15	17.28	17.00	17.20
2461	NYSE	TDF	Mon, Nov 22, 2004	16.74	16.90	16.60	16.85
2460	NYSE	TDF	Fri, Nov 19, 2004	17.10	17.10	16.72	16.79
2459	NYSE	TDF	Thu, Nov 18, 2004	17.15	17.30	17.01	17.10
2458	NYSE	TDF	Wed, Nov 17, 2004	17.01	17.26	17.01	17.15
2457	NYSE	TDF	Tue, Nov 16, 2004	16.76	16.91	16.66	16.89
2456	NYSE	TDF	Mon, Nov 15, 2004	16.70	16.94	16.60	16.94
2455	NYSE	TDF	Fri, Nov 12, 2004	16.40	16.66	16.39	16.56
2454	NYSE	TDF	Thu, Nov 11, 2004	16.40	16.40	16.20	16.40
2453	NYSE	TDF	Wed, Nov 10, 2004	16.40	16.40	16.28	16.36
2452	NYSE	TDF	Tue, Nov 9, 2004	15.99	16.21	15.96	16.20
2451	NYSE	TDF	Mon, Nov 8, 2004	16.20	16.24	15.82	15.95
2450	NYSE	TDF	Fri, Nov 5, 2004	16.20	16.26	16.10	16.20
2449	NYSE	TDF	Thu, Nov 4, 2004	15.97	16.16	15.90	16.07
2448	NYSE	TDF	Wed, Nov 3, 2004	15.98	15.98	15.71	15.93
2447	NYSE	TDF	Tue, Nov 2, 2004	15.35	15.68	15.34	15.52
2446	NYSE	TDF	Mon, Nov 1, 2004	15.09	15.30	15.08	15.18
2445	NYSE	TDF	Fri, Oct 29, 2004	15.34	15.38	15.05	15.34
2444	NYSE	TDF	Thu, Oct 28, 2004	15.59	15.60	15.29	15.34
2443	NYSE	TDF	Wed, Oct 27, 2004	15.38	15.66	15.25	15.59
2442	NYSE	TDF	Tue, Oct 26, 2004	15.08	15.48	15.08	15.40
2441	NYSE	TDF	Mon, Oct 25, 2004	15.17	15.21	15.00	15.03
2440	NYSE	TDF	Fri, Oct 22, 2004	15.16	15.40	15.16	15.30
2439	NYSE	TDF	Thu, Oct 21, 2004	15.18	15.35	15.09	15.15
2438	NYSE	TDF	Wed, Oct 20, 2004	15.50	15.50	14.95	15.17
2437	NYSE	TDF	Tue, Oct 19, 2004	15.75	15.80	15.40	15.54
2436	NYSE	TDF	Mon, Oct 18, 2004	15.69	15.81	15.41	15.71
2435	NYSE	TDF	Fri, Oct 15, 2004	15.57	15.99	15.54	15.94
2434	NYSE	TDF	Thu, Oct 14, 2004	15.90	15.90	15.12	15.52
2433	NYSE	TDF	Wed, Oct 13, 2004	16.25	16.27	15.81	15.83
2432	NYSE	TDF	Tue, Oct 12, 2004	16.14	16.32	16.01	16.32
2431	NYSE	TDF	Mon, Oct 11, 2004	16.15	16.35	16.14	16.34
2430	NYSE	TDF	Fri, Oct 8, 2004	16.09	16.32	16.09	16.30
2429	NYSE	TDF	Thu, Oct 7, 2004	16.43	16.43	16.13	16.34
2428	NYSE	TDF	Wed, Oct 6, 2004	16.27	16.39	16.16	16.39
2427	NYSE	TDF	Tue, Oct 5, 2004	16.20	16.36	16.16	16.32
2426	NYSE	TDF	Mon, Oct 4, 2004	16.35	16.39	16.18	16.35
2425	NYSE	TDF	Fri, Oct 1, 2004	16.11	16.16	16.01	16.12
2424	NYSE	TDF	Thu, Sep 30, 2004	15.81	15.95	15.81	15.92
2423	NYSE	TDF	Wed, Sep 29, 2004	15.60	15.75	15.39	15.75
2422	NYSE	TDF	Tue, Sep 28, 2004	15.12	15.54	15.12	15.54
2421	NYSE	TDF	Mon, Sep 27, 2004	15.65	15.70	15.10	15.31
2420	NYSE	TDF	Fri, Sep 24, 2004	15.74	15.83	15.62	15.74
2419	NYSE	TDF	Thu, Sep 23, 2004	15.98	15.98	15.74	15.94
2418	NYSE	TDF	Wed, Sep 22, 2004	16.18	16.19	15.60	15.88
2417	NYSE	TDF	Tue, Sep 21, 2004	16.10	16.29	16.10	16.29
2416	NYSE	TDF	Mon, Sep 20, 2004	16.04	16.21	16.03	16.15
2415	NYSE	TDF	Fri, Sep 17, 2004	16.07	16.13	16.00	16.07
2414	NYSE	TDF	Thu, Sep 16, 2004	16.00	16.10	15.95	16.10
2413	NYSE	TDF	Wed, Sep 15, 2004	15.90	15.95	15.80	15.80
2412	NYSE	TDF	Tue, Sep 14, 2004	15.75	15.98	15.75	15.92
2411	NYSE	TDF	Mon, Sep 13, 2004	15.55	15.93	15.55	15.80
2410	NYSE	TDF	Fri, Sep 10, 2004	15.51	15.70	15.32	15.67
2409	NYSE	TDF	Thu, Sep 9, 2004	15.51	15.76	15.28	15.70
2408	NYSE	TDF	Wed, Sep 8, 2004	15.85	15.85	15.66	15.74
2407	NYSE	TDF	Tue, Sep 7, 2004	15.70	15.95	15.69	15.90
2406	NYSE	TDF	Fri, Sep 3, 2004	15.77	15.77	15.51	15.67
2405	NYSE	TDF	Thu, Sep 2, 2004	15.59	15.75	15.47	15.70
2404	NYSE	TDF	Wed, Sep 1, 2004	15.71	15.76	15.48	15.58
2403	NYSE	TDF	Tue, Aug 31, 2004	15.45	15.59	15.39	15.46
2402	NYSE	TDF	Mon, Aug 30, 2004	15.53	15.54	15.30	15.35
2401	NYSE	TDF	Fri, Aug 27, 2004	15.12	15.50	15.10	15.41
2400	NYSE	TDF	Thu, Aug 26, 2004	15.03	15.11	14.99	15.11
2399	NYSE	TDF	Wed, Aug 25, 2004	14.95	15.00	14.79	14.98
2398	NYSE	TDF	Tue, Aug 24, 2004	14.88	14.95	14.85	14.88
2397	NYSE	TDF	Mon, Aug 23, 2004	14.65	14.99	14.65	14.73
2396	NYSE	TDF	Fri, Aug 20, 2004	14.50	14.65	14.42	14.65
2395	NYSE	TDF	Thu, Aug 19, 2004	14.43	14.57	14.30	14.57
2394	NYSE	TDF	Wed, Aug 18, 2004	14.10	14.26	13.85	14.26
2393	NYSE	TDF	Tue, Aug 17, 2004	14.05	14.10	13.90	14.05
2392	NYSE	TDF	Mon, Aug 16, 2004	14.00	14.05	13.87	14.02
2391	NYSE	TDF	Fri, Aug 13, 2004	13.87	14.17	13.86	14.15
2390	NYSE	TDF	Thu, Aug 12, 2004	14.01	14.11	13.94	13.97
2389	NYSE	TDF	Wed, Aug 11, 2004	13.95	14.00	13.89	13.99
2388	NYSE	TDF	Tue, Aug 10, 2004	14.06	14.20	14.06	14.12
2387	NYSE	TDF	Mon, Aug 9, 2004	14.00	14.19	13.98	14.06
2386	NYSE	TDF	Fri, Aug 6, 2004	14.00	14.00	13.75	13.85
2385	NYSE	TDF	Thu, Aug 5, 2004	14.05	14.18	14.01	14.01
2384	NYSE	TDF	Wed, Aug 4, 2004	13.83	13.93	13.50	13.93
2383	NYSE	TDF	Tue, Aug 3, 2004	14.03	14.03	13.82	13.83
2382	NYSE	TDF	Mon, Aug 2, 2004	13.99	13.99	13.87	13.95
2381	NYSE	TDF	Fri, Jul 30, 2004	14.02	14.09	14.02	14.05
2380	NYSE	TDF	Thu, Jul 29, 2004	13.94	14.06	13.94	14.05
2379	NYSE	TDF	Wed, Jul 28, 2004	14.08	14.10	14.00	14.04
2378	NYSE	TDF	Tue, Jul 27, 2004	13.99	14.10	13.95	14.10
2377	NYSE	TDF	Mon, Jul 26, 2004	13.91	14.00	13.87	13.94
2376	NYSE	TDF	Fri, Jul 23, 2004	14.00	14.10	13.86	13.86
2375	NYSE	TDF	Thu, Jul 22, 2004	14.05	14.10	13.95	14.06
2374	NYSE	TDF	Wed, Jul 21, 2004	14.39	14.54	14.12	14.12
2373	NYSE	TDF	Tue, Jul 20, 2004	14.10	14.30	13.96	14.29
2372	NYSE	TDF	Mon, Jul 19, 2004	14.10	14.12	13.95	14.05
2371	NYSE	TDF	Fri, Jul 16, 2004	13.96	14.00	13.92	13.98
2370	NYSE	TDF	Thu, Jul 15, 2004	13.82	13.98	13.77	13.77
2369	NYSE	TDF	Wed, Jul 14, 2004	14.10	14.15	13.99	13.99
2368	NYSE	TDF	Tue, Jul 13, 2004	14.30	14.35	14.24	14.25
2367	NYSE	TDF	Mon, Jul 12, 2004	14.39	14.39	14.17	14.38
2366	NYSE	TDF	Fri, Jul 9, 2004	14.33	14.45	14.32	14.45
2365	NYSE	TDF	Thu, Jul 8, 2004	14.28	14.34	14.14	14.18
2364	NYSE	TDF	Wed, Jul 7, 2004	14.40	14.43	14.30	14.40
2363	NYSE	TDF	Tue, Jul 6, 2004	14.40	14.44	14.25	14.26
2362	NYSE	TDF	Fri, Jul 2, 2004	14.34	14.43	14.25	14.43
2361	NYSE	TDF	Thu, Jul 1, 2004	14.56	14.57	14.22	14.34
2360	NYSE	TDF	Wed, Jun 30, 2004	14.21	14.54	14.20	14.54
2359	NYSE	TDF	Tue, Jun 29, 2004	14.16	14.16	14.04	14.10
2358	NYSE	TDF	Mon, Jun 28, 2004	14.10	14.24	14.09	14.15
2357	NYSE	TDF	Fri, Jun 25, 2004	14.03	14.14	14.01	14.07
2356	NYSE	TDF	Thu, Jun 24, 2004	13.91	14.17	13.88	14.07
2355	NYSE	TDF	Wed, Jun 23, 2004	13.35	13.74	13.35	13.74
2354	NYSE	TDF	Tue, Jun 22, 2004	13.20	13.30	13.13	13.28
2353	NYSE	TDF	Mon, Jun 21, 2004	13.18	13.34	13.16	13.20
2352	NYSE	TDF	Fri, Jun 18, 2004	13.36	13.45	13.20	13.29
2351	NYSE	TDF	Thu, Jun 17, 2004	13.53	13.53	13.35	13.46
2350	NYSE	TDF	Wed, Jun 16, 2004	13.75	13.90	13.60	13.66
2349	NYSE	TDF	Tue, Jun 15, 2004	13.93	13.95	13.74	13.80
2348	NYSE	TDF	Mon, Jun 14, 2004	13.75	13.91	13.57	13.71
2347	NYSE	TDF	Thu, Jun 10, 2004	14.26	14.33	14.18	14.25
2346	NYSE	TDF	Wed, Jun 9, 2004	14.40	14.42	14.22	14.22
2345	NYSE	TDF	Tue, Jun 8, 2004	14.31	14.58	14.17	14.48
2344	NYSE	TDF	Mon, Jun 7, 2004	14.16	14.40	14.16	14.40
2343	NYSE	TDF	Fri, Jun 4, 2004	14.05	14.05	13.80	13.95
2342	NYSE	TDF	Thu, Jun 3, 2004	13.89	13.89	13.50	13.55
2341	NYSE	TDF	Wed, Jun 2, 2004	14.11	14.20	13.82	14.19
2340	NYSE	TDF	Tue, Jun 1, 2004	14.28	14.30	13.98	14.28
2339	NYSE	TDF	Fri, May 28, 2004	14.30	14.33	14.20	14.30
2338	NYSE	TDF	Thu, May 27, 2004	14.38	14.45	14.13	14.20
2337	NYSE	TDF	Wed, May 26, 2004	14.01	14.10	13.90	13.92
2336	NYSE	TDF	Tue, May 25, 2004	13.63	13.98	13.40	13.95
2335	NYSE	TDF	Mon, May 24, 2004	13.60	13.92	13.55	13.67
2334	NYSE	TDF	Fri, May 21, 2004	13.15	13.39	13.15	13.31
2333	NYSE	TDF	Thu, May 20, 2004	12.71	12.92	12.71	12.75
2332	NYSE	TDF	Wed, May 19, 2004	12.61	13.20	12.60	12.81
2331	NYSE	TDF	Tue, May 18, 2004	12.15	12.33	12.13	12.28
2330	NYSE	TDF	Mon, May 17, 2004	12.10	12.10	11.66	11.90
2329	NYSE	TDF	Fri, May 14, 2004	12.50	12.53	12.25	12.34
2328	NYSE	TDF	Thu, May 13, 2004	12.28	12.60	12.28	12.55
2327	NYSE	TDF	Wed, May 12, 2004	12.61	12.75	12.20	12.45
2326	NYSE	TDF	Tue, May 11, 2004	12.15	12.63	12.15	12.55
2325	NYSE	TDF	Mon, May 10, 2004	12.48	12.48	11.95	12.00
2324	NYSE	TDF	Fri, May 7, 2004	13.20	13.29	12.53	12.69
2323	NYSE	TDF	Thu, May 6, 2004	13.50	13.54	13.27	13.30
2322	NYSE	TDF	Wed, May 5, 2004	13.63	13.63	13.33	13.59
2321	NYSE	TDF	Tue, May 4, 2004	13.40	13.80	13.40	13.75
2320	NYSE	TDF	Mon, May 3, 2004	12.92	13.15	12.92	13.15
2319	NYSE	TDF	Fri, Apr 30, 2004	13.03	13.21	12.90	12.90
2318	NYSE	TDF	Thu, Apr 29, 2004	13.25	13.38	12.98	13.00
2317	NYSE	TDF	Wed, Apr 28, 2004	14.17	14.17	13.37	13.46
2316	NYSE	TDF	Tue, Apr 27, 2004	14.24	14.29	14.15	14.15
2315	NYSE	TDF	Mon, Apr 26, 2004	14.35	14.40	14.14	14.14
2314	NYSE	TDF	Fri, Apr 23, 2004	14.73	14.79	14.69	14.78
2313	NYSE	TDF	Thu, Apr 22, 2004	14.36	14.85	14.36	14.83
2312	NYSE	TDF	Wed, Apr 21, 2004	14.53	14.55	14.27	14.36
2311	NYSE	TDF	Tue, Apr 20, 2004	14.79	14.84	14.69	14.70
2310	NYSE	TDF	Mon, Apr 19, 2004	14.85	14.95	14.81	14.83
2309	NYSE	TDF	Fri, Apr 16, 2004	15.03	15.15	15.02	15.08
2308	NYSE	TDF	Thu, Apr 15, 2004	15.37	15.48	14.83	15.00
2307	NYSE	TDF	Wed, Apr 14, 2004	15.61	15.61	15.38	15.39
2306	NYSE	TDF	Tue, Apr 13, 2004	16.15	16.15	15.76	15.81
2305	NYSE	TDF	Mon, Apr 12, 2004	16.20	16.20	16.00	16.11
2304	NYSE	TDF	Thu, Apr 8, 2004	16.17	16.26	16.00	16.04
2303	NYSE	TDF	Wed, Apr 7, 2004	16.09	16.11	15.88	16.09
2302	NYSE	TDF	Tue, Apr 6, 2004	16.20	16.20	16.00	16.09
2301	NYSE	TDF	Mon, Apr 5, 2004	16.03	16.24	16.02	16.15
2300	NYSE	TDF	Fri, Apr 2, 2004	15.61	15.85	15.61	15.78
2299	NYSE	TDF	Thu, Apr 1, 2004	15.60	15.75	15.55	15.61
2298	NYSE	TDF	Wed, Mar 31, 2004	15.34	15.54	15.33	15.44
2297	NYSE	TDF	Tue, Mar 30, 2004	15.31	15.39	15.28	15.33
2296	NYSE	TDF	Mon, Mar 29, 2004	15.25	15.35	15.06	15.15
2295	NYSE	TDF	Fri, Mar 26, 2004	15.32	15.32	15.11	15.15
2294	NYSE	TDF	Thu, Mar 25, 2004	15.30	15.40	15.25	15.32
2293	NYSE	TDF	Wed, Mar 24, 2004	15.40	15.49	15.27	15.30
2292	NYSE	TDF	Tue, Mar 23, 2004	15.31	15.50	15.28	15.37
2291	NYSE	TDF	Mon, Mar 22, 2004	15.50	15.60	15.08	15.26
2290	NYSE	TDF	Fri, Mar 19, 2004	16.11	16.50	16.05	16.08
2289	NYSE	TDF	Thu, Mar 18, 2004	16.55	16.55	16.10	16.34
2288	NYSE	TDF	Wed, Mar 17, 2004	16.01	17.00	16.01	16.77
2287	NYSE	TDF	Tue, Mar 16, 2004	15.74	16.24	15.70	15.90
2286	NYSE	TDF	Mon, Mar 15, 2004	15.75	15.88	15.60	15.63
2285	NYSE	TDF	Fri, Mar 12, 2004	15.53	15.87	15.53	15.78
2284	NYSE	TDF	Thu, Mar 11, 2004	15.50	15.78	15.45	15.51
2283	NYSE	TDF	Wed, Mar 10, 2004	16.50	16.50	15.88	15.90
2282	NYSE	TDF	Tue, Mar 9, 2004	16.80	16.81	16.52	16.63
2281	NYSE	TDF	Mon, Mar 8, 2004	17.15	17.20	16.76	16.85
2280	NYSE	TDF	Fri, Mar 5, 2004	17.10	17.20	16.90	17.05
2279	NYSE	TDF	Thu, Mar 4, 2004	17.23	17.34	17.23	17.24
2278	NYSE	TDF	Wed, Mar 3, 2004	17.41	17.41	17.15	17.35
2277	NYSE	TDF	Tue, Mar 2, 2004	17.75	17.79	17.56	17.60
2276	NYSE	TDF	Mon, Mar 1, 2004	17.45	17.90	17.45	17.90
2275	NYSE	TDF	Fri, Feb 27, 2004	17.11	17.48	17.11	17.40
2274	NYSE	TDF	Thu, Feb 26, 2004	16.60	16.86	16.57	16.86
2273	NYSE	TDF	Wed, Feb 25, 2004	16.75	16.75	16.50	16.60
2272	NYSE	TDF	Tue, Feb 24, 2004	16.95	16.95	16.33	16.80
2271	NYSE	TDF	Mon, Feb 23, 2004	17.65	17.65	16.71	16.93
2270	NYSE	TDF	Fri, Feb 20, 2004	18.08	18.08	17.28	17.55
2269	NYSE	TDF	Thu, Feb 19, 2004	18.15	18.29	17.90	18.01
2268	NYSE	TDF	Wed, Feb 18, 2004	18.16	18.48	17.80	18.09
2267	NYSE	TDF	Tue, Feb 17, 2004	17.92	18.45	17.92	18.26
2266	NYSE	TDF	Fri, Feb 13, 2004	18.20	18.28	17.74	17.90
2265	NYSE	TDF	Thu, Feb 12, 2004	17.75	18.05	17.60	17.95
2264	NYSE	TDF	Wed, Feb 11, 2004	17.53	17.75	17.33	17.75
2263	NYSE	TDF	Tue, Feb 10, 2004	17.41	17.68	17.01	17.51
2262	NYSE	TDF	Mon, Feb 9, 2004	17.15	17.64	17.05	17.47
2261	NYSE	TDF	Fri, Feb 6, 2004	16.20	17.00	16.20	16.80
2260	NYSE	TDF	Thu, Feb 5, 2004	16.20	16.30	16.00	16.00
2259	NYSE	TDF	Wed, Feb 4, 2004	16.65	16.79	16.25	16.43
2258	NYSE	TDF	Tue, Feb 3, 2004	16.50	17.00	16.42	16.90
2257	NYSE	TDF	Mon, Feb 2, 2004	16.90	17.01	16.32	16.69
2256	NYSE	TDF	Fri, Jan 30, 2004	16.81	17.36	16.72	17.12
2255	NYSE	TDF	Thu, Jan 29, 2004	16.10	16.87	16.10	16.84
2254	NYSE	TDF	Wed, Jan 28, 2004	17.20	17.25	16.30	16.35
2253	NYSE	TDF	Tue, Jan 27, 2004	17.90	17.90	17.25	17.56
2252	NYSE	TDF	Mon, Jan 26, 2004	18.23	18.35	17.82	18.20
2251	NYSE	TDF	Fri, Jan 23, 2004	18.40	18.74	18.40	18.55
2250	NYSE	TDF	Thu, Jan 22, 2004	18.75	18.75	18.61	18.74
2249	NYSE	TDF	Wed, Jan 21, 2004	18.50	18.95	18.22	18.90
2248	NYSE	TDF	Tue, Jan 20, 2004	17.63	18.44	17.63	18.44
2247	NYSE	TDF	Fri, Jan 16, 2004	18.10	18.20	17.11	17.30
2246	NYSE	TDF	Thu, Jan 15, 2004	18.25	18.28	17.75	17.86
2245	NYSE	TDF	Wed, Jan 14, 2004	18.50	18.75	17.75	18.11
2244	NYSE	TDF	Tue, Jan 13, 2004	19.48	19.48	18.45	18.49
2243	NYSE	TDF	Mon, Jan 12, 2004	19.54	19.99	19.29	19.40
2242	NYSE	TDF	Fri, Jan 9, 2004	19.05	19.38	18.70	19.08
2241	NYSE	TDF	Thu, Jan 8, 2004	18.15	19.05	18.05	18.88
2240	NYSE	TDF	Wed, Jan 7, 2004	19.05	19.05	17.50	18.24
2239	NYSE	TDF	Tue, Jan 6, 2004	19.49	19.84	18.80	19.05
2238	NYSE	TDF	Mon, Jan 5, 2004	19.07	20.00	18.86	19.70
2237	NYSE	TDF	Fri, Jan 2, 2004	18.24	19.05	18.11	18.80
2236	NYSE	TDF	Wed, Dec 31, 2003	17.66	17.99	17.66	17.99
2235	NYSE	TDF	Tue, Dec 30, 2003	17.49	17.90	17.45	17.66
2234	NYSE	TDF	Mon, Dec 29, 2003	17.30	17.45	17.12	17.45
2233	NYSE	TDF	Fri, Dec 26, 2003	17.45	17.45	17.15	17.40
2232	NYSE	TDF	Wed, Dec 24, 2003	17.25	17.45	17.25	17.39
2231	NYSE	TDF	Tue, Dec 23, 2003	16.83	17.30	16.83	17.22
2230	NYSE	TDF	Mon, Dec 22, 2003	16.48	16.88	16.48	16.82
2229	NYSE	TDF	Fri, Dec 19, 2003	16.20	16.39	16.15	16.39
2228	NYSE	TDF	Thu, Dec 18, 2003	15.69	16.10	15.66	16.10
2227	NYSE	TDF	Wed, Dec 17, 2003	15.62	15.92	15.55	15.71
2226	NYSE	TDF	Tue, Dec 16, 2003	16.09	16.10	15.71	16.02
2225	NYSE	TDF	Mon, Dec 15, 2003	16.25	16.30	16.13	16.13
2224	NYSE	TDF	Fri, Dec 12, 2003	16.00	16.23	15.91	16.18
2223	NYSE	TDF	Thu, Dec 11, 2003	15.73	16.06	15.70	16.05
2222	NYSE	TDF	Wed, Dec 10, 2003	16.00	16.10	15.63	15.71
2221	NYSE	TDF	Tue, Dec 9, 2003	16.00	16.24	16.00	16.00
2220	NYSE	TDF	Mon, Dec 8, 2003	15.55	15.89	15.55	15.87
2219	NYSE	TDF	Fri, Dec 5, 2003	16.15	16.15	15.81	15.97
2218	NYSE	TDF	Thu, Dec 4, 2003	16.18	16.30	15.96	16.28
2217	NYSE	TDF	Wed, Dec 3, 2003	15.90	16.17	15.90	15.93
2216	NYSE	TDF	Tue, Dec 2, 2003	15.95	16.29	15.80	15.87
2215	NYSE	TDF	Mon, Dec 1, 2003	15.30	15.89	15.30	15.85
2214	NYSE	TDF	Fri, Nov 28, 2003	14.88	15.25	14.87	15.12
2213	NYSE	TDF	Wed, Nov 26, 2003	14.47	14.74	14.42	14.70
2212	NYSE	TDF	Tue, Nov 25, 2003	14.04	14.39	14.04	14.30
2211	NYSE	TDF	Mon, Nov 24, 2003	13.80	13.95	13.51	13.94
2210	NYSE	TDF	Fri, Nov 21, 2003	13.70	13.80	13.42	13.52
2209	NYSE	TDF	Thu, Nov 20, 2003	13.79	13.84	13.50	13.59
2208	NYSE	TDF	Wed, Nov 19, 2003	13.62	13.80	13.38	13.79
2207	NYSE	TDF	Tue, Nov 18, 2003	13.85	14.05	13.65	13.68
2206	NYSE	TDF	Mon, Nov 17, 2003	14.10	14.48	13.52	13.66
2205	NYSE	TDF	Fri, Nov 14, 2003	14.90	14.92	14.16	14.40
2204	NYSE	TDF	Thu, Nov 13, 2003	14.90	14.91	14.81	14.81
2203	NYSE	TDF	Wed, Nov 12, 2003	14.34	14.78	14.33	14.78
2202	NYSE	TDF	Tue, Nov 11, 2003	15.44	15.44	14.55	14.69
2201	NYSE	TDF	Mon, Nov 10, 2003	15.64	15.64	15.43	15.46
2200	NYSE	TDF	Fri, Nov 7, 2003	15.62	15.79	15.60	15.61
2199	NYSE	TDF	Thu, Nov 6, 2003	15.70	15.70	15.30	15.55
2198	NYSE	TDF	Wed, Nov 5, 2003	16.07	16.14	15.72	15.86
2197	NYSE	TDF	Tue, Nov 4, 2003	15.78	16.68	15.78	16.11
2196	NYSE	TDF	Mon, Nov 3, 2003	15.74	15.79	15.63	15.70
2195	NYSE	TDF	Fri, Oct 31, 2003	15.60	15.75	15.55	15.66
2194	NYSE	TDF	Thu, Oct 30, 2003	16.07	16.27	15.37	15.55
2193	NYSE	TDF	Wed, Oct 29, 2003	17.41	17.41	15.95	16.05
2192	NYSE	TDF	Tue, Oct 28, 2003	16.55	17.47	16.54	17.40
2191	NYSE	TDF	Mon, Oct 27, 2003	16.00	16.55	15.98	16.49
2190	NYSE	TDF	Fri, Oct 24, 2003	15.74	15.99	15.63	15.88
2189	NYSE	TDF	Thu, Oct 23, 2003	16.20	16.21	15.32	15.75
2188	NYSE	TDF	Wed, Oct 22, 2003	16.89	16.90	16.20	16.46
2187	NYSE	TDF	Tue, Oct 21, 2003	16.48	16.97	16.48	16.89
2186	NYSE	TDF	Mon, Oct 20, 2003	16.25	16.44	16.15	16.40
2185	NYSE	TDF	Fri, Oct 17, 2003	16.05	16.17	16.00	16.04
2184	NYSE	TDF	Thu, Oct 16, 2003	16.05	16.30	16.00	16.15
2183	NYSE	TDF	Wed, Oct 15, 2003	16.64	16.64	16.02	16.30
2182	NYSE	TDF	Tue, Oct 14, 2003	16.60	16.70	15.71	16.20
2181	NYSE	TDF	Mon, Oct 13, 2003	16.90	17.00	16.20	16.60
2180	NYSE	TDF	Fri, Oct 10, 2003	15.55	15.96	15.50	15.95
2179	NYSE	TDF	Thu, Oct 9, 2003	15.13	15.59	15.05	15.40
2178	NYSE	TDF	Wed, Oct 8, 2003	14.94	15.00	14.80	14.93
2177	NYSE	TDF	Tue, Oct 7, 2003	14.63	14.89	14.35	14.89
2176	NYSE	TDF	Mon, Oct 6, 2003	14.80	14.80	14.50	14.63
2175	NYSE	TDF	Fri, Oct 3, 2003	14.50	14.84	14.50	14.75
2174	NYSE	TDF	Thu, Oct 2, 2003	14.25	14.47	14.13	14.47
2173	NYSE	TDF	Wed, Oct 1, 2003	14.16	14.25	13.85	14.15
2172	NYSE	TDF	Tue, Sep 30, 2003	14.02	14.10	13.92	14.08
2171	NYSE	TDF	Mon, Sep 29, 2003	13.95	13.96	13.63	13.86
2170	NYSE	TDF	Fri, Sep 26, 2003	13.77	13.90	13.60	13.89
2169	NYSE	TDF	Thu, Sep 25, 2003	13.00	13.64	13.00	13.52
2168	NYSE	TDF	Wed, Sep 24, 2003	13.28	13.55	13.06	13.12
2167	NYSE	TDF	Tue, Sep 23, 2003	12.60	13.00	12.60	13.00
2166	NYSE	TDF	Mon, Sep 22, 2003	12.79	12.79	11.76	12.54
2165	NYSE	TDF	Fri, Sep 19, 2003	13.47	13.50	13.10	13.11
2164	NYSE	TDF	Thu, Sep 18, 2003	13.85	13.85	13.37	13.58
2163	NYSE	TDF	Wed, Sep 17, 2003	13.89	13.90	13.81	13.87
2162	NYSE	TDF	Tue, Sep 16, 2003	13.60	13.89	13.60	13.89
2161	NYSE	TDF	Mon, Sep 15, 2003	13.60	13.80	13.48	13.65
2160	NYSE	TDF	Fri, Sep 12, 2003	13.35	13.63	13.25	13.50
2159	NYSE	TDF	Thu, Sep 11, 2003	12.77	13.38	12.76	13.24
2158	NYSE	TDF	Wed, Sep 10, 2003	13.10	13.11	12.60	12.75
2157	NYSE	TDF	Tue, Sep 9, 2003	13.56	13.56	13.25	13.26
2156	NYSE	TDF	Mon, Sep 8, 2003	13.50	13.67	13.50	13.67
2155	NYSE	TDF	Fri, Sep 5, 2003	13.51	13.70	13.40	13.68
2154	NYSE	TDF	Thu, Sep 4, 2003	13.63	13.70	13.41	13.59
2153	NYSE	TDF	Wed, Sep 3, 2003	14.45	14.49	13.51	13.63
2152	NYSE	TDF	Tue, Sep 2, 2003	14.41	14.45	13.96	14.35
2151	NYSE	TDF	Fri, Aug 29, 2003	13.91	14.50	13.87	14.45
2150	NYSE	TDF	Thu, Aug 28, 2003	13.62	14.00	13.62	13.87
2149	NYSE	TDF	Wed, Aug 27, 2003	13.25	13.63	13.22	13.59
2148	NYSE	TDF	Tue, Aug 26, 2003	13.31	13.31	13.19	13.20
2147	NYSE	TDF	Mon, Aug 25, 2003	13.53	13.53	13.20	13.30
2146	NYSE	TDF	Fri, Aug 22, 2003	13.45	13.69	13.45	13.52
2145	NYSE	TDF	Thu, Aug 21, 2003	13.05	13.26	13.02	13.25
2144	NYSE	TDF	Wed, Aug 20, 2003	13.00	13.00	12.92	12.99
2143	NYSE	TDF	Tue, Aug 19, 2003	12.95	13.10	12.95	13.03
2142	NYSE	TDF	Mon, Aug 18, 2003	12.77	12.95	12.73	12.91
2141	NYSE	TDF	Fri, Aug 15, 2003	12.75	12.75	12.61	12.70
2140	NYSE	TDF	Thu, Aug 14, 2003	12.64	12.70	12.60	12.61
2139	NYSE	TDF	Wed, Aug 13, 2003	12.47	12.69	12.38	12.54
2138	NYSE	TDF	Tue, Aug 12, 2003	12.35	12.45	12.22	12.40
2137	NYSE	TDF	Mon, Aug 11, 2003	12.09	12.20	12.03	12.19
2136	NYSE	TDF	Fri, Aug 8, 2003	12.01	12.03	11.91	11.95
2135	NYSE	TDF	Thu, Aug 7, 2003	12.09	12.10	12.00	12.00
2134	NYSE	TDF	Wed, Aug 6, 2003	12.18	12.18	12.00	12.09
2133	NYSE	TDF	Tue, Aug 5, 2003	12.40	12.41	12.15	12.20
2132	NYSE	TDF	Mon, Aug 4, 2003	12.42	12.47	12.35	12.46
2131	NYSE	TDF	Fri, Aug 1, 2003	12.24	12.40	12.12	12.27
2130	NYSE	TDF	Thu, Jul 31, 2003	11.90	12.18	11.90	12.14
2129	NYSE	TDF	Wed, Jul 30, 2003	11.90	11.94	11.86	11.86
2128	NYSE	TDF	Tue, Jul 29, 2003	12.00	12.02	11.83	11.87
2127	NYSE	TDF	Mon, Jul 28, 2003	11.73	11.98	11.72	11.90
2126	NYSE	TDF	Fri, Jul 25, 2003	11.64	11.75	11.55	11.65
2125	NYSE	TDF	Thu, Jul 24, 2003	11.50	11.55	11.40	11.54
2124	NYSE	TDF	Wed, Jul 23, 2003	11.57	11.60	11.24	11.32
2123	NYSE	TDF	Tue, Jul 22, 2003	11.65	11.65	11.53	11.60
2122	NYSE	TDF	Mon, Jul 21, 2003	11.75	11.75	11.55	11.60
2121	NYSE	TDF	Fri, Jul 18, 2003	11.25	11.65	11.20	11.60
2120	NYSE	TDF	Thu, Jul 17, 2003	11.85	11.85	11.31	11.32
2119	NYSE	TDF	Wed, Jul 16, 2003	11.97	12.01	11.85	11.90
2118	NYSE	TDF	Tue, Jul 15, 2003	12.03	12.03	11.90	11.93
2117	NYSE	TDF	Mon, Jul 14, 2003	11.89	12.10	11.85	11.95
2116	NYSE	TDF	Fri, Jul 11, 2003	11.53	11.67	11.51	11.60
2115	NYSE	TDF	Thu, Jul 10, 2003	11.61	11.69	11.59	11.60
2114	NYSE	TDF	Wed, Jul 9, 2003	11.53	11.65	11.45	11.56
2113	NYSE	TDF	Tue, Jul 8, 2003	11.65	11.65	11.40	11.58
2112	NYSE	TDF	Mon, Jul 7, 2003	11.40	11.54	11.33	11.47
2111	NYSE	TDF	Thu, Jul 3, 2003	11.40	11.45	11.27	11.27
2110	NYSE	TDF	Wed, Jul 2, 2003	11.10	11.50	11.10	11.45
2109	NYSE	TDF	Tue, Jul 1, 2003	11.19	11.19	10.91	11.10
2108	NYSE	TDF	Mon, Jun 30, 2003	10.90	11.24	10.90	11.20
2107	NYSE	TDF	Fri, Jun 27, 2003	10.93	11.00	10.85	10.95
2106	NYSE	TDF	Thu, Jun 26, 2003	10.85	10.89	10.75	10.86
2105	NYSE	TDF	Wed, Jun 25, 2003	10.83	10.85	10.71	10.75
2104	NYSE	TDF	Tue, Jun 24, 2003	10.81	10.81	10.61	10.73
2103	NYSE	TDF	Mon, Jun 23, 2003	10.83	10.95	10.72	10.82
2102	NYSE	TDF	Fri, Jun 20, 2003	10.92	11.05	10.72	10.93
2101	NYSE	TDF	Thu, Jun 19, 2003	11.00	11.00	10.50	10.86
2100	NYSE	TDF	Wed, Jun 18, 2003	11.15	11.15	10.95	11.00
2099	NYSE	TDF	Tue, Jun 17, 2003	10.99	11.15	10.95	11.15
2098	NYSE	TDF	Mon, Jun 16, 2003	10.84	10.99	10.82	10.99
2097	NYSE	TDF	Fri, Jun 13, 2003	10.72	10.85	10.69	10.82
2096	NYSE	TDF	Thu, Jun 12, 2003	10.61	10.70	10.60	10.70
2095	NYSE	TDF	Wed, Jun 11, 2003	10.60	10.69	10.52	10.55
2094	NYSE	TDF	Tue, Jun 10, 2003	10.45	10.58	10.45	10.58
2093	NYSE	TDF	Mon, Jun 9, 2003	10.48	10.49	10.38	10.45
2092	NYSE	TDF	Fri, Jun 6, 2003	10.41	10.48	10.36	10.36
2091	NYSE	TDF	Thu, Jun 5, 2003	10.48	10.48	10.36	10.43
2090	NYSE	TDF	Wed, Jun 4, 2003	10.35	10.56	10.30	10.50
2089	NYSE	TDF	Tue, Jun 3, 2003	10.60	10.60	10.30	10.45
2088	NYSE	TDF	Mon, Jun 2, 2003	10.60	10.75	10.50	10.58
2087	NYSE	TDF	Fri, May 30, 2003	10.25	10.32	10.22	10.28
2086	NYSE	TDF	Thu, May 29, 2003	10.23	10.39	10.23	10.37
2085	NYSE	TDF	Wed, May 28, 2003	10.00	10.29	10.00	10.24
2084	NYSE	TDF	Tue, May 27, 2003	9.85	10.02	9.80	10.00
2083	NYSE	TDF	Fri, May 23, 2003	9.56	9.85	9.55	9.85
2082	NYSE	TDF	Thu, May 22, 2003	9.35	9.59	9.35	9.56
2081	NYSE	TDF	Wed, May 21, 2003	9.28	9.45	9.28	9.37
2080	NYSE	TDF	Tue, May 20, 2003	9.17	9.33	9.17	9.28
2079	NYSE	TDF	Mon, May 19, 2003	9.26	9.30	9.17	9.23
2078	NYSE	TDF	Fri, May 16, 2003	9.27	9.47	9.26	9.34
2077	NYSE	TDF	Thu, May 15, 2003	9.15	9.34	9.15	9.31
2076	NYSE	TDF	Wed, May 14, 2003	9.04	9.21	9.04	9.13
2075	NYSE	TDF	Tue, May 13, 2003	9.08	9.08	9.04	9.05
2074	NYSE	TDF	Mon, May 12, 2003	9.03	9.11	9.03	9.11
2073	NYSE	TDF	Fri, May 9, 2003	9.06	9.08	9.01	9.08
2072	NYSE	TDF	Thu, May 8, 2003	9.06	9.07	9.03	9.03
2071	NYSE	TDF	Wed, May 7, 2003	9.05	9.10	9.04	9.08
2070	NYSE	TDF	Tue, May 6, 2003	9.04	9.09	9.04	9.06
2069	NYSE	TDF	Mon, May 5, 2003	9.04	9.10	9.02	9.06
2068	NYSE	TDF	Fri, May 2, 2003	8.97	9.04	8.95	9.04
2067	NYSE	TDF	Thu, May 1, 2003	8.95	8.98	8.87	8.97
2066	NYSE	TDF	Wed, Apr 30, 2003	8.93	8.99	8.93	8.96
2065	NYSE	TDF	Tue, Apr 29, 2003	8.94	8.99	8.91	8.94
2064	NYSE	TDF	Mon, Apr 28, 2003	8.56	8.80	8.56	8.77
2063	NYSE	TDF	Fri, Apr 25, 2003	8.53	8.60	8.49	8.56
2062	NYSE	TDF	Thu, Apr 24, 2003	8.64	8.64	8.47	8.56
2061	NYSE	TDF	Wed, Apr 23, 2003	9.01	9.05	8.80	8.84
2060	NYSE	TDF	Tue, Apr 22, 2003	9.02	9.08	8.95	9.06
2059	NYSE	TDF	Mon, Apr 21, 2003	9.21	9.27	9.07	9.07
2058	NYSE	TDF	Thu, Apr 17, 2003	9.26	9.30	9.22	9.28
2057	NYSE	TDF	Wed, Apr 16, 2003	9.34	9.43	9.22	9.27
2056	NYSE	TDF	Tue, Apr 15, 2003	9.48	9.48	9.30	9.32
2055	NYSE	TDF	Mon, Apr 14, 2003	9.31	9.49	9.30	9.45
2054	NYSE	TDF	Fri, Apr 11, 2003	9.22	9.32	9.16	9.31
2053	NYSE	TDF	Thu, Apr 10, 2003	9.33	9.34	9.22	9.22
2052	NYSE	TDF	Wed, Apr 9, 2003	9.28	9.37	9.28	9.33
2051	NYSE	TDF	Tue, Apr 8, 2003	9.21	9.40	9.20	9.36
2050	NYSE	TDF	Mon, Apr 7, 2003	9.14	9.20	9.14	9.16
2049	NYSE	TDF	Fri, Apr 4, 2003	9.05	9.12	9.05	9.12
2048	NYSE	TDF	Thu, Apr 3, 2003	9.18	9.18	8.94	8.98
2047	NYSE	TDF	Wed, Apr 2, 2003	9.11	9.21	9.10	9.10
2046	NYSE	TDF	Tue, Apr 1, 2003	9.00	9.05	9.00	9.01
2045	NYSE	TDF	Mon, Mar 31, 2003	9.08	9.10	9.00	9.00
2044	NYSE	TDF	Fri, Mar 28, 2003	9.08	9.17	9.08	9.14
2043	NYSE	TDF	Thu, Mar 27, 2003	9.16	9.16	9.04	9.09
2042	NYSE	TDF	Wed, Mar 26, 2003	9.10	9.20	9.08	9.16
2041	NYSE	TDF	Tue, Mar 25, 2003	9.01	9.12	9.01	9.06
2040	NYSE	TDF	Mon, Mar 24, 2003	9.13	9.13	9.02	9.04
2039	NYSE	TDF	Fri, Mar 21, 2003	9.30	9.30	9.15	9.15
2038	NYSE	TDF	Thu, Mar 20, 2003	9.17	9.25	9.05	9.25
2037	NYSE	TDF	Wed, Mar 19, 2003	9.10	9.25	9.08	9.12
2036	NYSE	TDF	Tue, Mar 18, 2003	9.06	9.15	9.05	9.05
2035	NYSE	TDF	Mon, Mar 17, 2003	8.95	9.17	8.94	9.12
2034	NYSE	TDF	Fri, Mar 14, 2003	8.99	9.19	8.95	9.02
2033	NYSE	TDF	Thu, Mar 13, 2003	8.79	8.91	8.79	8.87
2032	NYSE	TDF	Wed, Mar 12, 2003	8.96	9.00	8.79	8.80
2031	NYSE	TDF	Tue, Mar 11, 2003	9.06	9.10	8.96	8.96
2030	NYSE	TDF	Mon, Mar 10, 2003	9.14	9.15	9.07	9.12
2029	NYSE	TDF	Fri, Mar 7, 2003	9.26	9.26	9.12	9.19
2028	NYSE	TDF	Thu, Mar 6, 2003	9.11	9.30	9.09	9.27
2027	NYSE	TDF	Wed, Mar 5, 2003	9.18	9.29	9.16	9.19
2026	NYSE	TDF	Tue, Mar 4, 2003	9.25	9.26	9.18	9.18
2025	NYSE	TDF	Mon, Mar 3, 2003	9.15	9.27	9.15	9.26
2024	NYSE	TDF	Fri, Feb 28, 2003	9.04	9.09	9.04	9.07
2023	NYSE	TDF	Thu, Feb 27, 2003	9.03	9.08	9.03	9.08
2022	NYSE	TDF	Wed, Feb 26, 2003	9.02	9.03	9.00	9.02
2021	NYSE	TDF	Tue, Feb 25, 2003	9.03	9.06	9.00	9.03
2020	NYSE	TDF	Mon, Feb 24, 2003	9.04	9.12	9.03	9.03
2019	NYSE	TDF	Fri, Feb 21, 2003	9.05	9.12	9.00	9.04
2018	NYSE	TDF	Thu, Feb 20, 2003	9.05	9.13	9.01	9.13
2017	NYSE	TDF	Wed, Feb 19, 2003	9.12	9.12	9.01	9.07
2016	NYSE	TDF	Tue, Feb 18, 2003	9.01	9.15	9.01	9.05
2015	NYSE	TDF	Fri, Feb 14, 2003	9.10	9.18	9.03	9.10
2014	NYSE	TDF	Thu, Feb 13, 2003	9.06	9.15	9.01	9.15
2013	NYSE	TDF	Wed, Feb 12, 2003	9.24	9.25	9.10	9.16
2012	NYSE	TDF	Tue, Feb 11, 2003	9.15	9.20	9.06	9.17
2011	NYSE	TDF	Mon, Feb 10, 2003	9.22	9.24	9.02	9.13
2010	NYSE	TDF	Fri, Feb 7, 2003	9.17	9.19	9.10	9.12
2009	NYSE	TDF	Thu, Feb 6, 2003	9.50	9.50	9.12	9.16
2008	NYSE	TDF	Wed, Feb 5, 2003	9.27	9.52	9.25	9.40
2007	NYSE	TDF	Tue, Feb 4, 2003	9.40	9.40	9.27	9.30
2006	NYSE	TDF	Mon, Feb 3, 2003	9.50	9.50	9.33	9.40
2005	NYSE	TDF	Fri, Jan 31, 2003	9.27	9.45	9.27	9.45
2004	NYSE	TDF	Thu, Jan 30, 2003	9.41	9.50	9.20	9.27
2003	NYSE	TDF	Wed, Jan 29, 2003	9.42	9.58	9.35	9.35
2002	NYSE	TDF	Tue, Jan 28, 2003	9.25	9.50	9.25	9.44
2001	NYSE	TDF	Mon, Jan 27, 2003	9.49	9.52	9.27	9.31
2000	NYSE	TDF	Fri, Jan 24, 2003	9.70	9.70	9.49	9.49
1999	NYSE	TDF	Thu, Jan 23, 2003	9.70	9.75	9.61	9.69
1998	NYSE	TDF	Wed, Jan 22, 2003	9.55	9.74	9.50	9.70
1997	NYSE	TDF	Tue, Jan 21, 2003	9.36	9.44	9.27	9.40
1996	NYSE	TDF	Fri, Jan 17, 2003	9.44	9.44	9.30	9.36
1995	NYSE	TDF	Thu, Jan 16, 2003	9.43	9.55	9.36	9.48
1994	NYSE	TDF	Wed, Jan 15, 2003	9.50	9.55	9.27	9.33
1993	NYSE	TDF	Tue, Jan 14, 2003	9.36	9.50	9.28	9.49
1992	NYSE	TDF	Mon, Jan 13, 2003	9.22	9.37	9.20	9.34
1991	NYSE	TDF	Fri, Jan 10, 2003	9.21	9.24	9.10	9.12
1990	NYSE	TDF	Thu, Jan 9, 2003	9.18	9.21	9.05	9.15
1989	NYSE	TDF	Wed, Jan 8, 2003	9.10	9.24	9.10	9.16
1988	NYSE	TDF	Tue, Jan 7, 2003	9.15	9.15	9.01	9.10
1987	NYSE	TDF	Mon, Jan 6, 2003	9.18	9.18	8.90	9.11
1986	NYSE	TDF	Fri, Jan 3, 2003	9.17	9.17	9.03	9.03
1985	NYSE	TDF	Thu, Jan 2, 2003	8.98	9.07	8.98	9.07
1984	NYSE	TDF	Tue, Dec 31, 2002	9.00	9.00	8.90	8.92
1983	NYSE	TDF	Mon, Dec 30, 2002	9.15	9.15	8.90	8.90
1982	NYSE	TDF	Fri, Dec 27, 2002	9.08	9.23	9.08	9.08
1981	NYSE	TDF	Thu, Dec 26, 2002	9.05	9.20	9.02	9.12
1980	NYSE	TDF	Tue, Dec 24, 2002	9.10	9.20	8.96	9.05
1979	NYSE	TDF	Mon, Dec 23, 2002	8.91	9.08	8.90	9.03
1978	NYSE	TDF	Fri, Dec 20, 2002	9.08	9.20	8.91	8.98
1977	NYSE	TDF	Thu, Dec 19, 2002	9.30	9.30	8.90	9.00
1976	NYSE	TDF	Wed, Dec 18, 2002	9.33	9.38	9.30	9.36
1975	NYSE	TDF	Tue, Dec 17, 2002	9.15	9.45	9.15	9.28
1974	NYSE	TDF	Mon, Dec 16, 2002	9.00	9.15	9.00	9.14
1973	NYSE	TDF	Fri, Dec 13, 2002	9.10	9.17	9.00	9.00
1972	NYSE	TDF	Thu, Dec 12, 2002	9.10	9.19	9.07	9.18
1971	NYSE	TDF	Wed, Dec 11, 2002	9.00	9.08	8.96	9.00
1970	NYSE	TDF	Tue, Dec 10, 2002	9.00	9.00	8.80	8.99
1969	NYSE	TDF	Mon, Dec 9, 2002	8.86	9.00	8.86	9.00
1968	NYSE	TDF	Fri, Dec 6, 2002	8.75	8.89	8.75	8.89
1967	NYSE	TDF	Thu, Dec 5, 2002	8.95	8.95	8.72	8.79
1966	NYSE	TDF	Wed, Dec 4, 2002	8.83	9.92	8.78	8.87
1965	NYSE	TDF	Tue, Dec 3, 2002	8.79	8.95	8.72	8.92
1964	NYSE	TDF	Mon, Dec 2, 2002	8.88	9.00	8.66	8.70
1963	NYSE	TDF	Fri, Nov 29, 2002	8.76	8.82	8.76	8.80
1962	NYSE	TDF	Wed, Nov 27, 2002	8.80	8.88	8.75	8.83
1961	NYSE	TDF	Tue, Nov 26, 2002	8.76	8.83	8.75	8.82
1960	NYSE	TDF	Mon, Nov 25, 2002	8.80	8.93	8.76	8.78
1959	NYSE	TDF	Fri, Nov 22, 2002	8.79	8.86	8.72	8.80
1958	NYSE	TDF	Thu, Nov 21, 2002	8.75	8.85	8.75	8.80
1957	NYSE	TDF	Wed, Nov 20, 2002	8.60	8.80	8.58	8.75
1956	NYSE	TDF	Tue, Nov 19, 2002	8.72	8.89	8.70	8.75
1955	NYSE	TDF	Mon, Nov 18, 2002	9.04	9.10	8.85	8.95
1954	NYSE	TDF	Fri, Nov 15, 2002	8.90	9.15	8.85	9.14
1953	NYSE	TDF	Thu, Nov 14, 2002	8.64	8.89	8.61	8.74
1952	NYSE	TDF	Wed, Nov 13, 2002	8.51	8.62	8.46	8.58
1951	NYSE	TDF	Tue, Nov 12, 2002	8.31	8.59	8.31	8.55
1950	NYSE	TDF	Mon, Nov 11, 2002	8.42	8.45	8.30	8.38
1949	NYSE	TDF	Fri, Nov 8, 2002	8.45	8.45	8.36	8.38
1948	NYSE	TDF	Thu, Nov 7, 2002	8.26	8.46	8.25	8.46
1947	NYSE	TDF	Wed, Nov 6, 2002	8.29	8.29	8.25	8.28
1946	NYSE	TDF	Tue, Nov 5, 2002	8.34	8.35	8.22	8.27
1945	NYSE	TDF	Mon, Nov 4, 2002	8.35	8.48	8.35	8.45
1944	NYSE	TDF	Fri, Nov 1, 2002	8.25	8.26	8.16	8.25
1943	NYSE	TDF	Thu, Oct 31, 2002	8.22	8.28	8.15	8.24
1942	NYSE	TDF	Wed, Oct 30, 2002	7.98	8.23	7.95	8.22
1941	NYSE	TDF	Tue, Oct 29, 2002	7.95	7.98	7.88	7.98
1940	NYSE	TDF	Mon, Oct 28, 2002	8.16	8.22	8.02	8.03
1939	NYSE	TDF	Fri, Oct 25, 2002	7.90	8.03	7.87	8.01
1938	NYSE	TDF	Thu, Oct 24, 2002	7.93	8.20	7.92	8.00
1937	NYSE	TDF	Wed, Oct 23, 2002	7.86	8.00	7.86	7.93
1936	NYSE	TDF	Tue, Oct 22, 2002	7.80	8.00	7.76	7.77
1935	NYSE	TDF	Mon, Oct 21, 2002	8.05	8.06	7.81	7.94
1934	NYSE	TDF	Fri, Oct 18, 2002	8.04	8.05	7.90	8.05
1933	NYSE	TDF	Thu, Oct 17, 2002	7.75	7.99	7.75	7.99
1932	NYSE	TDF	Wed, Oct 16, 2002	7.89	7.89	7.66	7.66
1931	NYSE	TDF	Tue, Oct 15, 2002	7.59	7.90	7.59	7.83
1930	NYSE	TDF	Mon, Oct 14, 2002	7.40	7.42	7.35	7.40
1929	NYSE	TDF	Fri, Oct 11, 2002	7.34	7.41	7.34	7.40
1928	NYSE	TDF	Thu, Oct 10, 2002	7.31	7.42	7.29	7.35
1927	NYSE	TDF	Wed, Oct 9, 2002	7.35	7.36	7.28	7.28
1926	NYSE	TDF	Tue, Oct 8, 2002	7.42	7.45	7.39	7.39
1925	NYSE	TDF	Mon, Oct 7, 2002	7.50	7.55	7.40	7.40
1924	NYSE	TDF	Fri, Oct 4, 2002	7.56	7.62	7.50	7.50
1923	NYSE	TDF	Thu, Oct 3, 2002	7.50	7.59	7.50	7.56
1922	NYSE	TDF	Wed, Oct 2, 2002	7.57	7.66	7.52	7.56
1921	NYSE	TDF	Tue, Oct 1, 2002	7.46	7.68	7.46	7.67
1920	NYSE	TDF	Mon, Sep 30, 2002	7.60	7.68	7.52	7.58
1919	NYSE	TDF	Fri, Sep 27, 2002	7.67	7.77	7.55	7.56
1918	NYSE	TDF	Thu, Sep 26, 2002	7.72	7.76	7.62	7.71
1917	NYSE	TDF	Wed, Sep 25, 2002	7.57	7.75	7.56	7.65
1916	NYSE	TDF	Tue, Sep 24, 2002	7.56	7.61	7.53	7.53
1915	NYSE	TDF	Mon, Sep 23, 2002	7.85	7.85	7.60	7.65
1914	NYSE	TDF	Fri, Sep 20, 2002	7.88	8.00	7.87	7.97
1913	NYSE	TDF	Thu, Sep 19, 2002	7.85	7.94	7.78	7.78
1912	NYSE	TDF	Wed, Sep 18, 2002	8.00	8.06	7.95	7.95
1911	NYSE	TDF	Tue, Sep 17, 2002	8.19	8.19	8.02	8.06
1910	NYSE	TDF	Mon, Sep 16, 2002	8.10	8.15	7.94	8.03
1909	NYSE	TDF	Fri, Sep 13, 2002	8.01	8.29	7.97	8.10
1908	NYSE	TDF	Thu, Sep 12, 2002	8.28	8.33	8.08	8.09
1907	NYSE	TDF	Wed, Sep 11, 2002	8.05	8.25	8.05	8.20
1906	NYSE	TDF	Tue, Sep 10, 2002	8.07	8.25	8.06	8.20
1905	NYSE	TDF	Mon, Sep 9, 2002	7.96	8.03	7.96	7.99
1904	NYSE	TDF	Fri, Sep 6, 2002	7.91	7.98	7.85	7.92
1903	NYSE	TDF	Thu, Sep 5, 2002	8.00	8.01	7.80	7.83
1902	NYSE	TDF	Wed, Sep 4, 2002	8.11	8.15	8.00	8.04
1901	NYSE	TDF	Tue, Sep 3, 2002	8.15	8.22	8.00	8.01
1900	NYSE	TDF	Fri, Aug 30, 2002	8.27	8.27	8.18	8.25
1899	NYSE	TDF	Thu, Aug 29, 2002	8.23	8.30	8.17	8.25
1898	NYSE	TDF	Wed, Aug 28, 2002	8.36	8.49	8.20	8.33
1897	NYSE	TDF	Tue, Aug 27, 2002	8.39	8.52	8.39	8.40
1896	NYSE	TDF	Mon, Aug 26, 2002	8.50	8.65	8.46	8.49
1895	NYSE	TDF	Fri, Aug 23, 2002	8.26	8.49	8.26	8.49
1894	NYSE	TDF	Thu, Aug 22, 2002	8.33	8.40	8.25	8.34
1893	NYSE	TDF	Wed, Aug 21, 2002	8.35	8.45	8.31	8.38
1892	NYSE	TDF	Tue, Aug 20, 2002	8.40	8.40	8.31	8.33
1891	NYSE	TDF	Mon, Aug 19, 2002	8.60	8.65	8.40	8.45
1890	NYSE	TDF	Fri, Aug 16, 2002	8.21	8.55	8.21	8.40
1889	NYSE	TDF	Thu, Aug 15, 2002	8.25	8.25	8.19	8.24
1888	NYSE	TDF	Wed, Aug 14, 2002	8.10	8.23	8.01	8.23
1887	NYSE	TDF	Tue, Aug 13, 2002	8.24	8.28	8.10	8.10
1886	NYSE	TDF	Mon, Aug 12, 2002	8.36	8.47	8.23	8.34
1885	NYSE	TDF	Fri, Aug 9, 2002	8.29	8.40	8.20	8.30
1884	NYSE	TDF	Thu, Aug 8, 2002	8.18	8.19	8.11	8.19
1883	NYSE	TDF	Wed, Aug 7, 2002	8.29	8.30	8.17	8.17
1882	NYSE	TDF	Tue, Aug 6, 2002	8.01	8.24	8.01	8.24
1881	NYSE	TDF	Mon, Aug 5, 2002	8.20	8.20	8.01	8.01
1880	NYSE	TDF	Fri, Aug 2, 2002	8.15	8.30	8.15	8.20
1879	NYSE	TDF	Thu, Aug 1, 2002	8.35	8.50	8.27	8.33
1878	NYSE	TDF	Wed, Jul 31, 2002	8.45	8.52	8.15	8.40
1877	NYSE	TDF	Tue, Jul 30, 2002	8.64	8.88	8.41	8.49
1876	NYSE	TDF	Mon, Jul 29, 2002	8.45	8.90	8.41	8.74
1875	NYSE	TDF	Fri, Jul 26, 2002	8.32	8.38	8.22	8.29
1874	NYSE	TDF	Thu, Jul 25, 2002	8.20	8.49	8.20	8.22
1873	NYSE	TDF	Wed, Jul 24, 2002	8.12	8.59	7.94	8.59
1872	NYSE	TDF	Tue, Jul 23, 2002	8.26	8.40	8.26	8.33
1871	NYSE	TDF	Mon, Jul 22, 2002	8.73	8.73	8.28	8.32
1870	NYSE	TDF	Fri, Jul 19, 2002	9.16	9.16	8.68	8.83
1869	NYSE	TDF	Thu, Jul 18, 2002	9.07	9.24	9.01	9.15
1868	NYSE	TDF	Wed, Jul 17, 2002	8.90	9.10	8.90	9.03
1867	NYSE	TDF	Tue, Jul 16, 2002	8.55	8.85	8.55	8.80
1866	NYSE	TDF	Mon, Jul 15, 2002	8.80	8.90	8.27	8.68
1865	NYSE	TDF	Fri, Jul 12, 2002	8.96	9.08	8.89	8.89
1864	NYSE	TDF	Thu, Jul 11, 2002	8.80	8.97	8.70	8.86
1863	NYSE	TDF	Wed, Jul 10, 2002	9.15	9.20	8.89	8.97
1862	NYSE	TDF	Tue, Jul 9, 2002	9.19	9.25	9.08	9.16
1861	NYSE	TDF	Mon, Jul 8, 2002	9.19	9.20	8.96	9.15
1860	NYSE	TDF	Fri, Jul 5, 2002	9.00	9.18	8.94	9.15
1859	NYSE	TDF	Wed, Jul 3, 2002	9.00	9.09	8.81	8.98
1858	NYSE	TDF	Tue, Jul 2, 2002	9.00	9.10	8.87	9.00
1857	NYSE	TDF	Mon, Jul 1, 2002	9.27	9.27	8.90	9.00
1856	NYSE	TDF	Fri, Jun 28, 2002	8.96	9.22	8.90	9.22
1855	NYSE	TDF	Thu, Jun 27, 2002	9.05	9.13	8.85	8.86
1854	NYSE	TDF	Wed, Jun 26, 2002	8.92	8.92	8.77	8.85
1853	NYSE	TDF	Tue, Jun 25, 2002	8.81	9.25	8.81	9.11
1852	NYSE	TDF	Mon, Jun 24, 2002	9.00	9.00	8.55	8.85
1851	NYSE	TDF	Fri, Jun 21, 2002	8.95	9.09	8.93	9.00
1850	NYSE	TDF	Thu, Jun 20, 2002	9.05	9.10	8.87	9.01
1849	NYSE	TDF	Wed, Jun 19, 2002	9.30	9.31	9.15	9.20
1848	NYSE	TDF	Tue, Jun 18, 2002	9.38	9.40	9.20	9.40
1847	NYSE	TDF	Mon, Jun 17, 2002	9.25	9.33	9.15	9.33
1846	NYSE	TDF	Fri, Jun 14, 2002	9.32	9.35	9.02	9.19
1845	NYSE	TDF	Thu, Jun 13, 2002	9.26	9.47	9.20	9.42
1844	NYSE	TDF	Wed, Jun 12, 2002	9.40	9.45	9.21	9.32
1843	NYSE	TDF	Tue, Jun 11, 2002	9.29	9.48	9.25	9.40
1842	NYSE	TDF	Mon, Jun 10, 2002	9.22	9.30	9.21	9.22
1841	NYSE	TDF	Fri, Jun 7, 2002	9.27	9.32	9.26	9.30
1840	NYSE	TDF	Thu, Jun 6, 2002	9.41	9.41	9.25	9.35
1839	NYSE	TDF	Wed, Jun 5, 2002	9.54	9.54	9.35	9.41
1838	NYSE	TDF	Tue, Jun 4, 2002	9.60	9.60	9.43	9.52
1837	NYSE	TDF	Mon, Jun 3, 2002	9.56	9.94	9.47	9.59
1836	NYSE	TDF	Fri, May 31, 2002	9.34	9.43	9.20	9.43
1835	NYSE	TDF	Thu, May 30, 2002	9.28	9.33	9.00	9.18
1834	NYSE	TDF	Wed, May 29, 2002	9.01	9.25	9.00	9.20
1833	NYSE	TDF	Tue, May 28, 2002	9.09	9.09	9.00	9.05
1832	NYSE	TDF	Fri, May 24, 2002	9.18	9.19	9.07	9.11
1831	NYSE	TDF	Thu, May 23, 2002	9.15	9.15	9.01	9.12
1830	NYSE	TDF	Wed, May 22, 2002	9.14	9.30	9.05	9.05
1829	NYSE	TDF	Tue, May 21, 2002	9.34	9.34	9.15	9.19
1828	NYSE	TDF	Mon, May 20, 2002	9.25	9.45	9.23	9.39
1827	NYSE	TDF	Fri, May 17, 2002	9.10	9.20	9.10	9.20
1826	NYSE	TDF	Thu, May 16, 2002	8.90	9.02	8.88	9.00
1825	NYSE	TDF	Wed, May 15, 2002	8.90	9.00	8.85	8.96
1824	NYSE	TDF	Tue, May 14, 2002	8.83	9.04	8.82	8.94
1823	NYSE	TDF	Mon, May 13, 2002	8.90	8.97	8.86	8.90
1822	NYSE	TDF	Fri, May 10, 2002	8.84	8.94	8.63	8.71
1821	NYSE	TDF	Thu, May 9, 2002	8.85	8.94	8.75	8.94
1820	NYSE	TDF	Wed, May 8, 2002	8.82	8.94	8.82	8.90
1819	NYSE	TDF	Tue, May 7, 2002	8.74	8.90	8.74	8.81
1818	NYSE	TDF	Mon, May 6, 2002	8.70	8.75	8.69	8.74
1817	NYSE	TDF	Fri, May 3, 2002	8.65	8.72	8.65	8.67
1816	NYSE	TDF	Thu, May 2, 2002	8.69	8.74	8.61	8.65
1815	NYSE	TDF	Wed, May 1, 2002	8.65	8.67	8.58	8.67
1814	NYSE	TDF	Tue, Apr 30, 2002	8.57	8.69	8.57	8.65
1813	NYSE	TDF	Mon, Apr 29, 2002	8.57	8.62	8.53	8.54
1812	NYSE	TDF	Fri, Apr 26, 2002	8.60	8.72	8.57	8.57
1811	NYSE	TDF	Thu, Apr 25, 2002	8.50	8.57	8.41	8.57
1810	NYSE	TDF	Wed, Apr 24, 2002	8.51	8.60	8.51	8.55
1809	NYSE	TDF	Tue, Apr 23, 2002	8.56	8.63	8.54	8.55
1808	NYSE	TDF	Mon, Apr 22, 2002	8.60	8.60	8.45	8.45
1807	NYSE	TDF	Fri, Apr 19, 2002	8.47	8.59	8.46	8.50
1806	NYSE	TDF	Thu, Apr 18, 2002	8.45	8.50	8.44	8.44
1805	NYSE	TDF	Wed, Apr 17, 2002	8.41	8.46	8.40	8.46
1804	NYSE	TDF	Tue, Apr 16, 2002	8.19	8.29	8.19	8.25
1803	NYSE	TDF	Mon, Apr 15, 2002	8.18	8.22	8.13	8.16
1802	NYSE	TDF	Fri, Apr 12, 2002	8.06	8.19	8.06	8.16
1801	NYSE	TDF	Thu, Apr 11, 2002	8.15	8.19	8.12	8.13
1800	NYSE	TDF	Wed, Apr 10, 2002	8.12	8.21	8.12	8.21
1799	NYSE	TDF	Tue, Apr 9, 2002	8.10	8.14	8.10	8.14
1798	NYSE	TDF	Mon, Apr 8, 2002	8.11	8.13	8.06	8.12
1797	NYSE	TDF	Fri, Apr 5, 2002	8.08	8.14	8.08	8.14
1796	NYSE	TDF	Thu, Apr 4, 2002	8.02	8.08	8.02	8.07
1795	NYSE	TDF	Wed, Apr 3, 2002	8.07	8.09	7.96	7.96
1794	NYSE	TDF	Tue, Apr 2, 2002	8.09	8.11	7.95	8.00
1793	NYSE	TDF	Mon, Apr 1, 2002	8.15	8.16	8.08	8.09
1792	NYSE	TDF	Thu, Mar 28, 2002	8.13	8.15	8.06	8.14
1791	NYSE	TDF	Wed, Mar 27, 2002	8.03	8.10	8.01	8.09
1790	NYSE	TDF	Tue, Mar 26, 2002	8.00	8.07	7.98	8.00
1789	NYSE	TDF	Mon, Mar 25, 2002	8.00	8.09	8.00	8.03
1788	NYSE	TDF	Fri, Mar 22, 2002	7.97	8.04	7.97	8.00
1787	NYSE	TDF	Thu, Mar 21, 2002	8.09	8.09	7.95	8.00
1786	NYSE	TDF	Wed, Mar 20, 2002	8.00	8.14	7.99	8.05
1785	NYSE	TDF	Tue, Mar 19, 2002	8.11	8.15	8.00	8.04
1784	NYSE	TDF	Mon, Mar 18, 2002	8.23	8.23	8.07	8.10
1783	NYSE	TDF	Fri, Mar 15, 2002	8.16	8.16	8.02	8.04
1782	NYSE	TDF	Thu, Mar 14, 2002	8.23	8.24	8.12	8.19
1781	NYSE	TDF	Wed, Mar 13, 2002	8.20	8.21	8.11	8.11
1780	NYSE	TDF	Tue, Mar 12, 2002	8.06	8.20	8.05	8.17
1779	NYSE	TDF	Mon, Mar 11, 2002	8.25	8.25	8.06	8.20
1778	NYSE	TDF	Fri, Mar 8, 2002	8.30	8.42	8.11	8.32
1777	NYSE	TDF	Thu, Mar 7, 2002	8.27	8.40	8.22	8.35
1776	NYSE	TDF	Wed, Mar 6, 2002	8.10	8.27	8.03	8.27
1775	NYSE	TDF	Tue, Mar 5, 2002	8.09	8.20	8.08	8.18
1774	NYSE	TDF	Mon, Mar 4, 2002	8.04	8.16	8.00	8.10
1773	NYSE	TDF	Fri, Mar 1, 2002	7.85	7.97	7.63	7.96
1772	NYSE	TDF	Thu, Feb 28, 2002	7.70	7.83	7.70	7.79
1771	NYSE	TDF	Wed, Feb 27, 2002	7.79	7.86	7.74	7.74
1770	NYSE	TDF	Tue, Feb 26, 2002	7.81	7.88	7.76	7.76
1769	NYSE	TDF	Mon, Feb 25, 2002	7.89	7.95	7.80	7.82
1768	NYSE	TDF	Fri, Feb 22, 2002	7.80	8.05	7.76	7.87
1767	NYSE	TDF	Thu, Feb 21, 2002	8.00	8.09	7.83	7.84
1766	NYSE	TDF	Wed, Feb 20, 2002	8.00	8.09	7.80	7.95
1765	NYSE	TDF	Tue, Feb 19, 2002	7.85	7.90	7.83	7.83
1764	NYSE	TDF	Fri, Feb 15, 2002	7.85	7.99	7.85	7.90
1763	NYSE	TDF	Thu, Feb 14, 2002	7.79	7.99	7.79	7.92
1762	NYSE	TDF	Wed, Feb 13, 2002	7.70	7.75	7.65	7.74
1761	NYSE	TDF	Tue, Feb 12, 2002	7.73	7.73	7.66	7.70
1760	NYSE	TDF	Mon, Feb 11, 2002	7.56	7.70	7.56	7.63
1759	NYSE	TDF	Fri, Feb 8, 2002	7.67	7.70	7.46	7.55
1758	NYSE	TDF	Thu, Feb 7, 2002	7.58	7.60	7.50	7.57
1757	NYSE	TDF	Wed, Feb 6, 2002	7.65	7.65	7.50	7.50
1756	NYSE	TDF	Tue, Feb 5, 2002	7.57	7.65	7.50	7.55
1755	NYSE	TDF	Mon, Feb 4, 2002	7.50	7.60	7.50	7.55
1754	NYSE	TDF	Fri, Feb 1, 2002	7.65	7.67	7.50	7.52
1753	NYSE	TDF	Thu, Jan 31, 2002	7.66	7.73	7.65	7.70
1752	NYSE	TDF	Wed, Jan 30, 2002	7.55	7.72	7.55	7.70
1751	NYSE	TDF	Tue, Jan 29, 2002	7.73	7.74	7.65	7.65
1750	NYSE	TDF	Mon, Jan 28, 2002	7.61	7.61	7.54	7.60
1749	NYSE	TDF	Fri, Jan 25, 2002	7.55	7.59	7.48	7.58
1748	NYSE	TDF	Thu, Jan 24, 2002	7.43	7.50	7.42	7.47
1747	NYSE	TDF	Wed, Jan 23, 2002	7.45	7.49	7.40	7.47
1746	NYSE	TDF	Tue, Jan 22, 2002	7.33	7.55	7.33	7.42
1745	NYSE	TDF	Fri, Jan 18, 2002	7.40	7.40	7.33	7.33
1744	NYSE	TDF	Thu, Jan 17, 2002	7.35	7.43	7.35	7.43
1743	NYSE	TDF	Wed, Jan 16, 2002	7.36	7.43	7.35	7.35
1742	NYSE	TDF	Tue, Jan 15, 2002	7.35	7.50	7.35	7.50
1741	NYSE	TDF	Mon, Jan 14, 2002	7.41	7.41	7.36	7.37
1740	NYSE	TDF	Fri, Jan 11, 2002	7.50	7.50	7.40	7.48
1739	NYSE	TDF	Thu, Jan 10, 2002	7.60	7.69	7.50	7.51
1738	NYSE	TDF	Wed, Jan 9, 2002	7.52	7.70	7.49	7.59
1737	NYSE	TDF	Tue, Jan 8, 2002	7.58	7.64	7.52	7.55
1736	NYSE	TDF	Mon, Jan 7, 2002	7.60	7.68	7.59	7.68
1735	NYSE	TDF	Fri, Jan 4, 2002	7.80	7.89	7.71	7.82
1734	NYSE	TDF	Thu, Jan 3, 2002	7.56	7.80	7.56	7.80
1733	NYSE	TDF	Wed, Jan 2, 2002	7.42	7.56	7.36	7.50
1732	NYSE	TDF	Mon, Dec 31, 2001	7.40	7.50	7.33	7.49
1731	NYSE	TDF	Fri, Dec 28, 2001	7.37	7.52	7.31	7.42
1730	NYSE	TDF	Thu, Dec 27, 2001	7.35	7.60	7.27	7.27
1729	NYSE	TDF	Wed, Dec 26, 2001	7.33	7.61	7.30	7.30
1728	NYSE	TDF	Mon, Dec 24, 2001	7.80	7.80	7.36	7.37
1727	NYSE	TDF	Fri, Dec 21, 2001	7.16	7.30	7.15	7.15
1726	NYSE	TDF	Thu, Dec 20, 2001	7.14	7.23	7.11	7.12
1725	NYSE	TDF	Wed, Dec 19, 2001	7.45	7.45	7.12	7.12
1724	NYSE	TDF	Tue, Dec 18, 2001	7.32	7.32	7.16	7.17
1723	NYSE	TDF	Mon, Dec 17, 2001	7.26	7.38	7.23	7.27
1722	NYSE	TDF	Fri, Dec 14, 2001	7.47	7.47	7.23	7.26
1721	NYSE	TDF	Thu, Dec 13, 2001	7.50	7.51	7.33	7.40
1720	NYSE	TDF	Wed, Dec 12, 2001	7.56	7.65	7.50	7.51
1719	NYSE	TDF	Tue, Dec 11, 2001	7.56	7.63	7.50	7.56
1718	NYSE	TDF	Mon, Dec 10, 2001	7.80	7.90	7.75	7.82
1717	NYSE	TDF	Fri, Dec 7, 2001	7.63	7.85	7.63	7.81
1716	NYSE	TDF	Thu, Dec 6, 2001	7.85	7.85	7.78	7.85
1715	NYSE	TDF	Wed, Dec 5, 2001	7.70	7.90	7.65	7.89
1714	NYSE	TDF	Tue, Dec 4, 2001	7.51	7.65	7.51	7.65
1713	NYSE	TDF	Mon, Dec 3, 2001	7.43	7.55	7.43	7.50
1712	NYSE	TDF	Fri, Nov 30, 2001	7.58	7.72	7.46	7.46
1711	NYSE	TDF	Thu, Nov 29, 2001	7.46	7.55	7.45	7.55
1710	NYSE	TDF	Wed, Nov 28, 2001	7.50	7.50	7.37	7.48
1709	NYSE	TDF	Tue, Nov 27, 2001	7.41	7.58	7.40	7.50
1708	NYSE	TDF	Mon, Nov 26, 2001	7.48	7.50	7.44	7.46
1707	NYSE	TDF	Fri, Nov 23, 2001	7.40	7.49	7.40	7.40
1706	NYSE	TDF	Wed, Nov 21, 2001	7.36	7.45	7.35	7.35
1705	NYSE	TDF	Tue, Nov 20, 2001	7.52	7.52	7.25	7.37
1704	NYSE	TDF	Mon, Nov 19, 2001	7.63	7.67	7.50	7.59
1703	NYSE	TDF	Fri, Nov 16, 2001	7.53	7.60	7.46	7.60
1702	NYSE	TDF	Thu, Nov 15, 2001	7.48	7.49	7.27	7.45
1701	NYSE	TDF	Wed, Nov 14, 2001	7.35	7.38	7.25	7.26
1700	NYSE	TDF	Tue, Nov 13, 2001	7.12	7.32	7.12	7.32
1699	NYSE	TDF	Mon, Nov 12, 2001	7.08	7.13	7.05	7.12
1698	NYSE	TDF	Fri, Nov 9, 2001	7.08	7.10	7.01	7.10
1697	NYSE	TDF	Thu, Nov 8, 2001	7.08	7.21	7.01	7.04
1696	NYSE	TDF	Wed, Nov 7, 2001	6.95	7.08	6.92	7.08
1695	NYSE	TDF	Tue, Nov 6, 2001	7.10	7.18	7.02	7.18
1694	NYSE	TDF	Mon, Nov 5, 2001	7.08	7.19	7.07	7.10
1693	NYSE	TDF	Fri, Nov 2, 2001	6.96	7.05	6.95	6.96
1692	NYSE	TDF	Thu, Nov 1, 2001	6.96	7.07	6.92	7.00
1691	NYSE	TDF	Wed, Oct 31, 2001	6.87	7.00	6.87	7.00
1690	NYSE	TDF	Tue, Oct 30, 2001	6.85	6.90	6.79	6.80
1689	NYSE	TDF	Mon, Oct 29, 2001	6.85	6.91	6.75	6.79
1688	NYSE	TDF	Fri, Oct 26, 2001	6.90	6.98	6.85	6.95
1687	NYSE	TDF	Thu, Oct 25, 2001	6.82	6.93	6.80	6.85
1686	NYSE	TDF	Wed, Oct 24, 2001	6.94	6.94	6.83	6.85
1685	NYSE	TDF	Tue, Oct 23, 2001	6.95	7.05	6.86	6.89
1684	NYSE	TDF	Mon, Oct 22, 2001	6.65	7.00	6.65	6.77
1683	NYSE	TDF	Fri, Oct 19, 2001	6.57	6.66	6.51	6.65
1682	NYSE	TDF	Thu, Oct 18, 2001	6.85	6.85	6.60	6.61
1681	NYSE	TDF	Wed, Oct 17, 2001	7.00	7.00	6.66	6.75
1680	NYSE	TDF	Tue, Oct 16, 2001	6.60	6.79	6.60	6.70
1679	NYSE	TDF	Mon, Oct 15, 2001	6.75	6.82	6.61	6.65
1678	NYSE	TDF	Fri, Oct 12, 2001	7.06	7.06	6.80	6.84
1677	NYSE	TDF	Thu, Oct 11, 2001	6.90	7.10	6.90	7.10
1676	NYSE	TDF	Wed, Oct 10, 2001	6.75	7.04	6.71	6.99
1675	NYSE	TDF	Tue, Oct 9, 2001	6.75	6.85	6.72	6.75
1674	NYSE	TDF	Mon, Oct 8, 2001	6.90	6.91	6.76	6.82
1673	NYSE	TDF	Fri, Oct 5, 2001	6.95	7.00	6.86	6.96
1672	NYSE	TDF	Thu, Oct 4, 2001	6.95	6.99	6.86	6.95
1671	NYSE	TDF	Wed, Oct 3, 2001	6.75	6.92	6.70	6.88
1670	NYSE	TDF	Tue, Oct 2, 2001	6.73	6.76	6.65	6.75
1669	NYSE	TDF	Mon, Oct 1, 2001	6.65	6.74	6.60	6.64
1668	NYSE	TDF	Fri, Sep 28, 2001	6.70	6.70	6.50	6.70
1667	NYSE	TDF	Thu, Sep 27, 2001	6.56	6.69	6.51	6.60
1666	NYSE	TDF	Wed, Sep 26, 2001	6.73	6.75	6.50	6.61
1665	NYSE	TDF	Tue, Sep 25, 2001	6.70	6.75	6.60	6.70
1664	NYSE	TDF	Mon, Sep 24, 2001	6.40	7.00	6.40	6.50
1663	NYSE	TDF	Fri, Sep 21, 2001	6.20	6.20	6.06	6.10
1662	NYSE	TDF	Thu, Sep 20, 2001	6.15	6.20	6.10	6.11
1661	NYSE	TDF	Wed, Sep 19, 2001	6.28	6.57	6.14	6.20
1660	NYSE	TDF	Tue, Sep 18, 2001	6.40	6.40	6.28	6.32
1659	NYSE	TDF	Mon, Sep 17, 2001	6.60	6.60	6.35	6.44
1658	NYSE	TDF	Mon, Sep 10, 2001	7.30	7.35	7.15	7.33
1657	NYSE	TDF	Fri, Sep 7, 2001	7.41	7.44	7.35	7.38
1656	NYSE	TDF	Thu, Sep 6, 2001	7.50	7.55	7.42	7.50
1655	NYSE	TDF	Wed, Sep 5, 2001	7.60	7.60	7.45	7.54
1654	NYSE	TDF	Tue, Sep 4, 2001	7.54	7.90	7.50	7.70
1653	NYSE	TDF	Fri, Aug 31, 2001	7.50	7.50	7.42	7.50
1652	NYSE	TDF	Thu, Aug 30, 2001	7.34	7.50	7.34	7.50
1651	NYSE	TDF	Wed, Aug 29, 2001	7.63	7.63	7.43	7.44
1650	NYSE	TDF	Tue, Aug 28, 2001	7.65	7.65	7.61	7.63
1649	NYSE	TDF	Mon, Aug 27, 2001	7.65	7.67	7.60	7.66
1648	NYSE	TDF	Fri, Aug 24, 2001	7.57	7.61	7.52	7.60
1647	NYSE	TDF	Thu, Aug 23, 2001	7.60	7.68	7.60	7.65
1646	NYSE	TDF	Wed, Aug 22, 2001	7.70	7.70	7.57	7.57
1645	NYSE	TDF	Tue, Aug 21, 2001	7.72	7.82	7.62	7.70
1644	NYSE	TDF	Mon, Aug 20, 2001	7.64	7.70	7.57	7.64
1643	NYSE	TDF	Fri, Aug 17, 2001	7.75	7.76	7.60	7.65
1642	NYSE	TDF	Thu, Aug 16, 2001	7.85	7.85	7.60	7.77
1641	NYSE	TDF	Wed, Aug 15, 2001	7.92	7.92	7.76	7.85
1640	NYSE	TDF	Tue, Aug 14, 2001	7.76	7.90	7.76	7.85
1639	NYSE	TDF	Mon, Aug 13, 2001	7.75	7.75	7.66	7.74
1638	NYSE	TDF	Fri, Aug 10, 2001	7.73	7.75	7.65	7.75
1637	NYSE	TDF	Thu, Aug 9, 2001	7.63	7.65	7.60	7.64
1636	NYSE	TDF	Wed, Aug 8, 2001	7.60	7.75	7.60	7.70
1635	NYSE	TDF	Tue, Aug 7, 2001	7.74	7.75	7.61	7.72
1634	NYSE	TDF	Mon, Aug 6, 2001	7.90	7.90	7.80	7.83
1633	NYSE	TDF	Fri, Aug 3, 2001	8.13	8.14	7.97	8.00
1632	NYSE	TDF	Thu, Aug 2, 2001	8.13	8.14	8.09	8.14
1631	NYSE	TDF	Wed, Aug 1, 2001	8.11	8.15	8.10	8.14
1630	NYSE	TDF	Tue, Jul 31, 2001	8.02	8.08	8.02	8.08
1629	NYSE	TDF	Mon, Jul 30, 2001	8.05	8.10	8.01	8.05
1628	NYSE	TDF	Fri, Jul 27, 2001	8.07	8.15	8.00	8.15
1627	NYSE	TDF	Thu, Jul 26, 2001	8.00	8.04	7.95	8.03
1626	NYSE	TDF	Wed, Jul 25, 2001	7.93	8.06	7.93	7.97
1625	NYSE	TDF	Tue, Jul 24, 2001	8.00	8.02	7.93	7.95
1624	NYSE	TDF	Mon, Jul 23, 2001	8.09	8.09	8.00	8.06
1623	NYSE	TDF	Fri, Jul 20, 2001	8.05	8.05	8.01	8.05
1622	NYSE	TDF	Thu, Jul 19, 2001	8.08	8.14	8.01	8.02
1621	NYSE	TDF	Wed, Jul 18, 2001	8.25	8.25	8.10	8.15
1620	NYSE	TDF	Tue, Jul 17, 2001	8.30	8.30	8.25	8.30
1619	NYSE	TDF	Mon, Jul 16, 2001	8.42	8.42	8.33	8.34
1618	NYSE	TDF	Fri, Jul 13, 2001	8.50	8.50	8.33	8.33
1617	NYSE	TDF	Thu, Jul 12, 2001	8.36	8.50	8.36	8.50
1616	NYSE	TDF	Wed, Jul 11, 2001	8.44	8.44	8.15	8.30
1615	NYSE	TDF	Tue, Jul 10, 2001	8.45	8.57	8.40	8.42
1614	NYSE	TDF	Mon, Jul 9, 2001	8.52	8.60	8.36	8.41
1613	NYSE	TDF	Fri, Jul 6, 2001	8.67	8.72	8.50	8.52
1612	NYSE	TDF	Thu, Jul 5, 2001	8.79	8.84	8.70	8.73
1611	NYSE	TDF	Tue, Jul 3, 2001	8.78	8.89	8.78	8.79
1610	NYSE	TDF	Mon, Jul 2, 2001	8.80	8.90	8.77	8.78
1609	NYSE	TDF	Fri, Jun 29, 2001	8.83	8.88	8.68	8.76
1608	NYSE	TDF	Thu, Jun 28, 2001	8.80	8.89	8.70	8.80
1607	NYSE	TDF	Wed, Jun 27, 2001	8.70	8.90	8.70	8.82
1606	NYSE	TDF	Tue, Jun 26, 2001	8.95	8.96	8.81	8.93
1605	NYSE	TDF	Mon, Jun 25, 2001	9.01	9.02	8.91	8.95
1604	NYSE	TDF	Fri, Jun 22, 2001	8.75	8.86	8.62	8.79
1603	NYSE	TDF	Thu, Jun 21, 2001	8.61	8.70	8.59	8.69
1602	NYSE	TDF	Wed, Jun 20, 2001	8.57	8.62	8.48	8.55
1601	NYSE	TDF	Tue, Jun 19, 2001	8.49	8.58	8.45	8.52
1600	NYSE	TDF	Mon, Jun 18, 2001	8.47	8.54	8.44	8.48
1599	NYSE	TDF	Fri, Jun 15, 2001	8.58	8.59	8.40	8.52
1598	NYSE	TDF	Thu, Jun 14, 2001	8.87	8.87	8.61	8.67
1597	NYSE	TDF	Wed, Jun 13, 2001	9.05	9.08	8.88	8.88
1596	NYSE	TDF	Tue, Jun 12, 2001	8.87	9.09	8.86	9.09
1595	NYSE	TDF	Mon, Jun 11, 2001	9.25	9.33	9.21	9.24
1594	NYSE	TDF	Fri, Jun 8, 2001	9.36	9.36	9.22	9.25
1593	NYSE	TDF	Thu, Jun 7, 2001	9.14	9.29	9.14	9.28
1592	NYSE	TDF	Wed, Jun 6, 2001	9.08	9.17	9.05	9.14
1591	NYSE	TDF	Tue, Jun 5, 2001	8.90	9.10	8.90	9.05
1590	NYSE	TDF	Mon, Jun 4, 2001	8.73	8.79	8.73	8.79
1589	NYSE	TDF	Fri, Jun 1, 2001	8.68	8.73	8.68	8.72
1588	NYSE	TDF	Thu, May 31, 2001	8.75	8.79	8.69	8.72
1587	NYSE	TDF	Wed, May 30, 2001	8.65	8.75	8.65	8.72
1586	NYSE	TDF	Tue, May 29, 2001	8.71	8.75	8.64	8.65
1585	NYSE	TDF	Fri, May 25, 2001	8.74	8.80	8.67	8.71
1584	NYSE	TDF	Thu, May 24, 2001	8.74	8.75	8.66	8.75
1583	NYSE	TDF	Wed, May 23, 2001	8.65	8.77	8.64	8.69
1582	NYSE	TDF	Tue, May 22, 2001	8.80	8.80	8.67	8.67
1581	NYSE	TDF	Mon, May 21, 2001	8.60	8.80	8.60	8.74
1580	NYSE	TDF	Fri, May 18, 2001	8.76	8.76	8.55	8.56
1579	NYSE	TDF	Thu, May 17, 2001	8.64	8.75	8.64	8.74
1578	NYSE	TDF	Wed, May 16, 2001	8.49	8.60	8.47	8.60
1577	NYSE	TDF	Tue, May 15, 2001	8.45	8.45	8.39	8.44
1576	NYSE	TDF	Mon, May 14, 2001	8.45	8.50	8.39	8.39
1575	NYSE	TDF	Fri, May 11, 2001	8.49	8.49	8.43	8.43
1574	NYSE	TDF	Thu, May 10, 2001	8.37	8.50	8.37	8.46
1573	NYSE	TDF	Wed, May 9, 2001	8.41	8.42	8.32	8.32
1572	NYSE	TDF	Tue, May 8, 2001	8.45	8.50	8.42	8.45
1571	NYSE	TDF	Mon, May 7, 2001	8.35	8.40	8.30	8.39
1570	NYSE	TDF	Fri, May 4, 2001	8.32	8.32	8.18	8.27
1569	NYSE	TDF	Thu, May 3, 2001	8.40	8.42	8.30	8.32
1568	NYSE	TDF	Wed, May 2, 2001	8.35	8.49	8.35	8.41
1567	NYSE	TDF	Tue, May 1, 2001	8.26	8.40	8.26	8.40
1566	NYSE	TDF	Mon, Apr 30, 2001	8.29	8.40	8.29	8.30
1565	NYSE	TDF	Fri, Apr 27, 2001	8.25	8.31	8.18	8.30
1564	NYSE	TDF	Thu, Apr 26, 2001	8.24	8.31	8.20	8.25
1563	NYSE	TDF	Wed, Apr 25, 2001	8.17	8.24	8.15	8.24
1562	NYSE	TDF	Tue, Apr 24, 2001	8.16	8.24	8.15	8.22
1561	NYSE	TDF	Mon, Apr 23, 2001	8.15	8.20	8.12	8.12
1560	NYSE	TDF	Fri, Apr 20, 2001	8.20	8.23	8.16	8.16
1559	NYSE	TDF	Thu, Apr 19, 2001	8.26	8.29	8.20	8.26
1558	NYSE	TDF	Wed, Apr 18, 2001	8.02	8.38	8.02	8.25
1557	NYSE	TDF	Tue, Apr 17, 2001	7.96	8.10	7.86	7.95
1556	NYSE	TDF	Mon, Apr 16, 2001	7.97	7.97	7.95	7.97
1555	NYSE	TDF	Thu, Apr 12, 2001	7.94	7.99	7.93	7.97
1554	NYSE	TDF	Wed, Apr 11, 2001	7.98	8.10	7.92	7.94
1553	NYSE	TDF	Tue, Apr 10, 2001	7.82	7.99	7.82	7.89
1552	NYSE	TDF	Mon, Apr 9, 2001	7.85	7.85	7.78	7.79
1551	NYSE	TDF	Fri, Apr 6, 2001	8.00	8.00	7.85	7.90
1550	NYSE	TDF	Thu, Apr 5, 2001	7.89	8.20	7.80	8.10
1549	NYSE	TDF	Wed, Apr 4, 2001	7.70	7.85	7.70	7.78
1548	NYSE	TDF	Tue, Apr 3, 2001	7.90	7.93	7.85	7.86
1547	NYSE	TDF	Mon, Apr 2, 2001	8.05	8.10	8.01	8.01
1546	NYSE	TDF	Fri, Mar 30, 2001	7.96	8.05	7.93	8.01
1545	NYSE	TDF	Thu, Mar 29, 2001	8.00	8.00	7.91	7.91
1544	NYSE	TDF	Wed, Mar 28, 2001	8.24	8.24	8.00	8.15
1543	NYSE	TDF	Tue, Mar 27, 2001	8.24	8.28	8.10	8.28
1542	NYSE	TDF	Mon, Mar 26, 2001	8.50	8.50	8.21	8.32
1541	NYSE	TDF	Fri, Mar 23, 2001	7.80	7.97	7.76	7.85
1540	NYSE	TDF	Thu, Mar 22, 2001	7.75	7.76	7.51	7.65
1539	NYSE	TDF	Wed, Mar 21, 2001	8.15	8.29	7.77	7.80
1538	NYSE	TDF	Tue, Mar 20, 2001	8.00	8.00	7.85	7.85
1537	NYSE	TDF	Mon, Mar 19, 2001	7.80	7.99	7.80	7.90
1536	NYSE	TDF	Fri, Mar 16, 2001	7.77	7.81	7.75	7.80
1535	NYSE	TDF	Thu, Mar 15, 2001	7.80	7.90	7.77	7.87
1534	NYSE	TDF	Wed, Mar 14, 2001	7.60	7.70	7.55	7.60
1533	NYSE	TDF	Tue, Mar 13, 2001	7.95	8.00	7.88	8.00
1532	NYSE	TDF	Mon, Mar 12, 2001	8.37	8.37	8.22	8.25
1531	NYSE	TDF	Fri, Mar 9, 2001	8.46	8.59	8.35	8.40
1530	NYSE	TDF	Thu, Mar 8, 2001	8.67	8.68	8.50	8.51
1529	NYSE	TDF	Wed, Mar 7, 2001	8.70	8.70	8.51	8.67
1528	NYSE	TDF	Tue, Mar 6, 2001	8.65	8.77	8.63	8.70
1527	NYSE	TDF	Mon, Mar 5, 2001	8.65	8.75	8.55	8.72
1526	NYSE	TDF	Fri, Mar 2, 2001	8.50	8.55	8.50	8.51
1525	NYSE	TDF	Thu, Mar 1, 2001	8.79	8.87	8.60	8.73
1524	NYSE	TDF	Wed, Feb 28, 2001	8.93	9.00	8.89	8.89
1523	NYSE	TDF	Tue, Feb 27, 2001	8.90	8.90	8.81	8.89
1522	NYSE	TDF	Mon, Feb 26, 2001	8.81	8.95	8.73	8.93
1521	NYSE	TDF	Fri, Feb 23, 2001	8.71	8.92	8.71	8.80
1520	NYSE	TDF	Thu, Feb 22, 2001	8.90	8.90	8.71	8.71
1519	NYSE	TDF	Wed, Feb 21, 2001	8.74	8.90	8.74	8.86
1518	NYSE	TDF	Tue, Feb 20, 2001	8.72	8.99	8.72	8.85
1517	NYSE	TDF	Fri, Feb 16, 2001	8.71	8.75	8.61	8.65
1516	NYSE	TDF	Thu, Feb 15, 2001	8.69	8.82	8.69	8.75
1515	NYSE	TDF	Wed, Feb 14, 2001	8.75	8.86	8.74	8.79
1514	NYSE	TDF	Tue, Feb 13, 2001	8.78	8.90	8.70	8.80
1513	NYSE	TDF	Mon, Feb 12, 2001	8.57	8.64	8.57	8.63
1512	NYSE	TDF	Fri, Feb 9, 2001	8.49	8.50	8.35	8.44
1511	NYSE	TDF	Thu, Feb 8, 2001	8.51	8.65	8.43	8.43
1510	NYSE	TDF	Wed, Feb 7, 2001	8.70	8.70	8.50	8.55
1509	NYSE	TDF	Tue, Feb 6, 2001	8.53	8.70	8.53	8.60
1508	NYSE	TDF	Mon, Feb 5, 2001	8.51	8.65	8.45	8.60
1507	NYSE	TDF	Fri, Feb 2, 2001	8.47	8.59	8.47	8.58
1506	NYSE	TDF	Thu, Feb 1, 2001	8.60	8.74	8.40	8.53
1505	NYSE	TDF	Wed, Jan 31, 2001	8.64	8.75	8.57	8.68
1504	NYSE	TDF	Tue, Jan 30, 2001	8.55	8.57	8.50	8.57
1503	NYSE	TDF	Mon, Jan 29, 2001	8.49	8.57	8.40	8.52
1502	NYSE	TDF	Fri, Jan 26, 2001	8.50	8.50	8.25	8.50
1501	NYSE	TDF	Thu, Jan 25, 2001	8.44	8.50	8.38	8.50
1500	NYSE	TDF	Wed, Jan 24, 2001	8.38	8.50	8.38	8.38
1499	NYSE	TDF	Tue, Jan 23, 2001	8.25	8.44	8.19	8.44
1498	NYSE	TDF	Mon, Jan 22, 2001	8.25	8.25	8.13	8.25
1497	NYSE	TDF	Fri, Jan 19, 2001	8.19	8.38	8.19	8.25
1496	NYSE	TDF	Thu, Jan 18, 2001	8.13	8.25	8.13	8.19
1495	NYSE	TDF	Wed, Jan 17, 2001	8.06	8.19	8.00	8.19
1494	NYSE	TDF	Tue, Jan 16, 2001	7.88	8.13	7.88	8.06
1493	NYSE	TDF	Fri, Jan 12, 2001	8.06	8.06	7.81	7.88
1492	NYSE	TDF	Thu, Jan 11, 2001	7.88	8.06	7.75	8.00
1491	NYSE	TDF	Wed, Jan 10, 2001	7.81	8.00	7.81	7.94
1490	NYSE	TDF	Tue, Jan 9, 2001	7.69	7.81	7.69	7.81
1489	NYSE	TDF	Mon, Jan 8, 2001	7.81	7.81	7.50	7.69
1488	NYSE	TDF	Fri, Jan 5, 2001	7.88	7.94	7.75	7.75
1487	NYSE	TDF	Thu, Jan 4, 2001	7.94	7.94	7.75	7.81
1486	NYSE	TDF	Wed, Jan 3, 2001	7.31	8.00	7.31	7.94
1485	NYSE	TDF	Tue, Jan 2, 2001	7.38	7.50	7.31	7.31
1484	NYSE	TDF	Fri, Dec 29, 2000	7.38	7.50	7.25	7.25
1483	NYSE	TDF	Thu, Dec 28, 2000	7.13	7.44	7.13	7.38
1482	NYSE	TDF	Wed, Dec 27, 2000	7.19	7.50	7.13	7.31
1481	NYSE	TDF	Tue, Dec 26, 2000	7.31	7.44	7.13	7.13
1480	NYSE	TDF	Fri, Dec 22, 2000	7.13	7.38	7.06	7.19
1479	NYSE	TDF	Thu, Dec 21, 2000	7.06	7.19	7.00	7.00
1478	NYSE	TDF	Wed, Dec 20, 2000	7.13	7.19	6.94	7.00
1477	NYSE	TDF	Tue, Dec 19, 2000	7.38	7.44	7.13	7.13
1476	NYSE	TDF	Mon, Dec 18, 2000	7.31	7.50	7.31	7.38
1475	NYSE	TDF	Fri, Dec 15, 2000	7.25	7.44	7.25	7.31
1474	NYSE	TDF	Thu, Dec 14, 2000	7.44	7.50	7.38	7.38
1473	NYSE	TDF	Wed, Dec 13, 2000	7.50	7.63	7.44	7.44
1472	NYSE	TDF	Tue, Dec 12, 2000	7.69	7.69	7.44	7.44
1471	NYSE	TDF	Mon, Dec 11, 2000	7.69	7.81	7.69	7.75
1470	NYSE	TDF	Fri, Dec 8, 2000	7.69	7.81	7.56	7.75
1469	NYSE	TDF	Thu, Dec 7, 2000	7.56	7.63	7.56	7.56
1468	NYSE	TDF	Wed, Dec 6, 2000	7.63	7.69	7.56	7.63
1467	NYSE	TDF	Tue, Dec 5, 2000	7.56	7.69	7.50	7.63
1466	NYSE	TDF	Mon, Dec 4, 2000	7.50	7.56	7.44	7.50
1465	NYSE	TDF	Fri, Dec 1, 2000	7.44	7.56	7.44	7.50
1464	NYSE	TDF	Thu, Nov 30, 2000	7.44	7.50	7.31	7.31
1463	NYSE	TDF	Wed, Nov 29, 2000	7.56	7.69	7.44	7.44
1462	NYSE	TDF	Tue, Nov 28, 2000	7.69	7.75	7.56	7.63
1461	NYSE	TDF	Mon, Nov 27, 2000	7.69	7.81	7.69	7.75
1460	NYSE	TDF	Fri, Nov 24, 2000	7.56	7.69	7.56	7.56
1459	NYSE	TDF	Wed, Nov 22, 2000	7.63	7.69	7.56	7.69
1458	NYSE	TDF	Tue, Nov 21, 2000	7.69	7.75	7.63	7.69
1457	NYSE	TDF	Mon, Nov 20, 2000	7.88	7.88	7.63	7.69
1456	NYSE	TDF	Fri, Nov 17, 2000	7.75	7.81	7.69	7.75
1455	NYSE	TDF	Thu, Nov 16, 2000	7.69	7.88	7.69	7.75
1454	NYSE	TDF	Wed, Nov 15, 2000	7.75	7.81	7.69	7.69
1453	NYSE	TDF	Tue, Nov 14, 2000	7.75	7.88	7.63	7.75
1452	NYSE	TDF	Mon, Nov 13, 2000	7.81	7.81	7.50	7.63
1451	NYSE	TDF	Fri, Nov 10, 2000	7.75	7.94	7.75	7.88
1450	NYSE	TDF	Thu, Nov 9, 2000	7.75	7.94	7.69	7.88
1449	NYSE	TDF	Wed, Nov 8, 2000	8.00	8.06	7.81	8.00
1448	NYSE	TDF	Tue, Nov 7, 2000	7.81	8.06	7.81	8.00
1447	NYSE	TDF	Mon, Nov 6, 2000	7.75	7.94	7.75	7.81
1446	NYSE	TDF	Fri, Nov 3, 2000	7.81	7.88	7.69	7.75
1445	NYSE	TDF	Thu, Nov 2, 2000	7.75	7.81	7.69	7.75
1444	NYSE	TDF	Wed, Nov 1, 2000	7.50	7.81	7.50	7.81
1443	NYSE	TDF	Tue, Oct 31, 2000	7.63	7.63	7.50	7.56
1442	NYSE	TDF	Mon, Oct 30, 2000	7.44	7.56	7.38	7.56
1441	NYSE	TDF	Fri, Oct 27, 2000	7.50	7.56	7.38	7.44
1440	NYSE	TDF	Thu, Oct 26, 2000	7.56	7.56	7.38	7.50
1439	NYSE	TDF	Wed, Oct 25, 2000	7.50	7.63	7.50	7.56
1438	NYSE	TDF	Tue, Oct 24, 2000	7.50	7.69	7.50	7.56
1437	NYSE	TDF	Mon, Oct 23, 2000	7.63	7.63	7.50	7.56
1436	NYSE	TDF	Fri, Oct 20, 2000	7.63	7.69	7.56	7.63
1435	NYSE	TDF	Thu, Oct 19, 2000	7.31	7.56	7.25	7.50
1434	NYSE	TDF	Wed, Oct 18, 2000	7.44	7.44	7.25	7.31
1433	NYSE	TDF	Tue, Oct 17, 2000	7.50	7.63	7.50	7.50
1432	NYSE	TDF	Mon, Oct 16, 2000	7.75	7.81	7.56	7.63
1431	NYSE	TDF	Fri, Oct 13, 2000	7.75	7.81	7.63	7.75
1430	NYSE	TDF	Thu, Oct 12, 2000	7.81	7.88	7.75	7.75
1429	NYSE	TDF	Wed, Oct 11, 2000	7.94	7.94	7.75	7.88
1428	NYSE	TDF	Tue, Oct 10, 2000	7.94	8.13	7.94	8.06
1427	NYSE	TDF	Mon, Oct 9, 2000	8.19	8.19	8.00	8.06
1426	NYSE	TDF	Fri, Oct 6, 2000	8.31	8.38	8.13	8.19
1425	NYSE	TDF	Thu, Oct 5, 2000	8.31	8.44	8.31	8.31
1424	NYSE	TDF	Wed, Oct 4, 2000	8.31	8.44	8.31	8.38
1423	NYSE	TDF	Tue, Oct 3, 2000	8.25	8.38	8.25	8.25
1422	NYSE	TDF	Mon, Oct 2, 2000	8.25	8.38	8.19	8.25
1421	NYSE	TDF	Fri, Sep 29, 2000	8.25	8.44	8.25	8.31
1420	NYSE	TDF	Thu, Sep 28, 2000	8.25	8.31	8.19	8.31
1419	NYSE	TDF	Wed, Sep 27, 2000	8.44	8.56	8.25	8.25
1418	NYSE	TDF	Tue, Sep 26, 2000	8.50	8.88	8.31	8.44
1417	NYSE	TDF	Mon, Sep 25, 2000	8.31	8.56	8.31	8.44
1416	NYSE	TDF	Fri, Sep 22, 2000	8.25	8.25	7.88	8.06
1415	NYSE	TDF	Thu, Sep 21, 2000	8.13	8.19	8.00	8.19
1414	NYSE	TDF	Wed, Sep 20, 2000	8.44	8.44	8.25	8.31
1413	NYSE	TDF	Tue, Sep 19, 2000	8.38	8.38	8.25	8.38
1412	NYSE	TDF	Mon, Sep 18, 2000	8.38	8.44	8.19	8.25
1411	NYSE	TDF	Fri, Sep 15, 2000	8.56	8.63	8.50	8.56
1410	NYSE	TDF	Thu, Sep 14, 2000	8.63	8.75	8.56	8.63
1409	NYSE	TDF	Wed, Sep 13, 2000	8.63	8.69	8.63	8.69
1408	NYSE	TDF	Tue, Sep 12, 2000	8.56	8.81	8.50	8.69
1407	NYSE	TDF	Mon, Sep 11, 2000	9.06	9.06	8.94	9.00
1406	NYSE	TDF	Fri, Sep 8, 2000	9.13	9.13	8.94	9.00
1405	NYSE	TDF	Thu, Sep 7, 2000	9.06	9.19	9.06	9.13
1404	NYSE	TDF	Wed, Sep 6, 2000	9.19	9.25	9.06	9.06
1403	NYSE	TDF	Tue, Sep 5, 2000	9.13	9.19	9.06	9.13
1402	NYSE	TDF	Fri, Sep 1, 2000	9.19	9.19	9.06	9.13
1401	NYSE	TDF	Thu, Aug 31, 2000	9.06	9.19	8.94	9.06
1400	NYSE	TDF	Wed, Aug 30, 2000	8.94	9.13	8.94	8.94
1399	NYSE	TDF	Tue, Aug 29, 2000	9.00	9.06	8.88	9.06
1398	NYSE	TDF	Mon, Aug 28, 2000	9.06	9.19	9.00	9.06
1397	NYSE	TDF	Fri, Aug 25, 2000	9.06	9.19	9.00	9.06
1396	NYSE	TDF	Thu, Aug 24, 2000	8.94	9.13	8.88	9.13
1395	NYSE	TDF	Wed, Aug 23, 2000	9.00	9.00	8.94	8.94
1394	NYSE	TDF	Tue, Aug 22, 2000	9.06	9.19	9.00	9.00
1393	NYSE	TDF	Mon, Aug 21, 2000	9.00	9.13	8.94	9.00
1392	NYSE	TDF	Fri, Aug 18, 2000	8.94	9.00	8.94	8.94
1391	NYSE	TDF	Thu, Aug 17, 2000	9.00	9.06	8.94	9.00
1390	NYSE	TDF	Wed, Aug 16, 2000	8.94	9.06	8.94	9.06
1389	NYSE	TDF	Tue, Aug 15, 2000	8.94	9.00	8.88	8.94
1388	NYSE	TDF	Mon, Aug 14, 2000	8.81	8.94	8.75	8.88
1387	NYSE	TDF	Fri, Aug 11, 2000	8.88	8.94	8.69	8.94
1386	NYSE	TDF	Thu, Aug 10, 2000	8.94	9.00	8.88	8.88
1385	NYSE	TDF	Wed, Aug 9, 2000	8.88	9.00	8.88	8.94
1384	NYSE	TDF	Tue, Aug 8, 2000	8.88	8.94	8.81	8.81
1383	NYSE	TDF	Mon, Aug 7, 2000	8.94	9.00	8.88	9.00
1382	NYSE	TDF	Fri, Aug 4, 2000	8.94	8.94	8.75	8.88
1381	NYSE	TDF	Thu, Aug 3, 2000	8.69	8.88	8.63	8.88
1380	NYSE	TDF	Wed, Aug 2, 2000	8.75	8.94	8.69	8.88
1379	NYSE	TDF	Tue, Aug 1, 2000	8.94	8.94	8.63	8.63
1378	NYSE	TDF	Mon, Jul 31, 2000	9.00	9.06	8.81	8.81
1377	NYSE	TDF	Fri, Jul 28, 2000	9.06	9.25	9.00	9.00
1376	NYSE	TDF	Thu, Jul 27, 2000	9.06	9.19	8.94	8.94
1375	NYSE	TDF	Wed, Jul 26, 2000	9.13	9.19	9.06	9.19
1374	NYSE	TDF	Tue, Jul 25, 2000	9.00	9.13	9.00	9.06
1373	NYSE	TDF	Mon, Jul 24, 2000	9.06	9.13	8.94	9.00
1372	NYSE	TDF	Fri, Jul 21, 2000	9.06	9.19	9.06	9.06
1371	NYSE	TDF	Thu, Jul 20, 2000	8.75	9.19	8.75	9.13
1370	NYSE	TDF	Wed, Jul 19, 2000	9.00	9.00	8.75	8.81
1369	NYSE	TDF	Tue, Jul 18, 2000	9.00	9.06	8.88	8.94
1368	NYSE	TDF	Mon, Jul 17, 2000	8.94	9.06	8.94	9.00
1367	NYSE	TDF	Fri, Jul 14, 2000	9.00	9.06	8.94	8.94
1366	NYSE	TDF	Thu, Jul 13, 2000	8.94	9.00	8.88	8.94
1365	NYSE	TDF	Wed, Jul 12, 2000	8.94	9.00	8.88	9.00
1364	NYSE	TDF	Tue, Jul 11, 2000	8.75	8.88	8.75	8.88
1363	NYSE	TDF	Mon, Jul 10, 2000	8.81	8.94	8.75	8.81
1362	NYSE	TDF	Fri, Jul 7, 2000	8.75	8.81	8.69	8.75
1361	NYSE	TDF	Thu, Jul 6, 2000	8.63	8.69	8.63	8.63
1360	NYSE	TDF	Wed, Jul 5, 2000	8.69	8.69	8.50	8.50
1359	NYSE	TDF	Mon, Jul 3, 2000	8.63	8.69	8.56	8.56
1358	NYSE	TDF	Fri, Jun 30, 2000	8.75	8.75	8.50	8.50
1357	NYSE	TDF	Thu, Jun 29, 2000	8.69	8.75	8.56	8.56
1356	NYSE	TDF	Wed, Jun 28, 2000	8.75	8.94	8.75	8.75
1355	NYSE	TDF	Tue, Jun 27, 2000	8.56	8.81	8.56	8.75
1354	NYSE	TDF	Mon, Jun 26, 2000	8.44	8.56	8.44	8.50
1353	NYSE	TDF	Fri, Jun 23, 2000	8.25	8.38	8.25	8.31
1352	NYSE	TDF	Thu, Jun 22, 2000	8.25	8.25	8.13	8.13
1351	NYSE	TDF	Wed, Jun 21, 2000	8.31	8.38	8.25	8.31
1350	NYSE	TDF	Tue, Jun 20, 2000	8.13	8.19	8.13	8.19
1349	NYSE	TDF	Mon, Jun 19, 2000	8.13	8.19	8.13	8.19
1348	NYSE	TDF	Fri, Jun 16, 2000	8.25	8.25	8.19	8.19
1347	NYSE	TDF	Thu, Jun 15, 2000	8.06	8.25	8.06	8.25
1346	NYSE	TDF	Wed, Jun 14, 2000	8.06	8.19	8.06	8.06
1345	NYSE	TDF	Tue, Jun 13, 2000	8.06	8.19	8.06	8.06
1344	NYSE	TDF	Mon, Jun 12, 2000	8.31	8.44	8.31	8.38
1343	NYSE	TDF	Fri, Jun 9, 2000	8.31	8.44	8.25	8.25
1342	NYSE	TDF	Thu, Jun 8, 2000	8.19	8.44	8.19	8.25
1341	NYSE	TDF	Wed, Jun 7, 2000	8.19	8.31	8.06	8.31
1340	NYSE	TDF	Tue, Jun 6, 2000	8.19	8.25	8.13	8.13
1339	NYSE	TDF	Mon, Jun 5, 2000	8.38	8.38	8.19	8.31
1338	NYSE	TDF	Fri, Jun 2, 2000	8.25	8.38	8.19	8.38
1337	NYSE	TDF	Thu, Jun 1, 2000	8.06	8.25	7.94	8.13
1336	NYSE	TDF	Wed, May 31, 2000	7.94	8.00	7.81	7.94
1335	NYSE	TDF	Tue, May 30, 2000	7.50	7.81	7.50	7.81
1334	NYSE	TDF	Fri, May 26, 2000	7.56	7.63	7.44	7.44
1333	NYSE	TDF	Thu, May 25, 2000	7.50	7.63	7.44	7.56
1332	NYSE	TDF	Wed, May 24, 2000	7.69	7.75	7.50	7.63
1331	NYSE	TDF	Tue, May 23, 2000	7.56	7.69	7.56	7.69
1330	NYSE	TDF	Mon, May 22, 2000	7.63	7.63	7.50	7.56
1329	NYSE	TDF	Fri, May 19, 2000	7.75	7.75	7.63	7.63
1328	NYSE	TDF	Thu, May 18, 2000	7.88	7.88	7.75	7.75
1327	NYSE	TDF	Wed, May 17, 2000	7.88	7.94	7.75	7.88
1326	NYSE	TDF	Tue, May 16, 2000	7.88	8.00	7.81	7.88
1325	NYSE	TDF	Mon, May 15, 2000	7.81	7.88	7.69	7.75
1324	NYSE	TDF	Fri, May 12, 2000	7.69	7.81	7.69	7.75
1323	NYSE	TDF	Thu, May 11, 2000	7.56	7.63	7.50	7.56
1322	NYSE	TDF	Wed, May 10, 2000	7.50	7.63	7.44	7.56
1321	NYSE	TDF	Tue, May 9, 2000	7.75	7.75	7.56	7.56
1320	NYSE	TDF	Mon, May 8, 2000	7.75	7.81	7.63	7.75
1319	NYSE	TDF	Fri, May 5, 2000	7.81	7.88	7.75	7.81
1318	NYSE	TDF	Thu, May 4, 2000	7.88	7.94	7.81	7.81
1317	NYSE	TDF	Wed, May 3, 2000	8.00	8.06	7.88	7.88
1316	NYSE	TDF	Tue, May 2, 2000	8.06	8.13	8.00	8.00
1315	NYSE	TDF	Mon, May 1, 2000	7.94	8.19	7.94	8.19
1314	NYSE	TDF	Fri, Apr 28, 2000	8.00	8.06	7.94	8.00
1313	NYSE	TDF	Thu, Apr 27, 2000	7.94	7.94	7.81	7.88
1312	NYSE	TDF	Wed, Apr 26, 2000	8.00	8.06	7.88	7.94
1311	NYSE	TDF	Tue, Apr 25, 2000	7.94	8.06	7.88	7.88
1310	NYSE	TDF	Mon, Apr 24, 2000	8.00	8.00	7.88	7.94
1309	NYSE	TDF	Thu, Apr 20, 2000	7.94	8.13	7.94	8.06
1308	NYSE	TDF	Wed, Apr 19, 2000	7.94	8.00	7.94	8.00
1307	NYSE	TDF	Tue, Apr 18, 2000	7.81	7.94	7.75	7.88
1306	NYSE	TDF	Mon, Apr 17, 2000	7.56	7.88	7.44	7.75
1305	NYSE	TDF	Fri, Apr 14, 2000	8.25	8.31	7.69	7.81
1304	NYSE	TDF	Thu, Apr 13, 2000	8.44	8.50	8.25	8.31
1303	NYSE	TDF	Wed, Apr 12, 2000	8.63	8.63	8.25	8.25
1302	NYSE	TDF	Tue, Apr 11, 2000	8.56	8.63	8.44	8.56
1301	NYSE	TDF	Mon, Apr 10, 2000	8.81	8.81	8.63	8.69
1300	NYSE	TDF	Fri, Apr 7, 2000	8.75	8.88	8.69	8.88
1299	NYSE	TDF	Thu, Apr 6, 2000	8.56	8.75	8.56	8.69
1298	NYSE	TDF	Wed, Apr 5, 2000	8.38	8.50	8.25	8.50
1297	NYSE	TDF	Tue, Apr 4, 2000	8.63	8.69	8.31	8.44
1296	NYSE	TDF	Mon, Apr 3, 2000	8.88	8.88	8.63	8.69
1295	NYSE	TDF	Fri, Mar 31, 2000	8.81	8.94	8.75	8.94
1294	NYSE	TDF	Thu, Mar 30, 2000	9.00	9.00	8.81	8.88
1293	NYSE	TDF	Wed, Mar 29, 2000	9.31	9.38	9.13	9.13
1292	NYSE	TDF	Tue, Mar 28, 2000	9.19	9.50	9.19	9.19
1291	NYSE	TDF	Mon, Mar 27, 2000	9.19	9.38	9.13	9.19
1290	NYSE	TDF	Fri, Mar 24, 2000	9.06	9.13	8.94	9.00
1289	NYSE	TDF	Thu, Mar 23, 2000	9.00	9.06	8.88	8.94
1288	NYSE	TDF	Wed, Mar 22, 2000	8.88	8.94	8.81	8.88
1287	NYSE	TDF	Tue, Mar 21, 2000	8.81	8.88	8.69	8.75
1286	NYSE	TDF	Mon, Mar 20, 2000	8.75	8.81	8.69	8.81
1285	NYSE	TDF	Fri, Mar 17, 2000	8.69	8.88	8.69	8.88
1284	NYSE	TDF	Thu, Mar 16, 2000	8.56	8.69	8.50	8.56
1283	NYSE	TDF	Wed, Mar 15, 2000	8.50	8.69	8.44	8.63
1282	NYSE	TDF	Tue, Mar 14, 2000	8.50	8.69	8.44	8.44
1281	NYSE	TDF	Mon, Mar 13, 2000	9.00	9.00	8.63	8.94
1280	NYSE	TDF	Fri, Mar 10, 2000	9.13	9.31	9.06	9.13
1279	NYSE	TDF	Thu, Mar 9, 2000	9.25	9.25	9.06	9.19
1278	NYSE	TDF	Wed, Mar 8, 2000	9.13	9.38	9.13	9.38
1277	NYSE	TDF	Tue, Mar 7, 2000	9.19	9.31	9.00	9.00
1276	NYSE	TDF	Mon, Mar 6, 2000	9.19	9.38	9.06	9.06
1275	NYSE	TDF	Fri, Mar 3, 2000	9.00	9.25	9.00	9.06
1274	NYSE	TDF	Thu, Mar 2, 2000	8.88	9.00	8.88	9.00
1273	NYSE	TDF	Wed, Mar 1, 2000	8.94	9.00	8.75	8.88
1272	NYSE	TDF	Tue, Feb 29, 2000	9.00	9.06	8.94	9.00
1271	NYSE	TDF	Mon, Feb 28, 2000	9.00	9.00	8.88	8.94
1270	NYSE	TDF	Fri, Feb 25, 2000	9.06	9.50	9.00	9.13
1269	NYSE	TDF	Thu, Feb 24, 2000	9.13	9.19	8.94	9.13
1268	NYSE	TDF	Wed, Feb 23, 2000	8.69	8.94	8.69	8.88
1267	NYSE	TDF	Tue, Feb 22, 2000	8.81	8.88	8.56	8.75
1266	NYSE	TDF	Fri, Feb 18, 2000	9.00	9.06	8.81	8.88
1265	NYSE	TDF	Thu, Feb 17, 2000	9.25	9.31	9.13	9.13
1264	NYSE	TDF	Wed, Feb 16, 2000	9.44	9.50	9.25	9.25
1263	NYSE	TDF	Tue, Feb 15, 2000	9.38	9.44	9.25	9.44
1262	NYSE	TDF	Mon, Feb 14, 2000	9.38	9.69	9.38	9.69
1261	NYSE	TDF	Fri, Feb 11, 2000	9.63	9.75	9.44	9.56
1260	NYSE	TDF	Thu, Feb 10, 2000	9.50	9.50	9.38	9.50
1259	NYSE	TDF	Wed, Feb 9, 2000	9.50	9.56	9.31	9.50
1258	NYSE	TDF	Tue, Feb 8, 2000	9.31	9.44	9.31	9.38
1257	NYSE	TDF	Mon, Feb 7, 2000	9.38	9.38	9.13	9.31
1256	NYSE	TDF	Fri, Feb 4, 2000	9.25	9.38	9.13	9.25
1255	NYSE	TDF	Thu, Feb 3, 2000	9.06	9.19	8.88	9.19
1254	NYSE	TDF	Wed, Feb 2, 2000	9.00	9.06	8.94	9.00
1253	NYSE	TDF	Tue, Feb 1, 2000	8.88	8.94	8.75	8.88
1252	NYSE	TDF	Mon, Jan 31, 2000	8.88	8.88	8.63	8.75
1251	NYSE	TDF	Fri, Jan 28, 2000	9.06	9.13	8.81	8.94
1250	NYSE	TDF	Thu, Jan 27, 2000	9.13	9.19	9.00	9.00
1249	NYSE	TDF	Wed, Jan 26, 2000	8.88	9.06	8.88	8.88
1248	NYSE	TDF	Tue, Jan 25, 2000	8.56	8.75	8.56	8.75
1247	NYSE	TDF	Mon, Jan 24, 2000	8.81	8.88	8.50	8.50
1246	NYSE	TDF	Fri, Jan 21, 2000	8.94	8.94	8.75	8.75
1245	NYSE	TDF	Thu, Jan 20, 2000	8.94	9.13	8.81	8.81
1244	NYSE	TDF	Wed, Jan 19, 2000	9.13	9.13	8.94	8.94
1243	NYSE	TDF	Tue, Jan 18, 2000	9.25	9.25	9.06	9.13
1242	NYSE	TDF	Fri, Jan 14, 2000	9.25	9.38	9.13	9.25
1241	NYSE	TDF	Thu, Jan 13, 2000	9.25	9.44	9.19	9.19
1240	NYSE	TDF	Wed, Jan 12, 2000	9.25	9.44	9.00	9.25
1239	NYSE	TDF	Tue, Jan 11, 2000	9.56	9.56	9.25	9.31
1238	NYSE	TDF	Mon, Jan 10, 2000	9.56	9.69	9.38	9.63
1237	NYSE	TDF	Fri, Jan 7, 2000	8.94	9.31	8.94	9.31
1236	NYSE	TDF	Thu, Jan 6, 2000	9.00	9.13	8.88	8.88
1235	NYSE	TDF	Wed, Jan 5, 2000	9.00	9.31	8.88	9.31
1234	NYSE	TDF	Tue, Jan 4, 2000	9.63	9.69	9.38	9.38
1233	NYSE	TDF	Mon, Jan 3, 2000	10.00	10.19	9.88	9.88
1232	NYSE	TDF	Fri, Dec 31, 1999	9.69	9.94	9.69	9.81
1231	NYSE	TDF	Thu, Dec 30, 1999	9.44	9.94	9.44	9.69
1230	NYSE	TDF	Wed, Dec 29, 1999	9.25	9.63	9.13	9.31
1229	NYSE	TDF	Tue, Dec 28, 1999	9.13	9.38	9.13	9.31
1228	NYSE	TDF	Mon, Dec 27, 1999	9.13	9.25	9.00	9.06
1227	NYSE	TDF	Thu, Dec 23, 1999	8.88	9.00	8.88	9.00
1226	NYSE	TDF	Wed, Dec 22, 1999	8.75	8.88	8.63	8.81
1225	NYSE	TDF	Tue, Dec 21, 1999	8.81	8.94	8.63	8.88
1224	NYSE	TDF	Mon, Dec 20, 1999	8.88	9.00	8.81	9.00
1223	NYSE	TDF	Fri, Dec 17, 1999	8.81	9.06	8.81	9.06
1222	NYSE	TDF	Thu, Dec 16, 1999	8.63	8.81	8.63	8.75
1221	NYSE	TDF	Wed, Dec 15, 1999	9.06	9.06	8.94	9.06
1220	NYSE	TDF	Tue, Dec 14, 1999	9.19	9.19	9.06	9.13
1219	NYSE	TDF	Mon, Dec 13, 1999	9.25	9.38	9.25	9.38
1218	NYSE	TDF	Fri, Dec 10, 1999	9.31	9.38	9.13	9.38
1217	NYSE	TDF	Thu, Dec 9, 1999	9.25	9.38	9.13	9.38
1216	NYSE	TDF	Wed, Dec 8, 1999	9.25	9.25	9.06	9.19
1215	NYSE	TDF	Tue, Dec 7, 1999	9.25	9.44	9.25	9.38
1214	NYSE	TDF	Mon, Dec 6, 1999	9.38	9.50	9.31	9.38
1213	NYSE	TDF	Fri, Dec 3, 1999	9.19	9.31	9.19	9.19
1212	NYSE	TDF	Thu, Dec 2, 1999	9.06	9.19	9.06	9.13
1211	NYSE	TDF	Wed, Dec 1, 1999	9.00	9.19	9.00	9.06
1210	NYSE	TDF	Tue, Nov 30, 1999	9.06	9.13	9.00	9.00
1209	NYSE	TDF	Mon, Nov 29, 1999	9.06	9.31	9.06	9.13
1208	NYSE	TDF	Fri, Nov 26, 1999	9.13	9.19	9.06	9.13
1207	NYSE	TDF	Wed, Nov 24, 1999	9.13	9.19	9.06	9.19
1206	NYSE	TDF	Tue, Nov 23, 1999	9.19	9.19	9.00	9.13
1205	NYSE	TDF	Mon, Nov 22, 1999	9.25	9.31	9.19	9.19
1204	NYSE	TDF	Fri, Nov 19, 1999	9.25	9.31	9.19	9.31
1203	NYSE	TDF	Thu, Nov 18, 1999	9.06	9.19	9.00	9.13
1202	NYSE	TDF	Wed, Nov 17, 1999	9.13	9.19	9.00	9.13
1201	NYSE	TDF	Tue, Nov 16, 1999	9.13	9.25	9.00	9.19
1200	NYSE	TDF	Mon, Nov 15, 1999	8.88	9.06	8.81	9.00
1199	NYSE	TDF	Fri, Nov 12, 1999	8.69	8.81	8.56	8.75
1198	NYSE	TDF	Thu, Nov 11, 1999	8.69	8.75	8.63	8.75
1197	NYSE	TDF	Wed, Nov 10, 1999	8.56	8.69	8.50	8.63
1196	NYSE	TDF	Tue, Nov 9, 1999	8.56	8.63	8.44	8.44
1195	NYSE	TDF	Mon, Nov 8, 1999	8.63	8.63	8.50	8.56
1194	NYSE	TDF	Fri, Nov 5, 1999	8.63	8.75	8.56	8.56
1193	NYSE	TDF	Thu, Nov 4, 1999	8.38	8.75	8.38	8.56
1192	NYSE	TDF	Wed, Nov 3, 1999	8.31	8.31	8.13	8.19
1191	NYSE	TDF	Tue, Nov 2, 1999	8.19	8.38	8.19	8.19
1190	NYSE	TDF	Mon, Nov 1, 1999	8.56	8.56	8.13	8.19
1189	NYSE	TDF	Fri, Oct 29, 1999	8.50	8.50	8.38	8.50
1188	NYSE	TDF	Thu, Oct 28, 1999	8.13	8.31	8.13	8.31
1187	NYSE	TDF	Wed, Oct 27, 1999	8.00	8.06	8.00	8.06
1186	NYSE	TDF	Tue, Oct 26, 1999	8.13	8.19	8.00	8.00
1185	NYSE	TDF	Mon, Oct 25, 1999	8.06	8.25	8.06	8.13
1184	NYSE	TDF	Fri, Oct 22, 1999	8.06	8.06	7.94	8.06
1183	NYSE	TDF	Thu, Oct 21, 1999	7.81	7.88	7.75	7.81
1182	NYSE	TDF	Wed, Oct 20, 1999	7.69	7.94	7.69	7.88
1181	NYSE	TDF	Tue, Oct 19, 1999	7.63	7.75	7.50	7.50
1180	NYSE	TDF	Mon, Oct 18, 1999	7.75	7.75	7.50	7.56
1179	NYSE	TDF	Fri, Oct 15, 1999	7.81	8.00	7.63	7.75
1178	NYSE	TDF	Thu, Oct 14, 1999	8.00	8.13	8.00	8.00
1177	NYSE	TDF	Wed, Oct 13, 1999	8.00	8.06	7.88	7.94
1176	NYSE	TDF	Tue, Oct 12, 1999	8.31	8.38	8.13	8.13
1175	NYSE	TDF	Mon, Oct 11, 1999	8.50	8.50	8.38	8.38
1174	NYSE	TDF	Fri, Oct 8, 1999	8.50	8.56	8.38	8.44
1173	NYSE	TDF	Thu, Oct 7, 1999	8.50	8.56	8.44	8.44
1172	NYSE	TDF	Wed, Oct 6, 1999	8.38	8.50	8.31	8.50
1171	NYSE	TDF	Tue, Oct 5, 1999	8.50	8.63	8.19	8.38
1170	NYSE	TDF	Mon, Oct 4, 1999	8.38	8.50	8.38	8.50
1169	NYSE	TDF	Fri, Oct 1, 1999	8.38	8.44	8.25	8.25
1168	NYSE	TDF	Thu, Sep 30, 1999	8.44	8.56	8.31	8.38
1167	NYSE	TDF	Wed, Sep 29, 1999	8.38	8.50	8.31	8.38
1166	NYSE	TDF	Tue, Sep 28, 1999	8.31	8.50	8.31	8.38
1165	NYSE	TDF	Mon, Sep 27, 1999	8.56	8.56	8.31	8.31
1164	NYSE	TDF	Fri, Sep 24, 1999	8.75	8.75	8.50	8.50
1163	NYSE	TDF	Thu, Sep 23, 1999	8.81	8.88	8.69	8.69
1162	NYSE	TDF	Wed, Sep 22, 1999	8.69	8.94	8.63	8.69
1161	NYSE	TDF	Tue, Sep 21, 1999	8.75	8.94	8.75	8.75
1160	NYSE	TDF	Mon, Sep 20, 1999	9.06	9.06	8.88	8.88
1159	NYSE	TDF	Fri, Sep 17, 1999	8.94	9.13	8.94	9.00
1158	NYSE	TDF	Thu, Sep 16, 1999	9.00	9.06	8.88	8.94
1157	NYSE	TDF	Wed, Sep 15, 1999	9.38	9.44	9.06	9.06
1156	NYSE	TDF	Tue, Sep 14, 1999	9.25	9.50	9.19	9.38
1155	NYSE	TDF	Mon, Sep 13, 1999	9.38	9.63	9.38	9.63
1154	NYSE	TDF	Fri, Sep 10, 1999	9.50	9.50	9.38	9.44
1153	NYSE	TDF	Thu, Sep 9, 1999	9.50	9.56	9.44	9.44
1152	NYSE	TDF	Wed, Sep 8, 1999	9.19	9.19	9.06	9.19
1151	NYSE	TDF	Tue, Sep 7, 1999	9.25	9.38	9.13	9.25
1150	NYSE	TDF	Fri, Sep 3, 1999	9.19	9.38	9.13	9.25
1149	NYSE	TDF	Thu, Sep 2, 1999	9.13	9.19	9.06	9.13
1148	NYSE	TDF	Wed, Sep 1, 1999	9.38	9.50	9.25	9.31
1147	NYSE	TDF	Tue, Aug 31, 1999	9.50	9.56	9.31	9.38
1146	NYSE	TDF	Mon, Aug 30, 1999	9.50	9.56	9.44	9.50
1145	NYSE	TDF	Fri, Aug 27, 1999	9.50	9.56	9.31	9.38
1144	NYSE	TDF	Thu, Aug 26, 1999	9.50	9.69	9.50	9.56
1143	NYSE	TDF	Wed, Aug 25, 1999	9.75	9.75	9.38	9.44
1142	NYSE	TDF	Tue, Aug 24, 1999	9.69	9.81	9.69	9.69
1141	NYSE	TDF	Mon, Aug 23, 1999	9.69	9.88	9.50	9.75
1140	NYSE	TDF	Fri, Aug 20, 1999	9.25	9.75	9.25	9.75
1139	NYSE	TDF	Thu, Aug 19, 1999	9.06	9.19	9.00	9.06
1138	NYSE	TDF	Wed, Aug 18, 1999	8.94	9.00	8.81	8.88
1137	NYSE	TDF	Tue, Aug 17, 1999	8.94	8.94	8.75	8.81
1136	NYSE	TDF	Mon, Aug 16, 1999	9.00	9.06	8.88	8.94
1135	NYSE	TDF	Fri, Aug 13, 1999	8.94	9.06	8.81	9.06
1134	NYSE	TDF	Thu, Aug 12, 1999	8.88	8.94	8.81	8.94
1133	NYSE	TDF	Wed, Aug 11, 1999	8.94	8.94	8.56	8.63
1132	NYSE	TDF	Tue, Aug 10, 1999	8.94	9.00	8.56	8.81
1131	NYSE	TDF	Mon, Aug 9, 1999	9.38	9.38	8.88	9.13
1130	NYSE	TDF	Fri, Aug 6, 1999	9.25	9.50	9.19	9.50
1129	NYSE	TDF	Thu, Aug 5, 1999	9.63	9.63	9.25	9.38
1128	NYSE	TDF	Wed, Aug 4, 1999	9.69	9.81	9.69	9.69
1127	NYSE	TDF	Tue, Aug 3, 1999	9.81	9.88	9.69	9.75
1126	NYSE	TDF	Mon, Aug 2, 1999	9.81	9.94	9.75	9.75
1125	NYSE	TDF	Fri, Jul 30, 1999	9.75	9.88	9.69	9.88
1124	NYSE	TDF	Thu, Jul 29, 1999	9.75	9.75	9.63	9.69
1123	NYSE	TDF	Wed, Jul 28, 1999	9.75	9.94	9.63	9.88
1122	NYSE	TDF	Tue, Jul 27, 1999	9.31	9.63	9.31	9.63
1121	NYSE	TDF	Mon, Jul 26, 1999	9.44	9.50	9.31	9.31
1120	NYSE	TDF	Fri, Jul 23, 1999	9.75	9.75	9.50	9.56
1119	NYSE	TDF	Thu, Jul 22, 1999	9.94	10.00	9.63	9.69
1118	NYSE	TDF	Wed, Jul 21, 1999	10.00	10.00	9.88	9.94
1117	NYSE	TDF	Tue, Jul 20, 1999	10.13	10.25	10.06	10.06
1116	NYSE	TDF	Mon, Jul 19, 1999	10.13	10.13	9.94	10.00
1115	NYSE	TDF	Fri, Jul 16, 1999	10.50	10.50	10.19	10.19
1114	NYSE	TDF	Thu, Jul 15, 1999	10.50	10.75	10.50	10.50
1113	NYSE	TDF	Wed, Jul 14, 1999	10.63	10.75	10.38	10.44
1112	NYSE	TDF	Tue, Jul 13, 1999	10.75	10.75	10.50	10.56
1111	NYSE	TDF	Mon, Jul 12, 1999	11.00	11.00	10.81	10.88
1110	NYSE	TDF	Fri, Jul 9, 1999	11.00	11.13	10.94	11.06
1109	NYSE	TDF	Thu, Jul 8, 1999	11.31	11.31	11.00	11.06
1108	NYSE	TDF	Wed, Jul 7, 1999	11.38	11.38	11.13	11.31
1107	NYSE	TDF	Tue, Jul 6, 1999	11.25	11.63	11.25	11.25
1106	NYSE	TDF	Fri, Jul 2, 1999	11.13	11.44	11.13	11.25
1105	NYSE	TDF	Thu, Jul 1, 1999	11.06	11.13	10.94	11.06
1104	NYSE	TDF	Wed, Jun 30, 1999	10.94	11.13	10.88	11.06
1103	NYSE	TDF	Tue, Jun 29, 1999	11.06	11.13	10.88	11.06
1102	NYSE	TDF	Mon, Jun 28, 1999	10.81	10.88	10.75	10.88
1101	NYSE	TDF	Fri, Jun 25, 1999	10.63	10.75	10.56	10.69
1100	NYSE	TDF	Thu, Jun 24, 1999	10.63	10.69	10.56	10.63
1099	NYSE	TDF	Wed, Jun 23, 1999	10.81	10.81	10.69	10.75
1098	NYSE	TDF	Tue, Jun 22, 1999	10.63	10.88	10.50	10.63
1097	NYSE	TDF	Mon, Jun 21, 1999	10.63	10.81	10.56	10.75
1096	NYSE	TDF	Fri, Jun 18, 1999	10.44	10.56	10.38	10.50
1095	NYSE	TDF	Thu, Jun 17, 1999	10.31	10.44	10.19	10.44
1094	NYSE	TDF	Wed, Jun 16, 1999	10.06	10.44	10.00	10.38
1093	NYSE	TDF	Tue, Jun 15, 1999	10.13	10.13	9.88	9.88
1092	NYSE	TDF	Mon, Jun 14, 1999	10.19	10.50	10.19	10.25
1091	NYSE	TDF	Fri, Jun 11, 1999	10.13	10.38	10.06	10.19
1090	NYSE	TDF	Thu, Jun 10, 1999	9.94	10.06	9.88	10.06
1089	NYSE	TDF	Wed, Jun 9, 1999	9.75	9.88	9.75	9.88
1088	NYSE	TDF	Tue, Jun 8, 1999	9.69	9.81	9.63	9.63
1087	NYSE	TDF	Mon, Jun 7, 1999	9.63	9.75	9.56	9.69
1086	NYSE	TDF	Fri, Jun 4, 1999	9.44	9.50	9.44	9.50
1085	NYSE	TDF	Thu, Jun 3, 1999	9.44	9.63	9.38	9.44
1084	NYSE	TDF	Wed, Jun 2, 1999	9.44	9.50	9.38	9.38
1083	NYSE	TDF	Tue, Jun 1, 1999	9.25	9.44	9.25	9.38
1082	NYSE	TDF	Fri, May 28, 1999	9.06	9.13	9.06	9.13
1081	NYSE	TDF	Thu, May 27, 1999	9.19	9.25	9.00	9.13
1080	NYSE	TDF	Wed, May 26, 1999	9.00	9.31	9.00	9.31
1079	NYSE	TDF	Tue, May 25, 1999	9.25	9.38	9.06	9.19
1078	NYSE	TDF	Mon, May 24, 1999	9.38	9.50	9.25	9.25
1077	NYSE	TDF	Fri, May 21, 1999	9.50	9.63	9.38	9.44
1076	NYSE	TDF	Thu, May 20, 1999	9.63	9.63	9.50	9.50
1075	NYSE	TDF	Wed, May 19, 1999	9.56	9.63	9.44	9.63
1074	NYSE	TDF	Tue, May 18, 1999	9.56	9.75	9.50	9.50
1073	NYSE	TDF	Mon, May 17, 1999	9.38	9.50	9.38	9.50
1072	NYSE	TDF	Fri, May 14, 1999	9.69	9.69	9.38	9.44
1071	NYSE	TDF	Thu, May 13, 1999	9.88	9.94	9.69	9.81
1070	NYSE	TDF	Wed, May 12, 1999	9.75	9.81	9.50	9.81
1069	NYSE	TDF	Tue, May 11, 1999	9.81	9.88	9.75	9.81
1068	NYSE	TDF	Mon, May 10, 1999	9.94	10.00	9.75	9.75
1067	NYSE	TDF	Fri, May 7, 1999	10.00	10.06	9.88	9.94
1066	NYSE	TDF	Thu, May 6, 1999	10.13	10.19	9.94	9.94
1065	NYSE	TDF	Wed, May 5, 1999	10.13	10.19	10.00	10.06
1064	NYSE	TDF	Tue, May 4, 1999	9.94	10.13	9.81	9.94
1063	NYSE	TDF	Mon, May 3, 1999	9.63	9.75	9.56	9.75
1062	NYSE	TDF	Fri, Apr 30, 1999	9.69	9.81	9.56	9.63
1061	NYSE	TDF	Thu, Apr 29, 1999	9.56	9.56	9.44	9.50
1060	NYSE	TDF	Wed, Apr 28, 1999	9.75	9.75	9.56	9.56
1059	NYSE	TDF	Tue, Apr 27, 1999	9.75	9.88	9.69	9.75
1058	NYSE	TDF	Mon, Apr 26, 1999	9.94	9.94	9.50	9.69
1057	NYSE	TDF	Fri, Apr 23, 1999	9.94	9.94	9.69	9.75
1056	NYSE	TDF	Thu, Apr 22, 1999	9.81	10.00	9.75	9.88
1055	NYSE	TDF	Wed, Apr 21, 1999	9.31	9.63	9.25	9.50
1054	NYSE	TDF	Tue, Apr 20, 1999	9.25	9.38	9.25	9.31
1053	NYSE	TDF	Mon, Apr 19, 1999	9.38	9.81	9.38	9.50
1052	NYSE	TDF	Fri, Apr 16, 1999	9.00	9.31	8.94	9.25
1051	NYSE	TDF	Thu, Apr 15, 1999	8.44	8.75	8.44	8.75
1050	NYSE	TDF	Wed, Apr 14, 1999	8.31	8.50	8.25	8.38
1049	NYSE	TDF	Tue, Apr 13, 1999	8.50	8.63	8.25	8.31
1048	NYSE	TDF	Mon, Apr 12, 1999	8.44	8.56	8.44	8.50
1047	NYSE	TDF	Fri, Apr 9, 1999	8.50	8.75	8.38	8.56
1046	NYSE	TDF	Thu, Apr 8, 1999	8.31	8.50	8.31	8.50
1045	NYSE	TDF	Wed, Apr 7, 1999	8.25	8.38	8.19	8.25
1044	NYSE	TDF	Tue, Apr 6, 1999	7.88	8.13	7.88	7.94
1043	NYSE	TDF	Mon, Apr 5, 1999	7.88	7.94	7.81	7.88
1042	NYSE	TDF	Thu, Apr 1, 1999	7.63	7.88	7.63	7.88
1041	NYSE	TDF	Wed, Mar 31, 1999	7.69	7.81	7.56	7.69
1040	NYSE	TDF	Tue, Mar 30, 1999	7.75	7.88	7.56	7.88
1039	NYSE	TDF	Mon, Mar 29, 1999	7.69	7.75	7.63	7.75
1038	NYSE	TDF	Fri, Mar 26, 1999	7.69	7.75	7.56	7.69
1037	NYSE	TDF	Thu, Mar 25, 1999	7.63	7.69	7.56	7.63
1036	NYSE	TDF	Wed, Mar 24, 1999	7.44	7.63	7.38	7.50
1035	NYSE	TDF	Tue, Mar 23, 1999	7.63	7.69	7.44	7.50
1034	NYSE	TDF	Mon, Mar 22, 1999	7.63	7.75	7.63	7.63
1033	NYSE	TDF	Fri, Mar 19, 1999	7.56	7.69	7.56	7.63
1032	NYSE	TDF	Thu, Mar 18, 1999	7.44	7.50	7.31	7.44
1031	NYSE	TDF	Wed, Mar 17, 1999	7.56	7.63	7.44	7.50
1030	NYSE	TDF	Tue, Mar 16, 1999	7.50	7.63	7.44	7.56
1029	NYSE	TDF	Mon, Mar 15, 1999	7.75	7.75	7.56	7.63
1028	NYSE	TDF	Fri, Mar 12, 1999	7.75	7.75	7.63	7.69
1027	NYSE	TDF	Thu, Mar 11, 1999	7.50	7.69	7.50	7.63
1026	NYSE	TDF	Wed, Mar 10, 1999	7.25	7.75	7.25	7.69
1025	NYSE	TDF	Tue, Mar 9, 1999	7.44	7.69	7.44	7.56
1024	NYSE	TDF	Mon, Mar 8, 1999	7.69	7.75	7.38	7.50
1023	NYSE	TDF	Fri, Mar 5, 1999	7.31	7.88	7.31	7.88
1022	NYSE	TDF	Thu, Mar 4, 1999	7.31	7.31	7.00	7.13
1021	NYSE	TDF	Wed, Mar 3, 1999	7.25	7.25	7.13	7.19
1020	NYSE	TDF	Tue, Mar 2, 1999	7.13	7.31	7.13	7.25
1019	NYSE	TDF	Mon, Mar 1, 1999	7.19	7.31	7.13	7.25
1018	NYSE	TDF	Fri, Feb 26, 1999	7.19	7.19	7.06	7.06
1017	NYSE	TDF	Thu, Feb 25, 1999	7.25	7.31	7.13	7.13
1016	NYSE	TDF	Wed, Feb 24, 1999	7.13	7.38	7.13	7.25
1015	NYSE	TDF	Tue, Feb 23, 1999	7.00	7.19	7.00	7.06
1014	NYSE	TDF	Mon, Feb 22, 1999	7.00	7.25	7.00	7.13
1013	NYSE	TDF	Fri, Feb 19, 1999	7.06	7.13	6.94	6.94
1012	NYSE	TDF	Thu, Feb 18, 1999	7.13	7.31	7.13	7.13
1011	NYSE	TDF	Wed, Feb 17, 1999	7.25	7.31	7.13	7.13
1010	NYSE	TDF	Tue, Feb 16, 1999	7.13	7.25	7.13	7.13
1009	NYSE	TDF	Fri, Feb 12, 1999	7.19	7.25	7.13	7.19
1008	NYSE	TDF	Thu, Feb 11, 1999	7.13	7.25	6.94	7.19
1007	NYSE	TDF	Wed, Feb 10, 1999	7.13	7.13	6.88	7.00
1006	NYSE	TDF	Tue, Feb 9, 1999	7.13	7.19	7.00	7.06
1005	NYSE	TDF	Mon, Feb 8, 1999	7.13	7.19	7.00	7.13
1004	NYSE	TDF	Fri, Feb 5, 1999	7.13	7.19	7.00	7.00
1003	NYSE	TDF	Thu, Feb 4, 1999	7.19	7.38	7.13	7.13
1002	NYSE	TDF	Wed, Feb 3, 1999	7.13	7.19	7.06	7.19
1001	NYSE	TDF	Tue, Feb 2, 1999	7.25	7.38	7.06	7.19
1000	NYSE	TDF	Mon, Feb 1, 1999	7.38	7.38	7.31	7.31
999	NYSE	TDF	Fri, Jan 29, 1999	7.25	7.38	7.25	7.38
998	NYSE	TDF	Thu, Jan 28, 1999	7.31	7.38	7.25	7.25
997	NYSE	TDF	Wed, Jan 27, 1999	7.19	7.50	7.19	7.44
996	NYSE	TDF	Tue, Jan 26, 1999	7.06	7.19	7.06	7.13
995	NYSE	TDF	Mon, Jan 25, 1999	7.38	7.44	7.13	7.13
994	NYSE	TDF	Fri, Jan 22, 1999	7.38	7.50	7.25	7.31
993	NYSE	TDF	Thu, Jan 21, 1999	7.88	8.00	7.38	7.50
992	NYSE	TDF	Wed, Jan 20, 1999	7.88	7.88	7.75	7.75
991	NYSE	TDF	Tue, Jan 19, 1999	8.00	8.00	7.69	7.81
990	NYSE	TDF	Fri, Jan 15, 1999	7.63	7.94	7.63	7.94
989	NYSE	TDF	Thu, Jan 14, 1999	7.63	7.81	7.38	7.50
988	NYSE	TDF	Wed, Jan 13, 1999	7.63	7.88	7.56	7.69
987	NYSE	TDF	Tue, Jan 12, 1999	8.25	8.38	8.06	8.13
986	NYSE	TDF	Mon, Jan 11, 1999	8.44	8.44	8.19	8.31
985	NYSE	TDF	Fri, Jan 8, 1999	8.69	8.69	8.38	8.56
984	NYSE	TDF	Thu, Jan 7, 1999	8.44	8.69	8.38	8.63
983	NYSE	TDF	Wed, Jan 6, 1999	7.88	8.38	7.88	8.38
982	NYSE	TDF	Tue, Jan 5, 1999	7.50	7.69	7.50	7.63
981	NYSE	TDF	Mon, Jan 4, 1999	7.31	7.56	7.31	7.50
980	NYSE	TDF	Thu, Dec 31, 1998	7.25	7.44	7.25	7.38
979	NYSE	TDF	Wed, Dec 30, 1998	7.44	7.44	7.25	7.25
978	NYSE	TDF	Tue, Dec 29, 1998	7.50	7.50	7.38	7.44
977	NYSE	TDF	Mon, Dec 28, 1998	7.56	7.69	7.44	7.50
976	NYSE	TDF	Thu, Dec 24, 1998	7.50	7.69	7.44	7.63
975	NYSE	TDF	Wed, Dec 23, 1998	7.56	7.63	7.44	7.50
974	NYSE	TDF	Tue, Dec 22, 1998	7.69	7.75	7.63	7.63
973	NYSE	TDF	Mon, Dec 21, 1998	7.69	7.88	7.69	7.81
972	NYSE	TDF	Fri, Dec 18, 1998	7.75	7.75	7.56	7.69
971	NYSE	TDF	Thu, Dec 17, 1998	7.63	7.69	7.50	7.63
970	NYSE	TDF	Wed, Dec 16, 1998	7.75	7.81	7.69	7.69
969	NYSE	TDF	Tue, Dec 15, 1998	7.88	7.88	7.75	7.88
968	NYSE	TDF	Mon, Dec 14, 1998	7.81	7.88	7.75	7.81
967	NYSE	TDF	Fri, Dec 11, 1998	8.06	8.13	8.00	8.00
966	NYSE	TDF	Thu, Dec 10, 1998	8.25	8.38	8.19	8.31
965	NYSE	TDF	Wed, Dec 9, 1998	8.31	8.44	8.25	8.38
964	NYSE	TDF	Tue, Dec 8, 1998	8.56	8.63	8.44	8.50
963	NYSE	TDF	Mon, Dec 7, 1998	8.63	8.81	8.63	8.63
962	NYSE	TDF	Fri, Dec 4, 1998	8.50	8.63	8.44	8.50
961	NYSE	TDF	Thu, Dec 3, 1998	8.44	8.63	8.44	8.44
960	NYSE	TDF	Wed, Dec 2, 1998	8.56	8.63	8.56	8.56
959	NYSE	TDF	Tue, Dec 1, 1998	8.50	8.69	8.38	8.56
958	NYSE	TDF	Mon, Nov 30, 1998	9.06	9.13	8.88	8.88
957	NYSE	TDF	Fri, Nov 27, 1998	9.31	9.31	9.25	9.25
956	NYSE	TDF	Wed, Nov 25, 1998	9.25	9.31	9.13	9.13
955	NYSE	TDF	Tue, Nov 24, 1998	9.44	9.50	9.19	9.25
954	NYSE	TDF	Mon, Nov 23, 1998	9.00	9.38	8.94	9.38
953	NYSE	TDF	Fri, Nov 20, 1998	8.75	8.94	8.63	8.88
952	NYSE	TDF	Thu, Nov 19, 1998	9.00	9.06	8.75	8.75
951	NYSE	TDF	Wed, Nov 18, 1998	8.81	8.88	8.63	8.81
950	NYSE	TDF	Tue, Nov 17, 1998	8.56	8.81	8.50	8.69
949	NYSE	TDF	Mon, Nov 16, 1998	8.63	8.75	8.50	8.63
948	NYSE	TDF	Fri, Nov 13, 1998	8.50	8.50	8.38	8.44
947	NYSE	TDF	Thu, Nov 12, 1998	8.50	8.50	8.38	8.44
946	NYSE	TDF	Wed, Nov 11, 1998	8.63	8.75	8.56	8.63
945	NYSE	TDF	Tue, Nov 10, 1998	8.50	8.50	8.31	8.38
944	NYSE	TDF	Mon, Nov 9, 1998	8.88	8.88	8.56	8.63
943	NYSE	TDF	Fri, Nov 6, 1998	8.94	9.00	8.88	9.00
942	NYSE	TDF	Thu, Nov 5, 1998	8.94	9.06	8.81	9.00
941	NYSE	TDF	Wed, Nov 4, 1998	8.94	9.31	8.81	9.25
940	NYSE	TDF	Tue, Nov 3, 1998	8.50	8.88	8.50	8.75
939	NYSE	TDF	Mon, Nov 2, 1998	8.50	8.56	8.31	8.44
938	NYSE	TDF	Fri, Oct 30, 1998	8.38	8.44	8.25	8.44
937	NYSE	TDF	Thu, Oct 29, 1998	8.25	8.25	8.13	8.19
936	NYSE	TDF	Wed, Oct 28, 1998	8.19	8.38	8.13	8.25
935	NYSE	TDF	Tue, Oct 27, 1998	8.56	8.56	8.25	8.31
934	NYSE	TDF	Mon, Oct 26, 1998	8.13	8.63	8.13	8.50
933	NYSE	TDF	Fri, Oct 23, 1998	8.38	8.38	8.06	8.13
932	NYSE	TDF	Thu, Oct 22, 1998	8.25	8.31	8.19	8.25
931	NYSE	TDF	Wed, Oct 21, 1998	8.13	8.38	8.06	8.31
930	NYSE	TDF	Tue, Oct 20, 1998	8.19	8.19	8.00	8.06
929	NYSE	TDF	Mon, Oct 19, 1998	8.13	8.19	7.94	8.13
928	NYSE	TDF	Fri, Oct 16, 1998	8.00	8.25	7.94	8.19
927	NYSE	TDF	Thu, Oct 15, 1998	7.31	8.13	7.25	8.00
926	NYSE	TDF	Wed, Oct 14, 1998	7.25	7.50	7.25	7.31
925	NYSE	TDF	Tue, Oct 13, 1998	7.19	7.31	7.00	7.31
924	NYSE	TDF	Mon, Oct 12, 1998	7.19	7.38	7.00	7.31
923	NYSE	TDF	Fri, Oct 9, 1998	6.50	6.88	6.50	6.75
922	NYSE	TDF	Thu, Oct 8, 1998	6.19	6.25	6.13	6.25
921	NYSE	TDF	Wed, Oct 7, 1998	6.38	6.38	6.19	6.25
920	NYSE	TDF	Tue, Oct 6, 1998	6.06	6.44	6.06	6.31
919	NYSE	TDF	Mon, Oct 5, 1998	6.13	6.13	5.88	6.06
918	NYSE	TDF	Fri, Oct 2, 1998	6.19	6.31	6.06	6.19
917	NYSE	TDF	Thu, Oct 1, 1998	6.31	6.56	6.19	6.19
916	NYSE	TDF	Wed, Sep 30, 1998	6.81	6.88	6.44	6.44
915	NYSE	TDF	Tue, Sep 29, 1998	7.06	7.06	6.88	6.88
914	NYSE	TDF	Mon, Sep 28, 1998	6.88	7.13	6.88	7.13
913	NYSE	TDF	Fri, Sep 25, 1998	6.75	6.81	6.63	6.75
912	NYSE	TDF	Thu, Sep 24, 1998	7.13	7.13	6.75	6.88
911	NYSE	TDF	Wed, Sep 23, 1998	6.81	7.00	6.69	6.94
910	NYSE	TDF	Tue, Sep 22, 1998	6.75	6.88	6.63	6.69
909	NYSE	TDF	Mon, Sep 21, 1998	6.63	6.69	6.38	6.63
908	NYSE	TDF	Fri, Sep 18, 1998	6.56	6.81	6.56	6.75
907	NYSE	TDF	Thu, Sep 17, 1998	6.75	6.75	6.50	6.63
906	NYSE	TDF	Wed, Sep 16, 1998	6.69	7.25	6.69	7.00
905	NYSE	TDF	Tue, Sep 15, 1998	6.56	6.75	6.38	6.63
904	NYSE	TDF	Mon, Sep 14, 1998	6.25	6.63	6.25	6.44
903	NYSE	TDF	Fri, Sep 11, 1998	6.06	6.13	5.88	6.13
902	NYSE	TDF	Thu, Sep 10, 1998	6.13	6.25	6.00	6.06
901	NYSE	TDF	Wed, Sep 9, 1998	6.19	6.31	6.06	6.13
900	NYSE	TDF	Tue, Sep 8, 1998	6.13	6.50	6.13	6.25
899	NYSE	TDF	Fri, Sep 4, 1998	5.75	5.94	5.63	5.75
898	NYSE	TDF	Thu, Sep 3, 1998	6.00	6.00	5.38	5.56
897	NYSE	TDF	Wed, Sep 2, 1998	6.06	6.19	5.88	6.00
896	NYSE	TDF	Tue, Sep 1, 1998	5.56	6.00	5.25	6.00
895	NYSE	TDF	Mon, Aug 31, 1998	5.88	5.94	5.63	5.69
894	NYSE	TDF	Fri, Aug 28, 1998	6.06	6.31	5.88	6.00
893	NYSE	TDF	Thu, Aug 27, 1998	6.38	6.38	6.00	6.00
892	NYSE	TDF	Wed, Aug 26, 1998	6.63	6.75	6.44	6.44
891	NYSE	TDF	Tue, Aug 25, 1998	6.81	7.00	6.63	6.63
890	NYSE	TDF	Mon, Aug 24, 1998	6.75	6.94	6.69	6.75
889	NYSE	TDF	Fri, Aug 21, 1998	6.81	6.81	6.50	6.63
888	NYSE	TDF	Thu, Aug 20, 1998	6.88	7.00	6.88	6.88
887	NYSE	TDF	Wed, Aug 19, 1998	6.81	7.00	6.75	6.81
886	NYSE	TDF	Tue, Aug 18, 1998	6.81	6.81	6.69	6.69
885	NYSE	TDF	Mon, Aug 17, 1998	6.63	6.88	6.56	6.81
884	NYSE	TDF	Fri, Aug 14, 1998	6.75	7.00	6.63	6.69
883	NYSE	TDF	Thu, Aug 13, 1998	6.25	6.50	6.25	6.50
882	NYSE	TDF	Wed, Aug 12, 1998	6.56	6.69	6.44	6.50
881	NYSE	TDF	Tue, Aug 11, 1998	6.44	6.63	6.25	6.31
880	NYSE	TDF	Mon, Aug 10, 1998	7.00	7.00	6.75	6.81
879	NYSE	TDF	Fri, Aug 7, 1998	7.25	7.25	6.88	6.94
878	NYSE	TDF	Thu, Aug 6, 1998	7.06	7.19	7.00	7.19
877	NYSE	TDF	Wed, Aug 5, 1998	7.06	7.25	7.06	7.25
876	NYSE	TDF	Tue, Aug 4, 1998	7.38	7.50	7.13	7.19
875	NYSE	TDF	Mon, Aug 3, 1998	7.75	7.75	7.38	7.38
874	NYSE	TDF	Fri, Jul 31, 1998	7.88	7.88	7.56	7.69
873	NYSE	TDF	Thu, Jul 30, 1998	7.94	8.25	7.81	7.88
872	NYSE	TDF	Wed, Jul 29, 1998	7.94	7.94	7.69	7.69
871	NYSE	TDF	Tue, Jul 28, 1998	7.94	8.00	7.75	7.81
870	NYSE	TDF	Mon, Jul 27, 1998	8.00	8.13	7.81	8.13
869	NYSE	TDF	Fri, Jul 24, 1998	8.13	8.19	8.00	8.13
868	NYSE	TDF	Thu, Jul 23, 1998	8.25	8.25	8.00	8.06
867	NYSE	TDF	Wed, Jul 22, 1998	8.50	8.50	8.25	8.38
866	NYSE	TDF	Tue, Jul 21, 1998	8.69	8.69	8.44	8.50
865	NYSE	TDF	Mon, Jul 20, 1998	8.81	8.81	8.56	8.63
864	NYSE	TDF	Fri, Jul 17, 1998	8.88	8.94	8.75	8.81
863	NYSE	TDF	Thu, Jul 16, 1998	8.63	8.88	8.56	8.81
862	NYSE	TDF	Wed, Jul 15, 1998	8.56	8.75	8.44	8.56
861	NYSE	TDF	Tue, Jul 14, 1998	8.44	8.56	8.38	8.38
860	NYSE	TDF	Mon, Jul 13, 1998	8.19	8.44	8.13	8.38
859	NYSE	TDF	Fri, Jul 10, 1998	8.25	8.38	8.19	8.31
858	NYSE	TDF	Thu, Jul 9, 1998	8.44	8.50	8.25	8.31
857	NYSE	TDF	Wed, Jul 8, 1998	8.63	8.69	8.50	8.56
856	NYSE	TDF	Tue, Jul 7, 1998	8.38	8.63	8.38	8.50
855	NYSE	TDF	Mon, Jul 6, 1998	8.50	8.63	8.25	8.50
854	NYSE	TDF	Thu, Jul 2, 1998	8.81	8.81	8.56	8.63
853	NYSE	TDF	Wed, Jul 1, 1998	8.63	8.94	8.63	8.81
852	NYSE	TDF	Tue, Jun 30, 1998	8.25	8.50	8.13	8.50
851	NYSE	TDF	Mon, Jun 29, 1998	8.44	8.50	8.06	8.19
850	NYSE	TDF	Fri, Jun 26, 1998	8.75	8.75	8.44	8.50
849	NYSE	TDF	Thu, Jun 25, 1998	8.50	9.00	8.50	8.63
848	NYSE	TDF	Wed, Jun 24, 1998	8.56	8.69	8.44	8.56
847	NYSE	TDF	Tue, Jun 23, 1998	8.75	9.00	8.50	8.63
846	NYSE	TDF	Mon, Jun 22, 1998	8.56	8.69	8.38	8.69
845	NYSE	TDF	Fri, Jun 19, 1998	8.56	8.94	8.56	8.81
844	NYSE	TDF	Thu, Jun 18, 1998	9.25	9.44	8.38	8.63
843	NYSE	TDF	Wed, Jun 17, 1998	8.44	9.13	8.44	9.13
842	NYSE	TDF	Tue, Jun 16, 1998	7.88	8.00	7.81	7.94
841	NYSE	TDF	Mon, Jun 15, 1998	7.88	7.88	7.63	7.69
840	NYSE	TDF	Fri, Jun 12, 1998	7.94	8.00	7.81	8.00
839	NYSE	TDF	Thu, Jun 11, 1998	8.38	8.38	7.88	7.94
838	NYSE	TDF	Wed, Jun 10, 1998	8.75	8.81	8.25	8.31
837	NYSE	TDF	Tue, Jun 9, 1998	8.88	9.00	8.75	8.88
836	NYSE	TDF	Mon, Jun 8, 1998	9.00	9.06	8.88	8.88
835	NYSE	TDF	Fri, Jun 5, 1998	9.00	9.13	9.00	9.06
834	NYSE	TDF	Thu, Jun 4, 1998	9.19	9.19	9.00	9.00
833	NYSE	TDF	Wed, Jun 3, 1998	9.00	9.25	8.94	9.13
832	NYSE	TDF	Tue, Jun 2, 1998	8.94	9.00	8.75	8.88
831	NYSE	TDF	Mon, Jun 1, 1998	9.00	9.06	8.88	8.94
830	NYSE	TDF	Fri, May 29, 1998	9.13	9.25	9.06	9.19
829	NYSE	TDF	Thu, May 28, 1998	9.13	9.38	9.13	9.19
828	NYSE	TDF	Wed, May 27, 1998	9.44	9.50	9.25	9.31
827	NYSE	TDF	Tue, May 26, 1998	9.81	9.88	9.50	9.56
826	NYSE	TDF	Fri, May 22, 1998	9.88	9.88	9.75	9.81
825	NYSE	TDF	Thu, May 21, 1998	9.88	9.94	9.81	9.81
824	NYSE	TDF	Wed, May 20, 1998	9.75	9.88	9.75	9.88
823	NYSE	TDF	Tue, May 19, 1998	9.69	9.88	9.69	9.75
822	NYSE	TDF	Mon, May 18, 1998	9.56	9.69	9.50	9.56
821	NYSE	TDF	Fri, May 15, 1998	9.75	9.94	9.50	9.63
820	NYSE	TDF	Thu, May 14, 1998	9.44	9.88	9.38	9.81
819	NYSE	TDF	Wed, May 13, 1998	9.44	9.63	9.25	9.56
818	NYSE	TDF	Tue, May 12, 1998	9.81	9.88	9.75	9.81
817	NYSE	TDF	Mon, May 11, 1998	10.00	10.13	9.94	10.00
816	NYSE	TDF	Fri, May 8, 1998	9.81	10.00	9.75	9.94
815	NYSE	TDF	Thu, May 7, 1998	10.00	10.13	9.81	9.81
814	NYSE	TDF	Wed, May 6, 1998	10.44	10.50	10.00	10.00
813	NYSE	TDF	Tue, May 5, 1998	10.63	10.75	10.50	10.50
812	NYSE	TDF	Mon, May 4, 1998	11.00	11.00	10.75	10.75
811	NYSE	TDF	Fri, May 1, 1998	10.94	11.19	10.88	11.00
810	NYSE	TDF	Thu, Apr 30, 1998	10.63	11.00	10.50	10.88
809	NYSE	TDF	Wed, Apr 29, 1998	10.56	10.63	10.44	10.50
808	NYSE	TDF	Tue, Apr 28, 1998	10.56	10.81	10.50	10.50
807	NYSE	TDF	Mon, Apr 27, 1998	10.88	10.88	10.38	10.50
806	NYSE	TDF	Fri, Apr 24, 1998	11.00	11.06	11.00	11.00
805	NYSE	TDF	Thu, Apr 23, 1998	10.94	11.06	10.94	11.06
804	NYSE	TDF	Wed, Apr 22, 1998	11.00	11.13	10.94	11.00
803	NYSE	TDF	Tue, Apr 21, 1998	11.06	11.19	11.00	11.06
802	NYSE	TDF	Mon, Apr 20, 1998	10.88	11.19	10.88	11.13
801	NYSE	TDF	Fri, Apr 17, 1998	10.88	11.13	10.75	11.00
800	NYSE	TDF	Thu, Apr 16, 1998	10.94	11.00	10.88	11.00
799	NYSE	TDF	Wed, Apr 15, 1998	11.06	11.25	11.06	11.13
798	NYSE	TDF	Tue, Apr 14, 1998	11.06	11.25	11.00	11.25
797	NYSE	TDF	Mon, Apr 13, 1998	11.00	11.13	10.94	11.06
796	NYSE	TDF	Thu, Apr 9, 1998	10.94	11.06	10.88	10.94
795	NYSE	TDF	Wed, Apr 8, 1998	10.94	11.00	10.81	10.81
794	NYSE	TDF	Tue, Apr 7, 1998	11.13	11.13	10.75	10.75
793	NYSE	TDF	Mon, Apr 6, 1998	11.19	11.25	11.00	11.06
792	NYSE	TDF	Fri, Apr 3, 1998	11.13	11.25	11.00	11.13
791	NYSE	TDF	Thu, Apr 2, 1998	11.19	11.25	11.13	11.19
790	NYSE	TDF	Wed, Apr 1, 1998	11.31	11.38	11.19	11.25
789	NYSE	TDF	Tue, Mar 31, 1998	11.44	11.44	11.25	11.38
788	NYSE	TDF	Mon, Mar 30, 1998	11.69	11.69	11.31	11.44
787	NYSE	TDF	Fri, Mar 27, 1998	11.50	11.75	11.50	11.69
786	NYSE	TDF	Thu, Mar 26, 1998	11.38	11.56	11.31	11.50
785	NYSE	TDF	Wed, Mar 25, 1998	11.63	11.69	11.38	11.38
784	NYSE	TDF	Tue, Mar 24, 1998	11.56	11.63	11.44	11.56
783	NYSE	TDF	Mon, Mar 23, 1998	11.38	11.63	11.31	11.56
782	NYSE	TDF	Fri, Mar 20, 1998	11.50	11.63	11.44	11.50
781	NYSE	TDF	Thu, Mar 19, 1998	11.50	11.69	11.38	11.50
780	NYSE	TDF	Wed, Mar 18, 1998	11.44	11.50	11.25	11.31
779	NYSE	TDF	Tue, Mar 17, 1998	11.44	11.56	11.25	11.50
778	NYSE	TDF	Mon, Mar 16, 1998	11.69	11.69	11.38	11.38
777	NYSE	TDF	Fri, Mar 13, 1998	11.50	11.63	11.44	11.56
776	NYSE	TDF	Thu, Mar 12, 1998	11.31	11.44	11.25	11.38
775	NYSE	TDF	Wed, Mar 11, 1998	11.38	11.63	11.38	11.56
774	NYSE	TDF	Tue, Mar 10, 1998	11.50	11.56	11.38	11.44
773	NYSE	TDF	Mon, Mar 9, 1998	11.31	11.50	11.25	11.31
772	NYSE	TDF	Fri, Mar 6, 1998	11.06	11.38	11.00	11.25
771	NYSE	TDF	Thu, Mar 5, 1998	11.19	11.19	10.88	10.94
770	NYSE	TDF	Wed, Mar 4, 1998	11.63	11.63	11.38	11.44
769	NYSE	TDF	Tue, Mar 3, 1998	11.50	11.63	11.44	11.63
768	NYSE	TDF	Mon, Mar 2, 1998	11.50	11.69	11.38	11.50
767	NYSE	TDF	Fri, Feb 27, 1998	11.50	11.69	11.44	11.56
766	NYSE	TDF	Thu, Feb 26, 1998	11.38	11.50	11.38	11.44
765	NYSE	TDF	Wed, Feb 25, 1998	11.13	11.31	11.06	11.31
764	NYSE	TDF	Tue, Feb 24, 1998	11.00	11.00	10.81	11.00
763	NYSE	TDF	Mon, Feb 23, 1998	11.13	11.19	10.94	11.06
762	NYSE	TDF	Fri, Feb 20, 1998	10.88	11.13	10.88	11.06
761	NYSE	TDF	Thu, Feb 19, 1998	11.00	11.06	10.88	11.00
760	NYSE	TDF	Wed, Feb 18, 1998	11.13	11.31	11.13	11.25
759	NYSE	TDF	Tue, Feb 17, 1998	11.06	11.13	10.94	11.00
758	NYSE	TDF	Fri, Feb 13, 1998	11.06	11.19	10.88	11.13
757	NYSE	TDF	Thu, Feb 12, 1998	11.13	11.19	10.88	11.13
756	NYSE	TDF	Wed, Feb 11, 1998	11.69	11.69	11.25	11.31
755	NYSE	TDF	Tue, Feb 10, 1998	11.81	11.81	11.63	11.69
754	NYSE	TDF	Mon, Feb 9, 1998	11.50	11.81	11.50	11.75
753	NYSE	TDF	Fri, Feb 6, 1998	11.38	11.63	11.38	11.50
752	NYSE	TDF	Thu, Feb 5, 1998	11.44	11.56	11.38	11.50
751	NYSE	TDF	Wed, Feb 4, 1998	11.38	11.38	11.06	11.31
750	NYSE	TDF	Tue, Feb 3, 1998	11.63	11.63	11.25	11.50
749	NYSE	TDF	Mon, Feb 2, 1998	11.56	11.81	11.38	11.56
748	NYSE	TDF	Fri, Jan 30, 1998	10.56	11.00	10.44	10.88
747	NYSE	TDF	Thu, Jan 29, 1998	10.13	10.44	10.06	10.25
746	NYSE	TDF	Wed, Jan 28, 1998	10.25	10.25	10.00	10.13
745	NYSE	TDF	Tue, Jan 27, 1998	10.06	10.25	10.00	10.19
744	NYSE	TDF	Mon, Jan 26, 1998	10.50	10.50	9.94	10.06
743	NYSE	TDF	Fri, Jan 23, 1998	10.38	10.56	10.38	10.44
742	NYSE	TDF	Thu, Jan 22, 1998	10.50	10.50	10.31	10.44
741	NYSE	TDF	Wed, Jan 21, 1998	10.94	11.00	10.50	10.69
740	NYSE	TDF	Tue, Jan 20, 1998	11.19	11.31	10.94	10.94
739	NYSE	TDF	Fri, Jan 16, 1998	10.50	11.00	10.50	10.88
738	NYSE	TDF	Thu, Jan 15, 1998	10.44	10.44	10.19	10.25
737	NYSE	TDF	Wed, Jan 14, 1998	10.75	10.88	10.25	10.44
736	NYSE	TDF	Tue, Jan 13, 1998	10.13	10.38	9.88	10.13
735	NYSE	TDF	Mon, Jan 12, 1998	9.00	9.69	8.63	9.69
734	NYSE	TDF	Fri, Jan 9, 1998	10.25	10.25	9.50	9.50
733	NYSE	TDF	Thu, Jan 8, 1998	10.38	10.56	10.25	10.38
732	NYSE	TDF	Wed, Jan 7, 1998	10.38	10.69	10.38	10.69
731	NYSE	TDF	Tue, Jan 6, 1998	11.00	11.00	10.75	10.81
730	NYSE	TDF	Mon, Jan 5, 1998	11.13	11.13	10.81	10.94
729	NYSE	TDF	Fri, Jan 2, 1998	10.81	12.00	10.63	11.31
728	NYSE	TDF	Wed, Dec 31, 1997	10.63	10.81	10.50	10.75
727	NYSE	TDF	Tue, Dec 30, 1997	10.56	10.88	10.56	10.81
726	NYSE	TDF	Mon, Dec 29, 1997	10.69	10.88	10.19	10.19
725	NYSE	TDF	Fri, Dec 26, 1997	10.81	11.00	10.81	11.00
724	NYSE	TDF	Wed, Dec 24, 1997	10.69	10.88	10.69	10.81
723	NYSE	TDF	Tue, Dec 23, 1997	10.88	10.94	10.63	10.69
722	NYSE	TDF	Mon, Dec 22, 1997	10.50	10.88	10.38	10.69
721	NYSE	TDF	Fri, Dec 19, 1997	10.94	11.00	10.63	10.94
720	NYSE	TDF	Thu, Dec 18, 1997	11.50	11.63	10.94	11.13
719	NYSE	TDF	Wed, Dec 17, 1997	11.56	11.69	11.44	11.56
718	NYSE	TDF	Tue, Dec 16, 1997	11.63	11.75	11.25	11.31
717	NYSE	TDF	Mon, Dec 15, 1997	11.00	11.75	10.88	11.69
716	NYSE	TDF	Fri, Dec 12, 1997	10.88	11.31	10.88	11.00
715	NYSE	TDF	Thu, Dec 11, 1997	11.06	11.25	10.75	10.88
714	NYSE	TDF	Wed, Dec 10, 1997	12.00	12.00	11.50	11.69
713	NYSE	TDF	Tue, Dec 9, 1997	12.44	12.44	12.00	12.19
712	NYSE	TDF	Mon, Dec 8, 1997	12.56	12.69	12.44	12.56
711	NYSE	TDF	Fri, Dec 5, 1997	12.38	12.63	12.25	12.50
710	NYSE	TDF	Thu, Dec 4, 1997	12.50	12.63	12.44	12.50
709	NYSE	TDF	Wed, Dec 3, 1997	12.38	12.50	12.31	12.44
708	NYSE	TDF	Tue, Dec 2, 1997	12.00	12.38	12.00	12.25
707	NYSE	TDF	Mon, Dec 1, 1997	11.75	12.13	11.75	11.94
706	NYSE	TDF	Fri, Nov 28, 1997	11.25	11.75	11.25	11.75
705	NYSE	TDF	Wed, Nov 26, 1997	11.88	12.13	11.75	11.94
704	NYSE	TDF	Tue, Nov 25, 1997	11.56	11.88	11.44	11.56
703	NYSE	TDF	Mon, Nov 24, 1997	11.94	11.94	11.63	11.69
702	NYSE	TDF	Fri, Nov 21, 1997	12.50	12.56	12.25	12.50
701	NYSE	TDF	Thu, Nov 20, 1997	12.06	12.19	11.94	12.06
700	NYSE	TDF	Wed, Nov 19, 1997	12.13	12.19	12.00	12.19
699	NYSE	TDF	Tue, Nov 18, 1997	12.50	12.56	12.13	12.25
698	NYSE	TDF	Mon, Nov 17, 1997	12.50	12.75	12.44	12.56
697	NYSE	TDF	Fri, Nov 14, 1997	11.50	11.94	11.25	11.94
696	NYSE	TDF	Thu, Nov 13, 1997	11.38	11.88	11.38	11.56
695	NYSE	TDF	Wed, Nov 12, 1997	11.94	12.00	11.25	11.25
694	NYSE	TDF	Tue, Nov 11, 1997	12.00	12.13	11.63	12.13
693	NYSE	TDF	Mon, Nov 10, 1997	11.75	12.13	11.75	11.94
692	NYSE	TDF	Fri, Nov 7, 1997	12.25	12.25	11.69	11.75
691	NYSE	TDF	Thu, Nov 6, 1997	12.63	12.63	12.25	12.38
690	NYSE	TDF	Wed, Nov 5, 1997	12.50	12.69	12.50	12.56
689	NYSE	TDF	Tue, Nov 4, 1997	12.81	12.88	12.50	12.56
688	NYSE	TDF	Mon, Nov 3, 1997	13.19	13.38	12.88	12.94
687	NYSE	TDF	Fri, Oct 31, 1997	12.50	12.88	12.50	12.81
686	NYSE	TDF	Thu, Oct 30, 1997	12.25	12.38	12.00	12.38
685	NYSE	TDF	Wed, Oct 29, 1997	13.75	13.75	12.50	12.63
684	NYSE	TDF	Tue, Oct 28, 1997	12.00	14.00	11.50	13.50
683	NYSE	TDF	Mon, Oct 27, 1997	12.63	12.75	12.25	12.31
682	NYSE	TDF	Fri, Oct 24, 1997	13.94	14.00	13.25	13.44
681	NYSE	TDF	Thu, Oct 23, 1997	12.50	13.13	12.13	12.88
680	NYSE	TDF	Wed, Oct 22, 1997	13.63	14.00	13.13	13.69
679	NYSE	TDF	Tue, Oct 21, 1997	14.00	14.19	14.00	14.13
678	NYSE	TDF	Mon, Oct 20, 1997	14.50	14.50	14.38	14.50
677	NYSE	TDF	Fri, Oct 17, 1997	14.88	15.06	14.81	14.94
676	NYSE	TDF	Thu, Oct 16, 1997	15.00	15.19	14.81	14.81
675	NYSE	TDF	Wed, Oct 15, 1997	15.13	15.13	14.88	15.00
674	NYSE	TDF	Tue, Oct 14, 1997	15.25	15.38	15.25	15.31
673	NYSE	TDF	Mon, Oct 13, 1997	15.31	15.44	15.25	15.38
672	NYSE	TDF	Fri, Oct 10, 1997	15.13	15.31	15.13	15.31
671	NYSE	TDF	Thu, Oct 9, 1997	15.38	15.44	15.13	15.25
670	NYSE	TDF	Wed, Oct 8, 1997	15.81	15.81	15.50	15.50
669	NYSE	TDF	Tue, Oct 7, 1997	15.75	15.81	15.63	15.75
668	NYSE	TDF	Mon, Oct 6, 1997	15.88	15.88	15.63	15.75
667	NYSE	TDF	Fri, Oct 3, 1997	15.94	16.13	15.88	15.94
666	NYSE	TDF	Thu, Oct 2, 1997	15.88	15.88	15.75	15.88
665	NYSE	TDF	Wed, Oct 1, 1997	15.94	16.06	15.88	15.94
664	NYSE	TDF	Tue, Sep 30, 1997	15.88	16.06	15.81	16.00
663	NYSE	TDF	Mon, Sep 29, 1997	16.06	16.06	15.75	15.81
662	NYSE	TDF	Fri, Sep 26, 1997	16.06	16.25	16.06	16.06
661	NYSE	TDF	Thu, Sep 25, 1997	16.00	16.13	15.94	16.00
660	NYSE	TDF	Wed, Sep 24, 1997	15.94	16.00	15.75	15.88
659	NYSE	TDF	Tue, Sep 23, 1997	15.88	15.88	15.69	15.69
658	NYSE	TDF	Mon, Sep 22, 1997	15.94	16.00	15.75	15.88
657	NYSE	TDF	Fri, Sep 19, 1997	16.00	16.19	15.94	16.06
656	NYSE	TDF	Thu, Sep 18, 1997	15.88	16.13	15.81	16.00
655	NYSE	TDF	Wed, Sep 17, 1997	15.88	16.00	15.88	15.88
654	NYSE	TDF	Tue, Sep 16, 1997	15.75	15.94	15.63	15.94
653	NYSE	TDF	Mon, Sep 15, 1997	15.75	15.81	15.69	15.75
652	NYSE	TDF	Fri, Sep 12, 1997	15.69	15.69	15.44	15.56
651	NYSE	TDF	Thu, Sep 11, 1997	15.63	15.63	15.50	15.63
650	NYSE	TDF	Wed, Sep 10, 1997	16.00	16.06	15.75	15.75
649	NYSE	TDF	Tue, Sep 9, 1997	16.31	16.38	16.00	16.06
648	NYSE	TDF	Mon, Sep 8, 1997	16.38	16.44	16.31	16.38
647	NYSE	TDF	Fri, Sep 5, 1997	16.19	16.31	16.13	16.25
646	NYSE	TDF	Thu, Sep 4, 1997	15.75	16.06	15.63	15.88
645	NYSE	TDF	Wed, Sep 3, 1997	16.31	16.44	16.00	16.25
644	NYSE	TDF	Tue, Sep 2, 1997	15.13	15.88	14.75	15.88
643	NYSE	TDF	Fri, Aug 29, 1997	15.75	15.81	15.00	15.19
642	NYSE	TDF	Thu, Aug 28, 1997	16.25	16.38	16.00	16.13
641	NYSE	TDF	Wed, Aug 27, 1997	16.63	16.88	16.63	16.81
640	NYSE	TDF	Tue, Aug 26, 1997	16.56	16.75	16.50	16.63
639	NYSE	TDF	Mon, Aug 25, 1997	16.50	16.75	16.50	16.75
638	NYSE	TDF	Fri, Aug 22, 1997	16.56	16.63	16.25	16.38
637	NYSE	TDF	Thu, Aug 21, 1997	17.13	17.19	16.81	16.81
636	NYSE	TDF	Wed, Aug 20, 1997	16.81	17.25	16.75	17.25
635	NYSE	TDF	Tue, Aug 19, 1997	16.75	16.81	16.56	16.69
634	NYSE	TDF	Mon, Aug 18, 1997	17.06	17.25	16.50	16.88
633	NYSE	TDF	Fri, Aug 15, 1997	18.06	18.19	17.50	17.50
632	NYSE	TDF	Thu, Aug 14, 1997	18.13	18.56	18.13	18.50
631	NYSE	TDF	Wed, Aug 13, 1997	17.88	18.00	17.75	17.94
630	NYSE	TDF	Tue, Aug 12, 1997	17.75	17.94	17.69	17.81
629	NYSE	TDF	Mon, Aug 11, 1997	17.38	17.75	17.31	17.69
628	NYSE	TDF	Fri, Aug 8, 1997	17.38	17.50	17.06	17.31
627	NYSE	TDF	Thu, Aug 7, 1997	17.56	17.75	17.50	17.63
626	NYSE	TDF	Wed, Aug 6, 1997	17.38	17.56	17.38	17.56
625	NYSE	TDF	Tue, Aug 5, 1997	16.75	17.50	16.75	17.44
624	NYSE	TDF	Mon, Aug 4, 1997	16.38	16.94	16.38	16.94
623	NYSE	TDF	Fri, Aug 1, 1997	16.63	16.69	16.38	16.44
622	NYSE	TDF	Thu, Jul 31, 1997	16.38	16.75	16.25	16.63
621	NYSE	TDF	Wed, Jul 30, 1997	16.06	16.31	16.06	16.25
620	NYSE	TDF	Tue, Jul 29, 1997	16.06	16.06	15.88	15.88
619	NYSE	TDF	Mon, Jul 28, 1997	15.94	16.06	15.94	16.06
618	NYSE	TDF	Fri, Jul 25, 1997	15.88	16.00	15.88	15.94
617	NYSE	TDF	Thu, Jul 24, 1997	16.13	16.13	15.88	15.94
616	NYSE	TDF	Wed, Jul 23, 1997	16.00	16.13	16.00	16.13
615	NYSE	TDF	Tue, Jul 22, 1997	15.75	16.00	15.75	15.94
614	NYSE	TDF	Mon, Jul 21, 1997	15.88	15.88	15.75	15.88
613	NYSE	TDF	Fri, Jul 18, 1997	16.00	16.06	15.75	15.75
612	NYSE	TDF	Thu, Jul 17, 1997	16.13	16.19	16.00	16.06
611	NYSE	TDF	Wed, Jul 16, 1997	16.00	16.06	15.94	16.00
610	NYSE	TDF	Tue, Jul 15, 1997	16.19	16.25	16.00	16.00
609	NYSE	TDF	Mon, Jul 14, 1997	16.06	16.31	16.00	16.25
608	NYSE	TDF	Fri, Jul 11, 1997	15.81	16.06	15.75	16.00
607	NYSE	TDF	Thu, Jul 10, 1997	15.63	15.69	15.56	15.63
606	NYSE	TDF	Wed, Jul 9, 1997	15.81	15.81	15.50	15.56
605	NYSE	TDF	Tue, Jul 8, 1997	15.81	15.81	15.75	15.81
604	NYSE	TDF	Mon, Jul 7, 1997	16.00	16.00	15.75	15.81
603	NYSE	TDF	Thu, Jul 3, 1997	16.13	16.13	16.00	16.06
602	NYSE	TDF	Wed, Jul 2, 1997	16.25	16.25	16.13	16.25
601	NYSE	TDF	Tue, Jul 1, 1997	16.19	16.25	16.19	16.25
600	NYSE	TDF	Mon, Jun 30, 1997	16.38	16.50	16.19	16.25
599	NYSE	TDF	Fri, Jun 27, 1997	16.19	16.38	16.19	16.38
598	NYSE	TDF	Thu, Jun 26, 1997	16.00	16.25	15.94	16.19
597	NYSE	TDF	Wed, Jun 25, 1997	16.25	16.25	15.94	16.00
596	NYSE	TDF	Tue, Jun 24, 1997	16.06	16.25	15.94	16.13
595	NYSE	TDF	Mon, Jun 23, 1997	16.38	16.38	16.00	16.00
594	NYSE	TDF	Fri, Jun 20, 1997	16.13	16.38	16.00	16.38
593	NYSE	TDF	Thu, Jun 19, 1997	15.88	16.00	15.75	15.88
592	NYSE	TDF	Wed, Jun 18, 1997	15.88	15.88	15.75	15.88
591	NYSE	TDF	Tue, Jun 17, 1997	16.00	16.00	15.75	15.88
590	NYSE	TDF	Mon, Jun 16, 1997	16.00	16.13	16.00	16.00
589	NYSE	TDF	Fri, Jun 13, 1997	16.00	16.13	15.88	16.00
588	NYSE	TDF	Thu, Jun 12, 1997	16.00	16.25	15.88	16.13
587	NYSE	TDF	Wed, Jun 11, 1997	16.00	16.25	16.00	16.13
586	NYSE	TDF	Tue, Jun 10, 1997	16.13	16.25	16.00	16.13
585	NYSE	TDF	Mon, Jun 9, 1997	16.00	16.25	16.00	16.25
584	NYSE	TDF	Fri, Jun 6, 1997	16.13	16.13	15.88	16.00
583	NYSE	TDF	Thu, Jun 5, 1997	16.25	16.25	16.13	16.25
582	NYSE	TDF	Wed, Jun 4, 1997	16.13	16.25	16.13	16.13
581	NYSE	TDF	Tue, Jun 3, 1997	16.25	16.25	16.13	16.13
580	NYSE	TDF	Mon, Jun 2, 1997	16.38	16.50	16.25	16.25
579	NYSE	TDF	Fri, May 30, 1997	15.88	16.38	15.88	16.38
578	NYSE	TDF	Thu, May 29, 1997	16.50	16.63	16.38	16.38
577	NYSE	TDF	Wed, May 28, 1997	16.50	16.63	16.38	16.50
576	NYSE	TDF	Tue, May 27, 1997	16.13	16.50	16.13	16.38
575	NYSE	TDF	Fri, May 23, 1997	16.13	16.13	16.00	16.00
574	NYSE	TDF	Thu, May 22, 1997	16.13	16.25	16.00	16.13
573	NYSE	TDF	Wed, May 21, 1997	16.25	16.38	16.13	16.13
572	NYSE	TDF	Tue, May 20, 1997	16.25	16.38	16.13	16.38
571	NYSE	TDF	Mon, May 19, 1997	16.00	16.25	16.00	16.25
570	NYSE	TDF	Fri, May 16, 1997	16.00	16.13	15.88	16.00
569	NYSE	TDF	Thu, May 15, 1997	16.00	16.13	16.00	16.00
568	NYSE	TDF	Wed, May 14, 1997	16.13	16.38	16.06	16.13
567	NYSE	TDF	Tue, May 13, 1997	16.13	16.13	16.00	16.00
566	NYSE	TDF	Mon, May 12, 1997	16.00	16.25	16.00	16.25
565	NYSE	TDF	Fri, May 9, 1997	15.88	16.13	15.88	15.88
564	NYSE	TDF	Thu, May 8, 1997	15.63	15.88	15.63	15.75
563	NYSE	TDF	Wed, May 7, 1997	15.63	15.75	15.63	15.63
562	NYSE	TDF	Tue, May 6, 1997	15.63	15.75	15.50	15.63
561	NYSE	TDF	Mon, May 5, 1997	15.25	15.63	15.25	15.63
560	NYSE	TDF	Fri, May 2, 1997	15.00	15.25	15.00	15.25
559	NYSE	TDF	Thu, May 1, 1997	14.88	15.00	14.88	14.88
558	NYSE	TDF	Wed, Apr 30, 1997	14.88	15.00	14.75	14.75
557	NYSE	TDF	Tue, Apr 29, 1997	14.75	15.00	14.75	14.88
556	NYSE	TDF	Mon, Apr 28, 1997	14.63	14.75	14.63	14.75
555	NYSE	TDF	Fri, Apr 25, 1997	14.75	14.75	14.50	14.63
554	NYSE	TDF	Thu, Apr 24, 1997	14.75	14.88	14.75	14.75
553	NYSE	TDF	Wed, Apr 23, 1997	14.88	15.00	14.75	14.75
552	NYSE	TDF	Tue, Apr 22, 1997	14.75	14.88	14.75	14.88
551	NYSE	TDF	Mon, Apr 21, 1997	14.88	15.00	14.75	14.75
550	NYSE	TDF	Fri, Apr 18, 1997	14.63	14.88	14.63	14.75
549	NYSE	TDF	Thu, Apr 17, 1997	14.63	14.75	14.50	14.63
548	NYSE	TDF	Wed, Apr 16, 1997	14.50	14.75	14.50	14.75
547	NYSE	TDF	Tue, Apr 15, 1997	14.38	14.63	14.38	14.50
546	NYSE	TDF	Mon, Apr 14, 1997	14.50	14.50	14.25	14.38
545	NYSE	TDF	Fri, Apr 11, 1997	14.38	14.50	14.38	14.38
544	NYSE	TDF	Thu, Apr 10, 1997	14.38	14.50	14.38	14.50
543	NYSE	TDF	Wed, Apr 9, 1997	14.38	14.63	14.38	14.50
542	NYSE	TDF	Tue, Apr 8, 1997	14.50	14.50	14.38	14.38
541	NYSE	TDF	Mon, Apr 7, 1997	14.38	14.50	14.25	14.50
540	NYSE	TDF	Fri, Apr 4, 1997	14.25	14.25	14.13	14.25
539	NYSE	TDF	Thu, Apr 3, 1997	14.25	14.38	14.13	14.25
538	NYSE	TDF	Wed, Apr 2, 1997	14.63	14.63	14.25	14.25
537	NYSE	TDF	Tue, Apr 1, 1997	14.38	14.63	14.25	14.50
536	NYSE	TDF	Mon, Mar 31, 1997	14.63	14.75	14.38	14.50
535	NYSE	TDF	Thu, Mar 27, 1997	14.75	14.88	14.50	14.75
534	NYSE	TDF	Wed, Mar 26, 1997	14.88	14.88	14.75	14.88
533	NYSE	TDF	Tue, Mar 25, 1997	14.88	14.88	14.63	14.75
532	NYSE	TDF	Mon, Mar 24, 1997	14.88	15.00	14.75	14.88
531	NYSE	TDF	Fri, Mar 21, 1997	14.88	14.88	14.75	14.75
530	NYSE	TDF	Thu, Mar 20, 1997	15.00	15.13	14.75	14.88
529	NYSE	TDF	Wed, Mar 19, 1997	15.13	15.25	15.00	15.13
528	NYSE	TDF	Tue, Mar 18, 1997	15.25	15.25	15.00	15.13
527	NYSE	TDF	Mon, Mar 17, 1997	15.25	15.25	15.09	15.25
526	NYSE	TDF	Fri, Mar 14, 1997	15.38	15.38	14.86	15.25
525	NYSE	TDF	Thu, Mar 13, 1997	15.38	15.50	15.25	15.25
524	NYSE	TDF	Wed, Mar 12, 1997	15.50	15.63	15.38	15.50
523	NYSE	TDF	Tue, Mar 11, 1997	15.63	15.63	15.50	15.50
522	NYSE	TDF	Mon, Mar 10, 1997	15.63	15.75	15.50	15.50
521	NYSE	TDF	Fri, Mar 7, 1997	15.63	15.75	15.63	15.63
520	NYSE	TDF	Thu, Mar 6, 1997	15.75	15.75	15.63	15.63
519	NYSE	TDF	Wed, Mar 5, 1997	15.75	15.88	15.75	15.88
518	NYSE	TDF	Tue, Mar 4, 1997	15.50	15.88	15.50	15.75
517	NYSE	TDF	Mon, Mar 3, 1997	15.63	15.63	15.50	15.50
516	NYSE	TDF	Fri, Feb 28, 1997	15.25	15.75	15.25	15.63
515	NYSE	TDF	Thu, Feb 27, 1997	15.50	15.50	15.25	15.25
514	NYSE	TDF	Wed, Feb 26, 1997	15.50	15.63	15.25	15.50
513	NYSE	TDF	Tue, Feb 25, 1997	15.50	15.63	15.50	15.50
512	NYSE	TDF	Mon, Feb 24, 1997	15.38	15.50	15.25	15.50
511	NYSE	TDF	Fri, Feb 21, 1997	15.25	15.50	15.25	15.38
510	NYSE	TDF	Thu, Feb 20, 1997	15.13	15.38	15.13	15.25
509	NYSE	TDF	Wed, Feb 19, 1997	15.25	15.38	14.88	14.88
508	NYSE	TDF	Tue, Feb 18, 1997	15.50	15.50	15.25	15.25
507	NYSE	TDF	Fri, Feb 14, 1997	15.75	15.75	15.50	15.63
506	NYSE	TDF	Thu, Feb 13, 1997	15.75	15.88	15.63	15.75
505	NYSE	TDF	Wed, Feb 12, 1997	15.88	16.00	15.75	16.00
504	NYSE	TDF	Tue, Feb 11, 1997	15.88	16.00	15.75	15.75
503	NYSE	TDF	Mon, Feb 10, 1997	15.75	16.00	15.75	16.00
502	NYSE	TDF	Fri, Feb 7, 1997	15.63	15.88	15.63	15.63
501	NYSE	TDF	Thu, Feb 6, 1997	15.50	15.63	15.50	15.50
500	NYSE	TDF	Wed, Feb 5, 1997	15.50	15.88	15.50	15.50
499	NYSE	TDF	Tue, Feb 4, 1997	15.63	15.75	15.50	15.63
498	NYSE	TDF	Mon, Feb 3, 1997	15.63	15.63	15.50	15.50
497	NYSE	TDF	Fri, Jan 31, 1997	15.63	15.75	15.50	15.63
496	NYSE	TDF	Thu, Jan 30, 1997	15.63	15.63	15.50	15.50
495	NYSE	TDF	Wed, Jan 29, 1997	15.63	15.63	15.38	15.50
494	NYSE	TDF	Tue, Jan 28, 1997	15.75	15.88	15.63	15.63
493	NYSE	TDF	Mon, Jan 27, 1997	15.75	15.75	15.50	15.50
492	NYSE	TDF	Fri, Jan 24, 1997	16.13	16.13	15.75	15.75
491	NYSE	TDF	Thu, Jan 23, 1997	16.38	16.50	16.13	16.13
490	NYSE	TDF	Wed, Jan 22, 1997	16.50	16.63	16.38	16.38
489	NYSE	TDF	Tue, Jan 21, 1997	16.63	16.75	16.50	16.75
488	NYSE	TDF	Mon, Jan 20, 1997	16.63	16.75	16.50	16.75
487	NYSE	TDF	Fri, Jan 17, 1997	16.50	16.63	16.38	16.63
486	NYSE	TDF	Thu, Jan 16, 1997	16.50	16.63	16.38	16.44
485	NYSE	TDF	Wed, Jan 15, 1997	16.38	16.63	16.25	16.50
484	NYSE	TDF	Tue, Jan 14, 1997	16.13	16.25	16.00	16.13
483	NYSE	TDF	Mon, Jan 13, 1997	16.00	16.13	15.88	16.00
482	NYSE	TDF	Fri, Jan 10, 1997	15.88	16.00	15.75	15.88
481	NYSE	TDF	Thu, Jan 9, 1997	16.13	16.13	15.88	16.00
480	NYSE	TDF	Wed, Jan 8, 1997	16.00	16.25	15.88	16.13
479	NYSE	TDF	Tue, Jan 7, 1997	16.00	16.13	15.88	16.00
478	NYSE	TDF	Mon, Jan 6, 1997	16.00	16.25	16.00	16.00
477	NYSE	TDF	Fri, Jan 3, 1997	15.88	16.13	15.88	16.00
476	NYSE	TDF	Thu, Jan 2, 1997	16.00	16.00	15.75	15.88
475	NYSE	TDF	Tue, Dec 31, 1996	16.00	16.13	16.00	16.13
474	NYSE	TDF	Mon, Dec 30, 1996	15.88	16.13	15.88	16.13
473	NYSE	TDF	Fri, Dec 27, 1996	15.63	15.75	15.50	15.75
472	NYSE	TDF	Thu, Dec 26, 1996	16.00	16.00	15.75	15.88
471	NYSE	TDF	Tue, Dec 24, 1996	15.88	16.00	15.75	15.88
470	NYSE	TDF	Mon, Dec 23, 1996	15.88	15.88	15.75	15.75
469	NYSE	TDF	Fri, Dec 20, 1996	15.88	16.00	15.75	15.88
468	NYSE	TDF	Thu, Dec 19, 1996	15.50	15.88	15.50	15.88
467	NYSE	TDF	Wed, Dec 18, 1996	15.50	15.63	15.38	15.44
466	NYSE	TDF	Tue, Dec 17, 1996	15.50	15.50	15.25	15.50
465	NYSE	TDF	Mon, Dec 16, 1996	15.69	15.75	15.63	15.75
464	NYSE	TDF	Fri, Dec 13, 1996	15.50	15.75	15.38	15.75
463	NYSE	TDF	Thu, Dec 12, 1996	15.75	15.88	15.63	15.63
462	NYSE	TDF	Wed, Dec 11, 1996	16.00	16.00	15.63	15.63
461	NYSE	TDF	Tue, Dec 10, 1996	16.13	16.50	16.00	16.25
460	NYSE	TDF	Mon, Dec 9, 1996	15.75	16.13	15.75	16.00
459	NYSE	TDF	Fri, Dec 6, 1996	15.50	15.75	15.25	15.75
458	NYSE	TDF	Thu, Dec 5, 1996	15.88	16.00	15.75	16.00
457	NYSE	TDF	Wed, Dec 4, 1996	15.63	15.88	15.63	15.88
456	NYSE	TDF	Tue, Dec 3, 1996	15.75	16.00	15.63	15.63
455	NYSE	TDF	Mon, Dec 2, 1996	15.63	15.88	15.50	15.88
454	NYSE	TDF	Fri, Nov 29, 1996	15.63	15.63	15.50	15.63
453	NYSE	TDF	Wed, Nov 27, 1996	15.63	15.75	15.63	15.63
452	NYSE	TDF	Tue, Nov 26, 1996	15.50	15.75	15.38	15.63
451	NYSE	TDF	Mon, Nov 25, 1996	15.00	15.50	15.00	15.38
450	NYSE	TDF	Fri, Nov 22, 1996	14.88	15.00	14.75	15.00
449	NYSE	TDF	Thu, Nov 21, 1996	14.88	14.88	14.75	14.88
448	NYSE	TDF	Wed, Nov 20, 1996	15.00	15.00	14.75	14.88
447	NYSE	TDF	Tue, Nov 19, 1996	14.75	15.00	14.63	14.88
446	NYSE	TDF	Mon, Nov 18, 1996	14.63	14.88	14.63	14.75
445	NYSE	TDF	Fri, Nov 15, 1996	14.50	14.63	14.50	14.53
444	NYSE	TDF	Thu, Nov 14, 1996	14.50	14.63	14.38	14.63
443	NYSE	TDF	Wed, Nov 13, 1996	14.38	14.63	14.38	14.50
442	NYSE	TDF	Tue, Nov 12, 1996	14.25	14.38	14.13	14.25
441	NYSE	TDF	Mon, Nov 11, 1996	14.13	14.25	14.13	14.25
440	NYSE	TDF	Fri, Nov 8, 1996	14.25	14.25	14.13	14.25
439	NYSE	TDF	Thu, Nov 7, 1996	14.13	14.25	14.13	14.25
438	NYSE	TDF	Wed, Nov 6, 1996	14.00	14.25	14.00	14.25
437	NYSE	TDF	Tue, Nov 5, 1996	14.00	14.00	13.88	14.00
436	NYSE	TDF	Mon, Nov 4, 1996	14.00	14.00	13.88	14.00
435	NYSE	TDF	Fri, Nov 1, 1996	14.00	14.00	13.88	14.00
434	NYSE	TDF	Thu, Oct 31, 1996	13.88	14.00	13.88	14.00
433	NYSE	TDF	Wed, Oct 30, 1996	13.88	14.00	13.88	14.00
432	NYSE	TDF	Tue, Oct 29, 1996	13.88	14.00	13.88	14.00
431	NYSE	TDF	Mon, Oct 28, 1996	13.88	14.13	13.88	14.00
430	NYSE	TDF	Fri, Oct 25, 1996	13.88	14.00	13.75	14.00
429	NYSE	TDF	Thu, Oct 24, 1996	13.88	13.88	13.75	13.75
428	NYSE	TDF	Wed, Oct 23, 1996	13.75	13.88	13.75	13.88
427	NYSE	TDF	Tue, Oct 22, 1996	14.00	14.00	13.75	13.75
426	NYSE	TDF	Mon, Oct 21, 1996	13.88	14.13	13.88	14.00
425	NYSE	TDF	Fri, Oct 18, 1996	14.00	14.00	13.88	13.88
424	NYSE	TDF	Thu, Oct 17, 1996	13.75	14.00	13.75	13.88
423	NYSE	TDF	Wed, Oct 16, 1996	13.88	13.88	13.75	13.75
422	NYSE	TDF	Tue, Oct 15, 1996	13.88	14.00	13.88	13.88
421	NYSE	TDF	Mon, Oct 14, 1996	13.88	14.00	13.75	13.75
420	NYSE	TDF	Fri, Oct 11, 1996	13.75	13.88	13.63	13.88
419	NYSE	TDF	Thu, Oct 10, 1996	13.63	13.75	13.63	13.75
418	NYSE	TDF	Wed, Oct 9, 1996	13.63	13.75	13.50	13.63
417	NYSE	TDF	Tue, Oct 8, 1996	13.63	13.75	13.63	13.75
416	NYSE	TDF	Mon, Oct 7, 1996	13.75	13.75	13.63	13.63
415	NYSE	TDF	Fri, Oct 4, 1996	13.63	13.75	13.50	13.69
414	NYSE	TDF	Thu, Oct 3, 1996	13.50	13.63	13.50	13.63
413	NYSE	TDF	Wed, Oct 2, 1996	13.50	13.63	13.50	13.63
412	NYSE	TDF	Tue, Oct 1, 1996	13.50	13.63	13.50	13.50
411	NYSE	TDF	Mon, Sep 30, 1996	13.63	13.63	13.50	13.63
410	NYSE	TDF	Fri, Sep 27, 1996	13.38	13.63	13.38	13.50
409	NYSE	TDF	Thu, Sep 26, 1996	13.38	13.50	13.38	13.50
408	NYSE	TDF	Wed, Sep 25, 1996	13.50	13.50	13.38	13.50
407	NYSE	TDF	Tue, Sep 24, 1996	13.38	13.63	13.38	13.38
406	NYSE	TDF	Mon, Sep 23, 1996	13.50	13.50	13.38	13.38
405	NYSE	TDF	Fri, Sep 20, 1996	13.50	13.63	13.38	13.50
404	NYSE	TDF	Thu, Sep 19, 1996	13.50	13.63	13.50	13.50
403	NYSE	TDF	Wed, Sep 18, 1996	13.63	13.63	13.50	13.50
402	NYSE	TDF	Tue, Sep 17, 1996	13.63	13.75	13.50	13.63
401	NYSE	TDF	Mon, Sep 16, 1996	13.50	13.75	13.38	13.63
400	NYSE	TDF	Fri, Sep 13, 1996	13.38	13.50	13.38	13.38
399	NYSE	TDF	Thu, Sep 12, 1996	13.25	13.38	13.13	13.25
398	NYSE	TDF	Wed, Sep 11, 1996	13.25	13.38	13.13	13.25
397	NYSE	TDF	Tue, Sep 10, 1996	13.38	13.38	13.25	13.38
396	NYSE	TDF	Mon, Sep 9, 1996	13.38	13.50	13.38	13.50
395	NYSE	TDF	Fri, Sep 6, 1996	13.25	13.38	13.25	13.25
394	NYSE	TDF	Thu, Sep 5, 1996	13.25	13.38	13.25	13.25
393	NYSE	TDF	Wed, Sep 4, 1996	13.38	13.38	13.25	13.38
392	NYSE	TDF	Tue, Sep 3, 1996	13.13	13.38	13.00	13.38
391	NYSE	TDF	Fri, Aug 30, 1996	13.13	13.25	13.00	13.25
390	NYSE	TDF	Thu, Aug 29, 1996	13.38	13.38	13.13	13.13
389	NYSE	TDF	Wed, Aug 28, 1996	13.50	13.50	13.38	13.50
388	NYSE	TDF	Tue, Aug 27, 1996	13.25	13.50	13.25	13.50
387	NYSE	TDF	Mon, Aug 26, 1996	13.25	13.38	13.25	13.38
386	NYSE	TDF	Fri, Aug 23, 1996	13.38	13.38	13.25	13.25
385	NYSE	TDF	Thu, Aug 22, 1996	13.25	13.50	13.13	13.38
384	NYSE	TDF	Wed, Aug 21, 1996	13.25	13.25	13.13	13.25
383	NYSE	TDF	Tue, Aug 20, 1996	13.25	13.25	13.13	13.25
382	NYSE	TDF	Mon, Aug 19, 1996	13.00	13.25	13.00	13.25
381	NYSE	TDF	Fri, Aug 16, 1996	13.00	13.13	12.88	13.00
380	NYSE	TDF	Thu, Aug 15, 1996	12.88	13.13	12.88	13.00
379	NYSE	TDF	Wed, Aug 14, 1996	13.00	13.13	12.88	12.88
378	NYSE	TDF	Tue, Aug 13, 1996	13.00	13.13	12.88	13.00
377	NYSE	TDF	Mon, Aug 12, 1996	12.88	13.13	12.88	13.00
376	NYSE	TDF	Fri, Aug 9, 1996	13.13	13.13	12.88	12.88
375	NYSE	TDF	Thu, Aug 8, 1996	13.00	13.13	13.00	13.13
374	NYSE	TDF	Wed, Aug 7, 1996	13.13	13.25	13.00	13.13
373	NYSE	TDF	Tue, Aug 6, 1996	13.25	13.25	13.13	13.13
372	NYSE	TDF	Mon, Aug 5, 1996	12.88	13.25	12.88	13.25
371	NYSE	TDF	Fri, Aug 2, 1996	12.75	12.88	12.63	12.88
370	NYSE	TDF	Thu, Aug 1, 1996	12.50	12.63	12.38	12.63
369	NYSE	TDF	Wed, Jul 31, 1996	12.25	12.50	12.25	12.38
368	NYSE	TDF	Tue, Jul 30, 1996	12.50	12.50	12.25	12.25
367	NYSE	TDF	Mon, Jul 29, 1996	12.50	12.63	12.50	12.50
366	NYSE	TDF	Fri, Jul 26, 1996	12.50	12.63	12.50	12.63
365	NYSE	TDF	Thu, Jul 25, 1996	12.50	12.63	12.50	12.50
364	NYSE	TDF	Wed, Jul 24, 1996	12.63	12.63	12.25	12.25
363	NYSE	TDF	Tue, Jul 23, 1996	12.75	12.88	12.63	12.63
362	NYSE	TDF	Mon, Jul 22, 1996	12.63	12.75	12.63	12.63
361	NYSE	TDF	Fri, Jul 19, 1996	12.75	12.88	12.63	12.75
360	NYSE	TDF	Thu, Jul 18, 1996	12.50	12.75	12.50	12.69
359	NYSE	TDF	Wed, Jul 17, 1996	12.50	12.63	12.38	12.50
358	NYSE	TDF	Tue, Jul 16, 1996	12.38	12.63	11.75	12.25
357	NYSE	TDF	Mon, Jul 15, 1996	12.75	12.75	12.38	12.38
356	NYSE	TDF	Fri, Jul 12, 1996	12.75	12.75	12.63	12.75
355	NYSE	TDF	Thu, Jul 11, 1996	13.00	13.00	12.50	12.75
354	NYSE	TDF	Wed, Jul 10, 1996	13.00	13.13	13.00	13.00
353	NYSE	TDF	Tue, Jul 9, 1996	13.00	13.13	13.00	13.00
352	NYSE	TDF	Mon, Jul 8, 1996	12.88	13.13	12.88	13.00
351	NYSE	TDF	Fri, Jul 5, 1996	13.13	13.13	12.88	12.88
350	NYSE	TDF	Wed, Jul 3, 1996	13.13	13.25	13.13	13.13
349	NYSE	TDF	Tue, Jul 2, 1996	13.13	13.25	13.13	13.25
348	NYSE	TDF	Mon, Jul 1, 1996	13.13	13.25	13.00	13.13
347	NYSE	TDF	Fri, Jun 28, 1996	13.13	13.25	13.13	13.25
346	NYSE	TDF	Thu, Jun 27, 1996	13.13	13.25	13.00	13.00
345	NYSE	TDF	Wed, Jun 26, 1996	13.25	13.25	13.13	13.13
344	NYSE	TDF	Tue, Jun 25, 1996	13.13	13.25	13.13	13.25
343	NYSE	TDF	Mon, Jun 24, 1996	13.13	13.25	13.13	13.25
342	NYSE	TDF	Fri, Jun 21, 1996	13.25	13.25	13.13	13.25
341	NYSE	TDF	Thu, Jun 20, 1996	13.13	13.25	13.13	13.13
340	NYSE	TDF	Wed, Jun 19, 1996	13.25	13.25	13.13	13.13
339	NYSE	TDF	Tue, Jun 18, 1996	13.13	13.25	13.13	13.19
338	NYSE	TDF	Mon, Jun 17, 1996	13.13	13.25	13.13	13.13
337	NYSE	TDF	Fri, Jun 14, 1996	13.25	13.25	13.13	13.13
336	NYSE	TDF	Thu, Jun 13, 1996	13.13	13.25	13.00	13.13
335	NYSE	TDF	Wed, Jun 12, 1996	13.25	13.25	13.00	13.00
334	NYSE	TDF	Tue, Jun 11, 1996	13.25	13.25	13.13	13.25
333	NYSE	TDF	Mon, Jun 10, 1996	13.25	13.25	13.00	13.25
332	NYSE	TDF	Fri, Jun 7, 1996	13.25	13.25	12.88	13.13
331	NYSE	TDF	Thu, Jun 6, 1996	13.38	13.38	13.25	13.38
330	NYSE	TDF	Wed, Jun 5, 1996	13.38	13.38	13.25	13.25
329	NYSE	TDF	Tue, Jun 4, 1996	13.25	13.38	13.25	13.38
328	NYSE	TDF	Mon, Jun 3, 1996	13.25	13.38	13.13	13.25
327	NYSE	TDF	Fri, May 31, 1996	13.25	13.38	13.13	13.25
326	NYSE	TDF	Thu, May 30, 1996	13.13	13.25	13.13	13.25
325	NYSE	TDF	Wed, May 29, 1996	13.25	13.38	13.25	13.31
324	NYSE	TDF	Tue, May 28, 1996	13.25	13.38	13.25	13.25
323	NYSE	TDF	Fri, May 24, 1996	13.38	13.38	13.13	13.25
322	NYSE	TDF	Thu, May 23, 1996	13.50	13.50	13.25	13.25
321	NYSE	TDF	Wed, May 22, 1996	13.38	13.50	13.38	13.38
320	NYSE	TDF	Tue, May 21, 1996	13.38	13.50	13.38	13.38
319	NYSE	TDF	Mon, May 20, 1996	13.25	13.38	13.13	13.25
318	NYSE	TDF	Fri, May 17, 1996	13.00	13.25	13.00	13.25
317	NYSE	TDF	Thu, May 16, 1996	13.13	13.13	13.00	13.00
316	NYSE	TDF	Wed, May 15, 1996	13.13	13.25	13.13	13.25
315	NYSE	TDF	Tue, May 14, 1996	13.25	13.25	13.00	13.13
314	NYSE	TDF	Mon, May 13, 1996	13.25	13.25	13.13	13.13
313	NYSE	TDF	Fri, May 10, 1996	13.13	13.25	13.13	13.13
312	NYSE	TDF	Thu, May 9, 1996	13.13	13.25	13.00	13.13
311	NYSE	TDF	Wed, May 8, 1996	13.25	13.38	13.00	13.13
310	NYSE	TDF	Tue, May 7, 1996	13.38	13.50	13.25	13.25
309	NYSE	TDF	Mon, May 6, 1996	13.50	13.50	13.25	13.50
308	NYSE	TDF	Fri, May 3, 1996	13.50	13.50	13.38	13.38
307	NYSE	TDF	Thu, May 2, 1996	13.63	13.63	13.38	13.50
306	NYSE	TDF	Wed, May 1, 1996	13.38	13.75	13.38	13.63
305	NYSE	TDF	Tue, Apr 30, 1996	13.38	13.63	13.38	13.50
304	NYSE	TDF	Mon, Apr 29, 1996	13.50	13.50	13.38	13.50
303	NYSE	TDF	Fri, Apr 26, 1996	13.50	13.50	13.38	13.50
302	NYSE	TDF	Thu, Apr 25, 1996	13.50	13.63	13.38	13.38
301	NYSE	TDF	Wed, Apr 24, 1996	13.50	13.63	13.38	13.63
300	NYSE	TDF	Tue, Apr 23, 1996	13.38	13.50	13.38	13.38
299	NYSE	TDF	Mon, Apr 22, 1996	13.25	13.50	13.25	13.50
298	NYSE	TDF	Fri, Apr 19, 1996	13.38	13.50	13.25	13.25
297	NYSE	TDF	Thu, Apr 18, 1996	13.38	13.50	13.25	13.38
296	NYSE	TDF	Wed, Apr 17, 1996	13.50	13.56	13.38	13.38
295	NYSE	TDF	Tue, Apr 16, 1996	13.50	13.63	13.50	13.50
294	NYSE	TDF	Mon, Apr 15, 1996	13.50	13.63	13.50	13.50
293	NYSE	TDF	Fri, Apr 12, 1996	13.38	13.50	13.25	13.50
292	NYSE	TDF	Thu, Apr 11, 1996	13.63	13.63	13.38	13.38
291	NYSE	TDF	Wed, Apr 10, 1996	13.75	13.75	13.63	13.63
290	NYSE	TDF	Tue, Apr 9, 1996	13.50	13.75	13.50	13.75
289	NYSE	TDF	Mon, Apr 8, 1996	13.50	13.50	13.38	13.50
288	NYSE	TDF	Thu, Apr 4, 1996	13.75	13.75	13.63	13.75
287	NYSE	TDF	Wed, Apr 3, 1996	13.75	13.75	13.63	13.63
286	NYSE	TDF	Tue, Apr 2, 1996	13.88	14.00	13.75	13.88
285	NYSE	TDF	Mon, Apr 1, 1996	13.88	14.00	13.75	13.88
284	NYSE	TDF	Fri, Mar 29, 1996	13.88	14.00	13.88	14.00
283	NYSE	TDF	Thu, Mar 28, 1996	14.00	14.00	13.88	13.88
282	NYSE	TDF	Wed, Mar 27, 1996	14.00	14.13	13.88	14.00
281	NYSE	TDF	Tue, Mar 26, 1996	13.88	14.00	13.75	13.88
280	NYSE	TDF	Mon, Mar 25, 1996	13.75	13.88	13.75	13.88
279	NYSE	TDF	Fri, Mar 22, 1996	13.88	13.88	13.50	13.75
278	NYSE	TDF	Thu, Mar 21, 1996	13.88	13.88	13.75	13.88
277	NYSE	TDF	Wed, Mar 20, 1996	13.63	13.88	13.63	13.88
276	NYSE	TDF	Tue, Mar 19, 1996	13.50	13.75	13.50	13.75
275	NYSE	TDF	Mon, Mar 18, 1996	13.38	13.50	13.25	13.38
274	NYSE	TDF	Fri, Mar 15, 1996	13.38	13.38	13.25	13.38
273	NYSE	TDF	Thu, Mar 14, 1996	13.13	13.38	13.13	13.25
272	NYSE	TDF	Wed, Mar 13, 1996	13.13	13.25	13.00	13.00
271	NYSE	TDF	Tue, Mar 12, 1996	13.25	13.38	13.00	13.25
270	NYSE	TDF	Mon, Mar 11, 1996	12.75	13.38	12.63	13.38
269	NYSE	TDF	Fri, Mar 8, 1996	13.38	13.50	12.88	13.00
268	NYSE	TDF	Thu, Mar 7, 1996	13.88	14.00	13.75	13.81
267	NYSE	TDF	Wed, Mar 6, 1996	14.13	14.13	14.00	14.00
266	NYSE	TDF	Tue, Mar 5, 1996	14.00	14.13	14.00	14.13
265	NYSE	TDF	Mon, Mar 4, 1996	14.00	14.13	14.00	14.13
264	NYSE	TDF	Fri, Mar 1, 1996	14.00	14.13	13.88	14.00
263	NYSE	TDF	Thu, Feb 29, 1996	14.00	14.00	13.75	13.88
262	NYSE	TDF	Wed, Feb 28, 1996	14.00	14.25	14.00	14.00
261	NYSE	TDF	Tue, Feb 27, 1996	14.13	14.25	13.88	14.00
260	NYSE	TDF	Mon, Feb 26, 1996	14.50	14.50	14.13	14.13
259	NYSE	TDF	Fri, Feb 23, 1996	14.75	14.75	14.50	14.50
258	NYSE	TDF	Thu, Feb 22, 1996	14.75	14.88	14.63	14.75
257	NYSE	TDF	Wed, Feb 21, 1996	14.50	14.88	14.50	14.88
256	NYSE	TDF	Tue, Feb 20, 1996	14.63	14.75	14.50	14.63
255	NYSE	TDF	Fri, Feb 16, 1996	14.63	14.75	14.50	14.75
254	NYSE	TDF	Thu, Feb 15, 1996	14.50	14.63	14.50	14.63
253	NYSE	TDF	Wed, Feb 14, 1996	14.38	14.63	14.38	14.50
252	NYSE	TDF	Tue, Feb 13, 1996	14.50	14.50	14.38	14.38
251	NYSE	TDF	Mon, Feb 12, 1996	14.50	14.63	14.38	14.63
250	NYSE	TDF	Fri, Feb 9, 1996	14.50	14.63	14.38	14.50
249	NYSE	TDF	Thu, Feb 8, 1996	14.63	14.75	14.50	14.63
248	NYSE	TDF	Wed, Feb 7, 1996	14.63	14.75	14.50	14.69
247	NYSE	TDF	Tue, Feb 6, 1996	14.50	14.75	14.50	14.75
246	NYSE	TDF	Mon, Feb 5, 1996	14.50	14.63	14.50	14.63
245	NYSE	TDF	Fri, Feb 2, 1996	14.50	14.63	14.50	14.50
244	NYSE	TDF	Thu, Feb 1, 1996	14.63	14.63	14.50	14.50
243	NYSE	TDF	Wed, Jan 31, 1996	14.63	14.75	14.63	14.63
242	NYSE	TDF	Tue, Jan 30, 1996	14.50	14.75	14.50	14.75
241	NYSE	TDF	Mon, Jan 29, 1996	14.50	14.63	14.50	14.63
240	NYSE	TDF	Fri, Jan 26, 1996	14.50	14.63	14.50	14.63
239	NYSE	TDF	Thu, Jan 25, 1996	14.50	14.63	14.38	14.50
238	NYSE	TDF	Wed, Jan 24, 1996	14.50	14.63	14.38	14.63
237	NYSE	TDF	Tue, Jan 23, 1996	14.50	14.75	14.50	14.63
236	NYSE	TDF	Mon, Jan 22, 1996	14.38	14.75	14.38	14.63
235	NYSE	TDF	Fri, Jan 19, 1996	14.25	14.38	14.13	14.38
234	NYSE	TDF	Thu, Jan 18, 1996	14.25	14.25	14.00	14.13
233	NYSE	TDF	Wed, Jan 17, 1996	14.38	14.50	14.25	14.50
232	NYSE	TDF	Tue, Jan 16, 1996	14.50	14.63	14.38	14.63
231	NYSE	TDF	Mon, Jan 15, 1996	14.38	14.75	14.38	14.75
230	NYSE	TDF	Fri, Jan 12, 1996	14.13	14.38	14.13	14.38
229	NYSE	TDF	Thu, Jan 11, 1996	13.88	14.25	13.88	14.25
228	NYSE	TDF	Wed, Jan 10, 1996	13.88	14.00	13.63	13.88
227	NYSE	TDF	Tue, Jan 9, 1996	14.00	14.13	13.88	13.88
226	NYSE	TDF	Mon, Jan 8, 1996	14.00	14.25	13.88	14.13
225	NYSE	TDF	Fri, Jan 5, 1996	14.00	14.00	13.75	14.00
224	NYSE	TDF	Thu, Jan 4, 1996	14.00	14.25	14.00	14.25
223	NYSE	TDF	Wed, Jan 3, 1996	13.75	14.13	13.75	14.13
222	NYSE	TDF	Tue, Jan 2, 1996	13.38	13.50	13.25	13.50
221	NYSE	TDF	Fri, Dec 29, 1995	13.00	13.38	13.00	13.38
220	NYSE	TDF	Thu, Dec 28, 1995	12.75	13.13	12.75	13.13
219	NYSE	TDF	Wed, Dec 27, 1995	12.63	12.88	12.63	12.75
218	NYSE	TDF	Tue, Dec 26, 1995	13.00	13.13	13.00	13.00
217	NYSE	TDF	Fri, Dec 22, 1995	13.00	13.13	13.00	13.00
216	NYSE	TDF	Thu, Dec 21, 1995	13.00	13.13	13.00	13.00
215	NYSE	TDF	Wed, Dec 20, 1995	13.00	13.13	12.88	13.00
214	NYSE	TDF	Tue, Dec 19, 1995	12.75	13.00	12.75	12.88
213	NYSE	TDF	Mon, Dec 18, 1995	13.00	13.00	12.75	12.75
212	NYSE	TDF	Fri, Dec 15, 1995	12.88	13.00	12.81	13.00
211	NYSE	TDF	Thu, Dec 14, 1995	12.88	13.00	12.88	12.88
210	NYSE	TDF	Wed, Dec 13, 1995	12.63	13.00	12.63	12.88
209	NYSE	TDF	Tue, Dec 12, 1995	12.63	12.88	12.63	12.63
208	NYSE	TDF	Mon, Dec 11, 1995	12.63	12.75	12.63	12.63
207	NYSE	TDF	Fri, Dec 8, 1995	12.50	12.75	12.38	12.75
206	NYSE	TDF	Thu, Dec 7, 1995	12.50	12.63	12.38	12.50
205	NYSE	TDF	Wed, Dec 6, 1995	12.38	12.50	12.38	12.38
204	NYSE	TDF	Tue, Dec 5, 1995	12.38	12.50	12.38	12.38
203	NYSE	TDF	Mon, Dec 4, 1995	12.25	12.50	12.13	12.38
202	NYSE	TDF	Fri, Dec 1, 1995	12.13	12.25	12.00	12.13
201	NYSE	TDF	Thu, Nov 30, 1995	12.13	12.25	12.00	12.13
200	NYSE	TDF	Wed, Nov 29, 1995	11.88	12.13	11.88	12.13
199	NYSE	TDF	Tue, Nov 28, 1995	12.00	12.00	11.88	11.88
198	NYSE	TDF	Mon, Nov 27, 1995	11.88	12.00	11.88	11.88
197	NYSE	TDF	Fri, Nov 24, 1995	12.00	12.00	11.88	12.00
196	NYSE	TDF	Wed, Nov 22, 1995	11.75	11.88	11.75	11.75
195	NYSE	TDF	Tue, Nov 21, 1995	11.75	11.88	11.63	11.63
194	NYSE	TDF	Mon, Nov 20, 1995	11.88	12.00	11.75	11.75
193	NYSE	TDF	Fri, Nov 17, 1995	11.88	12.00	11.75	12.00
192	NYSE	TDF	Thu, Nov 16, 1995	11.88	12.00	11.75	11.88
191	NYSE	TDF	Wed, Nov 15, 1995	11.88	12.00	11.75	12.00
190	NYSE	TDF	Tue, Nov 14, 1995	11.88	12.00	11.88	11.94
189	NYSE	TDF	Mon, Nov 13, 1995	12.00	12.13	11.88	11.88
188	NYSE	TDF	Fri, Nov 10, 1995	12.13	12.13	12.00	12.13
187	NYSE	TDF	Thu, Nov 9, 1995	12.00	12.13	12.00	12.13
186	NYSE	TDF	Wed, Nov 8, 1995	12.00	12.13	12.00	12.13
185	NYSE	TDF	Tue, Nov 7, 1995	12.00	12.13	12.00	12.00
184	NYSE	TDF	Mon, Nov 6, 1995	12.13	12.13	12.00	12.00
183	NYSE	TDF	Fri, Nov 3, 1995	12.13	12.25	12.13	12.25
182	NYSE	TDF	Thu, Nov 2, 1995	12.00	12.13	11.88	12.00
181	NYSE	TDF	Wed, Nov 1, 1995	11.88	12.00	11.88	12.00
180	NYSE	TDF	Tue, Oct 31, 1995	12.00	12.00	11.88	12.00
179	NYSE	TDF	Mon, Oct 30, 1995	12.00	12.00	11.88	12.00
178	NYSE	TDF	Fri, Oct 27, 1995	12.00	12.13	11.88	12.13
177	NYSE	TDF	Thu, Oct 26, 1995	12.25	12.25	12.00	12.00
176	NYSE	TDF	Wed, Oct 25, 1995	12.50	12.63	12.25	12.25
175	NYSE	TDF	Tue, Oct 24, 1995	12.50	12.63	12.50	12.63
174	NYSE	TDF	Mon, Oct 23, 1995	12.63	12.63	12.50	12.63
173	NYSE	TDF	Fri, Oct 20, 1995	12.63	12.75	12.50	12.63
172	NYSE	TDF	Thu, Oct 19, 1995	12.63	12.75	12.50	12.63
171	NYSE	TDF	Wed, Oct 18, 1995	12.63	12.75	12.63	12.63
170	NYSE	TDF	Tue, Oct 17, 1995	12.50	12.75	12.50	12.63
169	NYSE	TDF	Mon, Oct 16, 1995	12.50	12.63	12.50	12.50
168	NYSE	TDF	Fri, Oct 13, 1995	12.25	12.50	12.25	12.50
167	NYSE	TDF	Thu, Oct 12, 1995	12.13	12.38	12.13	12.38
166	NYSE	TDF	Wed, Oct 11, 1995	12.25	12.38	12.13	12.13
165	NYSE	TDF	Tue, Oct 10, 1995	12.38	12.38	12.25	12.38
164	NYSE	TDF	Mon, Oct 9, 1995	12.38	12.50	12.38	12.38
163	NYSE	TDF	Fri, Oct 6, 1995	12.38	12.50	12.38	12.38
162	NYSE	TDF	Thu, Oct 5, 1995	12.25	12.38	12.25	12.38
161	NYSE	TDF	Wed, Oct 4, 1995	12.38	12.38	12.25	12.25
160	NYSE	TDF	Tue, Oct 3, 1995	12.38	12.38	12.25	12.25
159	NYSE	TDF	Mon, Oct 2, 1995	12.38	12.50	12.25	12.38
158	NYSE	TDF	Fri, Sep 29, 1995	12.38	12.50	12.25	12.44
157	NYSE	TDF	Thu, Sep 28, 1995	12.38	12.50	12.25	12.38
156	NYSE	TDF	Wed, Sep 27, 1995	12.50	12.50	12.38	12.50
155	NYSE	TDF	Tue, Sep 26, 1995	12.50	12.63	12.38	12.50
154	NYSE	TDF	Mon, Sep 25, 1995	12.50	12.50	12.38	12.38
153	NYSE	TDF	Fri, Sep 22, 1995	12.50	12.50	12.38	12.38
152	NYSE	TDF	Thu, Sep 21, 1995	12.50	12.63	12.50	12.63
151	NYSE	TDF	Wed, Sep 20, 1995	12.38	12.50	12.25	12.38
150	NYSE	TDF	Tue, Sep 19, 1995	12.38	12.50	12.25	12.50
149	NYSE	TDF	Mon, Sep 18, 1995	12.75	12.75	12.38	12.50
148	NYSE	TDF	Fri, Sep 15, 1995	12.50	12.75	12.50	12.75
147	NYSE	TDF	Thu, Sep 14, 1995	12.13	12.38	11.88	12.25
146	NYSE	TDF	Wed, Sep 13, 1995	11.88	12.13	11.88	12.13
145	NYSE	TDF	Tue, Sep 12, 1995	11.88	12.00	11.88	11.88
144	NYSE	TDF	Mon, Sep 11, 1995	11.88	12.00	11.88	12.00
143	NYSE	TDF	Fri, Sep 8, 1995	11.88	12.00	11.88	11.88
142	NYSE	TDF	Thu, Sep 7, 1995	11.75	11.88	11.75	11.88
141	NYSE	TDF	Wed, Sep 6, 1995	11.75	11.88	11.75	11.88
140	NYSE	TDF	Tue, Sep 5, 1995	11.63	11.88	11.56	11.88
139	NYSE	TDF	Fri, Sep 1, 1995	11.63	11.75	11.63	11.75
138	NYSE	TDF	Thu, Aug 31, 1995	11.75	11.88	11.63	11.63
137	NYSE	TDF	Wed, Aug 30, 1995	11.75	11.88	11.75	11.75
136	NYSE	TDF	Tue, Aug 29, 1995	11.75	11.88	11.75	11.75
135	NYSE	TDF	Mon, Aug 28, 1995	11.88	12.00	11.88	11.88
134	NYSE	TDF	Fri, Aug 25, 1995	11.88	12.00	11.88	12.00
133	NYSE	TDF	Thu, Aug 24, 1995	11.88	12.00	11.75	12.00
132	NYSE	TDF	Wed, Aug 23, 1995	11.88	12.00	11.88	11.88
131	NYSE	TDF	Tue, Aug 22, 1995	11.88	11.88	11.75	11.88
130	NYSE	TDF	Mon, Aug 21, 1995	11.63	11.88	11.63	11.75
129	NYSE	TDF	Fri, Aug 18, 1995	11.63	11.88	11.63	11.88
128	NYSE	TDF	Thu, Aug 17, 1995	11.75	11.88	11.63	11.63
127	NYSE	TDF	Wed, Aug 16, 1995	11.75	12.00	11.75	11.75
126	NYSE	TDF	Tue, Aug 15, 1995	11.88	12.00	11.88	11.88
125	NYSE	TDF	Mon, Aug 14, 1995	12.00	12.00	11.88	12.00
124	NYSE	TDF	Fri, Aug 11, 1995	12.13	12.25	12.00	12.00
123	NYSE	TDF	Thu, Aug 10, 1995	12.25	12.38	12.13	12.13
122	NYSE	TDF	Wed, Aug 9, 1995	12.13	12.38	12.13	12.38
121	NYSE	TDF	Tue, Aug 8, 1995	12.25	12.38	12.13	12.25
120	NYSE	TDF	Mon, Aug 7, 1995	12.38	12.38	12.25	12.25
119	NYSE	TDF	Fri, Aug 4, 1995	12.25	12.38	12.13	12.25
118	NYSE	TDF	Thu, Aug 3, 1995	12.38	12.38	12.25	12.25
117	NYSE	TDF	Wed, Aug 2, 1995	12.38	12.50	12.25	12.50
116	NYSE	TDF	Tue, Aug 1, 1995	12.25	12.38	12.25	12.25
115	NYSE	TDF	Mon, Jul 31, 1995	12.25	12.38	12.25	12.38
114	NYSE	TDF	Fri, Jul 28, 1995	12.25	12.38	12.25	12.38
113	NYSE	TDF	Thu, Jul 27, 1995	12.38	12.38	12.25	12.25
112	NYSE	TDF	Wed, Jul 26, 1995	12.25	12.38	12.25	12.38
111	NYSE	TDF	Tue, Jul 25, 1995	12.25	12.38	12.19	12.38
110	NYSE	TDF	Mon, Jul 24, 1995	12.13	12.50	12.13	12.25
109	NYSE	TDF	Fri, Jul 21, 1995	12.13	12.25	12.13	12.13
108	NYSE	TDF	Thu, Jul 20, 1995	12.13	12.25	12.13	12.25
107	NYSE	TDF	Wed, Jul 19, 1995	12.38	12.38	11.88	11.88
106	NYSE	TDF	Tue, Jul 18, 1995	12.50	12.63	12.38	12.50
105	NYSE	TDF	Mon, Jul 17, 1995	12.50	12.63	12.50	12.63
104	NYSE	TDF	Fri, Jul 14, 1995	12.50	12.63	12.50	12.63
103	NYSE	TDF	Thu, Jul 13, 1995	12.75	12.88	12.63	12.75
102	NYSE	TDF	Wed, Jul 12, 1995	12.50	12.75	12.50	12.63
101	NYSE	TDF	Tue, Jul 11, 1995	12.88	12.88	12.63	12.88
100	NYSE	TDF	Mon, Jul 10, 1995	12.75	13.00	12.75	13.00
99	NYSE	TDF	Fri, Jul 7, 1995	12.50	12.88	12.38	12.88
98	NYSE	TDF	Thu, Jul 6, 1995	12.25	12.50	12.25	12.38
97	NYSE	TDF	Wed, Jul 5, 1995	12.13	12.38	12.13	12.38
96	NYSE	TDF	Mon, Jul 3, 1995	12.00	12.13	12.00	12.13
95	NYSE	TDF	Fri, Jun 30, 1995	12.13	12.13	12.00	12.13
94	NYSE	TDF	Thu, Jun 29, 1995	12.13	12.25	12.00	12.13
93	NYSE	TDF	Wed, Jun 28, 1995	12.00	12.25	12.00	12.25
92	NYSE	TDF	Tue, Jun 27, 1995	12.13	12.25	12.00	12.00
91	NYSE	TDF	Mon, Jun 26, 1995	12.25	12.38	12.25	12.38
90	NYSE	TDF	Fri, Jun 23, 1995	12.38	12.38	12.25	12.38
89	NYSE	TDF	Thu, Jun 22, 1995	12.25	12.38	12.13	12.38
88	NYSE	TDF	Wed, Jun 21, 1995	12.38	12.50	12.25	12.25
87	NYSE	TDF	Tue, Jun 20, 1995	12.50	12.50	12.38	12.50
86	NYSE	TDF	Mon, Jun 19, 1995	12.50	12.75	12.50	12.50
85	NYSE	TDF	Fri, Jun 16, 1995	12.63	12.63	12.50	12.50
84	NYSE	TDF	Thu, Jun 15, 1995	12.63	12.69	12.38	12.50
83	NYSE	TDF	Wed, Jun 14, 1995	12.75	12.75	12.63	12.75
82	NYSE	TDF	Tue, Jun 13, 1995	12.75	12.88	12.75	12.88
81	NYSE	TDF	Mon, Jun 12, 1995	12.75	12.88	12.75	12.75
80	NYSE	TDF	Fri, Jun 9, 1995	12.75	12.88	12.63	12.75
79	NYSE	TDF	Thu, Jun 8, 1995	12.88	13.00	12.75	12.75
78	NYSE	TDF	Wed, Jun 7, 1995	13.13	13.13	13.00	13.00
77	NYSE	TDF	Tue, Jun 6, 1995	13.13	13.25	13.13	13.13
76	NYSE	TDF	Mon, Jun 5, 1995	13.13	13.38	13.13	13.25
75	NYSE	TDF	Fri, Jun 2, 1995	13.25	13.38	13.13	13.13
74	NYSE	TDF	Thu, Jun 1, 1995	13.13	13.38	13.13	13.38
73	NYSE	TDF	Wed, May 31, 1995	13.00	13.38	13.00	13.25
72	NYSE	TDF	Tue, May 30, 1995	12.88	13.00	12.88	13.00
71	NYSE	TDF	Fri, May 26, 1995	12.88	12.88	12.75	12.75
70	NYSE	TDF	Thu, May 25, 1995	13.13	13.13	12.88	13.00
69	NYSE	TDF	Wed, May 24, 1995	13.13	13.25	13.00	13.13
68	NYSE	TDF	Tue, May 23, 1995	13.00	13.25	13.00	13.25
67	NYSE	TDF	Mon, May 22, 1995	12.88	13.00	12.75	12.88
66	NYSE	TDF	Fri, May 19, 1995	13.00	13.00	12.75	13.00
65	NYSE	TDF	Thu, May 18, 1995	13.38	13.38	13.13	13.13
64	NYSE	TDF	Wed, May 17, 1995	13.00	13.38	13.00	13.38
63	NYSE	TDF	Tue, May 16, 1995	13.25	13.38	13.00	13.13
62	NYSE	TDF	Mon, May 15, 1995	12.88	13.38	12.88	13.38
61	NYSE	TDF	Fri, May 12, 1995	12.88	13.00	12.75	12.81
60	NYSE	TDF	Thu, May 11, 1995	12.63	13.00	12.63	13.00
59	NYSE	TDF	Wed, May 10, 1995	12.50	12.75	12.50	12.63
58	NYSE	TDF	Tue, May 9, 1995	12.50	12.63	12.38	12.63
57	NYSE	TDF	Mon, May 8, 1995	12.38	12.63	12.38	12.63
56	NYSE	TDF	Fri, May 5, 1995	12.50	12.50	12.38	12.50
55	NYSE	TDF	Thu, May 4, 1995	12.50	12.75	12.38	12.63
54	NYSE	TDF	Wed, May 3, 1995	12.38	12.50	12.38	12.50
53	NYSE	TDF	Tue, May 2, 1995	12.38	12.38	12.25	12.38
52	NYSE	TDF	Mon, May 1, 1995	12.25	12.38	12.25	12.38
51	NYSE	TDF	Fri, Apr 28, 1995	12.25	12.38	12.25	12.38
50	NYSE	TDF	Thu, Apr 27, 1995	12.38	12.50	12.25	12.25
49	NYSE	TDF	Wed, Apr 26, 1995	12.38	12.50	12.25	12.50
48	NYSE	TDF	Tue, Apr 25, 1995	12.50	12.50	12.38	12.38
47	NYSE	TDF	Mon, Apr 24, 1995	12.50	12.50	12.38	12.50
46	NYSE	TDF	Fri, Apr 21, 1995	12.38	12.50	12.38	12.50
45	NYSE	TDF	Thu, Apr 20, 1995	12.38	12.50	12.25	12.38
44	NYSE	TDF	Wed, Apr 19, 1995	12.25	12.50	12.25	12.38
43	NYSE	TDF	Tue, Apr 18, 1995	12.13	12.25	12.13	12.25
42	NYSE	TDF	Mon, Apr 17, 1995	12.00	12.25	12.00	12.13
41	NYSE	TDF	Thu, Apr 13, 1995	11.88	12.13	11.88	12.13
40	NYSE	TDF	Wed, Apr 12, 1995	11.88	12.00	11.88	12.00
39	NYSE	TDF	Tue, Apr 11, 1995	11.88	12.00	11.88	12.00
38	NYSE	TDF	Mon, Apr 10, 1995	11.88	12.00	11.75	11.88
37	NYSE	TDF	Fri, Apr 7, 1995	11.88	11.88	11.75	11.88
36	NYSE	TDF	Thu, Apr 6, 1995	11.75	11.88	11.63	11.88
35	NYSE	TDF	Wed, Apr 5, 1995	11.75	11.88	11.75	11.88
34	NYSE	TDF	Tue, Apr 4, 1995	11.75	11.88	11.75	11.88
33	NYSE	TDF	Mon, Apr 3, 1995	11.88	12.00	11.75	11.88
32	NYSE	TDF	Fri, Mar 31, 1995	12.00	12.00	11.88	12.00
31	NYSE	TDF	Thu, Mar 30, 1995	11.88	12.00	11.88	11.88
30	NYSE	TDF	Wed, Mar 29, 1995	11.88	12.13	11.88	12.00
29	NYSE	TDF	Tue, Mar 28, 1995	11.88	12.00	11.75	11.88
28	NYSE	TDF	Mon, Mar 27, 1995	11.88	12.00	11.88	11.88
27	NYSE	TDF	Fri, Mar 24, 1995	11.88	12.00	11.88	12.00
26	NYSE	TDF	Thu, Mar 23, 1995	11.75	12.00	11.75	12.00
25	NYSE	TDF	Wed, Mar 22, 1995	11.88	12.00	11.75	11.75
24	NYSE	TDF	Tue, Mar 21, 1995	12.00	12.00	11.88	12.00
23	NYSE	TDF	Mon, Mar 20, 1995	11.88	12.13	11.75	12.00
22	NYSE	TDF	Fri, Mar 17, 1995	11.88	12.00	11.88	11.88
21	NYSE	TDF	Thu, Mar 16, 1995	11.75	12.00	11.75	11.94
20	NYSE	TDF	Wed, Mar 15, 1995	11.75	11.88	11.75	11.88
19	NYSE	TDF	Tue, Mar 14, 1995	11.75	11.88	11.63	11.88
18	NYSE	TDF	Mon, Mar 13, 1995	11.50	11.75	11.50	11.75
17	NYSE	TDF	Fri, Mar 10, 1995	11.13	11.50	11.13	11.25
16	NYSE	TDF	Thu, Mar 9, 1995	11.25	11.38	11.13	11.13
15	NYSE	TDF	Wed, Mar 8, 1995	11.38	11.50	11.25	11.25
14	NYSE	TDF	Tue, Mar 7, 1995	11.50	11.63	11.38	11.50
13	NYSE	TDF	Mon, Mar 6, 1995	11.63	11.75	11.50	11.63
12	NYSE	TDF	Fri, Mar 3, 1995	11.63	11.75	11.50	11.75
11	NYSE	TDF	Thu, Mar 2, 1995	11.50	11.75	11.50	11.63
10	NYSE	TDF	Wed, Mar 1, 1995	11.38	11.63	11.38	11.63
9	NYSE	TDF	Tue, Feb 28, 1995	11.38	11.50	11.38	11.38
8	NYSE	TDF	Mon, Feb 27, 1995	11.25	11.50	11.25	11.38
7	NYSE	TDF	Fri, Feb 24, 1995	11.38	11.50	11.38	11.50
6	NYSE	TDF	Thu, Feb 23, 1995	11.38	11.50	11.25	11.38
5	NYSE	TDF	Wed, Feb 22, 1995	11.50	11.50	11.38	11.38
4	NYSE	TDF	Tue, Feb 21, 1995	11.50	11.75	11.50	11.50
3	NYSE	TDF	Fri, Feb 17, 1995	11.63	11.75	11.63	11.75
2	NYSE	TDF	Thu, Feb 16, 1995	12.00	12.00	11.75	11.75
1	NYSE	TDF	Wed, Feb 15, 1995	12.00	12.13	12.00	12.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Templeton Dragon Fund Inc NYSE:TDF 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