Thermo Fisher Scientific Inc NYSE:TMO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TMO	Fri, Mar 1, 2024	564.56	578.50	563.00	576.33
7999	NYSE	TMO	Thu, Feb 29, 2024	574.65	575.00	567.55	570.18
7998	NYSE	TMO	Wed, Feb 28, 2024	565.20	573.01	565.02	572.03
7997	NYSE	TMO	Tue, Feb 27, 2024	564.98	567.82	560.84	566.17
7996	NYSE	TMO	Mon, Feb 26, 2024	563.34	565.99	561.01	563.48
7995	NYSE	TMO	Fri, Feb 23, 2024	562.87	566.68	560.86	564.71
7994	NYSE	TMO	Thu, Feb 22, 2024	555.00	560.74	550.27	560.49
7993	NYSE	TMO	Wed, Feb 21, 2024	546.11	552.97	544.29	552.85
7992	NYSE	TMO	Tue, Feb 20, 2024	544.86	550.41	542.35	548.14
7991	NYSE	TMO	Fri, Feb 16, 2024	546.32	552.69	546.32	547.84
7990	NYSE	TMO	Thu, Feb 15, 2024	547.26	553.23	545.28	548.57
7989	NYSE	TMO	Wed, Feb 14, 2024	541.64	548.69	541.64	548.27
7988	NYSE	TMO	Tue, Feb 13, 2024	541.42	546.19	534.41	538.60
7987	NYSE	TMO	Mon, Feb 12, 2024	551.00	551.00	544.11	546.86
7986	NYSE	TMO	Fri, Feb 9, 2024	549.65	554.13	548.29	550.75
7985	NYSE	TMO	Thu, Feb 8, 2024	552.20	552.86	541.46	550.89
7984	NYSE	TMO	Wed, Feb 7, 2024	562.00	566.00	552.03	552.31
7983	NYSE	TMO	Tue, Feb 6, 2024	552.49	560.50	551.45	560.28
7982	NYSE	TMO	Mon, Feb 5, 2024	549.46	556.98	546.67	551.62
7981	NYSE	TMO	Fri, Feb 2, 2024	549.02	554.45	541.89	551.82
7980	NYSE	TMO	Thu, Feb 1, 2024	542.14	553.92	534.24	552.23
7979	NYSE	TMO	Wed, Jan 31, 2024	563.30	566.00	537.78	538.98
7978	NYSE	TMO	Tue, Jan 30, 2024	559.50	570.00	559.50	567.12
7977	NYSE	TMO	Mon, Jan 29, 2024	550.00	559.19	547.36	557.77
7976	NYSE	TMO	Fri, Jan 26, 2024	554.00	556.41	546.65	547.33
7975	NYSE	TMO	Thu, Jan 25, 2024	543.23	547.78	537.64	538.21
7974	NYSE	TMO	Wed, Jan 24, 2024	549.85	551.99	539.14	539.99
7973	NYSE	TMO	Tue, Jan 23, 2024	556.20	557.03	545.37	550.74
7972	NYSE	TMO	Mon, Jan 22, 2024	552.88	558.69	550.53	553.39
7971	NYSE	TMO	Fri, Jan 19, 2024	545.16	553.28	541.84	551.75
7970	NYSE	TMO	Thu, Jan 18, 2024	537.35	547.03	535.99	544.42
7969	NYSE	TMO	Wed, Jan 17, 2024	538.75	545.95	536.84	539.25
7968	NYSE	TMO	Tue, Jan 16, 2024	543.51	550.84	541.19	542.00
7967	NYSE	TMO	Fri, Jan 12, 2024	548.51	553.08	542.79	544.32
7966	NYSE	TMO	Thu, Jan 11, 2024	543.53	548.54	540.41	546.00
7965	NYSE	TMO	Wed, Jan 10, 2024	540.79	549.36	533.88	543.93
7964	NYSE	TMO	Tue, Jan 9, 2024	538.52	559.23	536.65	541.85
7963	NYSE	TMO	Mon, Jan 8, 2024	529.63	543.56	527.40	541.38
7962	NYSE	TMO	Fri, Jan 5, 2024	533.97	540.77	530.47	531.23
7961	NYSE	TMO	Thu, Jan 4, 2024	527.32	539.84	527.32	537.36
7960	NYSE	TMO	Wed, Jan 3, 2024	542.81	543.67	527.97	528.82
7959	NYSE	TMO	Tue, Jan 2, 2024	529.56	546.10	527.37	544.15
7958	NYSE	TMO	Fri, Dec 29, 2023	531.21	533.97	529.52	530.79
7957	NYSE	TMO	Thu, Dec 28, 2023	533.00	536.00	531.50	532.94
7956	NYSE	TMO	Wed, Dec 27, 2023	530.81	533.07	529.30	531.65
7955	NYSE	TMO	Tue, Dec 26, 2023	526.88	531.24	525.78	529.70
7954	NYSE	TMO	Fri, Dec 22, 2023	528.09	532.92	526.90	529.05
7953	NYSE	TMO	Thu, Dec 21, 2023	518.07	527.03	518.07	526.56
7952	NYSE	TMO	Wed, Dec 20, 2023	528.00	532.49	519.37	519.43
7951	NYSE	TMO	Tue, Dec 19, 2023	521.01	528.86	519.81	528.14
7950	NYSE	TMO	Mon, Dec 18, 2023	521.13	523.86	515.60	518.62
7949	NYSE	TMO	Fri, Dec 15, 2023	520.77	523.48	517.72	518.03
7948	NYSE	TMO	Thu, Dec 14, 2023	529.54	534.43	520.13	521.52
7947	NYSE	TMO	Wed, Dec 13, 2023	498.59	518.87	496.88	518.19
7946	NYSE	TMO	Tue, Dec 12, 2023	496.33	498.51	491.47	497.37
7945	NYSE	TMO	Mon, Dec 11, 2023	492.56	497.45	491.33	494.99
7944	NYSE	TMO	Fri, Dec 8, 2023	492.81	495.68	488.02	489.77
7943	NYSE	TMO	Thu, Dec 7, 2023	494.53	498.30	492.31	494.10
7942	NYSE	TMO	Wed, Dec 6, 2023	495.00	496.68	491.65	493.81
7941	NYSE	TMO	Tue, Dec 5, 2023	492.97	493.63	487.06	491.60
7940	NYSE	TMO	Mon, Dec 4, 2023	493.47	498.31	490.36	495.34
7939	NYSE	TMO	Fri, Dec 1, 2023	490.88	499.20	489.60	496.13
7938	NYSE	TMO	Thu, Nov 30, 2023	495.90	497.50	489.38	495.76
7937	NYSE	TMO	Wed, Nov 29, 2023	489.89	495.80	489.89	492.92
7936	NYSE	TMO	Tue, Nov 28, 2023	488.42	488.75	480.57	485.92
7935	NYSE	TMO	Mon, Nov 27, 2023	489.22	493.42	488.15	490.13
7934	NYSE	TMO	Fri, Nov 24, 2023	488.50	491.03	486.81	490.78
7933	NYSE	TMO	Wed, Nov 22, 2023	486.08	490.57	485.71	487.53
7932	NYSE	TMO	Tue, Nov 21, 2023	478.28	490.32	476.45	482.39
7931	NYSE	TMO	Mon, Nov 20, 2023	467.03	471.68	465.90	469.03
7930	NYSE	TMO	Fri, Nov 17, 2023	475.00	475.00	464.17	466.42
7929	NYSE	TMO	Thu, Nov 16, 2023	472.06	474.70	468.71	472.47
7928	NYSE	TMO	Wed, Nov 15, 2023	464.66	474.83	463.99	470.54
7927	NYSE	TMO	Tue, Nov 14, 2023	456.81	462.24	455.22	459.26
7926	NYSE	TMO	Mon, Nov 13, 2023	445.53	446.81	439.11	445.15
7925	NYSE	TMO	Fri, Nov 10, 2023	443.82	449.16	437.26	448.43
7924	NYSE	TMO	Thu, Nov 9, 2023	458.54	458.84	443.06	444.27
7923	NYSE	TMO	Wed, Nov 8, 2023	461.51	464.01	453.08	454.31
7922	NYSE	TMO	Tue, Nov 7, 2023	453.88	463.85	452.11	459.24
7921	NYSE	TMO	Mon, Nov 6, 2023	456.70	459.48	452.25	455.02
7920	NYSE	TMO	Fri, Nov 3, 2023	454.69	460.57	451.60	454.74
7919	NYSE	TMO	Thu, Nov 2, 2023	444.84	448.14	441.93	447.57
7918	NYSE	TMO	Wed, Nov 1, 2023	445.13	445.13	434.00	441.11
7917	NYSE	TMO	Tue, Oct 31, 2023	436.49	446.60	433.15	444.77
7916	NYSE	TMO	Mon, Oct 30, 2023	432.18	435.35	420.21	434.11
7915	NYSE	TMO	Fri, Oct 27, 2023	439.57	439.96	427.37	431.41
7914	NYSE	TMO	Thu, Oct 26, 2023	431.13	445.33	429.18	440.16
7913	NYSE	TMO	Wed, Oct 25, 2023	423.00	438.84	415.60	433.18
7912	NYSE	TMO	Tue, Oct 24, 2023	451.93	458.85	447.14	458.26
7911	NYSE	TMO	Mon, Oct 23, 2023	461.75	469.47	459.98	461.81
7910	NYSE	TMO	Fri, Oct 20, 2023	469.51	471.20	463.25	464.36
7909	NYSE	TMO	Thu, Oct 19, 2023	472.30	476.70	467.43	469.67
7908	NYSE	TMO	Wed, Oct 18, 2023	480.98	480.98	466.87	467.26
7907	NYSE	TMO	Tue, Oct 17, 2023	479.00	489.96	477.70	484.77
7906	NYSE	TMO	Mon, Oct 16, 2023	482.85	492.05	480.28	488.54
7905	NYSE	TMO	Fri, Oct 13, 2023	479.63	484.27	476.00	482.85
7904	NYSE	TMO	Thu, Oct 12, 2023	491.84	495.86	470.61	482.56
7903	NYSE	TMO	Wed, Oct 11, 2023	497.22	498.63	491.79	492.63
7902	NYSE	TMO	Tue, Oct 10, 2023	495.59	499.54	492.93	496.15
7901	NYSE	TMO	Mon, Oct 9, 2023	495.00	497.66	490.39	496.13
7900	NYSE	TMO	Fri, Oct 6, 2023	495.82	502.16	493.07	498.55
7899	NYSE	TMO	Thu, Oct 5, 2023	497.39	500.44	492.70	498.02
7898	NYSE	TMO	Wed, Oct 4, 2023	501.21	503.19	495.84	502.45
7897	NYSE	TMO	Tue, Oct 3, 2023	492.90	502.50	492.60	499.61
7896	NYSE	TMO	Mon, Oct 2, 2023	503.08	506.99	490.68	495.79
7895	NYSE	TMO	Fri, Sep 29, 2023	509.21	510.99	504.77	506.17
7894	NYSE	TMO	Thu, Sep 28, 2023	502.05	507.40	500.34	503.02
7893	NYSE	TMO	Wed, Sep 27, 2023	502.62	504.57	494.92	498.29
7892	NYSE	TMO	Tue, Sep 26, 2023	503.00	506.44	500.84	501.59
7891	NYSE	TMO	Mon, Sep 25, 2023	501.23	506.04	500.36	505.66
7890	NYSE	TMO	Fri, Sep 22, 2023	502.90	507.16	501.57	502.79
7889	NYSE	TMO	Thu, Sep 21, 2023	502.43	503.81	499.56	501.59
7888	NYSE	TMO	Wed, Sep 20, 2023	511.37	511.92	504.16	504.89
7887	NYSE	TMO	Tue, Sep 19, 2023	505.22	509.41	503.31	508.74
7886	NYSE	TMO	Mon, Sep 18, 2023	515.51	515.51	507.30	507.73
7885	NYSE	TMO	Fri, Sep 15, 2023	515.64	534.19	509.31	515.53
7884	NYSE	TMO	Thu, Sep 14, 2023	515.13	518.22	506.54	515.64
7883	NYSE	TMO	Wed, Sep 13, 2023	499.19	526.32	498.01	510.55
7882	NYSE	TMO	Tue, Sep 12, 2023	515.00	515.00	509.36	510.99
7881	NYSE	TMO	Mon, Sep 11, 2023	515.41	517.62	512.84	514.94
7880	NYSE	TMO	Fri, Sep 8, 2023	530.00	532.66	512.78	518.27
7879	NYSE	TMO	Thu, Sep 7, 2023	535.24	538.73	530.68	531.66
7878	NYSE	TMO	Wed, Sep 6, 2023	540.92	545.44	536.00	536.70
7877	NYSE	TMO	Tue, Sep 5, 2023	559.28	559.69	541.70	542.01
7876	NYSE	TMO	Fri, Sep 1, 2023	563.45	565.86	556.82	557.22
7875	NYSE	TMO	Thu, Aug 31, 2023	560.40	563.69	556.95	557.10
7874	NYSE	TMO	Wed, Aug 30, 2023	557.77	562.94	554.74	559.00
7873	NYSE	TMO	Tue, Aug 29, 2023	546.24	557.47	544.96	555.41
7872	NYSE	TMO	Mon, Aug 28, 2023	544.32	546.63	540.53	545.19
7871	NYSE	TMO	Fri, Aug 25, 2023	538.79	544.05	535.96	541.59
7870	NYSE	TMO	Thu, Aug 24, 2023	545.20	549.62	537.92	538.01
7869	NYSE	TMO	Wed, Aug 23, 2023	541.31	547.65	538.18	545.24
7868	NYSE	TMO	Tue, Aug 22, 2023	531.00	533.30	526.35	527.05
7867	NYSE	TMO	Mon, Aug 21, 2023	536.56	536.56	530.35	532.26
7866	NYSE	TMO	Fri, Aug 18, 2023	533.14	535.88	528.14	532.38
7865	NYSE	TMO	Thu, Aug 17, 2023	530.85	538.24	529.86	535.96
7864	NYSE	TMO	Wed, Aug 16, 2023	530.09	531.14	526.75	528.87
7863	NYSE	TMO	Tue, Aug 15, 2023	535.82	538.97	532.14	534.43
7862	NYSE	TMO	Mon, Aug 14, 2023	540.75	542.30	538.35	540.34
7861	NYSE	TMO	Fri, Aug 11, 2023	543.00	547.29	540.89	543.78
7860	NYSE	TMO	Thu, Aug 10, 2023	550.37	556.77	545.59	547.28
7859	NYSE	TMO	Wed, Aug 9, 2023	554.77	556.39	547.37	547.58
7858	NYSE	TMO	Tue, Aug 8, 2023	553.17	556.90	545.61	555.78
7857	NYSE	TMO	Mon, Aug 7, 2023	550.00	554.50	546.86	551.79
7856	NYSE	TMO	Fri, Aug 4, 2023	547.51	554.99	546.77	548.64
7855	NYSE	TMO	Thu, Aug 3, 2023	550.29	552.71	545.31	548.38
7854	NYSE	TMO	Wed, Aug 2, 2023	543.90	555.89	542.61	553.76
7853	NYSE	TMO	Tue, Aug 1, 2023	546.53	550.70	542.66	545.84
7852	NYSE	TMO	Mon, Jul 31, 2023	557.42	557.69	546.42	548.66
7851	NYSE	TMO	Fri, Jul 28, 2023	562.41	565.69	553.77	561.85
7850	NYSE	TMO	Thu, Jul 27, 2023	575.40	577.40	559.38	560.02
7849	NYSE	TMO	Wed, Jul 26, 2023	554.96	575.00	554.96	574.41
7848	NYSE	TMO	Tue, Jul 25, 2023	555.48	580.09	554.30	570.91
7847	NYSE	TMO	Mon, Jul 24, 2023	560.00	572.56	559.12	571.52
7846	NYSE	TMO	Fri, Jul 21, 2023	538.66	564.72	530.89	562.19
7845	NYSE	TMO	Thu, Jul 20, 2023	537.33	541.59	530.46	538.27
7844	NYSE	TMO	Wed, Jul 19, 2023	526.99	539.42	526.95	535.55
7843	NYSE	TMO	Tue, Jul 18, 2023	525.53	525.79	519.72	523.68
7842	NYSE	TMO	Mon, Jul 17, 2023	526.32	527.13	519.26	525.26
7841	NYSE	TMO	Fri, Jul 14, 2023	529.67	531.93	525.31	529.36
7840	NYSE	TMO	Thu, Jul 13, 2023	535.00	536.45	524.03	526.65
7839	NYSE	TMO	Wed, Jul 12, 2023	525.71	529.53	523.99	525.92
7838	NYSE	TMO	Tue, Jul 11, 2023	516.30	520.13	515.27	519.26
7837	NYSE	TMO	Mon, Jul 10, 2023	512.49	518.92	511.19	516.85
7836	NYSE	TMO	Fri, Jul 7, 2023	515.00	519.46	513.31	513.73
7835	NYSE	TMO	Thu, Jul 6, 2023	514.79	519.07	509.02	517.32
7834	NYSE	TMO	Wed, Jul 5, 2023	520.23	523.56	518.14	520.60
7833	NYSE	TMO	Mon, Jul 3, 2023	519.34	521.26	515.36	519.11
7832	NYSE	TMO	Fri, Jun 30, 2023	516.48	523.61	515.94	521.75
7831	NYSE	TMO	Thu, Jun 29, 2023	510.00	515.15	506.08	514.39
7830	NYSE	TMO	Wed, Jun 28, 2023	511.40	511.41	506.65	510.15
7829	NYSE	TMO	Tue, Jun 27, 2023	520.34	522.31	503.31	509.62
7828	NYSE	TMO	Mon, Jun 26, 2023	523.02	526.18	515.88	522.03
7827	NYSE	TMO	Fri, Jun 23, 2023	523.20	529.72	522.46	524.21
7826	NYSE	TMO	Thu, Jun 22, 2023	526.15	530.00	521.45	528.31
7825	NYSE	TMO	Wed, Jun 21, 2023	524.99	530.45	522.76	525.95
7824	NYSE	TMO	Tue, Jun 20, 2023	512.00	530.79	507.15	527.40
7823	NYSE	TMO	Fri, Jun 16, 2023	538.72	542.08	533.40	537.30
7822	NYSE	TMO	Thu, Jun 15, 2023	520.16	536.30	518.92	535.11
7821	NYSE	TMO	Wed, Jun 14, 2023	527.83	528.03	518.66	520.12
7820	NYSE	TMO	Tue, Jun 13, 2023	525.48	527.41	523.02	525.70
7819	NYSE	TMO	Mon, Jun 12, 2023	519.99	524.74	516.67	523.69
7818	NYSE	TMO	Fri, Jun 9, 2023	517.96	521.79	514.63	518.18
7817	NYSE	TMO	Thu, Jun 8, 2023	520.65	522.75	515.16	515.25
7816	NYSE	TMO	Wed, Jun 7, 2023	514.53	523.21	512.60	520.78
7815	NYSE	TMO	Tue, Jun 6, 2023	522.00	523.19	512.70	516.26
7814	NYSE	TMO	Mon, Jun 5, 2023	524.06	524.46	513.42	520.14
7813	NYSE	TMO	Fri, Jun 2, 2023	524.58	527.16	518.67	520.14
7812	NYSE	TMO	Thu, Jun 1, 2023	513.13	521.65	508.51	519.38
7811	NYSE	TMO	Wed, May 31, 2023	513.67	513.67	501.66	508.46
7810	NYSE	TMO	Tue, May 30, 2023	523.82	526.44	513.11	514.22
7809	NYSE	TMO	Fri, May 26, 2023	527.68	532.71	521.82	522.02
7808	NYSE	TMO	Thu, May 25, 2023	513.97	522.31	510.30	520.64
7807	NYSE	TMO	Wed, May 24, 2023	510.00	514.50	498.50	510.72
7806	NYSE	TMO	Tue, May 23, 2023	526.35	529.30	519.71	525.10
7805	NYSE	TMO	Mon, May 22, 2023	527.42	534.64	527.36	529.02
7804	NYSE	TMO	Fri, May 19, 2023	523.04	531.74	522.67	527.38
7803	NYSE	TMO	Thu, May 18, 2023	520.79	524.64	518.66	523.54
7802	NYSE	TMO	Wed, May 17, 2023	522.36	527.38	512.93	521.67
7801	NYSE	TMO	Tue, May 16, 2023	521.26	522.70	519.17	519.75
7800	NYSE	TMO	Mon, May 15, 2023	524.25	525.28	520.14	523.68
7799	NYSE	TMO	Fri, May 12, 2023	531.75	534.97	521.44	524.65
7798	NYSE	TMO	Thu, May 11, 2023	532.09	535.74	525.06	529.79
7797	NYSE	TMO	Wed, May 10, 2023	539.39	539.93	530.00	533.50
7796	NYSE	TMO	Tue, May 9, 2023	535.04	537.47	529.22	534.66
7795	NYSE	TMO	Mon, May 8, 2023	549.45	550.00	541.09	542.58
7794	NYSE	TMO	Fri, May 5, 2023	553.06	554.40	541.92	546.38
7793	NYSE	TMO	Thu, May 4, 2023	552.60	553.90	542.72	545.64
7792	NYSE	TMO	Wed, May 3, 2023	550.05	558.20	549.24	550.42
7791	NYSE	TMO	Tue, May 2, 2023	544.85	551.51	540.93	543.82
7790	NYSE	TMO	Mon, May 1, 2023	555.99	556.81	545.31	548.50
7789	NYSE	TMO	Fri, Apr 28, 2023	543.32	559.20	543.32	554.90
7788	NYSE	TMO	Thu, Apr 27, 2023	533.50	545.67	531.58	543.02
7787	NYSE	TMO	Wed, Apr 26, 2023	528.00	543.38	517.22	533.13
7786	NYSE	TMO	Tue, Apr 25, 2023	564.15	566.50	545.50	548.38
7785	NYSE	TMO	Mon, Apr 24, 2023	571.52	576.45	570.00	574.30
7784	NYSE	TMO	Fri, Apr 21, 2023	568.87	572.99	566.83	571.68
7783	NYSE	TMO	Thu, Apr 20, 2023	566.00	567.84	560.36	565.93
7782	NYSE	TMO	Wed, Apr 19, 2023	575.79	580.72	571.33	579.92
7781	NYSE	TMO	Tue, Apr 18, 2023	593.17	593.17	584.68	584.86
7780	NYSE	TMO	Mon, Apr 17, 2023	590.14	590.39	584.24	588.60
7779	NYSE	TMO	Fri, Apr 14, 2023	586.40	589.54	582.01	588.84
7778	NYSE	TMO	Thu, Apr 13, 2023	585.26	592.12	582.00	591.13
7777	NYSE	TMO	Wed, Apr 12, 2023	583.25	586.65	577.65	579.35
7776	NYSE	TMO	Tue, Apr 11, 2023	576.48	581.55	574.40	576.38
7775	NYSE	TMO	Mon, Apr 10, 2023	572.73	574.36	565.29	574.36
7774	NYSE	TMO	Thu, Apr 6, 2023	580.85	581.78	572.34	575.35
7773	NYSE	TMO	Wed, Apr 5, 2023	576.51	580.10	569.92	579.86
7772	NYSE	TMO	Tue, Apr 4, 2023	571.39	580.24	568.94	576.18
7771	NYSE	TMO	Mon, Apr 3, 2023	569.51	573.11	566.12	570.07
7770	NYSE	TMO	Fri, Mar 31, 2023	566.97	576.68	563.66	576.37
7769	NYSE	TMO	Thu, Mar 30, 2023	560.00	564.28	556.86	562.97
7768	NYSE	TMO	Wed, Mar 29, 2023	559.36	560.57	553.22	555.15
7767	NYSE	TMO	Tue, Mar 28, 2023	559.99	562.70	550.94	554.23
7766	NYSE	TMO	Mon, Mar 27, 2023	563.80	568.17	561.03	561.69
7765	NYSE	TMO	Fri, Mar 24, 2023	548.52	558.66	544.31	558.26
7764	NYSE	TMO	Thu, Mar 23, 2023	557.98	560.58	550.38	555.19
7763	NYSE	TMO	Wed, Mar 22, 2023	556.70	568.00	554.29	554.32
7762	NYSE	TMO	Tue, Mar 21, 2023	554.38	558.79	551.66	556.70
7761	NYSE	TMO	Mon, Mar 20, 2023	546.76	554.87	545.58	550.57
7760	NYSE	TMO	Fri, Mar 17, 2023	555.31	555.31	543.96	547.34
7759	NYSE	TMO	Thu, Mar 16, 2023	539.77	558.58	539.77	557.09
7758	NYSE	TMO	Wed, Mar 15, 2023	547.17	550.00	534.48	542.70
7757	NYSE	TMO	Tue, Mar 14, 2023	550.55	561.48	545.00	555.96
7756	NYSE	TMO	Mon, Mar 13, 2023	543.49	551.42	538.05	541.21
7755	NYSE	TMO	Fri, Mar 10, 2023	551.87	555.54	539.95	543.83
7754	NYSE	TMO	Thu, Mar 9, 2023	556.15	564.41	550.97	553.21
7753	NYSE	TMO	Wed, Mar 8, 2023	548.28	559.83	545.53	554.75
7752	NYSE	TMO	Tue, Mar 7, 2023	560.81	563.01	548.14	548.83
7751	NYSE	TMO	Mon, Mar 6, 2023	559.51	567.32	555.32	558.52
7750	NYSE	TMO	Fri, Mar 3, 2023	555.46	560.53	549.63	559.44
7749	NYSE	TMO	Thu, Mar 2, 2023	534.83	550.88	531.92	548.75
7748	NYSE	TMO	Wed, Mar 1, 2023	539.34	542.62	536.26	538.52
7747	NYSE	TMO	Tue, Feb 28, 2023	540.41	545.23	538.89	541.76
7746	NYSE	TMO	Mon, Feb 27, 2023	548.49	554.42	541.03	541.35
7745	NYSE	TMO	Fri, Feb 24, 2023	544.61	546.66	539.17	542.79
7744	NYSE	TMO	Thu, Feb 23, 2023	553.37	557.67	546.90	550.95
7743	NYSE	TMO	Wed, Feb 22, 2023	550.00	553.29	544.71	548.40
7742	NYSE	TMO	Tue, Feb 21, 2023	548.65	554.24	544.13	550.77
7741	NYSE	TMO	Fri, Feb 17, 2023	552.92	561.49	552.90	559.70
7740	NYSE	TMO	Thu, Feb 16, 2023	556.12	565.40	551.30	557.58
7739	NYSE	TMO	Wed, Feb 15, 2023	568.46	570.51	562.77	566.83
7738	NYSE	TMO	Tue, Feb 14, 2023	575.89	579.10	566.63	571.48
7737	NYSE	TMO	Mon, Feb 13, 2023	574.67	577.23	569.01	575.00
7736	NYSE	TMO	Fri, Feb 10, 2023	567.11	571.71	563.35	571.41
7735	NYSE	TMO	Thu, Feb 9, 2023	582.66	583.32	567.70	568.93
7734	NYSE	TMO	Wed, Feb 8, 2023	578.56	585.09	576.03	579.23
7733	NYSE	TMO	Tue, Feb 7, 2023	570.78	586.34	569.41	583.15
7732	NYSE	TMO	Mon, Feb 6, 2023	580.56	583.83	573.42	576.17
7731	NYSE	TMO	Fri, Feb 3, 2023	584.56	592.84	582.65	587.76
7730	NYSE	TMO	Thu, Feb 2, 2023	591.67	595.17	587.07	587.07
7729	NYSE	TMO	Wed, Feb 1, 2023	586.09	597.54	576.33	587.36
7728	NYSE	TMO	Tue, Jan 31, 2023	562.18	570.63	558.00	570.33
7727	NYSE	TMO	Mon, Jan 30, 2023	567.77	570.87	560.76	564.29
7726	NYSE	TMO	Fri, Jan 27, 2023	574.90	577.51	568.19	573.63
7725	NYSE	TMO	Thu, Jan 26, 2023	576.03	578.52	567.31	577.37
7724	NYSE	TMO	Wed, Jan 25, 2023	571.15	576.02	566.93	575.32
7723	NYSE	TMO	Tue, Jan 24, 2023	609.85	609.85	576.78	580.72
7722	NYSE	TMO	Mon, Jan 23, 2023	593.21	609.22	590.00	604.82
7721	NYSE	TMO	Fri, Jan 20, 2023	587.00	595.35	584.95	593.66
7720	NYSE	TMO	Thu, Jan 19, 2023	575.03	587.16	573.70	583.86
7719	NYSE	TMO	Wed, Jan 18, 2023	591.13	596.85	578.75	580.05
7718	NYSE	TMO	Tue, Jan 17, 2023	585.00	591.30	581.73	587.86
7717	NYSE	TMO	Fri, Jan 13, 2023	578.65	584.86	572.47	583.84
7716	NYSE	TMO	Thu, Jan 12, 2023	581.97	586.53	576.86	581.54
7715	NYSE	TMO	Wed, Jan 11, 2023	571.12	584.91	568.04	582.56
7714	NYSE	TMO	Tue, Jan 10, 2023	547.47	572.63	547.44	568.03
7713	NYSE	TMO	Mon, Jan 9, 2023	538.74	552.95	537.01	546.09
7712	NYSE	TMO	Fri, Jan 6, 2023	555.76	555.76	522.78	535.00
7711	NYSE	TMO	Thu, Jan 5, 2023	555.79	564.32	552.30	556.94
7710	NYSE	TMO	Wed, Jan 4, 2023	559.30	567.81	554.96	561.92
7709	NYSE	TMO	Tue, Jan 3, 2023	553.29	556.10	546.97	553.18
7708	NYSE	TMO	Fri, Dec 30, 2022	552.80	555.00	545.25	550.69
7707	NYSE	TMO	Thu, Dec 29, 2022	548.61	561.57	546.14	557.01
7706	NYSE	TMO	Wed, Dec 28, 2022	547.38	553.03	543.08	543.41
7705	NYSE	TMO	Tue, Dec 27, 2022	540.68	548.84	536.82	545.44
7704	NYSE	TMO	Fri, Dec 23, 2022	537.98	543.09	535.33	540.68
7703	NYSE	TMO	Thu, Dec 22, 2022	534.72	539.34	527.71	539.14
7702	NYSE	TMO	Wed, Dec 21, 2022	531.46	541.06	529.48	539.89
7701	NYSE	TMO	Tue, Dec 20, 2022	529.81	530.93	520.01	528.50
7700	NYSE	TMO	Mon, Dec 19, 2022	533.85	534.94	527.27	530.17
7699	NYSE	TMO	Fri, Dec 16, 2022	549.40	550.83	531.56	536.44
7698	NYSE	TMO	Thu, Dec 15, 2022	561.39	561.64	550.93	553.79
7697	NYSE	TMO	Wed, Dec 14, 2022	569.11	576.15	563.70	567.23
7696	NYSE	TMO	Tue, Dec 13, 2022	576.84	584.71	566.75	571.08
7695	NYSE	TMO	Mon, Dec 12, 2022	565.38	568.87	563.40	567.60
7694	NYSE	TMO	Fri, Dec 9, 2022	564.00	571.10	559.32	560.23
7693	NYSE	TMO	Thu, Dec 8, 2022	560.13	569.01	556.77	567.95
7692	NYSE	TMO	Wed, Dec 7, 2022	550.44	559.25	550.44	558.14
7691	NYSE	TMO	Tue, Dec 6, 2022	552.44	556.45	545.80	550.53
7690	NYSE	TMO	Mon, Dec 5, 2022	555.86	559.65	551.95	557.21
7689	NYSE	TMO	Fri, Dec 2, 2022	553.54	564.80	550.28	563.00
7688	NYSE	TMO	Thu, Dec 1, 2022	567.65	569.33	554.44	564.56
7687	NYSE	TMO	Wed, Nov 30, 2022	541.31	561.98	539.86	560.22
7686	NYSE	TMO	Tue, Nov 29, 2022	535.46	540.39	530.58	539.75
7685	NYSE	TMO	Mon, Nov 28, 2022	543.30	550.00	538.16	540.03
7684	NYSE	TMO	Fri, Nov 25, 2022	550.49	554.46	547.37	551.25
7683	NYSE	TMO	Wed, Nov 23, 2022	545.66	552.82	543.00	547.29
7682	NYSE	TMO	Tue, Nov 22, 2022	541.01	545.45	537.64	544.75
7681	NYSE	TMO	Mon, Nov 21, 2022	532.78	540.00	532.54	536.28
7680	NYSE	TMO	Fri, Nov 18, 2022	541.31	543.16	529.38	535.24
7679	NYSE	TMO	Thu, Nov 17, 2022	529.22	531.36	519.04	529.89
7678	NYSE	TMO	Wed, Nov 16, 2022	546.00	548.18	531.22	536.01
7677	NYSE	TMO	Tue, Nov 15, 2022	543.79	552.88	540.48	546.09
7676	NYSE	TMO	Mon, Nov 14, 2022	540.57	542.19	534.18	534.77
7675	NYSE	TMO	Fri, Nov 11, 2022	526.86	545.46	526.62	538.68
7674	NYSE	TMO	Thu, Nov 10, 2022	507.02	520.67	506.24	520.58
7673	NYSE	TMO	Wed, Nov 9, 2022	491.48	495.95	483.73	484.71
7672	NYSE	TMO	Tue, Nov 8, 2022	494.26	500.73	487.80	492.17
7671	NYSE	TMO	Mon, Nov 7, 2022	499.00	500.09	489.70	492.10
7670	NYSE	TMO	Fri, Nov 4, 2022	493.27	495.70	483.83	495.55
7669	NYSE	TMO	Thu, Nov 3, 2022	484.11	490.83	475.77	486.94
7668	NYSE	TMO	Wed, Nov 2, 2022	516.00	516.00	490.13	490.98
7667	NYSE	TMO	Tue, Nov 1, 2022	516.54	525.96	513.00	517.69
7666	NYSE	TMO	Mon, Oct 31, 2022	500.39	516.47	500.39	513.97
7665	NYSE	TMO	Fri, Oct 28, 2022	501.25	508.47	499.62	503.84
7664	NYSE	TMO	Thu, Oct 27, 2022	498.65	507.41	490.12	498.32
7663	NYSE	TMO	Wed, Oct 26, 2022	500.00	517.59	495.21	503.00
7662	NYSE	TMO	Tue, Oct 25, 2022	507.65	517.64	504.70	514.62
7661	NYSE	TMO	Mon, Oct 24, 2022	499.73	509.24	495.75	505.01
7660	NYSE	TMO	Fri, Oct 21, 2022	486.16	496.94	478.31	496.74
7659	NYSE	TMO	Thu, Oct 20, 2022	498.75	502.17	485.56	486.86
7658	NYSE	TMO	Wed, Oct 19, 2022	514.00	515.81	498.67	505.61
7657	NYSE	TMO	Tue, Oct 18, 2022	530.78	532.71	521.30	524.40
7656	NYSE	TMO	Mon, Oct 17, 2022	510.33	521.19	509.29	517.23
7655	NYSE	TMO	Fri, Oct 14, 2022	514.08	517.41	502.14	503.05
7654	NYSE	TMO	Thu, Oct 13, 2022	489.18	514.77	488.26	510.54
7653	NYSE	TMO	Wed, Oct 12, 2022	502.41	504.10	498.42	500.67
7652	NYSE	TMO	Tue, Oct 11, 2022	507.01	507.72	496.77	500.81
7651	NYSE	TMO	Mon, Oct 10, 2022	524.09	524.09	509.94	510.84
7650	NYSE	TMO	Fri, Oct 7, 2022	535.00	535.80	520.90	523.61
7649	NYSE	TMO	Thu, Oct 6, 2022	544.34	546.31	537.21	540.59
7648	NYSE	TMO	Wed, Oct 5, 2022	535.80	548.93	534.00	546.27
7647	NYSE	TMO	Tue, Oct 4, 2022	530.72	541.63	529.29	539.93
7646	NYSE	TMO	Mon, Oct 3, 2022	512.81	526.88	509.63	522.93
7645	NYSE	TMO	Fri, Sep 30, 2022	514.80	521.59	506.74	507.19
7644	NYSE	TMO	Thu, Sep 29, 2022	514.91	518.03	512.43	516.61
7643	NYSE	TMO	Wed, Sep 28, 2022	510.68	521.21	507.57	517.83
7642	NYSE	TMO	Tue, Sep 27, 2022	517.19	518.20	505.58	508.66
7641	NYSE	TMO	Mon, Sep 26, 2022	516.14	520.97	511.39	514.31
7640	NYSE	TMO	Fri, Sep 23, 2022	516.35	521.52	513.04	520.79
7639	NYSE	TMO	Thu, Sep 22, 2022	522.01	526.96	518.57	520.29
7638	NYSE	TMO	Wed, Sep 21, 2022	533.12	540.21	524.20	525.69
7637	NYSE	TMO	Tue, Sep 20, 2022	533.22	535.49	528.51	532.16
7636	NYSE	TMO	Mon, Sep 19, 2022	535.75	540.01	531.16	539.67
7635	NYSE	TMO	Fri, Sep 16, 2022	547.65	548.00	536.44	541.28
7634	NYSE	TMO	Thu, Sep 15, 2022	560.00	560.96	550.25	551.98
7633	NYSE	TMO	Wed, Sep 14, 2022	562.62	570.34	552.62	558.13
7632	NYSE	TMO	Tue, Sep 13, 2022	565.00	569.40	557.21	559.52
7631	NYSE	TMO	Mon, Sep 12, 2022	569.25	580.13	567.47	579.19
7630	NYSE	TMO	Fri, Sep 9, 2022	566.39	572.32	565.93	569.40
7629	NYSE	TMO	Thu, Sep 8, 2022	549.90	567.18	547.29	566.56
7628	NYSE	TMO	Wed, Sep 7, 2022	543.40	554.29	541.77	551.72
7627	NYSE	TMO	Tue, Sep 6, 2022	547.26	553.14	541.68	545.15
7626	NYSE	TMO	Fri, Sep 2, 2022	553.77	557.87	541.57	543.55
7625	NYSE	TMO	Thu, Sep 1, 2022	542.44	550.98	541.55	550.75
7624	NYSE	TMO	Wed, Aug 31, 2022	556.17	559.14	544.32	545.32
7623	NYSE	TMO	Tue, Aug 30, 2022	557.42	558.90	550.49	554.29
7622	NYSE	TMO	Mon, Aug 29, 2022	561.11	562.11	555.35	556.69
7621	NYSE	TMO	Fri, Aug 26, 2022	584.00	585.25	563.51	563.71
7620	NYSE	TMO	Thu, Aug 25, 2022	578.35	586.09	573.11	585.47
7619	NYSE	TMO	Wed, Aug 24, 2022	572.98	576.19	570.98	573.15
7618	NYSE	TMO	Tue, Aug 23, 2022	571.97	576.50	567.66	572.97
7617	NYSE	TMO	Mon, Aug 22, 2022	580.70	584.14	574.53	576.11
7616	NYSE	TMO	Fri, Aug 19, 2022	591.44	593.26	585.98	588.55
7615	NYSE	TMO	Thu, Aug 18, 2022	598.11	598.71	589.27	595.01
7614	NYSE	TMO	Wed, Aug 17, 2022	596.96	600.65	594.58	596.04
7613	NYSE	TMO	Tue, Aug 16, 2022	600.00	603.91	597.86	602.11
7612	NYSE	TMO	Mon, Aug 15, 2022	603.00	606.16	599.15	604.49
7611	NYSE	TMO	Fri, Aug 12, 2022	594.56	604.04	592.46	603.21
7610	NYSE	TMO	Thu, Aug 11, 2022	595.07	599.80	592.17	592.54
7609	NYSE	TMO	Wed, Aug 10, 2022	589.18	592.76	583.92	592.35
7608	NYSE	TMO	Tue, Aug 9, 2022	583.95	586.04	576.04	580.87
7607	NYSE	TMO	Mon, Aug 8, 2022	590.80	593.30	582.49	583.95
7606	NYSE	TMO	Fri, Aug 5, 2022	585.28	590.67	581.07	590.26
7605	NYSE	TMO	Thu, Aug 4, 2022	590.83	593.00	583.56	590.00
7604	NYSE	TMO	Wed, Aug 3, 2022	590.34	593.65	583.91	587.98
7603	NYSE	TMO	Tue, Aug 2, 2022	587.30	594.87	583.25	586.04
7602	NYSE	TMO	Mon, Aug 1, 2022	594.11	598.84	588.33	589.55
7601	NYSE	TMO	Fri, Jul 29, 2022	602.97	611.06	597.87	598.41
7600	NYSE	TMO	Thu, Jul 28, 2022	589.95	603.00	573.31	597.64
7599	NYSE	TMO	Wed, Jul 27, 2022	573.01	585.36	567.00	581.93
7598	NYSE	TMO	Tue, Jul 26, 2022	569.45	573.57	566.52	573.27
7597	NYSE	TMO	Mon, Jul 25, 2022	560.52	568.37	554.21	567.44
7596	NYSE	TMO	Fri, Jul 22, 2022	573.48	576.68	558.61	561.54
7595	NYSE	TMO	Thu, Jul 21, 2022	555.55	575.17	555.55	575.00
7594	NYSE	TMO	Wed, Jul 20, 2022	540.00	548.37	537.26	538.65
7593	NYSE	TMO	Tue, Jul 19, 2022	528.57	537.66	523.96	536.87
7592	NYSE	TMO	Mon, Jul 18, 2022	538.85	540.00	517.30	520.76
7591	NYSE	TMO	Fri, Jul 15, 2022	533.53	540.31	527.30	538.87
7590	NYSE	TMO	Thu, Jul 14, 2022	517.11	526.38	510.37	525.63
7589	NYSE	TMO	Wed, Jul 13, 2022	521.57	524.87	514.61	523.15
7588	NYSE	TMO	Tue, Jul 12, 2022	550.89	553.68	529.63	530.93
7587	NYSE	TMO	Mon, Jul 11, 2022	550.00	560.66	546.85	558.03
7586	NYSE	TMO	Fri, Jul 8, 2022	549.87	558.18	548.89	553.71
7585	NYSE	TMO	Thu, Jul 7, 2022	553.00	558.87	548.55	553.76
7584	NYSE	TMO	Wed, Jul 6, 2022	545.00	559.18	543.60	556.04
7583	NYSE	TMO	Tue, Jul 5, 2022	539.86	545.17	533.35	545.07
7582	NYSE	TMO	Fri, Jul 1, 2022	543.95	549.04	533.96	548.27
7581	NYSE	TMO	Thu, Jun 30, 2022	531.05	546.23	529.50	543.28
7580	NYSE	TMO	Wed, Jun 29, 2022	536.02	538.32	528.08	535.92
7579	NYSE	TMO	Tue, Jun 28, 2022	542.60	545.12	534.30	535.77
7578	NYSE	TMO	Mon, Jun 27, 2022	545.84	547.11	539.74	543.64
7577	NYSE	TMO	Fri, Jun 24, 2022	541.12	545.20	537.30	544.81
7576	NYSE	TMO	Thu, Jun 23, 2022	523.00	541.07	520.90	540.60
7575	NYSE	TMO	Wed, Jun 22, 2022	508.44	525.49	508.44	519.22
7574	NYSE	TMO	Tue, Jun 21, 2022	506.31	516.61	505.56	513.54
7573	NYSE	TMO	Fri, Jun 17, 2022	502.15	512.41	500.78	500.90
7572	NYSE	TMO	Thu, Jun 16, 2022	503.57	506.18	497.83	504.89
7571	NYSE	TMO	Wed, Jun 15, 2022	514.79	521.69	507.13	514.76
7570	NYSE	TMO	Tue, Jun 14, 2022	510.14	514.19	502.86	507.45
7569	NYSE	TMO	Mon, Jun 13, 2022	511.60	517.87	508.73	511.61
7568	NYSE	TMO	Fri, Jun 10, 2022	530.29	533.86	522.95	526.88
7567	NYSE	TMO	Thu, Jun 9, 2022	547.93	552.02	539.58	539.82
7566	NYSE	TMO	Wed, Jun 8, 2022	559.17	560.45	549.68	552.06
7565	NYSE	TMO	Tue, Jun 7, 2022	550.55	561.55	550.13	560.66
7564	NYSE	TMO	Mon, Jun 6, 2022	558.95	562.40	550.54	552.88
7563	NYSE	TMO	Fri, Jun 3, 2022	561.04	562.67	554.76	558.10
7562	NYSE	TMO	Thu, Jun 2, 2022	554.56	570.40	549.01	570.10
7561	NYSE	TMO	Wed, Jun 1, 2022	569.55	573.09	550.32	556.22
7560	NYSE	TMO	Tue, May 31, 2022	568.68	573.29	562.50	567.57
7559	NYSE	TMO	Fri, May 27, 2022	545.57	573.11	544.27	572.35
7558	NYSE	TMO	Thu, May 26, 2022	538.99	541.55	533.80	540.11
7557	NYSE	TMO	Wed, May 25, 2022	550.84	550.84	529.70	534.27
7556	NYSE	TMO	Tue, May 24, 2022	552.51	553.25	543.28	548.82
7555	NYSE	TMO	Mon, May 23, 2022	559.17	560.79	550.76	555.21
7554	NYSE	TMO	Fri, May 20, 2022	558.92	565.92	544.44	555.15
7553	NYSE	TMO	Thu, May 19, 2022	540.00	559.93	537.43	550.74
7552	NYSE	TMO	Wed, May 18, 2022	547.44	550.35	539.21	542.17
7551	NYSE	TMO	Tue, May 17, 2022	553.19	560.98	544.14	554.60
7550	NYSE	TMO	Mon, May 16, 2022	537.34	543.78	533.03	539.38
7549	NYSE	TMO	Fri, May 13, 2022	534.81	551.86	532.99	541.42
7548	NYSE	TMO	Thu, May 12, 2022	513.77	527.59	512.10	525.80
7547	NYSE	TMO	Wed, May 11, 2022	520.42	532.52	519.60	520.00
7546	NYSE	TMO	Tue, May 10, 2022	527.29	532.27	516.56	526.23
7545	NYSE	TMO	Mon, May 9, 2022	538.66	538.66	514.88	517.39
7544	NYSE	TMO	Fri, May 6, 2022	542.39	549.11	533.59	546.68
7543	NYSE	TMO	Thu, May 5, 2022	559.93	561.52	543.06	550.51
7542	NYSE	TMO	Wed, May 4, 2022	542.38	565.75	540.84	562.98
7541	NYSE	TMO	Tue, May 3, 2022	544.35	553.82	541.40	546.32
7540	NYSE	TMO	Mon, May 2, 2022	548.93	553.42	535.91	545.52
7539	NYSE	TMO	Fri, Apr 29, 2022	557.96	566.33	551.51	552.92
7538	NYSE	TMO	Thu, Apr 28, 2022	559.73	567.33	548.10	558.89
7537	NYSE	TMO	Wed, Apr 27, 2022	520.34	528.33	515.74	520.48
7536	NYSE	TMO	Tue, Apr 26, 2022	534.11	538.12	514.02	516.44
7535	NYSE	TMO	Mon, Apr 25, 2022	546.49	549.87	529.49	544.16
7534	NYSE	TMO	Fri, Apr 22, 2022	574.85	576.71	560.70	561.28
7533	NYSE	TMO	Thu, Apr 21, 2022	592.48	595.50	578.14	580.43
7532	NYSE	TMO	Wed, Apr 20, 2022	575.08	598.59	575.08	591.15
7531	NYSE	TMO	Tue, Apr 19, 2022	574.76	576.00	568.35	574.15
7530	NYSE	TMO	Mon, Apr 18, 2022	568.96	575.00	565.95	572.13
7529	NYSE	TMO	Thu, Apr 14, 2022	578.03	578.07	564.64	568.90
7528	NYSE	TMO	Wed, Apr 13, 2022	571.50	578.34	564.60	576.80
7527	NYSE	TMO	Tue, Apr 12, 2022	584.08	585.66	565.53	570.94
7526	NYSE	TMO	Mon, Apr 11, 2022	598.52	603.68	584.55	585.67
7525	NYSE	TMO	Fri, Apr 8, 2022	610.00	618.36	606.76	608.86
7524	NYSE	TMO	Thu, Apr 7, 2022	582.99	617.14	581.96	612.21
7523	NYSE	TMO	Wed, Apr 6, 2022	579.17	590.11	573.03	587.41
7522	NYSE	TMO	Tue, Apr 5, 2022	584.87	593.73	580.69	584.28
7521	NYSE	TMO	Mon, Apr 4, 2022	591.27	594.74	585.25	590.14
7520	NYSE	TMO	Fri, Apr 1, 2022	592.22	594.16	584.44	592.34
7519	NYSE	TMO	Thu, Mar 31, 2022	592.33	601.13	590.65	590.65
7518	NYSE	TMO	Wed, Mar 30, 2022	592.53	599.25	590.89	595.15
7517	NYSE	TMO	Tue, Mar 29, 2022	592.76	596.60	584.94	592.87
7516	NYSE	TMO	Mon, Mar 28, 2022	576.99	583.30	575.01	583.19
7515	NYSE	TMO	Fri, Mar 25, 2022	577.88	581.05	568.27	574.29
7514	NYSE	TMO	Thu, Mar 24, 2022	574.14	575.44	567.06	573.69
7513	NYSE	TMO	Wed, Mar 23, 2022	581.60	583.08	569.95	571.31
7512	NYSE	TMO	Tue, Mar 22, 2022	590.27	594.68	586.53	587.36
7511	NYSE	TMO	Mon, Mar 21, 2022	581.81	590.19	581.81	589.30
7510	NYSE	TMO	Fri, Mar 18, 2022	576.81	590.57	573.34	589.09
7509	NYSE	TMO	Thu, Mar 17, 2022	562.60	572.67	559.01	572.25
7508	NYSE	TMO	Wed, Mar 16, 2022	556.82	565.93	551.00	562.55
7507	NYSE	TMO	Tue, Mar 15, 2022	540.30	552.50	539.74	550.64
7506	NYSE	TMO	Mon, Mar 14, 2022	535.68	551.39	530.67	535.58
7505	NYSE	TMO	Fri, Mar 11, 2022	543.24	543.50	528.93	529.81
7504	NYSE	TMO	Thu, Mar 10, 2022	536.43	541.55	533.87	538.25
7503	NYSE	TMO	Wed, Mar 9, 2022	539.70	543.84	531.02	541.70
7502	NYSE	TMO	Tue, Mar 8, 2022	526.60	535.73	519.89	524.00
7501	NYSE	TMO	Mon, Mar 7, 2022	542.00	544.90	524.16	534.75
7500	NYSE	TMO	Fri, Mar 4, 2022	550.27	551.33	537.05	547.32
7499	NYSE	TMO	Thu, Mar 3, 2022	558.01	568.96	550.70	554.29
7498	NYSE	TMO	Wed, Mar 2, 2022	544.77	561.77	542.35	556.45
7497	NYSE	TMO	Tue, Mar 1, 2022	544.62	547.61	538.82	543.07
7496	NYSE	TMO	Mon, Feb 28, 2022	545.12	549.69	538.84	544.00
7495	NYSE	TMO	Fri, Feb 25, 2022	536.85	550.07	534.55	549.83
7494	NYSE	TMO	Thu, Feb 24, 2022	518.80	542.38	513.94	540.17
7493	NYSE	TMO	Wed, Feb 23, 2022	532.00	542.65	527.84	528.58
7492	NYSE	TMO	Tue, Feb 22, 2022	536.33	540.71	526.90	529.89
7491	NYSE	TMO	Fri, Feb 18, 2022	541.87	545.49	534.55	537.14
7490	NYSE	TMO	Thu, Feb 17, 2022	550.80	550.80	539.59	540.54
7489	NYSE	TMO	Wed, Feb 16, 2022	552.37	554.70	539.17	550.35
7488	NYSE	TMO	Tue, Feb 15, 2022	567.48	571.23	553.82	556.67
7487	NYSE	TMO	Mon, Feb 14, 2022	564.52	568.77	555.97	561.19
7486	NYSE	TMO	Fri, Feb 11, 2022	578.97	584.88	564.57	566.29
7485	NYSE	TMO	Thu, Feb 10, 2022	581.67	587.21	577.32	580.28
7484	NYSE	TMO	Wed, Feb 9, 2022	594.19	598.47	587.98	589.85
7483	NYSE	TMO	Tue, Feb 8, 2022	577.89	592.65	577.89	587.53
7482	NYSE	TMO	Mon, Feb 7, 2022	597.90	599.75	584.90	587.05
7481	NYSE	TMO	Fri, Feb 4, 2022	592.31	599.18	587.72	594.42
7480	NYSE	TMO	Thu, Feb 3, 2022	595.21	601.50	589.68	594.93
7479	NYSE	TMO	Wed, Feb 2, 2022	606.14	608.71	594.31	604.13
7478	NYSE	TMO	Tue, Feb 1, 2022	588.30	595.85	580.21	594.31
7477	NYSE	TMO	Mon, Jan 31, 2022	574.00	581.61	572.17	581.30
7476	NYSE	TMO	Fri, Jan 28, 2022	554.58	572.39	543.70	572.03
7475	NYSE	TMO	Thu, Jan 27, 2022	568.58	571.41	552.81	553.74
7474	NYSE	TMO	Wed, Jan 26, 2022	575.25	575.61	558.38	562.90
7473	NYSE	TMO	Tue, Jan 25, 2022	568.59	576.97	560.72	567.75
7472	NYSE	TMO	Mon, Jan 24, 2022	570.85	576.21	552.37	575.80
7471	NYSE	TMO	Fri, Jan 21, 2022	587.89	590.53	578.28	580.33
7470	NYSE	TMO	Thu, Jan 20, 2022	595.06	602.48	586.78	588.16
7469	NYSE	TMO	Wed, Jan 19, 2022	593.71	602.59	592.25	593.37
7468	NYSE	TMO	Tue, Jan 18, 2022	586.14	594.80	584.18	590.10
7467	NYSE	TMO	Fri, Jan 14, 2022	597.93	602.24	588.19	594.80
7466	NYSE	TMO	Thu, Jan 13, 2022	624.71	625.90	599.85	600.89
7465	NYSE	TMO	Wed, Jan 12, 2022	618.68	631.89	618.68	625.20
7464	NYSE	TMO	Tue, Jan 11, 2022	625.00	627.28	611.99	620.50
7463	NYSE	TMO	Mon, Jan 10, 2022	599.84	625.42	598.92	625.04
7462	NYSE	TMO	Fri, Jan 7, 2022	621.00	621.48	606.19	607.07
7461	NYSE	TMO	Thu, Jan 6, 2022	618.00	626.82	609.61	620.40
7460	NYSE	TMO	Wed, Jan 5, 2022	618.00	628.76	615.79	618.52
7459	NYSE	TMO	Tue, Jan 4, 2022	637.30	638.03	612.59	618.00
7458	NYSE	TMO	Mon, Jan 3, 2022	662.99	664.27	640.18	644.92
7457	NYSE	TMO	Fri, Dec 31, 2021	665.00	672.34	663.33	667.24
7456	NYSE	TMO	Thu, Dec 30, 2021	664.69	668.94	662.38	665.45
7455	NYSE	TMO	Wed, Dec 29, 2021	660.13	665.17	654.21	662.73
7454	NYSE	TMO	Tue, Dec 28, 2021	665.50	666.66	653.23	655.38
7453	NYSE	TMO	Mon, Dec 27, 2021	656.91	662.75	652.82	662.21
7452	NYSE	TMO	Thu, Dec 23, 2021	653.26	656.23	649.04	650.70
7451	NYSE	TMO	Wed, Dec 22, 2021	648.72	653.47	645.41	651.70
7450	NYSE	TMO	Tue, Dec 21, 2021	648.64	650.00	635.69	645.34
7449	NYSE	TMO	Mon, Dec 20, 2021	650.45	656.36	640.38	649.32
7448	NYSE	TMO	Fri, Dec 17, 2021	655.47	660.33	647.51	651.07
7447	NYSE	TMO	Thu, Dec 16, 2021	655.50	664.17	651.02	661.25
7446	NYSE	TMO	Wed, Dec 15, 2021	636.75	656.73	633.22	655.74
7445	NYSE	TMO	Tue, Dec 14, 2021	640.00	643.33	624.38	632.11
7444	NYSE	TMO	Mon, Dec 13, 2021	642.50	649.39	640.45	645.75
7443	NYSE	TMO	Fri, Dec 10, 2021	636.96	644.78	636.96	642.51
7442	NYSE	TMO	Thu, Dec 9, 2021	638.11	642.33	635.07	637.07
7441	NYSE	TMO	Wed, Dec 8, 2021	631.00	638.68	627.90	638.15
7440	NYSE	TMO	Tue, Dec 7, 2021	633.18	637.75	624.19	628.71
7439	NYSE	TMO	Mon, Dec 6, 2021	635.00	635.66	609.21	622.25
7438	NYSE	TMO	Fri, Dec 3, 2021	634.15	636.60	618.33	636.11
7437	NYSE	TMO	Thu, Dec 2, 2021	622.64	633.50	618.91	627.58
7436	NYSE	TMO	Wed, Dec 1, 2021	634.68	637.68	625.88	626.15
7435	NYSE	TMO	Tue, Nov 30, 2021	641.44	649.23	631.09	632.83
7434	NYSE	TMO	Mon, Nov 29, 2021	640.00	654.65	638.28	648.77
7433	NYSE	TMO	Fri, Nov 26, 2021	652.71	666.65	636.90	638.74
7432	NYSE	TMO	Wed, Nov 24, 2021	633.25	633.68	623.90	633.00
7431	NYSE	TMO	Tue, Nov 23, 2021	629.20	634.08	622.31	632.76
7430	NYSE	TMO	Mon, Nov 22, 2021	640.00	640.80	631.00	633.96
7429	NYSE	TMO	Fri, Nov 19, 2021	638.17	645.01	635.89	636.05
7428	NYSE	TMO	Thu, Nov 18, 2021	638.43	640.24	631.18	637.63
7427	NYSE	TMO	Wed, Nov 17, 2021	643.33	647.00	633.35	637.30
7426	NYSE	TMO	Tue, Nov 16, 2021	630.38	651.57	630.38	641.48
7425	NYSE	TMO	Mon, Nov 15, 2021	636.59	639.26	632.01	632.36
7424	NYSE	TMO	Fri, Nov 12, 2021	632.91	639.71	629.85	635.25
7423	NYSE	TMO	Thu, Nov 11, 2021	627.97	632.23	625.47	631.48
7422	NYSE	TMO	Wed, Nov 10, 2021	615.69	628.91	615.69	626.86
7421	NYSE	TMO	Tue, Nov 9, 2021	623.75	624.62	615.01	618.58
7420	NYSE	TMO	Mon, Nov 8, 2021	621.49	626.30	615.42	624.47
7419	NYSE	TMO	Fri, Nov 5, 2021	614.18	621.79	599.45	616.80
7418	NYSE	TMO	Thu, Nov 4, 2021	642.70	643.52	630.54	639.76
7417	NYSE	TMO	Wed, Nov 3, 2021	636.50	642.58	628.39	642.37
7416	NYSE	TMO	Tue, Nov 2, 2021	637.86	643.36	632.79	636.20
7415	NYSE	TMO	Mon, Nov 1, 2021	632.35	638.72	627.84	635.10
7414	NYSE	TMO	Fri, Oct 29, 2021	621.67	634.10	616.95	633.07
7413	NYSE	TMO	Thu, Oct 28, 2021	615.00	627.36	611.49	620.07
7412	NYSE	TMO	Wed, Oct 27, 2021	616.80	625.99	609.13	612.29
7411	NYSE	TMO	Tue, Oct 26, 2021	609.66	611.00	603.86	608.34
7410	NYSE	TMO	Mon, Oct 25, 2021	612.00	612.00	602.50	607.75
7409	NYSE	TMO	Fri, Oct 22, 2021	608.93	612.06	605.05	611.96
7408	NYSE	TMO	Thu, Oct 21, 2021	610.93	612.00	597.57	608.41
7407	NYSE	TMO	Wed, Oct 20, 2021	609.78	609.87	600.01	605.60
7406	NYSE	TMO	Tue, Oct 19, 2021	591.00	597.01	589.62	592.10
7405	NYSE	TMO	Mon, Oct 18, 2021	583.56	590.89	581.00	588.03
7404	NYSE	TMO	Fri, Oct 15, 2021	580.16	583.81	577.96	582.39
7403	NYSE	TMO	Thu, Oct 14, 2021	577.64	584.56	575.26	577.35
7402	NYSE	TMO	Wed, Oct 13, 2021	579.05	583.48	570.52	573.56
7401	NYSE	TMO	Tue, Oct 12, 2021	582.00	582.99	569.96	575.91
7400	NYSE	TMO	Mon, Oct 11, 2021	581.20	586.74	578.46	578.66
7399	NYSE	TMO	Fri, Oct 8, 2021	585.28	589.56	580.40	583.92
7398	NYSE	TMO	Thu, Oct 7, 2021	579.94	589.12	579.94	583.51
7397	NYSE	TMO	Wed, Oct 6, 2021	567.50	576.00	565.91	575.60
7396	NYSE	TMO	Tue, Oct 5, 2021	571.03	581.93	569.17	571.88
7395	NYSE	TMO	Mon, Oct 4, 2021	571.55	574.52	562.62	569.00
7394	NYSE	TMO	Fri, Oct 1, 2021	570.57	576.20	552.01	572.72
7393	NYSE	TMO	Thu, Sep 30, 2021	582.86	588.71	570.99	571.33
7392	NYSE	TMO	Wed, Sep 29, 2021	581.00	585.94	578.00	579.60
7391	NYSE	TMO	Tue, Sep 28, 2021	585.36	588.59	570.16	576.45
7390	NYSE	TMO	Mon, Sep 27, 2021	603.51	605.52	583.83	594.67
7389	NYSE	TMO	Fri, Sep 24, 2021	611.40	616.93	605.85	609.78
7388	NYSE	TMO	Thu, Sep 23, 2021	607.10	614.13	603.16	608.23
7387	NYSE	TMO	Wed, Sep 22, 2021	601.52	610.19	595.36	606.63
7386	NYSE	TMO	Tue, Sep 21, 2021	593.49	602.76	589.00	597.04
7385	NYSE	TMO	Mon, Sep 20, 2021	592.69	602.19	585.00	590.20
7384	NYSE	TMO	Fri, Sep 17, 2021	597.06	609.30	576.00	596.80
7383	NYSE	TMO	Thu, Sep 16, 2021	562.11	562.79	555.29	560.44
7382	NYSE	TMO	Wed, Sep 15, 2021	559.45	566.09	557.04	562.96
7381	NYSE	TMO	Tue, Sep 14, 2021	563.19	566.14	560.38	562.40
7380	NYSE	TMO	Mon, Sep 13, 2021	573.35	575.30	549.18	558.87
7379	NYSE	TMO	Fri, Sep 10, 2021	571.58	575.63	569.20	571.96
7378	NYSE	TMO	Thu, Sep 9, 2021	573.93	575.63	567.05	568.78
7377	NYSE	TMO	Wed, Sep 8, 2021	568.80	573.27	566.18	572.58
7376	NYSE	TMO	Tue, Sep 7, 2021	568.00	569.45	558.45	569.17
7375	NYSE	TMO	Fri, Sep 3, 2021	562.95	568.80	560.53	568.11
7374	NYSE	TMO	Thu, Sep 2, 2021	561.41	571.68	559.95	565.47
7373	NYSE	TMO	Wed, Sep 1, 2021	552.78	563.33	551.91	561.72
7372	NYSE	TMO	Tue, Aug 31, 2021	559.83	559.92	548.61	554.95
7371	NYSE	TMO	Mon, Aug 30, 2021	549.00	558.75	548.03	558.53
7370	NYSE	TMO	Fri, Aug 27, 2021	554.68	557.62	547.47	548.51
7369	NYSE	TMO	Thu, Aug 26, 2021	550.00	554.06	545.14	552.77
7368	NYSE	TMO	Wed, Aug 25, 2021	552.58	553.18	544.16	548.08
7367	NYSE	TMO	Tue, Aug 24, 2021	554.33	554.33	548.29	550.49
7366	NYSE	TMO	Mon, Aug 23, 2021	557.70	560.70	551.50	552.61
7365	NYSE	TMO	Fri, Aug 20, 2021	552.28	557.99	550.42	555.00
7364	NYSE	TMO	Thu, Aug 19, 2021	544.04	554.27	542.38	551.88
7363	NYSE	TMO	Wed, Aug 18, 2021	553.97	555.99	544.32	544.66
7362	NYSE	TMO	Tue, Aug 17, 2021	553.97	557.59	552.12	556.31
7361	NYSE	TMO	Mon, Aug 16, 2021	546.41	554.54	542.72	554.46
7360	NYSE	TMO	Fri, Aug 13, 2021	541.96	544.69	540.64	544.64
7359	NYSE	TMO	Thu, Aug 12, 2021	536.64	543.14	535.95	542.01
7358	NYSE	TMO	Wed, Aug 11, 2021	540.45	543.96	534.03	537.26
7357	NYSE	TMO	Tue, Aug 10, 2021	540.78	546.60	539.22	540.37
7356	NYSE	TMO	Mon, Aug 9, 2021	543.83	546.05	539.13	541.16
7355	NYSE	TMO	Fri, Aug 6, 2021	539.29	542.00	533.58	538.20
7354	NYSE	TMO	Thu, Aug 5, 2021	540.97	543.11	536.71	542.35
7353	NYSE	TMO	Wed, Aug 4, 2021	538.87	541.30	535.41	538.88
7352	NYSE	TMO	Tue, Aug 3, 2021	534.24	538.43	532.30	536.99
7351	NYSE	TMO	Mon, Aug 2, 2021	542.08	544.36	531.88	533.68
7350	NYSE	TMO	Fri, Jul 30, 2021	534.89	543.30	531.38	540.01
7349	NYSE	TMO	Thu, Jul 29, 2021	531.53	535.41	529.95	533.77
7348	NYSE	TMO	Wed, Jul 28, 2021	518.00	529.18	516.00	528.27
7347	NYSE	TMO	Tue, Jul 27, 2021	528.36	534.50	527.56	530.28
7346	NYSE	TMO	Mon, Jul 26, 2021	528.74	533.00	525.39	529.12
7345	NYSE	TMO	Fri, Jul 23, 2021	527.21	533.15	525.46	532.26
7344	NYSE	TMO	Thu, Jul 22, 2021	519.71	525.81	518.66	524.50
7343	NYSE	TMO	Wed, Jul 21, 2021	522.97	522.97	507.16	514.26
7342	NYSE	TMO	Tue, Jul 20, 2021	521.86	529.55	520.05	522.58
7341	NYSE	TMO	Mon, Jul 19, 2021	518.55	522.70	516.22	521.62
7340	NYSE	TMO	Fri, Jul 16, 2021	514.76	521.50	513.88	519.79
7339	NYSE	TMO	Thu, Jul 15, 2021	509.93	515.82	509.40	514.48
7338	NYSE	TMO	Wed, Jul 14, 2021	516.56	516.89	509.47	510.78
7337	NYSE	TMO	Tue, Jul 13, 2021	513.90	517.91	512.28	514.30
7336	NYSE	TMO	Mon, Jul 12, 2021	519.69	520.93	512.93	514.69
7335	NYSE	TMO	Fri, Jul 9, 2021	519.08	519.95	514.59	517.26
7334	NYSE	TMO	Thu, Jul 8, 2021	512.00	520.83	511.48	518.61
7333	NYSE	TMO	Wed, Jul 7, 2021	519.98	524.26	517.07	522.72
7332	NYSE	TMO	Tue, Jul 6, 2021	515.67	518.46	513.28	517.06
7331	NYSE	TMO	Fri, Jul 2, 2021	508.91	514.63	507.43	513.32
7330	NYSE	TMO	Thu, Jul 1, 2021	505.84	509.57	503.26	509.53
7329	NYSE	TMO	Wed, Jun 30, 2021	507.50	508.85	503.29	504.47
7328	NYSE	TMO	Tue, Jun 29, 2021	504.81	510.60	500.76	508.24
7327	NYSE	TMO	Mon, Jun 28, 2021	493.68	505.74	492.01	505.10
7326	NYSE	TMO	Fri, Jun 25, 2021	495.00	497.71	491.19	492.87
7325	NYSE	TMO	Thu, Jun 24, 2021	495.00	498.43	493.55	495.36
7324	NYSE	TMO	Wed, Jun 23, 2021	490.89	494.16	489.15	494.02
7323	NYSE	TMO	Tue, Jun 22, 2021	484.32	492.40	482.97	492.21
7322	NYSE	TMO	Mon, Jun 21, 2021	484.22	487.00	476.72	483.56
7321	NYSE	TMO	Fri, Jun 18, 2021	483.14	488.06	480.44	482.47
7320	NYSE	TMO	Thu, Jun 17, 2021	468.84	489.32	468.05	486.08
7319	NYSE	TMO	Wed, Jun 16, 2021	468.06	477.32	465.93	468.42
7318	NYSE	TMO	Tue, Jun 15, 2021	472.75	473.44	467.59	470.08
7317	NYSE	TMO	Mon, Jun 14, 2021	464.70	470.94	463.39	470.07
7316	NYSE	TMO	Fri, Jun 11, 2021	464.07	465.90	461.16	464.89
7315	NYSE	TMO	Thu, Jun 10, 2021	448.79	465.70	447.80	464.91
7314	NYSE	TMO	Wed, Jun 9, 2021	444.65	449.91	442.49	448.21
7313	NYSE	TMO	Tue, Jun 8, 2021	441.77	444.00	438.72	441.00
7312	NYSE	TMO	Mon, Jun 7, 2021	449.30	450.58	443.46	444.45
7311	NYSE	TMO	Fri, Jun 4, 2021	448.97	452.49	445.13	448.76
7310	NYSE	TMO	Thu, Jun 3, 2021	447.58	451.49	444.00	445.33
7309	NYSE	TMO	Wed, Jun 2, 2021	447.71	452.48	446.53	449.21
7308	NYSE	TMO	Tue, Jun 1, 2021	467.00	470.91	446.31	447.01
7307	NYSE	TMO	Fri, May 28, 2021	471.74	480.69	469.41	469.50
7306	NYSE	TMO	Thu, May 27, 2021	459.67	472.64	457.02	472.48
7305	NYSE	TMO	Wed, May 26, 2021	462.09	464.50	457.25	459.69
7304	NYSE	TMO	Tue, May 25, 2021	465.30	466.43	461.58	464.02
7303	NYSE	TMO	Mon, May 24, 2021	465.37	466.57	461.72	462.46
7302	NYSE	TMO	Fri, May 21, 2021	467.60	471.85	462.08	462.34
7301	NYSE	TMO	Thu, May 20, 2021	457.70	467.67	457.70	465.29
7300	NYSE	TMO	Wed, May 19, 2021	451.90	458.13	449.58	456.95
7299	NYSE	TMO	Tue, May 18, 2021	450.71	459.04	448.52	454.61
7298	NYSE	TMO	Mon, May 17, 2021	460.87	461.44	451.82	452.92
7297	NYSE	TMO	Fri, May 14, 2021	457.88	461.40	454.92	459.07
7296	NYSE	TMO	Thu, May 13, 2021	457.06	458.98	453.56	456.92
7295	NYSE	TMO	Wed, May 12, 2021	457.70	464.00	454.06	454.78
7294	NYSE	TMO	Tue, May 11, 2021	457.74	464.14	455.50	464.00
7293	NYSE	TMO	Mon, May 10, 2021	468.02	469.95	462.40	463.47
7292	NYSE	TMO	Fri, May 7, 2021	473.44	478.99	467.90	468.45
7291	NYSE	TMO	Thu, May 6, 2021	469.04	470.58	462.31	470.14
7290	NYSE	TMO	Wed, May 5, 2021	468.60	473.50	464.82	467.77
7289	NYSE	TMO	Tue, May 4, 2021	463.93	465.77	459.63	465.28
7288	NYSE	TMO	Mon, May 3, 2021	471.78	473.13	465.14	467.38
7287	NYSE	TMO	Fri, Apr 30, 2021	465.47	475.17	465.00	470.23
7286	NYSE	TMO	Thu, Apr 29, 2021	477.63	479.78	461.60	464.39
7285	NYSE	TMO	Wed, Apr 28, 2021	489.56	491.59	485.05	485.80
7284	NYSE	TMO	Tue, Apr 27, 2021	495.60	496.52	490.11	490.22
7283	NYSE	TMO	Mon, Apr 26, 2021	489.06	496.25	486.59	494.04
7282	NYSE	TMO	Fri, Apr 23, 2021	485.41	490.37	484.17	488.09
7281	NYSE	TMO	Thu, Apr 22, 2021	479.52	488.83	478.89	484.21
7280	NYSE	TMO	Wed, Apr 21, 2021	484.25	485.91	476.48	480.41
7279	NYSE	TMO	Tue, Apr 20, 2021	487.70	490.00	481.87	482.36
7278	NYSE	TMO	Mon, Apr 19, 2021	490.00	494.75	486.08	487.64
7277	NYSE	TMO	Fri, Apr 16, 2021	498.08	499.00	490.91	492.92
7276	NYSE	TMO	Thu, Apr 15, 2021	485.00	498.06	484.00	494.38
7275	NYSE	TMO	Wed, Apr 14, 2021	484.00	493.20	473.45	478.04
7274	NYSE	TMO	Tue, Apr 13, 2021	478.59	487.70	478.05	484.85
7273	NYSE	TMO	Mon, Apr 12, 2021	478.13	481.21	474.56	475.98
7272	NYSE	TMO	Fri, Apr 9, 2021	472.47	479.14	471.05	478.88
7271	NYSE	TMO	Thu, Apr 8, 2021	471.85	475.79	469.79	471.51
7270	NYSE	TMO	Wed, Apr 7, 2021	467.00	470.82	462.45	466.38
7269	NYSE	TMO	Tue, Apr 6, 2021	467.95	473.00	463.59	468.74
7268	NYSE	TMO	Mon, Apr 5, 2021	460.23	467.45	460.23	465.39
7267	NYSE	TMO	Thu, Apr 1, 2021	461.25	462.12	456.09	456.30
7266	NYSE	TMO	Wed, Mar 31, 2021	456.08	460.84	453.00	456.38
7265	NYSE	TMO	Tue, Mar 30, 2021	455.03	458.35	450.73	451.47
7264	NYSE	TMO	Mon, Mar 29, 2021	456.49	460.95	450.23	458.57
7263	NYSE	TMO	Fri, Mar 26, 2021	444.60	460.63	442.26	460.06
7262	NYSE	TMO	Thu, Mar 25, 2021	444.79	444.79	434.63	442.29
7261	NYSE	TMO	Wed, Mar 24, 2021	450.48	454.73	444.99	445.37
7260	NYSE	TMO	Tue, Mar 23, 2021	454.11	458.13	450.50	452.01
7259	NYSE	TMO	Mon, Mar 22, 2021	445.01	456.39	443.10	454.66
7258	NYSE	TMO	Fri, Mar 19, 2021	447.16	450.39	444.77	445.01
7257	NYSE	TMO	Thu, Mar 18, 2021	440.97	453.52	438.33	445.75
7256	NYSE	TMO	Wed, Mar 17, 2021	442.81	445.90	440.21	442.61
7255	NYSE	TMO	Tue, Mar 16, 2021	455.29	455.72	442.00	446.43
7254	NYSE	TMO	Mon, Mar 15, 2021	447.42	455.19	445.75	452.82
7253	NYSE	TMO	Fri, Mar 12, 2021	454.98	457.12	447.50	450.23
7252	NYSE	TMO	Thu, Mar 11, 2021	450.00	463.23	448.01	460.52
7251	NYSE	TMO	Wed, Mar 10, 2021	456.70	459.78	440.73	441.09
7250	NYSE	TMO	Tue, Mar 9, 2021	450.00	461.06	447.72	448.11
7249	NYSE	TMO	Mon, Mar 8, 2021	445.61	454.09	439.45	439.85
7248	NYSE	TMO	Fri, Mar 5, 2021	445.00	448.85	433.52	446.87
7247	NYSE	TMO	Thu, Mar 4, 2021	446.08	451.93	439.00	441.46
7246	NYSE	TMO	Wed, Mar 3, 2021	462.22	465.00	450.70	450.96
7245	NYSE	TMO	Tue, Mar 2, 2021	460.00	467.31	458.08	462.11
7244	NYSE	TMO	Mon, Mar 1, 2021	454.19	460.60	453.94	459.56
7243	NYSE	TMO	Fri, Feb 26, 2021	454.72	455.91	448.83	450.08
7242	NYSE	TMO	Thu, Feb 25, 2021	457.75	458.00	448.54	451.47
7241	NYSE	TMO	Wed, Feb 24, 2021	470.83	473.36	454.60	456.66
7240	NYSE	TMO	Tue, Feb 23, 2021	460.88	461.39	453.05	458.81
7239	NYSE	TMO	Mon, Feb 22, 2021	474.77	476.25	461.76	463.28
7238	NYSE	TMO	Fri, Feb 19, 2021	489.14	489.90	478.06	478.86
7237	NYSE	TMO	Thu, Feb 18, 2021	497.85	499.55	488.33	488.80
7236	NYSE	TMO	Wed, Feb 17, 2021	497.58	505.56	494.09	498.46
7235	NYSE	TMO	Tue, Feb 16, 2021	510.00	513.61	498.32	500.08
7234	NYSE	TMO	Fri, Feb 12, 2021	494.16	511.28	493.74	507.83
7233	NYSE	TMO	Thu, Feb 11, 2021	488.17	494.52	484.10	494.05
7232	NYSE	TMO	Wed, Feb 10, 2021	494.24	494.24	483.81	484.88
7231	NYSE	TMO	Tue, Feb 9, 2021	495.29	499.99	488.30	489.30
7230	NYSE	TMO	Mon, Feb 8, 2021	497.00	502.15	493.24	495.76
7229	NYSE	TMO	Fri, Feb 5, 2021	491.53	494.37	487.06	492.56
7228	NYSE	TMO	Thu, Feb 4, 2021	500.22	503.05	487.66	488.96
7227	NYSE	TMO	Wed, Feb 3, 2021	518.80	519.57	499.30	500.22
7226	NYSE	TMO	Tue, Feb 2, 2021	519.99	525.73	518.01	518.53
7225	NYSE	TMO	Mon, Feb 1, 2021	516.84	526.59	512.00	515.47
7224	NYSE	TMO	Fri, Jan 29, 2021	494.04	513.68	490.63	509.70
7223	NYSE	TMO	Thu, Jan 28, 2021	491.33	503.34	489.66	496.48
7222	NYSE	TMO	Wed, Jan 27, 2021	500.22	501.00	479.18	482.48
7221	NYSE	TMO	Tue, Jan 26, 2021	516.21	518.16	507.20	507.83
7220	NYSE	TMO	Mon, Jan 25, 2021	518.53	522.00	515.62	518.83
7219	NYSE	TMO	Fri, Jan 22, 2021	511.71	517.11	510.01	514.60
7218	NYSE	TMO	Thu, Jan 21, 2021	515.80	520.00	512.01	512.36
7217	NYSE	TMO	Wed, Jan 20, 2021	509.66	519.76	509.41	515.84
7216	NYSE	TMO	Tue, Jan 19, 2021	510.00	513.97	503.10	507.38
7215	NYSE	TMO	Fri, Jan 15, 2021	497.33	511.51	497.00	503.14
7214	NYSE	TMO	Thu, Jan 14, 2021	502.00	507.32	496.06	496.91
7213	NYSE	TMO	Wed, Jan 13, 2021	500.00	505.00	499.77	501.71
7212	NYSE	TMO	Tue, Jan 12, 2021	512.27	515.70	495.94	498.77
7211	NYSE	TMO	Mon, Jan 11, 2021	508.99	518.65	508.96	513.35
7210	NYSE	TMO	Fri, Jan 8, 2021	509.88	519.00	503.05	512.30
7209	NYSE	TMO	Thu, Jan 7, 2021	489.91	505.49	488.00	500.33
7208	NYSE	TMO	Wed, Jan 6, 2021	471.30	489.96	470.23	485.21
7207	NYSE	TMO	Tue, Jan 5, 2021	472.00	482.90	471.00	477.72
7206	NYSE	TMO	Mon, Jan 4, 2021	469.05	476.38	462.17	471.82
7205	NYSE	TMO	Thu, Dec 31, 2020	461.57	466.23	459.53	465.78
7204	NYSE	TMO	Wed, Dec 30, 2020	465.32	466.60	461.48	461.73
7203	NYSE	TMO	Tue, Dec 29, 2020	466.00	466.33	460.75	462.86
7202	NYSE	TMO	Mon, Dec 28, 2020	462.08	463.50	457.35	460.73
7201	NYSE	TMO	Thu, Dec 24, 2020	457.40	462.21	456.41	458.09
7200	NYSE	TMO	Wed, Dec 23, 2020	467.83	469.38	458.34	458.34
7199	NYSE	TMO	Tue, Dec 22, 2020	462.36	465.39	459.50	465.20
7198	NYSE	TMO	Mon, Dec 21, 2020	462.31	466.28	454.00	462.88
7197	NYSE	TMO	Fri, Dec 18, 2020	462.74	469.15	455.41	466.68
7196	NYSE	TMO	Thu, Dec 17, 2020	458.36	464.99	458.15	464.94
7195	NYSE	TMO	Wed, Dec 16, 2020	466.34	468.47	457.58	457.79
7194	NYSE	TMO	Tue, Dec 15, 2020	469.79	473.48	465.24	470.98
7193	NYSE	TMO	Mon, Dec 14, 2020	471.41	477.44	466.04	467.13
7192	NYSE	TMO	Fri, Dec 11, 2020	468.00	471.90	465.04	471.17
7191	NYSE	TMO	Thu, Dec 10, 2020	463.05	473.00	462.00	468.74
7190	NYSE	TMO	Wed, Dec 9, 2020	477.50	477.50	458.87	461.38
7189	NYSE	TMO	Tue, Dec 8, 2020	472.89	479.55	472.89	473.98
7188	NYSE	TMO	Mon, Dec 7, 2020	473.84	478.10	471.00	472.89
7187	NYSE	TMO	Fri, Dec 4, 2020	476.46	478.72	469.24	474.62
7186	NYSE	TMO	Thu, Dec 3, 2020	480.00	481.45	471.66	477.20
7185	NYSE	TMO	Wed, Dec 2, 2020	476.47	482.20	469.60	478.89
7184	NYSE	TMO	Tue, Dec 1, 2020	470.00	475.79	465.30	471.10
7183	NYSE	TMO	Mon, Nov 30, 2020	457.07	466.59	455.00	464.98
7182	NYSE	TMO	Fri, Nov 27, 2020	453.48	454.60	442.00	453.40
7181	NYSE	TMO	Wed, Nov 25, 2020	438.48	449.69	438.18	448.45
7180	NYSE	TMO	Tue, Nov 24, 2020	444.30	445.52	435.77	439.56
7179	NYSE	TMO	Mon, Nov 23, 2020	454.50	455.92	441.76	446.03
7178	NYSE	TMO	Fri, Nov 20, 2020	452.78	457.28	449.75	451.04
7177	NYSE	TMO	Thu, Nov 19, 2020	458.93	459.71	450.05	453.10
7176	NYSE	TMO	Wed, Nov 18, 2020	479.91	481.44	451.74	454.18
7175	NYSE	TMO	Tue, Nov 17, 2020	479.10	483.93	477.13	479.00
7174	NYSE	TMO	Mon, Nov 16, 2020	495.73	495.73	480.13	480.99
7173	NYSE	TMO	Fri, Nov 13, 2020	492.99	494.36	486.08	488.59
7172	NYSE	TMO	Thu, Nov 12, 2020	485.00	498.03	482.90	486.56
7171	NYSE	TMO	Wed, Nov 11, 2020	472.06	488.55	469.07	484.00
7170	NYSE	TMO	Tue, Nov 10, 2020	480.37	483.98	462.00	468.59
7169	NYSE	TMO	Mon, Nov 9, 2020	521.78	523.00	484.31	484.99
7168	NYSE	TMO	Fri, Nov 6, 2020	518.58	532.57	514.51	527.66
7167	NYSE	TMO	Thu, Nov 5, 2020	525.00	529.87	511.75	514.76
7166	NYSE	TMO	Wed, Nov 4, 2020	500.00	518.00	499.22	510.97
7165	NYSE	TMO	Tue, Nov 3, 2020	491.02	501.73	488.89	491.50
7164	NYSE	TMO	Mon, Nov 2, 2020	478.80	489.32	477.55	480.55
7163	NYSE	TMO	Fri, Oct 30, 2020	469.06	475.47	465.50	473.12
7162	NYSE	TMO	Thu, Oct 29, 2020	479.65	479.97	471.11	471.88
7161	NYSE	TMO	Wed, Oct 28, 2020	482.35	486.23	475.73	476.71
7160	NYSE	TMO	Tue, Oct 27, 2020	485.00	490.71	484.09	489.30
7159	NYSE	TMO	Mon, Oct 26, 2020	475.07	482.62	475.00	482.43
7158	NYSE	TMO	Fri, Oct 23, 2020	481.00	483.71	473.49	480.17
7157	NYSE	TMO	Thu, Oct 22, 2020	471.69	485.00	470.11	481.99
7156	NYSE	TMO	Wed, Oct 21, 2020	475.00	478.99	462.42	468.76
7155	NYSE	TMO	Tue, Oct 20, 2020	461.27	470.38	461.17	465.26
7154	NYSE	TMO	Mon, Oct 19, 2020	468.87	471.26	458.79	461.29
7153	NYSE	TMO	Fri, Oct 16, 2020	468.20	473.84	467.50	468.59
7152	NYSE	TMO	Thu, Oct 15, 2020	461.97	466.00	458.37	464.56
7151	NYSE	TMO	Wed, Oct 14, 2020	467.01	472.44	464.30	467.01
7150	NYSE	TMO	Tue, Oct 13, 2020	466.89	470.87	466.01	467.53
7149	NYSE	TMO	Mon, Oct 12, 2020	465.78	471.32	462.51	466.72
7148	NYSE	TMO	Fri, Oct 9, 2020	457.39	465.40	455.29	464.70
7147	NYSE	TMO	Thu, Oct 8, 2020	454.76	454.76	447.17	453.54
7146	NYSE	TMO	Wed, Oct 7, 2020	447.89	455.95	447.89	452.36
7145	NYSE	TMO	Tue, Oct 6, 2020	451.86	452.00	445.27	445.89
7144	NYSE	TMO	Mon, Oct 5, 2020	440.00	451.75	440.00	450.67
7143	NYSE	TMO	Fri, Oct 2, 2020	434.21	441.80	433.01	435.06
7142	NYSE	TMO	Thu, Oct 1, 2020	445.97	452.69	436.11	438.20
7141	NYSE	TMO	Wed, Sep 30, 2020	436.60	444.80	435.07	441.52
7140	NYSE	TMO	Tue, Sep 29, 2020	430.77	436.30	430.00	434.34
7139	NYSE	TMO	Mon, Sep 28, 2020	426.51	431.12	424.04	428.39
7138	NYSE	TMO	Fri, Sep 25, 2020	415.77	424.79	412.80	422.29
7137	NYSE	TMO	Thu, Sep 24, 2020	419.49	421.11	415.58	418.14
7136	NYSE	TMO	Wed, Sep 23, 2020	430.77	431.76	420.20	420.76
7135	NYSE	TMO	Tue, Sep 22, 2020	423.90	431.31	422.12	430.24
7134	NYSE	TMO	Mon, Sep 21, 2020	424.75	426.23	415.47	425.47
7133	NYSE	TMO	Fri, Sep 18, 2020	426.74	433.84	426.08	429.05
7132	NYSE	TMO	Thu, Sep 17, 2020	431.16	438.25	429.03	432.93
7131	NYSE	TMO	Wed, Sep 16, 2020	438.79	440.77	432.62	433.88
7130	NYSE	TMO	Tue, Sep 15, 2020	435.64	437.47	433.15	435.10
7129	NYSE	TMO	Mon, Sep 14, 2020	435.44	439.85	433.02	434.10
7128	NYSE	TMO	Fri, Sep 11, 2020	425.60	434.00	424.99	430.91
7127	NYSE	TMO	Thu, Sep 10, 2020	423.72	429.34	417.91	419.73
7126	NYSE	TMO	Wed, Sep 9, 2020	410.58	422.47	409.89	418.32
7125	NYSE	TMO	Tue, Sep 8, 2020	407.99	408.81	401.24	405.30
7124	NYSE	TMO	Fri, Sep 4, 2020	419.63	419.97	401.07	409.98
7123	NYSE	TMO	Thu, Sep 3, 2020	438.11	438.93	414.49	419.67
7122	NYSE	TMO	Wed, Sep 2, 2020	434.50	441.96	430.12	441.06
7121	NYSE	TMO	Tue, Sep 1, 2020	432.15	435.75	430.55	433.73
7120	NYSE	TMO	Mon, Aug 31, 2020	425.49	433.45	424.92	428.98
7119	NYSE	TMO	Fri, Aug 28, 2020	420.00	424.73	415.17	424.48
7118	NYSE	TMO	Thu, Aug 27, 2020	409.30	423.82	402.67	420.53
7117	NYSE	TMO	Wed, Aug 26, 2020	421.43	427.64	420.65	425.65
7116	NYSE	TMO	Tue, Aug 25, 2020	420.16	423.45	418.31	422.29
7115	NYSE	TMO	Mon, Aug 24, 2020	429.55	432.38	416.45	419.76
7114	NYSE	TMO	Fri, Aug 21, 2020	422.89	429.92	421.02	428.57
7113	NYSE	TMO	Thu, Aug 20, 2020	419.83	423.09	418.58	422.11
7112	NYSE	TMO	Wed, Aug 19, 2020	419.27	423.40	415.82	420.62
7111	NYSE	TMO	Tue, Aug 18, 2020	417.71	419.91	416.33	417.30
7110	NYSE	TMO	Mon, Aug 17, 2020	416.00	419.74	414.60	416.80
7109	NYSE	TMO	Fri, Aug 14, 2020	414.71	416.47	410.74	413.76
7108	NYSE	TMO	Thu, Aug 13, 2020	412.02	417.65	412.02	416.60
7107	NYSE	TMO	Wed, Aug 12, 2020	408.90	418.04	407.24	416.17
7106	NYSE	TMO	Tue, Aug 11, 2020	409.37	410.16	401.22	407.24
7105	NYSE	TMO	Mon, Aug 10, 2020	414.11	415.21	408.27	410.16
7104	NYSE	TMO	Fri, Aug 7, 2020	414.00	416.86	411.53	414.33
7103	NYSE	TMO	Thu, Aug 6, 2020	419.01	420.21	409.01	415.73
7102	NYSE	TMO	Wed, Aug 5, 2020	416.91	420.32	415.86	419.90
7101	NYSE	TMO	Tue, Aug 4, 2020	418.93	418.93	412.77	415.72
7100	NYSE	TMO	Mon, Aug 3, 2020	418.25	423.70	417.20	419.09
7099	NYSE	TMO	Fri, Jul 31, 2020	409.02	414.37	407.58	413.95
7098	NYSE	TMO	Thu, Jul 30, 2020	405.31	412.70	404.44	410.56
7097	NYSE	TMO	Wed, Jul 29, 2020	410.50	414.00	408.20	409.26
7096	NYSE	TMO	Tue, Jul 28, 2020	411.62	414.92	406.62	407.36
7095	NYSE	TMO	Mon, Jul 27, 2020	404.40	416.52	404.35	413.44
7094	NYSE	TMO	Fri, Jul 24, 2020	403.37	407.29	399.16	406.38
7093	NYSE	TMO	Thu, Jul 23, 2020	418.14	419.94	409.11	410.48
7092	NYSE	TMO	Wed, Jul 22, 2020	409.84	420.99	406.50	410.76
7091	NYSE	TMO	Tue, Jul 21, 2020	405.43	409.69	402.09	403.09
7090	NYSE	TMO	Mon, Jul 20, 2020	397.90	405.21	397.19	402.97
7089	NYSE	TMO	Fri, Jul 17, 2020	393.82	398.50	390.71	395.40
7088	NYSE	TMO	Thu, Jul 16, 2020	392.93	393.51	387.93	392.42
7087	NYSE	TMO	Wed, Jul 15, 2020	392.70	394.24	387.85	392.70
7086	NYSE	TMO	Tue, Jul 14, 2020	378.93	388.34	375.14	387.46
7085	NYSE	TMO	Mon, Jul 13, 2020	384.66	390.41	378.47	378.93
7084	NYSE	TMO	Fri, Jul 10, 2020	388.77	391.58	381.74	382.57
7083	NYSE	TMO	Thu, Jul 9, 2020	385.57	391.38	383.55	387.67
7082	NYSE	TMO	Wed, Jul 8, 2020	384.54	395.00	382.53	386.63
7081	NYSE	TMO	Tue, Jul 7, 2020	381.13	385.74	379.68	380.25
7080	NYSE	TMO	Mon, Jul 6, 2020	370.26	386.57	370.01	382.27
7079	NYSE	TMO	Thu, Jul 2, 2020	362.05	369.82	362.00	365.89
7078	NYSE	TMO	Wed, Jul 1, 2020	363.76	363.76	357.00	359.77
7077	NYSE	TMO	Tue, Jun 30, 2020	350.46	363.97	349.59	362.34
7076	NYSE	TMO	Mon, Jun 29, 2020	353.44	353.44	349.04	350.80
7075	NYSE	TMO	Fri, Jun 26, 2020	352.50	355.70	348.26	350.95
7074	NYSE	TMO	Thu, Jun 25, 2020	347.78	352.18	343.19	351.76
7073	NYSE	TMO	Wed, Jun 24, 2020	355.48	355.71	346.25	347.96
7072	NYSE	TMO	Tue, Jun 23, 2020	355.00	358.00	353.03	356.82
7071	NYSE	TMO	Mon, Jun 22, 2020	352.56	353.57	348.59	352.16
7070	NYSE	TMO	Fri, Jun 19, 2020	354.48	355.00	348.16	352.73
7069	NYSE	TMO	Thu, Jun 18, 2020	348.75	352.09	347.00	347.44
7068	NYSE	TMO	Wed, Jun 17, 2020	350.00	352.98	347.25	349.85
7067	NYSE	TMO	Tue, Jun 16, 2020	346.88	348.61	341.46	347.22
7066	NYSE	TMO	Mon, Jun 15, 2020	333.85	342.81	333.85	340.82
7065	NYSE	TMO	Fri, Jun 12, 2020	342.52	345.34	330.57	339.76
7064	NYSE	TMO	Thu, Jun 11, 2020	351.96	352.58	335.67	336.22
7063	NYSE	TMO	Wed, Jun 10, 2020	349.38	354.61	347.85	352.80
7062	NYSE	TMO	Tue, Jun 9, 2020	350.08	352.20	346.82	347.65
7061	NYSE	TMO	Mon, Jun 8, 2020	350.37	353.80	348.07	349.88
7060	NYSE	TMO	Fri, Jun 5, 2020	348.15	356.42	345.57	354.20
7059	NYSE	TMO	Thu, Jun 4, 2020	343.92	349.79	343.92	348.15
7058	NYSE	TMO	Wed, Jun 3, 2020	351.42	352.59	345.39	347.19
7057	NYSE	TMO	Tue, Jun 2, 2020	349.32	350.80	346.68	350.09
7056	NYSE	TMO	Mon, Jun 1, 2020	348.00	351.14	347.60	349.33
7055	NYSE	TMO	Fri, May 29, 2020	345.09	349.75	340.56	349.19
7054	NYSE	TMO	Thu, May 28, 2020	340.94	345.88	339.69	342.74
7053	NYSE	TMO	Wed, May 27, 2020	336.51	337.45	324.35	337.35
7052	NYSE	TMO	Tue, May 26, 2020	346.25	347.22	332.01	332.57
7051	NYSE	TMO	Fri, May 22, 2020	337.42	340.81	335.52	340.26
7050	NYSE	TMO	Thu, May 21, 2020	340.27	341.97	334.75	335.75
7049	NYSE	TMO	Wed, May 20, 2020	345.04	345.86	340.81	341.15
7048	NYSE	TMO	Tue, May 19, 2020	346.00	347.25	341.41	342.78
7047	NYSE	TMO	Mon, May 18, 2020	348.00	351.86	346.73	346.97
7046	NYSE	TMO	Fri, May 15, 2020	337.50	343.20	335.37	342.92
7045	NYSE	TMO	Thu, May 14, 2020	330.58	337.80	328.38	337.29
7044	NYSE	TMO	Wed, May 13, 2020	335.18	340.20	330.82	334.09
7043	NYSE	TMO	Tue, May 12, 2020	340.38	341.61	331.72	331.72
7042	NYSE	TMO	Mon, May 11, 2020	331.34	341.35	331.10	340.39
7041	NYSE	TMO	Fri, May 8, 2020	343.86	343.86	330.36	333.01
7040	NYSE	TMO	Thu, May 7, 2020	339.30	342.32	335.26	339.08
7039	NYSE	TMO	Wed, May 6, 2020	337.53	338.99	335.09	335.15
7038	NYSE	TMO	Tue, May 5, 2020	331.94	339.98	328.94	336.32
7037	NYSE	TMO	Mon, May 4, 2020	329.16	330.90	325.33	326.72
7036	NYSE	TMO	Fri, May 1, 2020	330.38	334.44	326.55	329.81
7035	NYSE	TMO	Thu, Apr 30, 2020	331.77	337.80	331.40	334.68
7034	NYSE	TMO	Wed, Apr 29, 2020	333.47	337.38	328.68	335.62
7033	NYSE	TMO	Tue, Apr 28, 2020	342.71	346.89	328.10	332.46
7032	NYSE	TMO	Mon, Apr 27, 2020	330.49	343.44	330.07	342.71
7031	NYSE	TMO	Fri, Apr 24, 2020	322.61	329.95	320.24	328.70
7030	NYSE	TMO	Thu, Apr 23, 2020	335.40	337.31	319.87	320.51
7029	NYSE	TMO	Wed, Apr 22, 2020	323.55	337.54	321.43	335.59
7028	NYSE	TMO	Tue, Apr 21, 2020	324.81	324.81	316.36	319.62
7027	NYSE	TMO	Mon, Apr 20, 2020	329.32	331.75	325.55	327.16
7026	NYSE	TMO	Fri, Apr 17, 2020	334.22	334.32	327.11	331.58
7025	NYSE	TMO	Thu, Apr 16, 2020	328.50	330.74	324.19	328.84
7024	NYSE	TMO	Wed, Apr 15, 2020	322.62	327.15	320.72	325.83
7023	NYSE	TMO	Tue, Apr 14, 2020	321.55	327.41	319.83	326.37
7022	NYSE	TMO	Mon, Apr 13, 2020	314.38	316.88	309.18	315.32
7021	NYSE	TMO	Thu, Apr 9, 2020	307.55	318.20	305.05	317.38
7020	NYSE	TMO	Wed, Apr 8, 2020	297.65	309.08	290.52	307.15
7019	NYSE	TMO	Tue, Apr 7, 2020	312.14	317.54	296.07	296.58
7018	NYSE	TMO	Mon, Apr 6, 2020	294.61	306.73	292.16	304.00
7017	NYSE	TMO	Fri, Apr 3, 2020	282.95	287.50	278.79	282.21
7016	NYSE	TMO	Thu, Apr 2, 2020	272.04	287.99	272.03	287.55
7015	NYSE	TMO	Wed, Apr 1, 2020	276.51	282.99	270.41	275.20
7014	NYSE	TMO	Tue, Mar 31, 2020	283.81	286.33	280.31	283.60
7013	NYSE	TMO	Mon, Mar 30, 2020	278.29	286.18	276.44	284.96
7012	NYSE	TMO	Fri, Mar 27, 2020	273.63	283.17	272.10	274.34
7011	NYSE	TMO	Thu, Mar 26, 2020	274.76	285.11	270.30	283.15
7010	NYSE	TMO	Wed, Mar 25, 2020	278.01	285.75	270.13	271.68
7009	NYSE	TMO	Tue, Mar 24, 2020	263.55	284.00	261.30	282.03
7008	NYSE	TMO	Mon, Mar 23, 2020	272.24	275.00	250.21	255.30
7007	NYSE	TMO	Fri, Mar 20, 2020	277.46	285.45	268.15	278.37
7006	NYSE	TMO	Thu, Mar 19, 2020	298.02	299.98	277.73	280.84
7005	NYSE	TMO	Wed, Mar 18, 2020	284.36	303.00	280.26	302.98
7004	NYSE	TMO	Tue, Mar 17, 2020	297.98	314.16	286.58	296.31
7003	NYSE	TMO	Mon, Mar 16, 2020	271.53	293.49	265.24	279.35
7002	NYSE	TMO	Fri, Mar 13, 2020	297.65	301.15	272.22	300.12
7001	NYSE	TMO	Thu, Mar 12, 2020	274.27	295.78	268.55	284.10
7000	NYSE	TMO	Wed, Mar 11, 2020	299.41	300.23	285.26	289.38
6999	NYSE	TMO	Tue, Mar 10, 2020	305.76	307.97	293.08	307.70
6998	NYSE	TMO	Mon, Mar 9, 2020	293.88	298.43	288.03	295.35
6997	NYSE	TMO	Fri, Mar 6, 2020	305.06	312.72	302.73	311.17
6996	NYSE	TMO	Thu, Mar 5, 2020	318.67	323.69	310.10	312.89
6995	NYSE	TMO	Wed, Mar 4, 2020	318.54	327.89	314.83	326.64
6994	NYSE	TMO	Tue, Mar 3, 2020	315.63	324.99	307.45	310.36
6993	NYSE	TMO	Mon, Mar 2, 2020	291.03	304.96	288.86	304.96
6992	NYSE	TMO	Fri, Feb 28, 2020	288.61	295.80	284.83	290.80
6991	NYSE	TMO	Thu, Feb 27, 2020	304.00	311.71	297.01	297.08
6990	NYSE	TMO	Wed, Feb 26, 2020	308.74	318.64	308.31	309.16
6989	NYSE	TMO	Tue, Feb 25, 2020	324.78	326.99	307.37	309.63
6988	NYSE	TMO	Mon, Feb 24, 2020	324.26	326.17	320.52	323.15
6987	NYSE	TMO	Fri, Feb 21, 2020	333.91	335.60	333.10	334.94
6986	NYSE	TMO	Thu, Feb 20, 2020	340.00	341.35	333.20	336.06
6985	NYSE	TMO	Wed, Feb 19, 2020	338.09	340.29	335.31	339.74
6984	NYSE	TMO	Tue, Feb 18, 2020	338.13	338.35	334.51	337.37
6983	NYSE	TMO	Fri, Feb 14, 2020	336.56	339.40	335.05	339.19
6982	NYSE	TMO	Thu, Feb 13, 2020	333.50	337.41	331.50	335.59
6981	NYSE	TMO	Wed, Feb 12, 2020	338.97	340.95	333.86	334.57
6980	NYSE	TMO	Tue, Feb 11, 2020	336.56	338.17	335.01	337.78
6979	NYSE	TMO	Mon, Feb 10, 2020	324.57	334.74	324.57	333.94
6978	NYSE	TMO	Fri, Feb 7, 2020	330.00	330.44	324.83	326.21
6977	NYSE	TMO	Thu, Feb 6, 2020	333.25	334.45	331.46	332.00
6976	NYSE	TMO	Wed, Feb 5, 2020	330.26	333.65	329.14	332.49
6975	NYSE	TMO	Tue, Feb 4, 2020	321.84	328.64	321.01	325.96
6974	NYSE	TMO	Mon, Feb 3, 2020	316.81	321.56	315.11	318.34
6973	NYSE	TMO	Fri, Jan 31, 2020	322.23	322.98	310.92	313.19
6972	NYSE	TMO	Thu, Jan 30, 2020	322.00	325.00	317.00	319.86
6971	NYSE	TMO	Wed, Jan 29, 2020	335.63	337.64	333.39	333.89
6970	NYSE	TMO	Tue, Jan 28, 2020	332.23	334.44	329.22	333.26
6969	NYSE	TMO	Mon, Jan 27, 2020	327.36	332.62	326.71	330.96
6968	NYSE	TMO	Fri, Jan 24, 2020	337.12	337.71	331.52	333.68
6967	NYSE	TMO	Thu, Jan 23, 2020	339.52	339.89	332.87	335.38
6966	NYSE	TMO	Wed, Jan 22, 2020	337.78	342.26	337.53	340.05
6965	NYSE	TMO	Tue, Jan 21, 2020	339.60	341.71	336.78	337.26
6964	NYSE	TMO	Fri, Jan 17, 2020	337.37	339.34	335.27	339.19
6963	NYSE	TMO	Thu, Jan 16, 2020	337.20	338.21	334.85	336.74
6962	NYSE	TMO	Wed, Jan 15, 2020	333.00	336.89	333.00	335.20
6961	NYSE	TMO	Tue, Jan 14, 2020	330.47	335.09	328.04	332.80
6960	NYSE	TMO	Mon, Jan 13, 2020	328.89	332.09	326.71	332.02
6959	NYSE	TMO	Fri, Jan 10, 2020	331.38	331.98	327.70	328.73
6958	NYSE	TMO	Thu, Jan 9, 2020	329.38	330.86	327.27	329.61
6957	NYSE	TMO	Wed, Jan 8, 2020	326.18	330.59	325.22	327.50
6956	NYSE	TMO	Tue, Jan 7, 2020	325.43	329.24	324.98	326.98
6955	NYSE	TMO	Mon, Jan 6, 2020	319.84	325.33	318.65	325.14
6954	NYSE	TMO	Fri, Jan 3, 2020	321.48	325.29	321.33	322.82
6953	NYSE	TMO	Thu, Jan 2, 2020	326.00	326.94	322.57	326.37
6952	NYSE	TMO	Tue, Dec 31, 2019	324.86	325.24	322.94	324.87
6951	NYSE	TMO	Mon, Dec 30, 2019	326.57	327.41	323.48	325.04
6950	NYSE	TMO	Fri, Dec 27, 2019	327.14	327.65	325.14	326.55
6949	NYSE	TMO	Thu, Dec 26, 2019	326.55	326.79	323.73	325.71
6948	NYSE	TMO	Tue, Dec 24, 2019	328.28	329.04	326.39	326.51
6947	NYSE	TMO	Mon, Dec 23, 2019	326.91	328.75	325.60	328.04
6946	NYSE	TMO	Fri, Dec 20, 2019	328.41	330.14	324.06	326.72
6945	NYSE	TMO	Thu, Dec 19, 2019	319.67	324.13	319.12	323.25
6944	NYSE	TMO	Wed, Dec 18, 2019	319.31	321.23	316.67	319.60
6943	NYSE	TMO	Tue, Dec 17, 2019	322.69	322.80	319.71	319.79
6942	NYSE	TMO	Mon, Dec 16, 2019	322.66	324.18	320.78	321.46
6941	NYSE	TMO	Fri, Dec 13, 2019	319.27	321.42	317.49	320.50
6940	NYSE	TMO	Thu, Dec 12, 2019	318.68	322.17	318.13	319.36
6939	NYSE	TMO	Wed, Dec 11, 2019	316.85	319.04	316.07	318.08
6938	NYSE	TMO	Tue, Dec 10, 2019	317.23	318.08	315.17	317.09
6937	NYSE	TMO	Mon, Dec 9, 2019	319.41	320.74	315.81	316.43
6936	NYSE	TMO	Fri, Dec 6, 2019	318.64	321.60	317.92	320.12
6935	NYSE	TMO	Thu, Dec 5, 2019	315.86	316.74	311.74	316.00
6934	NYSE	TMO	Wed, Dec 4, 2019	312.18	316.09	311.89	315.64
6933	NYSE	TMO	Tue, Dec 3, 2019	309.15	313.13	308.71	312.89
6932	NYSE	TMO	Mon, Dec 2, 2019	315.66	315.85	309.21	313.04
6931	NYSE	TMO	Fri, Nov 29, 2019	314.82	315.86	313.04	313.95
6930	NYSE	TMO	Wed, Nov 27, 2019	313.66	316.03	312.27	315.42
6929	NYSE	TMO	Tue, Nov 26, 2019	310.01	313.91	309.55	313.45
6928	NYSE	TMO	Mon, Nov 25, 2019	308.96	310.74	307.63	310.60
6927	NYSE	TMO	Fri, Nov 22, 2019	306.11	308.12	303.92	307.77
6926	NYSE	TMO	Thu, Nov 21, 2019	306.55	306.94	302.48	305.31
6925	NYSE	TMO	Wed, Nov 20, 2019	307.02	310.67	304.65	307.33
6924	NYSE	TMO	Tue, Nov 19, 2019	302.23	307.02	301.58	306.42
6923	NYSE	TMO	Mon, Nov 18, 2019	306.00	306.53	299.89	300.99
6922	NYSE	TMO	Fri, Nov 15, 2019	302.93	306.95	302.50	306.81
6921	NYSE	TMO	Thu, Nov 14, 2019	300.15	301.18	295.80	300.84
6920	NYSE	TMO	Wed, Nov 13, 2019	294.81	301.13	294.50	300.02
6919	NYSE	TMO	Tue, Nov 12, 2019	294.52	298.73	294.31	295.97
6918	NYSE	TMO	Mon, Nov 11, 2019	292.64	296.31	292.24	293.53
6917	NYSE	TMO	Fri, Nov 8, 2019	295.63	296.00	292.53	294.65
6916	NYSE	TMO	Thu, Nov 7, 2019	295.90	295.94	291.77	293.54
6915	NYSE	TMO	Wed, Nov 6, 2019	293.27	295.22	290.64	294.57
6914	NYSE	TMO	Tue, Nov 5, 2019	299.90	299.90	291.95	292.63
6913	NYSE	TMO	Mon, Nov 4, 2019	305.64	306.00	300.62	300.77
6912	NYSE	TMO	Fri, Nov 1, 2019	305.00	305.28	303.12	303.60
6911	NYSE	TMO	Thu, Oct 31, 2019	301.86	303.60	300.29	301.98
6910	NYSE	TMO	Wed, Oct 30, 2019	298.27	302.44	295.66	301.86
6909	NYSE	TMO	Tue, Oct 29, 2019	297.00	300.66	296.67	297.95
6908	NYSE	TMO	Mon, Oct 28, 2019	296.59	302.33	296.59	299.90
6907	NYSE	TMO	Fri, Oct 25, 2019	291.98	298.20	290.59	296.68
6906	NYSE	TMO	Thu, Oct 24, 2019	295.32	296.29	290.65	293.44
6905	NYSE	TMO	Wed, Oct 23, 2019	298.56	300.00	290.04	296.93
6904	NYSE	TMO	Tue, Oct 22, 2019	283.36	287.19	280.70	280.99
6903	NYSE	TMO	Mon, Oct 21, 2019	284.56	284.56	281.56	283.54
6902	NYSE	TMO	Fri, Oct 18, 2019	281.05	283.94	280.39	281.42
6901	NYSE	TMO	Thu, Oct 17, 2019	282.00	284.46	281.06	281.59
6900	NYSE	TMO	Wed, Oct 16, 2019	283.96	285.00	279.32	280.56
6899	NYSE	TMO	Tue, Oct 15, 2019	286.07	287.97	285.22	286.02
6898	NYSE	TMO	Mon, Oct 14, 2019	284.09	286.72	283.49	284.25
6897	NYSE	TMO	Fri, Oct 11, 2019	285.66	287.92	283.34	283.64
6896	NYSE	TMO	Thu, Oct 10, 2019	276.29	282.56	276.27	280.66
6895	NYSE	TMO	Wed, Oct 9, 2019	278.70	278.81	275.18	276.51
6894	NYSE	TMO	Tue, Oct 8, 2019	282.11	284.81	270.33	271.93
6893	NYSE	TMO	Mon, Oct 7, 2019	290.49	294.04	289.06	289.16
6892	NYSE	TMO	Fri, Oct 4, 2019	282.85	292.44	282.77	292.30
6891	NYSE	TMO	Thu, Oct 3, 2019	278.15	283.97	274.30	282.91
6890	NYSE	TMO	Wed, Oct 2, 2019	285.01	286.73	277.01	279.53
6889	NYSE	TMO	Tue, Oct 1, 2019	291.78	293.63	287.11	287.40
6888	NYSE	TMO	Mon, Sep 30, 2019	286.91	293.49	286.79	291.27
6887	NYSE	TMO	Fri, Sep 27, 2019	288.35	290.17	285.21	287.40
6886	NYSE	TMO	Thu, Sep 26, 2019	283.86	288.11	281.64	286.85
6885	NYSE	TMO	Wed, Sep 25, 2019	286.14	287.34	281.05	282.33
6884	NYSE	TMO	Tue, Sep 24, 2019	292.50	293.68	284.38	285.16
6883	NYSE	TMO	Mon, Sep 23, 2019	292.55	295.61	290.13	290.45
6882	NYSE	TMO	Fri, Sep 20, 2019	297.29	299.08	295.56	296.33
6881	NYSE	TMO	Thu, Sep 19, 2019	293.96	296.76	293.90	295.25
6880	NYSE	TMO	Wed, Sep 18, 2019	292.70	295.13	291.02	294.96
6879	NYSE	TMO	Tue, Sep 17, 2019	294.76	295.92	291.39	292.71
6878	NYSE	TMO	Mon, Sep 16, 2019	295.41	296.94	293.67	295.33
6877	NYSE	TMO	Fri, Sep 13, 2019	294.09	298.04	293.76	297.65
6876	NYSE	TMO	Thu, Sep 12, 2019	296.00	297.74	294.40	294.97
6875	NYSE	TMO	Wed, Sep 11, 2019	289.52	295.09	286.25	294.94
6874	NYSE	TMO	Tue, Sep 10, 2019	290.01	291.15	285.03	289.50
6873	NYSE	TMO	Mon, Sep 9, 2019	296.21	296.68	291.08	292.02
6872	NYSE	TMO	Fri, Sep 6, 2019	295.85	296.92	293.51	295.05
6871	NYSE	TMO	Thu, Sep 5, 2019	288.40	294.71	286.47	294.02
6870	NYSE	TMO	Wed, Sep 4, 2019	285.07	289.25	283.48	285.90
6869	NYSE	TMO	Tue, Sep 3, 2019	284.43	286.25	281.25	283.53
6868	NYSE	TMO	Fri, Aug 30, 2019	288.62	290.18	284.62	287.06
6867	NYSE	TMO	Thu, Aug 29, 2019	279.19	286.74	278.82	285.77
6866	NYSE	TMO	Wed, Aug 28, 2019	272.02	278.03	271.00	276.06
6865	NYSE	TMO	Tue, Aug 27, 2019	272.89	274.07	271.58	272.93
6864	NYSE	TMO	Mon, Aug 26, 2019	270.52	272.36	268.89	270.92
6863	NYSE	TMO	Fri, Aug 23, 2019	278.10	280.22	267.46	269.36
6862	NYSE	TMO	Thu, Aug 22, 2019	279.43	280.91	276.17	278.17
6861	NYSE	TMO	Wed, Aug 21, 2019	278.27	279.71	277.00	278.27
6860	NYSE	TMO	Tue, Aug 20, 2019	278.00	279.41	276.00	276.19
6859	NYSE	TMO	Mon, Aug 19, 2019	278.60	280.20	276.02	279.52
6858	NYSE	TMO	Fri, Aug 16, 2019	276.59	277.35	274.25	276.15
6857	NYSE	TMO	Thu, Aug 15, 2019	274.66	275.99	270.76	273.31
6856	NYSE	TMO	Wed, Aug 14, 2019	272.64	275.30	269.37	269.48
6855	NYSE	TMO	Tue, Aug 13, 2019	272.07	278.06	270.27	275.17
6854	NYSE	TMO	Mon, Aug 12, 2019	274.73	276.29	270.98	272.00
6853	NYSE	TMO	Fri, Aug 9, 2019	278.78	280.96	275.65	276.37
6852	NYSE	TMO	Thu, Aug 8, 2019	277.44	281.00	277.05	280.50
6851	NYSE	TMO	Wed, Aug 7, 2019	272.36	276.36	269.16	274.79
6850	NYSE	TMO	Tue, Aug 6, 2019	271.40	277.32	270.01	275.96
6849	NYSE	TMO	Mon, Aug 5, 2019	268.63	271.75	266.49	268.46
6848	NYSE	TMO	Fri, Aug 2, 2019	277.83	277.83	271.00	274.82
6847	NYSE	TMO	Thu, Aug 1, 2019	279.45	284.24	275.77	277.81
6846	NYSE	TMO	Wed, Jul 31, 2019	284.00	284.48	275.58	277.68
6845	NYSE	TMO	Tue, Jul 30, 2019	285.95	286.54	283.43	283.91
6844	NYSE	TMO	Mon, Jul 29, 2019	288.50	289.19	285.75	288.92
6843	NYSE	TMO	Fri, Jul 26, 2019	292.15	292.15	286.50	287.21
6842	NYSE	TMO	Thu, Jul 25, 2019	289.30	291.84	288.13	290.59
6841	NYSE	TMO	Wed, Jul 24, 2019	289.01	289.04	278.52	288.36
6840	NYSE	TMO	Tue, Jul 23, 2019	292.41	294.39	290.99	293.62
6839	NYSE	TMO	Mon, Jul 22, 2019	291.00	294.53	289.99	291.73
6838	NYSE	TMO	Fri, Jul 19, 2019	295.53	295.60	289.68	289.82
6837	NYSE	TMO	Thu, Jul 18, 2019	287.01	293.90	287.01	293.73
6836	NYSE	TMO	Wed, Jul 17, 2019	286.58	288.39	284.54	287.00
6835	NYSE	TMO	Tue, Jul 16, 2019	285.56	287.99	285.05	286.21
6834	NYSE	TMO	Mon, Jul 15, 2019	290.81	291.55	288.24	288.83
6833	NYSE	TMO	Fri, Jul 12, 2019	290.95	291.49	288.30	290.94
6832	NYSE	TMO	Thu, Jul 11, 2019	298.14	298.88	294.51	295.55
6831	NYSE	TMO	Wed, Jul 10, 2019	298.54	299.17	296.18	296.52
6830	NYSE	TMO	Tue, Jul 9, 2019	296.23	297.59	295.77	296.90
6829	NYSE	TMO	Mon, Jul 8, 2019	299.30	299.57	294.87	297.81
6828	NYSE	TMO	Fri, Jul 5, 2019	302.50	303.80	298.70	300.65
6827	NYSE	TMO	Wed, Jul 3, 2019	302.76	305.45	301.51	305.43
6826	NYSE	TMO	Tue, Jul 2, 2019	299.18	301.19	295.52	301.11
6825	NYSE	TMO	Mon, Jul 1, 2019	299.13	299.77	295.01	299.41
6824	NYSE	TMO	Fri, Jun 28, 2019	292.56	294.13	288.69	293.68
6823	NYSE	TMO	Thu, Jun 27, 2019	292.76	294.38	290.79	293.77
6822	NYSE	TMO	Wed, Jun 26, 2019	293.35	294.07	289.89	292.23
6821	NYSE	TMO	Tue, Jun 25, 2019	295.48	298.38	293.10	293.53
6820	NYSE	TMO	Mon, Jun 24, 2019	295.20	296.03	292.00	295.55
6819	NYSE	TMO	Fri, Jun 21, 2019	293.39	295.43	290.36	294.46
6818	NYSE	TMO	Thu, Jun 20, 2019	296.49	297.41	290.42	293.34
6817	NYSE	TMO	Wed, Jun 19, 2019	288.66	293.33	287.43	292.78
6816	NYSE	TMO	Tue, Jun 18, 2019	287.94	290.00	286.01	289.20
6815	NYSE	TMO	Mon, Jun 17, 2019	285.87	287.14	284.80	285.93
6814	NYSE	TMO	Fri, Jun 14, 2019	286.45	287.07	284.36	285.26
6813	NYSE	TMO	Thu, Jun 13, 2019	284.85	286.39	283.55	286.24
6812	NYSE	TMO	Wed, Jun 12, 2019	284.85	285.79	282.72	285.03
6811	NYSE	TMO	Tue, Jun 11, 2019	286.58	288.07	282.43	285.05
6810	NYSE	TMO	Mon, Jun 10, 2019	282.87	284.77	282.54	283.76
6809	NYSE	TMO	Fri, Jun 7, 2019	278.92	282.51	277.53	281.69
6808	NYSE	TMO	Thu, Jun 6, 2019	275.77	278.16	274.62	276.26
6807	NYSE	TMO	Wed, Jun 5, 2019	271.81	275.74	270.00	274.79
6806	NYSE	TMO	Tue, Jun 4, 2019	267.85	268.48	264.30	267.97
6805	NYSE	TMO	Mon, Jun 3, 2019	268.29	271.44	264.72	265.28
6804	NYSE	TMO	Fri, May 31, 2019	265.54	269.29	265.01	266.98
6803	NYSE	TMO	Thu, May 30, 2019	265.72	268.44	264.84	267.98
6802	NYSE	TMO	Wed, May 29, 2019	262.84	265.87	262.11	264.76
6801	NYSE	TMO	Tue, May 28, 2019	273.82	274.83	266.02	266.38
6800	NYSE	TMO	Fri, May 24, 2019	272.41	276.66	271.64	271.80
6799	NYSE	TMO	Thu, May 23, 2019	268.94	271.34	265.37	271.02
6798	NYSE	TMO	Wed, May 22, 2019	267.63	273.27	266.20	271.66
6797	NYSE	TMO	Tue, May 21, 2019	265.98	268.00	265.11	265.36
6796	NYSE	TMO	Mon, May 20, 2019	262.18	265.15	260.25	262.91
6795	NYSE	TMO	Fri, May 17, 2019	263.35	267.01	261.27	261.73
6794	NYSE	TMO	Thu, May 16, 2019	266.93	268.47	264.95	267.02
6793	NYSE	TMO	Wed, May 15, 2019	262.50	265.86	259.02	263.04
6792	NYSE	TMO	Tue, May 14, 2019	263.02	269.41	262.69	267.39
6791	NYSE	TMO	Mon, May 13, 2019	262.92	263.47	258.03	261.08
6790	NYSE	TMO	Fri, May 10, 2019	268.23	269.35	260.80	269.18
6789	NYSE	TMO	Thu, May 9, 2019	267.77	269.68	263.85	269.00
6788	NYSE	TMO	Wed, May 8, 2019	272.19	273.92	270.09	270.51
6787	NYSE	TMO	Tue, May 7, 2019	276.50	277.39	269.71	271.70
6786	NYSE	TMO	Mon, May 6, 2019	272.78	279.59	270.70	278.96
6785	NYSE	TMO	Fri, May 3, 2019	279.00	280.01	277.74	278.64
6784	NYSE	TMO	Thu, May 2, 2019	275.47	278.05	273.61	277.81
6783	NYSE	TMO	Wed, May 1, 2019	277.18	278.12	273.89	276.49
6782	NYSE	TMO	Tue, Apr 30, 2019	273.28	277.90	270.65	277.45
6781	NYSE	TMO	Mon, Apr 29, 2019	273.96	275.21	271.69	272.52
6780	NYSE	TMO	Fri, Apr 26, 2019	270.00	273.48	268.01	273.22
6779	NYSE	TMO	Thu, Apr 25, 2019	261.00	270.46	260.66	269.55
6778	NYSE	TMO	Wed, Apr 24, 2019	264.98	266.60	259.64	261.56
6777	NYSE	TMO	Tue, Apr 23, 2019	255.00	267.46	254.14	263.92
6776	NYSE	TMO	Mon, Apr 22, 2019	260.00	263.75	257.85	259.09
6775	NYSE	TMO	Thu, Apr 18, 2019	258.15	261.37	255.76	259.78
6774	NYSE	TMO	Wed, Apr 17, 2019	268.95	269.59	253.22	257.51
6773	NYSE	TMO	Tue, Apr 16, 2019	279.31	279.77	265.75	266.83
6772	NYSE	TMO	Mon, Apr 15, 2019	280.37	281.15	275.03	277.56
6771	NYSE	TMO	Fri, Apr 12, 2019	282.62	282.98	279.67	280.65
6770	NYSE	TMO	Thu, Apr 11, 2019	278.57	281.03	277.47	280.51
6769	NYSE	TMO	Wed, Apr 10, 2019	278.19	280.11	278.00	278.85
6768	NYSE	TMO	Tue, Apr 9, 2019	276.98	279.61	275.46	277.80
6767	NYSE	TMO	Mon, Apr 8, 2019	276.70	278.53	273.98	278.42
6766	NYSE	TMO	Fri, Apr 5, 2019	275.15	277.18	274.60	276.49
6765	NYSE	TMO	Thu, Apr 4, 2019	277.01	277.01	272.77	275.05
6764	NYSE	TMO	Wed, Apr 3, 2019	276.87	278.86	275.58	276.76
6763	NYSE	TMO	Tue, Apr 2, 2019	275.73	276.54	273.02	274.81
6762	NYSE	TMO	Mon, Apr 1, 2019	275.14	276.66	274.19	276.19
6761	NYSE	TMO	Fri, Mar 29, 2019	272.50	273.94	270.06	273.72
6760	NYSE	TMO	Thu, Mar 28, 2019	270.10	271.53	268.15	270.30
6759	NYSE	TMO	Wed, Mar 27, 2019	270.65	271.45	266.07	268.85
6758	NYSE	TMO	Tue, Mar 26, 2019	271.78	271.94	269.00	271.44
6757	NYSE	TMO	Mon, Mar 25, 2019	266.87	269.49	264.01	268.80
6756	NYSE	TMO	Fri, Mar 22, 2019	268.85	269.85	263.61	263.81
6755	NYSE	TMO	Thu, Mar 21, 2019	264.62	271.70	264.13	271.05
6754	NYSE	TMO	Wed, Mar 20, 2019	265.83	267.85	262.89	265.63
6753	NYSE	TMO	Tue, Mar 19, 2019	264.46	267.41	264.06	265.96
6752	NYSE	TMO	Mon, Mar 18, 2019	263.05	264.00	261.10	263.53
6751	NYSE	TMO	Fri, Mar 15, 2019	262.46	264.39	262.01	263.09
6750	NYSE	TMO	Thu, Mar 14, 2019	259.83	261.88	258.83	261.43
6749	NYSE	TMO	Wed, Mar 13, 2019	256.68	259.00	254.72	258.68
6748	NYSE	TMO	Tue, Mar 12, 2019	255.54	256.18	254.66	254.92
6747	NYSE	TMO	Mon, Mar 11, 2019	250.87	254.43	249.63	254.32
6746	NYSE	TMO	Fri, Mar 8, 2019	249.26	250.11	246.67	249.85
6745	NYSE	TMO	Thu, Mar 7, 2019	251.23	251.72	248.26	250.81
6744	NYSE	TMO	Wed, Mar 6, 2019	254.00	254.47	250.90	251.24
6743	NYSE	TMO	Tue, Mar 5, 2019	259.71	260.30	253.41	254.46
6742	NYSE	TMO	Mon, Mar 4, 2019	266.00	266.18	258.32	259.45
6741	NYSE	TMO	Fri, Mar 1, 2019	261.00	264.45	259.69	264.06
6740	NYSE	TMO	Thu, Feb 28, 2019	257.85	260.11	256.59	259.57
6739	NYSE	TMO	Wed, Feb 27, 2019	253.06	259.58	253.06	259.14
6738	NYSE	TMO	Tue, Feb 26, 2019	253.73	255.19	252.83	253.99
6737	NYSE	TMO	Mon, Feb 25, 2019	252.52	255.73	252.51	253.84
6736	NYSE	TMO	Fri, Feb 22, 2019	251.45	252.37	251.17	252.10
6735	NYSE	TMO	Thu, Feb 21, 2019	250.87	251.57	249.70	251.45
6734	NYSE	TMO	Wed, Feb 20, 2019	250.95	252.61	249.82	252.22
6733	NYSE	TMO	Tue, Feb 19, 2019	251.67	252.21	250.69	250.83
6732	NYSE	TMO	Fri, Feb 15, 2019	248.81	252.51	247.68	252.49
6731	NYSE	TMO	Thu, Feb 14, 2019	246.86	247.39	245.74	246.14
6730	NYSE	TMO	Wed, Feb 13, 2019	249.22	249.67	246.45	247.39
6729	NYSE	TMO	Tue, Feb 12, 2019	246.42	249.31	245.26	248.33
6728	NYSE	TMO	Mon, Feb 11, 2019	243.51	246.14	243.38	244.57
6727	NYSE	TMO	Fri, Feb 8, 2019	241.49	243.58	240.90	243.51
6726	NYSE	TMO	Thu, Feb 7, 2019	245.11	245.86	240.92	242.91
6725	NYSE	TMO	Wed, Feb 6, 2019	245.19	247.87	245.19	247.25
6724	NYSE	TMO	Tue, Feb 5, 2019	243.59	246.66	242.92	246.01
6723	NYSE	TMO	Mon, Feb 4, 2019	243.53	244.06	240.59	243.59
6722	NYSE	TMO	Fri, Feb 1, 2019	245.37	245.67	242.54	243.43
6721	NYSE	TMO	Thu, Jan 31, 2019	243.59	245.95	241.14	245.67
6720	NYSE	TMO	Wed, Jan 30, 2019	238.77	245.91	235.90	245.06
6719	NYSE	TMO	Tue, Jan 29, 2019	238.06	239.93	236.44	236.90
6718	NYSE	TMO	Mon, Jan 28, 2019	238.09	240.00	236.60	237.88
6717	NYSE	TMO	Fri, Jan 25, 2019	242.50	244.32	240.69	240.90
6716	NYSE	TMO	Thu, Jan 24, 2019	240.78	241.44	238.31	240.58
6715	NYSE	TMO	Wed, Jan 23, 2019	242.43	244.52	238.69	241.46
6714	NYSE	TMO	Tue, Jan 22, 2019	238.58	240.79	237.55	240.70
6713	NYSE	TMO	Fri, Jan 18, 2019	240.33	241.98	238.23	240.66
6712	NYSE	TMO	Thu, Jan 17, 2019	234.13	238.78	233.71	238.17
6711	NYSE	TMO	Wed, Jan 16, 2019	237.00	239.00	234.47	234.63
6710	NYSE	TMO	Tue, Jan 15, 2019	235.00	236.79	233.88	235.47
6709	NYSE	TMO	Mon, Jan 14, 2019	237.95	238.67	234.80	235.04
6708	NYSE	TMO	Fri, Jan 11, 2019	237.74	240.02	236.52	240.00
6707	NYSE	TMO	Thu, Jan 10, 2019	234.41	239.50	234.41	238.86
6706	NYSE	TMO	Wed, Jan 9, 2019	231.16	238.10	231.16	236.39
6705	NYSE	TMO	Tue, Jan 8, 2019	226.67	231.06	225.64	229.98
6704	NYSE	TMO	Mon, Jan 7, 2019	222.00	228.46	222.00	224.75
6703	NYSE	TMO	Fri, Jan 4, 2019	216.01	224.52	215.64	221.76
6702	NYSE	TMO	Thu, Jan 3, 2019	218.76	219.00	210.07	212.17
6701	NYSE	TMO	Wed, Jan 2, 2019	219.86	221.29	216.08	219.42
6700	NYSE	TMO	Mon, Dec 31, 2018	224.43	225.98	221.02	223.79
6699	NYSE	TMO	Fri, Dec 28, 2018	222.56	225.43	220.02	222.45
6698	NYSE	TMO	Thu, Dec 27, 2018	214.57	221.09	213.09	221.09
6697	NYSE	TMO	Wed, Dec 26, 2018	210.35	218.01	208.34	217.97
6696	NYSE	TMO	Mon, Dec 24, 2018	214.24	214.99	208.47	208.47
6695	NYSE	TMO	Fri, Dec 21, 2018	218.46	221.23	214.93	215.79
6694	NYSE	TMO	Thu, Dec 20, 2018	226.89	228.01	217.81	219.66
6693	NYSE	TMO	Wed, Dec 19, 2018	231.04	235.98	225.46	228.36
6692	NYSE	TMO	Tue, Dec 18, 2018	230.11	233.40	227.44	230.30
6691	NYSE	TMO	Mon, Dec 17, 2018	232.00	235.06	227.17	228.87
6690	NYSE	TMO	Fri, Dec 14, 2018	238.24	238.54	231.84	234.19
6689	NYSE	TMO	Thu, Dec 13, 2018	241.59	245.37	239.73	241.35
6688	NYSE	TMO	Wed, Dec 12, 2018	241.98	245.16	240.11	241.27
6687	NYSE	TMO	Tue, Dec 11, 2018	241.34	242.04	236.68	237.50
6686	NYSE	TMO	Mon, Dec 10, 2018	236.95	238.21	231.56	237.08
6685	NYSE	TMO	Fri, Dec 7, 2018	241.45	242.99	234.05	235.86
6684	NYSE	TMO	Thu, Dec 6, 2018	239.58	242.27	234.21	242.04
6683	NYSE	TMO	Tue, Dec 4, 2018	252.48	253.00	243.30	243.89
6682	NYSE	TMO	Mon, Dec 3, 2018	253.65	253.91	251.43	251.98
6681	NYSE	TMO	Fri, Nov 30, 2018	248.50	250.45	247.73	249.55
6680	NYSE	TMO	Thu, Nov 29, 2018	246.90	250.75	245.85	248.57
6679	NYSE	TMO	Wed, Nov 28, 2018	242.59	247.80	240.97	247.40
6678	NYSE	TMO	Tue, Nov 27, 2018	238.81	242.30	237.16	241.99
6677	NYSE	TMO	Mon, Nov 26, 2018	237.16	241.36	235.81	240.19
6676	NYSE	TMO	Fri, Nov 23, 2018	230.30	235.72	230.30	235.01
6675	NYSE	TMO	Wed, Nov 21, 2018	234.90	237.64	232.72	233.02
6674	NYSE	TMO	Tue, Nov 20, 2018	231.53	235.36	231.17	233.40
6673	NYSE	TMO	Mon, Nov 19, 2018	240.86	241.56	231.58	232.88
6672	NYSE	TMO	Fri, Nov 16, 2018	237.99	243.24	237.69	241.06
6671	NYSE	TMO	Thu, Nov 15, 2018	233.84	237.99	228.85	237.69
6670	NYSE	TMO	Wed, Nov 14, 2018	237.65	239.09	234.39	235.08
6669	NYSE	TMO	Tue, Nov 13, 2018	236.74	238.79	234.00	235.02
6668	NYSE	TMO	Mon, Nov 12, 2018	242.49	243.30	236.10	236.34
6667	NYSE	TMO	Fri, Nov 9, 2018	244.75	245.00	241.00	243.45
6666	NYSE	TMO	Thu, Nov 8, 2018	244.21	246.61	244.00	245.57
6665	NYSE	TMO	Wed, Nov 7, 2018	240.00	245.89	240.00	245.53
6664	NYSE	TMO	Tue, Nov 6, 2018	236.15	238.85	235.38	238.23
6663	NYSE	TMO	Mon, Nov 5, 2018	235.32	237.65	233.70	236.52
6662	NYSE	TMO	Fri, Nov 2, 2018	235.92	237.99	233.16	234.21
6661	NYSE	TMO	Thu, Nov 1, 2018	234.52	236.21	232.11	233.66
6660	NYSE	TMO	Wed, Oct 31, 2018	234.66	236.04	232.14	233.65
6659	NYSE	TMO	Tue, Oct 30, 2018	228.26	233.17	228.22	232.67
6658	NYSE	TMO	Mon, Oct 29, 2018	233.81	235.00	224.68	228.35
6657	NYSE	TMO	Fri, Oct 26, 2018	226.50	231.32	225.49	230.00
6656	NYSE	TMO	Thu, Oct 25, 2018	223.25	232.69	222.56	230.19
6655	NYSE	TMO	Wed, Oct 24, 2018	234.89	238.99	220.21	220.56
6654	NYSE	TMO	Tue, Oct 23, 2018	221.86	224.73	217.88	223.33
6653	NYSE	TMO	Mon, Oct 22, 2018	227.78	228.20	222.52	225.77
6652	NYSE	TMO	Fri, Oct 19, 2018	229.49	231.86	225.83	227.15
6651	NYSE	TMO	Thu, Oct 18, 2018	231.69	233.44	227.62	229.71
6650	NYSE	TMO	Wed, Oct 17, 2018	234.38	236.02	232.60	234.65
6649	NYSE	TMO	Tue, Oct 16, 2018	230.70	235.66	229.97	235.15
6648	NYSE	TMO	Mon, Oct 15, 2018	229.97	231.21	228.09	228.10
6647	NYSE	TMO	Fri, Oct 12, 2018	230.45	233.71	228.69	231.41
6646	NYSE	TMO	Thu, Oct 11, 2018	230.95	233.45	224.09	226.09
6645	NYSE	TMO	Wed, Oct 10, 2018	239.32	242.87	230.38	230.66
6644	NYSE	TMO	Tue, Oct 9, 2018	239.72	241.27	238.42	239.97
6643	NYSE	TMO	Mon, Oct 8, 2018	239.29	240.49	235.89	239.66
6642	NYSE	TMO	Fri, Oct 5, 2018	243.23	243.63	238.38	240.69
6641	NYSE	TMO	Thu, Oct 4, 2018	246.35	246.48	242.01	243.38
6640	NYSE	TMO	Wed, Oct 3, 2018	248.77	249.95	246.92	247.35
6639	NYSE	TMO	Tue, Oct 2, 2018	248.00	249.15	247.46	247.75
6638	NYSE	TMO	Mon, Oct 1, 2018	245.92	249.84	245.21	248.51
6637	NYSE	TMO	Fri, Sep 28, 2018	243.93	244.63	242.80	244.08
6636	NYSE	TMO	Thu, Sep 27, 2018	243.16	244.97	242.56	244.32
6635	NYSE	TMO	Wed, Sep 26, 2018	243.48	244.96	242.35	242.85
6634	NYSE	TMO	Tue, Sep 25, 2018	243.29	243.31	241.55	243.09
6633	NYSE	TMO	Mon, Sep 24, 2018	244.27	245.00	239.66	242.15
6632	NYSE	TMO	Fri, Sep 21, 2018	242.78	244.13	242.53	243.49
6631	NYSE	TMO	Thu, Sep 20, 2018	241.84	242.93	241.00	242.50
6630	NYSE	TMO	Wed, Sep 19, 2018	239.43	241.29	238.98	241.06
6629	NYSE	TMO	Tue, Sep 18, 2018	239.40	240.45	238.08	239.10
6628	NYSE	TMO	Mon, Sep 17, 2018	236.93	239.00	235.66	238.46
6627	NYSE	TMO	Fri, Sep 14, 2018	243.47	244.37	241.57	241.98
6626	NYSE	TMO	Thu, Sep 13, 2018	239.63	244.19	239.06	243.83
6625	NYSE	TMO	Wed, Sep 12, 2018	236.47	239.50	235.85	239.05
6624	NYSE	TMO	Tue, Sep 11, 2018	236.75	237.39	235.51	236.43
6623	NYSE	TMO	Mon, Sep 10, 2018	237.00	238.15	236.54	237.19
6622	NYSE	TMO	Fri, Sep 7, 2018	235.00	238.16	234.31	235.96
6621	NYSE	TMO	Thu, Sep 6, 2018	235.90	236.61	234.29	235.73
6620	NYSE	TMO	Wed, Sep 5, 2018	236.04	236.68	234.81	236.37
6619	NYSE	TMO	Tue, Sep 4, 2018	238.89	238.94	234.79	236.05
6618	NYSE	TMO	Fri, Aug 31, 2018	238.37	239.34	237.89	239.10
6617	NYSE	TMO	Thu, Aug 30, 2018	239.99	240.88	238.48	239.19
6616	NYSE	TMO	Wed, Aug 29, 2018	238.00	240.74	237.70	239.73
6615	NYSE	TMO	Tue, Aug 28, 2018	239.21	239.85	237.68	237.96
6614	NYSE	TMO	Mon, Aug 27, 2018	235.60	238.15	235.56	237.92
6613	NYSE	TMO	Fri, Aug 24, 2018	234.67	235.42	233.92	234.71
6612	NYSE	TMO	Thu, Aug 23, 2018	234.27	234.90	233.51	234.19
6611	NYSE	TMO	Wed, Aug 22, 2018	231.26	234.48	230.51	234.09
6610	NYSE	TMO	Tue, Aug 21, 2018	230.50	232.04	230.03	231.43
6609	NYSE	TMO	Mon, Aug 20, 2018	230.16	230.94	229.90	230.14
6608	NYSE	TMO	Fri, Aug 17, 2018	231.55	232.80	229.89	230.00
6607	NYSE	TMO	Thu, Aug 16, 2018	230.29	231.80	229.31	230.79
6606	NYSE	TMO	Wed, Aug 15, 2018	229.76	230.64	227.77	229.00
6605	NYSE	TMO	Tue, Aug 14, 2018	230.80	231.98	230.49	231.61
6604	NYSE	TMO	Mon, Aug 13, 2018	231.46	232.61	230.46	230.70
6603	NYSE	TMO	Fri, Aug 10, 2018	231.25	232.98	230.61	231.42
6602	NYSE	TMO	Thu, Aug 9, 2018	234.91	234.91	233.10	233.24
6601	NYSE	TMO	Wed, Aug 8, 2018	235.15	236.29	233.73	234.58
6600	NYSE	TMO	Tue, Aug 7, 2018	235.17	236.02	234.36	235.50
6599	NYSE	TMO	Mon, Aug 6, 2018	233.53	235.20	232.13	235.09
6598	NYSE	TMO	Fri, Aug 3, 2018	232.95	234.63	231.85	233.32
6597	NYSE	TMO	Thu, Aug 2, 2018	232.95	233.58	231.56	233.17
6596	NYSE	TMO	Wed, Aug 1, 2018	234.16	234.98	233.06	233.91
6595	NYSE	TMO	Tue, Jul 31, 2018	231.78	235.54	231.78	234.53
6594	NYSE	TMO	Mon, Jul 30, 2018	230.92	232.00	229.64	230.72
6593	NYSE	TMO	Fri, Jul 27, 2018	233.50	233.76	228.85	231.10
6592	NYSE	TMO	Thu, Jul 26, 2018	230.18	234.43	230.02	234.00
6591	NYSE	TMO	Wed, Jul 25, 2018	226.00	229.85	223.00	229.28
6590	NYSE	TMO	Tue, Jul 24, 2018	219.37	223.08	218.52	221.40
6589	NYSE	TMO	Mon, Jul 23, 2018	216.78	219.55	216.00	218.48
6588	NYSE	TMO	Fri, Jul 20, 2018	214.95	217.34	213.72	216.85
6587	NYSE	TMO	Thu, Jul 19, 2018	212.19	216.69	212.19	216.08
6586	NYSE	TMO	Wed, Jul 18, 2018	210.99	211.72	210.31	211.43
6585	NYSE	TMO	Tue, Jul 17, 2018	208.45	211.55	207.97	211.04
6584	NYSE	TMO	Mon, Jul 16, 2018	210.87	210.87	208.58	208.80
6583	NYSE	TMO	Fri, Jul 13, 2018	212.00	212.61	210.74	211.20
6582	NYSE	TMO	Thu, Jul 12, 2018	210.66	212.18	209.90	212.07
6581	NYSE	TMO	Wed, Jul 11, 2018	212.29	212.64	209.50	209.67
6580	NYSE	TMO	Tue, Jul 10, 2018	211.20	214.72	210.37	214.16
6579	NYSE	TMO	Mon, Jul 9, 2018	208.99	212.00	207.55	211.83
6578	NYSE	TMO	Fri, Jul 6, 2018	207.71	207.97	206.17	207.20
6577	NYSE	TMO	Thu, Jul 5, 2018	207.37	208.06	205.79	207.35
6576	NYSE	TMO	Tue, Jul 3, 2018	206.64	207.31	205.47	205.88
6575	NYSE	TMO	Mon, Jul 2, 2018	205.74	206.31	203.90	205.57
6574	NYSE	TMO	Fri, Jun 29, 2018	206.24	208.53	205.26	207.14
6573	NYSE	TMO	Thu, Jun 28, 2018	203.15	206.27	202.83	205.61
6572	NYSE	TMO	Wed, Jun 27, 2018	205.89	207.45	203.36	203.38
6571	NYSE	TMO	Tue, Jun 26, 2018	205.00	206.46	204.48	205.16
6570	NYSE	TMO	Mon, Jun 25, 2018	207.71	208.15	203.45	204.93
6569	NYSE	TMO	Fri, Jun 22, 2018	208.17	210.08	207.11	208.75
6568	NYSE	TMO	Thu, Jun 21, 2018	209.00	209.23	205.80	206.54
6567	NYSE	TMO	Wed, Jun 20, 2018	210.00	210.50	208.33	208.80
6566	NYSE	TMO	Tue, Jun 19, 2018	210.86	211.65	208.21	209.93
6565	NYSE	TMO	Mon, Jun 18, 2018	213.72	213.72	211.58	212.82
6564	NYSE	TMO	Fri, Jun 15, 2018	216.25	216.58	213.86	215.80
6563	NYSE	TMO	Thu, Jun 14, 2018	216.78	217.00	215.18	216.55
6562	NYSE	TMO	Wed, Jun 13, 2018	218.53	218.69	216.22	216.18
6561	NYSE	TMO	Tue, Jun 12, 2018	217.46	218.46	216.78	217.95
6560	NYSE	TMO	Mon, Jun 11, 2018	217.63	218.30	216.46	217.34
6559	NYSE	TMO	Fri, Jun 8, 2018	216.75	217.88	216.04	217.02
6558	NYSE	TMO	Thu, Jun 7, 2018	218.27	218.96	215.58	216.46
6557	NYSE	TMO	Wed, Jun 6, 2018	215.22	218.29	214.33	218.27
6556	NYSE	TMO	Tue, Jun 5, 2018	213.83	215.98	213.74	214.77
6555	NYSE	TMO	Mon, Jun 4, 2018	212.00	214.80	212.00	214.17
6554	NYSE	TMO	Fri, Jun 1, 2018	210.00	211.98	209.61	211.83
6553	NYSE	TMO	Thu, May 31, 2018	210.95	211.17	208.03	208.27
6552	NYSE	TMO	Wed, May 30, 2018	210.34	212.00	209.71	210.95
6551	NYSE	TMO	Tue, May 29, 2018	211.48	212.65	207.10	208.97
6550	NYSE	TMO	Fri, May 25, 2018	215.83	216.38	212.59	213.65
6549	NYSE	TMO	Thu, May 24, 2018	217.14	218.87	215.82	215.97
6548	NYSE	TMO	Wed, May 23, 2018	217.00	218.77	215.70	216.52
6547	NYSE	TMO	Tue, May 22, 2018	217.88	219.05	217.50	217.86
6546	NYSE	TMO	Mon, May 21, 2018	215.74	217.13	214.94	216.73
6545	NYSE	TMO	Fri, May 18, 2018	211.50	215.47	211.22	214.94
6544	NYSE	TMO	Thu, May 17, 2018	211.12	212.52	210.02	211.01
6543	NYSE	TMO	Wed, May 16, 2018	209.50	212.15	209.10	210.67
6542	NYSE	TMO	Tue, May 15, 2018	213.26	214.65	208.92	209.08
6541	NYSE	TMO	Mon, May 14, 2018	216.60	219.41	215.80	217.41
6540	NYSE	TMO	Fri, May 11, 2018	214.27	216.69	213.36	216.55
6539	NYSE	TMO	Thu, May 10, 2018	210.00	214.13	209.09	213.82
6538	NYSE	TMO	Wed, May 9, 2018	208.66	209.53	207.33	208.69
6537	NYSE	TMO	Tue, May 8, 2018	208.27	209.02	206.59	208.07
6536	NYSE	TMO	Mon, May 7, 2018	210.33	211.99	208.16	208.98
6535	NYSE	TMO	Fri, May 4, 2018	208.13	210.64	205.22	210.07
6534	NYSE	TMO	Thu, May 3, 2018	208.16	208.61	204.86	208.32
6533	NYSE	TMO	Wed, May 2, 2018	210.00	211.35	208.02	208.84
6532	NYSE	TMO	Tue, May 1, 2018	210.44	212.29	208.39	210.72
6531	NYSE	TMO	Mon, Apr 30, 2018	213.09	213.84	210.34	210.35
6530	NYSE	TMO	Fri, Apr 27, 2018	213.67	214.47	212.20	212.84
6529	NYSE	TMO	Thu, Apr 26, 2018	214.70	215.90	212.04	213.84
6528	NYSE	TMO	Wed, Apr 25, 2018	217.85	218.00	207.99	214.47
6527	NYSE	TMO	Tue, Apr 24, 2018	214.44	216.30	210.49	213.17
6526	NYSE	TMO	Mon, Apr 23, 2018	216.83	218.05	215.80	216.35
6525	NYSE	TMO	Fri, Apr 20, 2018	217.86	218.45	215.60	215.89
6524	NYSE	TMO	Thu, Apr 19, 2018	220.24	221.88	215.48	216.99
6523	NYSE	TMO	Wed, Apr 18, 2018	219.08	221.03	218.41	219.53
6522	NYSE	TMO	Tue, Apr 17, 2018	217.24	219.09	216.10	218.23
6521	NYSE	TMO	Mon, Apr 16, 2018	215.71	217.52	212.64	215.91
6520	NYSE	TMO	Fri, Apr 13, 2018	214.67	215.32	212.86	214.35
6519	NYSE	TMO	Thu, Apr 12, 2018	214.09	214.84	213.24	213.33
6518	NYSE	TMO	Wed, Apr 11, 2018	213.37	213.93	211.69	212.79
6517	NYSE	TMO	Tue, Apr 10, 2018	212.35	216.33	211.84	215.19
6516	NYSE	TMO	Mon, Apr 9, 2018	207.25	212.41	207.25	209.55
6515	NYSE	TMO	Fri, Apr 6, 2018	209.49	211.12	203.76	205.56
6514	NYSE	TMO	Thu, Apr 5, 2018	210.12	212.61	209.49	211.86
6513	NYSE	TMO	Wed, Apr 4, 2018	203.58	209.82	202.39	209.32
6512	NYSE	TMO	Tue, Apr 3, 2018	204.70	207.51	203.02	206.68
6511	NYSE	TMO	Mon, Apr 2, 2018	205.72	206.78	199.85	203.14
6510	NYSE	TMO	Thu, Mar 29, 2018	207.01	208.44	204.52	206.46
6509	NYSE	TMO	Wed, Mar 28, 2018	207.49	208.43	205.32	205.92
6508	NYSE	TMO	Tue, Mar 27, 2018	210.36	210.92	205.23	206.62
6507	NYSE	TMO	Mon, Mar 26, 2018	207.57	210.15	204.96	209.68
6506	NYSE	TMO	Fri, Mar 23, 2018	207.79	209.66	204.27	204.65
6505	NYSE	TMO	Thu, Mar 22, 2018	211.00	212.40	206.52	207.33
6504	NYSE	TMO	Wed, Mar 21, 2018	214.78	215.37	212.84	212.96
6503	NYSE	TMO	Tue, Mar 20, 2018	212.89	215.55	211.91	214.72
6502	NYSE	TMO	Mon, Mar 19, 2018	210.78	212.55	209.11	211.72
6501	NYSE	TMO	Fri, Mar 16, 2018	212.61	213.39	210.26	210.44
6500	NYSE	TMO	Thu, Mar 15, 2018	212.52	215.19	212.16	212.45
6499	NYSE	TMO	Wed, Mar 14, 2018	215.42	216.65	212.86	213.46
6498	NYSE	TMO	Tue, Mar 13, 2018	219.13	219.67	214.90	214.95
6497	NYSE	TMO	Mon, Mar 12, 2018	218.70	219.94	216.93	217.49
6496	NYSE	TMO	Fri, Mar 9, 2018	213.25	218.08	212.36	217.89
6495	NYSE	TMO	Thu, Mar 8, 2018	212.70	212.73	210.01	211.70
6494	NYSE	TMO	Wed, Mar 7, 2018	207.34	212.46	207.34	212.16
6493	NYSE	TMO	Tue, Mar 6, 2018	208.07	210.33	206.66	210.12
6492	NYSE	TMO	Mon, Mar 5, 2018	204.51	207.93	202.07	206.76
6491	NYSE	TMO	Fri, Mar 2, 2018	203.67	206.99	201.82	206.44
6490	NYSE	TMO	Thu, Mar 1, 2018	208.64	208.80	202.82	205.21
6489	NYSE	TMO	Wed, Feb 28, 2018	211.41	213.48	208.50	208.58
6488	NYSE	TMO	Tue, Feb 27, 2018	213.92	214.87	210.46	210.68
6487	NYSE	TMO	Mon, Feb 26, 2018	212.18	214.21	211.21	214.07
6486	NYSE	TMO	Fri, Feb 23, 2018	209.97	211.84	208.40	211.71
6485	NYSE	TMO	Thu, Feb 22, 2018	210.80	213.63	208.70	209.13
6484	NYSE	TMO	Wed, Feb 21, 2018	208.30	213.64	208.30	209.79
6483	NYSE	TMO	Tue, Feb 20, 2018	208.90	210.95	207.30	207.84
6482	NYSE	TMO	Fri, Feb 16, 2018	210.26	212.69	209.35	210.61
6481	NYSE	TMO	Thu, Feb 15, 2018	210.34	210.75	206.62	210.72
6480	NYSE	TMO	Wed, Feb 14, 2018	201.86	208.81	201.72	208.31
6479	NYSE	TMO	Tue, Feb 13, 2018	203.51	204.47	200.86	203.50
6478	NYSE	TMO	Mon, Feb 12, 2018	202.00	206.13	201.52	204.51
6477	NYSE	TMO	Fri, Feb 9, 2018	200.54	202.39	194.51	200.18
6476	NYSE	TMO	Thu, Feb 8, 2018	207.32	209.99	198.69	198.73
6475	NYSE	TMO	Wed, Feb 7, 2018	208.34	211.20	206.13	207.55
6474	NYSE	TMO	Tue, Feb 6, 2018	205.00	211.10	201.62	209.48
6473	NYSE	TMO	Mon, Feb 5, 2018	216.71	219.26	207.81	208.31
6472	NYSE	TMO	Fri, Feb 2, 2018	220.11	220.78	217.56	217.69
6471	NYSE	TMO	Thu, Feb 1, 2018	224.16	226.44	219.61	222.36
6470	NYSE	TMO	Wed, Jan 31, 2018	223.46	226.00	219.70	224.11
6469	NYSE	TMO	Tue, Jan 30, 2018	215.99	216.28	212.54	214.62
6468	NYSE	TMO	Mon, Jan 29, 2018	219.40	220.10	218.59	218.81
6467	NYSE	TMO	Fri, Jan 26, 2018	218.17	219.78	216.73	219.78
6466	NYSE	TMO	Thu, Jan 25, 2018	216.37	218.74	215.01	217.88
6465	NYSE	TMO	Wed, Jan 24, 2018	215.02	216.67	213.00	215.32
6464	NYSE	TMO	Tue, Jan 23, 2018	215.58	217.22	214.25	214.55
6463	NYSE	TMO	Mon, Jan 22, 2018	214.01	215.33	212.77	215.32
6462	NYSE	TMO	Fri, Jan 19, 2018	213.95	214.57	212.36	213.51
6461	NYSE	TMO	Thu, Jan 18, 2018	211.40	213.06	210.52	212.41
6460	NYSE	TMO	Wed, Jan 17, 2018	209.56	211.67	208.30	211.48
6459	NYSE	TMO	Tue, Jan 16, 2018	211.81	211.81	207.51	208.01
6458	NYSE	TMO	Fri, Jan 12, 2018	208.89	211.54	207.79	210.17
6457	NYSE	TMO	Thu, Jan 11, 2018	206.95	208.72	205.96	208.66
6456	NYSE	TMO	Wed, Jan 10, 2018	204.80	206.62	201.96	206.29
6455	NYSE	TMO	Tue, Jan 9, 2018	204.75	206.92	203.40	206.10
6454	NYSE	TMO	Mon, Jan 8, 2018	202.39	203.24	200.20	202.72
6453	NYSE	TMO	Fri, Jan 5, 2018	200.00	202.65	199.21	202.39
6452	NYSE	TMO	Thu, Jan 4, 2018	197.15	199.60	196.67	198.98
6451	NYSE	TMO	Wed, Jan 3, 2018	192.21	196.67	191.18	196.52
6450	NYSE	TMO	Tue, Jan 2, 2018	190.80	193.49	190.38	192.98
6449	NYSE	TMO	Fri, Dec 29, 2017	191.94	191.95	189.88	189.88
6448	NYSE	TMO	Thu, Dec 28, 2017	190.94	191.98	190.26	191.17
6447	NYSE	TMO	Wed, Dec 27, 2017	190.69	191.23	190.18	191.17
6446	NYSE	TMO	Tue, Dec 26, 2017	190.72	191.15	189.93	190.34
6445	NYSE	TMO	Fri, Dec 22, 2017	190.91	191.12	189.09	190.42
6444	NYSE	TMO	Thu, Dec 21, 2017	192.85	193.56	190.96	191.13
6443	NYSE	TMO	Wed, Dec 20, 2017	194.78	194.78	190.94	192.29
6442	NYSE	TMO	Tue, Dec 19, 2017	194.25	195.35	192.70	193.89
6441	NYSE	TMO	Mon, Dec 18, 2017	193.31	194.52	192.88	193.57
6440	NYSE	TMO	Fri, Dec 15, 2017	189.48	192.68	189.41	192.27
6439	NYSE	TMO	Thu, Dec 14, 2017	191.29	193.08	188.20	188.32
6438	NYSE	TMO	Wed, Dec 13, 2017	189.86	191.97	189.54	191.32
6437	NYSE	TMO	Tue, Dec 12, 2017	189.41	189.90	187.62	189.49
6436	NYSE	TMO	Mon, Dec 11, 2017	188.57	189.62	187.18	189.49
6435	NYSE	TMO	Fri, Dec 8, 2017	186.22	188.90	185.86	187.96
6434	NYSE	TMO	Thu, Dec 7, 2017	183.89	185.76	183.65	185.63
6433	NYSE	TMO	Wed, Dec 6, 2017	182.64	184.03	181.59	183.87
6432	NYSE	TMO	Tue, Dec 5, 2017	182.59	184.38	181.51	182.45
6431	NYSE	TMO	Mon, Dec 4, 2017	191.00	191.26	181.54	182.03
6430	NYSE	TMO	Fri, Dec 1, 2017	192.78	193.49	189.19	192.20
6429	NYSE	TMO	Thu, Nov 30, 2017	193.69	194.79	191.85	192.76
6428	NYSE	TMO	Wed, Nov 29, 2017	196.36	197.18	191.76	192.62
6427	NYSE	TMO	Tue, Nov 28, 2017	194.94	196.36	194.43	196.30
6426	NYSE	TMO	Mon, Nov 27, 2017	193.02	193.94	192.36	193.92
6425	NYSE	TMO	Fri, Nov 24, 2017	193.00	193.76	192.30	193.51
6424	NYSE	TMO	Wed, Nov 22, 2017	193.00	193.24	192.17	192.75
6423	NYSE	TMO	Tue, Nov 21, 2017	191.35	193.04	190.28	192.93
6422	NYSE	TMO	Mon, Nov 20, 2017	189.96	191.90	189.84	191.00
6421	NYSE	TMO	Fri, Nov 17, 2017	189.55	191.58	189.55	190.17
6420	NYSE	TMO	Thu, Nov 16, 2017	189.05	190.99	189.02	190.61
6419	NYSE	TMO	Wed, Nov 15, 2017	189.12	189.88	187.91	188.51
6418	NYSE	TMO	Tue, Nov 14, 2017	187.81	190.23	187.37	189.08
6417	NYSE	TMO	Mon, Nov 13, 2017	185.53	188.81	185.25	188.21
6416	NYSE	TMO	Fri, Nov 10, 2017	191.67	191.91	184.50	186.18
6415	NYSE	TMO	Thu, Nov 9, 2017	193.42	193.96	190.20	191.89
6414	NYSE	TMO	Wed, Nov 8, 2017	192.71	194.18	192.71	193.86
6413	NYSE	TMO	Tue, Nov 7, 2017	193.50	194.07	192.73	193.21
6412	NYSE	TMO	Mon, Nov 6, 2017	194.02	194.54	192.89	193.53
6411	NYSE	TMO	Fri, Nov 3, 2017	191.63	194.51	191.35	193.71
6410	NYSE	TMO	Thu, Nov 2, 2017	193.98	194.23	191.01	191.28
6409	NYSE	TMO	Wed, Nov 1, 2017	195.14	195.31	193.22	194.19
6408	NYSE	TMO	Tue, Oct 31, 2017	192.06	195.50	191.80	193.83
6407	NYSE	TMO	Mon, Oct 30, 2017	191.71	192.87	190.31	192.02
6406	NYSE	TMO	Fri, Oct 27, 2017	200.00	201.06	191.24	192.42
6405	NYSE	TMO	Thu, Oct 26, 2017	199.72	201.20	197.67	200.37
6404	NYSE	TMO	Wed, Oct 25, 2017	198.38	200.99	196.99	199.67
6403	NYSE	TMO	Tue, Oct 24, 2017	194.58	195.35	193.19	194.38
6402	NYSE	TMO	Mon, Oct 23, 2017	194.68	195.92	194.05	194.37
6401	NYSE	TMO	Fri, Oct 20, 2017	193.17	194.43	192.84	193.86
6400	NYSE	TMO	Thu, Oct 19, 2017	189.64	192.45	189.27	192.44
6399	NYSE	TMO	Wed, Oct 18, 2017	189.00	189.55	187.70	189.22
6398	NYSE	TMO	Tue, Oct 17, 2017	190.51	190.81	186.64	188.77
6397	NYSE	TMO	Mon, Oct 16, 2017	192.79	193.39	190.76	191.28
6396	NYSE	TMO	Fri, Oct 13, 2017	193.68	194.12	191.91	192.42
6395	NYSE	TMO	Thu, Oct 12, 2017	193.50	193.67	192.90	193.39
6394	NYSE	TMO	Wed, Oct 11, 2017	192.60	193.52	192.36	193.46
6393	NYSE	TMO	Tue, Oct 10, 2017	193.67	193.85	191.51	192.64
6392	NYSE	TMO	Mon, Oct 9, 2017	193.40	193.98	192.37	193.26
6391	NYSE	TMO	Fri, Oct 6, 2017	193.38	194.12	191.94	193.21
6390	NYSE	TMO	Thu, Oct 5, 2017	193.36	193.47	191.94	193.43
6389	NYSE	TMO	Wed, Oct 4, 2017	190.71	193.51	190.71	193.51
6388	NYSE	TMO	Tue, Oct 3, 2017	191.54	192.30	189.54	190.33
6387	NYSE	TMO	Mon, Oct 2, 2017	189.81	191.54	189.23	191.54
6386	NYSE	TMO	Fri, Sep 29, 2017	186.71	189.57	186.35	189.20
6385	NYSE	TMO	Thu, Sep 28, 2017	187.79	188.44	186.05	186.45
6384	NYSE	TMO	Wed, Sep 27, 2017	188.25	189.11	187.25	188.47
6383	NYSE	TMO	Tue, Sep 26, 2017	189.31	189.85	187.57	187.67
6382	NYSE	TMO	Mon, Sep 25, 2017	188.72	189.11	185.98	187.32
6381	NYSE	TMO	Fri, Sep 22, 2017	188.13	189.11	187.31	188.30
6380	NYSE	TMO	Thu, Sep 21, 2017	187.90	189.27	187.70	187.91
6379	NYSE	TMO	Wed, Sep 20, 2017	189.53	190.17	187.42	188.60
6378	NYSE	TMO	Tue, Sep 19, 2017	192.04	192.28	189.30	189.62
6377	NYSE	TMO	Mon, Sep 18, 2017	191.15	191.98	190.78	191.86
6376	NYSE	TMO	Fri, Sep 15, 2017	190.76	192.83	190.58	190.63
6375	NYSE	TMO	Thu, Sep 14, 2017	191.82	192.00	189.64	191.69
6374	NYSE	TMO	Wed, Sep 13, 2017	193.65	193.88	191.10	191.32
6373	NYSE	TMO	Tue, Sep 12, 2017	194.02	194.30	192.60	194.04
6372	NYSE	TMO	Mon, Sep 11, 2017	192.22	193.67	192.07	193.57
6371	NYSE	TMO	Fri, Sep 8, 2017	190.59	192.28	189.78	191.63
6370	NYSE	TMO	Thu, Sep 7, 2017	190.00	190.95	188.85	190.59
6369	NYSE	TMO	Wed, Sep 6, 2017	187.39	189.49	187.03	189.41
6368	NYSE	TMO	Tue, Sep 5, 2017	185.87	186.50	184.88	186.02
6367	NYSE	TMO	Fri, Sep 1, 2017	188.22	188.76	185.42	186.00
6366	NYSE	TMO	Thu, Aug 31, 2017	183.49	187.54	182.96	187.14
6365	NYSE	TMO	Wed, Aug 30, 2017	180.97	183.32	180.43	182.95
6364	NYSE	TMO	Tue, Aug 29, 2017	177.69	180.68	177.29	180.52
6363	NYSE	TMO	Mon, Aug 28, 2017	177.80	178.74	177.23	178.43
6362	NYSE	TMO	Fri, Aug 25, 2017	176.54	178.60	176.46	177.22
6361	NYSE	TMO	Thu, Aug 24, 2017	175.82	176.64	175.54	175.96
6360	NYSE	TMO	Wed, Aug 23, 2017	176.31	177.28	175.16	175.81
6359	NYSE	TMO	Tue, Aug 22, 2017	174.55	176.86	174.16	176.79
6358	NYSE	TMO	Mon, Aug 21, 2017	172.79	174.14	172.51	174.01
6357	NYSE	TMO	Fri, Aug 18, 2017	172.56	174.36	172.15	172.57
6356	NYSE	TMO	Thu, Aug 17, 2017	175.20	175.72	172.87	172.89
6355	NYSE	TMO	Wed, Aug 16, 2017	173.95	176.00	173.84	175.44
6354	NYSE	TMO	Tue, Aug 15, 2017	174.75	175.26	173.36	173.56
6353	NYSE	TMO	Mon, Aug 14, 2017	174.95	175.25	173.72	174.03
6352	NYSE	TMO	Fri, Aug 11, 2017	171.64	174.10	170.07	173.23
6351	NYSE	TMO	Thu, Aug 10, 2017	171.93	173.39	171.31	171.74
6350	NYSE	TMO	Wed, Aug 9, 2017	170.26	174.01	170.26	173.26
6349	NYSE	TMO	Tue, Aug 8, 2017	176.51	176.85	173.93	173.99
6348	NYSE	TMO	Mon, Aug 7, 2017	176.35	177.43	175.68	177.35
6347	NYSE	TMO	Fri, Aug 4, 2017	175.93	176.91	175.16	176.33
6346	NYSE	TMO	Thu, Aug 3, 2017	176.00	176.22	174.88	175.74
6345	NYSE	TMO	Wed, Aug 2, 2017	175.87	176.59	175.51	176.44
6344	NYSE	TMO	Tue, Aug 1, 2017	176.16	176.50	175.12	175.47
6343	NYSE	TMO	Mon, Jul 31, 2017	176.61	177.05	175.30	175.53
6342	NYSE	TMO	Fri, Jul 28, 2017	175.30	176.50	173.53	175.97
6341	NYSE	TMO	Thu, Jul 27, 2017	175.85	177.00	174.33	175.27
6340	NYSE	TMO	Wed, Jul 26, 2017	175.17	176.74	170.18	175.06
6339	NYSE	TMO	Tue, Jul 25, 2017	181.77	182.28	179.50	180.13
6338	NYSE	TMO	Mon, Jul 24, 2017	182.14	182.87	181.61	182.16
6337	NYSE	TMO	Fri, Jul 21, 2017	181.29	182.86	181.06	182.18
6336	NYSE	TMO	Thu, Jul 20, 2017	181.11	182.77	181.11	181.55
6335	NYSE	TMO	Wed, Jul 19, 2017	180.06	180.64	179.25	180.15
6334	NYSE	TMO	Tue, Jul 18, 2017	180.60	180.96	178.85	179.35
6333	NYSE	TMO	Mon, Jul 17, 2017	181.08	182.40	180.24	180.79
6332	NYSE	TMO	Fri, Jul 14, 2017	179.86	181.27	179.37	180.95
6331	NYSE	TMO	Thu, Jul 13, 2017	180.57	180.70	179.31	180.03
6330	NYSE	TMO	Wed, Jul 12, 2017	179.21	180.72	179.06	180.20
6329	NYSE	TMO	Tue, Jul 11, 2017	177.65	179.14	176.89	178.64
6328	NYSE	TMO	Mon, Jul 10, 2017	177.80	178.29	176.74	177.67
6327	NYSE	TMO	Fri, Jul 7, 2017	175.80	177.99	175.40	177.49
6326	NYSE	TMO	Thu, Jul 6, 2017	174.78	175.79	174.29	175.04
6325	NYSE	TMO	Wed, Jul 5, 2017	174.60	176.44	174.23	175.74
6324	NYSE	TMO	Mon, Jul 3, 2017	175.33	176.20	174.41	174.41
6323	NYSE	TMO	Fri, Jun 30, 2017	174.42	175.21	173.98	174.47
6322	NYSE	TMO	Thu, Jun 29, 2017	175.60	176.10	173.20	173.89
6321	NYSE	TMO	Wed, Jun 28, 2017	174.62	176.27	173.77	175.77
6320	NYSE	TMO	Tue, Jun 27, 2017	172.97	174.30	172.13	173.70
6319	NYSE	TMO	Mon, Jun 26, 2017	174.99	175.00	172.94	173.23
6318	NYSE	TMO	Fri, Jun 23, 2017	175.75	175.75	173.20	174.44
6317	NYSE	TMO	Thu, Jun 22, 2017	176.03	176.37	174.30	175.47
6316	NYSE	TMO	Wed, Jun 21, 2017	176.49	176.88	175.08	175.60
6315	NYSE	TMO	Tue, Jun 20, 2017	176.04	176.92	175.26	175.67
6314	NYSE	TMO	Mon, Jun 19, 2017	175.62	176.71	175.09	176.25
6313	NYSE	TMO	Fri, Jun 16, 2017	174.56	175.31	174.00	174.86
6312	NYSE	TMO	Thu, Jun 15, 2017	173.82	174.24	172.58	174.13
6311	NYSE	TMO	Wed, Jun 14, 2017	175.34	175.34	173.78	174.57
6310	NYSE	TMO	Tue, Jun 13, 2017	173.52	175.10	173.33	174.93
6309	NYSE	TMO	Mon, Jun 12, 2017	174.99	175.19	172.04	173.23
6308	NYSE	TMO	Fri, Jun 9, 2017	175.30	175.97	174.07	174.93
6307	NYSE	TMO	Thu, Jun 8, 2017	176.06	176.36	173.85	174.81
6306	NYSE	TMO	Wed, Jun 7, 2017	176.09	176.51	175.52	176.34
6305	NYSE	TMO	Tue, Jun 6, 2017	176.00	176.58	175.74	176.07
6304	NYSE	TMO	Mon, Jun 5, 2017	176.26	176.85	175.31	176.44
6303	NYSE	TMO	Fri, Jun 2, 2017	175.00	176.39	174.17	176.39
6302	NYSE	TMO	Thu, Jun 1, 2017	172.79	174.82	172.33	174.82
6301	NYSE	TMO	Wed, May 31, 2017	173.78	174.38	172.78	172.79
6300	NYSE	TMO	Tue, May 30, 2017	173.17	173.58	172.42	173.25
6299	NYSE	TMO	Fri, May 26, 2017	173.31	173.56	172.88	173.42
6298	NYSE	TMO	Thu, May 25, 2017	172.47	173.07	171.96	172.90
6297	NYSE	TMO	Wed, May 24, 2017	171.81	172.44	171.28	172.33
6296	NYSE	TMO	Tue, May 23, 2017	173.39	173.64	171.75	171.83
6295	NYSE	TMO	Mon, May 22, 2017	171.35	172.38	170.80	172.10
6294	NYSE	TMO	Fri, May 19, 2017	172.12	172.70	171.23	171.53
6293	NYSE	TMO	Thu, May 18, 2017	171.03	173.26	170.87	171.74
6292	NYSE	TMO	Wed, May 17, 2017	171.20	173.00	170.84	170.97
6291	NYSE	TMO	Tue, May 16, 2017	172.34	172.76	171.78	172.27
6290	NYSE	TMO	Mon, May 15, 2017	171.50	173.53	171.38	172.26
6289	NYSE	TMO	Fri, May 12, 2017	170.70	172.06	170.41	171.52
6288	NYSE	TMO	Thu, May 11, 2017	169.88	171.07	169.46	171.01
6287	NYSE	TMO	Wed, May 10, 2017	170.94	172.67	170.20	170.97
6286	NYSE	TMO	Tue, May 9, 2017	171.67	173.21	171.00	172.12
6285	NYSE	TMO	Mon, May 8, 2017	171.43	171.67	169.79	170.39
6284	NYSE	TMO	Fri, May 5, 2017	170.08	171.15	169.64	171.06
6283	NYSE	TMO	Thu, May 4, 2017	168.36	170.24	168.11	170.12
6282	NYSE	TMO	Wed, May 3, 2017	167.25	168.61	166.91	168.32
6281	NYSE	TMO	Tue, May 2, 2017	166.60	167.50	165.75	167.25
6280	NYSE	TMO	Mon, May 1, 2017	166.37	167.54	166.02	166.62
6279	NYSE	TMO	Fri, Apr 28, 2017	166.53	166.60	164.77	165.33
6278	NYSE	TMO	Thu, Apr 27, 2017	168.68	168.76	166.00	166.70
6277	NYSE	TMO	Wed, Apr 26, 2017	162.13	168.12	160.99	168.01
6276	NYSE	TMO	Tue, Apr 25, 2017	158.43	159.43	158.12	158.81
6275	NYSE	TMO	Mon, Apr 24, 2017	156.53	157.64	156.03	157.34
6274	NYSE	TMO	Fri, Apr 21, 2017	155.27	155.83	154.59	155.04
6273	NYSE	TMO	Thu, Apr 20, 2017	154.77	155.86	153.82	155.36
6272	NYSE	TMO	Wed, Apr 19, 2017	153.97	154.66	152.92	154.46
6271	NYSE	TMO	Tue, Apr 18, 2017	153.04	153.88	152.30	153.27
6270	NYSE	TMO	Mon, Apr 17, 2017	152.77	153.92	152.33	153.70
6269	NYSE	TMO	Thu, Apr 13, 2017	151.94	152.96	151.77	152.18
6268	NYSE	TMO	Wed, Apr 12, 2017	152.86	152.95	151.74	152.46
6267	NYSE	TMO	Tue, Apr 11, 2017	152.89	153.69	151.91	152.87
6266	NYSE	TMO	Mon, Apr 10, 2017	153.22	154.76	153.22	153.45
6265	NYSE	TMO	Fri, Apr 7, 2017	153.07	153.71	152.57	153.11
6264	NYSE	TMO	Thu, Apr 6, 2017	152.78	153.52	152.20	152.95
6263	NYSE	TMO	Wed, Apr 5, 2017	153.27	154.09	152.63	152.76
6262	NYSE	TMO	Tue, Apr 4, 2017	154.47	154.96	152.51	152.72
6261	NYSE	TMO	Mon, Apr 3, 2017	153.60	155.21	153.50	154.58
6260	NYSE	TMO	Fri, Mar 31, 2017	153.39	154.15	153.22	153.60
6259	NYSE	TMO	Thu, Mar 30, 2017	154.10	154.71	153.45	153.91
6258	NYSE	TMO	Wed, Mar 29, 2017	154.35	154.59	152.94	153.98
6257	NYSE	TMO	Tue, Mar 28, 2017	154.64	155.38	153.54	154.64
6256	NYSE	TMO	Mon, Mar 27, 2017	153.44	155.35	152.61	154.59
6255	NYSE	TMO	Fri, Mar 24, 2017	154.43	155.67	153.69	154.04
6254	NYSE	TMO	Thu, Mar 23, 2017	155.30	155.95	154.02	154.65
6253	NYSE	TMO	Wed, Mar 22, 2017	155.79	156.50	154.33	155.33
6252	NYSE	TMO	Tue, Mar 21, 2017	157.47	157.70	154.36	155.54
6251	NYSE	TMO	Mon, Mar 20, 2017	158.14	158.40	156.36	156.74
6250	NYSE	TMO	Fri, Mar 17, 2017	158.54	159.09	156.38	157.89
6249	NYSE	TMO	Thu, Mar 16, 2017	158.03	159.50	156.85	158.02
6248	NYSE	TMO	Wed, Mar 15, 2017	158.59	161.66	158.36	161.05
6247	NYSE	TMO	Tue, Mar 14, 2017	158.49	158.70	157.96	158.34
6246	NYSE	TMO	Mon, Mar 13, 2017	159.31	159.31	157.66	159.04
6245	NYSE	TMO	Fri, Mar 10, 2017	158.18	159.47	158.15	159.33
6244	NYSE	TMO	Thu, Mar 9, 2017	157.72	158.24	157.08	157.78
6243	NYSE	TMO	Wed, Mar 8, 2017	157.39	157.96	156.64	157.50
6242	NYSE	TMO	Tue, Mar 7, 2017	156.99	157.94	156.59	157.26
6241	NYSE	TMO	Mon, Mar 6, 2017	158.71	159.29	157.55	157.71
6240	NYSE	TMO	Fri, Mar 3, 2017	158.72	160.42	158.66	160.16
6239	NYSE	TMO	Thu, Mar 2, 2017	160.00	160.00	158.98	159.20
6238	NYSE	TMO	Wed, Mar 1, 2017	159.47	160.89	158.91	159.82
6237	NYSE	TMO	Tue, Feb 28, 2017	158.20	159.25	157.52	157.68
6236	NYSE	TMO	Mon, Feb 27, 2017	158.36	159.29	158.02	158.48
6235	NYSE	TMO	Fri, Feb 24, 2017	158.34	158.98	157.58	158.98
6234	NYSE	TMO	Thu, Feb 23, 2017	158.59	159.12	157.70	158.73
6233	NYSE	TMO	Wed, Feb 22, 2017	158.34	159.10	157.69	158.02
6232	NYSE	TMO	Tue, Feb 21, 2017	158.64	159.41	157.96	158.63
6231	NYSE	TMO	Fri, Feb 17, 2017	157.62	159.30	157.39	158.64
6230	NYSE	TMO	Thu, Feb 16, 2017	158.01	158.55	157.44	157.71
6229	NYSE	TMO	Wed, Feb 15, 2017	156.49	158.37	156.48	158.26
6228	NYSE	TMO	Tue, Feb 14, 2017	155.94	157.33	155.42	157.28
6227	NYSE	TMO	Mon, Feb 13, 2017	155.00	156.80	154.49	156.35
6226	NYSE	TMO	Fri, Feb 10, 2017	154.68	155.49	154.27	154.89
6225	NYSE	TMO	Thu, Feb 9, 2017	153.60	155.27	153.38	154.74
6224	NYSE	TMO	Wed, Feb 8, 2017	152.38	154.23	151.69	153.50
6223	NYSE	TMO	Tue, Feb 7, 2017	152.12	153.20	151.79	153.01
6222	NYSE	TMO	Mon, Feb 6, 2017	151.06	152.15	150.42	152.08
6221	NYSE	TMO	Fri, Feb 3, 2017	152.15	152.37	150.39	151.43
6220	NYSE	TMO	Thu, Feb 2, 2017	152.41	152.41	150.23	151.67
6219	NYSE	TMO	Wed, Feb 1, 2017	152.27	155.10	151.48	152.94
6218	NYSE	TMO	Tue, Jan 31, 2017	146.65	152.50	146.08	152.39
6217	NYSE	TMO	Mon, Jan 30, 2017	145.53	145.56	142.66	143.29
6216	NYSE	TMO	Fri, Jan 27, 2017	144.01	145.86	143.76	145.45
6215	NYSE	TMO	Thu, Jan 26, 2017	142.52	143.47	141.97	143.10
6214	NYSE	TMO	Wed, Jan 25, 2017	141.50	143.02	140.77	142.43
6213	NYSE	TMO	Tue, Jan 24, 2017	143.23	143.66	140.00	140.98
6212	NYSE	TMO	Mon, Jan 23, 2017	143.16	144.42	142.57	142.79
6211	NYSE	TMO	Fri, Jan 20, 2017	144.91	145.14	143.32	143.51
6210	NYSE	TMO	Thu, Jan 19, 2017	144.38	144.72	143.44	144.32
6209	NYSE	TMO	Wed, Jan 18, 2017	145.84	146.00	143.56	144.66
6208	NYSE	TMO	Tue, Jan 17, 2017	145.67	145.87	144.55	145.05
6207	NYSE	TMO	Fri, Jan 13, 2017	146.09	147.03	145.52	146.29
6206	NYSE	TMO	Thu, Jan 12, 2017	146.18	146.99	145.13	145.97
6205	NYSE	TMO	Wed, Jan 11, 2017	147.79	148.33	143.87	146.22
6204	NYSE	TMO	Tue, Jan 10, 2017	147.80	149.32	147.30	147.78
6203	NYSE	TMO	Mon, Jan 9, 2017	147.01	148.64	147.01	147.49
6202	NYSE	TMO	Fri, Jan 6, 2017	145.28	147.49	145.14	147.27
6201	NYSE	TMO	Thu, Jan 5, 2017	145.38	145.77	144.78	145.38
6200	NYSE	TMO	Wed, Jan 4, 2017	143.95	146.06	143.29	145.16
6199	NYSE	TMO	Tue, Jan 3, 2017	142.39	143.83	142.23	143.67
6198	NYSE	TMO	Fri, Dec 30, 2016	142.16	142.34	140.45	141.10
6197	NYSE	TMO	Thu, Dec 29, 2016	141.01	142.38	141.00	141.48
6196	NYSE	TMO	Wed, Dec 28, 2016	142.56	142.78	141.11	141.22
6195	NYSE	TMO	Tue, Dec 27, 2016	142.17	143.19	141.87	142.41
6194	NYSE	TMO	Fri, Dec 23, 2016	140.85	141.99	139.88	141.84
6193	NYSE	TMO	Thu, Dec 22, 2016	140.95	141.09	139.88	140.52
6192	NYSE	TMO	Wed, Dec 21, 2016	141.74	141.80	140.42	140.77
6191	NYSE	TMO	Tue, Dec 20, 2016	141.58	142.59	140.71	141.80
6190	NYSE	TMO	Mon, Dec 19, 2016	142.34	143.41	140.72	141.25
6189	NYSE	TMO	Fri, Dec 16, 2016	143.48	145.31	142.25	142.54
6188	NYSE	TMO	Thu, Dec 15, 2016	144.00	144.33	142.87	143.50
6187	NYSE	TMO	Wed, Dec 14, 2016	145.57	146.03	143.23	143.80
6186	NYSE	TMO	Tue, Dec 13, 2016	145.56	146.48	145.21	145.90
6185	NYSE	TMO	Mon, Dec 12, 2016	144.27	146.05	144.27	145.03
6184	NYSE	TMO	Fri, Dec 9, 2016	143.81	145.65	143.75	145.41
6183	NYSE	TMO	Thu, Dec 8, 2016	141.78	143.78	140.99	143.07
6182	NYSE	TMO	Wed, Dec 7, 2016	142.88	142.92	140.06	141.85
6181	NYSE	TMO	Tue, Dec 6, 2016	141.57	144.42	141.28	143.59
6180	NYSE	TMO	Mon, Dec 5, 2016	143.05	144.85	141.14	141.38
6179	NYSE	TMO	Fri, Dec 2, 2016	139.60	143.16	139.32	141.91
6178	NYSE	TMO	Thu, Dec 1, 2016	140.47	140.66	139.07	139.63
6177	NYSE	TMO	Wed, Nov 30, 2016	142.03	142.42	139.94	140.11
6176	NYSE	TMO	Tue, Nov 29, 2016	140.70	142.00	139.74	141.27
6175	NYSE	TMO	Mon, Nov 28, 2016	142.94	143.38	139.53	140.32
6174	NYSE	TMO	Fri, Nov 25, 2016	143.47	144.21	142.72	144.18
6173	NYSE	TMO	Wed, Nov 23, 2016	142.10	143.61	141.46	143.51
6172	NYSE	TMO	Tue, Nov 22, 2016	146.55	146.55	141.75	143.00
6171	NYSE	TMO	Mon, Nov 21, 2016	146.49	146.50	144.74	146.17
6170	NYSE	TMO	Fri, Nov 18, 2016	148.77	149.20	145.63	145.81
6169	NYSE	TMO	Thu, Nov 17, 2016	149.59	149.87	148.42	148.88
6168	NYSE	TMO	Wed, Nov 16, 2016	148.88	150.12	148.63	149.49
6167	NYSE	TMO	Tue, Nov 15, 2016	148.49	149.05	147.06	148.66
6166	NYSE	TMO	Mon, Nov 14, 2016	152.52	153.05	147.73	148.02
6165	NYSE	TMO	Fri, Nov 11, 2016	153.39	153.59	150.66	151.25
6164	NYSE	TMO	Thu, Nov 10, 2016	153.80	155.60	152.87	154.35
6163	NYSE	TMO	Wed, Nov 9, 2016	154.64	157.02	149.45	152.05
6162	NYSE	TMO	Tue, Nov 8, 2016	151.41	154.04	150.58	152.56
6161	NYSE	TMO	Mon, Nov 7, 2016	148.88	152.39	148.17	151.81
6160	NYSE	TMO	Fri, Nov 4, 2016	146.21	147.68	146.21	146.57
6159	NYSE	TMO	Thu, Nov 3, 2016	145.83	146.85	145.70	146.08
6158	NYSE	TMO	Wed, Nov 2, 2016	145.76	146.96	145.52	145.80
6157	NYSE	TMO	Tue, Nov 1, 2016	148.00	148.00	144.34	146.02
6156	NYSE	TMO	Mon, Oct 31, 2016	147.45	148.41	146.96	147.03
6155	NYSE	TMO	Fri, Oct 28, 2016	149.50	149.74	147.04	147.21
6154	NYSE	TMO	Thu, Oct 27, 2016	151.99	153.28	148.53	149.22
6153	NYSE	TMO	Wed, Oct 26, 2016	147.17	148.14	146.15	148.04
6152	NYSE	TMO	Tue, Oct 25, 2016	149.35	150.66	147.75	147.97
6151	NYSE	TMO	Mon, Oct 24, 2016	151.73	153.40	150.96	153.11
6150	NYSE	TMO	Fri, Oct 21, 2016	150.70	150.79	149.76	150.66
6149	NYSE	TMO	Thu, Oct 20, 2016	151.81	152.12	151.09	151.66
6148	NYSE	TMO	Wed, Oct 19, 2016	151.11	152.03	151.01	151.80
6147	NYSE	TMO	Tue, Oct 18, 2016	152.19	152.32	151.06	151.67
6146	NYSE	TMO	Mon, Oct 17, 2016	151.85	151.85	150.30	150.78
6145	NYSE	TMO	Fri, Oct 14, 2016	152.89	152.93	151.50	151.71
6144	NYSE	TMO	Thu, Oct 13, 2016	152.75	153.14	151.11	152.03
6143	NYSE	TMO	Wed, Oct 12, 2016	154.99	155.26	153.59	153.80
6142	NYSE	TMO	Tue, Oct 11, 2016	156.00	156.59	153.79	154.90
6141	NYSE	TMO	Mon, Oct 10, 2016	159.24	160.10	158.55	159.11
6140	NYSE	TMO	Fri, Oct 7, 2016	159.00	159.00	157.00	158.21
6139	NYSE	TMO	Thu, Oct 6, 2016	158.51	158.51	157.21	158.44
6138	NYSE	TMO	Wed, Oct 5, 2016	158.41	158.80	157.68	158.28
6137	NYSE	TMO	Tue, Oct 4, 2016	158.98	159.44	156.47	157.57
6136	NYSE	TMO	Mon, Oct 3, 2016	157.95	159.22	157.58	159.12
6135	NYSE	TMO	Fri, Sep 30, 2016	156.70	159.53	156.70	159.06
6134	NYSE	TMO	Thu, Sep 29, 2016	158.63	159.27	155.34	156.06
6133	NYSE	TMO	Wed, Sep 28, 2016	159.09	159.09	157.14	158.64
6132	NYSE	TMO	Tue, Sep 27, 2016	156.45	159.02	155.83	158.88
6131	NYSE	TMO	Mon, Sep 26, 2016	156.98	156.98	155.61	156.16
6130	NYSE	TMO	Fri, Sep 23, 2016	156.85	158.15	156.71	157.66
6129	NYSE	TMO	Thu, Sep 22, 2016	156.41	158.11	155.68	157.66
6128	NYSE	TMO	Wed, Sep 21, 2016	152.46	155.62	152.12	155.42
6127	NYSE	TMO	Tue, Sep 20, 2016	151.37	152.53	150.46	151.62
6126	NYSE	TMO	Mon, Sep 19, 2016	150.18	151.28	149.91	150.00
6125	NYSE	TMO	Fri, Sep 16, 2016	150.17	150.39	148.95	150.05
6124	NYSE	TMO	Thu, Sep 15, 2016	148.37	150.81	147.95	150.00
6123	NYSE	TMO	Wed, Sep 14, 2016	145.01	147.87	145.01	147.85
6122	NYSE	TMO	Tue, Sep 13, 2016	145.25	145.86	143.11	145.15
6121	NYSE	TMO	Mon, Sep 12, 2016	143.19	146.76	143.01	146.25
6120	NYSE	TMO	Fri, Sep 9, 2016	148.09	148.52	143.68	143.68
6119	NYSE	TMO	Thu, Sep 8, 2016	150.40	151.24	150.38	150.65
6118	NYSE	TMO	Wed, Sep 7, 2016	150.63	151.43	150.29	150.50
6117	NYSE	TMO	Tue, Sep 6, 2016	151.25	151.39	150.67	151.00
6116	NYSE	TMO	Fri, Sep 2, 2016	151.23	151.84	150.67	151.18
6115	NYSE	TMO	Thu, Sep 1, 2016	152.65	152.83	150.40	150.95
6114	NYSE	TMO	Wed, Aug 31, 2016	153.17	153.40	151.56	152.19
6113	NYSE	TMO	Tue, Aug 30, 2016	153.80	154.04	152.06	153.16
6112	NYSE	TMO	Mon, Aug 29, 2016	152.28	154.11	152.17	153.51
6111	NYSE	TMO	Fri, Aug 26, 2016	151.92	153.05	151.45	152.36
6110	NYSE	TMO	Thu, Aug 25, 2016	151.29	152.39	150.75	151.35
6109	NYSE	TMO	Wed, Aug 24, 2016	154.36	154.50	150.78	151.26
6108	NYSE	TMO	Tue, Aug 23, 2016	154.56	156.19	154.17	154.55
6107	NYSE	TMO	Mon, Aug 22, 2016	153.68	154.27	153.28	153.99
6106	NYSE	TMO	Fri, Aug 19, 2016	152.88	153.81	152.50	153.58
6105	NYSE	TMO	Thu, Aug 18, 2016	154.22	154.47	152.74	153.35
6104	NYSE	TMO	Wed, Aug 17, 2016	155.46	155.54	153.67	154.67
6103	NYSE	TMO	Tue, Aug 16, 2016	155.62	155.96	154.97	154.97
6102	NYSE	TMO	Mon, Aug 15, 2016	155.69	156.46	155.29	155.97
6101	NYSE	TMO	Fri, Aug 12, 2016	156.77	156.84	155.05	155.49
6100	NYSE	TMO	Thu, Aug 11, 2016	156.24	157.55	155.84	157.46
6099	NYSE	TMO	Wed, Aug 10, 2016	156.79	157.37	155.60	156.01
6098	NYSE	TMO	Tue, Aug 9, 2016	156.54	157.25	156.25	156.68
6097	NYSE	TMO	Mon, Aug 8, 2016	157.44	157.81	156.16	156.52
6096	NYSE	TMO	Fri, Aug 5, 2016	157.32	157.81	156.82	157.51
6095	NYSE	TMO	Thu, Aug 4, 2016	156.62	157.69	156.25	156.42
6094	NYSE	TMO	Wed, Aug 3, 2016	156.83	156.83	155.67	156.00
6093	NYSE	TMO	Tue, Aug 2, 2016	159.53	159.79	155.89	156.44
6092	NYSE	TMO	Mon, Aug 1, 2016	158.75	160.68	158.57	159.56
6091	NYSE	TMO	Fri, Jul 29, 2016	158.94	159.99	158.38	158.84
6090	NYSE	TMO	Thu, Jul 28, 2016	157.16	159.26	156.56	158.82
6089	NYSE	TMO	Wed, Jul 27, 2016	159.39	159.50	157.48	158.90
6088	NYSE	TMO	Tue, Jul 26, 2016	157.00	159.13	156.30	158.89
6087	NYSE	TMO	Mon, Jul 25, 2016	157.00	157.56	156.29	156.98
6086	NYSE	TMO	Fri, Jul 22, 2016	156.82	157.37	156.02	156.89
6085	NYSE	TMO	Thu, Jul 21, 2016	157.53	157.79	155.72	156.20
6084	NYSE	TMO	Wed, Jul 20, 2016	156.79	158.10	156.54	157.69
6083	NYSE	TMO	Tue, Jul 19, 2016	156.27	156.94	155.56	156.64
6082	NYSE	TMO	Mon, Jul 18, 2016	156.65	157.33	156.06	157.05
6081	NYSE	TMO	Fri, Jul 15, 2016	158.37	158.37	156.75	157.04
6080	NYSE	TMO	Thu, Jul 14, 2016	156.60	158.07	155.70	157.73
6079	NYSE	TMO	Wed, Jul 13, 2016	155.01	155.17	154.09	154.80
6078	NYSE	TMO	Tue, Jul 12, 2016	153.23	154.77	152.45	154.38
6077	NYSE	TMO	Mon, Jul 11, 2016	153.07	153.65	152.01	152.34
6076	NYSE	TMO	Fri, Jul 8, 2016	150.47	153.42	150.36	152.69
6075	NYSE	TMO	Thu, Jul 7, 2016	148.84	149.73	148.45	149.06
6074	NYSE	TMO	Wed, Jul 6, 2016	146.40	149.38	145.75	149.11
6073	NYSE	TMO	Tue, Jul 5, 2016	148.20	148.74	146.64	147.25
6072	NYSE	TMO	Fri, Jul 1, 2016	147.94	149.85	147.47	149.23
6071	NYSE	TMO	Thu, Jun 30, 2016	145.59	147.78	145.13	147.76
6070	NYSE	TMO	Wed, Jun 29, 2016	144.47	145.65	143.09	145.16
6069	NYSE	TMO	Tue, Jun 28, 2016	142.37	143.27	141.50	143.15
6068	NYSE	TMO	Mon, Jun 27, 2016	143.84	144.65	140.21	140.93
6067	NYSE	TMO	Fri, Jun 24, 2016	146.63	148.84	144.62	145.35
6066	NYSE	TMO	Thu, Jun 23, 2016	151.50	152.19	150.80	152.14
6065	NYSE	TMO	Wed, Jun 22, 2016	149.10	151.50	149.05	149.85
6064	NYSE	TMO	Tue, Jun 21, 2016	148.95	150.09	148.39	148.91
6063	NYSE	TMO	Mon, Jun 20, 2016	147.72	149.20	147.55	148.37
6062	NYSE	TMO	Fri, Jun 17, 2016	147.11	147.38	145.83	146.24
6061	NYSE	TMO	Thu, Jun 16, 2016	146.64	147.40	145.23	147.23
6060	NYSE	TMO	Wed, Jun 15, 2016	148.39	148.66	147.26	147.41
6059	NYSE	TMO	Tue, Jun 14, 2016	149.74	149.82	147.12	147.98
6058	NYSE	TMO	Mon, Jun 13, 2016	151.50	152.34	150.44	150.52
6057	NYSE	TMO	Fri, Jun 10, 2016	153.04	153.28	151.42	151.65
6056	NYSE	TMO	Thu, Jun 9, 2016	153.60	154.81	153.01	154.15
6055	NYSE	TMO	Wed, Jun 8, 2016	152.96	154.30	151.99	154.14
6054	NYSE	TMO	Tue, Jun 7, 2016	153.20	153.61	152.53	152.69
6053	NYSE	TMO	Mon, Jun 6, 2016	152.80	153.90	152.03	153.19
6052	NYSE	TMO	Fri, Jun 3, 2016	152.71	153.28	151.29	152.87
6051	NYSE	TMO	Thu, Jun 2, 2016	152.58	153.70	152.31	153.55
6050	NYSE	TMO	Wed, Jun 1, 2016	151.29	153.45	150.63	153.06
6049	NYSE	TMO	Tue, May 31, 2016	152.00	152.12	150.52	151.77
6048	NYSE	TMO	Fri, May 27, 2016	151.52	152.17	150.35	152.13
6047	NYSE	TMO	Thu, May 26, 2016	150.93	151.85	150.51	151.20
6046	NYSE	TMO	Wed, May 25, 2016	150.84	151.68	150.60	151.16
6045	NYSE	TMO	Tue, May 24, 2016	149.24	151.06	148.79	150.68
6044	NYSE	TMO	Mon, May 23, 2016	148.85	149.44	147.87	148.84
6043	NYSE	TMO	Fri, May 20, 2016	149.35	150.31	148.35	148.85
6042	NYSE	TMO	Thu, May 19, 2016	149.51	149.56	146.93	148.42
6041	NYSE	TMO	Wed, May 18, 2016	148.43	151.22	148.01	150.11
6040	NYSE	TMO	Tue, May 17, 2016	150.19	150.95	148.06	148.82
6039	NYSE	TMO	Mon, May 16, 2016	147.90	150.43	147.70	150.24
6038	NYSE	TMO	Fri, May 13, 2016	148.37	149.35	147.40	147.89
6037	NYSE	TMO	Thu, May 12, 2016	148.29	149.26	147.58	148.92
6036	NYSE	TMO	Wed, May 11, 2016	149.00	149.95	147.95	147.97
6035	NYSE	TMO	Tue, May 10, 2016	148.36	148.89	147.08	148.83
6034	NYSE	TMO	Mon, May 9, 2016	147.29	148.50	146.78	147.46
6033	NYSE	TMO	Fri, May 6, 2016	145.00	147.53	144.86	146.97
6032	NYSE	TMO	Thu, May 5, 2016	144.18	145.78	143.79	145.14
6031	NYSE	TMO	Wed, May 4, 2016	143.23	145.03	142.98	144.55
6030	NYSE	TMO	Tue, May 3, 2016	146.16	146.23	143.73	144.87
6029	NYSE	TMO	Mon, May 2, 2016	145.01	146.77	144.98	146.50
6028	NYSE	TMO	Fri, Apr 29, 2016	143.90	144.58	141.13	144.25
6027	NYSE	TMO	Thu, Apr 28, 2016	147.21	147.90	143.28	145.32
6026	NYSE	TMO	Wed, Apr 27, 2016	145.61	147.75	145.16	147.14
6025	NYSE	TMO	Tue, Apr 26, 2016	146.13	146.38	144.54	145.61
6024	NYSE	TMO	Mon, Apr 25, 2016	146.74	147.24	146.30	146.56
6023	NYSE	TMO	Fri, Apr 22, 2016	147.47	147.94	145.64	146.85
6022	NYSE	TMO	Thu, Apr 21, 2016	146.12	147.77	145.77	147.35
6021	NYSE	TMO	Wed, Apr 20, 2016	145.82	146.86	145.00	146.44
6020	NYSE	TMO	Tue, Apr 19, 2016	145.87	146.77	145.15	145.59
6019	NYSE	TMO	Mon, Apr 18, 2016	145.42	146.60	144.76	146.47
6018	NYSE	TMO	Fri, Apr 15, 2016	144.62	145.47	144.07	145.34
6017	NYSE	TMO	Thu, Apr 14, 2016	145.34	145.77	144.50	144.62
6016	NYSE	TMO	Wed, Apr 13, 2016	143.04	145.10	142.99	145.05
6015	NYSE	TMO	Tue, Apr 12, 2016	142.27	142.82	141.53	142.43
6014	NYSE	TMO	Mon, Apr 11, 2016	142.51	143.26	141.45	141.66
6013	NYSE	TMO	Fri, Apr 8, 2016	142.87	143.32	141.47	142.21
6012	NYSE	TMO	Thu, Apr 7, 2016	144.45	144.53	141.43	142.05
6011	NYSE	TMO	Wed, Apr 6, 2016	141.43	145.31	141.22	145.11
6010	NYSE	TMO	Tue, Apr 5, 2016	144.05	144.05	144.05	141.38
6009	NYSE	TMO	Mon, Apr 4, 2016	142.18	144.93	142.16	144.05
6008	NYSE	TMO	Fri, Apr 1, 2016	140.21	142.99	140.19	142.67
6007	NYSE	TMO	Thu, Mar 31, 2016	140.75	142.21	140.14	141.59
6006	NYSE	TMO	Wed, Mar 30, 2016	141.04	142.04	140.35	140.79
6005	NYSE	TMO	Tue, Mar 29, 2016	138.39	140.28	137.70	140.15
6004	NYSE	TMO	Mon, Mar 28, 2016	139.59	139.88	138.12	138.53
6003	NYSE	TMO	Thu, Mar 24, 2016	138.15	139.22	137.40	139.02
6002	NYSE	TMO	Wed, Mar 23, 2016	139.00	139.75	138.42	138.82
6001	NYSE	TMO	Tue, Mar 22, 2016	139.15	139.98	138.38	138.85
6000	NYSE	TMO	Mon, Mar 21, 2016	139.50	140.18	138.88	139.63
5999	NYSE	TMO	Fri, Mar 18, 2016	138.85	140.77	137.76	140.00
5998	NYSE	TMO	Thu, Mar 17, 2016	138.81	139.33	136.58	138.25
5997	NYSE	TMO	Wed, Mar 16, 2016	138.29	139.43	137.46	139.08
5996	NYSE	TMO	Tue, Mar 15, 2016	139.77	139.77	139.77	138.26
5995	NYSE	TMO	Mon, Mar 14, 2016	139.61	140.57	138.86	139.77
5994	NYSE	TMO	Fri, Mar 11, 2016	138.88	140.86	138.80	140.22
5993	NYSE	TMO	Thu, Mar 10, 2016	138.15	138.15	138.15	137.96
5992	NYSE	TMO	Wed, Mar 9, 2016	139.08	139.08	139.08	138.15
5991	NYSE	TMO	Tue, Mar 8, 2016	140.24	141.03	138.78	139.08
5990	NYSE	TMO	Mon, Mar 7, 2016	138.72	141.62	137.29	141.55
5989	NYSE	TMO	Fri, Mar 4, 2016	138.67	138.67	138.67	140.30
5988	NYSE	TMO	Thu, Mar 3, 2016	138.12	138.12	138.12	138.67
5987	NYSE	TMO	Wed, Mar 2, 2016	134.84	138.58	134.72	138.12
5986	NYSE	TMO	Tue, Mar 1, 2016	129.19	129.19	129.19	135.28
5985	NYSE	TMO	Mon, Feb 29, 2016	130.24	131.04	129.13	129.19
5984	NYSE	TMO	Fri, Feb 26, 2016	130.94	131.60	130.27	130.71
5983	NYSE	TMO	Thu, Feb 25, 2016	130.00	130.99	129.08	130.57
5982	NYSE	TMO	Wed, Feb 24, 2016	128.38	130.07	127.65	129.77
5981	NYSE	TMO	Tue, Feb 23, 2016	131.03	131.62	128.84	129.74
5980	NYSE	TMO	Mon, Feb 22, 2016	131.00	131.99	130.32	131.44
5979	NYSE	TMO	Fri, Feb 19, 2016	129.52	130.76	128.31	130.16
5978	NYSE	TMO	Thu, Feb 18, 2016	130.26	131.37	129.29	129.69
5977	NYSE	TMO	Wed, Feb 17, 2016	128.17	131.61	127.56	130.70
5976	NYSE	TMO	Tue, Feb 16, 2016	127.72	128.42	126.42	127.42
5975	NYSE	TMO	Fri, Feb 12, 2016	124.52	126.55	123.96	126.48
5974	NYSE	TMO	Thu, Feb 11, 2016	122.86	124.29	122.25	123.30
5973	NYSE	TMO	Wed, Feb 10, 2016	126.07	129.00	125.22	125.46
5972	NYSE	TMO	Tue, Feb 9, 2016	121.03	125.47	120.73	124.45
5971	NYSE	TMO	Mon, Feb 8, 2016	121.75	122.82	119.75	121.94
5970	NYSE	TMO	Fri, Feb 5, 2016	127.00	127.25	121.30	123.18
5969	NYSE	TMO	Thu, Feb 4, 2016	126.36	128.61	125.95	127.80
5968	NYSE	TMO	Wed, Feb 3, 2016	127.94	127.94	123.19	126.05
5967	NYSE	TMO	Tue, Feb 2, 2016	129.31	129.86	126.53	126.89
5966	NYSE	TMO	Mon, Feb 1, 2016	131.26	132.10	129.64	130.69
5965	NYSE	TMO	Fri, Jan 29, 2016	129.07	132.06	128.60	132.06
5964	NYSE	TMO	Thu, Jan 28, 2016	130.86	133.00	127.18	128.17
5963	NYSE	TMO	Wed, Jan 27, 2016	134.05	137.21	133.34	135.83
5962	NYSE	TMO	Tue, Jan 26, 2016	134.59	135.06	132.07	134.10
5961	NYSE	TMO	Mon, Jan 25, 2016	134.73	136.25	134.28	134.73
5960	NYSE	TMO	Fri, Jan 22, 2016	133.59	135.40	132.92	135.31
5959	NYSE	TMO	Thu, Jan 21, 2016	133.47	133.61	130.74	131.68
5958	NYSE	TMO	Wed, Jan 20, 2016	132.66	134.66	129.54	133.05
5957	NYSE	TMO	Tue, Jan 19, 2016	134.57	135.65	132.90	134.91
5956	NYSE	TMO	Fri, Jan 15, 2016	134.59	135.20	130.65	132.76
5955	NYSE	TMO	Thu, Jan 14, 2016	133.64	137.36	133.44	135.79
5954	NYSE	TMO	Wed, Jan 13, 2016	137.42	138.01	133.00	133.77
5953	NYSE	TMO	Tue, Jan 12, 2016	136.29	137.90	135.54	136.97
5952	NYSE	TMO	Mon, Jan 11, 2016	134.34	137.29	133.39	134.88
5951	NYSE	TMO	Fri, Jan 8, 2016	135.60	137.01	133.82	134.16
5950	NYSE	TMO	Thu, Jan 7, 2016	135.00	135.26	133.14	134.31
5949	NYSE	TMO	Wed, Jan 6, 2016	136.55	138.45	136.55	137.45
5948	NYSE	TMO	Tue, Jan 5, 2016	139.00	140.94	138.37	138.51
5947	NYSE	TMO	Mon, Jan 4, 2016	139.45	140.15	137.32	138.75
5946	NYSE	TMO	Thu, Dec 31, 2015	141.97	143.21	141.84	141.85
5945	NYSE	TMO	Wed, Dec 30, 2015	143.04	143.65	142.51	142.86
5944	NYSE	TMO	Tue, Dec 29, 2015	141.58	143.50	141.39	143.03
5943	NYSE	TMO	Mon, Dec 28, 2015	140.97	141.21	140.53	140.70
5942	NYSE	TMO	Thu, Dec 24, 2015	140.94	141.75	140.75	141.32
5941	NYSE	TMO	Wed, Dec 23, 2015	140.00	141.45	139.64	141.02
5940	NYSE	TMO	Tue, Dec 22, 2015	138.10	139.70	137.20	139.53
5939	NYSE	TMO	Mon, Dec 21, 2015	135.76	137.64	135.58	137.55
5938	NYSE	TMO	Fri, Dec 18, 2015	137.26	137.44	134.51	134.51
5937	NYSE	TMO	Thu, Dec 17, 2015	140.28	140.52	138.10	138.16
5936	NYSE	TMO	Wed, Dec 16, 2015	138.68	140.74	138.29	140.45
5935	NYSE	TMO	Tue, Dec 15, 2015	136.31	138.16	136.31	137.49
5934	NYSE	TMO	Mon, Dec 14, 2015	133.85	135.57	133.41	135.41
5933	NYSE	TMO	Fri, Dec 11, 2015	133.23	135.05	133.06	134.20
5932	NYSE	TMO	Thu, Dec 10, 2015	134.42	136.10	133.98	135.13
5931	NYSE	TMO	Wed, Dec 9, 2015	135.42	136.99	134.01	134.39
5930	NYSE	TMO	Tue, Dec 8, 2015	134.95	136.98	134.56	136.05
5929	NYSE	TMO	Mon, Dec 7, 2015	136.85	136.97	134.94	135.53
5928	NYSE	TMO	Fri, Dec 4, 2015	133.58	137.15	133.38	137.07
5927	NYSE	TMO	Thu, Dec 3, 2015	136.74	137.62	131.78	132.57
5926	NYSE	TMO	Wed, Dec 2, 2015	138.52	138.87	136.53	136.77
5925	NYSE	TMO	Tue, Dec 1, 2015	138.86	139.67	137.16	138.35
5924	NYSE	TMO	Mon, Nov 30, 2015	140.29	140.66	138.36	138.40
5923	NYSE	TMO	Fri, Nov 27, 2015	138.64	140.29	138.64	139.96
5922	NYSE	TMO	Wed, Nov 25, 2015	137.80	138.95	137.62	138.66
5921	NYSE	TMO	Tue, Nov 24, 2015	136.59	138.11	136.20	137.96
5920	NYSE	TMO	Mon, Nov 23, 2015	137.80	138.60	137.07	137.60
5919	NYSE	TMO	Fri, Nov 20, 2015	138.29	138.40	137.42	137.84
5918	NYSE	TMO	Thu, Nov 19, 2015	137.78	138.58	137.16	137.40
5917	NYSE	TMO	Wed, Nov 18, 2015	135.68	137.95	135.54	137.73
5916	NYSE	TMO	Tue, Nov 17, 2015	135.00	136.80	134.94	135.44
5915	NYSE	TMO	Mon, Nov 16, 2015	132.58	135.61	132.51	135.54
5914	NYSE	TMO	Fri, Nov 13, 2015	132.67	133.69	131.91	132.33
5913	NYSE	TMO	Thu, Nov 12, 2015	133.81	134.93	132.42	132.44
5912	NYSE	TMO	Wed, Nov 11, 2015	136.40	136.65	134.80	134.86
5911	NYSE	TMO	Tue, Nov 10, 2015	134.31	136.47	133.42	136.03
5910	NYSE	TMO	Mon, Nov 9, 2015	134.36	134.70	132.97	134.30
5909	NYSE	TMO	Fri, Nov 6, 2015	133.97	134.42	133.11	134.30
5908	NYSE	TMO	Thu, Nov 5, 2015	134.75	135.73	133.74	134.95
5907	NYSE	TMO	Wed, Nov 4, 2015	134.36	135.33	133.37	135.25
5906	NYSE	TMO	Tue, Nov 3, 2015	134.08	134.69	132.61	134.26
5905	NYSE	TMO	Mon, Nov 2, 2015	131.28	134.76	131.01	134.54
5904	NYSE	TMO	Fri, Oct 30, 2015	131.42	132.41	130.78	130.78
5903	NYSE	TMO	Thu, Oct 29, 2015	129.23	131.51	128.90	131.38
5902	NYSE	TMO	Wed, Oct 28, 2015	126.89	129.31	126.08	129.25
5901	NYSE	TMO	Tue, Oct 27, 2015	126.60	127.95	126.40	126.79
5900	NYSE	TMO	Mon, Oct 26, 2015	126.78	127.26	126.20	127.03
5899	NYSE	TMO	Fri, Oct 23, 2015	124.49	127.28	124.10	126.47
5898	NYSE	TMO	Thu, Oct 22, 2015	127.76	128.04	123.67	124.00
5897	NYSE	TMO	Wed, Oct 21, 2015	128.73	129.99	124.19	127.11
5896	NYSE	TMO	Tue, Oct 20, 2015	128.69	129.58	128.04	128.62
5895	NYSE	TMO	Mon, Oct 19, 2015	126.27	129.07	125.98	129.03
5894	NYSE	TMO	Fri, Oct 16, 2015	125.86	126.45	125.30	126.40
5893	NYSE	TMO	Thu, Oct 15, 2015	124.30	125.54	123.54	125.47
5892	NYSE	TMO	Wed, Oct 14, 2015	125.18	126.12	123.52	123.97
5891	NYSE	TMO	Tue, Oct 13, 2015	125.07	126.70	124.83	125.48
5890	NYSE	TMO	Mon, Oct 12, 2015	126.14	126.50	125.31	125.90
5889	NYSE	TMO	Fri, Oct 9, 2015	125.76	126.69	125.59	126.52
5888	NYSE	TMO	Thu, Oct 8, 2015	124.73	125.85	124.13	125.85
5887	NYSE	TMO	Wed, Oct 7, 2015	124.69	125.57	123.95	125.20
5886	NYSE	TMO	Tue, Oct 6, 2015	125.35	125.97	122.41	124.09
5885	NYSE	TMO	Mon, Oct 5, 2015	124.40	126.76	124.40	126.55
5884	NYSE	TMO	Fri, Oct 2, 2015	120.04	124.52	119.92	124.49
5883	NYSE	TMO	Thu, Oct 1, 2015	122.70	123.06	121.00	122.10
5882	NYSE	TMO	Wed, Sep 30, 2015	120.47	122.42	120.47	122.28
5881	NYSE	TMO	Tue, Sep 29, 2015	118.29	121.31	118.13	119.84
5880	NYSE	TMO	Mon, Sep 28, 2015	121.16	121.92	117.10	118.13
5879	NYSE	TMO	Fri, Sep 25, 2015	124.66	125.36	122.22	122.65
5878	NYSE	TMO	Thu, Sep 24, 2015	123.81	124.24	122.69	124.00
5877	NYSE	TMO	Wed, Sep 23, 2015	124.81	125.62	124.35	124.62
5876	NYSE	TMO	Tue, Sep 22, 2015	125.00	125.42	124.21	125.25
5875	NYSE	TMO	Mon, Sep 21, 2015	126.12	127.23	125.27	126.33
5874	NYSE	TMO	Fri, Sep 18, 2015	127.36	127.50	125.46	125.78
5873	NYSE	TMO	Thu, Sep 17, 2015	126.42	130.76	126.01	128.23
5872	NYSE	TMO	Wed, Sep 16, 2015	124.99	126.64	124.40	126.28
5871	NYSE	TMO	Tue, Sep 15, 2015	122.87	125.48	122.15	125.09
5870	NYSE	TMO	Mon, Sep 14, 2015	123.33	123.33	121.58	122.16
5869	NYSE	TMO	Fri, Sep 11, 2015	121.43	122.96	120.93	122.90
5868	NYSE	TMO	Thu, Sep 10, 2015	121.23	122.63	121.06	122.03
5867	NYSE	TMO	Wed, Sep 9, 2015	124.82	124.95	121.41	121.62
5866	NYSE	TMO	Tue, Sep 8, 2015	123.62	123.79	122.19	123.69
5865	NYSE	TMO	Fri, Sep 4, 2015	120.68	121.99	120.18	121.17
5864	NYSE	TMO	Thu, Sep 3, 2015	123.26	124.25	122.38	122.77
5863	NYSE	TMO	Wed, Sep 2, 2015	123.10	123.10	120.68	122.78
5862	NYSE	TMO	Tue, Sep 1, 2015	123.00	124.24	120.78	121.45
5861	NYSE	TMO	Mon, Aug 31, 2015	126.51	127.24	124.89	125.37
5860	NYSE	TMO	Fri, Aug 28, 2015	127.53	127.91	125.64	126.52
5859	NYSE	TMO	Thu, Aug 27, 2015	126.73	128.10	125.57	127.91
5858	NYSE	TMO	Wed, Aug 26, 2015	122.56	125.46	121.22	125.26
5857	NYSE	TMO	Tue, Aug 25, 2015	124.53	124.88	119.93	120.05
5856	NYSE	TMO	Mon, Aug 24, 2015	120.90	126.12	117.98	121.67
5855	NYSE	TMO	Fri, Aug 21, 2015	131.01	132.04	127.91	127.96
5854	NYSE	TMO	Thu, Aug 20, 2015	133.58	133.70	132.25	132.34
5853	NYSE	TMO	Wed, Aug 19, 2015	134.45	135.05	133.50	133.73
5852	NYSE	TMO	Tue, Aug 18, 2015	136.15	136.71	135.20	135.32
5851	NYSE	TMO	Mon, Aug 17, 2015	134.60	136.40	134.01	136.31
5850	NYSE	TMO	Fri, Aug 14, 2015	133.59	135.24	133.50	135.02
5849	NYSE	TMO	Thu, Aug 13, 2015	134.95	135.13	133.37	133.72
5848	NYSE	TMO	Wed, Aug 12, 2015	133.56	135.06	130.57	134.71
5847	NYSE	TMO	Tue, Aug 11, 2015	135.72	136.47	133.85	134.58
5846	NYSE	TMO	Mon, Aug 10, 2015	137.04	137.51	136.47	137.18
5845	NYSE	TMO	Fri, Aug 7, 2015	136.92	137.08	134.34	136.02
5844	NYSE	TMO	Thu, Aug 6, 2015	138.37	139.12	136.01	136.92
5843	NYSE	TMO	Wed, Aug 5, 2015	138.97	139.42	138.04	138.69
5842	NYSE	TMO	Tue, Aug 4, 2015	138.68	138.99	137.51	137.77
5841	NYSE	TMO	Mon, Aug 3, 2015	139.50	139.78	137.68	138.44
5840	NYSE	TMO	Fri, Jul 31, 2015	139.13	140.25	138.89	139.53
5839	NYSE	TMO	Thu, Jul 30, 2015	138.93	139.60	137.47	139.12
5838	NYSE	TMO	Wed, Jul 29, 2015	138.31	139.76	138.31	139.62
5837	NYSE	TMO	Tue, Jul 28, 2015	138.73	139.12	137.45	138.65
5836	NYSE	TMO	Mon, Jul 27, 2015	137.48	137.59	136.29	137.02
5835	NYSE	TMO	Fri, Jul 24, 2015	139.64	140.72	137.60	137.94
5834	NYSE	TMO	Thu, Jul 23, 2015	140.50	140.94	139.55	140.60
5833	NYSE	TMO	Wed, Jul 22, 2015	140.22	141.25	14.00	140.06
5832	NYSE	TMO	Tue, Jul 21, 2015	136.34	137.04	135.71	136.47
5831	NYSE	TMO	Mon, Jul 20, 2015	135.82	136.49	135.42	136.17
5830	NYSE	TMO	Fri, Jul 17, 2015	136.26	136.78	135.05	135.75
5829	NYSE	TMO	Thu, Jul 16, 2015	135.79	136.76	135.71	136.66
5828	NYSE	TMO	Wed, Jul 15, 2015	137.35	137.47	134.76	135.25
5827	NYSE	TMO	Tue, Jul 14, 2015	134.72	137.02	134.17	136.59
5826	NYSE	TMO	Mon, Jul 13, 2015	131.37	134.38	130.75	134.29
5825	NYSE	TMO	Fri, Jul 10, 2015	129.74	131.00	128.69	130.63
5824	NYSE	TMO	Thu, Jul 9, 2015	129.62	130.00	127.77	127.82
5823	NYSE	TMO	Wed, Jul 8, 2015	129.94	130.60	128.11	128.20
5822	NYSE	TMO	Tue, Jul 7, 2015	130.86	131.01	128.71	130.95
5821	NYSE	TMO	Mon, Jul 6, 2015	129.74	130.91	129.68	130.39
5820	NYSE	TMO	Thu, Jul 2, 2015	131.14	131.46	130.39	130.95
5819	NYSE	TMO	Wed, Jul 1, 2015	130.67	130.89	129.83	130.82
5818	NYSE	TMO	Tue, Jun 30, 2015	130.84	131.26	129.40	129.76
5817	NYSE	TMO	Mon, Jun 29, 2015	130.92	132.18	129.30	129.45
5816	NYSE	TMO	Fri, Jun 26, 2015	132.84	134.12	131.97	132.21
5815	NYSE	TMO	Thu, Jun 25, 2015	130.21	131.98	129.44	131.53
5814	NYSE	TMO	Wed, Jun 24, 2015	129.15	131.47	128.88	130.27
5813	NYSE	TMO	Tue, Jun 23, 2015	129.99	130.68	128.99	129.55
5812	NYSE	TMO	Mon, Jun 22, 2015	130.46	130.91	129.98	130.09
5811	NYSE	TMO	Fri, Jun 19, 2015	129.54	130.30	129.54	129.97
5810	NYSE	TMO	Thu, Jun 18, 2015	129.00	130.45	128.83	129.68
5809	NYSE	TMO	Wed, Jun 17, 2015	129.00	129.30	127.40	128.64
5808	NYSE	TMO	Tue, Jun 16, 2015	129.66	130.31	128.27	128.80
5807	NYSE	TMO	Mon, Jun 15, 2015	128.88	129.71	128.20	129.54
5806	NYSE	TMO	Fri, Jun 12, 2015	129.87	130.52	129.23	130.02
5805	NYSE	TMO	Thu, Jun 11, 2015	130.40	130.76	130.29	130.52
5804	NYSE	TMO	Wed, Jun 10, 2015	128.59	130.48	128.59	130.18
5803	NYSE	TMO	Tue, Jun 9, 2015	127.99	129.01	127.45	128.57
5802	NYSE	TMO	Mon, Jun 8, 2015	129.25	129.54	128.17	128.27
5801	NYSE	TMO	Fri, Jun 5, 2015	129.05	129.89	128.43	129.57
5800	NYSE	TMO	Thu, Jun 4, 2015	129.03	129.82	128.91	129.50
5799	NYSE	TMO	Wed, Jun 3, 2015	130.07	130.25	129.18	129.98
5798	NYSE	TMO	Tue, Jun 2, 2015	129.10	130.03	128.34	129.57
5797	NYSE	TMO	Mon, Jun 1, 2015	129.84	129.94	128.51	129.46
5796	NYSE	TMO	Fri, May 29, 2015	130.24	130.24	129.25	129.63
5795	NYSE	TMO	Thu, May 28, 2015	130.70	130.89	129.54	130.13
5794	NYSE	TMO	Wed, May 27, 2015	130.51	131.14	129.93	130.99
5793	NYSE	TMO	Tue, May 26, 2015	131.31	131.59	129.80	129.80
5792	NYSE	TMO	Fri, May 22, 2015	132.87	133.30	132.15	132.15
5791	NYSE	TMO	Thu, May 21, 2015	132.19	133.48	131.84	132.84
5790	NYSE	TMO	Wed, May 20, 2015	130.59	132.96	130.55	132.02
5789	NYSE	TMO	Tue, May 19, 2015	129.88	131.23	129.60	130.55
5788	NYSE	TMO	Mon, May 18, 2015	130.25	130.48	129.74	129.97
5787	NYSE	TMO	Fri, May 15, 2015	131.12	131.13	129.69	130.16
5786	NYSE	TMO	Thu, May 14, 2015	130.62	131.33	129.76	131.10
5785	NYSE	TMO	Wed, May 13, 2015	129.36	130.18	129.05	129.85
5784	NYSE	TMO	Tue, May 12, 2015	130.00	130.24	128.11	129.61
5783	NYSE	TMO	Mon, May 11, 2015	129.69	130.25	129.49	129.87
5782	NYSE	TMO	Fri, May 8, 2015	128.96	130.22	128.96	129.98
5781	NYSE	TMO	Thu, May 7, 2015	127.81	128.50	127.18	127.75
5780	NYSE	TMO	Wed, May 6, 2015	127.19	127.72	126.37	127.66
5779	NYSE	TMO	Tue, May 5, 2015	126.15	127.52	126.15	126.65
5778	NYSE	TMO	Mon, May 4, 2015	128.24	128.98	127.73	127.78
5777	NYSE	TMO	Fri, May 1, 2015	126.50	127.74	126.18	127.66
5776	NYSE	TMO	Thu, Apr 30, 2015	126.70	127.35	125.25	125.68
5775	NYSE	TMO	Wed, Apr 29, 2015	127.36	128.05	126.54	127.13
5774	NYSE	TMO	Tue, Apr 28, 2015	127.79	127.99	126.34	127.63
5773	NYSE	TMO	Mon, Apr 27, 2015	130.70	130.70	127.00	127.27
5772	NYSE	TMO	Fri, Apr 24, 2015	130.10	130.67	129.35	130.02
5771	NYSE	TMO	Thu, Apr 23, 2015	130.28	130.30	128.68	129.55
5770	NYSE	TMO	Wed, Apr 22, 2015	129.18	132.61	128.79	130.69
5769	NYSE	TMO	Tue, Apr 21, 2015	134.28	135.18	133.56	134.44
5768	NYSE	TMO	Mon, Apr 20, 2015	133.23	134.54	133.17	134.03
5767	NYSE	TMO	Fri, Apr 17, 2015	131.81	132.29	130.87	132.10
5766	NYSE	TMO	Thu, Apr 16, 2015	133.26	133.53	132.31	132.49
5765	NYSE	TMO	Wed, Apr 15, 2015	133.16	133.98	132.98	133.62
5764	NYSE	TMO	Tue, Apr 14, 2015	132.72	133.17	132.08	132.68
5763	NYSE	TMO	Mon, Apr 13, 2015	133.29	134.24	132.72	132.72
5762	NYSE	TMO	Fri, Apr 10, 2015	133.43	134.45	132.92	133.73
5761	NYSE	TMO	Thu, Apr 9, 2015	132.91	133.88	132.43	133.57
5760	NYSE	TMO	Wed, Apr 8, 2015	133.00	134.16	132.11	132.82
5759	NYSE	TMO	Tue, Apr 7, 2015	133.96	135.00	133.02	133.02
5758	NYSE	TMO	Mon, Apr 6, 2015	132.46	134.15	132.27	133.50
5757	NYSE	TMO	Thu, Apr 2, 2015	132.26	133.68	131.90	133.11
5756	NYSE	TMO	Wed, Apr 1, 2015	134.67	134.72	131.29	132.00
5755	NYSE	TMO	Tue, Mar 31, 2015	134.55	136.24	134.18	134.34
5754	NYSE	TMO	Mon, Mar 30, 2015	134.59	135.80	134.28	135.57
5753	NYSE	TMO	Fri, Mar 27, 2015	133.24	134.52	133.18	133.69
5752	NYSE	TMO	Thu, Mar 26, 2015	132.67	133.97	132.21	133.07
5751	NYSE	TMO	Wed, Mar 25, 2015	135.65	136.92	133.61	133.71
5750	NYSE	TMO	Tue, Mar 24, 2015	137.37	139.03	135.58	135.65
5749	NYSE	TMO	Mon, Mar 23, 2015	136.36	138.50	135.62	137.87
5748	NYSE	TMO	Fri, Mar 20, 2015	135.88	136.88	134.85	136.63
5747	NYSE	TMO	Thu, Mar 19, 2015	133.78	135.01	133.77	134.76
5746	NYSE	TMO	Wed, Mar 18, 2015	132.16	134.62	131.11	133.89
5745	NYSE	TMO	Tue, Mar 17, 2015	132.55	132.82	130.42	132.35
5744	NYSE	TMO	Mon, Mar 16, 2015	129.39	133.00	129.39	132.97
5743	NYSE	TMO	Fri, Mar 13, 2015	128.40	129.54	126.61	127.42
5742	NYSE	TMO	Thu, Mar 12, 2015	128.51	129.30	127.99	128.60
5741	NYSE	TMO	Wed, Mar 11, 2015	127.50	128.54	127.25	127.79
5740	NYSE	TMO	Tue, Mar 10, 2015	127.45	128.47	126.18	127.03
5739	NYSE	TMO	Mon, Mar 9, 2015	128.59	128.66	127.67	128.10
5738	NYSE	TMO	Fri, Mar 6, 2015	130.75	130.86	128.24	128.51
5737	NYSE	TMO	Thu, Mar 5, 2015	130.32	131.57	129.59	131.46
5736	NYSE	TMO	Wed, Mar 4, 2015	129.66	129.66	128.75	128.89
5735	NYSE	TMO	Tue, Mar 3, 2015	130.38	130.76	128.96	129.73
5734	NYSE	TMO	Mon, Mar 2, 2015	129.94	131.57	129.64	131.35
5733	NYSE	TMO	Fri, Feb 27, 2015	129.81	130.49	129.78	130.00
5732	NYSE	TMO	Thu, Feb 26, 2015	130.76	131.15	129.80	130.14
5731	NYSE	TMO	Wed, Feb 25, 2015	131.85	132.00	130.78	131.07
5730	NYSE	TMO	Tue, Feb 24, 2015	130.82	131.96	130.27	131.85
5729	NYSE	TMO	Mon, Feb 23, 2015	131.00	131.34	130.45	130.98
5728	NYSE	TMO	Fri, Feb 20, 2015	127.41	131.22	127.15	131.17
5727	NYSE	TMO	Thu, Feb 19, 2015	127.71	128.11	127.09	127.79
5726	NYSE	TMO	Wed, Feb 18, 2015	128.00	128.86	126.85	128.00
5725	NYSE	TMO	Tue, Feb 17, 2015	127.02	128.17	126.19	128.03
5724	NYSE	TMO	Fri, Feb 13, 2015	126.81	127.71	125.66	127.61
5723	NYSE	TMO	Thu, Feb 12, 2015	126.76	127.08	125.60	126.83
5722	NYSE	TMO	Wed, Feb 11, 2015	125.27	126.19	124.86	125.42
5721	NYSE	TMO	Tue, Feb 10, 2015	124.08	125.16	123.63	125.03
5720	NYSE	TMO	Mon, Feb 9, 2015	123.86	124.75	122.93	123.40
5719	NYSE	TMO	Fri, Feb 6, 2015	127.00	127.24	124.32	124.80
5718	NYSE	TMO	Thu, Feb 5, 2015	126.76	127.49	125.87	127.04
5717	NYSE	TMO	Wed, Feb 4, 2015	126.85	128.03	126.03	126.35
5716	NYSE	TMO	Tue, Feb 3, 2015	126.43	127.47	125.38	127.33
5715	NYSE	TMO	Mon, Feb 2, 2015	125.49	125.91	123.20	125.89
5714	NYSE	TMO	Fri, Jan 30, 2015	126.81	127.62	125.01	125.21
5713	NYSE	TMO	Thu, Jan 29, 2015	123.36	128.73	121.54	127.96
5712	NYSE	TMO	Wed, Jan 28, 2015	125.70	125.88	124.00	124.34
5711	NYSE	TMO	Tue, Jan 27, 2015	124.16	125.85	124.12	124.88
5710	NYSE	TMO	Mon, Jan 26, 2015	124.56	125.77	123.27	125.64
5709	NYSE	TMO	Fri, Jan 23, 2015	126.77	127.07	124.76	124.87
5708	NYSE	TMO	Thu, Jan 22, 2015	126.35	127.57	125.38	127.00
5707	NYSE	TMO	Wed, Jan 21, 2015	125.02	126.36	124.87	125.36
5706	NYSE	TMO	Tue, Jan 20, 2015	126.00	126.50	124.09	125.24
5705	NYSE	TMO	Fri, Jan 16, 2015	123.71	125.51	123.29	125.29
5704	NYSE	TMO	Thu, Jan 15, 2015	126.30	126.55	124.11	124.13
5703	NYSE	TMO	Wed, Jan 14, 2015	126.95	127.37	125.09	126.20
5702	NYSE	TMO	Tue, Jan 13, 2015	129.56	130.31	127.11	128.34
5701	NYSE	TMO	Mon, Jan 12, 2015	130.11	130.62	128.30	128.50
5700	NYSE	TMO	Fri, Jan 9, 2015	130.76	131.12	129.33	129.75
5699	NYSE	TMO	Thu, Jan 8, 2015	129.46	131.06	129.46	130.27
5698	NYSE	TMO	Wed, Jan 7, 2015	126.56	128.97	125.94	128.93
5697	NYSE	TMO	Tue, Jan 6, 2015	126.36	128.19	124.54	125.18
5696	NYSE	TMO	Mon, Jan 5, 2015	127.31	129.14	126.15	126.36
5695	NYSE	TMO	Fri, Jan 2, 2015	126.30	128.49	126.16	128.12
5694	NYSE	TMO	Wed, Dec 31, 2014	127.23	127.84	125.26	125.29
5693	NYSE	TMO	Tue, Dec 30, 2014	126.72	127.26	126.51	126.61
5692	NYSE	TMO	Mon, Dec 29, 2014	127.17	127.50	126.02	126.86
5691	NYSE	TMO	Fri, Dec 26, 2014	127.01	128.26	126.82	127.67
5690	NYSE	TMO	Wed, Dec 24, 2014	126.99	127.95	126.68	126.79
5689	NYSE	TMO	Tue, Dec 23, 2014	129.36	129.48	126.63	126.66
5688	NYSE	TMO	Mon, Dec 22, 2014	128.64	129.40	127.77	128.93
5687	NYSE	TMO	Fri, Dec 19, 2014	127.16	129.29	127.07	128.45
5686	NYSE	TMO	Thu, Dec 18, 2014	125.86	127.54	125.20	127.52
5685	NYSE	TMO	Wed, Dec 17, 2014	122.30	124.87	121.15	124.77
5684	NYSE	TMO	Tue, Dec 16, 2014	123.42	125.38	121.50	121.55
5683	NYSE	TMO	Mon, Dec 15, 2014	125.42	126.14	122.89	123.73
5682	NYSE	TMO	Fri, Dec 12, 2014	125.85	126.76	124.97	124.99
5681	NYSE	TMO	Thu, Dec 11, 2014	127.34	128.94	126.43	126.72
5680	NYSE	TMO	Wed, Dec 10, 2014	128.22	129.05	127.19	127.33
5679	NYSE	TMO	Tue, Dec 9, 2014	127.11	128.36	126.04	128.29
5678	NYSE	TMO	Mon, Dec 8, 2014	128.09	129.04	127.71	128.49
5677	NYSE	TMO	Fri, Dec 5, 2014	128.33	129.02	128.03	128.54
5676	NYSE	TMO	Thu, Dec 4, 2014	128.75	129.22	127.76	128.39
5675	NYSE	TMO	Wed, Dec 3, 2014	128.70	129.37	128.47	128.92
5674	NYSE	TMO	Tue, Dec 2, 2014	128.19	129.01	126.75	128.80
5673	NYSE	TMO	Mon, Dec 1, 2014	129.34	129.34	127.93	127.96
5672	NYSE	TMO	Fri, Nov 28, 2014	128.71	129.77	128.71	129.29
5671	NYSE	TMO	Wed, Nov 26, 2014	127.90	128.74	127.47	128.66
5670	NYSE	TMO	Tue, Nov 25, 2014	127.76	129.69	127.22	127.88
5669	NYSE	TMO	Mon, Nov 24, 2014	125.88	127.87	125.88	127.41
5668	NYSE	TMO	Fri, Nov 21, 2014	125.36	127.04	125.36	126.54
5667	NYSE	TMO	Thu, Nov 20, 2014	123.71	126.33	123.03	124.58
5666	NYSE	TMO	Wed, Nov 19, 2014	120.84	125.32	119.90	124.67
5665	NYSE	TMO	Tue, Nov 18, 2014	118.43	120.88	118.31	120.50
5664	NYSE	TMO	Mon, Nov 17, 2014	118.26	118.75	117.89	118.43
5663	NYSE	TMO	Fri, Nov 14, 2014	117.93	118.86	117.84	118.75
5662	NYSE	TMO	Thu, Nov 13, 2014	118.67	118.85	118.26	118.53
5661	NYSE	TMO	Wed, Nov 12, 2014	117.92	118.70	117.63	118.51
5660	NYSE	TMO	Tue, Nov 11, 2014	116.69	118.64	116.33	118.30
5659	NYSE	TMO	Mon, Nov 10, 2014	116.42	117.21	115.61	116.85
5658	NYSE	TMO	Fri, Nov 7, 2014	118.86	118.86	116.13	116.60
5657	NYSE	TMO	Thu, Nov 6, 2014	118.81	119.15	118.36	118.91
5656	NYSE	TMO	Wed, Nov 5, 2014	119.00	119.18	117.92	118.55
5655	NYSE	TMO	Tue, Nov 4, 2014	118.48	118.76	117.61	118.32
5654	NYSE	TMO	Mon, Nov 3, 2014	116.82	119.06	116.82	118.40
5653	NYSE	TMO	Fri, Oct 31, 2014	118.41	118.58	117.06	117.57
5652	NYSE	TMO	Thu, Oct 30, 2014	115.90	116.88	115.62	116.59
5651	NYSE	TMO	Wed, Oct 29, 2014	118.45	118.62	115.14	116.09
5650	NYSE	TMO	Tue, Oct 28, 2014	118.42	118.75	117.84	118.34
5649	NYSE	TMO	Mon, Oct 27, 2014	117.83	118.13	117.12	118.00
5648	NYSE	TMO	Fri, Oct 24, 2014	116.19	118.49	116.05	117.90
5647	NYSE	TMO	Thu, Oct 23, 2014	115.59	117.36	115.02	116.23
5646	NYSE	TMO	Wed, Oct 22, 2014	114.41	115.19	112.61	113.83
5645	NYSE	TMO	Tue, Oct 21, 2014	115.03	118.25	115.03	118.22
5644	NYSE	TMO	Mon, Oct 20, 2014	111.92	114.39	111.67	114.33
5643	NYSE	TMO	Fri, Oct 17, 2014	110.62	113.17	110.26	112.36
5642	NYSE	TMO	Thu, Oct 16, 2014	108.59	111.64	108.23	109.69
5641	NYSE	TMO	Wed, Oct 15, 2014	110.30	111.73	107.33	111.14
5640	NYSE	TMO	Tue, Oct 14, 2014	112.56	113.44	111.14	111.78
5639	NYSE	TMO	Mon, Oct 13, 2014	116.35	116.47	112.24	112.49
5638	NYSE	TMO	Fri, Oct 10, 2014	117.98	119.06	116.42	116.47
5637	NYSE	TMO	Thu, Oct 9, 2014	121.64	121.64	117.70	117.82
5636	NYSE	TMO	Wed, Oct 8, 2014	118.40	121.70	117.98	121.63
5635	NYSE	TMO	Tue, Oct 7, 2014	120.33	120.49	118.19	118.22
5634	NYSE	TMO	Mon, Oct 6, 2014	122.03	122.31	119.50	120.63
5633	NYSE	TMO	Fri, Oct 3, 2014	119.46	121.53	119.46	121.39
5632	NYSE	TMO	Thu, Oct 2, 2014	119.57	120.36	118.16	119.16
5631	NYSE	TMO	Wed, Oct 1, 2014	122.30	122.30	119.27	119.57
5630	NYSE	TMO	Tue, Sep 30, 2014	122.35	122.92	121.49	121.70
5629	NYSE	TMO	Mon, Sep 29, 2014	120.49	122.24	120.38	122.00
5628	NYSE	TMO	Fri, Sep 26, 2014	120.93	121.36	120.25	121.36
5627	NYSE	TMO	Thu, Sep 25, 2014	123.02	123.71	120.97	120.99
5626	NYSE	TMO	Wed, Sep 24, 2014	121.00	123.70	120.80	123.51
5625	NYSE	TMO	Tue, Sep 23, 2014	121.36	121.88	120.80	121.16
5624	NYSE	TMO	Mon, Sep 22, 2014	123.23	123.23	121.41	121.81
5623	NYSE	TMO	Fri, Sep 19, 2014	124.80	125.06	123.04	123.24
5622	NYSE	TMO	Thu, Sep 18, 2014	123.81	124.58	123.63	124.13
5621	NYSE	TMO	Wed, Sep 17, 2014	122.65	124.09	122.47	123.60
5620	NYSE	TMO	Tue, Sep 16, 2014	122.08	122.84	121.47	122.61
5619	NYSE	TMO	Mon, Sep 15, 2014	123.05	123.26	121.68	122.34
5618	NYSE	TMO	Fri, Sep 12, 2014	123.36	123.46	122.56	123.28
5617	NYSE	TMO	Thu, Sep 11, 2014	123.24	123.66	122.45	123.30
5616	NYSE	TMO	Wed, Sep 10, 2014	124.50	124.67	123.46	123.61
5615	NYSE	TMO	Tue, Sep 9, 2014	124.78	124.95	123.78	124.00
5614	NYSE	TMO	Mon, Sep 8, 2014	125.01	125.25	124.07	124.98
5613	NYSE	TMO	Fri, Sep 5, 2014	123.81	124.66	123.41	124.63
5612	NYSE	TMO	Thu, Sep 4, 2014	123.98	125.24	123.64	123.88
5611	NYSE	TMO	Wed, Sep 3, 2014	122.83	124.37	122.82	123.75
5610	NYSE	TMO	Tue, Sep 2, 2014	120.89	122.81	120.57	122.72
5609	NYSE	TMO	Fri, Aug 29, 2014	120.13	120.80	119.52	120.21
5608	NYSE	TMO	Thu, Aug 28, 2014	119.58	120.26	118.71	120.07
5607	NYSE	TMO	Wed, Aug 27, 2014	120.90	120.98	119.68	120.08
5606	NYSE	TMO	Tue, Aug 26, 2014	121.96	122.02	120.64	120.71
5605	NYSE	TMO	Mon, Aug 25, 2014	121.87	122.48	121.57	121.80
5604	NYSE	TMO	Fri, Aug 22, 2014	121.49	122.02	121.19	121.22
5603	NYSE	TMO	Thu, Aug 21, 2014	122.55	122.70	121.73	121.81
5602	NYSE	TMO	Wed, Aug 20, 2014	121.94	122.45	121.50	122.26
5601	NYSE	TMO	Tue, Aug 19, 2014	122.15	122.83	121.78	122.39
5600	NYSE	TMO	Mon, Aug 18, 2014	121.90	122.51	121.49	122.05
5599	NYSE	TMO	Fri, Aug 15, 2014	121.95	122.89	120.16	121.55
5598	NYSE	TMO	Thu, Aug 14, 2014	121.78	122.15	121.32	121.78
5597	NYSE	TMO	Wed, Aug 13, 2014	120.62	121.45	120.59	121.35
5596	NYSE	TMO	Tue, Aug 12, 2014	120.92	121.63	119.87	120.03
5595	NYSE	TMO	Mon, Aug 11, 2014	121.71	122.27	120.78	120.92
5594	NYSE	TMO	Fri, Aug 8, 2014	119.48	121.23	118.91	121.16
5593	NYSE	TMO	Thu, Aug 7, 2014	120.60	120.83	118.96	119.53
5592	NYSE	TMO	Wed, Aug 6, 2014	119.47	120.99	119.12	120.16
5591	NYSE	TMO	Tue, Aug 5, 2014	120.83	121.57	119.75	120.12
5590	NYSE	TMO	Mon, Aug 4, 2014	121.42	121.72	119.85	121.38
5589	NYSE	TMO	Fri, Aug 1, 2014	121.09	122.40	120.50	121.38
5588	NYSE	TMO	Thu, Jul 31, 2014	123.62	124.26	121.15	121.50
5587	NYSE	TMO	Wed, Jul 30, 2014	124.41	125.05	123.44	124.71
5586	NYSE	TMO	Tue, Jul 29, 2014	124.49	124.83	123.54	123.54
5585	NYSE	TMO	Mon, Jul 28, 2014	125.09	125.46	123.53	124.38
5584	NYSE	TMO	Fri, Jul 25, 2014	124.30	125.34	124.30	125.07
5583	NYSE	TMO	Thu, Jul 24, 2014	124.93	125.93	123.29	125.51
5582	NYSE	TMO	Wed, Jul 23, 2014	125.61	127.21	122.57	124.00
5581	NYSE	TMO	Tue, Jul 22, 2014	122.44	124.98	122.44	123.06
5580	NYSE	TMO	Mon, Jul 21, 2014	120.46	122.27	120.35	122.14
5579	NYSE	TMO	Fri, Jul 18, 2014	119.24	121.25	119.22	121.00
5578	NYSE	TMO	Thu, Jul 17, 2014	119.48	120.83	118.61	119.02
5577	NYSE	TMO	Wed, Jul 16, 2014	118.31	120.29	118.31	119.22
5576	NYSE	TMO	Tue, Jul 15, 2014	118.00	118.48	116.73	118.00
5575	NYSE	TMO	Mon, Jul 14, 2014	118.90	119.57	117.57	117.80
5574	NYSE	TMO	Fri, Jul 11, 2014	116.97	118.40	116.75	118.27
5573	NYSE	TMO	Thu, Jul 10, 2014	116.61	117.79	116.36	117.15
5572	NYSE	TMO	Wed, Jul 9, 2014	118.02	118.36	117.45	117.84
5571	NYSE	TMO	Tue, Jul 8, 2014	119.46	119.46	117.73	117.99
5570	NYSE	TMO	Mon, Jul 7, 2014	119.75	120.32	119.23	119.72
5569	NYSE	TMO	Thu, Jul 3, 2014	118.44	120.18	117.91	120.11
5568	NYSE	TMO	Wed, Jul 2, 2014	119.05	119.61	117.91	118.05
5567	NYSE	TMO	Tue, Jul 1, 2014	118.45	119.29	117.65	118.96
5566	NYSE	TMO	Mon, Jun 30, 2014	118.20	118.56	117.68	118.00
5565	NYSE	TMO	Fri, Jun 27, 2014	119.10	119.30	118.22	118.30
5564	NYSE	TMO	Thu, Jun 26, 2014	119.32	119.52	118.63	119.30
5563	NYSE	TMO	Wed, Jun 25, 2014	118.11	119.99	118.10	119.14
5562	NYSE	TMO	Tue, Jun 24, 2014	119.13	119.86	118.28	118.56
5561	NYSE	TMO	Mon, Jun 23, 2014	119.13	119.71	118.51	119.10
5560	NYSE	TMO	Fri, Jun 20, 2014	120.00	120.34	118.85	118.94
5559	NYSE	TMO	Thu, Jun 19, 2014	120.00	120.40	118.85	119.71
5558	NYSE	TMO	Wed, Jun 18, 2014	118.78	119.98	118.25	119.90
5557	NYSE	TMO	Tue, Jun 17, 2014	118.19	119.08	117.83	118.64
5556	NYSE	TMO	Mon, Jun 16, 2014	118.95	119.75	117.95	118.69
5555	NYSE	TMO	Fri, Jun 13, 2014	120.00	120.43	118.88	119.16
5554	NYSE	TMO	Thu, Jun 12, 2014	119.64	120.46	119.33	119.85
5553	NYSE	TMO	Wed, Jun 11, 2014	119.10	120.42	119.07	120.21
5552	NYSE	TMO	Tue, Jun 10, 2014	119.08	119.69	118.35	119.29
5551	NYSE	TMO	Mon, Jun 9, 2014	119.86	120.04	119.28	119.58
5550	NYSE	TMO	Fri, Jun 6, 2014	119.26	120.05	119.17	119.81
5549	NYSE	TMO	Thu, Jun 5, 2014	117.91	119.10	117.72	119.00
5548	NYSE	TMO	Wed, Jun 4, 2014	117.57	118.39	117.30	117.78
5547	NYSE	TMO	Tue, Jun 3, 2014	116.00	117.97	115.97	117.88
5546	NYSE	TMO	Mon, Jun 2, 2014	116.99	117.03	115.85	116.58
5545	NYSE	TMO	Fri, May 30, 2014	117.11	117.43	116.80	116.91
5544	NYSE	TMO	Thu, May 29, 2014	116.15	117.12	115.80	117.11
5543	NYSE	TMO	Wed, May 28, 2014	115.71	116.86	115.45	116.07
5542	NYSE	TMO	Tue, May 27, 2014	116.21	116.25	114.76	115.39
5541	NYSE	TMO	Fri, May 23, 2014	116.18	116.42	115.37	115.74
5540	NYSE	TMO	Thu, May 22, 2014	115.50	116.15	114.96	115.93
5539	NYSE	TMO	Wed, May 21, 2014	115.35	116.17	114.57	115.32
5538	NYSE	TMO	Tue, May 20, 2014	119.04	119.11	114.06	114.47
5537	NYSE	TMO	Mon, May 19, 2014	117.46	119.37	117.34	119.29
5536	NYSE	TMO	Fri, May 16, 2014	115.46	117.94	115.21	117.85
5535	NYSE	TMO	Thu, May 15, 2014	116.52	116.91	114.50	115.55
5534	NYSE	TMO	Wed, May 14, 2014	117.66	118.06	116.17	116.49
5533	NYSE	TMO	Tue, May 13, 2014	118.44	118.49	117.47	117.58
5532	NYSE	TMO	Mon, May 12, 2014	117.26	118.76	115.56	118.36
5531	NYSE	TMO	Fri, May 9, 2014	115.36	117.15	114.36	116.60
5530	NYSE	TMO	Thu, May 8, 2014	116.25	117.37	115.40	115.63
5529	NYSE	TMO	Wed, May 7, 2014	114.60	116.61	113.65	116.44
5528	NYSE	TMO	Tue, May 6, 2014	114.69	115.34	113.82	114.42
5527	NYSE	TMO	Mon, May 5, 2014	113.78	115.11	112.75	114.82
5526	NYSE	TMO	Fri, May 2, 2014	114.79	115.66	114.06	114.22
5525	NYSE	TMO	Thu, May 1, 2014	113.72	114.96	113.15	114.92
5524	NYSE	TMO	Wed, Apr 30, 2014	114.52	114.61	113.17	114.00
5523	NYSE	TMO	Tue, Apr 29, 2014	113.87	115.25	113.31	114.64
5522	NYSE	TMO	Mon, Apr 28, 2014	115.10	115.42	112.02	113.59
5521	NYSE	TMO	Fri, Apr 25, 2014	114.82	115.92	113.73	114.29
5520	NYSE	TMO	Thu, Apr 24, 2014	119.59	119.59	114.24	115.38
5519	NYSE	TMO	Wed, Apr 23, 2014	121.71	121.77	114.53	119.39
5518	NYSE	TMO	Tue, Apr 22, 2014	119.47	121.27	119.13	120.35
5517	NYSE	TMO	Mon, Apr 21, 2014	119.18	119.90	118.39	119.36
5516	NYSE	TMO	Thu, Apr 17, 2014	119.44	120.11	118.52	119.30
5515	NYSE	TMO	Wed, Apr 16, 2014	118.55	119.84	117.66	119.71
5514	NYSE	TMO	Tue, Apr 15, 2014	116.78	117.99	114.91	117.65
5513	NYSE	TMO	Mon, Apr 14, 2014	116.43	116.85	115.08	116.40
5512	NYSE	TMO	Fri, Apr 11, 2014	116.15	117.40	115.25	115.77
5511	NYSE	TMO	Thu, Apr 10, 2014	120.41	120.59	116.56	116.98
5510	NYSE	TMO	Wed, Apr 9, 2014	117.63	120.43	117.00	120.40
5509	NYSE	TMO	Tue, Apr 8, 2014	117.50	118.42	115.31	117.21
5508	NYSE	TMO	Mon, Apr 7, 2014	119.73	120.22	116.76	117.80
5507	NYSE	TMO	Fri, Apr 4, 2014	122.63	123.37	119.70	119.88
5506	NYSE	TMO	Thu, Apr 3, 2014	122.32	122.73	120.71	121.80
5505	NYSE	TMO	Wed, Apr 2, 2014	121.92	122.56	121.65	122.20
5504	NYSE	TMO	Tue, Apr 1, 2014	120.54	121.98	120.54	121.88
5503	NYSE	TMO	Mon, Mar 31, 2014	119.46	120.56	119.46	120.24
5502	NYSE	TMO	Fri, Mar 28, 2014	118.03	120.00	117.63	118.50
5501	NYSE	TMO	Thu, Mar 27, 2014	118.08	118.58	116.62	117.67
5500	NYSE	TMO	Wed, Mar 26, 2014	119.72	120.58	118.03	118.04
5499	NYSE	TMO	Tue, Mar 25, 2014	121.22	122.42	117.08	119.35
5498	NYSE	TMO	Mon, Mar 24, 2014	123.31	123.56	119.35	120.65
5497	NYSE	TMO	Fri, Mar 21, 2014	124.83	125.87	122.84	122.90
5496	NYSE	TMO	Thu, Mar 20, 2014	122.60	123.83	122.14	123.58
5495	NYSE	TMO	Wed, Mar 19, 2014	123.83	124.32	121.80	122.72
5494	NYSE	TMO	Tue, Mar 18, 2014	123.00	123.98	122.90	123.73
5493	NYSE	TMO	Mon, Mar 17, 2014	123.08	124.32	122.62	123.02
5492	NYSE	TMO	Fri, Mar 14, 2014	122.96	123.59	121.82	122.25
5491	NYSE	TMO	Thu, Mar 13, 2014	126.55	126.84	122.59	123.25
5490	NYSE	TMO	Wed, Mar 12, 2014	125.65	126.58	125.03	126.49
5489	NYSE	TMO	Tue, Mar 11, 2014	126.37	127.05	125.75	126.23
5488	NYSE	TMO	Mon, Mar 10, 2014	126.48	126.70	125.25	126.28
5487	NYSE	TMO	Fri, Mar 7, 2014	127.03	127.03	125.65	126.67
5486	NYSE	TMO	Thu, Mar 6, 2014	127.15	127.63	125.85	126.40
5485	NYSE	TMO	Wed, Mar 5, 2014	124.87	126.24	124.19	125.91
5484	NYSE	TMO	Tue, Mar 4, 2014	124.59	125.58	124.59	125.35
5483	NYSE	TMO	Mon, Mar 3, 2014	123.07	123.98	122.14	123.35
5482	NYSE	TMO	Fri, Feb 28, 2014	125.29	125.82	123.61	124.54
5481	NYSE	TMO	Thu, Feb 27, 2014	124.23	125.21	123.81	124.91
5480	NYSE	TMO	Wed, Feb 26, 2014	123.87	125.18	123.43	124.28
5479	NYSE	TMO	Tue, Feb 25, 2014	123.48	124.30	123.09	123.81
5478	NYSE	TMO	Mon, Feb 24, 2014	123.05	124.90	123.05	123.37
5477	NYSE	TMO	Fri, Feb 21, 2014	124.71	124.85	123.08	123.18
5476	NYSE	TMO	Thu, Feb 20, 2014	124.33	125.01	122.49	124.71
5475	NYSE	TMO	Wed, Feb 19, 2014	123.55	124.37	121.60	121.81
5474	NYSE	TMO	Tue, Feb 18, 2014	123.76	124.17	122.67	123.55
5473	NYSE	TMO	Fri, Feb 14, 2014	122.79	123.99	122.63	123.74
5472	NYSE	TMO	Thu, Feb 13, 2014	120.87	123.43	120.61	122.90
5471	NYSE	TMO	Wed, Feb 12, 2014	121.07	121.93	120.74	121.52
5470	NYSE	TMO	Tue, Feb 11, 2014	119.76	121.21	118.75	121.00
5469	NYSE	TMO	Mon, Feb 10, 2014	117.32	119.00	117.25	118.61
5468	NYSE	TMO	Fri, Feb 7, 2014	115.23	117.91	115.04	117.77
5467	NYSE	TMO	Thu, Feb 6, 2014	113.57	114.78	113.27	114.43
5466	NYSE	TMO	Wed, Feb 5, 2014	112.99	113.27	111.21	113.20
5465	NYSE	TMO	Tue, Feb 4, 2014	113.73	114.42	112.48	112.96
5464	NYSE	TMO	Mon, Feb 3, 2014	115.17	115.87	112.90	113.13
5463	NYSE	TMO	Fri, Jan 31, 2014	114.61	115.54	113.53	115.14
5462	NYSE	TMO	Thu, Jan 30, 2014	115.92	117.68	113.81	114.99
5461	NYSE	TMO	Wed, Jan 29, 2014	111.18	112.14	110.34	111.75
5460	NYSE	TMO	Tue, Jan 28, 2014	110.59	112.43	110.59	112.32
5459	NYSE	TMO	Mon, Jan 27, 2014	109.90	111.30	109.08	109.87
5458	NYSE	TMO	Fri, Jan 24, 2014	113.14	113.14	109.93	109.95
5457	NYSE	TMO	Thu, Jan 23, 2014	114.41	114.54	111.99	112.81
5456	NYSE	TMO	Wed, Jan 22, 2014	115.07	115.36	114.38	114.70
5455	NYSE	TMO	Tue, Jan 21, 2014	116.29	116.50	114.60	114.95
5454	NYSE	TMO	Fri, Jan 17, 2014	115.76	116.50	115.59	115.89
5453	NYSE	TMO	Thu, Jan 16, 2014	114.85	116.16	114.85	116.11
5452	NYSE	TMO	Wed, Jan 15, 2014	115.12	115.71	114.59	115.52
5451	NYSE	TMO	Tue, Jan 14, 2014	113.90	114.89	112.72	114.76
5450	NYSE	TMO	Mon, Jan 13, 2014	114.02	114.59	112.68	112.99
5449	NYSE	TMO	Fri, Jan 10, 2014	113.58	114.61	113.57	114.46
5448	NYSE	TMO	Thu, Jan 9, 2014	114.17	114.81	113.49	114.00
5447	NYSE	TMO	Wed, Jan 8, 2014	112.33	114.14	112.28	114.04
5446	NYSE	TMO	Tue, Jan 7, 2014	111.09	112.48	110.75	112.31
5445	NYSE	TMO	Mon, Jan 6, 2014	110.57	111.20	109.63	110.06
5444	NYSE	TMO	Fri, Jan 3, 2014	109.96	110.48	109.67	110.05
5443	NYSE	TMO	Thu, Jan 2, 2014	110.69	111.16	109.29	109.63
5442	NYSE	TMO	Tue, Dec 31, 2013	110.91	111.44	110.64	111.35
5441	NYSE	TMO	Mon, Dec 30, 2013	110.74	111.09	110.06	110.59
5440	NYSE	TMO	Fri, Dec 27, 2013	110.40	111.03	110.35	110.67
5439	NYSE	TMO	Thu, Dec 26, 2013	109.78	110.57	109.66	110.27
5438	NYSE	TMO	Tue, Dec 24, 2013	108.79	109.66	108.66	109.41
5437	NYSE	TMO	Mon, Dec 23, 2013	109.50	109.50	108.44	108.84
5436	NYSE	TMO	Fri, Dec 20, 2013	108.70	108.86	108.19	108.57
5435	NYSE	TMO	Thu, Dec 19, 2013	106.41	108.28	105.93	108.16
5434	NYSE	TMO	Wed, Dec 18, 2013	102.74	106.50	102.46	106.42
5433	NYSE	TMO	Tue, Dec 17, 2013	102.40	102.86	101.50	102.32
5432	NYSE	TMO	Mon, Dec 16, 2013	101.67	102.51	101.16	102.24
5431	NYSE	TMO	Fri, Dec 13, 2013	100.53	101.64	100.42	101.34
5430	NYSE	TMO	Thu, Dec 12, 2013	100.69	100.96	100.04	100.23
5429	NYSE	TMO	Wed, Dec 11, 2013	101.66	102.23	100.74	101.20
5428	NYSE	TMO	Tue, Dec 10, 2013	101.94	102.47	101.45	101.93
5427	NYSE	TMO	Mon, Dec 9, 2013	102.98	103.18	101.88	102.02
5426	NYSE	TMO	Fri, Dec 6, 2013	100.59	102.81	100.54	102.71
5425	NYSE	TMO	Thu, Dec 5, 2013	99.97	101.03	99.75	99.93
5424	NYSE	TMO	Wed, Dec 4, 2013	100.50	101.23	99.12	100.22
5423	NYSE	TMO	Tue, Dec 3, 2013	100.50	101.07	100.15	100.92
5422	NYSE	TMO	Mon, Dec 2, 2013	101.09	101.49	100.61	100.83
5421	NYSE	TMO	Fri, Nov 29, 2013	101.26	101.63	100.68	100.85
5420	NYSE	TMO	Wed, Nov 27, 2013	101.52	101.67	100.62	101.00
5419	NYSE	TMO	Tue, Nov 26, 2013	102.22	102.53	101.43	101.45
5418	NYSE	TMO	Mon, Nov 25, 2013	101.81	102.58	101.50	101.99
5417	NYSE	TMO	Fri, Nov 22, 2013	101.88	102.20	101.45	101.51
5416	NYSE	TMO	Thu, Nov 21, 2013	103.12	103.12	101.33	101.82
5415	NYSE	TMO	Wed, Nov 20, 2013	100.50	101.59	100.47	101.07
5414	NYSE	TMO	Tue, Nov 19, 2013	100.41	101.04	99.94	100.51
5413	NYSE	TMO	Mon, Nov 18, 2013	101.39	101.50	100.45	100.77
5412	NYSE	TMO	Fri, Nov 15, 2013	100.01	101.52	100.01	101.37
5411	NYSE	TMO	Thu, Nov 14, 2013	98.81	100.21	98.42	100.21
5410	NYSE	TMO	Wed, Nov 13, 2013	97.29	98.85	96.88	98.81
5409	NYSE	TMO	Tue, Nov 12, 2013	98.09	98.45	97.28	97.69
5408	NYSE	TMO	Mon, Nov 11, 2013	98.27	98.45	97.79	98.41
5407	NYSE	TMO	Fri, Nov 8, 2013	95.98	98.23	95.52	98.17
5406	NYSE	TMO	Thu, Nov 7, 2013	97.76	98.01	96.09	96.16
5405	NYSE	TMO	Wed, Nov 6, 2013	97.25	98.41	97.17	97.57
5404	NYSE	TMO	Tue, Nov 5, 2013	97.55	97.75	96.83	97.09
5403	NYSE	TMO	Mon, Nov 4, 2013	98.29	98.29	97.50	98.05
5402	NYSE	TMO	Fri, Nov 1, 2013	98.18	98.49	97.64	97.93
5401	NYSE	TMO	Thu, Oct 31, 2013	97.62	98.32	96.31	97.78
5400	NYSE	TMO	Wed, Oct 30, 2013	98.50	98.52	96.91	97.49
5399	NYSE	TMO	Tue, Oct 29, 2013	97.83	98.45	97.48	98.42
5398	NYSE	TMO	Mon, Oct 28, 2013	97.77	98.03	97.48	97.87
5397	NYSE	TMO	Fri, Oct 25, 2013	97.03	97.82	96.80	97.81
5396	NYSE	TMO	Thu, Oct 24, 2013	97.78	98.36	96.90	97.03
5395	NYSE	TMO	Wed, Oct 23, 2013	97.52	97.93	95.23	97.48
5394	NYSE	TMO	Tue, Oct 22, 2013	95.32	96.65	95.08	95.82
5393	NYSE	TMO	Mon, Oct 21, 2013	96.10	96.67	95.17	95.25
5392	NYSE	TMO	Fri, Oct 18, 2013	96.16	96.79	95.60	96.12
5391	NYSE	TMO	Thu, Oct 17, 2013	93.15	96.07	92.89	95.62
5390	NYSE	TMO	Wed, Oct 16, 2013	92.16	93.81	92.02	93.51
5389	NYSE	TMO	Tue, Oct 15, 2013	92.42	92.78	91.64	91.84
5388	NYSE	TMO	Mon, Oct 14, 2013	92.29	92.75	91.26	92.66
5387	NYSE	TMO	Fri, Oct 11, 2013	92.10	93.08	91.73	92.96
5386	NYSE	TMO	Thu, Oct 10, 2013	90.52	92.38	90.37	92.27
5385	NYSE	TMO	Wed, Oct 9, 2013	90.78	90.87	89.71	89.93
5384	NYSE	TMO	Tue, Oct 8, 2013	91.75	91.75	90.62	90.68
5383	NYSE	TMO	Mon, Oct 7, 2013	91.96	92.33	91.51	91.72
5382	NYSE	TMO	Fri, Oct 4, 2013	91.52	92.88	91.33	92.36
5381	NYSE	TMO	Thu, Oct 3, 2013	92.23	92.26	90.61	91.34
5380	NYSE	TMO	Wed, Oct 2, 2013	92.09	92.51	91.51	92.50
5379	NYSE	TMO	Tue, Oct 1, 2013	92.21	93.29	92.03	92.85
5378	NYSE	TMO	Mon, Sep 30, 2013	92.22	92.67	92.00	92.15
5377	NYSE	TMO	Fri, Sep 27, 2013	92.63	93.31	92.29	93.01
5376	NYSE	TMO	Thu, Sep 26, 2013	92.46	93.25	92.34	93.01
5375	NYSE	TMO	Wed, Sep 25, 2013	92.92	92.92	91.94	92.37
5374	NYSE	TMO	Tue, Sep 24, 2013	93.37	93.46	92.46	92.82
5373	NYSE	TMO	Mon, Sep 23, 2013	93.20	93.76	92.90	93.32
5372	NYSE	TMO	Fri, Sep 20, 2013	94.43	94.74	93.46	93.49
5371	NYSE	TMO	Thu, Sep 19, 2013	94.50	94.65	93.90	94.24
5370	NYSE	TMO	Wed, Sep 18, 2013	93.28	94.32	92.25	94.25
5369	NYSE	TMO	Tue, Sep 17, 2013	91.74	93.31	91.70	93.29
5368	NYSE	TMO	Mon, Sep 16, 2013	92.01	92.33	91.37	91.77
5367	NYSE	TMO	Fri, Sep 13, 2013	91.05	91.34	90.52	91.11
5366	NYSE	TMO	Thu, Sep 12, 2013	90.48	91.33	90.37	91.07
5365	NYSE	TMO	Wed, Sep 11, 2013	90.78	91.00	90.09	90.80
5364	NYSE	TMO	Tue, Sep 10, 2013	91.47	91.80	90.59	90.77
5363	NYSE	TMO	Mon, Sep 9, 2013	90.77	91.50	90.72	91.11
5362	NYSE	TMO	Fri, Sep 6, 2013	90.88	91.19	89.71	90.51
5361	NYSE	TMO	Thu, Sep 5, 2013	90.86	90.96	90.27	90.68
5360	NYSE	TMO	Wed, Sep 4, 2013	90.04	90.93	89.76	90.85
5359	NYSE	TMO	Tue, Sep 3, 2013	89.97	90.50	89.41	90.12
5358	NYSE	TMO	Fri, Aug 30, 2013	89.23	89.28	88.54	88.83
5357	NYSE	TMO	Thu, Aug 29, 2013	88.63	89.81	88.44	89.17
5356	NYSE	TMO	Wed, Aug 28, 2013	88.82	89.18	88.13	88.90
5355	NYSE	TMO	Tue, Aug 27, 2013	89.39	89.39	88.53	88.83
5354	NYSE	TMO	Mon, Aug 26, 2013	91.00	91.59	90.36	90.36
5353	NYSE	TMO	Fri, Aug 23, 2013	90.56	91.05	89.95	90.85
5352	NYSE	TMO	Thu, Aug 22, 2013	90.09	90.65	90.00	90.35
5351	NYSE	TMO	Wed, Aug 21, 2013	90.25	90.73	89.54	90.07
5350	NYSE	TMO	Tue, Aug 20, 2013	90.44	90.68	90.05	90.32
5349	NYSE	TMO	Mon, Aug 19, 2013	90.57	91.17	90.31	90.42
5348	NYSE	TMO	Fri, Aug 16, 2013	91.02	91.17	90.36	90.69
5347	NYSE	TMO	Thu, Aug 15, 2013	91.30	91.75	90.96	91.30
5346	NYSE	TMO	Wed, Aug 14, 2013	92.56	92.67	91.90	92.06
5345	NYSE	TMO	Tue, Aug 13, 2013	92.18	92.67	91.61	92.65
5344	NYSE	TMO	Mon, Aug 12, 2013	92.06	92.38	91.60	92.18
5343	NYSE	TMO	Fri, Aug 9, 2013	91.76	92.55	91.76	92.47
5342	NYSE	TMO	Thu, Aug 8, 2013	92.23	92.40	91.71	91.96
5341	NYSE	TMO	Wed, Aug 7, 2013	92.01	92.08	91.43	91.68
5340	NYSE	TMO	Tue, Aug 6, 2013	92.00	92.27	91.62	92.08
5339	NYSE	TMO	Mon, Aug 5, 2013	91.58	92.30	91.54	92.05
5338	NYSE	TMO	Fri, Aug 2, 2013	91.65	92.00	91.53	91.81
5337	NYSE	TMO	Thu, Aug 1, 2013	92.32	92.72	91.79	92.02
5336	NYSE	TMO	Wed, Jul 31, 2013	90.61	91.87	90.47	91.11
5335	NYSE	TMO	Tue, Jul 30, 2013	90.75	90.97	90.33	90.48
5334	NYSE	TMO	Mon, Jul 29, 2013	90.35	90.89	90.11	90.40
5333	NYSE	TMO	Fri, Jul 26, 2013	90.96	91.16	89.77	90.59
5332	NYSE	TMO	Thu, Jul 25, 2013	90.37	91.39	89.79	91.25
5331	NYSE	TMO	Wed, Jul 24, 2013	90.50	92.29	90.40	90.61
5330	NYSE	TMO	Tue, Jul 23, 2013	89.34	90.32	89.24	89.52
5329	NYSE	TMO	Mon, Jul 22, 2013	89.42	90.36	89.35	90.33
5328	NYSE	TMO	Fri, Jul 19, 2013	89.15	89.63	88.71	89.58
5327	NYSE	TMO	Thu, Jul 18, 2013	87.85	88.99	87.84	88.96
5326	NYSE	TMO	Wed, Jul 17, 2013	87.81	87.99	87.17	87.79
5325	NYSE	TMO	Tue, Jul 16, 2013	88.34	88.43	86.92	87.56
5324	NYSE	TMO	Mon, Jul 15, 2013	88.38	88.63	87.81	88.24
5323	NYSE	TMO	Fri, Jul 12, 2013	88.53	88.81	87.89	88.19
5322	NYSE	TMO	Thu, Jul 11, 2013	88.83	89.20	88.21	88.42
5321	NYSE	TMO	Wed, Jul 10, 2013	87.08	88.07	87.00	88.04
5320	NYSE	TMO	Tue, Jul 9, 2013	86.85	87.39	86.25	87.27
5319	NYSE	TMO	Mon, Jul 8, 2013	86.01	86.63	85.65	85.94
5318	NYSE	TMO	Fri, Jul 5, 2013	85.51	85.58	84.84	85.42
5317	NYSE	TMO	Wed, Jul 3, 2013	84.57	85.37	84.41	84.95
5316	NYSE	TMO	Tue, Jul 2, 2013	86.08	86.33	84.90	84.99
5315	NYSE	TMO	Mon, Jul 1, 2013	85.03	87.49	84.94	86.35
5314	NYSE	TMO	Fri, Jun 28, 2013	84.99	85.46	84.62	84.63
5313	NYSE	TMO	Thu, Jun 27, 2013	84.09	85.76	84.00	85.37
5312	NYSE	TMO	Wed, Jun 26, 2013	83.77	84.21	83.01	83.40
5311	NYSE	TMO	Tue, Jun 25, 2013	82.91	83.38	82.48	83.13
5310	NYSE	TMO	Mon, Jun 24, 2013	82.26	83.00	81.04	82.24
5309	NYSE	TMO	Fri, Jun 21, 2013	82.28	83.52	82.01	83.09
5308	NYSE	TMO	Thu, Jun 20, 2013	83.73	83.74	81.18	81.66
5307	NYSE	TMO	Wed, Jun 19, 2013	86.07	86.27	84.69	84.69
5306	NYSE	TMO	Tue, Jun 18, 2013	85.79	86.38	85.49	86.18
5305	NYSE	TMO	Mon, Jun 17, 2013	85.59	86.15	85.20	85.55
5304	NYSE	TMO	Fri, Jun 14, 2013	85.16	86.09	84.77	85.12
5303	NYSE	TMO	Thu, Jun 13, 2013	84.99	85.55	83.37	85.35
5302	NYSE	TMO	Wed, Jun 12, 2013	85.97	86.00	84.24	84.35
5301	NYSE	TMO	Tue, Jun 11, 2013	85.07	85.93	84.50	85.42
5300	NYSE	TMO	Mon, Jun 10, 2013	84.95	86.01	84.75	85.80
5299	NYSE	TMO	Fri, Jun 7, 2013	84.91	85.55	84.50	84.58
5298	NYSE	TMO	Thu, Jun 6, 2013	85.66	87.17	85.04	86.95
5297	NYSE	TMO	Wed, Jun 5, 2013	88.09	88.38	86.16	86.20
5296	NYSE	TMO	Tue, Jun 4, 2013	88.37	88.99	88.11	88.27
5295	NYSE	TMO	Mon, Jun 3, 2013	88.82	89.00	87.67	88.51
5294	NYSE	TMO	Fri, May 31, 2013	88.65	89.50	88.15	88.30
5293	NYSE	TMO	Thu, May 30, 2013	87.53	89.10	87.41	88.76
5292	NYSE	TMO	Wed, May 29, 2013	87.61	87.97	86.85	87.36
5291	NYSE	TMO	Tue, May 28, 2013	87.89	88.92	87.72	88.28
5290	NYSE	TMO	Fri, May 24, 2013	85.12	87.25	84.52	87.22
5289	NYSE	TMO	Thu, May 23, 2013	85.72	86.03	84.98	85.69
5288	NYSE	TMO	Wed, May 22, 2013	87.41	88.08	85.79	86.28
5287	NYSE	TMO	Tue, May 21, 2013	86.94	87.75	86.90	87.35
5286	NYSE	TMO	Mon, May 20, 2013	86.70	87.15	86.40	86.78
5285	NYSE	TMO	Fri, May 17, 2013	85.73	86.42	85.42	86.27
5284	NYSE	TMO	Thu, May 16, 2013	85.57	86.30	85.40	85.50
5283	NYSE	TMO	Wed, May 15, 2013	84.64	86.19	84.25	86.01
5282	NYSE	TMO	Tue, May 14, 2013	84.22	84.83	84.15	84.71
5281	NYSE	TMO	Mon, May 13, 2013	84.11	84.56	83.83	84.39
5280	NYSE	TMO	Fri, May 10, 2013	84.01	84.50	83.26	84.46
5279	NYSE	TMO	Thu, May 9, 2013	84.16	84.20	83.22	83.48
5278	NYSE	TMO	Wed, May 8, 2013	83.93	84.13	83.20	84.11
5277	NYSE	TMO	Tue, May 7, 2013	82.44	83.95	82.02	83.91
5276	NYSE	TMO	Mon, May 6, 2013	82.16	83.00	81.92	82.44
5275	NYSE	TMO	Fri, May 3, 2013	82.10	82.59	81.91	82.17
5274	NYSE	TMO	Thu, May 2, 2013	81.12	81.73	80.74	81.60
5273	NYSE	TMO	Wed, May 1, 2013	80.44	80.77	80.27	80.72
5272	NYSE	TMO	Tue, Apr 30, 2013	80.51	81.00	80.21	80.68
5271	NYSE	TMO	Mon, Apr 29, 2013	81.24	81.25	80.58	80.76
5270	NYSE	TMO	Fri, Apr 26, 2013	79.70	81.31	79.56	81.13
5269	NYSE	TMO	Thu, Apr 25, 2013	81.30	81.39	79.99	80.12
5268	NYSE	TMO	Wed, Apr 24, 2013	81.39	82.10	80.90	81.20
5267	NYSE	TMO	Tue, Apr 23, 2013	80.24	81.41	80.04	80.64
5266	NYSE	TMO	Mon, Apr 22, 2013	80.06	80.27	79.37	79.95
5265	NYSE	TMO	Fri, Apr 19, 2013	80.55	80.55	79.61	80.03
5264	NYSE	TMO	Thu, Apr 18, 2013	81.41	81.63	79.67	80.08
5263	NYSE	TMO	Wed, Apr 17, 2013	81.60	81.97	80.60	81.50
5262	NYSE	TMO	Tue, Apr 16, 2013	79.52	81.99	79.36	81.82
5261	NYSE	TMO	Mon, Apr 15, 2013	84.28	84.55	77.81	78.58
5260	NYSE	TMO	Fri, Apr 12, 2013	79.70	80.29	79.50	79.59
5259	NYSE	TMO	Thu, Apr 11, 2013	81.72	81.96	79.86	79.91
5258	NYSE	TMO	Wed, Apr 10, 2013	79.17	81.54	79.17	81.34
5257	NYSE	TMO	Tue, Apr 9, 2013	78.72	78.83	78.09	78.38
5256	NYSE	TMO	Mon, Apr 8, 2013	77.26	78.35	76.97	78.34
5255	NYSE	TMO	Fri, Apr 5, 2013	76.01	77.30	75.45	77.16
5254	NYSE	TMO	Thu, Apr 4, 2013	77.67	78.71	77.67	77.92
5253	NYSE	TMO	Wed, Apr 3, 2013	78.47	79.25	77.78	78.10
5252	NYSE	TMO	Tue, Apr 2, 2013	75.43	78.65	75.35	78.56
5251	NYSE	TMO	Mon, Apr 1, 2013	76.30	76.35	75.27	75.53
5250	NYSE	TMO	Thu, Mar 28, 2013	75.22	76.61	75.00	76.49
5249	NYSE	TMO	Wed, Mar 27, 2013	74.66	75.31	73.81	75.17
5248	NYSE	TMO	Tue, Mar 26, 2013	74.88	75.43	74.66	74.90
5247	NYSE	TMO	Mon, Mar 25, 2013	76.05	76.35	74.58	74.69
5246	NYSE	TMO	Fri, Mar 22, 2013	77.30	77.30	75.71	75.96
5245	NYSE	TMO	Thu, Mar 21, 2013	77.29	77.33	75.76	76.63
5244	NYSE	TMO	Wed, Mar 20, 2013	78.03	78.04	77.36	77.57
5243	NYSE	TMO	Tue, Mar 19, 2013	77.20	77.65	76.82	77.41
5242	NYSE	TMO	Mon, Mar 18, 2013	76.35	77.15	76.08	76.80
5241	NYSE	TMO	Fri, Mar 15, 2013	76.77	77.43	76.37	77.15
5240	NYSE	TMO	Thu, Mar 14, 2013	77.71	77.75	77.32	77.35
5239	NYSE	TMO	Wed, Mar 13, 2013	77.51	77.74	75.79	77.62
5238	NYSE	TMO	Tue, Mar 12, 2013	77.08	77.85	76.95	77.70
5237	NYSE	TMO	Mon, Mar 11, 2013	76.94	77.22	76.57	77.22
5236	NYSE	TMO	Fri, Mar 8, 2013	76.86	77.11	76.34	77.04
5235	NYSE	TMO	Thu, Mar 7, 2013	76.93	76.95	76.16	76.49
5234	NYSE	TMO	Wed, Mar 6, 2013	76.69	76.81	76.39	76.67
5233	NYSE	TMO	Tue, Mar 5, 2013	75.62	76.50	75.40	76.43
5232	NYSE	TMO	Mon, Mar 4, 2013	74.30	75.34	74.17	75.33
5231	NYSE	TMO	Fri, Mar 1, 2013	73.28	74.86	72.87	74.78
5230	NYSE	TMO	Thu, Feb 28, 2013	74.42	74.89	73.77	73.80
5229	NYSE	TMO	Wed, Feb 27, 2013	72.87	74.50	72.71	74.25
5228	NYSE	TMO	Tue, Feb 26, 2013	72.36	73.55	72.17	73.24
5227	NYSE	TMO	Mon, Feb 25, 2013	73.30	73.49	71.60	71.60
5226	NYSE	TMO	Fri, Feb 22, 2013	72.37	72.98	72.07	72.95
5225	NYSE	TMO	Thu, Feb 21, 2013	72.50	72.61	71.72	72.09
5224	NYSE	TMO	Wed, Feb 20, 2013	73.95	74.34	72.59	72.64
5223	NYSE	TMO	Tue, Feb 19, 2013	74.34	75.05	74.22	75.00
5222	NYSE	TMO	Fri, Feb 15, 2013	74.84	74.85	73.99	74.43
5221	NYSE	TMO	Thu, Feb 14, 2013	74.82	75.03	74.48	74.88
5220	NYSE	TMO	Wed, Feb 13, 2013	74.79	75.35	74.64	75.10
5219	NYSE	TMO	Tue, Feb 12, 2013	74.74	74.96	74.18	74.58
5218	NYSE	TMO	Mon, Feb 11, 2013	74.57	74.80	73.83	74.75
5217	NYSE	TMO	Fri, Feb 8, 2013	73.92	74.63	73.87	74.59
5216	NYSE	TMO	Thu, Feb 7, 2013	73.84	74.01	73.05	73.81
5215	NYSE	TMO	Wed, Feb 6, 2013	74.26	74.26	73.58	73.83
5214	NYSE	TMO	Tue, Feb 5, 2013	72.89	74.80	72.75	74.79
5213	NYSE	TMO	Mon, Feb 4, 2013	74.16	74.38	71.96	72.44
5212	NYSE	TMO	Fri, Feb 1, 2013	72.80	75.79	72.80	74.78
5211	NYSE	TMO	Thu, Jan 31, 2013	70.55	72.48	70.01	72.14
5210	NYSE	TMO	Wed, Jan 30, 2013	70.48	71.59	70.13	70.39
5209	NYSE	TMO	Tue, Jan 29, 2013	70.87	70.89	70.14	70.42
5208	NYSE	TMO	Mon, Jan 28, 2013	71.34	71.49	70.41	70.75
5207	NYSE	TMO	Fri, Jan 25, 2013	69.98	71.25	69.68	71.21
5206	NYSE	TMO	Thu, Jan 24, 2013	69.81	70.29	69.49	69.76
5205	NYSE	TMO	Wed, Jan 23, 2013	69.51	69.93	69.32	69.80
5204	NYSE	TMO	Tue, Jan 22, 2013	69.11	69.79	69.08	69.68
5203	NYSE	TMO	Fri, Jan 18, 2013	69.16	69.45	68.78	69.40
5202	NYSE	TMO	Thu, Jan 17, 2013	68.00	69.09	67.91	68.93
5201	NYSE	TMO	Wed, Jan 16, 2013	67.66	67.80	67.28	67.72
5200	NYSE	TMO	Tue, Jan 15, 2013	67.14	67.88	67.00	67.74
5199	NYSE	TMO	Mon, Jan 14, 2013	67.65	67.84	67.18	67.56
5198	NYSE	TMO	Fri, Jan 11, 2013	67.41	67.73	67.34	67.55
5197	NYSE	TMO	Thu, Jan 10, 2013	67.91	68.00	66.94	67.54
5196	NYSE	TMO	Wed, Jan 9, 2013	65.93	67.75	65.70	67.73
5195	NYSE	TMO	Tue, Jan 8, 2013	65.93	65.98	65.34	65.47
5194	NYSE	TMO	Mon, Jan 7, 2013	65.20	65.93	65.08	65.88
5193	NYSE	TMO	Fri, Jan 4, 2013	64.95	65.64	64.68	65.37
5192	NYSE	TMO	Thu, Jan 3, 2013	64.95	65.15	64.62	64.80
5191	NYSE	TMO	Wed, Jan 2, 2013	64.79	65.18	64.54	65.00
5190	NYSE	TMO	Mon, Dec 31, 2012	62.81	63.87	62.30	63.78
5189	NYSE	TMO	Fri, Dec 28, 2012	63.07	63.48	62.90	62.91
5188	NYSE	TMO	Thu, Dec 27, 2012	63.35	63.71	62.50	63.42
5187	NYSE	TMO	Wed, Dec 26, 2012	64.02	64.41	63.27	63.28
5186	NYSE	TMO	Mon, Dec 24, 2012	63.76	64.16	63.72	63.94
5185	NYSE	TMO	Fri, Dec 21, 2012	64.54	64.74	63.71	63.81
5184	NYSE	TMO	Thu, Dec 20, 2012	64.31	65.16	64.15	65.15
5183	NYSE	TMO	Wed, Dec 19, 2012	65.36	65.49	64.68	64.75
5182	NYSE	TMO	Tue, Dec 18, 2012	64.89	65.31	64.43	65.25
5181	NYSE	TMO	Mon, Dec 17, 2012	64.46	64.80	64.34	64.80
5180	NYSE	TMO	Fri, Dec 14, 2012	64.80	64.85	64.10	64.21
5179	NYSE	TMO	Thu, Dec 13, 2012	64.96	65.14	64.78	64.92
5178	NYSE	TMO	Wed, Dec 12, 2012	65.35	65.54	65.07	65.15
5177	NYSE	TMO	Tue, Dec 11, 2012	64.78	65.47	64.76	65.28
5176	NYSE	TMO	Mon, Dec 10, 2012	64.02	65.00	64.00	64.78
5175	NYSE	TMO	Fri, Dec 7, 2012	64.40	64.52	63.87	64.28
5174	NYSE	TMO	Thu, Dec 6, 2012	63.81	64.37	63.35	64.37
5173	NYSE	TMO	Wed, Dec 5, 2012	63.65	63.98	63.07	63.96
5172	NYSE	TMO	Tue, Dec 4, 2012	63.63	63.79	62.92	63.61
5171	NYSE	TMO	Mon, Dec 3, 2012	63.89	64.16	63.43	63.51
5170	NYSE	TMO	Fri, Nov 30, 2012	63.68	63.78	63.35	63.55
5169	NYSE	TMO	Thu, Nov 29, 2012	62.85	63.67	62.71	63.51
5168	NYSE	TMO	Wed, Nov 28, 2012	62.01	62.78	61.38	62.75
5167	NYSE	TMO	Tue, Nov 27, 2012	62.23	62.55	61.81	62.19
5166	NYSE	TMO	Mon, Nov 26, 2012	62.08	62.32	61.44	62.32
5165	NYSE	TMO	Fri, Nov 23, 2012	61.65	62.64	61.02	62.64
5164	NYSE	TMO	Wed, Nov 21, 2012	61.69	61.72	60.98	61.16
5163	NYSE	TMO	Tue, Nov 20, 2012	61.17	61.87	60.95	61.83
5162	NYSE	TMO	Mon, Nov 19, 2012	61.17	61.49	60.61	61.41
5161	NYSE	TMO	Fri, Nov 16, 2012	60.35	60.96	59.81	60.59
5160	NYSE	TMO	Thu, Nov 15, 2012	60.81	61.07	59.95	60.44
5159	NYSE	TMO	Wed, Nov 14, 2012	61.24	62.04	60.55	60.72
5158	NYSE	TMO	Tue, Nov 13, 2012	60.02	61.92	60.00	61.19
5157	NYSE	TMO	Mon, Nov 12, 2012	60.81	60.81	60.12	60.63
5156	NYSE	TMO	Fri, Nov 9, 2012	59.98	60.94	59.61	60.69
5155	NYSE	TMO	Thu, Nov 8, 2012	60.69	60.85	59.65	59.76
5154	NYSE	TMO	Wed, Nov 7, 2012	61.66	61.87	60.18	60.85
5153	NYSE	TMO	Tue, Nov 6, 2012	61.81	62.35	61.73	61.82
5152	NYSE	TMO	Mon, Nov 5, 2012	61.45	62.06	61.38	61.93
5151	NYSE	TMO	Fri, Nov 2, 2012	62.75	62.94	61.44	61.50
5150	NYSE	TMO	Thu, Nov 1, 2012	61.33	62.61	61.11	62.43
5149	NYSE	TMO	Wed, Oct 31, 2012	61.02	61.25	60.37	61.06
5148	NYSE	TMO	Fri, Oct 26, 2012	61.78	61.79	60.37	61.04
5147	NYSE	TMO	Thu, Oct 25, 2012	61.00	61.99	60.79	61.70
5146	NYSE	TMO	Wed, Oct 24, 2012	59.22	60.53	58.89	60.36
5145	NYSE	TMO	Tue, Oct 23, 2012	57.63	58.13	57.21	57.61
5144	NYSE	TMO	Mon, Oct 22, 2012	58.00	58.78	57.68	58.45
5143	NYSE	TMO	Fri, Oct 19, 2012	58.85	59.16	57.84	58.04
5142	NYSE	TMO	Thu, Oct 18, 2012	60.15	60.15	58.36	59.00
5141	NYSE	TMO	Wed, Oct 17, 2012	60.48	60.80	60.23	60.53
5140	NYSE	TMO	Tue, Oct 16, 2012	59.62	60.44	59.35	60.27
5139	NYSE	TMO	Mon, Oct 15, 2012	58.94	59.49	58.74	59.43
5138	NYSE	TMO	Fri, Oct 12, 2012	59.38	59.86	58.78	58.84
5137	NYSE	TMO	Thu, Oct 11, 2012	58.97	59.50	58.84	59.17
5136	NYSE	TMO	Wed, Oct 10, 2012	58.77	58.92	58.10	58.41
5135	NYSE	TMO	Tue, Oct 9, 2012	60.28	60.28	58.84	58.88
5134	NYSE	TMO	Mon, Oct 8, 2012	60.48	60.85	60.19	60.50
5133	NYSE	TMO	Fri, Oct 5, 2012	60.95	61.72	60.66	60.90
5132	NYSE	TMO	Thu, Oct 4, 2012	59.99	60.46	59.81	60.30
5131	NYSE	TMO	Wed, Oct 3, 2012	60.00	60.19	59.52	59.75
5130	NYSE	TMO	Tue, Oct 2, 2012	59.31	59.85	59.09	59.72
5129	NYSE	TMO	Mon, Oct 1, 2012	59.09	60.07	59.02	59.23
5128	NYSE	TMO	Fri, Sep 28, 2012	59.18	59.31	58.46	58.83
5127	NYSE	TMO	Thu, Sep 27, 2012	58.85	59.63	58.85	59.44
5126	NYSE	TMO	Wed, Sep 26, 2012	59.02	59.37	58.59	58.72
5125	NYSE	TMO	Tue, Sep 25, 2012	59.73	60.12	58.96	59.01
5124	NYSE	TMO	Mon, Sep 24, 2012	59.31	59.75	59.24	59.47
5123	NYSE	TMO	Fri, Sep 21, 2012	60.01	60.15	59.68	59.71
5122	NYSE	TMO	Thu, Sep 20, 2012	59.58	60.11	59.42	59.72
5121	NYSE	TMO	Wed, Sep 19, 2012	59.98	60.26	59.57	59.74
5120	NYSE	TMO	Tue, Sep 18, 2012	60.18	60.27	59.66	59.98
5119	NYSE	TMO	Mon, Sep 17, 2012	60.34	60.76	60.02	60.19
5118	NYSE	TMO	Fri, Sep 14, 2012	60.24	61.00	59.83	60.61
5117	NYSE	TMO	Thu, Sep 13, 2012	59.30	60.11	58.88	59.97
5116	NYSE	TMO	Wed, Sep 12, 2012	59.17	59.63	59.05	59.33
5115	NYSE	TMO	Tue, Sep 11, 2012	58.99	59.35	58.88	59.08
5114	NYSE	TMO	Mon, Sep 10, 2012	58.96	59.37	58.85	59.05
5113	NYSE	TMO	Fri, Sep 7, 2012	58.37	58.95	58.27	58.93
5112	NYSE	TMO	Thu, Sep 6, 2012	57.40	58.33	57.40	58.23
5111	NYSE	TMO	Wed, Sep 5, 2012	57.38	57.38	56.79	57.04
5110	NYSE	TMO	Tue, Sep 4, 2012	57.27	57.66	56.64	57.31
5109	NYSE	TMO	Fri, Aug 31, 2012	57.25	57.75	56.91	57.35
5108	NYSE	TMO	Thu, Aug 30, 2012	56.76	57.16	56.41	56.98
5107	NYSE	TMO	Wed, Aug 29, 2012	56.34	57.24	56.33	57.17
5106	NYSE	TMO	Tue, Aug 28, 2012	56.44	56.62	55.97	56.28
5105	NYSE	TMO	Mon, Aug 27, 2012	56.60	57.04	56.29	56.64
5104	NYSE	TMO	Fri, Aug 24, 2012	56.20	56.73	55.94	56.59
5103	NYSE	TMO	Thu, Aug 23, 2012	56.57	56.68	56.00	56.31
5102	NYSE	TMO	Wed, Aug 22, 2012	56.25	56.82	56.14	56.56
5101	NYSE	TMO	Tue, Aug 21, 2012	56.77	57.22	56.32	56.38
5100	NYSE	TMO	Mon, Aug 20, 2012	56.46	56.86	56.17	56.56
5099	NYSE	TMO	Fri, Aug 17, 2012	56.52	56.91	56.15	56.61
5098	NYSE	TMO	Thu, Aug 16, 2012	56.99	57.37	56.18	56.55
5097	NYSE	TMO	Wed, Aug 15, 2012	56.78	57.74	56.50	57.56
5096	NYSE	TMO	Tue, Aug 14, 2012	57.14	57.24	56.49	56.71
5095	NYSE	TMO	Mon, Aug 13, 2012	56.85	57.05	56.58	56.99
5094	NYSE	TMO	Fri, Aug 10, 2012	56.85	57.09	56.61	57.07
5093	NYSE	TMO	Thu, Aug 9, 2012	57.20	57.48	56.53	56.95
5092	NYSE	TMO	Wed, Aug 8, 2012	56.97	57.44	56.73	57.30
5091	NYSE	TMO	Tue, Aug 7, 2012	56.65	57.49	56.57	57.15
5090	NYSE	TMO	Mon, Aug 6, 2012	56.69	56.81	56.25	56.58
5089	NYSE	TMO	Fri, Aug 3, 2012	55.42	56.79	55.42	56.60
5088	NYSE	TMO	Thu, Aug 2, 2012	55.06	55.47	53.77	54.39
5087	NYSE	TMO	Wed, Aug 1, 2012	56.07	56.20	55.41	55.66
5086	NYSE	TMO	Tue, Jul 31, 2012	55.86	56.27	55.61	55.67
5085	NYSE	TMO	Mon, Jul 30, 2012	56.04	56.46	55.75	56.06
5084	NYSE	TMO	Fri, Jul 27, 2012	55.07	56.32	55.00	56.10
5083	NYSE	TMO	Thu, Jul 26, 2012	54.75	55.39	53.60	54.69
5082	NYSE	TMO	Wed, Jul 25, 2012	51.09	54.33	51.09	54.14
5081	NYSE	TMO	Tue, Jul 24, 2012	50.49	50.69	49.63	49.78
5080	NYSE	TMO	Mon, Jul 23, 2012	51.36	51.38	50.49	50.70
5079	NYSE	TMO	Fri, Jul 20, 2012	52.67	52.70	51.68	52.05
5078	NYSE	TMO	Thu, Jul 19, 2012	53.30	53.38	52.24	53.03
5077	NYSE	TMO	Wed, Jul 18, 2012	52.01	53.29	51.80	53.23
5076	NYSE	TMO	Tue, Jul 17, 2012	52.11	52.41	51.36	52.32
5075	NYSE	TMO	Mon, Jul 16, 2012	52.51	52.65	51.53	51.90
5074	NYSE	TMO	Fri, Jul 13, 2012	51.57	52.54	51.47	52.04
5073	NYSE	TMO	Thu, Jul 12, 2012	51.21	51.76	50.74	51.45
5072	NYSE	TMO	Wed, Jul 11, 2012	51.05	51.96	51.05	51.72
5071	NYSE	TMO	Tue, Jul 10, 2012	52.72	52.86	50.92	51.18
5070	NYSE	TMO	Mon, Jul 9, 2012	51.14	51.75	51.10	51.58
5069	NYSE	TMO	Fri, Jul 6, 2012	52.07	52.38	51.17	51.43
5068	NYSE	TMO	Thu, Jul 5, 2012	53.43	53.62	52.42	52.59
5067	NYSE	TMO	Tue, Jul 3, 2012	51.46	52.82	51.36	52.80
5066	NYSE	TMO	Mon, Jul 2, 2012	52.29	52.30	51.09	51.38
5065	NYSE	TMO	Fri, Jun 29, 2012	51.58	51.94	51.15	51.91
5064	NYSE	TMO	Thu, Jun 28, 2012	50.47	50.72	50.11	50.55
5063	NYSE	TMO	Wed, Jun 27, 2012	49.81	50.96	49.81	50.89
5062	NYSE	TMO	Tue, Jun 26, 2012	49.86	50.02	49.43	49.54
5061	NYSE	TMO	Mon, Jun 25, 2012	50.44	50.48	49.70	49.83
5060	NYSE	TMO	Fri, Jun 22, 2012	50.31	51.24	50.31	51.04
5059	NYSE	TMO	Thu, Jun 21, 2012	51.79	52.01	50.32	50.40
5058	NYSE	TMO	Wed, Jun 20, 2012	52.01	52.10	50.97	51.63
5057	NYSE	TMO	Tue, Jun 19, 2012	51.17	52.14	51.07	51.92
5056	NYSE	TMO	Mon, Jun 18, 2012	50.94	51.21	50.60	50.90
5055	NYSE	TMO	Fri, Jun 15, 2012	51.04	51.28	50.70	51.23
5054	NYSE	TMO	Thu, Jun 14, 2012	50.13	50.75	49.90	50.64
5053	NYSE	TMO	Wed, Jun 13, 2012	50.28	51.12	49.67	49.86
5052	NYSE	TMO	Tue, Jun 12, 2012	49.85	50.33	49.24	50.31
5051	NYSE	TMO	Mon, Jun 11, 2012	51.38	51.44	49.67	49.72
5050	NYSE	TMO	Fri, Jun 8, 2012	50.41	50.99	50.17	50.87
5049	NYSE	TMO	Thu, Jun 7, 2012	50.74	51.23	50.56	50.65
5048	NYSE	TMO	Wed, Jun 6, 2012	49.72	50.13	49.55	50.11
5047	NYSE	TMO	Tue, Jun 5, 2012	48.36	49.54	48.34	49.38
5046	NYSE	TMO	Mon, Jun 4, 2012	49.09	49.21	48.14	48.63
5045	NYSE	TMO	Fri, Jun 1, 2012	49.55	49.85	49.11	49.13
5044	NYSE	TMO	Thu, May 31, 2012	51.08	51.14	50.21	50.48
5043	NYSE	TMO	Wed, May 30, 2012	51.25	51.25	50.34	51.17
5042	NYSE	TMO	Tue, May 29, 2012	52.12	52.56	51.67	51.72
5041	NYSE	TMO	Fri, May 25, 2012	52.02	52.50	51.49	51.68
5040	NYSE	TMO	Thu, May 24, 2012	51.30	52.27	50.94	52.21
5039	NYSE	TMO	Wed, May 23, 2012	51.01	51.11	49.92	50.98
5038	NYSE	TMO	Tue, May 22, 2012	52.21	52.33	51.11	51.34
5037	NYSE	TMO	Mon, May 21, 2012	50.61	51.99	50.52	51.92
5036	NYSE	TMO	Fri, May 18, 2012	51.39	51.50	50.39	50.54
5035	NYSE	TMO	Thu, May 17, 2012	51.42	52.15	51.13	51.15
5034	NYSE	TMO	Wed, May 16, 2012	51.97	52.57	51.51	51.54
5033	NYSE	TMO	Tue, May 15, 2012	52.24	52.99	51.67	51.83
5032	NYSE	TMO	Mon, May 14, 2012	52.63	52.99	52.23	52.54
5031	NYSE	TMO	Fri, May 11, 2012	53.17	53.84	53.10	53.30
5030	NYSE	TMO	Thu, May 10, 2012	53.89	54.24	53.21	53.46
5029	NYSE	TMO	Wed, May 9, 2012	53.22	53.80	52.56	53.34
5028	NYSE	TMO	Tue, May 8, 2012	53.57	54.00	52.90	53.79
5027	NYSE	TMO	Mon, May 7, 2012	54.02	54.39	53.75	54.03
5026	NYSE	TMO	Fri, May 4, 2012	55.08	55.08	53.76	54.03
5025	NYSE	TMO	Thu, May 3, 2012	55.58	55.60	54.94	55.24
5024	NYSE	TMO	Wed, May 2, 2012	55.92	55.92	55.24	55.61
5023	NYSE	TMO	Tue, May 1, 2012	55.59	56.91	55.21	56.11
5022	NYSE	TMO	Mon, Apr 30, 2012	55.36	55.71	54.75	55.65
5021	NYSE	TMO	Fri, Apr 27, 2012	54.97	55.21	54.40	54.91
5020	NYSE	TMO	Thu, Apr 26, 2012	54.95	55.49	54.72	54.91
5019	NYSE	TMO	Wed, Apr 25, 2012	55.12	55.50	53.76	55.07
5018	NYSE	TMO	Tue, Apr 24, 2012	52.14	53.00	51.69	52.74
5017	NYSE	TMO	Mon, Apr 23, 2012	53.46	53.86	53.02	53.75
5016	NYSE	TMO	Fri, Apr 20, 2012	54.52	54.68	54.08	54.14
5015	NYSE	TMO	Thu, Apr 19, 2012	54.64	54.98	54.17	54.37
5014	NYSE	TMO	Wed, Apr 18, 2012	53.81	54.76	53.76	54.52
5013	NYSE	TMO	Tue, Apr 17, 2012	53.99	54.58	53.91	54.08
5012	NYSE	TMO	Mon, Apr 16, 2012	54.35	54.36	53.64	53.64
5011	NYSE	TMO	Fri, Apr 13, 2012	54.86	55.13	54.04	54.10
5010	NYSE	TMO	Thu, Apr 12, 2012	53.48	55.28	53.35	55.12
5009	NYSE	TMO	Wed, Apr 11, 2012	53.83	54.07	53.11	53.36
5008	NYSE	TMO	Tue, Apr 10, 2012	54.26	54.78	52.96	53.11
5007	NYSE	TMO	Mon, Apr 9, 2012	54.95	55.08	54.02	54.53
5006	NYSE	TMO	Thu, Apr 5, 2012	55.33	55.97	55.20	55.89
5005	NYSE	TMO	Wed, Apr 4, 2012	55.63	55.89	55.34	55.58
5004	NYSE	TMO	Tue, Apr 3, 2012	56.40	56.61	55.98	56.17
5003	NYSE	TMO	Mon, Apr 2, 2012	56.36	56.71	56.04	56.38
5002	NYSE	TMO	Fri, Mar 30, 2012	56.41	56.79	56.24	56.38
5001	NYSE	TMO	Thu, Mar 29, 2012	56.05	56.25	55.76	56.06
5000	NYSE	TMO	Wed, Mar 28, 2012	57.51	57.51	56.33	56.54
4999	NYSE	TMO	Tue, Mar 27, 2012	58.37	58.37	57.59	57.63
4998	NYSE	TMO	Mon, Mar 26, 2012	57.43	58.18	57.24	58.15
4997	NYSE	TMO	Fri, Mar 23, 2012	56.52	56.82	56.15	56.75
4996	NYSE	TMO	Thu, Mar 22, 2012	56.47	56.70	56.10	56.45
4995	NYSE	TMO	Wed, Mar 21, 2012	57.20	57.32	56.80	56.98
4994	NYSE	TMO	Tue, Mar 20, 2012	57.55	57.72	57.14	57.25
4993	NYSE	TMO	Mon, Mar 19, 2012	57.77	58.17	57.55	57.93
4992	NYSE	TMO	Fri, Mar 16, 2012	58.10	58.21	57.69	57.91
4991	NYSE	TMO	Thu, Mar 15, 2012	57.73	58.15	57.31	58.00
4990	NYSE	TMO	Wed, Mar 14, 2012	57.15	57.85	56.97	57.76
4989	NYSE	TMO	Tue, Mar 13, 2012	56.45	57.62	56.36	57.08
4988	NYSE	TMO	Mon, Mar 12, 2012	56.34	56.42	55.27	55.39
4987	NYSE	TMO	Fri, Mar 9, 2012	56.32	56.76	56.00	56.27
4986	NYSE	TMO	Thu, Mar 8, 2012	55.59	56.20	54.90	56.09
4985	NYSE	TMO	Wed, Mar 7, 2012	55.46	55.68	55.02	55.25
4984	NYSE	TMO	Tue, Mar 6, 2012	55.93	55.99	55.39	55.43
4983	NYSE	TMO	Mon, Mar 5, 2012	56.98	57.16	56.28	56.56
4982	NYSE	TMO	Fri, Mar 2, 2012	57.05	57.47	56.94	57.25
4981	NYSE	TMO	Thu, Mar 1, 2012	56.92	57.37	56.64	57.18
4980	NYSE	TMO	Wed, Feb 29, 2012	57.09	57.57	56.38	56.62
4979	NYSE	TMO	Tue, Feb 28, 2012	56.43	57.33	56.13	57.24
4978	NYSE	TMO	Mon, Feb 27, 2012	56.02	56.68	55.29	56.43
4977	NYSE	TMO	Fri, Feb 24, 2012	55.96	56.68	55.80	56.66
4976	NYSE	TMO	Thu, Feb 23, 2012	55.82	56.60	53.00	56.12
4975	NYSE	TMO	Wed, Feb 22, 2012	55.77	55.99	55.36	55.84
4974	NYSE	TMO	Tue, Feb 21, 2012	56.66	56.77	55.83	55.92
4973	NYSE	TMO	Fri, Feb 17, 2012	57.08	57.08	56.24	56.38
4972	NYSE	TMO	Thu, Feb 16, 2012	55.77	56.74	55.54	56.62
4971	NYSE	TMO	Wed, Feb 15, 2012	56.00	56.27	55.67	55.86
4970	NYSE	TMO	Tue, Feb 14, 2012	55.31	55.87	55.31	55.85
4969	NYSE	TMO	Mon, Feb 13, 2012	55.97	56.22	55.63	55.70
4968	NYSE	TMO	Fri, Feb 10, 2012	55.48	55.64	54.83	55.52
4967	NYSE	TMO	Thu, Feb 9, 2012	56.20	56.44	55.46	56.07
4966	NYSE	TMO	Wed, Feb 8, 2012	55.41	56.12	55.32	56.00
4965	NYSE	TMO	Tue, Feb 7, 2012	55.47	56.10	54.86	55.36
4964	NYSE	TMO	Mon, Feb 6, 2012	55.90	56.37	55.52	55.74
4963	NYSE	TMO	Fri, Feb 3, 2012	55.40	56.39	55.25	56.29
4962	NYSE	TMO	Thu, Feb 2, 2012	54.93	55.40	54.45	54.80
4961	NYSE	TMO	Wed, Feb 1, 2012	54.11	55.32	53.75	54.71
4960	NYSE	TMO	Tue, Jan 31, 2012	52.59	53.39	52.39	52.90
4959	NYSE	TMO	Mon, Jan 30, 2012	51.88	52.92	51.51	52.45
4958	NYSE	TMO	Fri, Jan 27, 2012	52.10	52.90	51.94	52.46
4957	NYSE	TMO	Thu, Jan 26, 2012	53.60	53.60	52.09	52.31
4956	NYSE	TMO	Wed, Jan 25, 2012	52.89	54.09	52.85	53.54
4955	NYSE	TMO	Tue, Jan 24, 2012	51.59	53.37	51.41	52.48
4954	NYSE	TMO	Mon, Jan 23, 2012	51.05	51.91	51.05	51.83
4953	NYSE	TMO	Fri, Jan 20, 2012	51.51	51.69	50.86	51.14
4952	NYSE	TMO	Thu, Jan 19, 2012	51.22	52.00	51.00	51.84
4951	NYSE	TMO	Wed, Jan 18, 2012	49.73	51.34	49.60	51.19
4950	NYSE	TMO	Tue, Jan 17, 2012	49.71	50.20	49.35	49.86
4949	NYSE	TMO	Fri, Jan 13, 2012	49.46	49.91	49.09	49.35
4948	NYSE	TMO	Thu, Jan 12, 2012	49.90	49.99	49.33	49.78
4947	NYSE	TMO	Wed, Jan 11, 2012	48.88	50.00	48.85	49.97
4946	NYSE	TMO	Tue, Jan 10, 2012	48.04	49.39	47.95	49.07
4945	NYSE	TMO	Mon, Jan 9, 2012	47.74	47.90	47.10	47.67
4944	NYSE	TMO	Fri, Jan 6, 2012	46.56	47.74	46.31	47.62
4943	NYSE	TMO	Thu, Jan 5, 2012	45.76	46.64	45.67	46.34
4942	NYSE	TMO	Wed, Jan 4, 2012	46.90	47.34	45.95	45.95
4941	NYSE	TMO	Tue, Jan 3, 2012	45.79	47.17	45.79	46.90
4940	NYSE	TMO	Fri, Dec 30, 2011	44.98	45.32	44.70	44.97
4939	NYSE	TMO	Thu, Dec 29, 2011	44.37	45.05	44.25	44.95
4938	NYSE	TMO	Wed, Dec 28, 2011	45.46	45.53	44.20	44.23
4937	NYSE	TMO	Tue, Dec 27, 2011	45.41	45.84	45.31	45.50
4936	NYSE	TMO	Fri, Dec 23, 2011	45.80	45.86	45.46	45.69
4935	NYSE	TMO	Thu, Dec 22, 2011	44.86	45.83	44.63	45.61
4934	NYSE	TMO	Wed, Dec 21, 2011	45.03	45.07	44.23	44.66
4933	NYSE	TMO	Tue, Dec 20, 2011	44.26	45.11	44.22	44.93
4932	NYSE	TMO	Mon, Dec 19, 2011	44.06	44.52	43.40	43.54
4931	NYSE	TMO	Fri, Dec 16, 2011	44.49	44.50	43.60	43.84
4930	NYSE	TMO	Thu, Dec 15, 2011	43.75	44.29	43.06	44.15
4929	NYSE	TMO	Wed, Dec 14, 2011	44.61	44.74	43.64	43.75
4928	NYSE	TMO	Tue, Dec 13, 2011	45.19	45.61	44.44	44.69
4927	NYSE	TMO	Mon, Dec 12, 2011	45.39	45.48	44.94	45.13
4926	NYSE	TMO	Fri, Dec 9, 2011	45.34	45.80	44.65	45.64
4925	NYSE	TMO	Thu, Dec 8, 2011	46.45	46.71	45.16	45.29
4924	NYSE	TMO	Wed, Dec 7, 2011	46.88	47.28	46.16	46.98
4923	NYSE	TMO	Tue, Dec 6, 2011	46.68	47.38	46.64	47.18
4922	NYSE	TMO	Mon, Dec 5, 2011	47.10	47.41	46.46	46.78
4921	NYSE	TMO	Fri, Dec 2, 2011	47.34	47.63	46.39	46.54
4920	NYSE	TMO	Thu, Dec 1, 2011	47.25	47.70	46.95	47.04
4919	NYSE	TMO	Wed, Nov 30, 2011	47.39	47.84	46.78	47.25
4918	NYSE	TMO	Tue, Nov 29, 2011	45.90	46.44	45.52	46.09
4917	NYSE	TMO	Mon, Nov 28, 2011	45.37	45.80	45.22	45.60
4916	NYSE	TMO	Fri, Nov 25, 2011	44.54	45.24	44.41	44.42
4915	NYSE	TMO	Wed, Nov 23, 2011	44.64	44.97	44.29	44.47
4914	NYSE	TMO	Tue, Nov 22, 2011	44.89	45.66	44.76	45.11
4913	NYSE	TMO	Mon, Nov 21, 2011	45.36	45.46	44.70	45.06
4912	NYSE	TMO	Fri, Nov 18, 2011	46.42	46.71	45.83	45.90
4911	NYSE	TMO	Thu, Nov 17, 2011	48.15	48.26	46.36	46.80
4910	NYSE	TMO	Wed, Nov 16, 2011	49.00	49.20	48.35	48.41
4909	NYSE	TMO	Tue, Nov 15, 2011	48.38	49.51	48.35	49.34
4908	NYSE	TMO	Mon, Nov 14, 2011	48.68	49.23	48.49	48.65
4907	NYSE	TMO	Fri, Nov 11, 2011	48.74	49.32	48.46	48.81
4906	NYSE	TMO	Thu, Nov 10, 2011	48.51	49.10	47.48	47.73
4905	NYSE	TMO	Wed, Nov 9, 2011	49.11	49.70	48.36	48.55
4904	NYSE	TMO	Tue, Nov 8, 2011	49.79	50.51	49.30	50.42
4903	NYSE	TMO	Mon, Nov 7, 2011	49.00	49.61	48.53	49.52
4902	NYSE	TMO	Fri, Nov 4, 2011	49.72	50.04	48.76	48.86
4901	NYSE	TMO	Thu, Nov 3, 2011	50.38	50.48	49.69	50.25
4900	NYSE	TMO	Wed, Nov 2, 2011	49.11	49.89	48.53	49.75
4899	NYSE	TMO	Tue, Nov 1, 2011	49.09	49.94	48.46	48.61
4898	NYSE	TMO	Mon, Oct 31, 2011	50.71	50.90	50.07	50.27
4897	NYSE	TMO	Fri, Oct 28, 2011	50.66	51.74	50.42	51.40
4896	NYSE	TMO	Thu, Oct 27, 2011	48.86	51.26	48.72	49.00
4895	NYSE	TMO	Wed, Oct 26, 2011	50.92	50.92	47.77	48.36
4894	NYSE	TMO	Tue, Oct 25, 2011	53.81	54.90	53.08	53.23
4893	NYSE	TMO	Mon, Oct 24, 2011	53.49	54.60	53.06	54.47
4892	NYSE	TMO	Fri, Oct 21, 2011	52.54	53.71	52.47	53.26
4891	NYSE	TMO	Thu, Oct 20, 2011	51.33	52.03	50.69	51.90
4890	NYSE	TMO	Wed, Oct 19, 2011	52.48	52.50	51.04	51.11
4889	NYSE	TMO	Tue, Oct 18, 2011	51.62	52.79	50.93	52.44
4888	NYSE	TMO	Mon, Oct 17, 2011	52.82	53.06	51.45	51.59
4887	NYSE	TMO	Fri, Oct 14, 2011	54.74	55.00	53.02	53.29
4886	NYSE	TMO	Thu, Oct 13, 2011	54.09	54.28	53.16	53.93
4885	NYSE	TMO	Wed, Oct 12, 2011	54.22	55.26	54.00	54.65
4884	NYSE	TMO	Tue, Oct 11, 2011	52.20	54.01	52.04	53.76
4883	NYSE	TMO	Mon, Oct 10, 2011	51.48	53.00	51.48	52.36
4882	NYSE	TMO	Fri, Oct 7, 2011	51.32	51.39	49.64	50.49
4881	NYSE	TMO	Thu, Oct 6, 2011	52.63	53.69	52.16	53.67
4880	NYSE	TMO	Wed, Oct 5, 2011	50.73	53.00	50.34	52.82
4879	NYSE	TMO	Tue, Oct 4, 2011	48.24	50.60	48.05	50.57
4878	NYSE	TMO	Mon, Oct 3, 2011	50.19	51.13	48.96	49.10
4877	NYSE	TMO	Fri, Sep 30, 2011	50.83	52.08	50.43	50.64
4876	NYSE	TMO	Thu, Sep 29, 2011	51.69	52.03	50.47	51.50
4875	NYSE	TMO	Wed, Sep 28, 2011	52.23	52.83	50.68	50.85
4874	NYSE	TMO	Tue, Sep 27, 2011	51.96	53.03	51.74	52.01
4873	NYSE	TMO	Mon, Sep 26, 2011	51.23	51.48	49.78	50.91
4872	NYSE	TMO	Fri, Sep 23, 2011	49.25	51.37	49.14	50.94
4871	NYSE	TMO	Thu, Sep 22, 2011	49.11	50.04	48.78	49.77
4870	NYSE	TMO	Wed, Sep 21, 2011	53.38	54.02	51.31	51.34
4869	NYSE	TMO	Tue, Sep 20, 2011	53.37	54.97	53.30	53.38
4868	NYSE	TMO	Mon, Sep 19, 2011	53.01	53.51	52.11	53.21
4867	NYSE	TMO	Fri, Sep 16, 2011	54.89	55.26	53.89	54.51
4866	NYSE	TMO	Thu, Sep 15, 2011	53.98	54.95	53.38	54.58
4865	NYSE	TMO	Wed, Sep 14, 2011	52.40	54.01	51.41	53.25
4864	NYSE	TMO	Tue, Sep 13, 2011	51.13	52.31	50.99	52.18
4863	NYSE	TMO	Mon, Sep 12, 2011	49.76	51.15	49.59	51.09
4862	NYSE	TMO	Fri, Sep 9, 2011	51.93	52.02	50.24	50.49
4861	NYSE	TMO	Thu, Sep 8, 2011	53.73	54.02	52.55	52.69
4860	NYSE	TMO	Wed, Sep 7, 2011	52.70	54.22	52.37	54.22
4859	NYSE	TMO	Tue, Sep 6, 2011	50.44	52.19	50.04	52.02
4858	NYSE	TMO	Fri, Sep 2, 2011	53.21	53.50	52.22	52.34
4857	NYSE	TMO	Thu, Sep 1, 2011	55.02	55.84	54.36	54.48
4856	NYSE	TMO	Wed, Aug 31, 2011	55.28	55.70	54.42	54.93
4855	NYSE	TMO	Tue, Aug 30, 2011	54.50	55.10	53.92	54.77
4854	NYSE	TMO	Mon, Aug 29, 2011	54.08	54.90	54.03	54.88
4853	NYSE	TMO	Fri, Aug 26, 2011	52.59	53.56	50.90	53.42
4852	NYSE	TMO	Thu, Aug 25, 2011	53.80	54.00	52.35	52.62
4851	NYSE	TMO	Wed, Aug 24, 2011	51.99	53.70	51.72	53.66
4850	NYSE	TMO	Tue, Aug 23, 2011	50.26	52.16	49.92	52.16
4849	NYSE	TMO	Mon, Aug 22, 2011	51.56	51.75	49.97	50.11
4848	NYSE	TMO	Fri, Aug 19, 2011	50.17	51.77	50.10	50.46
4847	NYSE	TMO	Thu, Aug 18, 2011	52.86	53.01	50.60	51.07
4846	NYSE	TMO	Wed, Aug 17, 2011	54.39	54.98	53.61	54.37
4845	NYSE	TMO	Tue, Aug 16, 2011	54.57	54.87	53.59	54.02
4844	NYSE	TMO	Mon, Aug 15, 2011	54.10	55.07	53.84	54.91
4843	NYSE	TMO	Fri, Aug 12, 2011	52.50	54.12	52.43	53.64
4842	NYSE	TMO	Thu, Aug 11, 2011	50.01	53.28	49.47	52.59
4841	NYSE	TMO	Wed, Aug 10, 2011	50.99	51.52	49.84	50.00
4840	NYSE	TMO	Tue, Aug 9, 2011	50.71	52.42	48.89	52.04
4839	NYSE	TMO	Mon, Aug 8, 2011	52.51	52.66	49.99	50.01
4838	NYSE	TMO	Fri, Aug 5, 2011	54.87	55.83	52.41	53.82
4837	NYSE	TMO	Thu, Aug 4, 2011	55.82	56.11	54.25	54.25
4836	NYSE	TMO	Wed, Aug 3, 2011	56.33	56.72	55.12	56.63
4835	NYSE	TMO	Tue, Aug 2, 2011	57.28	58.02	56.33	56.35
4834	NYSE	TMO	Mon, Aug 1, 2011	60.60	60.72	57.14	57.63
4833	NYSE	TMO	Fri, Jul 29, 2011	59.76	60.98	59.46	60.09
4832	NYSE	TMO	Thu, Jul 28, 2011	60.19	61.56	60.02	60.29
4831	NYSE	TMO	Wed, Jul 27, 2011	61.81	61.97	59.10	60.03
4830	NYSE	TMO	Tue, Jul 26, 2011	62.88	63.20	61.34	61.55
4829	NYSE	TMO	Mon, Jul 25, 2011	64.61	64.82	64.02	64.06
4828	NYSE	TMO	Fri, Jul 22, 2011	65.16	65.22	64.44	64.93
4827	NYSE	TMO	Thu, Jul 21, 2011	64.19	65.30	63.96	65.10
4826	NYSE	TMO	Wed, Jul 20, 2011	63.63	63.85	62.88	63.65
4825	NYSE	TMO	Tue, Jul 19, 2011	62.82	63.76	62.76	63.53
4824	NYSE	TMO	Mon, Jul 18, 2011	62.85	63.45	61.87	62.50
4823	NYSE	TMO	Fri, Jul 15, 2011	62.55	63.36	62.55	63.22
4822	NYSE	TMO	Thu, Jul 14, 2011	62.80	63.08	61.93	62.34
4821	NYSE	TMO	Wed, Jul 13, 2011	62.74	63.16	62.41	62.51
4820	NYSE	TMO	Tue, Jul 12, 2011	62.36	63.35	62.06	62.49
4819	NYSE	TMO	Mon, Jul 11, 2011	64.13	64.22	62.66	62.76
4818	NYSE	TMO	Fri, Jul 8, 2011	64.73	64.96	64.18	64.78
4817	NYSE	TMO	Thu, Jul 7, 2011	65.68	65.68	65.08	65.57
4816	NYSE	TMO	Wed, Jul 6, 2011	64.96	65.45	64.85	65.25
4815	NYSE	TMO	Tue, Jul 5, 2011	65.03	65.18	64.43	64.98
4814	NYSE	TMO	Fri, Jul 1, 2011	64.53	65.03	64.32	65.01
4813	NYSE	TMO	Thu, Jun 30, 2011	64.21	64.73	63.96	64.39
4812	NYSE	TMO	Wed, Jun 29, 2011	64.57	64.67	63.76	64.07
4811	NYSE	TMO	Tue, Jun 28, 2011	63.47	64.59	63.13	64.30
4810	NYSE	TMO	Mon, Jun 27, 2011	62.40	63.49	62.08	63.32
4809	NYSE	TMO	Fri, Jun 24, 2011	63.44	63.44	62.22	62.51
4808	NYSE	TMO	Thu, Jun 23, 2011	62.88	63.56	62.22	63.56
4807	NYSE	TMO	Wed, Jun 22, 2011	63.48	64.40	63.48	63.70
4806	NYSE	TMO	Tue, Jun 21, 2011	62.98	64.19	62.74	63.98
4805	NYSE	TMO	Mon, Jun 20, 2011	61.93	62.88	61.65	62.80
4804	NYSE	TMO	Fri, Jun 17, 2011	61.14	62.41	61.14	62.22
4803	NYSE	TMO	Thu, Jun 16, 2011	61.24	61.90	60.49	60.68
4802	NYSE	TMO	Wed, Jun 15, 2011	62.61	62.93	61.28	61.33
4801	NYSE	TMO	Tue, Jun 14, 2011	62.77	63.55	62.77	63.09
4800	NYSE	TMO	Mon, Jun 13, 2011	62.93	62.99	62.19	62.39
4799	NYSE	TMO	Fri, Jun 10, 2011	63.17	63.30	62.79	62.84
4798	NYSE	TMO	Thu, Jun 9, 2011	62.58	63.87	62.45	63.53
4797	NYSE	TMO	Wed, Jun 8, 2011	62.33	62.73	62.17	62.54
4796	NYSE	TMO	Tue, Jun 7, 2011	62.87	63.64	62.49	62.49
4795	NYSE	TMO	Mon, Jun 6, 2011	62.82	63.20	62.28	62.30
4794	NYSE	TMO	Fri, Jun 3, 2011	62.90	63.54	62.09	62.80
4793	NYSE	TMO	Thu, Jun 2, 2011	64.02	64.17	63.26	63.78
4792	NYSE	TMO	Wed, Jun 1, 2011	65.45	65.50	63.77	63.86
4791	NYSE	TMO	Tue, May 31, 2011	65.64	65.86	65.02	65.45
4790	NYSE	TMO	Fri, May 27, 2011	65.33	65.41	64.91	65.15
4789	NYSE	TMO	Thu, May 26, 2011	64.15	65.68	63.90	65.31
4788	NYSE	TMO	Wed, May 25, 2011	64.09	64.65	64.09	64.19
4787	NYSE	TMO	Tue, May 24, 2011	64.38	64.66	64.20	64.49
4786	NYSE	TMO	Mon, May 23, 2011	64.72	65.08	63.77	64.39
4785	NYSE	TMO	Fri, May 20, 2011	65.39	65.55	64.62	65.18
4784	NYSE	TMO	Thu, May 19, 2011	65.00	65.82	64.95	65.38
4783	NYSE	TMO	Wed, May 18, 2011	62.05	63.29	61.98	62.74
4782	NYSE	TMO	Tue, May 17, 2011	62.05	62.07	61.16	61.88
4781	NYSE	TMO	Mon, May 16, 2011	61.88	62.65	61.50	62.31
4780	NYSE	TMO	Fri, May 13, 2011	61.83	62.40	61.27	61.91
4779	NYSE	TMO	Thu, May 12, 2011	61.17	61.90	60.87	61.67
4778	NYSE	TMO	Wed, May 11, 2011	61.11	61.58	60.88	61.34
4777	NYSE	TMO	Tue, May 10, 2011	61.22	61.38	60.86	61.08
4776	NYSE	TMO	Mon, May 9, 2011	60.45	60.83	60.03	60.77
4775	NYSE	TMO	Fri, May 6, 2011	60.40	60.83	60.09	60.36
4774	NYSE	TMO	Thu, May 5, 2011	60.30	60.45	59.53	59.72
4773	NYSE	TMO	Wed, May 4, 2011	60.46	60.94	60.05	60.45
4772	NYSE	TMO	Tue, May 3, 2011	60.98	61.45	60.35	60.64
4771	NYSE	TMO	Mon, May 2, 2011	60.25	61.72	60.25	61.25
4770	NYSE	TMO	Fri, Apr 29, 2011	60.04	60.37	59.85	59.99
4769	NYSE	TMO	Thu, Apr 28, 2011	59.44	60.21	59.41	60.16
4768	NYSE	TMO	Wed, Apr 27, 2011	59.11	60.25	59.05	59.80
4767	NYSE	TMO	Tue, Apr 26, 2011	57.01	58.90	57.01	58.08
4766	NYSE	TMO	Mon, Apr 25, 2011	56.71	56.90	56.37	56.86
4765	NYSE	TMO	Thu, Apr 21, 2011	56.22	56.96	56.08	56.90
4764	NYSE	TMO	Wed, Apr 20, 2011	55.44	56.09	55.36	55.97
4763	NYSE	TMO	Tue, Apr 19, 2011	54.61	54.79	54.12	54.70
4762	NYSE	TMO	Mon, Apr 18, 2011	55.26	55.26	54.26	54.60
4761	NYSE	TMO	Fri, Apr 15, 2011	55.06	56.02	55.00	55.75
4760	NYSE	TMO	Thu, Apr 14, 2011	55.07	55.12	54.40	54.87
4759	NYSE	TMO	Wed, Apr 13, 2011	55.02	55.74	54.80	55.40
4758	NYSE	TMO	Tue, Apr 12, 2011	55.74	56.03	55.18	55.44
4757	NYSE	TMO	Mon, Apr 11, 2011	56.00	56.07	55.62	55.98
4756	NYSE	TMO	Fri, Apr 8, 2011	55.84	55.92	55.49	55.81
4755	NYSE	TMO	Thu, Apr 7, 2011	55.38	55.80	55.12	55.63
4754	NYSE	TMO	Wed, Apr 6, 2011	55.09	55.61	55.04	55.53
4753	NYSE	TMO	Tue, Apr 5, 2011	55.39	55.83	54.83	54.92
4752	NYSE	TMO	Mon, Apr 4, 2011	56.61	56.61	55.61	55.85
4751	NYSE	TMO	Fri, Apr 1, 2011	55.66	56.35	55.59	55.98
4750	NYSE	TMO	Thu, Mar 31, 2011	54.87	55.60	54.55	55.55
4749	NYSE	TMO	Wed, Mar 30, 2011	54.81	54.97	54.48	54.91
4748	NYSE	TMO	Tue, Mar 29, 2011	54.07	54.66	53.88	54.63
4747	NYSE	TMO	Mon, Mar 28, 2011	54.51	54.73	54.14	54.22
4746	NYSE	TMO	Fri, Mar 25, 2011	54.19	54.50	53.85	54.39
4745	NYSE	TMO	Thu, Mar 24, 2011	54.13	54.21	53.50	54.19
4744	NYSE	TMO	Wed, Mar 23, 2011	53.71	53.77	53.30	53.49
4743	NYSE	TMO	Tue, Mar 22, 2011	53.66	54.13	53.66	53.95
4742	NYSE	TMO	Mon, Mar 21, 2011	53.13	54.17	53.04	53.75
4741	NYSE	TMO	Fri, Mar 18, 2011	53.11	53.21	52.41	52.58
4740	NYSE	TMO	Thu, Mar 17, 2011	53.59	53.86	52.45	52.62
4739	NYSE	TMO	Wed, Mar 16, 2011	53.87	53.88	52.48	52.92
4738	NYSE	TMO	Tue, Mar 15, 2011	53.51	54.49	52.80	54.08
4737	NYSE	TMO	Mon, Mar 14, 2011	54.99	55.29	54.08	54.68
4736	NYSE	TMO	Fri, Mar 11, 2011	54.81	55.48	54.58	55.25
4735	NYSE	TMO	Thu, Mar 10, 2011	55.23	55.61	54.48	54.84
4734	NYSE	TMO	Wed, Mar 9, 2011	56.71	56.73	55.59	55.90
4733	NYSE	TMO	Tue, Mar 8, 2011	56.84	57.10	56.29	56.90
4732	NYSE	TMO	Mon, Mar 7, 2011	57.08	57.44	56.06	56.61
4731	NYSE	TMO	Fri, Mar 4, 2011	57.17	57.47	56.51	57.02
4730	NYSE	TMO	Thu, Mar 3, 2011	56.25	57.40	56.23	57.21
4729	NYSE	TMO	Wed, Mar 2, 2011	55.46	56.25	55.35	55.96
4728	NYSE	TMO	Tue, Mar 1, 2011	56.29	56.75	55.56	55.65
4727	NYSE	TMO	Mon, Feb 28, 2011	55.51	56.01	55.39	55.82
4726	NYSE	TMO	Fri, Feb 25, 2011	55.44	55.80	55.18	55.56
4725	NYSE	TMO	Thu, Feb 24, 2011	54.43	55.80	54.43	55.33
4724	NYSE	TMO	Wed, Feb 23, 2011	56.18	56.20	54.94	54.97
4723	NYSE	TMO	Tue, Feb 22, 2011	57.10	57.27	56.02	56.15
4722	NYSE	TMO	Fri, Feb 18, 2011	57.42	58.01	57.36	57.68
4721	NYSE	TMO	Thu, Feb 17, 2011	55.22	57.31	54.89	57.20
4720	NYSE	TMO	Wed, Feb 16, 2011	56.69	57.66	56.51	57.17
4719	NYSE	TMO	Tue, Feb 15, 2011	57.17	57.23	56.39	56.62
4718	NYSE	TMO	Mon, Feb 14, 2011	57.33	57.74	57.07	57.15
4717	NYSE	TMO	Fri, Feb 11, 2011	56.92	57.93	56.74	57.85
4716	NYSE	TMO	Thu, Feb 10, 2011	56.82	57.14	56.72	57.00
4715	NYSE	TMO	Wed, Feb 9, 2011	55.82	56.96	55.82	56.95
4714	NYSE	TMO	Tue, Feb 8, 2011	55.92	56.13	55.50	55.88
4713	NYSE	TMO	Mon, Feb 7, 2011	56.09	56.17	55.35	56.03
4712	NYSE	TMO	Fri, Feb 4, 2011	56.08	56.18	55.20	55.96
4711	NYSE	TMO	Thu, Feb 3, 2011	55.83	56.23	55.23	55.92
4710	NYSE	TMO	Wed, Feb 2, 2011	56.49	56.91	55.77	56.06
4709	NYSE	TMO	Tue, Feb 1, 2011	57.51	58.16	56.91	57.41
4708	NYSE	TMO	Mon, Jan 31, 2011	56.80	57.32	56.63	57.27
4707	NYSE	TMO	Fri, Jan 28, 2011	57.77	58.09	56.73	57.01
4706	NYSE	TMO	Thu, Jan 27, 2011	57.63	57.95	57.42	57.85
4705	NYSE	TMO	Wed, Jan 26, 2011	57.04	57.73	56.87	57.57
4704	NYSE	TMO	Tue, Jan 25, 2011	56.22	57.10	56.09	56.91
4703	NYSE	TMO	Mon, Jan 24, 2011	55.67	56.71	55.58	56.24
4702	NYSE	TMO	Fri, Jan 21, 2011	55.70	56.10	55.39	55.51
4701	NYSE	TMO	Thu, Jan 20, 2011	55.71	55.95	54.80	55.29
4700	NYSE	TMO	Wed, Jan 19, 2011	56.61	56.75	55.72	56.08
4699	NYSE	TMO	Tue, Jan 18, 2011	56.53	57.05	56.53	56.83
4698	NYSE	TMO	Fri, Jan 14, 2011	56.31	56.68	55.87	56.65
4697	NYSE	TMO	Thu, Jan 13, 2011	56.58	56.84	56.28	56.54
4696	NYSE	TMO	Wed, Jan 12, 2011	56.48	56.92	56.29	56.64
4695	NYSE	TMO	Tue, Jan 11, 2011	56.45	56.86	55.95	56.06
4694	NYSE	TMO	Mon, Jan 10, 2011	56.01	56.63	55.83	56.14
4693	NYSE	TMO	Fri, Jan 7, 2011	56.50	56.58	56.00	56.37
4692	NYSE	TMO	Thu, Jan 6, 2011	56.72	56.80	56.34	56.58
4691	NYSE	TMO	Wed, Jan 5, 2011	56.41	56.62	56.07	56.52
4690	NYSE	TMO	Tue, Jan 4, 2011	56.51	56.79	56.21	56.72
4689	NYSE	TMO	Mon, Jan 3, 2011	55.64	56.53	55.57	56.46
4688	NYSE	TMO	Fri, Dec 31, 2010	55.62	55.63	55.25	55.36
4687	NYSE	TMO	Thu, Dec 30, 2010	55.52	55.79	55.35	55.67
4686	NYSE	TMO	Wed, Dec 29, 2010	55.37	56.00	55.14	55.74
4685	NYSE	TMO	Tue, Dec 28, 2010	55.86	55.90	55.19	55.19
4684	NYSE	TMO	Mon, Dec 27, 2010	55.69	56.12	55.23	55.82
4683	NYSE	TMO	Thu, Dec 23, 2010	55.29	55.79	55.29	55.77
4682	NYSE	TMO	Wed, Dec 22, 2010	55.47	55.65	55.31	55.54
4681	NYSE	TMO	Tue, Dec 21, 2010	55.60	55.75	55.31	55.53
4680	NYSE	TMO	Mon, Dec 20, 2010	55.65	55.74	55.10	55.54
4679	NYSE	TMO	Fri, Dec 17, 2010	55.29	55.88	54.75	55.78
4678	NYSE	TMO	Thu, Dec 16, 2010	55.35	55.43	54.83	55.37
4677	NYSE	TMO	Wed, Dec 15, 2010	54.71	56.21	54.17	55.37
4676	NYSE	TMO	Tue, Dec 14, 2010	55.92	56.25	55.06	55.11
4675	NYSE	TMO	Mon, Dec 13, 2010	54.97	55.72	54.31	55.56
4674	NYSE	TMO	Fri, Dec 10, 2010	52.56	53.30	52.09	53.04
4673	NYSE	TMO	Thu, Dec 9, 2010	52.23	52.27	51.50	52.03
4672	NYSE	TMO	Wed, Dec 8, 2010	52.33	52.50	51.77	52.10
4671	NYSE	TMO	Tue, Dec 7, 2010	52.82	52.94	52.23	52.33
4670	NYSE	TMO	Mon, Dec 6, 2010	52.70	52.75	52.21	52.42
4669	NYSE	TMO	Fri, Dec 3, 2010	52.22	52.89	52.05	52.85
4668	NYSE	TMO	Thu, Dec 2, 2010	51.52	52.61	51.38	52.50
4667	NYSE	TMO	Wed, Dec 1, 2010	51.64	51.95	51.35	51.55
4666	NYSE	TMO	Tue, Nov 30, 2010	50.55	51.40	50.54	50.86
4665	NYSE	TMO	Mon, Nov 29, 2010	51.10	51.19	49.91	51.08
4664	NYSE	TMO	Fri, Nov 26, 2010	51.44	51.78	51.19	51.47
4663	NYSE	TMO	Wed, Nov 24, 2010	50.99	51.87	50.99	51.76
4662	NYSE	TMO	Tue, Nov 23, 2010	51.12	51.26	50.43	50.69
4661	NYSE	TMO	Mon, Nov 22, 2010	50.83	51.59	50.72	51.53
4660	NYSE	TMO	Fri, Nov 19, 2010	51.38	51.54	51.01	51.20
4659	NYSE	TMO	Thu, Nov 18, 2010	50.87	51.64	50.82	51.25
4658	NYSE	TMO	Wed, Nov 17, 2010	50.39	50.97	50.25	50.48
4657	NYSE	TMO	Tue, Nov 16, 2010	50.99	51.16	50.09	50.27
4656	NYSE	TMO	Mon, Nov 15, 2010	52.27	52.28	51.29	51.35
4655	NYSE	TMO	Fri, Nov 12, 2010	52.07	52.67	51.69	52.20
4654	NYSE	TMO	Thu, Nov 11, 2010	51.86	52.58	51.65	52.58
4653	NYSE	TMO	Wed, Nov 10, 2010	51.50	52.41	51.01	52.36
4652	NYSE	TMO	Tue, Nov 9, 2010	52.01	52.21	51.18	51.40
4651	NYSE	TMO	Mon, Nov 8, 2010	52.26	52.29	51.81	51.96
4650	NYSE	TMO	Fri, Nov 5, 2010	52.77	53.05	52.09	52.38
4649	NYSE	TMO	Thu, Nov 4, 2010	52.61	52.92	52.25	52.88
4648	NYSE	TMO	Wed, Nov 3, 2010	51.50	52.10	51.43	52.03
4647	NYSE	TMO	Tue, Nov 2, 2010	52.00	52.00	51.22	51.46
4646	NYSE	TMO	Mon, Nov 1, 2010	51.58	51.88	51.01	51.57
4645	NYSE	TMO	Fri, Oct 29, 2010	50.87	51.50	50.81	51.42
4644	NYSE	TMO	Thu, Oct 28, 2010	51.79	52.04	50.51	50.98
4643	NYSE	TMO	Wed, Oct 27, 2010	51.29	52.08	50.65	51.31
4642	NYSE	TMO	Tue, Oct 26, 2010	50.08	50.34	49.52	50.32
4641	NYSE	TMO	Mon, Oct 25, 2010	50.04	50.72	49.96	50.23
4640	NYSE	TMO	Fri, Oct 22, 2010	49.67	49.76	49.30	49.66
4639	NYSE	TMO	Thu, Oct 21, 2010	49.04	50.56	48.88	49.68
4638	NYSE	TMO	Wed, Oct 20, 2010	48.09	49.22	48.09	48.86
4637	NYSE	TMO	Tue, Oct 19, 2010	48.03	48.85	47.79	47.92
4636	NYSE	TMO	Mon, Oct 18, 2010	48.87	49.49	48.79	49.49
4635	NYSE	TMO	Fri, Oct 15, 2010	48.89	48.98	48.08	48.79
4634	NYSE	TMO	Thu, Oct 14, 2010	49.18	49.38	48.02	48.32
4633	NYSE	TMO	Wed, Oct 13, 2010	48.78	49.49	48.55	49.36
4632	NYSE	TMO	Tue, Oct 12, 2010	47.59	48.76	47.27	48.46
4631	NYSE	TMO	Mon, Oct 11, 2010	47.38	47.90	47.38	47.59
4630	NYSE	TMO	Fri, Oct 8, 2010	47.61	47.92	47.20	47.46
4629	NYSE	TMO	Thu, Oct 7, 2010	48.20	48.35	47.55	47.60
4628	NYSE	TMO	Wed, Oct 6, 2010	48.27	48.49	47.69	47.92
4627	NYSE	TMO	Tue, Oct 5, 2010	47.89	48.51	47.89	48.40
4626	NYSE	TMO	Mon, Oct 4, 2010	47.57	47.89	47.17	47.38
4625	NYSE	TMO	Fri, Oct 1, 2010	48.16	48.43	47.43	47.82
4624	NYSE	TMO	Thu, Sep 30, 2010	48.20	48.90	47.85	47.88
4623	NYSE	TMO	Wed, Sep 29, 2010	47.93	48.21	47.69	47.85
4622	NYSE	TMO	Tue, Sep 28, 2010	47.87	48.29	47.50	48.18
4621	NYSE	TMO	Mon, Sep 27, 2010	48.08	48.22	47.55	47.72
4620	NYSE	TMO	Fri, Sep 24, 2010	48.34	48.62	47.85	47.90
4619	NYSE	TMO	Thu, Sep 23, 2010	47.79	48.47	47.71	47.82
4618	NYSE	TMO	Wed, Sep 22, 2010	48.00	48.74	47.97	48.15
4617	NYSE	TMO	Tue, Sep 21, 2010	47.07	48.08	46.68	47.92
4616	NYSE	TMO	Mon, Sep 20, 2010	47.49	47.88	47.13	47.59
4615	NYSE	TMO	Fri, Sep 17, 2010	47.40	47.73	47.12	47.31
4614	NYSE	TMO	Thu, Sep 16, 2010	46.67	47.20	46.67	47.03
4613	NYSE	TMO	Wed, Sep 15, 2010	46.84	47.09	46.50	46.99
4612	NYSE	TMO	Tue, Sep 14, 2010	46.80	47.92	46.40	46.88
4611	NYSE	TMO	Mon, Sep 13, 2010	46.18	46.75	45.96	46.70
4610	NYSE	TMO	Fri, Sep 10, 2010	45.98	46.38	45.66	45.88
4609	NYSE	TMO	Thu, Sep 9, 2010	45.16	46.02	45.16	45.79
4608	NYSE	TMO	Wed, Sep 8, 2010	44.60	44.73	44.41	44.52
4607	NYSE	TMO	Tue, Sep 7, 2010	45.04	45.16	44.60	44.65
4606	NYSE	TMO	Fri, Sep 3, 2010	44.61	45.24	44.61	45.19
4605	NYSE	TMO	Thu, Sep 2, 2010	43.88	44.25	43.67	44.21
4604	NYSE	TMO	Wed, Sep 1, 2010	42.76	44.01	42.70	43.87
4603	NYSE	TMO	Tue, Aug 31, 2010	42.22	42.38	41.74	42.12
4602	NYSE	TMO	Mon, Aug 30, 2010	43.20	43.28	42.35	42.35
4601	NYSE	TMO	Fri, Aug 27, 2010	43.03	43.25	42.67	43.18
4600	NYSE	TMO	Thu, Aug 26, 2010	43.54	43.98	42.80	42.88
4599	NYSE	TMO	Wed, Aug 25, 2010	42.52	43.53	42.11	43.34
4598	NYSE	TMO	Tue, Aug 24, 2010	43.53	43.83	42.59	42.65
4597	NYSE	TMO	Mon, Aug 23, 2010	44.35	44.52	43.95	44.02
4596	NYSE	TMO	Fri, Aug 20, 2010	44.07	44.36	43.81	44.20
4595	NYSE	TMO	Thu, Aug 19, 2010	45.00	45.28	44.12	44.35
4594	NYSE	TMO	Wed, Aug 18, 2010	45.14	45.63	44.90	45.17
4593	NYSE	TMO	Tue, Aug 17, 2010	44.70	45.80	44.64	45.52
4592	NYSE	TMO	Mon, Aug 16, 2010	44.01	44.49	43.80	44.26
4591	NYSE	TMO	Fri, Aug 13, 2010	44.31	44.72	44.14	44.30
4590	NYSE	TMO	Thu, Aug 12, 2010	44.38	44.93	44.38	44.50
4589	NYSE	TMO	Wed, Aug 11, 2010	45.34	45.38	44.80	45.04
4588	NYSE	TMO	Tue, Aug 10, 2010	45.59	46.20	45.43	45.84
4587	NYSE	TMO	Mon, Aug 9, 2010	45.85	46.18	45.41	46.00
4586	NYSE	TMO	Fri, Aug 6, 2010	44.80	45.84	44.61	45.77
4585	NYSE	TMO	Thu, Aug 5, 2010	45.14	45.39	44.88	44.99
4584	NYSE	TMO	Wed, Aug 4, 2010	44.54	45.79	44.53	45.46
4583	NYSE	TMO	Tue, Aug 3, 2010	44.93	45.08	44.25	44.55
4582	NYSE	TMO	Mon, Aug 2, 2010	45.39	45.73	44.88	45.01
4581	NYSE	TMO	Fri, Jul 30, 2010	44.67	45.25	44.56	44.86
4580	NYSE	TMO	Thu, Jul 29, 2010	46.12	46.22	44.84	44.97
4579	NYSE	TMO	Wed, Jul 28, 2010	46.37	46.71	45.83	46.00
4578	NYSE	TMO	Tue, Jul 27, 2010	48.74	48.76	45.95	46.17
4577	NYSE	TMO	Mon, Jul 26, 2010	50.94	51.36	50.49	50.99
4576	NYSE	TMO	Fri, Jul 23, 2010	50.23	51.30	50.09	51.09
4575	NYSE	TMO	Thu, Jul 22, 2010	49.13	50.44	49.11	50.38
4574	NYSE	TMO	Wed, Jul 21, 2010	49.65	49.68	48.36	48.71
4573	NYSE	TMO	Tue, Jul 20, 2010	48.50	49.46	48.14	49.45
4572	NYSE	TMO	Mon, Jul 19, 2010	49.33	49.54	48.94	49.07
4571	NYSE	TMO	Fri, Jul 16, 2010	49.67	50.04	48.95	49.06
4570	NYSE	TMO	Thu, Jul 15, 2010	49.68	50.28	49.28	50.16
4569	NYSE	TMO	Wed, Jul 14, 2010	49.44	50.14	49.06	49.74
4568	NYSE	TMO	Tue, Jul 13, 2010	48.52	49.78	48.27	49.54
4567	NYSE	TMO	Mon, Jul 12, 2010	49.05	49.14	48.01	48.22
4566	NYSE	TMO	Fri, Jul 9, 2010	49.01	49.45	48.83	49.28
4565	NYSE	TMO	Thu, Jul 8, 2010	48.87	49.25	48.57	48.88
4564	NYSE	TMO	Wed, Jul 7, 2010	48.94	48.94	47.40	48.64
4563	NYSE	TMO	Tue, Jul 6, 2010	48.17	49.44	48.07	48.97
4562	NYSE	TMO	Fri, Jul 2, 2010	48.23	48.35	47.21	47.58
4561	NYSE	TMO	Thu, Jul 1, 2010	49.05	49.05	47.25	48.16
4560	NYSE	TMO	Wed, Jun 30, 2010	49.58	50.11	48.97	49.05
4559	NYSE	TMO	Tue, Jun 29, 2010	50.30	50.62	49.08	49.75
4558	NYSE	TMO	Mon, Jun 28, 2010	51.15	51.38	50.44	51.05
4557	NYSE	TMO	Fri, Jun 25, 2010	51.07	51.44	50.73	50.90
4556	NYSE	TMO	Thu, Jun 24, 2010	52.10	52.26	50.76	50.97
4555	NYSE	TMO	Wed, Jun 23, 2010	52.38	52.69	51.82	52.35
4554	NYSE	TMO	Tue, Jun 22, 2010	53.80	53.89	52.33	52.41
4553	NYSE	TMO	Mon, Jun 21, 2010	54.10	54.87	53.37	53.63
4552	NYSE	TMO	Fri, Jun 18, 2010	53.48	53.86	53.33	53.66
4551	NYSE	TMO	Thu, Jun 17, 2010	53.33	53.56	52.65	53.44
4550	NYSE	TMO	Wed, Jun 16, 2010	53.03	53.68	52.68	53.43
4549	NYSE	TMO	Tue, Jun 15, 2010	52.59	53.48	52.55	53.48
4548	NYSE	TMO	Mon, Jun 14, 2010	52.17	52.76	52.14	52.16
4547	NYSE	TMO	Fri, Jun 11, 2010	51.20	51.98	51.00	51.95
4546	NYSE	TMO	Thu, Jun 10, 2010	50.56	51.79	50.31	51.72
4545	NYSE	TMO	Wed, Jun 9, 2010	49.90	50.60	49.57	49.72
4544	NYSE	TMO	Tue, Jun 8, 2010	49.49	50.29	48.97	49.59
4543	NYSE	TMO	Mon, Jun 7, 2010	49.83	50.44	49.50	49.72
4542	NYSE	TMO	Fri, Jun 4, 2010	51.21	51.32	49.37	49.53
4541	NYSE	TMO	Thu, Jun 3, 2010	52.15	52.45	51.79	52.12
4540	NYSE	TMO	Wed, Jun 2, 2010	51.02	51.92	50.16	51.92
4539	NYSE	TMO	Tue, Jun 1, 2010	51.57	51.93	50.93	50.94
4538	NYSE	TMO	Fri, May 28, 2010	52.61	52.71	51.54	52.06
4537	NYSE	TMO	Thu, May 27, 2010	51.82	52.73	51.71	52.73
4536	NYSE	TMO	Wed, May 26, 2010	50.78	51.63	50.68	50.92
4535	NYSE	TMO	Tue, May 25, 2010	49.93	50.72	49.66	50.67
4534	NYSE	TMO	Mon, May 24, 2010	50.73	51.67	50.18	50.97
4533	NYSE	TMO	Fri, May 21, 2010	49.27	51.11	49.14	50.86
4532	NYSE	TMO	Thu, May 20, 2010	51.15	51.24	49.82	49.83
4531	NYSE	TMO	Wed, May 19, 2010	52.00	52.68	51.38	51.81
4530	NYSE	TMO	Tue, May 18, 2010	53.29	53.62	52.12	52.39
4529	NYSE	TMO	Mon, May 17, 2010	52.70	53.15	51.99	52.81
4528	NYSE	TMO	Fri, May 14, 2010	53.75	54.14	52.00	52.51
4527	NYSE	TMO	Thu, May 13, 2010	54.59	54.87	53.61	53.76
4526	NYSE	TMO	Wed, May 12, 2010	53.76	55.06	53.61	54.85
4525	NYSE	TMO	Tue, May 11, 2010	53.73	54.19	53.24	53.75
4524	NYSE	TMO	Mon, May 10, 2010	52.40	54.34	52.40	54.20
4523	NYSE	TMO	Fri, May 7, 2010	52.95	53.20	51.01	51.41
4522	NYSE	TMO	Thu, May 6, 2010	54.74	54.85	49.04	53.33
4521	NYSE	TMO	Wed, May 5, 2010	54.08	54.89	53.93	54.83
4520	NYSE	TMO	Tue, May 4, 2010	55.01	55.01	53.70	54.49
4519	NYSE	TMO	Mon, May 3, 2010	55.50	55.52	54.69	55.48
4518	NYSE	TMO	Fri, Apr 30, 2010	56.06	56.50	55.23	55.28
4517	NYSE	TMO	Thu, Apr 29, 2010	56.11	56.78	55.39	55.94
4516	NYSE	TMO	Wed, Apr 28, 2010	57.03	57.40	54.82	55.93
4515	NYSE	TMO	Tue, Apr 27, 2010	53.61	55.00	53.59	53.68
4514	NYSE	TMO	Mon, Apr 26, 2010	54.87	55.00	53.83	54.01
4513	NYSE	TMO	Fri, Apr 23, 2010	53.41	53.74	53.16	53.70
4512	NYSE	TMO	Thu, Apr 22, 2010	53.47	53.48	52.56	53.42
4511	NYSE	TMO	Wed, Apr 21, 2010	54.14	54.55	53.14	53.56
4510	NYSE	TMO	Tue, Apr 20, 2010	53.82	54.94	53.81	54.20
4509	NYSE	TMO	Mon, Apr 19, 2010	53.25	53.55	52.81	53.41
4508	NYSE	TMO	Fri, Apr 16, 2010	53.98	53.98	52.66	53.26
4507	NYSE	TMO	Thu, Apr 15, 2010	53.50	54.15	53.14	54.13
4506	NYSE	TMO	Wed, Apr 14, 2010	52.18	53.70	51.66	53.68
4505	NYSE	TMO	Tue, Apr 13, 2010	51.93	52.41	51.51	52.31
4504	NYSE	TMO	Mon, Apr 12, 2010	52.38	52.40	51.87	52.14
4503	NYSE	TMO	Fri, Apr 9, 2010	51.40	52.28	51.24	52.28
4502	NYSE	TMO	Thu, Apr 8, 2010	51.42	51.46	50.87	51.43
4501	NYSE	TMO	Wed, Apr 7, 2010	51.85	51.85	51.30	51.58
4500	NYSE	TMO	Tue, Apr 6, 2010	51.61	51.85	51.43	51.70
4499	NYSE	TMO	Mon, Apr 5, 2010	51.81	52.16	51.63	51.87
4498	NYSE	TMO	Thu, Apr 1, 2010	51.58	52.94	51.35	51.77
4497	NYSE	TMO	Wed, Mar 31, 2010	51.44	51.58	51.19	51.44
4496	NYSE	TMO	Tue, Mar 30, 2010	50.54	52.39	50.40	51.66
4495	NYSE	TMO	Mon, Mar 29, 2010	50.18	50.51	49.91	50.51
4494	NYSE	TMO	Fri, Mar 26, 2010	50.57	50.57	49.71	50.01
4493	NYSE	TMO	Thu, Mar 25, 2010	50.94	51.33	50.35	50.40
4492	NYSE	TMO	Wed, Mar 24, 2010	50.85	50.85	50.38	50.73
4491	NYSE	TMO	Tue, Mar 23, 2010	50.82	50.97	50.15	50.85
4490	NYSE	TMO	Mon, Mar 22, 2010	49.85	50.88	49.56	50.80
4489	NYSE	TMO	Fri, Mar 19, 2010	50.14	50.19	49.56	49.88
4488	NYSE	TMO	Thu, Mar 18, 2010	49.99	50.25	49.64	49.86
4487	NYSE	TMO	Wed, Mar 17, 2010	49.46	50.13	49.46	49.97
4486	NYSE	TMO	Tue, Mar 16, 2010	50.05	50.05	49.37	49.51
4485	NYSE	TMO	Mon, Mar 15, 2010	50.11	50.25	49.48	49.94
4484	NYSE	TMO	Fri, Mar 12, 2010	50.85	50.85	49.94	50.16
4483	NYSE	TMO	Thu, Mar 11, 2010	50.40	50.85	50.14	50.84
4482	NYSE	TMO	Wed, Mar 10, 2010	50.14	50.55	49.94	50.41
4481	NYSE	TMO	Tue, Mar 9, 2010	49.84	50.68	49.67	50.23
4480	NYSE	TMO	Mon, Mar 8, 2010	49.33	50.19	49.17	49.93
4479	NYSE	TMO	Fri, Mar 5, 2010	48.71	49.72	48.63	49.49
4478	NYSE	TMO	Thu, Mar 4, 2010	49.25	49.50	48.51	48.62
4477	NYSE	TMO	Wed, Mar 3, 2010	49.42	49.47	48.89	49.14
4476	NYSE	TMO	Tue, Mar 2, 2010	48.84	49.61	48.74	49.42
4475	NYSE	TMO	Mon, Mar 1, 2010	48.85	49.25	48.27	48.65
4474	NYSE	TMO	Fri, Feb 26, 2010	49.07	49.19	48.24	48.77
4473	NYSE	TMO	Thu, Feb 25, 2010	48.00	49.33	47.56	49.28
4472	NYSE	TMO	Wed, Feb 24, 2010	49.45	49.58	48.04	48.39
4471	NYSE	TMO	Tue, Feb 23, 2010	47.78	49.94	47.76	49.67
4470	NYSE	TMO	Mon, Feb 22, 2010	49.40	49.57	45.37	48.10
4469	NYSE	TMO	Fri, Feb 19, 2010	49.13	49.49	48.91	49.22
4468	NYSE	TMO	Thu, Feb 18, 2010	48.80	49.52	48.55	49.32
4467	NYSE	TMO	Wed, Feb 17, 2010	48.21	48.86	48.17	48.71
4466	NYSE	TMO	Tue, Feb 16, 2010	47.51	48.21	47.32	48.21
4465	NYSE	TMO	Fri, Feb 12, 2010	47.02	47.30	46.55	47.26
4464	NYSE	TMO	Thu, Feb 11, 2010	46.96	47.48	46.71	47.31
4463	NYSE	TMO	Wed, Feb 10, 2010	47.52	47.78	46.94	47.13
4462	NYSE	TMO	Tue, Feb 9, 2010	47.08	47.95	47.03	47.68
4461	NYSE	TMO	Mon, Feb 8, 2010	46.95	47.32	46.61	46.79
4460	NYSE	TMO	Fri, Feb 5, 2010	47.15	47.27	46.03	47.00
4459	NYSE	TMO	Thu, Feb 4, 2010	48.17	48.18	47.22	47.26
4458	NYSE	TMO	Wed, Feb 3, 2010	49.50	49.69	48.16	48.41
4457	NYSE	TMO	Tue, Feb 2, 2010	46.95	47.70	46.73	47.60
4456	NYSE	TMO	Mon, Feb 1, 2010	46.11	46.96	46.00	46.92
4455	NYSE	TMO	Fri, Jan 29, 2010	46.67	46.90	46.14	46.15
4454	NYSE	TMO	Thu, Jan 28, 2010	46.70	47.13	46.22	46.30
4453	NYSE	TMO	Wed, Jan 27, 2010	46.31	46.58	46.02	46.46
4452	NYSE	TMO	Tue, Jan 26, 2010	46.91	46.91	46.23	46.49
4451	NYSE	TMO	Mon, Jan 25, 2010	47.34	47.64	47.04	47.10
4450	NYSE	TMO	Fri, Jan 22, 2010	47.70	47.94	47.03	47.04
4449	NYSE	TMO	Thu, Jan 21, 2010	48.69	49.18	47.67	47.77
4448	NYSE	TMO	Wed, Jan 20, 2010	48.91	49.35	48.20	48.77
4447	NYSE	TMO	Tue, Jan 19, 2010	47.98	48.99	47.78	48.97
4446	NYSE	TMO	Fri, Jan 15, 2010	48.40	48.41	47.35	47.75
4445	NYSE	TMO	Thu, Jan 14, 2010	48.78	48.89	48.27	48.42
4444	NYSE	TMO	Wed, Jan 13, 2010	48.67	48.97	48.11	48.70
4443	NYSE	TMO	Tue, Jan 12, 2010	49.38	49.38	48.44	48.68
4442	NYSE	TMO	Mon, Jan 11, 2010	49.37	49.67	49.00	49.50
4441	NYSE	TMO	Fri, Jan 8, 2010	48.12	48.92	47.88	48.92
4440	NYSE	TMO	Thu, Jan 7, 2010	48.12	48.20	47.76	48.11
4439	NYSE	TMO	Wed, Jan 6, 2010	47.78	48.44	47.62	48.11
4438	NYSE	TMO	Tue, Jan 5, 2010	47.61	47.75	47.25	47.66
4437	NYSE	TMO	Mon, Jan 4, 2010	48.03	48.03	47.45	47.50
4436	NYSE	TMO	Thu, Dec 31, 2009	48.00	48.33	47.62	47.69
4435	NYSE	TMO	Wed, Dec 30, 2009	48.41	48.52	47.86	48.05
4434	NYSE	TMO	Tue, Dec 29, 2009	48.54	48.74	48.34	48.66
4433	NYSE	TMO	Mon, Dec 28, 2009	48.98	49.00	48.31	48.55
4432	NYSE	TMO	Thu, Dec 24, 2009	48.92	49.20	48.66	48.79
4431	NYSE	TMO	Wed, Dec 23, 2009	49.00	49.38	48.91	48.96
4430	NYSE	TMO	Tue, Dec 22, 2009	48.53	49.08	48.36	49.03
4429	NYSE	TMO	Mon, Dec 21, 2009	48.63	48.99	48.12	48.55
4428	NYSE	TMO	Fri, Dec 18, 2009	48.76	48.88	47.82	48.31
4427	NYSE	TMO	Thu, Dec 17, 2009	48.62	48.88	48.50	48.53
4426	NYSE	TMO	Wed, Dec 16, 2009	49.32	49.70	48.89	48.95
4425	NYSE	TMO	Tue, Dec 15, 2009	49.06	49.18	48.75	49.01
4424	NYSE	TMO	Mon, Dec 14, 2009	48.75	49.02	48.24	49.00
4423	NYSE	TMO	Fri, Dec 11, 2009	48.54	48.91	47.82	48.20
4422	NYSE	TMO	Thu, Dec 10, 2009	48.16	48.82	47.98	48.48
4421	NYSE	TMO	Wed, Dec 9, 2009	48.00	48.22	47.35	47.93
4420	NYSE	TMO	Tue, Dec 8, 2009	48.46	48.65	47.83	48.01
4419	NYSE	TMO	Mon, Dec 7, 2009	48.44	48.84	48.38	48.63
4418	NYSE	TMO	Fri, Dec 4, 2009	48.15	48.95	47.93	48.38
4417	NYSE	TMO	Thu, Dec 3, 2009	48.00	48.47	47.82	47.82
4416	NYSE	TMO	Wed, Dec 2, 2009	47.98	48.46	47.87	48.06
4415	NYSE	TMO	Tue, Dec 1, 2009	47.61	48.13	47.23	47.89
4414	NYSE	TMO	Mon, Nov 30, 2009	48.17	48.22	46.74	47.23
4413	NYSE	TMO	Fri, Nov 27, 2009	47.05	47.81	46.82	47.48
4412	NYSE	TMO	Wed, Nov 25, 2009	47.65	47.84	47.03	47.79
4411	NYSE	TMO	Tue, Nov 24, 2009	46.85	47.61	46.69	47.43
4410	NYSE	TMO	Mon, Nov 23, 2009	47.05	47.40	46.53	46.82
4409	NYSE	TMO	Fri, Nov 20, 2009	46.33	46.65	45.96	46.56
4408	NYSE	TMO	Thu, Nov 19, 2009	46.50	46.59	46.03	46.42
4407	NYSE	TMO	Wed, Nov 18, 2009	46.05	46.62	45.85	46.48
4406	NYSE	TMO	Tue, Nov 17, 2009	45.46	46.14	45.05	46.14
4405	NYSE	TMO	Mon, Nov 16, 2009	44.80	45.81	44.66	45.50
4404	NYSE	TMO	Fri, Nov 13, 2009	44.48	45.03	43.59	44.60
4403	NYSE	TMO	Thu, Nov 12, 2009	44.54	45.08	44.34	44.47
4402	NYSE	TMO	Wed, Nov 11, 2009	45.11	45.42	44.57	44.75
4401	NYSE	TMO	Tue, Nov 10, 2009	45.17	45.40	44.71	45.12
4400	NYSE	TMO	Mon, Nov 9, 2009	45.03	45.39	44.90	45.39
4399	NYSE	TMO	Fri, Nov 6, 2009	44.37	45.22	44.16	44.88
4398	NYSE	TMO	Thu, Nov 5, 2009	44.28	45.15	44.27	44.73
4397	NYSE	TMO	Wed, Nov 4, 2009	44.31	44.69	43.98	44.06
4396	NYSE	TMO	Tue, Nov 3, 2009	44.44	44.66	43.73	44.25
4395	NYSE	TMO	Mon, Nov 2, 2009	45.06	45.37	44.43	44.60
4394	NYSE	TMO	Fri, Oct 30, 2009	45.61	46.68	44.81	45.00
4393	NYSE	TMO	Thu, Oct 29, 2009	45.44	46.00	45.12	45.90
4392	NYSE	TMO	Wed, Oct 28, 2009	45.40	45.86	44.98	45.30
4391	NYSE	TMO	Tue, Oct 27, 2009	46.67	46.83	45.59	45.70
4390	NYSE	TMO	Mon, Oct 26, 2009	47.49	48.08	46.52	46.60
4389	NYSE	TMO	Fri, Oct 23, 2009	47.25	47.89	46.92	47.66
4388	NYSE	TMO	Thu, Oct 22, 2009	48.51	48.51	46.12	47.05
4387	NYSE	TMO	Wed, Oct 21, 2009	47.18	48.22	47.05	47.31
4386	NYSE	TMO	Tue, Oct 20, 2009	47.76	47.76	46.81	47.24
4385	NYSE	TMO	Mon, Oct 19, 2009	47.25	47.93	47.02	47.65
4384	NYSE	TMO	Fri, Oct 16, 2009	47.16	47.69	46.89	47.40
4383	NYSE	TMO	Thu, Oct 15, 2009	46.76	47.71	46.76	47.42
4382	NYSE	TMO	Wed, Oct 14, 2009	45.93	47.22	45.77	47.04
4381	NYSE	TMO	Tue, Oct 13, 2009	45.00	45.69	45.00	45.63
4380	NYSE	TMO	Mon, Oct 12, 2009	45.48	45.58	44.92	45.20
4379	NYSE	TMO	Fri, Oct 9, 2009	45.33	45.78	45.15	45.50
4378	NYSE	TMO	Thu, Oct 8, 2009	45.96	46.26	45.33	45.40
4377	NYSE	TMO	Wed, Oct 7, 2009	45.25	45.75	44.82	45.75
4376	NYSE	TMO	Tue, Oct 6, 2009	44.59	45.55	44.58	45.26
4375	NYSE	TMO	Mon, Oct 5, 2009	44.39	44.97	43.93	44.57
4374	NYSE	TMO	Fri, Oct 2, 2009	43.08	44.39	42.89	44.20
4373	NYSE	TMO	Thu, Oct 1, 2009	43.76	44.50	43.19	43.41
4372	NYSE	TMO	Wed, Sep 30, 2009	43.66	43.78	42.86	43.67
4371	NYSE	TMO	Tue, Sep 29, 2009	44.00	44.36	43.24	43.61
4370	NYSE	TMO	Mon, Sep 28, 2009	44.19	44.43	43.50	44.02
4369	NYSE	TMO	Fri, Sep 25, 2009	44.74	44.80	43.95	44.00
4368	NYSE	TMO	Thu, Sep 24, 2009	45.35	45.64	44.70	44.76
4367	NYSE	TMO	Wed, Sep 23, 2009	46.06	46.27	45.28	45.28
4366	NYSE	TMO	Tue, Sep 22, 2009	46.06	46.34	45.93	46.07
4365	NYSE	TMO	Mon, Sep 21, 2009	44.65	46.06	44.58	45.89
4364	NYSE	TMO	Fri, Sep 18, 2009	45.78	45.93	44.77	44.87
4363	NYSE	TMO	Thu, Sep 17, 2009	45.41	45.87	45.27	45.69
4362	NYSE	TMO	Wed, Sep 16, 2009	45.65	46.05	45.10	45.64
4361	NYSE	TMO	Tue, Sep 15, 2009	46.95	46.95	45.40	45.46
4360	NYSE	TMO	Mon, Sep 14, 2009	47.05	47.74	47.00	47.59
4359	NYSE	TMO	Fri, Sep 11, 2009	46.77	47.69	46.69	47.14
4358	NYSE	TMO	Thu, Sep 10, 2009	45.91	46.62	45.61	46.55
4357	NYSE	TMO	Wed, Sep 9, 2009	44.75	45.84	44.66	45.84
4356	NYSE	TMO	Tue, Sep 8, 2009	44.88	45.21	44.41	44.79
4355	NYSE	TMO	Fri, Sep 4, 2009	44.47	44.85	44.02	44.70
4354	NYSE	TMO	Thu, Sep 3, 2009	43.52	44.50	43.52	44.47
4353	NYSE	TMO	Wed, Sep 2, 2009	44.57	44.57	43.13	43.28
4352	NYSE	TMO	Tue, Sep 1, 2009	44.99	45.75	44.52	44.73
4351	NYSE	TMO	Mon, Aug 31, 2009	45.30	45.77	44.74	45.21
4350	NYSE	TMO	Fri, Aug 28, 2009	45.69	45.83	44.90	45.45
4349	NYSE	TMO	Thu, Aug 27, 2009	45.63	45.82	44.95	45.50
4348	NYSE	TMO	Wed, Aug 26, 2009	45.79	46.03	45.46	45.64
4347	NYSE	TMO	Tue, Aug 25, 2009	45.47	46.24	45.32	45.78
4346	NYSE	TMO	Mon, Aug 24, 2009	45.98	46.05	45.27	45.34
4345	NYSE	TMO	Fri, Aug 21, 2009	45.82	46.10	45.46	45.67
4344	NYSE	TMO	Thu, Aug 20, 2009	45.08	45.50	44.86	45.43
4343	NYSE	TMO	Wed, Aug 19, 2009	44.59	45.06	44.36	44.96
4342	NYSE	TMO	Tue, Aug 18, 2009	44.76	45.15	44.44	44.91
4341	NYSE	TMO	Mon, Aug 17, 2009	44.71	44.99	44.09	44.76
4340	NYSE	TMO	Fri, Aug 14, 2009	46.53	46.53	44.63	45.07
4339	NYSE	TMO	Thu, Aug 13, 2009	46.12	46.80	45.05	46.77
4338	NYSE	TMO	Wed, Aug 12, 2009	44.50	46.21	44.32	45.87
4337	NYSE	TMO	Tue, Aug 11, 2009	45.38	45.60	44.42	44.63
4336	NYSE	TMO	Mon, Aug 10, 2009	45.20	45.61	44.65	45.57
4335	NYSE	TMO	Fri, Aug 7, 2009	45.03	45.61	44.98	45.21
4334	NYSE	TMO	Thu, Aug 6, 2009	45.27	45.50	44.29	44.68
4333	NYSE	TMO	Wed, Aug 5, 2009	45.40	45.60	44.56	45.19
4332	NYSE	TMO	Tue, Aug 4, 2009	45.60	45.91	45.12	45.30
4331	NYSE	TMO	Mon, Aug 3, 2009	45.77	45.79	44.91	45.74
4330	NYSE	TMO	Fri, Jul 31, 2009	45.28	45.98	45.14	45.28
4329	NYSE	TMO	Thu, Jul 30, 2009	45.75	45.98	44.51	45.51
4328	NYSE	TMO	Wed, Jul 29, 2009	44.27	45.80	44.11	45.39
4327	NYSE	TMO	Tue, Jul 28, 2009	44.13	44.63	43.81	44.37
4326	NYSE	TMO	Mon, Jul 27, 2009	44.55	44.82	43.75	44.32
4325	NYSE	TMO	Fri, Jul 24, 2009	43.81	44.71	43.70	44.39
4324	NYSE	TMO	Thu, Jul 23, 2009	44.62	46.27	43.59	43.93
4323	NYSE	TMO	Wed, Jul 22, 2009	41.27	41.98	41.02	41.82
4322	NYSE	TMO	Tue, Jul 21, 2009	41.91	42.24	41.29	41.63
4321	NYSE	TMO	Mon, Jul 20, 2009	40.99	41.72	40.81	41.65
4320	NYSE	TMO	Fri, Jul 17, 2009	40.71	40.96	40.29	40.88
4319	NYSE	TMO	Thu, Jul 16, 2009	39.93	40.89	39.87	40.72
4318	NYSE	TMO	Wed, Jul 15, 2009	39.65	40.21	39.50	39.98
4317	NYSE	TMO	Tue, Jul 14, 2009	39.36	39.36	38.52	39.35
4316	NYSE	TMO	Mon, Jul 13, 2009	38.42	39.37	38.02	39.23
4315	NYSE	TMO	Fri, Jul 10, 2009	37.84	39.79	37.10	38.38
4314	NYSE	TMO	Thu, Jul 9, 2009	38.31	38.69	37.81	38.13
4313	NYSE	TMO	Wed, Jul 8, 2009	38.85	39.49	37.92	38.06
4312	NYSE	TMO	Tue, Jul 7, 2009	39.57	39.84	38.58	38.68
4311	NYSE	TMO	Mon, Jul 6, 2009	39.16	39.83	39.07	39.72
4310	NYSE	TMO	Thu, Jul 2, 2009	39.87	40.29	39.00	39.00
4309	NYSE	TMO	Wed, Jul 1, 2009	41.04	41.16	40.27	40.39
4308	NYSE	TMO	Tue, Jun 30, 2009	41.85	41.85	40.61	40.77
4307	NYSE	TMO	Mon, Jun 29, 2009	42.07	42.29	41.00	41.82
4306	NYSE	TMO	Fri, Jun 26, 2009	41.83	42.06	41.13	41.91
4305	NYSE	TMO	Thu, Jun 25, 2009	39.95	41.81	39.59	41.79
4304	NYSE	TMO	Wed, Jun 24, 2009	39.62	40.56	39.34	40.27
4303	NYSE	TMO	Tue, Jun 23, 2009	40.11	40.52	39.14	39.28
4302	NYSE	TMO	Mon, Jun 22, 2009	41.03	41.28	39.84	39.84
4301	NYSE	TMO	Fri, Jun 19, 2009	41.10	41.77	40.90	41.37
4300	NYSE	TMO	Thu, Jun 18, 2009	40.90	41.44	40.75	41.09
4299	NYSE	TMO	Wed, Jun 17, 2009	40.23	41.27	39.85	40.91
4298	NYSE	TMO	Tue, Jun 16, 2009	40.63	41.20	39.83	40.20
4297	NYSE	TMO	Mon, Jun 15, 2009	41.47	41.60	40.23	40.42
4296	NYSE	TMO	Fri, Jun 12, 2009	41.54	42.01	41.29	41.79
4295	NYSE	TMO	Thu, Jun 11, 2009	41.74	42.47	41.74	41.87
4294	NYSE	TMO	Wed, Jun 10, 2009	40.82	41.70	40.66	41.70
4293	NYSE	TMO	Tue, Jun 9, 2009	39.93	41.05	39.72	40.79
4292	NYSE	TMO	Mon, Jun 8, 2009	39.65	40.01	38.93	39.66
4291	NYSE	TMO	Fri, Jun 5, 2009	39.51	40.45	39.36	39.99
4290	NYSE	TMO	Thu, Jun 4, 2009	39.48	39.55	38.56	39.34
4289	NYSE	TMO	Wed, Jun 3, 2009	39.75	39.99	38.83	39.33
4288	NYSE	TMO	Tue, Jun 2, 2009	39.87	40.35	39.45	40.08
4287	NYSE	TMO	Mon, Jun 1, 2009	39.32	40.19	39.07	39.85
4286	NYSE	TMO	Fri, May 29, 2009	38.43	39.10	37.96	38.91
4285	NYSE	TMO	Thu, May 28, 2009	38.30	38.50	37.45	38.39
4284	NYSE	TMO	Wed, May 27, 2009	38.06	38.83	37.60	37.97
4283	NYSE	TMO	Tue, May 26, 2009	37.00	38.24	36.27	38.01
4282	NYSE	TMO	Fri, May 22, 2009	35.33	36.69	35.30	36.26
4281	NYSE	TMO	Thu, May 21, 2009	35.61	35.81	35.11	35.32
4280	NYSE	TMO	Wed, May 20, 2009	36.14	36.32	35.55	35.89
4279	NYSE	TMO	Tue, May 19, 2009	35.28	36.05	35.10	35.95
4278	NYSE	TMO	Mon, May 18, 2009	35.03	35.63	34.63	35.47
4277	NYSE	TMO	Fri, May 15, 2009	35.28	35.57	34.79	35.14
4276	NYSE	TMO	Thu, May 14, 2009	35.94	36.32	35.28	35.64
4275	NYSE	TMO	Wed, May 13, 2009	36.51	36.62	35.77	35.96
4274	NYSE	TMO	Tue, May 12, 2009	36.73	36.99	36.22	36.95
4273	NYSE	TMO	Mon, May 11, 2009	36.20	36.74	35.99	36.43
4272	NYSE	TMO	Fri, May 8, 2009	36.91	37.39	36.41	36.69
4271	NYSE	TMO	Thu, May 7, 2009	35.98	36.67	35.47	36.54
4270	NYSE	TMO	Wed, May 6, 2009	36.71	37.00	35.32	35.58
4269	NYSE	TMO	Tue, May 5, 2009	36.81	37.37	36.20	36.57
4268	NYSE	TMO	Mon, May 4, 2009	36.96	37.90	36.36	37.00
4267	NYSE	TMO	Fri, May 1, 2009	35.03	37.14	34.61	36.55
4266	NYSE	TMO	Thu, Apr 30, 2009	34.37	36.16	33.97	35.08
4265	NYSE	TMO	Wed, Apr 29, 2009	34.02	34.22	33.19	33.95
4264	NYSE	TMO	Tue, Apr 28, 2009	32.39	34.03	32.27	33.77
4263	NYSE	TMO	Mon, Apr 27, 2009	32.90	33.30	32.50	32.79
4262	NYSE	TMO	Fri, Apr 24, 2009	32.58	34.26	32.17	33.15
4261	NYSE	TMO	Thu, Apr 23, 2009	32.25	32.98	30.83	32.39
4260	NYSE	TMO	Wed, Apr 22, 2009	35.68	36.00	34.83	35.19
4259	NYSE	TMO	Tue, Apr 21, 2009	36.26	36.70	35.36	35.80
4258	NYSE	TMO	Mon, Apr 20, 2009	37.12	37.41	36.36	36.55
4257	NYSE	TMO	Fri, Apr 17, 2009	37.44	37.86	36.85	37.67
4256	NYSE	TMO	Thu, Apr 16, 2009	36.36	37.48	36.28	37.16
4255	NYSE	TMO	Wed, Apr 15, 2009	36.28	36.42	35.72	36.40
4254	NYSE	TMO	Tue, Apr 14, 2009	36.85	37.12	36.25	36.39
4253	NYSE	TMO	Mon, Apr 13, 2009	36.74	37.37	36.51	37.16
4252	NYSE	TMO	Thu, Apr 9, 2009	36.04	37.17	36.04	37.14
4251	NYSE	TMO	Wed, Apr 8, 2009	35.79	36.24	35.30	35.92
4250	NYSE	TMO	Tue, Apr 7, 2009	35.81	36.31	35.34	35.59
4249	NYSE	TMO	Mon, Apr 6, 2009	35.28	36.49	35.28	36.28
4248	NYSE	TMO	Fri, Apr 3, 2009	35.81	36.20	35.36	35.53
4247	NYSE	TMO	Thu, Apr 2, 2009	34.86	36.27	34.09	35.85
4246	NYSE	TMO	Wed, Apr 1, 2009	35.30	35.42	33.79	34.38
4245	NYSE	TMO	Tue, Mar 31, 2009	35.84	36.31	35.49	35.67
4244	NYSE	TMO	Mon, Mar 30, 2009	35.99	36.13	35.13	35.90
4243	NYSE	TMO	Fri, Mar 27, 2009	36.49	37.66	36.48	36.60
4242	NYSE	TMO	Thu, Mar 26, 2009	35.41	36.87	35.01	36.86
4241	NYSE	TMO	Wed, Mar 25, 2009	34.31	35.70	34.21	35.09
4240	NYSE	TMO	Tue, Mar 24, 2009	34.44	35.15	34.24	34.56
4239	NYSE	TMO	Mon, Mar 23, 2009	34.02	35.02	33.65	34.90
4238	NYSE	TMO	Fri, Mar 20, 2009	33.97	34.22	33.13	33.31
4237	NYSE	TMO	Thu, Mar 19, 2009	34.50	34.70	33.48	33.67
4236	NYSE	TMO	Wed, Mar 18, 2009	35.01	35.32	33.77	34.09
4235	NYSE	TMO	Tue, Mar 17, 2009	34.73	35.56	34.66	35.16
4234	NYSE	TMO	Mon, Mar 16, 2009	35.04	35.37	34.69	34.77
4233	NYSE	TMO	Fri, Mar 13, 2009	34.18	34.94	33.85	34.69
4232	NYSE	TMO	Thu, Mar 12, 2009	33.43	34.22	32.57	33.85
4231	NYSE	TMO	Wed, Mar 11, 2009	34.20	34.90	33.46	33.50
4230	NYSE	TMO	Tue, Mar 10, 2009	33.48	34.32	33.05	33.98
4229	NYSE	TMO	Mon, Mar 9, 2009	33.66	33.80	32.02	32.85
4228	NYSE	TMO	Fri, Mar 6, 2009	34.41	35.13	33.32	34.16
4227	NYSE	TMO	Thu, Mar 5, 2009	35.73	35.73	33.99	34.56
4226	NYSE	TMO	Wed, Mar 4, 2009	34.90	36.56	34.74	36.06
4225	NYSE	TMO	Tue, Mar 3, 2009	35.27	35.83	34.33	34.46
4224	NYSE	TMO	Mon, Mar 2, 2009	35.71	35.75	34.69	34.90
4223	NYSE	TMO	Fri, Feb 27, 2009	35.72	37.12	35.51	36.26
4222	NYSE	TMO	Thu, Feb 26, 2009	37.37	37.37	35.89	36.10
4221	NYSE	TMO	Wed, Feb 25, 2009	37.88	38.02	36.46	36.93
4220	NYSE	TMO	Tue, Feb 24, 2009	36.87	38.11	36.65	37.92
4219	NYSE	TMO	Mon, Feb 23, 2009	37.29	37.45	36.22	36.42
4218	NYSE	TMO	Fri, Feb 20, 2009	37.33	37.82	36.22	37.01
4217	NYSE	TMO	Thu, Feb 19, 2009	38.13	38.84	37.86	37.94
4216	NYSE	TMO	Wed, Feb 18, 2009	38.87	38.87	37.21	37.78
4215	NYSE	TMO	Tue, Feb 17, 2009	38.94	39.32	38.16	38.55
4214	NYSE	TMO	Fri, Feb 13, 2009	38.82	40.29	38.82	39.92
4213	NYSE	TMO	Thu, Feb 12, 2009	38.08	39.06	37.36	39.01
4212	NYSE	TMO	Wed, Feb 11, 2009	37.97	38.85	37.74	38.60
4211	NYSE	TMO	Tue, Feb 10, 2009	39.27	39.66	37.69	37.91
4210	NYSE	TMO	Mon, Feb 9, 2009	40.03	40.34	39.07	39.51
4209	NYSE	TMO	Fri, Feb 6, 2009	38.39	40.23	38.39	40.00
4208	NYSE	TMO	Thu, Feb 5, 2009	37.00	39.12	36.90	38.92
4207	NYSE	TMO	Wed, Feb 4, 2009	37.57	39.19	36.75	37.08
4206	NYSE	TMO	Tue, Feb 3, 2009	36.04	37.15	35.64	36.69
4205	NYSE	TMO	Mon, Feb 2, 2009	35.55	36.28	35.50	35.85
4204	NYSE	TMO	Fri, Jan 30, 2009	36.43	37.08	35.61	35.93
4203	NYSE	TMO	Thu, Jan 29, 2009	36.95	37.37	36.23	36.53
4202	NYSE	TMO	Wed, Jan 28, 2009	37.01	38.05	36.68	37.37
4201	NYSE	TMO	Tue, Jan 27, 2009	35.44	36.61	35.28	36.29
4200	NYSE	TMO	Mon, Jan 26, 2009	34.90	35.29	34.42	35.09
4199	NYSE	TMO	Fri, Jan 23, 2009	35.28	35.28	33.83	34.69
4198	NYSE	TMO	Thu, Jan 22, 2009	35.65	36.10	35.17	35.91
4197	NYSE	TMO	Wed, Jan 21, 2009	37.03	37.26	35.57	36.23
4196	NYSE	TMO	Tue, Jan 20, 2009	38.50	39.45	35.99	36.44
4195	NYSE	TMO	Fri, Jan 16, 2009	38.34	39.45	38.09	38.90
4194	NYSE	TMO	Thu, Jan 15, 2009	35.94	39.04	35.86	38.28
4193	NYSE	TMO	Wed, Jan 14, 2009	36.42	37.24	36.01	36.45
4192	NYSE	TMO	Tue, Jan 13, 2009	34.50	37.46	34.06	37.08
4191	NYSE	TMO	Mon, Jan 12, 2009	34.29	34.61	33.80	34.15
4190	NYSE	TMO	Fri, Jan 9, 2009	33.76	34.26	33.28	33.80
4189	NYSE	TMO	Thu, Jan 8, 2009	34.85	35.00	33.37	33.96
4188	NYSE	TMO	Wed, Jan 7, 2009	34.87	35.46	34.35	34.92
4187	NYSE	TMO	Tue, Jan 6, 2009	35.65	36.20	34.95	35.30
4186	NYSE	TMO	Mon, Jan 5, 2009	35.22	35.67	34.70	35.48
4185	NYSE	TMO	Fri, Jan 2, 2009	34.21	35.54	33.81	35.36
4184	NYSE	TMO	Wed, Dec 31, 2008	33.51	34.28	33.44	34.07
4183	NYSE	TMO	Tue, Dec 30, 2008	33.04	33.60	32.18	33.54
4182	NYSE	TMO	Mon, Dec 29, 2008	32.80	32.82	32.39	32.75
4181	NYSE	TMO	Fri, Dec 26, 2008	33.06	33.17	32.53	32.82
4180	NYSE	TMO	Wed, Dec 24, 2008	32.69	33.00	32.13	32.93
4179	NYSE	TMO	Tue, Dec 23, 2008	32.14	33.18	31.60	32.51
4178	NYSE	TMO	Mon, Dec 22, 2008	32.45	32.91	31.70	31.81
4177	NYSE	TMO	Fri, Dec 19, 2008	32.90	33.36	31.56	32.53
4176	NYSE	TMO	Thu, Dec 18, 2008	33.36	33.67	32.23	32.54
4175	NYSE	TMO	Wed, Dec 17, 2008	31.48	34.14	31.25	33.13
4174	NYSE	TMO	Tue, Dec 16, 2008	30.18	31.78	29.91	31.76
4173	NYSE	TMO	Mon, Dec 15, 2008	30.92	31.23	29.36	29.82
4172	NYSE	TMO	Fri, Dec 12, 2008	31.01	31.64	28.52	30.46
4171	NYSE	TMO	Thu, Dec 11, 2008	34.10	34.48	33.00	33.32
4170	NYSE	TMO	Wed, Dec 10, 2008	35.19	35.58	33.69	34.18
4169	NYSE	TMO	Tue, Dec 9, 2008	34.32	35.73	34.26	34.80
4168	NYSE	TMO	Mon, Dec 8, 2008	34.80	35.72	34.20	34.58
4167	NYSE	TMO	Fri, Dec 5, 2008	32.00	34.04	31.28	33.97
4166	NYSE	TMO	Thu, Dec 4, 2008	33.61	34.27	32.00	32.51
4165	NYSE	TMO	Wed, Dec 3, 2008	32.76	34.14	32.48	33.94
4164	NYSE	TMO	Tue, Dec 2, 2008	33.37	33.86	32.08	33.45
4163	NYSE	TMO	Mon, Dec 1, 2008	34.41	34.99	32.72	32.81
4162	NYSE	TMO	Fri, Nov 28, 2008	34.63	36.25	34.36	35.68
4161	NYSE	TMO	Wed, Nov 26, 2008	34.08	34.88	33.19	34.63
4160	NYSE	TMO	Tue, Nov 25, 2008	33.49	35.24	32.25	34.68
4159	NYSE	TMO	Mon, Nov 24, 2008	30.30	33.08	30.18	32.10
4158	NYSE	TMO	Fri, Nov 21, 2008	29.56	29.87	26.65	29.73
4157	NYSE	TMO	Thu, Nov 20, 2008	31.58	31.58	28.67	28.90
4156	NYSE	TMO	Wed, Nov 19, 2008	31.85	32.87	31.54	31.75
4155	NYSE	TMO	Tue, Nov 18, 2008	32.05	32.67	30.64	32.02
4154	NYSE	TMO	Mon, Nov 17, 2008	33.72	34.10	32.44	32.54
4153	NYSE	TMO	Fri, Nov 14, 2008	35.70	37.19	33.50	34.04
4152	NYSE	TMO	Thu, Nov 13, 2008	34.16	36.47	33.37	36.32
4151	NYSE	TMO	Wed, Nov 12, 2008	35.44	35.71	32.80	32.91
4150	NYSE	TMO	Tue, Nov 11, 2008	36.45	36.74	34.50	36.02
4149	NYSE	TMO	Mon, Nov 10, 2008	38.48	39.13	36.72	37.20
4148	NYSE	TMO	Fri, Nov 7, 2008	37.04	38.51	37.04	37.73
4147	NYSE	TMO	Thu, Nov 6, 2008	40.17	40.17	37.22	37.64
4146	NYSE	TMO	Wed, Nov 5, 2008	42.22	42.35	39.93	40.17
4145	NYSE	TMO	Tue, Nov 4, 2008	42.84	44.14	41.49	42.84
4144	NYSE	TMO	Mon, Nov 3, 2008	40.57	41.49	40.17	40.66
4143	NYSE	TMO	Fri, Oct 31, 2008	39.81	41.48	39.43	40.60
4142	NYSE	TMO	Thu, Oct 30, 2008	37.97	39.98	37.23	39.80
4141	NYSE	TMO	Wed, Oct 29, 2008	36.00	38.49	34.68	36.82
4140	NYSE	TMO	Tue, Oct 28, 2008	36.24	36.43	33.95	36.01
4139	NYSE	TMO	Mon, Oct 27, 2008	36.89	37.48	35.24	35.30
4138	NYSE	TMO	Fri, Oct 24, 2008	35.68	38.53	35.45	37.44
4137	NYSE	TMO	Thu, Oct 23, 2008	39.67	41.20	35.09	38.41
4136	NYSE	TMO	Wed, Oct 22, 2008	42.24	42.38	40.17	41.03
4135	NYSE	TMO	Tue, Oct 21, 2008	43.08	44.64	42.87	43.14
4134	NYSE	TMO	Mon, Oct 20, 2008	43.16	44.82	42.71	44.15
4133	NYSE	TMO	Fri, Oct 17, 2008	41.42	45.65	40.11	43.35
4132	NYSE	TMO	Thu, Oct 16, 2008	40.01	43.04	39.75	42.33
4131	NYSE	TMO	Wed, Oct 15, 2008	43.92	44.12	40.32	40.45
4130	NYSE	TMO	Tue, Oct 14, 2008	49.73	50.65	44.00	44.65
4129	NYSE	TMO	Mon, Oct 13, 2008	42.62	47.97	42.00	47.94
4128	NYSE	TMO	Fri, Oct 10, 2008	40.90	43.50	34.59	41.01
4127	NYSE	TMO	Thu, Oct 9, 2008	47.15	47.29	42.61	42.61
4126	NYSE	TMO	Wed, Oct 8, 2008	46.98	49.38	46.97	46.97
4125	NYSE	TMO	Tue, Oct 7, 2008	49.25	51.08	48.31	48.44
4124	NYSE	TMO	Mon, Oct 6, 2008	49.74	49.99	46.81	48.64
4123	NYSE	TMO	Fri, Oct 3, 2008	51.13	52.90	50.57	50.57
4122	NYSE	TMO	Thu, Oct 2, 2008	53.17	53.17	50.11	50.37
4121	NYSE	TMO	Wed, Oct 1, 2008	54.58	55.12	51.37	53.17
4120	NYSE	TMO	Tue, Sep 30, 2008	54.17	55.27	52.65	55.00
4119	NYSE	TMO	Mon, Sep 29, 2008	55.99	56.42	52.56	52.97
4118	NYSE	TMO	Fri, Sep 26, 2008	55.38	56.71	55.01	56.62
4117	NYSE	TMO	Thu, Sep 25, 2008	54.56	56.22	54.21	56.01
4116	NYSE	TMO	Wed, Sep 24, 2008	54.23	54.67	52.67	54.29
4115	NYSE	TMO	Tue, Sep 23, 2008	55.24	56.02	54.40	54.43
4114	NYSE	TMO	Mon, Sep 22, 2008	56.57	56.93	54.70	54.99
4113	NYSE	TMO	Fri, Sep 19, 2008	58.00	60.00	56.60	56.98
4112	NYSE	TMO	Thu, Sep 18, 2008	55.01	56.90	54.12	56.27
4111	NYSE	TMO	Wed, Sep 17, 2008	56.00	57.02	54.57	54.72
4110	NYSE	TMO	Tue, Sep 16, 2008	57.28	58.03	55.79	57.15
4109	NYSE	TMO	Mon, Sep 15, 2008	56.94	58.74	56.91	56.94
4108	NYSE	TMO	Fri, Sep 12, 2008	57.48	58.65	57.27	58.52
4107	NYSE	TMO	Thu, Sep 11, 2008	56.32	57.49	55.86	57.44
4106	NYSE	TMO	Wed, Sep 10, 2008	56.75	57.10	56.27	56.56
4105	NYSE	TMO	Tue, Sep 9, 2008	57.88	58.61	56.50	56.51
4104	NYSE	TMO	Mon, Sep 8, 2008	57.73	58.35	57.07	57.98
4103	NYSE	TMO	Fri, Sep 5, 2008	56.72	56.94	56.08	56.38
4102	NYSE	TMO	Thu, Sep 4, 2008	58.81	59.30	56.93	57.05
4101	NYSE	TMO	Wed, Sep 3, 2008	60.30	60.41	59.43	59.52
4100	NYSE	TMO	Tue, Sep 2, 2008	60.86	61.84	60.07	60.35
4099	NYSE	TMO	Fri, Aug 29, 2008	61.31	61.70	60.54	60.56
4098	NYSE	TMO	Thu, Aug 28, 2008	60.81	61.51	60.81	61.39
4097	NYSE	TMO	Wed, Aug 27, 2008	60.15	60.91	59.96	60.70
4096	NYSE	TMO	Tue, Aug 26, 2008	60.49	60.56	59.36	60.23
4095	NYSE	TMO	Mon, Aug 25, 2008	60.88	61.53	59.72	60.01
4094	NYSE	TMO	Fri, Aug 22, 2008	60.72	61.58	60.12	61.28
4093	NYSE	TMO	Thu, Aug 21, 2008	59.56	60.73	59.36	60.16
4092	NYSE	TMO	Wed, Aug 20, 2008	61.14	61.24	59.52	59.94
4091	NYSE	TMO	Tue, Aug 19, 2008	61.39	61.53	60.70	60.86
4090	NYSE	TMO	Mon, Aug 18, 2008	62.75	62.75	61.32	61.55
4089	NYSE	TMO	Fri, Aug 15, 2008	61.81	62.77	61.62	62.70
4088	NYSE	TMO	Thu, Aug 14, 2008	61.61	62.26	60.80	61.62
4087	NYSE	TMO	Wed, Aug 13, 2008	61.42	62.25	61.20	61.87
4086	NYSE	TMO	Tue, Aug 12, 2008	61.50	61.80	61.15	61.47
4085	NYSE	TMO	Mon, Aug 11, 2008	61.02	62.12	60.92	61.86
4084	NYSE	TMO	Fri, Aug 8, 2008	59.96	61.15	59.76	61.00
4083	NYSE	TMO	Thu, Aug 7, 2008	60.69	60.81	59.93	60.02
4082	NYSE	TMO	Wed, Aug 6, 2008	60.04	61.13	59.68	60.93
4081	NYSE	TMO	Tue, Aug 5, 2008	60.20	60.20	59.39	60.12
4080	NYSE	TMO	Mon, Aug 4, 2008	60.25	61.07	59.57	59.83
4079	NYSE	TMO	Fri, Aug 1, 2008	60.55	61.61	60.09	60.20
4078	NYSE	TMO	Thu, Jul 31, 2008	59.65	61.53	59.60	60.52
4077	NYSE	TMO	Wed, Jul 30, 2008	58.59	59.57	58.41	59.55
4076	NYSE	TMO	Tue, Jul 29, 2008	57.89	58.56	57.69	58.15
4075	NYSE	TMO	Mon, Jul 28, 2008	58.76	58.87	57.98	58.03
4074	NYSE	TMO	Fri, Jul 25, 2008	59.30	59.55	58.36	58.80
4073	NYSE	TMO	Thu, Jul 24, 2008	59.92	59.92	56.98	58.83
4072	NYSE	TMO	Wed, Jul 23, 2008	59.34	59.52	58.31	58.78
4071	NYSE	TMO	Tue, Jul 22, 2008	55.78	59.33	55.78	59.33
4070	NYSE	TMO	Mon, Jul 21, 2008	56.08	56.38	55.77	56.13
4069	NYSE	TMO	Fri, Jul 18, 2008	57.22	57.22	55.22	55.94
4068	NYSE	TMO	Thu, Jul 17, 2008	56.63	57.28	55.83	57.06
4067	NYSE	TMO	Wed, Jul 16, 2008	56.71	56.88	55.46	56.48
4066	NYSE	TMO	Tue, Jul 15, 2008	55.54	56.85	54.92	56.53
4065	NYSE	TMO	Mon, Jul 14, 2008	57.86	58.05	55.59	55.84
4064	NYSE	TMO	Fri, Jul 11, 2008	57.32	58.08	56.90	57.15
4063	NYSE	TMO	Thu, Jul 10, 2008	57.65	58.52	56.68	58.40
4062	NYSE	TMO	Wed, Jul 9, 2008	58.68	59.83	57.49	57.72
4061	NYSE	TMO	Tue, Jul 8, 2008	56.80	58.68	56.80	58.68
4060	NYSE	TMO	Mon, Jul 7, 2008	56.65	57.53	56.57	57.07
4059	NYSE	TMO	Thu, Jul 3, 2008	56.80	57.80	56.46	56.76
4058	NYSE	TMO	Wed, Jul 2, 2008	56.29	57.25	56.13	56.58
4057	NYSE	TMO	Tue, Jul 1, 2008	55.07	56.25	55.07	56.20
4056	NYSE	TMO	Mon, Jun 30, 2008	55.17	56.10	54.87	55.73
4055	NYSE	TMO	Fri, Jun 27, 2008	54.56	55.62	54.56	55.32
4054	NYSE	TMO	Thu, Jun 26, 2008	55.11	55.60	54.61	54.61
4053	NYSE	TMO	Wed, Jun 25, 2008	56.12	56.39	55.46	55.83
4052	NYSE	TMO	Tue, Jun 24, 2008	57.18	57.28	55.37	55.80
4051	NYSE	TMO	Mon, Jun 23, 2008	57.47	57.87	57.02	57.31
4050	NYSE	TMO	Fri, Jun 20, 2008	58.15	58.85	57.30	57.55
4049	NYSE	TMO	Thu, Jun 19, 2008	57.93	58.84	57.44	58.48
4048	NYSE	TMO	Wed, Jun 18, 2008	58.49	58.78	57.77	57.85
4047	NYSE	TMO	Tue, Jun 17, 2008	59.60	59.77	58.71	58.95
4046	NYSE	TMO	Mon, Jun 16, 2008	58.56	59.41	58.14	59.30
4045	NYSE	TMO	Fri, Jun 13, 2008	58.68	59.35	57.91	58.71
4044	NYSE	TMO	Thu, Jun 12, 2008	57.50	58.95	57.50	58.31
4043	NYSE	TMO	Wed, Jun 11, 2008	57.81	57.90	56.84	56.89
4042	NYSE	TMO	Tue, Jun 10, 2008	57.20	58.27	56.84	57.97
4041	NYSE	TMO	Mon, Jun 9, 2008	58.35	58.38	57.20	57.59
4040	NYSE	TMO	Fri, Jun 6, 2008	58.49	58.88	57.85	57.92
4039	NYSE	TMO	Thu, Jun 5, 2008	58.62	59.37	58.15	59.24
4038	NYSE	TMO	Wed, Jun 4, 2008	58.08	58.93	58.05	58.30
4037	NYSE	TMO	Tue, Jun 3, 2008	58.38	59.02	57.86	58.35
4036	NYSE	TMO	Mon, Jun 2, 2008	58.91	59.70	57.56	58.13
4035	NYSE	TMO	Fri, May 30, 2008	58.65	59.19	58.44	59.02
4034	NYSE	TMO	Thu, May 29, 2008	57.95	58.92	57.57	58.65
4033	NYSE	TMO	Wed, May 28, 2008	58.05	58.20	57.64	57.94
4032	NYSE	TMO	Tue, May 27, 2008	57.90	58.22	57.27	58.00
4031	NYSE	TMO	Fri, May 23, 2008	57.85	58.05	57.53	57.91
4030	NYSE	TMO	Thu, May 22, 2008	58.73	58.94	57.81	57.99
4029	NYSE	TMO	Wed, May 21, 2008	58.34	59.87	58.31	59.04
4028	NYSE	TMO	Tue, May 20, 2008	57.86	59.01	57.42	58.35
4027	NYSE	TMO	Mon, May 19, 2008	58.00	59.00	57.70	58.44
4026	NYSE	TMO	Fri, May 16, 2008	57.63	58.00	57.23	57.94
4025	NYSE	TMO	Thu, May 15, 2008	57.22	57.79	56.85	57.58
4024	NYSE	TMO	Wed, May 14, 2008	57.55	58.37	57.21	57.43
4023	NYSE	TMO	Tue, May 13, 2008	57.80	57.94	57.05	57.62
4022	NYSE	TMO	Mon, May 12, 2008	56.30	57.21	56.30	57.15
4021	NYSE	TMO	Fri, May 9, 2008	56.20	56.88	55.91	56.26
4020	NYSE	TMO	Thu, May 8, 2008	57.15	57.30	56.51	56.95
4019	NYSE	TMO	Wed, May 7, 2008	57.24	57.70	56.54	56.71
4018	NYSE	TMO	Tue, May 6, 2008	57.88	58.35	57.04	57.23
4017	NYSE	TMO	Mon, May 5, 2008	58.67	58.81	57.80	58.22
4016	NYSE	TMO	Fri, May 2, 2008	58.77	59.50	58.35	58.65
4015	NYSE	TMO	Thu, May 1, 2008	57.50	58.79	57.38	58.74
4014	NYSE	TMO	Wed, Apr 30, 2008	57.65	58.66	57.56	57.87
4013	NYSE	TMO	Tue, Apr 29, 2008	57.01	57.86	57.01	57.44
4012	NYSE	TMO	Mon, Apr 28, 2008	55.85	57.70	55.85	57.16
4011	NYSE	TMO	Fri, Apr 25, 2008	55.90	56.30	55.31	55.97
4010	NYSE	TMO	Thu, Apr 24, 2008	56.84	56.84	53.32	55.58
4009	NYSE	TMO	Wed, Apr 23, 2008	55.58	56.40	55.28	56.12
4008	NYSE	TMO	Tue, Apr 22, 2008	55.50	55.75	54.79	55.18
4007	NYSE	TMO	Mon, Apr 21, 2008	56.52	56.52	55.75	56.01
4006	NYSE	TMO	Fri, Apr 18, 2008	56.55	56.84	56.22	56.72
4005	NYSE	TMO	Thu, Apr 17, 2008	54.94	55.21	54.80	55.07
4004	NYSE	TMO	Wed, Apr 16, 2008	53.81	54.97	53.43	54.86
4003	NYSE	TMO	Tue, Apr 15, 2008	53.48	54.43	52.73	53.46
4002	NYSE	TMO	Mon, Apr 14, 2008	54.55	54.97	54.31	54.75
4001	NYSE	TMO	Fri, Apr 11, 2008	55.28	55.78	54.32	54.46
4000	NYSE	TMO	Thu, Apr 10, 2008	56.44	56.44	55.49	55.80
3999	NYSE	TMO	Wed, Apr 9, 2008	56.88	57.40	56.21	56.55
3998	NYSE	TMO	Tue, Apr 8, 2008	57.17	57.30	56.53	56.88
3997	NYSE	TMO	Mon, Apr 7, 2008	58.10	58.22	57.25	57.35
3996	NYSE	TMO	Fri, Apr 4, 2008	58.16	58.27	57.52	57.95
3995	NYSE	TMO	Thu, Apr 3, 2008	58.28	58.57	57.77	58.00
3994	NYSE	TMO	Wed, Apr 2, 2008	58.65	59.66	58.37	58.62
3993	NYSE	TMO	Tue, Apr 1, 2008	56.87	59.19	56.87	59.19
3992	NYSE	TMO	Mon, Mar 31, 2008	56.56	57.16	56.07	56.84
3991	NYSE	TMO	Fri, Mar 28, 2008	55.86	57.14	55.66	56.44
3990	NYSE	TMO	Thu, Mar 27, 2008	56.64	56.66	55.42	55.70
3989	NYSE	TMO	Wed, Mar 26, 2008	56.43	56.68	55.85	56.35
3988	NYSE	TMO	Tue, Mar 25, 2008	56.40	56.97	55.88	56.61
3987	NYSE	TMO	Mon, Mar 24, 2008	54.50	56.04	54.50	55.73
3986	NYSE	TMO	Thu, Mar 20, 2008	54.12	54.48	53.40	54.27
3985	NYSE	TMO	Wed, Mar 19, 2008	54.20	55.25	53.92	53.92
3984	NYSE	TMO	Tue, Mar 18, 2008	53.25	54.16	53.07	54.16
3983	NYSE	TMO	Mon, Mar 17, 2008	52.14	53.54	52.14	52.56
3982	NYSE	TMO	Fri, Mar 14, 2008	54.67	54.70	52.57	53.30
3981	NYSE	TMO	Thu, Mar 13, 2008	52.67	54.58	52.62	54.38
3980	NYSE	TMO	Wed, Mar 12, 2008	53.45	54.23	53.09	53.29
3979	NYSE	TMO	Tue, Mar 11, 2008	52.01	53.47	52.01	53.44
3978	NYSE	TMO	Mon, Mar 10, 2008	53.51	53.74	52.30	52.35
3977	NYSE	TMO	Fri, Mar 7, 2008	53.28	54.02	53.12	53.57
3976	NYSE	TMO	Thu, Mar 6, 2008	54.48	55.01	53.80	53.80
3975	NYSE	TMO	Wed, Mar 5, 2008	55.25	55.86	54.40	54.85
3974	NYSE	TMO	Tue, Mar 4, 2008	55.01	55.33	54.00	54.99
3973	NYSE	TMO	Mon, Mar 3, 2008	55.93	56.15	55.07	55.41
3972	NYSE	TMO	Fri, Feb 29, 2008	56.51	56.94	55.59	55.93
3971	NYSE	TMO	Thu, Feb 28, 2008	57.30	57.52	56.44	57.03
3970	NYSE	TMO	Wed, Feb 27, 2008	57.68	58.01	57.29	57.68
3969	NYSE	TMO	Tue, Feb 26, 2008	57.77	58.00	57.51	57.99
3968	NYSE	TMO	Mon, Feb 25, 2008	56.44	57.99	56.39	57.94
3967	NYSE	TMO	Fri, Feb 22, 2008	56.50	56.60	55.34	56.17
3966	NYSE	TMO	Thu, Feb 21, 2008	57.35	57.50	56.18	56.25
3965	NYSE	TMO	Wed, Feb 20, 2008	56.75	57.35	56.23	57.15
3964	NYSE	TMO	Tue, Feb 19, 2008	57.29	57.82	56.58	56.81
3963	NYSE	TMO	Fri, Feb 15, 2008	56.58	57.34	56.08	57.22
3962	NYSE	TMO	Thu, Feb 14, 2008	57.37	57.50	56.61	56.64
3961	NYSE	TMO	Wed, Feb 13, 2008	57.16	57.37	56.33	57.16
3960	NYSE	TMO	Tue, Feb 12, 2008	56.31	57.07	55.60	56.77
3959	NYSE	TMO	Mon, Feb 11, 2008	55.51	56.21	55.12	55.91
3958	NYSE	TMO	Fri, Feb 8, 2008	55.12	56.55	54.95	55.42
3957	NYSE	TMO	Thu, Feb 7, 2008	53.75	56.00	53.75	55.49
3956	NYSE	TMO	Wed, Feb 6, 2008	54.24	56.26	53.71	54.05
3955	NYSE	TMO	Tue, Feb 5, 2008	50.68	50.76	49.37	50.24
3954	NYSE	TMO	Mon, Feb 4, 2008	52.39	52.56	50.71	51.10
3953	NYSE	TMO	Fri, Feb 1, 2008	51.41	52.50	50.78	52.38
3952	NYSE	TMO	Thu, Jan 31, 2008	50.41	51.74	50.00	51.49
3951	NYSE	TMO	Wed, Jan 30, 2008	52.15	52.26	50.96	51.00
3950	NYSE	TMO	Tue, Jan 29, 2008	51.70	52.74	51.04	52.61
3949	NYSE	TMO	Mon, Jan 28, 2008	51.76	51.76	50.86	51.39
3948	NYSE	TMO	Fri, Jan 25, 2008	50.75	52.48	50.64	51.61
3947	NYSE	TMO	Thu, Jan 24, 2008	50.57	50.72	49.78	50.06
3946	NYSE	TMO	Wed, Jan 23, 2008	49.47	50.40	49.13	50.35
3945	NYSE	TMO	Tue, Jan 22, 2008	48.61	51.68	46.63	50.59
3944	NYSE	TMO	Fri, Jan 18, 2008	54.26	54.26	51.60	52.02
3943	NYSE	TMO	Thu, Jan 17, 2008	54.80	54.87	52.51	53.79
3942	NYSE	TMO	Wed, Jan 16, 2008	54.59	55.37	54.22	54.79
3941	NYSE	TMO	Tue, Jan 15, 2008	55.41	55.74	54.26	54.75
3940	NYSE	TMO	Mon, Jan 14, 2008	55.50	55.96	54.89	55.63
3939	NYSE	TMO	Fri, Jan 11, 2008	55.38	55.86	54.90	54.99
3938	NYSE	TMO	Thu, Jan 10, 2008	55.28	56.41	54.41	56.01
3937	NYSE	TMO	Wed, Jan 9, 2008	56.96	57.17	54.49	55.47
3936	NYSE	TMO	Tue, Jan 8, 2008	57.09	57.81	56.41	56.88
3935	NYSE	TMO	Mon, Jan 7, 2008	56.17	57.00	56.09	56.92
3934	NYSE	TMO	Fri, Jan 4, 2008	56.63	57.00	55.94	55.94
3933	NYSE	TMO	Thu, Jan 3, 2008	56.09	57.43	55.88	57.01
3932	NYSE	TMO	Wed, Jan 2, 2008	57.68	57.75	55.53	55.80
3931	NYSE	TMO	Mon, Dec 31, 2007	58.50	58.50	57.58	57.68
3930	NYSE	TMO	Fri, Dec 28, 2007	58.47	58.48	57.73	58.19
3929	NYSE	TMO	Thu, Dec 27, 2007	58.89	58.89	57.76	57.79
3928	NYSE	TMO	Wed, Dec 26, 2007	58.04	59.21	58.04	59.13
3927	NYSE	TMO	Mon, Dec 24, 2007	58.50	58.81	58.04	58.18
3926	NYSE	TMO	Fri, Dec 21, 2007	57.92	58.64	57.05	58.46
3925	NYSE	TMO	Thu, Dec 20, 2007	57.17	57.20	56.40	57.05
3924	NYSE	TMO	Wed, Dec 19, 2007	56.82	57.14	56.27	56.87
3923	NYSE	TMO	Tue, Dec 18, 2007	56.84	57.25	56.42	56.70
3922	NYSE	TMO	Mon, Dec 17, 2007	57.03	57.33	56.54	56.54
3921	NYSE	TMO	Fri, Dec 14, 2007	56.80	57.65	56.71	57.28
3920	NYSE	TMO	Thu, Dec 13, 2007	57.04	57.39	56.45	57.31
3919	NYSE	TMO	Wed, Dec 12, 2007	58.60	58.60	56.72	57.39
3918	NYSE	TMO	Tue, Dec 11, 2007	58.68	59.25	57.39	57.43
3917	NYSE	TMO	Mon, Dec 10, 2007	58.15	58.81	57.81	58.71
3916	NYSE	TMO	Fri, Dec 7, 2007	58.30	58.49	57.55	57.87
3915	NYSE	TMO	Thu, Dec 6, 2007	58.26	58.26	57.57	58.08
3914	NYSE	TMO	Wed, Dec 5, 2007	57.69	58.51	56.95	57.89
3913	NYSE	TMO	Tue, Dec 4, 2007	57.20	57.56	56.74	57.27
3912	NYSE	TMO	Mon, Dec 3, 2007	57.09	57.65	57.03	57.31
3911	NYSE	TMO	Fri, Nov 30, 2007	57.50	57.84	57.02	57.64
3910	NYSE	TMO	Thu, Nov 29, 2007	58.04	58.27	57.04	57.25
3909	NYSE	TMO	Wed, Nov 28, 2007	57.09	58.20	57.09	58.11
3908	NYSE	TMO	Tue, Nov 27, 2007	56.91	57.38	56.50	57.26
3907	NYSE	TMO	Mon, Nov 26, 2007	57.10	57.43	56.41	56.50
3906	NYSE	TMO	Fri, Nov 23, 2007	57.15	57.28	56.85	57.21
3905	NYSE	TMO	Wed, Nov 21, 2007	57.13	57.43	56.71	56.71
3904	NYSE	TMO	Tue, Nov 20, 2007	56.64	57.77	56.18	57.48
3903	NYSE	TMO	Mon, Nov 19, 2007	57.82	57.82	56.10	56.64
3902	NYSE	TMO	Fri, Nov 16, 2007	57.93	58.11	56.98	57.56
3901	NYSE	TMO	Thu, Nov 15, 2007	57.83	58.21	57.37	57.43
3900	NYSE	TMO	Wed, Nov 14, 2007	58.36	58.63	57.65	57.94
3899	NYSE	TMO	Tue, Nov 13, 2007	57.11	58.00	56.93	57.89
3898	NYSE	TMO	Mon, Nov 12, 2007	56.69	57.70	56.49	56.75
3897	NYSE	TMO	Fri, Nov 9, 2007	56.62	57.84	56.62	57.02
3896	NYSE	TMO	Thu, Nov 8, 2007	56.68	57.32	56.22	57.26
3895	NYSE	TMO	Wed, Nov 7, 2007	57.37	57.37	56.62	56.63
3894	NYSE	TMO	Tue, Nov 6, 2007	57.41	58.28	57.00	57.58
3893	NYSE	TMO	Mon, Nov 5, 2007	56.07	57.64	56.07	57.36
3892	NYSE	TMO	Fri, Nov 2, 2007	57.76	58.16	56.61	56.75
3891	NYSE	TMO	Thu, Nov 1, 2007	58.42	59.28	57.54	57.57
3890	NYSE	TMO	Wed, Oct 31, 2007	58.34	59.00	58.07	58.81
3889	NYSE	TMO	Tue, Oct 30, 2007	57.83	58.69	57.67	58.13
3888	NYSE	TMO	Mon, Oct 29, 2007	58.01	58.29	57.24	57.86
3887	NYSE	TMO	Fri, Oct 26, 2007	58.99	59.25	57.28	57.85
3886	NYSE	TMO	Thu, Oct 25, 2007	59.05	60.00	57.75	57.90
3885	NYSE	TMO	Wed, Oct 24, 2007	59.01	59.24	58.53	59.08
3884	NYSE	TMO	Tue, Oct 23, 2007	58.00	61.90	58.00	59.51
3883	NYSE	TMO	Mon, Oct 22, 2007	57.18	57.96	57.01	57.94
3882	NYSE	TMO	Fri, Oct 19, 2007	58.17	58.85	57.54	57.76
3881	NYSE	TMO	Thu, Oct 18, 2007	58.33	58.79	58.22	58.44
3880	NYSE	TMO	Wed, Oct 17, 2007	59.35	59.36	58.24	58.46
3879	NYSE	TMO	Tue, Oct 16, 2007	58.68	59.08	58.37	58.46
3878	NYSE	TMO	Mon, Oct 15, 2007	58.62	59.00	58.30	58.68
3877	NYSE	TMO	Fri, Oct 12, 2007	58.15	59.02	57.73	58.70
3876	NYSE	TMO	Thu, Oct 11, 2007	58.81	62.02	57.71	58.07
3875	NYSE	TMO	Wed, Oct 10, 2007	59.26	59.26	58.20	58.25
3874	NYSE	TMO	Tue, Oct 9, 2007	58.33	59.52	57.90	59.40
3873	NYSE	TMO	Mon, Oct 8, 2007	57.91	58.20	57.80	58.06
3872	NYSE	TMO	Fri, Oct 5, 2007	57.56	57.98	57.01	57.86
3871	NYSE	TMO	Thu, Oct 4, 2007	56.78	57.27	56.67	57.00
3870	NYSE	TMO	Wed, Oct 3, 2007	57.40	57.40	56.39	56.52
3869	NYSE	TMO	Tue, Oct 2, 2007	58.09	58.58	57.14	57.32
3868	NYSE	TMO	Mon, Oct 1, 2007	57.95	58.55	57.80	58.14
3867	NYSE	TMO	Fri, Sep 28, 2007	57.75	58.16	57.53	57.72
3866	NYSE	TMO	Thu, Sep 27, 2007	58.11	58.75	57.38	57.82
3865	NYSE	TMO	Wed, Sep 26, 2007	58.00	58.45	57.31	57.93
3864	NYSE	TMO	Tue, Sep 25, 2007	56.50	57.95	56.50	57.20
3863	NYSE	TMO	Mon, Sep 24, 2007	57.13	57.59	55.81	56.99
3862	NYSE	TMO	Fri, Sep 21, 2007	58.31	58.36	57.42	57.42
3861	NYSE	TMO	Thu, Sep 20, 2007	57.93	58.18	57.47	57.47
3860	NYSE	TMO	Wed, Sep 19, 2007	57.73	58.35	57.61	58.06
3859	NYSE	TMO	Tue, Sep 18, 2007	55.74	57.63	55.46	57.51
3858	NYSE	TMO	Mon, Sep 17, 2007	55.26	55.69	54.94	55.27
3857	NYSE	TMO	Fri, Sep 14, 2007	55.73	56.00	55.21	55.69
3856	NYSE	TMO	Thu, Sep 13, 2007	55.87	56.59	55.72	56.09
3855	NYSE	TMO	Wed, Sep 12, 2007	54.84	55.80	54.21	55.46
3854	NYSE	TMO	Tue, Sep 11, 2007	54.09	54.56	53.91	54.50
3853	NYSE	TMO	Mon, Sep 10, 2007	54.62	54.68	53.23	53.76
3852	NYSE	TMO	Fri, Sep 7, 2007	54.12	54.99	54.04	54.15
3851	NYSE	TMO	Thu, Sep 6, 2007	55.15	55.15	54.48	54.73
3850	NYSE	TMO	Wed, Sep 5, 2007	54.17	55.14	53.50	54.84
3849	NYSE	TMO	Tue, Sep 4, 2007	54.01	55.00	53.80	54.54
3848	NYSE	TMO	Fri, Aug 31, 2007	54.60	55.09	53.95	54.23
3847	NYSE	TMO	Thu, Aug 30, 2007	53.00	54.95	52.97	54.33
3846	NYSE	TMO	Wed, Aug 29, 2007	51.70	53.90	51.57	53.62
3845	NYSE	TMO	Tue, Aug 28, 2007	52.00	52.74	51.48	51.48
3844	NYSE	TMO	Mon, Aug 27, 2007	52.55	53.33	52.50	52.66
3843	NYSE	TMO	Fri, Aug 24, 2007	51.75	53.00	51.32	52.70
3842	NYSE	TMO	Thu, Aug 23, 2007	51.70	52.42	51.18	51.82
3841	NYSE	TMO	Wed, Aug 22, 2007	50.89	51.61	50.32	51.43
3840	NYSE	TMO	Tue, Aug 21, 2007	49.51	50.46	49.47	50.33
3839	NYSE	TMO	Mon, Aug 20, 2007	50.53	51.12	49.11	49.87
3838	NYSE	TMO	Fri, Aug 17, 2007	53.39	53.48	49.29	50.26
3837	NYSE	TMO	Thu, Aug 16, 2007	50.17	51.09	48.75	49.86
3836	NYSE	TMO	Wed, Aug 15, 2007	52.91	52.95	50.44	50.65
3835	NYSE	TMO	Tue, Aug 14, 2007	54.18	54.18	52.69	52.90
3834	NYSE	TMO	Mon, Aug 13, 2007	54.00	54.54	53.09	53.75
3833	NYSE	TMO	Fri, Aug 10, 2007	51.70	53.60	51.06	53.21
3832	NYSE	TMO	Thu, Aug 9, 2007	53.47	54.40	52.00	52.05
3831	NYSE	TMO	Wed, Aug 8, 2007	52.14	53.55	51.85	53.52
3830	NYSE	TMO	Tue, Aug 7, 2007	52.40	52.91	51.62	52.10
3829	NYSE	TMO	Mon, Aug 6, 2007	55.00	55.00	52.09	52.78
3828	NYSE	TMO	Fri, Aug 3, 2007	53.37	54.00	52.27	52.29
3827	NYSE	TMO	Thu, Aug 2, 2007	53.54	53.54	52.40	53.16
3826	NYSE	TMO	Wed, Aug 1, 2007	53.10	53.17	51.94	53.00
3825	NYSE	TMO	Tue, Jul 31, 2007	52.64	54.17	52.14	52.21
3824	NYSE	TMO	Mon, Jul 30, 2007	52.16	53.62	51.87	53.53
3823	NYSE	TMO	Fri, Jul 27, 2007	52.60	53.39	52.05	52.24
3822	NYSE	TMO	Thu, Jul 26, 2007	53.12	54.51	52.06	52.54
3821	NYSE	TMO	Wed, Jul 25, 2007	51.85	53.21	51.39	53.09
3820	NYSE	TMO	Tue, Jul 24, 2007	52.32	53.02	51.45	51.64
3819	NYSE	TMO	Mon, Jul 23, 2007	51.45	53.14	51.45	52.32
3818	NYSE	TMO	Fri, Jul 20, 2007	53.63	53.63	51.93	52.34
3817	NYSE	TMO	Thu, Jul 19, 2007	53.50	53.98	53.00	53.66
3816	NYSE	TMO	Wed, Jul 18, 2007	53.47	53.59	52.85	53.48
3815	NYSE	TMO	Tue, Jul 17, 2007	54.23	54.27	53.71	53.73
3814	NYSE	TMO	Mon, Jul 16, 2007	53.48	54.30	53.34	53.93
3813	NYSE	TMO	Fri, Jul 13, 2007	53.00	53.76	52.73	53.56
3812	NYSE	TMO	Thu, Jul 12, 2007	51.89	53.25	51.58	53.09
3811	NYSE	TMO	Wed, Jul 11, 2007	51.91	52.00	51.39	51.71
3810	NYSE	TMO	Tue, Jul 10, 2007	51.37	52.81	48.71	51.77
3809	NYSE	TMO	Mon, Jul 9, 2007	55.00	55.00	51.90	52.26
3808	NYSE	TMO	Fri, Jul 6, 2007	52.64	52.72	52.12	52.47
3807	NYSE	TMO	Thu, Jul 5, 2007	53.40	53.40	52.56	52.63
3806	NYSE	TMO	Tue, Jul 3, 2007	52.68	53.37	52.68	53.22
3805	NYSE	TMO	Mon, Jul 2, 2007	52.11	52.55	52.10	52.47
3804	NYSE	TMO	Fri, Jun 29, 2007	51.61	52.15	51.42	51.72
3803	NYSE	TMO	Thu, Jun 28, 2007	51.63	52.07	51.32	51.63
3802	NYSE	TMO	Wed, Jun 27, 2007	50.75	51.87	50.45	51.78
3801	NYSE	TMO	Tue, Jun 26, 2007	51.30	51.67	50.67	51.09
3800	NYSE	TMO	Mon, Jun 25, 2007	51.79	52.52	51.14	51.28
3799	NYSE	TMO	Fri, Jun 22, 2007	51.73	52.13	51.14	51.30
3798	NYSE	TMO	Thu, Jun 21, 2007	52.45	52.55	51.65	52.02
3797	NYSE	TMO	Wed, Jun 20, 2007	53.46	53.70	52.49	52.53
3796	NYSE	TMO	Tue, Jun 19, 2007	53.55	53.75	53.12	53.40
3795	NYSE	TMO	Mon, Jun 18, 2007	53.40	53.78	52.69	53.53
3794	NYSE	TMO	Fri, Jun 15, 2007	53.24	54.04	53.01	53.83
3793	NYSE	TMO	Thu, Jun 14, 2007	53.10	53.54	52.74	53.10
3792	NYSE	TMO	Wed, Jun 13, 2007	51.60	53.20	51.02	53.10
3791	NYSE	TMO	Tue, Jun 12, 2007	52.40	52.40	51.43	51.44
3790	NYSE	TMO	Mon, Jun 11, 2007	52.60	53.06	52.20	52.30
3789	NYSE	TMO	Fri, Jun 8, 2007	52.87	53.09	52.76	52.90
3788	NYSE	TMO	Thu, Jun 7, 2007	53.24	53.45	52.83	52.86
3787	NYSE	TMO	Wed, Jun 6, 2007	53.00	53.73	52.91	53.21
3786	NYSE	TMO	Tue, Jun 5, 2007	52.90	53.24	52.40	53.17
3785	NYSE	TMO	Mon, Jun 4, 2007	53.82	53.90	52.85	53.01
3784	NYSE	TMO	Fri, Jun 1, 2007	54.60	55.25	53.81	54.03
3783	NYSE	TMO	Thu, May 31, 2007	54.13	54.84	54.00	54.60
3782	NYSE	TMO	Wed, May 30, 2007	54.06	54.24	53.80	54.11
3781	NYSE	TMO	Tue, May 29, 2007	53.61	54.90	53.61	54.06
3780	NYSE	TMO	Fri, May 25, 2007	53.50	54.02	53.40	54.00
3779	NYSE	TMO	Thu, May 24, 2007	53.72	53.99	53.50	53.84
3778	NYSE	TMO	Wed, May 23, 2007	53.91	54.00	53.35	53.44
3777	NYSE	TMO	Tue, May 22, 2007	53.82	54.00	53.60	53.69
3776	NYSE	TMO	Mon, May 21, 2007	53.70	53.79	53.27	53.57
3775	NYSE	TMO	Fri, May 18, 2007	53.41	53.80	53.21	53.63
3774	NYSE	TMO	Thu, May 17, 2007	53.70	53.85	53.32	53.37
3773	NYSE	TMO	Wed, May 16, 2007	53.74	53.92	53.28	53.90
3772	NYSE	TMO	Tue, May 15, 2007	53.80	53.99	53.23	53.45
3771	NYSE	TMO	Mon, May 14, 2007	54.00	54.34	53.21	53.38
3770	NYSE	TMO	Fri, May 11, 2007	52.11	53.73	51.81	53.63
3769	NYSE	TMO	Thu, May 10, 2007	52.30	52.57	51.75	52.05
3768	NYSE	TMO	Wed, May 9, 2007	52.36	52.72	52.13	52.37
3767	NYSE	TMO	Tue, May 8, 2007	52.55	52.55	52.06	52.35
3766	NYSE	TMO	Mon, May 7, 2007	52.60	52.92	52.46	52.55
3765	NYSE	TMO	Fri, May 4, 2007	53.01	53.20	52.35	52.54
3764	NYSE	TMO	Thu, May 3, 2007	53.20	53.65	52.68	52.90
3763	NYSE	TMO	Wed, May 2, 2007	52.56	52.98	52.23	52.95
3762	NYSE	TMO	Tue, May 1, 2007	52.10	52.72	51.88	52.34
3761	NYSE	TMO	Mon, Apr 30, 2007	52.70	53.59	52.01	52.06
3760	NYSE	TMO	Fri, Apr 27, 2007	53.01	53.90	53.00	53.31
3759	NYSE	TMO	Thu, Apr 26, 2007	51.30	53.83	51.30	53.60
3758	NYSE	TMO	Wed, Apr 25, 2007	50.60	51.00	49.79	50.32
3757	NYSE	TMO	Tue, Apr 24, 2007	49.62	50.20	49.47	49.88
3756	NYSE	TMO	Mon, Apr 23, 2007	49.29	49.72	49.01	49.70
3755	NYSE	TMO	Fri, Apr 20, 2007	49.00	49.45	48.69	49.23
3754	NYSE	TMO	Thu, Apr 19, 2007	49.25	49.25	48.64	48.68
3753	NYSE	TMO	Wed, Apr 18, 2007	48.00	49.39	47.99	49.26
3752	NYSE	TMO	Tue, Apr 17, 2007	49.50	49.69	49.14	49.52
3751	NYSE	TMO	Mon, Apr 16, 2007	49.21	49.55	49.04	49.47
3750	NYSE	TMO	Fri, Apr 13, 2007	49.40	49.40	48.39	48.97
3749	NYSE	TMO	Thu, Apr 12, 2007	48.48	48.71	48.20	48.62
3748	NYSE	TMO	Wed, Apr 11, 2007	48.24	48.50	48.05	48.36
3747	NYSE	TMO	Tue, Apr 10, 2007	48.62	49.00	48.20	48.24
3746	NYSE	TMO	Mon, Apr 9, 2007	48.60	48.90	48.30	48.45
3745	NYSE	TMO	Thu, Apr 5, 2007	47.30	49.04	47.18	48.63
3744	NYSE	TMO	Wed, Apr 4, 2007	46.75	47.55	46.70	47.45
3743	NYSE	TMO	Tue, Apr 3, 2007	46.50	47.00	46.38	46.72
3742	NYSE	TMO	Mon, Apr 2, 2007	46.51	46.61	46.10	46.30
3741	NYSE	TMO	Fri, Mar 30, 2007	46.03	47.00	45.89	46.75
3740	NYSE	TMO	Thu, Mar 29, 2007	46.29	46.37	45.60	45.92
3739	NYSE	TMO	Wed, Mar 28, 2007	46.17	46.30	45.83	46.04
3738	NYSE	TMO	Tue, Mar 27, 2007	45.89	46.43	45.79	46.16
3737	NYSE	TMO	Mon, Mar 26, 2007	46.07	46.10	45.60	45.95
3736	NYSE	TMO	Fri, Mar 23, 2007	46.44	46.49	46.00	46.25
3735	NYSE	TMO	Thu, Mar 22, 2007	47.36	47.36	45.60	46.42
3734	NYSE	TMO	Wed, Mar 21, 2007	46.38	46.67	45.63	46.46
3733	NYSE	TMO	Tue, Mar 20, 2007	46.49	46.52	46.14	46.38
3732	NYSE	TMO	Mon, Mar 19, 2007	45.48	46.49	45.48	46.49
3731	NYSE	TMO	Fri, Mar 16, 2007	45.02	45.71	44.82	45.41
3730	NYSE	TMO	Thu, Mar 15, 2007	45.08	45.20	44.75	45.00
3729	NYSE	TMO	Wed, Mar 14, 2007	44.95	45.57	44.58	45.08
3728	NYSE	TMO	Tue, Mar 13, 2007	45.77	45.89	44.87	44.94
3727	NYSE	TMO	Mon, Mar 12, 2007	45.80	46.26	45.73	46.18
3726	NYSE	TMO	Fri, Mar 9, 2007	46.14	46.35	45.75	45.93
3725	NYSE	TMO	Thu, Mar 8, 2007	45.55	46.38	45.39	45.89
3724	NYSE	TMO	Wed, Mar 7, 2007	44.83	45.50	44.71	45.33
3723	NYSE	TMO	Tue, Mar 6, 2007	45.00	45.27	44.50	44.83
3722	NYSE	TMO	Mon, Mar 5, 2007	43.80	44.61	43.60	44.16
3721	NYSE	TMO	Fri, Mar 2, 2007	45.50	45.56	44.24	44.27
3720	NYSE	TMO	Thu, Mar 1, 2007	45.00	45.75	43.74	45.56
3719	NYSE	TMO	Wed, Feb 28, 2007	45.50	45.96	45.00	45.26
3718	NYSE	TMO	Tue, Feb 27, 2007	46.26	46.46	44.56	45.50
3717	NYSE	TMO	Mon, Feb 26, 2007	48.00	48.00	46.66	46.84
3716	NYSE	TMO	Fri, Feb 23, 2007	47.24	47.52	46.78	47.44
3715	NYSE	TMO	Thu, Feb 22, 2007	47.85	48.04	47.16	47.24
3714	NYSE	TMO	Wed, Feb 21, 2007	47.95	48.08	47.66	47.70
3713	NYSE	TMO	Tue, Feb 20, 2007	47.53	48.02	47.24	47.95
3712	NYSE	TMO	Fri, Feb 16, 2007	47.75	47.76	47.25	47.63
3711	NYSE	TMO	Thu, Feb 15, 2007	47.68	48.22	47.68	48.02
3710	NYSE	TMO	Wed, Feb 14, 2007	47.00	47.73	47.00	47.60
3709	NYSE	TMO	Tue, Feb 13, 2007	47.75	47.94	46.55	46.92
3708	NYSE	TMO	Mon, Feb 12, 2007	48.55	48.85	47.33	47.50
3707	NYSE	TMO	Fri, Feb 9, 2007	49.27	49.48	48.42	48.69
3706	NYSE	TMO	Thu, Feb 8, 2007	49.65	49.90	48.50	48.93
3705	NYSE	TMO	Wed, Feb 7, 2007	49.05	49.78	49.05	49.71
3704	NYSE	TMO	Tue, Feb 6, 2007	49.40	49.70	49.13	49.30
3703	NYSE	TMO	Mon, Feb 5, 2007	49.30	49.50	48.72	49.05
3702	NYSE	TMO	Fri, Feb 2, 2007	48.72	49.53	48.72	49.39
3701	NYSE	TMO	Thu, Feb 1, 2007	48.20	49.04	48.06	48.88
3700	NYSE	TMO	Wed, Jan 31, 2007	47.43	47.98	47.20	47.85
3699	NYSE	TMO	Tue, Jan 30, 2007	47.65	47.80	47.17	47.39
3698	NYSE	TMO	Mon, Jan 29, 2007	47.83	47.95	47.20	47.33
3697	NYSE	TMO	Fri, Jan 26, 2007	47.69	48.00	47.61	47.82
3696	NYSE	TMO	Thu, Jan 25, 2007	48.48	48.56	47.62	47.69
3695	NYSE	TMO	Wed, Jan 24, 2007	48.17	48.54	48.00	48.42
3694	NYSE	TMO	Tue, Jan 23, 2007	48.09	48.53	47.86	48.02
3693	NYSE	TMO	Mon, Jan 22, 2007	49.12	49.30	47.90	48.09
3692	NYSE	TMO	Fri, Jan 19, 2007	48.80	49.08	48.33	49.05
3691	NYSE	TMO	Thu, Jan 18, 2007	48.88	49.06	48.61	48.69
3690	NYSE	TMO	Wed, Jan 17, 2007	48.25	49.43	48.00	48.82
3689	NYSE	TMO	Tue, Jan 16, 2007	48.50	48.67	47.88	48.04
3688	NYSE	TMO	Fri, Jan 12, 2007	48.61	49.04	48.05	48.38
3687	NYSE	TMO	Thu, Jan 11, 2007	47.40	48.75	46.97	48.71
3686	NYSE	TMO	Wed, Jan 10, 2007	46.20	47.34	45.80	47.19
3685	NYSE	TMO	Tue, Jan 9, 2007	45.90	46.58	45.61	46.20
3684	NYSE	TMO	Mon, Jan 8, 2007	44.97	45.24	44.54	44.93
3683	NYSE	TMO	Fri, Jan 5, 2007	45.50	45.60	44.82	45.01
3682	NYSE	TMO	Thu, Jan 4, 2007	45.16	45.72	45.06	45.64
3681	NYSE	TMO	Wed, Jan 3, 2007	45.15	45.86	44.97	45.17
3680	NYSE	TMO	Fri, Dec 29, 2006	45.52	45.63	45.23	45.29
3679	NYSE	TMO	Thu, Dec 28, 2006	46.33	46.34	45.41	45.68
3678	NYSE	TMO	Wed, Dec 27, 2006	45.77	46.25	45.25	46.16
3677	NYSE	TMO	Tue, Dec 26, 2006	45.34	45.69	45.20	45.54
3676	NYSE	TMO	Fri, Dec 22, 2006	45.48	45.62	45.28	45.33
3675	NYSE	TMO	Thu, Dec 21, 2006	46.16	46.16	45.33	45.45
3674	NYSE	TMO	Wed, Dec 20, 2006	46.20	46.33	45.98	46.16
3673	NYSE	TMO	Tue, Dec 19, 2006	45.10	46.25	45.01	46.13
3672	NYSE	TMO	Mon, Dec 18, 2006	45.63	46.03	45.23	45.41
3671	NYSE	TMO	Fri, Dec 15, 2006	45.72	45.82	45.34	45.66
3670	NYSE	TMO	Thu, Dec 14, 2006	46.00	46.20	45.23	45.40
3669	NYSE	TMO	Wed, Dec 13, 2006	44.82	44.84	43.98	44.17
3668	NYSE	TMO	Tue, Dec 12, 2006	44.75	44.89	44.31	44.50
3667	NYSE	TMO	Mon, Dec 11, 2006	45.00	45.01	44.34	44.62
3666	NYSE	TMO	Fri, Dec 8, 2006	45.32	45.49	44.95	45.06
3665	NYSE	TMO	Thu, Dec 7, 2006	45.10	45.55	44.94	45.18
3664	NYSE	TMO	Wed, Dec 6, 2006	44.53	45.03	44.45	44.98
3663	NYSE	TMO	Tue, Dec 5, 2006	44.29	44.67	44.03	44.53
3662	NYSE	TMO	Mon, Dec 4, 2006	43.73	44.25	43.72	44.18
3661	NYSE	TMO	Fri, Dec 1, 2006	43.40	43.93	43.20	43.90
3660	NYSE	TMO	Thu, Nov 30, 2006	44.16	44.48	43.83	43.83
3659	NYSE	TMO	Wed, Nov 29, 2006	43.64	44.34	43.61	44.16
3658	NYSE	TMO	Tue, Nov 28, 2006	43.40	43.83	43.24	43.69
3657	NYSE	TMO	Mon, Nov 27, 2006	44.10	44.26	42.99	43.30
3656	NYSE	TMO	Fri, Nov 24, 2006	44.48	44.49	44.13	44.47
3655	NYSE	TMO	Wed, Nov 22, 2006	44.10	44.45	44.10	44.45
3654	NYSE	TMO	Tue, Nov 21, 2006	44.33	44.39	43.92	44.11
3653	NYSE	TMO	Mon, Nov 20, 2006	43.66	43.95	43.24	43.84
3652	NYSE	TMO	Fri, Nov 17, 2006	43.61	44.15	43.50	44.14
3651	NYSE	TMO	Thu, Nov 16, 2006	44.00	44.00	43.60	43.75
3650	NYSE	TMO	Wed, Nov 15, 2006	43.95	44.00	43.88	43.94
3649	NYSE	TMO	Tue, Nov 14, 2006	43.40	43.97	42.80	43.71
3648	NYSE	TMO	Mon, Nov 13, 2006	44.20	44.59	43.62	43.62
3647	NYSE	TMO	Fri, Nov 10, 2006	43.18	45.25	43.12	45.03
3646	NYSE	TMO	Thu, Nov 9, 2006	44.10	44.21	43.33	43.37
3645	NYSE	TMO	Wed, Nov 8, 2006	44.37	44.37	43.50	43.83
3644	NYSE	TMO	Tue, Nov 7, 2006	43.45	44.57	43.44	44.36
3643	NYSE	TMO	Mon, Nov 6, 2006	43.04	43.44	42.98	43.34
3642	NYSE	TMO	Fri, Nov 3, 2006	42.85	43.12	42.71	42.97
3641	NYSE	TMO	Thu, Nov 2, 2006	42.77	42.92	42.56	42.88
3640	NYSE	TMO	Wed, Nov 1, 2006	42.93	43.08	42.76	42.77
3639	NYSE	TMO	Tue, Oct 31, 2006	43.25	43.25	42.76	42.87
3638	NYSE	TMO	Mon, Oct 30, 2006	43.34	43.44	43.02	43.05
3637	NYSE	TMO	Fri, Oct 27, 2006	43.75	44.12	43.11	43.16
3636	NYSE	TMO	Thu, Oct 26, 2006	43.23	43.77	43.04	43.71
3635	NYSE	TMO	Wed, Oct 25, 2006	44.65	44.65	42.12	43.20
3634	NYSE	TMO	Tue, Oct 24, 2006	42.67	44.30	42.62	44.25
3633	NYSE	TMO	Mon, Oct 23, 2006	41.88	42.29	41.57	42.29
3632	NYSE	TMO	Fri, Oct 20, 2006	43.32	43.32	41.94	42.03
3631	NYSE	TMO	Thu, Oct 19, 2006	42.51	43.04	42.06	43.04
3630	NYSE	TMO	Wed, Oct 18, 2006	41.81	42.80	41.69	42.42
3629	NYSE	TMO	Tue, Oct 17, 2006	40.97	41.82	40.75	41.67
3628	NYSE	TMO	Mon, Oct 16, 2006	40.95	41.07	40.72	41.02
3627	NYSE	TMO	Fri, Oct 13, 2006	40.55	40.98	40.37	40.94
3626	NYSE	TMO	Thu, Oct 12, 2006	39.80	40.65	39.65	40.55
3625	NYSE	TMO	Wed, Oct 11, 2006	39.70	39.82	39.40	39.67
3624	NYSE	TMO	Tue, Oct 10, 2006	39.82	39.85	39.42	39.79
3623	NYSE	TMO	Mon, Oct 9, 2006	39.89	39.99	39.76	39.85
3622	NYSE	TMO	Fri, Oct 6, 2006	39.44	40.00	39.43	39.99
3621	NYSE	TMO	Thu, Oct 5, 2006	39.47	39.72	39.36	39.66
3620	NYSE	TMO	Wed, Oct 4, 2006	38.82	39.49	38.77	39.41
3619	NYSE	TMO	Tue, Oct 3, 2006	39.02	39.03	38.57	38.93
3618	NYSE	TMO	Mon, Oct 2, 2006	39.21	39.41	38.97	38.98
3617	NYSE	TMO	Fri, Sep 29, 2006	39.37	39.61	39.17	39.33
3616	NYSE	TMO	Thu, Sep 28, 2006	39.58	39.65	39.39	39.44
3615	NYSE	TMO	Wed, Sep 27, 2006	39.73	39.88	39.52	39.57
3614	NYSE	TMO	Tue, Sep 26, 2006	39.87	39.89	39.50	39.72
3613	NYSE	TMO	Mon, Sep 25, 2006	39.59	39.87	39.51	39.87
3612	NYSE	TMO	Fri, Sep 22, 2006	40.13	40.13	39.21	39.41
3611	NYSE	TMO	Thu, Sep 21, 2006	40.08	40.22	40.02	40.07
3610	NYSE	TMO	Wed, Sep 20, 2006	40.05	40.10	39.89	40.08
3609	NYSE	TMO	Tue, Sep 19, 2006	40.08	40.15	39.77	40.00
3608	NYSE	TMO	Mon, Sep 18, 2006	40.45	40.54	39.98	40.03
3607	NYSE	TMO	Fri, Sep 15, 2006	40.00	40.29	39.85	40.21
3606	NYSE	TMO	Thu, Sep 14, 2006	39.36	39.59	39.21	39.57
3605	NYSE	TMO	Wed, Sep 13, 2006	39.33	39.45	39.14	39.45
3604	NYSE	TMO	Tue, Sep 12, 2006	39.05	39.40	39.05	39.30
3603	NYSE	TMO	Mon, Sep 11, 2006	39.29	39.29	38.91	38.99
3602	NYSE	TMO	Fri, Sep 8, 2006	39.30	39.48	39.13	39.29
3601	NYSE	TMO	Thu, Sep 7, 2006	39.24	39.36	39.16	39.18
3600	NYSE	TMO	Wed, Sep 6, 2006	39.18	39.39	38.83	39.24
3599	NYSE	TMO	Tue, Sep 5, 2006	39.09	39.26	38.99	39.18
3598	NYSE	TMO	Fri, Sep 1, 2006	39.24	39.45	39.15	39.24
3597	NYSE	TMO	Thu, Aug 31, 2006	39.25	39.33	39.08	39.20
3596	NYSE	TMO	Wed, Aug 30, 2006	39.27	39.31	39.15	39.22
3595	NYSE	TMO	Tue, Aug 29, 2006	39.35	39.49	39.11	39.26
3594	NYSE	TMO	Mon, Aug 28, 2006	39.23	39.44	39.17	39.30
3593	NYSE	TMO	Fri, Aug 25, 2006	39.18	39.38	39.05	39.23
3592	NYSE	TMO	Thu, Aug 24, 2006	39.21	39.44	38.66	39.30
3591	NYSE	TMO	Wed, Aug 23, 2006	39.45	39.46	39.08	39.21
3590	NYSE	TMO	Tue, Aug 22, 2006	39.20	39.42	39.10	39.32
3589	NYSE	TMO	Mon, Aug 21, 2006	39.04	39.53	39.00	39.25
3588	NYSE	TMO	Fri, Aug 18, 2006	39.42	39.42	39.19	39.40
3587	NYSE	TMO	Thu, Aug 17, 2006	39.28	39.42	39.12	39.42
3586	NYSE	TMO	Wed, Aug 16, 2006	39.29	39.42	38.99	39.39
3585	NYSE	TMO	Tue, Aug 15, 2006	38.60	39.37	38.50	39.23
3584	NYSE	TMO	Mon, Aug 14, 2006	39.45	39.45	38.18	38.37
3583	NYSE	TMO	Fri, Aug 11, 2006	38.12	38.20	37.81	38.01
3582	NYSE	TMO	Thu, Aug 10, 2006	37.32	38.21	37.30	38.12
3581	NYSE	TMO	Wed, Aug 9, 2006	37.83	37.98	37.26	37.29
3580	NYSE	TMO	Tue, Aug 8, 2006	37.70	37.96	37.41	37.49
3579	NYSE	TMO	Mon, Aug 7, 2006	37.76	37.79	37.42	37.65
3578	NYSE	TMO	Fri, Aug 4, 2006	37.91	37.92	37.37	37.70
3577	NYSE	TMO	Thu, Aug 3, 2006	37.24	37.75	36.85	37.72
3576	NYSE	TMO	Wed, Aug 2, 2006	37.40	37.53	37.08	37.25
3575	NYSE	TMO	Tue, Aug 1, 2006	37.00	37.21	36.54	37.14
3574	NYSE	TMO	Mon, Jul 31, 2006	37.10	37.13	36.80	37.01
3573	NYSE	TMO	Fri, Jul 28, 2006	36.75	37.25	36.67	37.20
3572	NYSE	TMO	Thu, Jul 27, 2006	36.63	36.97	36.47	36.65
3571	NYSE	TMO	Wed, Jul 26, 2006	36.10	37.05	36.07	36.35
3570	NYSE	TMO	Tue, Jul 25, 2006	35.20	36.70	35.12	36.63
3569	NYSE	TMO	Mon, Jul 24, 2006	34.94	35.23	34.94	35.22
3568	NYSE	TMO	Fri, Jul 21, 2006	35.41	35.51	34.79	34.95
3567	NYSE	TMO	Thu, Jul 20, 2006	36.13	36.14	35.46	35.51
3566	NYSE	TMO	Wed, Jul 19, 2006	35.40	36.25	35.40	36.19
3565	NYSE	TMO	Tue, Jul 18, 2006	35.30	35.54	34.99	35.27
3564	NYSE	TMO	Mon, Jul 17, 2006	34.75	35.17	34.69	35.11
3563	NYSE	TMO	Fri, Jul 14, 2006	35.00	35.12	34.50	34.59
3562	NYSE	TMO	Thu, Jul 13, 2006	35.60	35.60	35.00	35.00
3561	NYSE	TMO	Wed, Jul 12, 2006	35.45	35.77	35.45	35.60
3560	NYSE	TMO	Tue, Jul 11, 2006	35.79	35.85	35.23	35.55
3559	NYSE	TMO	Mon, Jul 10, 2006	36.03	36.25	35.88	35.90
3558	NYSE	TMO	Fri, Jul 7, 2006	36.53	36.53	35.90	35.91
3557	NYSE	TMO	Thu, Jul 6, 2006	36.16	36.54	36.07	36.53
3556	NYSE	TMO	Wed, Jul 5, 2006	36.14	36.43	35.95	36.16
3555	NYSE	TMO	Mon, Jul 3, 2006	36.24	36.50	36.11	36.42
3554	NYSE	TMO	Fri, Jun 30, 2006	35.76	36.29	35.67	36.24
3553	NYSE	TMO	Thu, Jun 29, 2006	34.92	35.84	34.88	35.83
3552	NYSE	TMO	Wed, Jun 28, 2006	34.15	34.69	34.04	34.67
3551	NYSE	TMO	Tue, Jun 27, 2006	34.79	34.82	33.98	34.03
3550	NYSE	TMO	Mon, Jun 26, 2006	34.15	34.68	33.85	34.68
3549	NYSE	TMO	Fri, Jun 23, 2006	34.47	34.49	34.00	34.00
3548	NYSE	TMO	Thu, Jun 22, 2006	35.08	35.08	34.41	34.47
3547	NYSE	TMO	Wed, Jun 21, 2006	34.80	34.99	34.56	34.82
3546	NYSE	TMO	Tue, Jun 20, 2006	34.64	35.00	34.52	34.82
3545	NYSE	TMO	Mon, Jun 19, 2006	35.24	35.30	34.32	34.53
3544	NYSE	TMO	Fri, Jun 16, 2006	35.21	35.44	35.09	35.24
3543	NYSE	TMO	Thu, Jun 15, 2006	35.30	35.55	35.05	35.35
3542	NYSE	TMO	Wed, Jun 14, 2006	35.48	35.64	35.18	35.28
3541	NYSE	TMO	Tue, Jun 13, 2006	35.59	35.93	35.42	35.60
3540	NYSE	TMO	Mon, Jun 12, 2006	36.15	36.35	35.53	35.59
3539	NYSE	TMO	Fri, Jun 9, 2006	36.15	36.45	36.00	36.14
3538	NYSE	TMO	Thu, Jun 8, 2006	36.60	36.61	35.97	36.43
3537	NYSE	TMO	Wed, Jun 7, 2006	36.97	37.11	36.55	36.62
3536	NYSE	TMO	Tue, Jun 6, 2006	36.47	36.93	36.25	36.81
3535	NYSE	TMO	Mon, Jun 5, 2006	36.92	36.92	36.25	36.27
3534	NYSE	TMO	Fri, Jun 2, 2006	36.85	36.97	36.72	36.92
3533	NYSE	TMO	Thu, Jun 1, 2006	36.73	36.92	36.63	36.85
3532	NYSE	TMO	Wed, May 31, 2006	36.61	36.86	36.41	36.74
3531	NYSE	TMO	Tue, May 30, 2006	36.92	36.93	36.48	36.57
3530	NYSE	TMO	Fri, May 26, 2006	37.03	37.15	36.80	36.92
3529	NYSE	TMO	Thu, May 25, 2006	36.60	36.99	36.49	36.96
3528	NYSE	TMO	Wed, May 24, 2006	37.04	37.28	36.30	36.45
3527	NYSE	TMO	Tue, May 23, 2006	36.80	37.26	36.80	37.13
3526	NYSE	TMO	Mon, May 22, 2006	36.60	36.70	36.19	36.56
3525	NYSE	TMO	Fri, May 19, 2006	36.55	36.96	36.51	36.70
3524	NYSE	TMO	Thu, May 18, 2006	35.96	36.80	35.96	36.50
3523	NYSE	TMO	Wed, May 17, 2006	36.36	36.44	35.87	35.96
3522	NYSE	TMO	Tue, May 16, 2006	36.76	36.99	36.61	36.69
3521	NYSE	TMO	Mon, May 15, 2006	37.18	37.59	36.26	36.80
3520	NYSE	TMO	Fri, May 12, 2006	38.31	38.31	37.54	37.55
3519	NYSE	TMO	Thu, May 11, 2006	38.60	38.81	37.50	37.65
3518	NYSE	TMO	Wed, May 10, 2006	38.62	38.69	38.41	38.60
3517	NYSE	TMO	Tue, May 9, 2006	38.54	39.05	38.29	38.45
3516	NYSE	TMO	Mon, May 8, 2006	41.30	41.85	38.15	38.54
3515	NYSE	TMO	Fri, May 5, 2006	39.28	39.56	38.90	39.45
3514	NYSE	TMO	Thu, May 4, 2006	38.68	39.35	38.60	39.26
3513	NYSE	TMO	Wed, May 3, 2006	38.45	38.77	38.32	38.60
3512	NYSE	TMO	Tue, May 2, 2006	38.37	38.78	38.32	38.60
3511	NYSE	TMO	Mon, May 1, 2006	38.55	38.80	37.89	38.20
3510	NYSE	TMO	Fri, Apr 28, 2006	38.84	38.98	38.22	38.54
3509	NYSE	TMO	Thu, Apr 27, 2006	38.53	39.15	38.30	38.99
3508	NYSE	TMO	Wed, Apr 26, 2006	38.55	39.11	37.86	38.53
3507	NYSE	TMO	Tue, Apr 25, 2006	37.75	37.92	37.44	37.89
3506	NYSE	TMO	Mon, Apr 24, 2006	37.73	37.83	37.51	37.60
3505	NYSE	TMO	Fri, Apr 21, 2006	37.64	37.78	37.38	37.70
3504	NYSE	TMO	Thu, Apr 20, 2006	37.04	37.62	37.04	37.43
3503	NYSE	TMO	Wed, Apr 19, 2006	36.80	37.14	36.61	37.13
3502	NYSE	TMO	Tue, Apr 18, 2006	36.25	36.85	36.11	36.85
3501	NYSE	TMO	Mon, Apr 17, 2006	36.16	36.37	36.03	36.22
3500	NYSE	TMO	Thu, Apr 13, 2006	35.95	36.32	35.79	36.29
3499	NYSE	TMO	Wed, Apr 12, 2006	35.78	36.40	35.74	36.10
3498	NYSE	TMO	Tue, Apr 11, 2006	36.07	36.22	35.67	35.86
3497	NYSE	TMO	Mon, Apr 10, 2006	36.18	36.37	35.94	36.17
3496	NYSE	TMO	Fri, Apr 7, 2006	36.67	36.72	36.16	36.17
3495	NYSE	TMO	Thu, Apr 6, 2006	36.84	37.00	36.29	36.55
3494	NYSE	TMO	Wed, Apr 5, 2006	36.88	36.99	36.65	36.87
3493	NYSE	TMO	Tue, Apr 4, 2006	36.84	37.15	36.71	36.96
3492	NYSE	TMO	Mon, Apr 3, 2006	37.15	37.30	36.55	36.90
3491	NYSE	TMO	Fri, Mar 31, 2006	37.05	37.50	36.88	37.09
3490	NYSE	TMO	Thu, Mar 30, 2006	37.02	37.22	36.80	37.10
3489	NYSE	TMO	Wed, Mar 29, 2006	36.12	37.32	36.10	37.12
3488	NYSE	TMO	Tue, Mar 28, 2006	35.96	36.35	35.86	36.12
3487	NYSE	TMO	Mon, Mar 27, 2006	36.00	36.03	35.71	36.00
3486	NYSE	TMO	Fri, Mar 24, 2006	35.70	36.27	35.60	36.11
3485	NYSE	TMO	Thu, Mar 23, 2006	35.54	35.75	35.23	35.75
3484	NYSE	TMO	Wed, Mar 22, 2006	35.48	35.82	35.38	35.79
3483	NYSE	TMO	Tue, Mar 21, 2006	36.00	36.09	35.55	35.58
3482	NYSE	TMO	Mon, Mar 20, 2006	35.67	36.11	35.54	36.00
3481	NYSE	TMO	Fri, Mar 17, 2006	36.36	36.36	35.85	35.90
3480	NYSE	TMO	Thu, Mar 16, 2006	35.95	36.49	35.85	36.11
3479	NYSE	TMO	Wed, Mar 15, 2006	35.50	36.00	35.41	35.96
3478	NYSE	TMO	Tue, Mar 14, 2006	35.40	35.54	35.28	35.51
3477	NYSE	TMO	Mon, Mar 13, 2006	35.15	35.56	35.15	35.50
3476	NYSE	TMO	Fri, Mar 10, 2006	35.15	35.48	34.92	35.28
3475	NYSE	TMO	Thu, Mar 9, 2006	35.05	35.36	35.00	35.16
3474	NYSE	TMO	Wed, Mar 8, 2006	34.88	35.05	34.70	35.00
3473	NYSE	TMO	Tue, Mar 7, 2006	34.60	34.90	34.60	34.88
3472	NYSE	TMO	Mon, Mar 6, 2006	35.00	35.00	34.72	34.83
3471	NYSE	TMO	Fri, Mar 3, 2006	34.78	35.20	34.55	34.91
3470	NYSE	TMO	Thu, Mar 2, 2006	34.98	34.99	34.65	34.78
3469	NYSE	TMO	Wed, Mar 1, 2006	34.94	35.03	34.52	34.97
3468	NYSE	TMO	Tue, Feb 28, 2006	34.91	34.91	34.48	34.62
3467	NYSE	TMO	Mon, Feb 27, 2006	34.55	35.20	34.51	35.17
3466	NYSE	TMO	Fri, Feb 24, 2006	34.76	34.85	34.35	34.55
3465	NYSE	TMO	Thu, Feb 23, 2006	34.41	34.91	34.17	34.73
3464	NYSE	TMO	Wed, Feb 22, 2006	34.14	34.66	34.09	34.62
3463	NYSE	TMO	Tue, Feb 21, 2006	34.29	34.39	33.73	33.86
3462	NYSE	TMO	Fri, Feb 17, 2006	34.15	34.62	33.94	34.16
3461	NYSE	TMO	Thu, Feb 16, 2006	33.98	34.25	33.97	34.10
3460	NYSE	TMO	Wed, Feb 15, 2006	34.25	34.25	33.83	33.97
3459	NYSE	TMO	Tue, Feb 14, 2006	33.75	34.46	33.72	34.43
3458	NYSE	TMO	Mon, Feb 13, 2006	34.06	34.27	33.75	33.84
3457	NYSE	TMO	Fri, Feb 10, 2006	34.08	34.29	33.72	34.09
3456	NYSE	TMO	Thu, Feb 9, 2006	34.00	34.18	33.70	34.08
3455	NYSE	TMO	Wed, Feb 8, 2006	33.35	34.08	33.28	33.99
3454	NYSE	TMO	Tue, Feb 7, 2006	33.96	34.04	33.13	33.22
3453	NYSE	TMO	Mon, Feb 6, 2006	34.55	34.67	33.90	34.15
3452	NYSE	TMO	Fri, Feb 3, 2006	34.84	35.20	34.66	34.88
3451	NYSE	TMO	Thu, Feb 2, 2006	34.75	34.95	34.19	34.67
3450	NYSE	TMO	Wed, Feb 1, 2006	33.55	33.64	32.97	33.60
3449	NYSE	TMO	Tue, Jan 31, 2006	33.20	33.65	32.67	33.64
3448	NYSE	TMO	Mon, Jan 30, 2006	33.23	33.67	33.02	33.34
3447	NYSE	TMO	Fri, Jan 27, 2006	33.17	33.33	33.02	33.28
3446	NYSE	TMO	Thu, Jan 26, 2006	33.35	33.37	32.98	33.13
3445	NYSE	TMO	Wed, Jan 25, 2006	33.30	33.36	33.08	33.17
3444	NYSE	TMO	Tue, Jan 24, 2006	32.49	33.30	32.46	33.08
3443	NYSE	TMO	Mon, Jan 23, 2006	32.10	32.38	32.10	32.27
3442	NYSE	TMO	Fri, Jan 20, 2006	32.50	32.51	31.91	32.01
3441	NYSE	TMO	Thu, Jan 19, 2006	32.08	32.56	32.02	32.50
3440	NYSE	TMO	Wed, Jan 18, 2006	31.87	32.10	31.60	32.05
3439	NYSE	TMO	Tue, Jan 17, 2006	32.00	32.08	31.74	31.97
3438	NYSE	TMO	Fri, Jan 13, 2006	31.44	32.07	31.40	32.05
3437	NYSE	TMO	Thu, Jan 12, 2006	31.39	31.45	31.10	31.44
3436	NYSE	TMO	Wed, Jan 11, 2006	31.31	31.62	31.25	31.49
3435	NYSE	TMO	Tue, Jan 10, 2006	31.00	31.25	30.59	31.16
3434	NYSE	TMO	Mon, Jan 9, 2006	30.35	31.21	30.35	31.12
3433	NYSE	TMO	Fri, Jan 6, 2006	30.66	30.78	30.27	30.44
3432	NYSE	TMO	Thu, Jan 5, 2006	30.25	30.52	30.17	30.43
3431	NYSE	TMO	Wed, Jan 4, 2006	30.23	30.65	30.21	30.51
3430	NYSE	TMO	Tue, Jan 3, 2006	30.40	30.40	29.95	30.28
3429	NYSE	TMO	Fri, Dec 30, 2005	30.55	30.57	30.08	30.13
3428	NYSE	TMO	Thu, Dec 29, 2005	30.30	30.93	30.25	30.69
3427	NYSE	TMO	Wed, Dec 28, 2005	30.52	30.65	30.16	30.25
3426	NYSE	TMO	Tue, Dec 27, 2005	30.63	30.90	30.27	30.47
3425	NYSE	TMO	Fri, Dec 23, 2005	30.80	30.80	30.06	30.53
3424	NYSE	TMO	Thu, Dec 22, 2005	31.64	31.64	30.96	31.18
3423	NYSE	TMO	Wed, Dec 21, 2005	31.83	31.83	31.41	31.65
3422	NYSE	TMO	Tue, Dec 20, 2005	31.68	31.87	31.61	31.78
3421	NYSE	TMO	Mon, Dec 19, 2005	31.45	31.77	31.40	31.68
3420	NYSE	TMO	Fri, Dec 16, 2005	30.90	31.46	30.89	31.35
3419	NYSE	TMO	Thu, Dec 15, 2005	30.82	30.86	30.46	30.80
3418	NYSE	TMO	Wed, Dec 14, 2005	30.80	30.89	30.69	30.82
3417	NYSE	TMO	Tue, Dec 13, 2005	30.63	30.90	30.45	30.76
3416	NYSE	TMO	Mon, Dec 12, 2005	30.84	30.98	30.50	30.61
3415	NYSE	TMO	Fri, Dec 9, 2005	30.73	30.93	30.56	30.70
3414	NYSE	TMO	Thu, Dec 8, 2005	30.79	30.90	30.47	30.68
3413	NYSE	TMO	Wed, Dec 7, 2005	31.30	31.40	30.55	30.79
3412	NYSE	TMO	Tue, Dec 6, 2005	31.24	31.66	30.80	31.25
3411	NYSE	TMO	Mon, Dec 5, 2005	31.10	31.27	30.89	31.05
3410	NYSE	TMO	Fri, Dec 2, 2005	31.39	31.40	31.01	31.10
3409	NYSE	TMO	Thu, Dec 1, 2005	31.05	31.53	30.97	31.39
3408	NYSE	TMO	Wed, Nov 30, 2005	30.88	31.07	30.76	30.85
3407	NYSE	TMO	Tue, Nov 29, 2005	30.84	30.90	30.70	30.74
3406	NYSE	TMO	Mon, Nov 28, 2005	30.98	31.00	30.56	30.70
3405	NYSE	TMO	Fri, Nov 25, 2005	30.60	30.78	30.50	30.75
3404	NYSE	TMO	Wed, Nov 23, 2005	30.32	30.75	30.22	30.45
3403	NYSE	TMO	Tue, Nov 22, 2005	30.40	30.44	29.90	30.29
3402	NYSE	TMO	Mon, Nov 21, 2005	30.66	30.66	30.33	30.61
3401	NYSE	TMO	Fri, Nov 18, 2005	30.33	30.69	30.23	30.65
3400	NYSE	TMO	Thu, Nov 17, 2005	29.92	30.33	29.87	30.33
3399	NYSE	TMO	Wed, Nov 16, 2005	29.98	30.04	29.70	29.87
3398	NYSE	TMO	Tue, Nov 15, 2005	29.71	30.20	29.71	29.91
3397	NYSE	TMO	Mon, Nov 14, 2005	29.92	29.98	29.33	29.71
3396	NYSE	TMO	Fri, Nov 11, 2005	29.78	30.13	29.60	29.92
3395	NYSE	TMO	Thu, Nov 10, 2005	29.64	30.00	29.47	29.68
3394	NYSE	TMO	Wed, Nov 9, 2005	29.64	29.72	29.41	29.63
3393	NYSE	TMO	Tue, Nov 8, 2005	29.59	29.75	29.45	29.64
3392	NYSE	TMO	Mon, Nov 7, 2005	30.14	30.20	29.41	29.53
3391	NYSE	TMO	Fri, Nov 4, 2005	29.97	30.26	29.88	30.14
3390	NYSE	TMO	Thu, Nov 3, 2005	29.82	30.32	29.40	30.17
3389	NYSE	TMO	Wed, Nov 2, 2005	29.53	29.94	29.46	29.87
3388	NYSE	TMO	Tue, Nov 1, 2005	30.19	30.19	29.66	29.75
3387	NYSE	TMO	Mon, Oct 31, 2005	30.07	30.31	29.96	30.19
3386	NYSE	TMO	Fri, Oct 28, 2005	29.65	30.02	29.62	30.01
3385	NYSE	TMO	Thu, Oct 27, 2005	29.81	29.89	29.30	29.69
3384	NYSE	TMO	Wed, Oct 26, 2005	30.60	30.63	29.82	29.90
3383	NYSE	TMO	Tue, Oct 25, 2005	30.75	30.89	30.35	30.70
3382	NYSE	TMO	Mon, Oct 24, 2005	30.21	31.00	30.21	31.00
3381	NYSE	TMO	Fri, Oct 21, 2005	30.20	30.47	30.12	30.21
3380	NYSE	TMO	Thu, Oct 20, 2005	30.17	30.53	29.85	30.00
3379	NYSE	TMO	Wed, Oct 19, 2005	30.02	30.23	29.94	30.23
3378	NYSE	TMO	Tue, Oct 18, 2005	30.20	30.41	30.19	30.25
3377	NYSE	TMO	Mon, Oct 17, 2005	30.54	30.62	30.09	30.30
3376	NYSE	TMO	Fri, Oct 14, 2005	30.10	30.69	29.98	30.48
3375	NYSE	TMO	Thu, Oct 13, 2005	29.83	30.11	29.82	30.10
3374	NYSE	TMO	Wed, Oct 12, 2005	29.86	30.03	29.58	29.81
3373	NYSE	TMO	Tue, Oct 11, 2005	30.34	30.51	29.71	29.86
3372	NYSE	TMO	Mon, Oct 10, 2005	30.46	30.47	30.18	30.34
3371	NYSE	TMO	Fri, Oct 7, 2005	30.85	30.89	30.34	30.47
3370	NYSE	TMO	Thu, Oct 6, 2005	31.20	31.55	30.58	30.81
3369	NYSE	TMO	Wed, Oct 5, 2005	31.20	31.41	30.96	31.16
3368	NYSE	TMO	Tue, Oct 4, 2005	30.90	31.80	30.89	30.94
3367	NYSE	TMO	Mon, Oct 3, 2005	30.72	30.95	30.52	30.79
3366	NYSE	TMO	Fri, Sep 30, 2005	30.70	30.98	30.58	30.90
3365	NYSE	TMO	Thu, Sep 29, 2005	30.45	30.91	30.12	30.73
3364	NYSE	TMO	Wed, Sep 28, 2005	30.45	30.87	30.41	30.60
3363	NYSE	TMO	Tue, Sep 27, 2005	30.38	30.43	29.81	30.40
3362	NYSE	TMO	Mon, Sep 26, 2005	30.60	30.70	30.22	30.40
3361	NYSE	TMO	Fri, Sep 23, 2005	30.15	30.59	30.00	30.52
3360	NYSE	TMO	Thu, Sep 22, 2005	30.05	30.30	30.01	30.30
3359	NYSE	TMO	Wed, Sep 21, 2005	30.26	30.29	29.86	30.05
3358	NYSE	TMO	Tue, Sep 20, 2005	30.26	30.58	30.02	30.13
3357	NYSE	TMO	Mon, Sep 19, 2005	30.83	30.83	30.17	30.26
3356	NYSE	TMO	Fri, Sep 16, 2005	30.60	30.90	30.60	30.85
3355	NYSE	TMO	Thu, Sep 15, 2005	30.50	30.73	30.50	30.65
3354	NYSE	TMO	Wed, Sep 14, 2005	30.70	30.80	30.13	30.25
3353	NYSE	TMO	Tue, Sep 13, 2005	30.37	30.98	30.31	30.76
3352	NYSE	TMO	Mon, Sep 12, 2005	29.75	30.43	29.74	30.35
3351	NYSE	TMO	Fri, Sep 9, 2005	28.97	29.20	28.94	29.11
3350	NYSE	TMO	Thu, Sep 8, 2005	28.88	29.21	28.76	29.00
3349	NYSE	TMO	Wed, Sep 7, 2005	28.53	28.88	28.44	28.88
3348	NYSE	TMO	Tue, Sep 6, 2005	27.78	28.50	27.74	28.44
3347	NYSE	TMO	Fri, Sep 2, 2005	27.80	27.91	27.55	27.74
3346	NYSE	TMO	Thu, Sep 1, 2005	27.82	27.97	27.56	27.85
3345	NYSE	TMO	Wed, Aug 31, 2005	27.50	27.90	27.32	27.90
3344	NYSE	TMO	Tue, Aug 30, 2005	27.70	27.77	27.34	27.55
3343	NYSE	TMO	Mon, Aug 29, 2005	27.96	27.98	27.61	27.84
3342	NYSE	TMO	Fri, Aug 26, 2005	28.50	28.54	28.01	28.09
3341	NYSE	TMO	Thu, Aug 25, 2005	28.27	28.65	28.17	28.55
3340	NYSE	TMO	Wed, Aug 24, 2005	28.01	28.49	27.89	28.20
3339	NYSE	TMO	Tue, Aug 23, 2005	28.32	28.45	28.02	28.12
3338	NYSE	TMO	Mon, Aug 22, 2005	28.45	28.69	28.19	28.34
3337	NYSE	TMO	Fri, Aug 19, 2005	28.60	28.80	28.38	28.40
3336	NYSE	TMO	Thu, Aug 18, 2005	28.72	28.77	28.38	28.42
3335	NYSE	TMO	Wed, Aug 17, 2005	28.68	28.87	28.61	28.75
3334	NYSE	TMO	Tue, Aug 16, 2005	28.97	29.01	28.52	28.71
3333	NYSE	TMO	Mon, Aug 15, 2005	28.85	29.08	28.75	28.96
3332	NYSE	TMO	Fri, Aug 12, 2005	29.08	29.19	28.45	28.77
3331	NYSE	TMO	Thu, Aug 11, 2005	28.97	29.20	28.94	29.12
3330	NYSE	TMO	Wed, Aug 10, 2005	29.05	29.48	28.75	28.94
3329	NYSE	TMO	Tue, Aug 9, 2005	28.70	29.05	28.68	28.90
3328	NYSE	TMO	Mon, Aug 8, 2005	29.15	29.19	28.54	28.60
3327	NYSE	TMO	Fri, Aug 5, 2005	29.22	29.37	28.97	29.11
3326	NYSE	TMO	Thu, Aug 4, 2005	29.18	29.45	29.17	29.20
3325	NYSE	TMO	Wed, Aug 3, 2005	29.53	29.60	29.16	29.28
3324	NYSE	TMO	Tue, Aug 2, 2005	29.61	29.69	29.26	29.49
3323	NYSE	TMO	Mon, Aug 1, 2005	29.75	29.77	29.45	29.55
3322	NYSE	TMO	Fri, Jul 29, 2005	30.08	30.33	29.79	29.86
3321	NYSE	TMO	Thu, Jul 28, 2005	30.12	30.27	29.69	30.21
3320	NYSE	TMO	Wed, Jul 27, 2005	30.00	30.49	30.00	30.20
3319	NYSE	TMO	Tue, Jul 26, 2005	29.12	29.77	29.07	29.70
3318	NYSE	TMO	Mon, Jul 25, 2005	29.22	29.38	29.08	29.11
3317	NYSE	TMO	Fri, Jul 22, 2005	29.45	29.67	29.04	29.17
3316	NYSE	TMO	Thu, Jul 21, 2005	29.20	29.51	28.91	29.16
3315	NYSE	TMO	Wed, Jul 20, 2005	27.81	29.29	27.80	29.20
3314	NYSE	TMO	Tue, Jul 19, 2005	27.74	27.89	27.58	27.71
3313	NYSE	TMO	Mon, Jul 18, 2005	27.50	27.84	27.50	27.60
3312	NYSE	TMO	Fri, Jul 15, 2005	27.75	27.75	27.55	27.62
3311	NYSE	TMO	Thu, Jul 14, 2005	28.10	28.25	27.77	27.77
3310	NYSE	TMO	Wed, Jul 13, 2005	28.05	28.06	27.68	27.89
3309	NYSE	TMO	Tue, Jul 12, 2005	28.00	28.50	27.68	27.98
3308	NYSE	TMO	Mon, Jul 11, 2005	27.14	27.36	27.01	27.30
3307	NYSE	TMO	Fri, Jul 8, 2005	26.70	27.09	26.59	27.02
3306	NYSE	TMO	Thu, Jul 7, 2005	26.61	26.81	26.32	26.70
3305	NYSE	TMO	Wed, Jul 6, 2005	26.81	27.34	26.69	27.06
3304	NYSE	TMO	Tue, Jul 5, 2005	26.79	26.85	26.41	26.73
3303	NYSE	TMO	Fri, Jul 1, 2005	26.90	27.00	26.64	26.80
3302	NYSE	TMO	Thu, Jun 30, 2005	27.00	27.24	26.87	26.87
3301	NYSE	TMO	Wed, Jun 29, 2005	26.91	27.13	26.84	26.99
3300	NYSE	TMO	Tue, Jun 28, 2005	26.49	26.77	26.42	26.75
3299	NYSE	TMO	Mon, Jun 27, 2005	26.81	26.84	26.42	26.48
3298	NYSE	TMO	Fri, Jun 24, 2005	26.90	27.18	26.75	26.80
3297	NYSE	TMO	Thu, Jun 23, 2005	26.73	26.90	26.50	26.56
3296	NYSE	TMO	Wed, Jun 22, 2005	26.72	26.84	26.56	26.71
3295	NYSE	TMO	Tue, Jun 21, 2005	26.65	26.75	26.55	26.67
3294	NYSE	TMO	Mon, Jun 20, 2005	26.90	26.91	26.68	26.74
3293	NYSE	TMO	Fri, Jun 17, 2005	26.91	26.98	26.77	26.95
3292	NYSE	TMO	Thu, Jun 16, 2005	26.72	27.02	26.57	26.91
3291	NYSE	TMO	Wed, Jun 15, 2005	26.79	26.91	26.50	26.72
3290	NYSE	TMO	Tue, Jun 14, 2005	26.57	26.83	26.57	26.77
3289	NYSE	TMO	Mon, Jun 13, 2005	26.50	26.70	26.37	26.63
3288	NYSE	TMO	Fri, Jun 10, 2005	26.86	26.88	26.51	26.65
3287	NYSE	TMO	Thu, Jun 9, 2005	26.85	26.90	26.51	26.88
3286	NYSE	TMO	Wed, Jun 8, 2005	26.88	26.90	26.60	26.89
3285	NYSE	TMO	Tue, Jun 7, 2005	26.57	26.96	26.52	26.70
3284	NYSE	TMO	Mon, Jun 6, 2005	26.37	26.58	26.25	26.54
3283	NYSE	TMO	Fri, Jun 3, 2005	26.51	26.55	26.30	26.45
3282	NYSE	TMO	Thu, Jun 2, 2005	26.42	26.69	26.20	26.40
3281	NYSE	TMO	Wed, Jun 1, 2005	26.39	26.63	26.32	26.47
3280	NYSE	TMO	Tue, May 31, 2005	26.36	26.54	26.23	26.32
3279	NYSE	TMO	Fri, May 27, 2005	26.68	26.70	26.43	26.50
3278	NYSE	TMO	Thu, May 26, 2005	26.86	27.00	26.61	26.75
3277	NYSE	TMO	Wed, May 25, 2005	26.77	26.80	26.60	26.70
3276	NYSE	TMO	Tue, May 24, 2005	26.99	26.99	26.50	26.66
3275	NYSE	TMO	Mon, May 23, 2005	27.08	27.11	26.95	26.99
3274	NYSE	TMO	Fri, May 20, 2005	27.25	27.25	26.90	27.03
3273	NYSE	TMO	Thu, May 19, 2005	27.15	27.35	27.03	27.20
3272	NYSE	TMO	Wed, May 18, 2005	26.79	27.32	26.55	27.10
3271	NYSE	TMO	Tue, May 17, 2005	26.42	26.65	26.11	26.64
3270	NYSE	TMO	Mon, May 16, 2005	25.85	26.11	25.71	25.96
3269	NYSE	TMO	Fri, May 13, 2005	26.45	26.50	25.69	25.85
3268	NYSE	TMO	Thu, May 12, 2005	26.52	26.83	25.44	26.32
3267	NYSE	TMO	Wed, May 11, 2005	26.17	26.44	26.01	26.39
3266	NYSE	TMO	Tue, May 10, 2005	26.16	26.36	26.03	26.15
3265	NYSE	TMO	Mon, May 9, 2005	25.96	26.24	25.75	26.24
3264	NYSE	TMO	Fri, May 6, 2005	25.95	26.09	25.87	25.97
3263	NYSE	TMO	Thu, May 5, 2005	25.90	25.93	25.28	25.80
3262	NYSE	TMO	Wed, May 4, 2005	25.50	25.95	25.45	25.82
3261	NYSE	TMO	Tue, May 3, 2005	25.16	25.46	25.15	25.41
3260	NYSE	TMO	Mon, May 2, 2005	25.00	25.40	24.95	25.11
3259	NYSE	TMO	Fri, Apr 29, 2005	24.37	25.02	24.34	24.98
3258	NYSE	TMO	Thu, Apr 28, 2005	24.47	24.48	24.04	24.24
3257	NYSE	TMO	Wed, Apr 27, 2005	25.10	25.15	23.96	24.47
3256	NYSE	TMO	Tue, Apr 26, 2005	25.27	25.57	25.15	25.21
3255	NYSE	TMO	Mon, Apr 25, 2005	25.00	25.28	24.89	25.17
3254	NYSE	TMO	Fri, Apr 22, 2005	25.21	25.21	24.67	24.94
3253	NYSE	TMO	Thu, Apr 21, 2005	25.05	25.25	24.80	25.21
3252	NYSE	TMO	Wed, Apr 20, 2005	24.74	24.98	24.60	24.82
3251	NYSE	TMO	Tue, Apr 19, 2005	24.75	24.93	24.67	24.77
3250	NYSE	TMO	Mon, Apr 18, 2005	24.68	24.79	24.38	24.67
3249	NYSE	TMO	Fri, Apr 15, 2005	24.96	25.18	24.68	24.74
3248	NYSE	TMO	Thu, Apr 14, 2005	24.90	25.15	24.85	25.01
3247	NYSE	TMO	Wed, Apr 13, 2005	24.85	25.04	24.79	24.90
3246	NYSE	TMO	Tue, Apr 12, 2005	24.69	24.87	24.29	24.85
3245	NYSE	TMO	Mon, Apr 11, 2005	24.78	24.90	24.53	24.65
3244	NYSE	TMO	Fri, Apr 8, 2005	25.00	25.01	24.72	24.79
3243	NYSE	TMO	Thu, Apr 7, 2005	24.98	25.07	24.86	24.93
3242	NYSE	TMO	Wed, Apr 6, 2005	25.00	25.05	24.91	24.97
3241	NYSE	TMO	Tue, Apr 5, 2005	25.15	25.16	24.81	24.99
3240	NYSE	TMO	Mon, Apr 4, 2005	24.95	25.04	24.69	24.99
3239	NYSE	TMO	Fri, Apr 1, 2005	25.38	25.69	24.96	25.00
3238	NYSE	TMO	Thu, Mar 31, 2005	24.89	25.50	24.80	25.29
3237	NYSE	TMO	Wed, Mar 30, 2005	24.00	24.92	23.94	24.89
3236	NYSE	TMO	Tue, Mar 29, 2005	25.80	25.97	25.23	25.26
3235	NYSE	TMO	Mon, Mar 28, 2005	26.00	26.15	25.80	25.94
3234	NYSE	TMO	Thu, Mar 24, 2005	25.87	26.04	25.67	25.90
3233	NYSE	TMO	Wed, Mar 23, 2005	25.36	26.06	25.33	25.85
3232	NYSE	TMO	Tue, Mar 22, 2005	25.86	26.18	25.33	25.33
3231	NYSE	TMO	Mon, Mar 21, 2005	26.47	26.64	25.93	25.99
3230	NYSE	TMO	Fri, Mar 18, 2005	26.57	26.73	26.11	26.36
3229	NYSE	TMO	Thu, Mar 17, 2005	26.20	26.77	25.88	26.60
3228	NYSE	TMO	Wed, Mar 16, 2005	27.40	27.45	26.88	27.00
3227	NYSE	TMO	Tue, Mar 15, 2005	27.50	27.60	27.34	27.45
3226	NYSE	TMO	Mon, Mar 14, 2005	27.59	27.96	27.49	27.59
3225	NYSE	TMO	Fri, Mar 11, 2005	27.65	27.74	27.33	27.53
3224	NYSE	TMO	Thu, Mar 10, 2005	27.67	28.05	27.48	27.63
3223	NYSE	TMO	Wed, Mar 9, 2005	27.70	27.93	27.64	27.69
3222	NYSE	TMO	Tue, Mar 8, 2005	27.70	27.83	27.64	27.69
3221	NYSE	TMO	Mon, Mar 7, 2005	27.55	27.87	27.53	27.76
3220	NYSE	TMO	Fri, Mar 4, 2005	27.55	27.66	27.23	27.47
3219	NYSE	TMO	Thu, Mar 3, 2005	27.25	27.39	26.87	27.09
3218	NYSE	TMO	Wed, Mar 2, 2005	27.27	27.29	26.89	27.21
3217	NYSE	TMO	Tue, Mar 1, 2005	27.64	27.73	27.13	27.32
3216	NYSE	TMO	Mon, Feb 28, 2005	27.46	27.73	27.33	27.46
3215	NYSE	TMO	Fri, Feb 25, 2005	27.35	27.51	27.30	27.45
3214	NYSE	TMO	Thu, Feb 24, 2005	27.16	27.40	26.45	27.33
3213	NYSE	TMO	Wed, Feb 23, 2005	27.49	27.50	27.04	27.27
3212	NYSE	TMO	Tue, Feb 22, 2005	27.18	27.70	27.07	27.14
3211	NYSE	TMO	Fri, Feb 18, 2005	27.57	27.77	27.27	27.43
3210	NYSE	TMO	Thu, Feb 17, 2005	27.35	27.64	27.26	27.54
3209	NYSE	TMO	Wed, Feb 16, 2005	27.18	27.50	27.15	27.50
3208	NYSE	TMO	Tue, Feb 15, 2005	27.58	27.60	27.21	27.38
3207	NYSE	TMO	Mon, Feb 14, 2005	27.75	27.84	27.48	27.57
3206	NYSE	TMO	Fri, Feb 11, 2005	27.80	27.95	27.60	27.83
3205	NYSE	TMO	Thu, Feb 10, 2005	27.54	27.78	27.23	27.73
3204	NYSE	TMO	Wed, Feb 9, 2005	28.35	28.35	27.49	27.54
3203	NYSE	TMO	Tue, Feb 8, 2005	28.30	28.85	28.25	28.37
3202	NYSE	TMO	Mon, Feb 7, 2005	27.90	28.35	27.55	28.35
3201	NYSE	TMO	Fri, Feb 4, 2005	26.80	27.78	26.67	27.70
3200	NYSE	TMO	Thu, Feb 3, 2005	28.25	28.25	26.46	26.80
3199	NYSE	TMO	Wed, Feb 2, 2005	29.91	30.05	29.81	29.99
3198	NYSE	TMO	Tue, Feb 1, 2005	29.97	30.00	29.77	29.91
3197	NYSE	TMO	Mon, Jan 31, 2005	29.70	30.12	29.65	29.94
3196	NYSE	TMO	Fri, Jan 28, 2005	29.85	29.92	29.40	29.54
3195	NYSE	TMO	Thu, Jan 27, 2005	29.56	29.84	29.25	29.74
3194	NYSE	TMO	Wed, Jan 26, 2005	29.80	29.96	29.64	29.76
3193	NYSE	TMO	Tue, Jan 25, 2005	29.95	30.18	29.69	29.75
3192	NYSE	TMO	Mon, Jan 24, 2005	30.19	30.21	29.69	29.78
3191	NYSE	TMO	Fri, Jan 21, 2005	29.79	30.25	29.74	29.94
3190	NYSE	TMO	Thu, Jan 20, 2005	29.30	29.89	29.30	29.82
3189	NYSE	TMO	Wed, Jan 19, 2005	29.20	29.30	28.58	28.65
3188	NYSE	TMO	Tue, Jan 18, 2005	29.20	29.45	29.00	29.37
3187	NYSE	TMO	Fri, Jan 14, 2005	28.70	29.31	28.69	29.24
3186	NYSE	TMO	Thu, Jan 13, 2005	28.90	28.99	28.49	28.56
3185	NYSE	TMO	Wed, Jan 12, 2005	28.95	29.05	28.30	28.90
3184	NYSE	TMO	Tue, Jan 11, 2005	28.90	28.97	28.53	28.85
3183	NYSE	TMO	Mon, Jan 10, 2005	28.83	29.06	28.77	28.90
3182	NYSE	TMO	Fri, Jan 7, 2005	29.30	29.37	28.82	28.82
3181	NYSE	TMO	Thu, Jan 6, 2005	29.19	29.38	28.98	29.25
3180	NYSE	TMO	Wed, Jan 5, 2005	29.30	29.35	29.05	29.23
3179	NYSE	TMO	Tue, Jan 4, 2005	29.75	29.90	29.05	29.31
3178	NYSE	TMO	Mon, Jan 3, 2005	30.14	30.34	29.37	29.68
3177	NYSE	TMO	Fri, Dec 31, 2004	30.34	30.34	30.15	30.19
3176	NYSE	TMO	Thu, Dec 30, 2004	30.30	30.50	30.25	30.28
3175	NYSE	TMO	Wed, Dec 29, 2004	30.42	30.47	30.23	30.32
3174	NYSE	TMO	Tue, Dec 28, 2004	30.39	30.50	30.20	30.35
3173	NYSE	TMO	Mon, Dec 27, 2004	30.71	30.71	30.30	30.32
3172	NYSE	TMO	Thu, Dec 23, 2004	30.88	30.94	30.54	30.70
3171	NYSE	TMO	Wed, Dec 22, 2004	30.68	30.88	30.56	30.88
3170	NYSE	TMO	Tue, Dec 21, 2004	30.53	30.66	30.42	30.58
3169	NYSE	TMO	Mon, Dec 20, 2004	30.60	30.70	30.30	30.53
3168	NYSE	TMO	Fri, Dec 17, 2004	30.54	30.84	30.11	30.40
3167	NYSE	TMO	Thu, Dec 16, 2004	30.85	30.98	30.57	30.80
3166	NYSE	TMO	Wed, Dec 15, 2004	30.75	30.88	30.48	30.77
3165	NYSE	TMO	Tue, Dec 14, 2004	30.59	30.80	30.50	30.70
3164	NYSE	TMO	Mon, Dec 13, 2004	30.30	30.69	30.26	30.59
3163	NYSE	TMO	Fri, Dec 10, 2004	30.12	30.26	29.90	30.20
3162	NYSE	TMO	Thu, Dec 9, 2004	30.16	30.20	29.48	30.12
3161	NYSE	TMO	Wed, Dec 8, 2004	30.13	30.62	29.98	30.45
3160	NYSE	TMO	Tue, Dec 7, 2004	30.54	30.95	30.08	30.12
3159	NYSE	TMO	Mon, Dec 6, 2004	30.53	30.60	30.34	30.47
3158	NYSE	TMO	Fri, Dec 3, 2004	30.72	30.90	30.47	30.60
3157	NYSE	TMO	Thu, Dec 2, 2004	30.69	30.85	30.54	30.69
3156	NYSE	TMO	Wed, Dec 1, 2004	30.32	30.90	30.32	30.68
3155	NYSE	TMO	Tue, Nov 30, 2004	29.99	30.31	29.93	30.25
3154	NYSE	TMO	Mon, Nov 29, 2004	29.98	30.24	29.66	30.02
3153	NYSE	TMO	Fri, Nov 26, 2004	30.04	30.20	29.90	30.07
3152	NYSE	TMO	Wed, Nov 24, 2004	29.93	30.18	29.89	30.06
3151	NYSE	TMO	Tue, Nov 23, 2004	30.00	30.09	29.59	29.76
3150	NYSE	TMO	Mon, Nov 22, 2004	29.65	30.00	29.40	29.91
3149	NYSE	TMO	Fri, Nov 19, 2004	30.17	30.17	29.45	29.48
3148	NYSE	TMO	Thu, Nov 18, 2004	29.93	30.33	29.93	30.17
3147	NYSE	TMO	Wed, Nov 17, 2004	30.10	30.38	29.95	30.06
3146	NYSE	TMO	Tue, Nov 16, 2004	30.00	30.16	29.80	29.93
3145	NYSE	TMO	Mon, Nov 15, 2004	30.00	30.14	29.89	29.98
3144	NYSE	TMO	Fri, Nov 12, 2004	30.00	30.05	29.63	29.96
3143	NYSE	TMO	Thu, Nov 11, 2004	30.06	30.15	29.95	30.03
3142	NYSE	TMO	Wed, Nov 10, 2004	30.10	30.36	29.95	30.05
3141	NYSE	TMO	Tue, Nov 9, 2004	29.95	30.17	29.80	29.97
3140	NYSE	TMO	Mon, Nov 8, 2004	29.87	30.19	29.87	29.89
3139	NYSE	TMO	Fri, Nov 5, 2004	30.00	30.35	29.84	29.87
3138	NYSE	TMO	Thu, Nov 4, 2004	29.72	29.99	29.26	29.96
3137	NYSE	TMO	Wed, Nov 3, 2004	29.90	30.25	29.75	29.80
3136	NYSE	TMO	Tue, Nov 2, 2004	28.97	29.50	28.85	29.09
3135	NYSE	TMO	Mon, Nov 1, 2004	28.90	29.10	28.63	28.87
3134	NYSE	TMO	Fri, Oct 29, 2004	28.90	29.01	28.52	29.00
3133	NYSE	TMO	Thu, Oct 28, 2004	29.00	29.10	28.56	28.81
3132	NYSE	TMO	Wed, Oct 27, 2004	26.85	29.26	26.66	29.00
3131	NYSE	TMO	Tue, Oct 26, 2004	26.40	26.60	25.90	26.60
3130	NYSE	TMO	Mon, Oct 25, 2004	26.18	26.34	25.88	26.21
3129	NYSE	TMO	Fri, Oct 22, 2004	26.70	26.70	26.14	26.20
3128	NYSE	TMO	Thu, Oct 21, 2004	26.95	27.16	26.63	26.69
3127	NYSE	TMO	Wed, Oct 20, 2004	26.50	26.77	26.22	26.77
3126	NYSE	TMO	Tue, Oct 19, 2004	27.40	27.61	26.84	26.86
3125	NYSE	TMO	Mon, Oct 18, 2004	27.05	27.21	26.83	27.20
3124	NYSE	TMO	Fri, Oct 15, 2004	27.15	27.51	27.00	27.22
3123	NYSE	TMO	Thu, Oct 14, 2004	27.36	27.40	27.04	27.05
3122	NYSE	TMO	Wed, Oct 13, 2004	27.60	27.66	27.20	27.25
3121	NYSE	TMO	Tue, Oct 12, 2004	27.26	27.43	26.95	27.42
3120	NYSE	TMO	Mon, Oct 11, 2004	27.45	27.63	27.25	27.40
3119	NYSE	TMO	Fri, Oct 8, 2004	28.00	28.15	27.44	27.50
3118	NYSE	TMO	Thu, Oct 7, 2004	28.20	28.34	27.84	28.16
3117	NYSE	TMO	Wed, Oct 6, 2004	28.11	28.16	27.82	28.15
3116	NYSE	TMO	Tue, Oct 5, 2004	28.18	28.19	27.93	28.06
3115	NYSE	TMO	Mon, Oct 4, 2004	28.17	28.48	28.17	28.27
3114	NYSE	TMO	Fri, Oct 1, 2004	27.09	28.13	27.00	28.07
3113	NYSE	TMO	Thu, Sep 30, 2004	27.00	27.25	26.88	27.02
3112	NYSE	TMO	Wed, Sep 29, 2004	27.00	27.18	26.80	27.00
3111	NYSE	TMO	Tue, Sep 28, 2004	26.60	27.04	26.30	27.04
3110	NYSE	TMO	Mon, Sep 27, 2004	26.91	27.00	26.51	26.57
3109	NYSE	TMO	Fri, Sep 24, 2004	27.02	27.20	26.85	26.88
3108	NYSE	TMO	Thu, Sep 23, 2004	27.30	27.35	27.00	27.17
3107	NYSE	TMO	Wed, Sep 22, 2004	27.74	27.74	27.15	27.23
3106	NYSE	TMO	Tue, Sep 21, 2004	27.68	27.91	27.45	27.84
3105	NYSE	TMO	Mon, Sep 20, 2004	27.98	27.98	27.45	27.68
3104	NYSE	TMO	Fri, Sep 17, 2004	28.30	28.47	27.93	28.18
3103	NYSE	TMO	Thu, Sep 16, 2004	27.52	28.30	27.51	28.20
3102	NYSE	TMO	Wed, Sep 15, 2004	27.45	27.63	27.15	27.52
3101	NYSE	TMO	Tue, Sep 14, 2004	27.43	27.63	27.29	27.55
3100	NYSE	TMO	Mon, Sep 13, 2004	26.98	27.44	26.92	27.43
3099	NYSE	TMO	Fri, Sep 10, 2004	26.74	27.20	26.50	27.13
3098	NYSE	TMO	Thu, Sep 9, 2004	26.64	26.90	26.39	26.68
3097	NYSE	TMO	Wed, Sep 8, 2004	26.82	26.94	26.51	26.59
3096	NYSE	TMO	Tue, Sep 7, 2004	26.65	26.77	26.54	26.65
3095	NYSE	TMO	Fri, Sep 3, 2004	26.40	26.60	26.40	26.55
3094	NYSE	TMO	Thu, Sep 2, 2004	26.35	26.59	26.18	26.54
3093	NYSE	TMO	Wed, Sep 1, 2004	26.30	26.40	26.05	26.31
3092	NYSE	TMO	Tue, Aug 31, 2004	26.11	26.35	25.93	26.27
3091	NYSE	TMO	Mon, Aug 30, 2004	26.70	26.75	26.10	26.16
3090	NYSE	TMO	Fri, Aug 27, 2004	26.71	26.89	26.65	26.80
3089	NYSE	TMO	Thu, Aug 26, 2004	26.68	26.73	26.60	26.70
3088	NYSE	TMO	Wed, Aug 25, 2004	26.24	26.69	26.18	26.68
3087	NYSE	TMO	Tue, Aug 24, 2004	26.50	26.62	26.14	26.23
3086	NYSE	TMO	Mon, Aug 23, 2004	26.14	26.47	26.14	26.27
3085	NYSE	TMO	Fri, Aug 20, 2004	25.68	26.22	25.64	26.14
3084	NYSE	TMO	Thu, Aug 19, 2004	25.70	25.90	25.63	25.70
3083	NYSE	TMO	Wed, Aug 18, 2004	24.77	25.83	24.72	25.78
3082	NYSE	TMO	Tue, Aug 17, 2004	24.70	24.94	24.63	24.87
3081	NYSE	TMO	Mon, Aug 16, 2004	24.24	24.76	24.10	24.72
3080	NYSE	TMO	Fri, Aug 13, 2004	24.24	24.40	24.00	24.24
3079	NYSE	TMO	Thu, Aug 12, 2004	24.59	24.59	24.21	24.21
3078	NYSE	TMO	Wed, Aug 11, 2004	24.45	24.80	24.29	24.58
3077	NYSE	TMO	Tue, Aug 10, 2004	24.42	24.83	24.18	24.65
3076	NYSE	TMO	Mon, Aug 9, 2004	24.34	24.70	24.34	24.53
3075	NYSE	TMO	Fri, Aug 6, 2004	24.65	24.66	24.15	24.38
3074	NYSE	TMO	Thu, Aug 5, 2004	25.35	25.41	24.85	24.87
3073	NYSE	TMO	Wed, Aug 4, 2004	25.21	25.57	25.00	25.37
3072	NYSE	TMO	Tue, Aug 3, 2004	25.55	25.57	25.00	25.29
3071	NYSE	TMO	Mon, Aug 2, 2004	25.43	25.82	25.25	25.74
3070	NYSE	TMO	Fri, Jul 30, 2004	25.36	25.78	25.07	25.72
3069	NYSE	TMO	Thu, Jul 29, 2004	24.95	25.53	24.90	25.26
3068	NYSE	TMO	Wed, Jul 28, 2004	25.91	25.91	24.30	24.88
3067	NYSE	TMO	Tue, Jul 27, 2004	26.09	26.14	25.30	25.90
3066	NYSE	TMO	Mon, Jul 26, 2004	26.65	26.66	26.00	26.05
3065	NYSE	TMO	Fri, Jul 23, 2004	27.11	27.27	26.71	26.74
3064	NYSE	TMO	Thu, Jul 22, 2004	27.29	27.55	26.57	27.10
3063	NYSE	TMO	Wed, Jul 21, 2004	28.35	28.50	27.26	27.29
3062	NYSE	TMO	Tue, Jul 20, 2004	28.35	28.40	28.05	28.30
3061	NYSE	TMO	Mon, Jul 19, 2004	28.35	28.51	28.14	28.27
3060	NYSE	TMO	Fri, Jul 16, 2004	29.15	29.15	28.24	28.26
3059	NYSE	TMO	Thu, Jul 15, 2004	28.88	29.38	28.84	28.90
3058	NYSE	TMO	Wed, Jul 14, 2004	28.40	29.04	28.23	28.92
3057	NYSE	TMO	Tue, Jul 13, 2004	28.45	28.64	28.40	28.47
3056	NYSE	TMO	Mon, Jul 12, 2004	28.51	28.58	27.90	28.49
3055	NYSE	TMO	Fri, Jul 9, 2004	28.97	28.97	28.14	28.55
3054	NYSE	TMO	Thu, Jul 8, 2004	29.44	29.44	28.96	28.97
3053	NYSE	TMO	Wed, Jul 7, 2004	29.17	29.70	29.09	29.45
3052	NYSE	TMO	Tue, Jul 6, 2004	29.63	29.63	29.05	29.23
3051	NYSE	TMO	Fri, Jul 2, 2004	30.20	30.20	29.64	29.69
3050	NYSE	TMO	Thu, Jul 1, 2004	30.68	30.80	30.11	30.17
3049	NYSE	TMO	Wed, Jun 30, 2004	30.10	30.81	30.03	30.74
3048	NYSE	TMO	Tue, Jun 29, 2004	29.98	30.15	29.96	30.04
3047	NYSE	TMO	Mon, Jun 28, 2004	30.01	30.35	29.94	29.99
3046	NYSE	TMO	Fri, Jun 25, 2004	29.92	30.10	29.81	30.01
3045	NYSE	TMO	Thu, Jun 24, 2004	30.26	30.26	29.78	29.86
3044	NYSE	TMO	Wed, Jun 23, 2004	29.60	30.25	29.55	30.24
3043	NYSE	TMO	Tue, Jun 22, 2004	29.27	29.72	29.15	29.64
3042	NYSE	TMO	Mon, Jun 21, 2004	28.98	29.47	28.93	29.20
3041	NYSE	TMO	Fri, Jun 18, 2004	29.19	29.25	29.06	29.12
3040	NYSE	TMO	Thu, Jun 17, 2004	29.09	29.32	28.75	29.29
3039	NYSE	TMO	Wed, Jun 16, 2004	29.26	29.30	29.03	29.14
3038	NYSE	TMO	Tue, Jun 15, 2004	29.40	29.56	29.19	29.24
3037	NYSE	TMO	Mon, Jun 14, 2004	29.80	29.87	28.97	29.27
3036	NYSE	TMO	Thu, Jun 10, 2004	29.49	29.95	29.34	29.84
3035	NYSE	TMO	Wed, Jun 9, 2004	29.92	30.05	29.38	29.38
3034	NYSE	TMO	Tue, Jun 8, 2004	30.05	30.10	29.79	29.92
3033	NYSE	TMO	Mon, Jun 7, 2004	29.62	30.23	29.44	30.19
3032	NYSE	TMO	Fri, Jun 4, 2004	29.73	29.95	29.45	29.56
3031	NYSE	TMO	Thu, Jun 3, 2004	30.15	30.27	29.62	29.73
3030	NYSE	TMO	Wed, Jun 2, 2004	30.60	30.78	30.13	30.49
3029	NYSE	TMO	Tue, Jun 1, 2004	30.65	31.07	30.20	30.66
3028	NYSE	TMO	Fri, May 28, 2004	30.48	30.91	30.19	30.78
3027	NYSE	TMO	Thu, May 27, 2004	30.47	30.98	30.45	30.56
3026	NYSE	TMO	Wed, May 26, 2004	29.95	30.47	29.78	30.44
3025	NYSE	TMO	Tue, May 25, 2004	29.09	29.98	29.04	29.95
3024	NYSE	TMO	Mon, May 24, 2004	28.80	29.11	28.76	29.01
3023	NYSE	TMO	Fri, May 21, 2004	28.64	28.89	28.51	28.66
3022	NYSE	TMO	Thu, May 20, 2004	28.60	28.83	28.35	28.48
3021	NYSE	TMO	Wed, May 19, 2004	28.53	28.99	28.46	28.60
3020	NYSE	TMO	Tue, May 18, 2004	28.48	28.70	28.25	28.33
3019	NYSE	TMO	Mon, May 17, 2004	28.65	28.70	28.26	28.47
3018	NYSE	TMO	Fri, May 14, 2004	29.09	29.34	28.61	28.90
3017	NYSE	TMO	Thu, May 13, 2004	28.79	29.18	28.71	29.08
3016	NYSE	TMO	Wed, May 12, 2004	28.62	28.98	28.40	28.89
3015	NYSE	TMO	Tue, May 11, 2004	27.85	28.88	27.85	28.77
3014	NYSE	TMO	Mon, May 10, 2004	28.15	28.40	27.25	27.81
3013	NYSE	TMO	Fri, May 7, 2004	29.05	29.30	28.37	28.51
3012	NYSE	TMO	Thu, May 6, 2004	29.91	29.92	29.11	29.31
3011	NYSE	TMO	Wed, May 5, 2004	29.25	30.08	29.15	29.97
3010	NYSE	TMO	Tue, May 4, 2004	29.44	29.67	29.20	29.25
3009	NYSE	TMO	Mon, May 3, 2004	29.30	29.61	29.15	29.30
3008	NYSE	TMO	Fri, Apr 30, 2004	29.88	29.95	29.17	29.20
3007	NYSE	TMO	Thu, Apr 29, 2004	29.18	30.40	29.14	29.80
3006	NYSE	TMO	Wed, Apr 28, 2004	30.05	30.40	29.07	29.08
3005	NYSE	TMO	Tue, Apr 27, 2004	30.77	30.94	29.81	29.84
3004	NYSE	TMO	Mon, Apr 26, 2004	30.88	31.40	30.64	30.86
3003	NYSE	TMO	Fri, Apr 23, 2004	30.45	31.00	30.40	31.00
3002	NYSE	TMO	Thu, Apr 22, 2004	29.62	30.63	29.52	30.50
3001	NYSE	TMO	Wed, Apr 21, 2004	29.25	29.70	29.25	29.62
3000	NYSE	TMO	Tue, Apr 20, 2004	29.97	30.31	29.13	29.13
2999	NYSE	TMO	Mon, Apr 19, 2004	29.98	29.98	29.74	29.92
2998	NYSE	TMO	Fri, Apr 16, 2004	29.47	30.13	29.32	29.94
2997	NYSE	TMO	Thu, Apr 15, 2004	29.18	29.40	28.96	29.33
2996	NYSE	TMO	Wed, Apr 14, 2004	29.05	29.25	28.86	29.14
2995	NYSE	TMO	Tue, Apr 13, 2004	29.60	29.60	28.96	29.10
2994	NYSE	TMO	Mon, Apr 12, 2004	29.45	29.58	29.17	29.54
2993	NYSE	TMO	Thu, Apr 8, 2004	29.38	29.46	29.26	29.38
2992	NYSE	TMO	Wed, Apr 7, 2004	29.02	29.26	28.76	29.15
2991	NYSE	TMO	Tue, Apr 6, 2004	29.35	29.41	28.99	29.08
2990	NYSE	TMO	Mon, Apr 5, 2004	29.15	29.49	29.03	29.49
2989	NYSE	TMO	Fri, Apr 2, 2004	28.75	29.46	28.73	29.33
2988	NYSE	TMO	Thu, Apr 1, 2004	28.14	28.82	28.13	28.60
2987	NYSE	TMO	Wed, Mar 31, 2004	28.27	28.44	28.02	28.28
2986	NYSE	TMO	Tue, Mar 30, 2004	27.83	28.38	27.75	28.32
2985	NYSE	TMO	Mon, Mar 29, 2004	26.98	28.05	26.97	27.80
2984	NYSE	TMO	Fri, Mar 26, 2004	26.90	27.19	26.77	26.90
2983	NYSE	TMO	Thu, Mar 25, 2004	26.45	26.98	26.45	26.96
2982	NYSE	TMO	Wed, Mar 24, 2004	26.50	26.59	26.30	26.30
2981	NYSE	TMO	Tue, Mar 23, 2004	26.85	26.95	26.37	26.47
2980	NYSE	TMO	Mon, Mar 22, 2004	27.10	27.19	26.25	26.80
2979	NYSE	TMO	Fri, Mar 19, 2004	27.40	27.69	27.23	27.33
2978	NYSE	TMO	Thu, Mar 18, 2004	27.69	27.81	27.24	27.55
2977	NYSE	TMO	Wed, Mar 17, 2004	27.18	27.96	27.18	27.69
2976	NYSE	TMO	Tue, Mar 16, 2004	27.13	27.37	26.84	27.09
2975	NYSE	TMO	Mon, Mar 15, 2004	27.28	27.44	25.90	27.16
2974	NYSE	TMO	Fri, Mar 12, 2004	27.22	27.64	27.20	27.57
2973	NYSE	TMO	Thu, Mar 11, 2004	27.58	27.76	27.15	27.27
2972	NYSE	TMO	Wed, Mar 10, 2004	28.28	28.30	27.50	27.57
2971	NYSE	TMO	Tue, Mar 9, 2004	28.42	28.51	27.93	28.08
2970	NYSE	TMO	Mon, Mar 8, 2004	28.90	28.99	28.60	28.61
2969	NYSE	TMO	Fri, Mar 5, 2004	28.40	29.02	28.28	28.95
2968	NYSE	TMO	Thu, Mar 4, 2004	28.30	28.79	28.30	28.79
2967	NYSE	TMO	Wed, Mar 3, 2004	28.10	28.57	27.90	28.35
2966	NYSE	TMO	Tue, Mar 2, 2004	28.51	28.59	28.13	28.30
2965	NYSE	TMO	Mon, Mar 1, 2004	28.05	28.52	28.00	28.51
2964	NYSE	TMO	Fri, Feb 27, 2004	27.90	28.15	27.74	28.07
2963	NYSE	TMO	Thu, Feb 26, 2004	27.15	27.97	27.11	27.70
2962	NYSE	TMO	Wed, Feb 25, 2004	27.26	27.58	27.01	27.35
2961	NYSE	TMO	Tue, Feb 24, 2004	27.42	27.70	27.06	27.16
2960	NYSE	TMO	Mon, Feb 23, 2004	27.68	27.99	27.31	27.42
2959	NYSE	TMO	Fri, Feb 20, 2004	28.00	28.01	27.32	27.67
2958	NYSE	TMO	Thu, Feb 19, 2004	28.25	28.42	27.85	27.92
2957	NYSE	TMO	Wed, Feb 18, 2004	28.27	28.36	27.90	28.10
2956	NYSE	TMO	Tue, Feb 17, 2004	28.60	28.72	28.20	28.28
2955	NYSE	TMO	Fri, Feb 13, 2004	28.65	28.74	28.45	28.46
2954	NYSE	TMO	Thu, Feb 12, 2004	28.57	29.01	28.55	28.83
2953	NYSE	TMO	Wed, Feb 11, 2004	28.20	28.64	27.93	28.56
2952	NYSE	TMO	Tue, Feb 10, 2004	27.90	28.25	27.77	28.14
2951	NYSE	TMO	Mon, Feb 9, 2004	28.00	28.29	27.83	27.83
2950	NYSE	TMO	Fri, Feb 6, 2004	27.75	28.58	27.75	28.34
2949	NYSE	TMO	Thu, Feb 5, 2004	28.15	28.24	27.50	27.60
2948	NYSE	TMO	Wed, Feb 4, 2004	28.05	28.46	27.69	28.25
2947	NYSE	TMO	Tue, Feb 3, 2004	27.35	28.09	27.31	28.05
2946	NYSE	TMO	Mon, Feb 2, 2004	27.73	28.04	27.49	27.52
2945	NYSE	TMO	Fri, Jan 30, 2004	27.69	28.11	27.62	27.87
2944	NYSE	TMO	Thu, Jan 29, 2004	27.80	27.90	27.10	27.76
2943	NYSE	TMO	Wed, Jan 28, 2004	28.05	28.65	27.77	27.83
2942	NYSE	TMO	Tue, Jan 27, 2004	28.45	29.65	27.98	28.00
2941	NYSE	TMO	Mon, Jan 26, 2004	27.83	28.25	27.81	28.23
2940	NYSE	TMO	Fri, Jan 23, 2004	27.70	27.81	27.46	27.75
2939	NYSE	TMO	Thu, Jan 22, 2004	27.50	28.00	27.40	27.82
2938	NYSE	TMO	Wed, Jan 21, 2004	27.10	27.49	26.96	27.48
2937	NYSE	TMO	Tue, Jan 20, 2004	27.06	27.30	26.76	27.20
2936	NYSE	TMO	Fri, Jan 16, 2004	26.70	27.65	26.70	27.16
2935	NYSE	TMO	Thu, Jan 15, 2004	26.30	26.74	26.30	26.58
2934	NYSE	TMO	Wed, Jan 14, 2004	25.83	26.77	25.83	26.75
2933	NYSE	TMO	Tue, Jan 13, 2004	25.62	25.98	25.62	25.95
2932	NYSE	TMO	Mon, Jan 12, 2004	26.01	26.01	25.55	25.72
2931	NYSE	TMO	Fri, Jan 9, 2004	26.00	26.10	25.79	26.01
2930	NYSE	TMO	Thu, Jan 8, 2004	25.61	26.13	25.61	26.13
2929	NYSE	TMO	Wed, Jan 7, 2004	25.30	25.61	25.20	25.61
2928	NYSE	TMO	Tue, Jan 6, 2004	25.10	25.39	24.98	25.37
2927	NYSE	TMO	Mon, Jan 5, 2004	25.10	25.30	25.00	25.15
2926	NYSE	TMO	Fri, Jan 2, 2004	25.20	25.23	24.94	25.03
2925	NYSE	TMO	Wed, Dec 31, 2003	25.25	25.25	24.94	25.20
2924	NYSE	TMO	Tue, Dec 30, 2003	25.17	25.30	25.13	25.25
2923	NYSE	TMO	Mon, Dec 29, 2003	25.00	25.40	25.00	25.37
2922	NYSE	TMO	Fri, Dec 26, 2003	24.95	25.01	24.90	25.00
2921	NYSE	TMO	Wed, Dec 24, 2003	24.61	25.01	24.51	25.01
2920	NYSE	TMO	Tue, Dec 23, 2003	24.74	24.75	24.54	24.73
2919	NYSE	TMO	Mon, Dec 22, 2003	24.45	24.80	24.36	24.74
2918	NYSE	TMO	Fri, Dec 19, 2003	24.78	24.92	24.52	24.55
2917	NYSE	TMO	Thu, Dec 18, 2003	24.23	24.76	24.19	24.72
2916	NYSE	TMO	Wed, Dec 17, 2003	24.42	24.42	24.10	24.17
2915	NYSE	TMO	Tue, Dec 16, 2003	24.10	24.44	24.06	24.32
2914	NYSE	TMO	Mon, Dec 15, 2003	24.49	24.81	24.15	24.20
2913	NYSE	TMO	Fri, Dec 12, 2003	24.00	24.41	23.85	24.40
2912	NYSE	TMO	Thu, Dec 11, 2003	22.91	23.37	22.86	23.29
2911	NYSE	TMO	Wed, Dec 10, 2003	23.04	23.08	22.70	22.84
2910	NYSE	TMO	Tue, Dec 9, 2003	23.39	23.49	23.06	23.11
2909	NYSE	TMO	Mon, Dec 8, 2003	23.50	23.58	23.31	23.39
2908	NYSE	TMO	Fri, Dec 5, 2003	23.67	23.76	23.47	23.56
2907	NYSE	TMO	Thu, Dec 4, 2003	23.70	23.70	23.41	23.61
2906	NYSE	TMO	Wed, Dec 3, 2003	23.80	23.98	23.66	23.80
2905	NYSE	TMO	Tue, Dec 2, 2003	23.94	24.04	23.80	23.80
2904	NYSE	TMO	Mon, Dec 1, 2003	24.00	24.13	23.82	24.06
2903	NYSE	TMO	Fri, Nov 28, 2003	23.90	23.96	23.82	23.90
2902	NYSE	TMO	Wed, Nov 26, 2003	23.95	23.97	23.67	23.90
2901	NYSE	TMO	Tue, Nov 25, 2003	23.75	24.08	23.61	23.98
2900	NYSE	TMO	Mon, Nov 24, 2003	23.28	23.72	23.19	23.70
2899	NYSE	TMO	Fri, Nov 21, 2003	23.14	23.30	23.00	23.30
2898	NYSE	TMO	Thu, Nov 20, 2003	23.05	23.24	22.90	23.14
2897	NYSE	TMO	Wed, Nov 19, 2003	23.00	23.25	22.93	23.15
2896	NYSE	TMO	Tue, Nov 18, 2003	23.19	23.29	22.90	23.01
2895	NYSE	TMO	Mon, Nov 17, 2003	23.00	23.20	22.82	23.12
2894	NYSE	TMO	Fri, Nov 14, 2003	23.49	23.57	23.18	23.25
2893	NYSE	TMO	Thu, Nov 13, 2003	23.00	23.50	23.00	23.42
2892	NYSE	TMO	Wed, Nov 12, 2003	22.80	23.23	22.70	23.05
2891	NYSE	TMO	Tue, Nov 11, 2003	22.59	22.70	22.49	22.70
2890	NYSE	TMO	Mon, Nov 10, 2003	22.79	22.80	22.55	22.69
2889	NYSE	TMO	Fri, Nov 7, 2003	22.73	23.15	22.71	22.87
2888	NYSE	TMO	Thu, Nov 6, 2003	22.24	22.70	22.16	22.66
2887	NYSE	TMO	Wed, Nov 5, 2003	22.30	22.40	22.14	22.34
2886	NYSE	TMO	Tue, Nov 4, 2003	22.38	22.50	22.06	22.43
2885	NYSE	TMO	Mon, Nov 3, 2003	21.90	22.50	21.90	22.25
2884	NYSE	TMO	Fri, Oct 31, 2003	21.38	22.10	21.38	21.98
2883	NYSE	TMO	Thu, Oct 30, 2003	21.53	21.64	21.36	21.40
2882	NYSE	TMO	Wed, Oct 29, 2003	21.50	21.53	21.32	21.47
2881	NYSE	TMO	Tue, Oct 28, 2003	21.35	21.66	21.26	21.63
2880	NYSE	TMO	Mon, Oct 27, 2003	21.45	21.60	21.30	21.40
2879	NYSE	TMO	Fri, Oct 24, 2003	21.53	21.54	21.26	21.45
2878	NYSE	TMO	Thu, Oct 23, 2003	21.80	21.80	21.43	21.59
2877	NYSE	TMO	Wed, Oct 22, 2003	21.30	22.00	21.25	21.80
2876	NYSE	TMO	Tue, Oct 21, 2003	23.10	23.13	22.76	22.84
2875	NYSE	TMO	Mon, Oct 20, 2003	23.02	23.10	22.67	23.02
2874	NYSE	TMO	Fri, Oct 17, 2003	23.35	23.35	22.91	23.07
2873	NYSE	TMO	Thu, Oct 16, 2003	22.90	23.33	22.86	23.33
2872	NYSE	TMO	Wed, Oct 15, 2003	22.89	23.08	22.80	22.95
2871	NYSE	TMO	Tue, Oct 14, 2003	22.85	22.92	22.64	22.92
2870	NYSE	TMO	Mon, Oct 13, 2003	22.72	22.92	22.70	22.75
2869	NYSE	TMO	Fri, Oct 10, 2003	22.70	22.80	22.56	22.72
2868	NYSE	TMO	Thu, Oct 9, 2003	22.46	22.85	22.43	22.60
2867	NYSE	TMO	Wed, Oct 8, 2003	22.52	22.52	22.20	22.36
2866	NYSE	TMO	Tue, Oct 7, 2003	22.70	22.70	22.22	22.40
2865	NYSE	TMO	Mon, Oct 6, 2003	22.40	22.75	22.38	22.70
2864	NYSE	TMO	Fri, Oct 3, 2003	22.68	22.90	22.51	22.51
2863	NYSE	TMO	Thu, Oct 2, 2003	22.00	22.49	21.95	22.43
2862	NYSE	TMO	Wed, Oct 1, 2003	21.80	22.11	21.75	21.97
2861	NYSE	TMO	Tue, Sep 30, 2003	22.10	22.15	21.63	21.70
2860	NYSE	TMO	Mon, Sep 29, 2003	21.93	22.27	21.72	22.24
2859	NYSE	TMO	Fri, Sep 26, 2003	22.00	22.01	21.62	21.72
2858	NYSE	TMO	Thu, Sep 25, 2003	22.65	22.67	22.08	22.11
2857	NYSE	TMO	Wed, Sep 24, 2003	23.00	23.14	22.50	22.55
2856	NYSE	TMO	Tue, Sep 23, 2003	23.05	23.50	22.98	23.20
2855	NYSE	TMO	Mon, Sep 22, 2003	22.90	22.95	22.50	22.95
2854	NYSE	TMO	Fri, Sep 19, 2003	23.00	23.15	22.78	22.96
2853	NYSE	TMO	Thu, Sep 18, 2003	22.80	23.16	22.71	23.07
2852	NYSE	TMO	Wed, Sep 17, 2003	22.93	23.05	22.76	22.91
2851	NYSE	TMO	Tue, Sep 16, 2003	22.78	23.13	22.78	22.92
2850	NYSE	TMO	Mon, Sep 15, 2003	22.50	22.73	22.40	22.73
2849	NYSE	TMO	Fri, Sep 12, 2003	22.75	22.78	22.40	22.56
2848	NYSE	TMO	Thu, Sep 11, 2003	22.90	23.03	22.75	22.90
2847	NYSE	TMO	Wed, Sep 10, 2003	23.14	23.14	22.70	22.70
2846	NYSE	TMO	Tue, Sep 9, 2003	23.20	23.25	23.01	23.14
2845	NYSE	TMO	Mon, Sep 8, 2003	23.22	23.50	23.21	23.33
2844	NYSE	TMO	Fri, Sep 5, 2003	23.12	23.50	23.12	23.22
2843	NYSE	TMO	Thu, Sep 4, 2003	22.96	23.59	22.95	23.32
2842	NYSE	TMO	Wed, Sep 3, 2003	23.05	23.28	22.92	23.06
2841	NYSE	TMO	Tue, Sep 2, 2003	22.76	23.10	22.68	23.10
2840	NYSE	TMO	Fri, Aug 29, 2003	22.40	22.79	22.38	22.79
2839	NYSE	TMO	Thu, Aug 28, 2003	22.60	22.69	22.43	22.50
2838	NYSE	TMO	Wed, Aug 27, 2003	22.65	22.88	22.50	22.63
2837	NYSE	TMO	Tue, Aug 26, 2003	22.50	22.67	22.27	22.60
2836	NYSE	TMO	Mon, Aug 25, 2003	22.80	22.95	22.54	22.63
2835	NYSE	TMO	Fri, Aug 22, 2003	23.25	23.44	22.63	22.70
2834	NYSE	TMO	Thu, Aug 21, 2003	22.61	23.36	22.61	23.12
2833	NYSE	TMO	Wed, Aug 20, 2003	22.23	22.56	22.05	22.56
2832	NYSE	TMO	Tue, Aug 19, 2003	22.15	22.44	22.05	22.23
2831	NYSE	TMO	Mon, Aug 18, 2003	21.80	22.17	21.74	22.00
2830	NYSE	TMO	Fri, Aug 15, 2003	21.94	21.97	21.50	21.70
2829	NYSE	TMO	Thu, Aug 14, 2003	21.85	21.96	21.70	21.80
2828	NYSE	TMO	Wed, Aug 13, 2003	21.99	22.10	21.78	21.88
2827	NYSE	TMO	Tue, Aug 12, 2003	21.42	21.95	21.42	21.95
2826	NYSE	TMO	Mon, Aug 11, 2003	21.32	21.64	21.19	21.52
2825	NYSE	TMO	Fri, Aug 8, 2003	21.73	21.73	21.21	21.42
2824	NYSE	TMO	Thu, Aug 7, 2003	21.60	21.66	21.33	21.63
2823	NYSE	TMO	Wed, Aug 6, 2003	21.45	21.75	21.30	21.52
2822	NYSE	TMO	Tue, Aug 5, 2003	22.22	22.25	21.60	21.66
2821	NYSE	TMO	Mon, Aug 4, 2003	22.20	22.33	21.72	22.18
2820	NYSE	TMO	Fri, Aug 1, 2003	22.27	22.45	22.14	22.35
2819	NYSE	TMO	Thu, Jul 31, 2003	22.20	22.50	22.08	22.25
2818	NYSE	TMO	Wed, Jul 30, 2003	22.25	22.25	22.00	22.00
2817	NYSE	TMO	Tue, Jul 29, 2003	22.41	22.51	21.75	22.13
2816	NYSE	TMO	Mon, Jul 28, 2003	22.25	22.51	22.25	22.33
2815	NYSE	TMO	Fri, Jul 25, 2003	22.26	22.30	22.02	22.30
2814	NYSE	TMO	Thu, Jul 24, 2003	22.34	22.67	22.15	22.25
2813	NYSE	TMO	Wed, Jul 23, 2003	21.70	22.31	21.25	22.31
2812	NYSE	TMO	Tue, Jul 22, 2003	21.02	21.77	21.02	21.70
2811	NYSE	TMO	Mon, Jul 21, 2003	21.00	21.26	20.91	21.12
2810	NYSE	TMO	Fri, Jul 18, 2003	21.15	21.26	20.92	21.25
2809	NYSE	TMO	Thu, Jul 17, 2003	21.26	21.29	20.99	21.00
2808	NYSE	TMO	Wed, Jul 16, 2003	21.40	21.55	21.13	21.26
2807	NYSE	TMO	Tue, Jul 15, 2003	21.60	21.72	21.25	21.30
2806	NYSE	TMO	Mon, Jul 14, 2003	21.65	21.88	21.45	21.46
2805	NYSE	TMO	Fri, Jul 11, 2003	21.55	21.76	21.38	21.50
2804	NYSE	TMO	Thu, Jul 10, 2003	21.79	21.83	21.45	21.45
2803	NYSE	TMO	Wed, Jul 9, 2003	21.72	21.89	21.62	21.78
2802	NYSE	TMO	Tue, Jul 8, 2003	21.88	21.88	21.58	21.84
2801	NYSE	TMO	Mon, Jul 7, 2003	21.74	21.90	21.71	21.89
2800	NYSE	TMO	Thu, Jul 3, 2003	21.73	21.75	21.30	21.41
2799	NYSE	TMO	Wed, Jul 2, 2003	21.35	21.76	21.25	21.73
2798	NYSE	TMO	Tue, Jul 1, 2003	21.09	21.48	20.80	21.44
2797	NYSE	TMO	Mon, Jun 30, 2003	21.41	21.62	20.90	21.02
2796	NYSE	TMO	Fri, Jun 27, 2003	21.44	21.72	21.41	21.42
2795	NYSE	TMO	Thu, Jun 26, 2003	21.00	21.62	20.87	21.54
2794	NYSE	TMO	Wed, Jun 25, 2003	21.20	21.40	21.00	21.06
2793	NYSE	TMO	Tue, Jun 24, 2003	21.25	21.40	20.82	21.08
2792	NYSE	TMO	Mon, Jun 23, 2003	21.85	21.93	21.24	21.24
2791	NYSE	TMO	Fri, Jun 20, 2003	21.97	22.15	21.90	21.99
2790	NYSE	TMO	Thu, Jun 19, 2003	22.30	22.30	21.77	21.77
2789	NYSE	TMO	Wed, Jun 18, 2003	22.35	22.63	22.13	22.30
2788	NYSE	TMO	Tue, Jun 17, 2003	22.31	22.42	22.07	22.35
2787	NYSE	TMO	Mon, Jun 16, 2003	22.18	22.40	22.12	22.31
2786	NYSE	TMO	Fri, Jun 13, 2003	22.20	22.28	21.96	22.28
2785	NYSE	TMO	Thu, Jun 12, 2003	22.36	22.36	21.95	22.20
2784	NYSE	TMO	Wed, Jun 11, 2003	21.76	22.36	21.68	22.36
2783	NYSE	TMO	Tue, Jun 10, 2003	21.40	21.78	21.40	21.76
2782	NYSE	TMO	Mon, Jun 9, 2003	21.40	21.49	21.18	21.41
2781	NYSE	TMO	Fri, Jun 6, 2003	21.55	21.88	21.40	21.47
2780	NYSE	TMO	Thu, Jun 5, 2003	21.78	21.85	21.40	21.54
2779	NYSE	TMO	Wed, Jun 4, 2003	21.48	21.99	21.35	21.98
2778	NYSE	TMO	Tue, Jun 3, 2003	21.20	21.60	21.01	21.60
2777	NYSE	TMO	Mon, Jun 2, 2003	21.20	21.49	21.09	21.20
2776	NYSE	TMO	Fri, May 30, 2003	20.60	21.10	20.60	21.10
2775	NYSE	TMO	Thu, May 29, 2003	20.55	20.80	20.37	20.55
2774	NYSE	TMO	Wed, May 28, 2003	20.74	20.75	20.54	20.63
2773	NYSE	TMO	Tue, May 27, 2003	20.00	20.51	19.85	20.49
2772	NYSE	TMO	Fri, May 23, 2003	19.64	20.10	19.54	20.08
2771	NYSE	TMO	Thu, May 22, 2003	19.20	19.73	19.01	19.64
2770	NYSE	TMO	Wed, May 21, 2003	19.00	19.30	19.00	19.23
2769	NYSE	TMO	Tue, May 20, 2003	19.20	19.41	18.98	19.15
2768	NYSE	TMO	Mon, May 19, 2003	19.29	19.29	18.81	18.83
2767	NYSE	TMO	Fri, May 16, 2003	19.11	19.29	18.96	19.29
2766	NYSE	TMO	Thu, May 15, 2003	18.60	19.10	18.50	19.05
2765	NYSE	TMO	Wed, May 14, 2003	18.90	18.94	18.55	18.60
2764	NYSE	TMO	Tue, May 13, 2003	18.92	18.95	18.65	18.87
2763	NYSE	TMO	Mon, May 12, 2003	18.70	18.94	18.48	18.92
2762	NYSE	TMO	Fri, May 9, 2003	18.50	18.95	18.45	18.80
2761	NYSE	TMO	Thu, May 8, 2003	18.40	18.60	18.29	18.41
2760	NYSE	TMO	Wed, May 7, 2003	18.45	18.74	18.28	18.49
2759	NYSE	TMO	Tue, May 6, 2003	18.62	18.96	18.43	18.58
2758	NYSE	TMO	Mon, May 5, 2003	18.70	18.99	18.60	18.66
2757	NYSE	TMO	Fri, May 2, 2003	18.20	18.79	18.09	18.75
2756	NYSE	TMO	Thu, May 1, 2003	17.97	18.39	17.80	18.30
2755	NYSE	TMO	Wed, Apr 30, 2003	18.13	18.45	17.85	18.17
2754	NYSE	TMO	Tue, Apr 29, 2003	17.87	18.20	17.72	18.20
2753	NYSE	TMO	Mon, Apr 28, 2003	17.65	18.13	17.65	17.86
2752	NYSE	TMO	Fri, Apr 25, 2003	18.00	18.13	17.52	17.57
2751	NYSE	TMO	Thu, Apr 24, 2003	19.05	19.10	17.87	18.00
2750	NYSE	TMO	Wed, Apr 23, 2003	19.84	19.99	19.69	19.97
2749	NYSE	TMO	Tue, Apr 22, 2003	19.20	19.84	19.08	19.84
2748	NYSE	TMO	Mon, Apr 21, 2003	19.24	19.48	19.18	19.32
2747	NYSE	TMO	Thu, Apr 17, 2003	19.14	19.44	19.06	19.33
2746	NYSE	TMO	Wed, Apr 16, 2003	19.21	19.43	19.00	19.14
2745	NYSE	TMO	Tue, Apr 15, 2003	18.90	19.25	18.74	19.17
2744	NYSE	TMO	Mon, Apr 14, 2003	18.42	20.00	18.35	18.77
2743	NYSE	TMO	Fri, Apr 11, 2003	18.60	18.65	18.29	18.32
2742	NYSE	TMO	Thu, Apr 10, 2003	18.15	18.38	18.12	18.37
2741	NYSE	TMO	Wed, Apr 9, 2003	18.27	18.55	18.10	18.11
2740	NYSE	TMO	Tue, Apr 8, 2003	18.32	18.39	18.17	18.17
2739	NYSE	TMO	Mon, Apr 7, 2003	18.62	18.72	18.25	18.32
2738	NYSE	TMO	Fri, Apr 4, 2003	18.26	18.38	18.01	18.13
2737	NYSE	TMO	Thu, Apr 3, 2003	18.45	18.52	18.19	18.20
2736	NYSE	TMO	Wed, Apr 2, 2003	18.35	18.59	18.30	18.45
2735	NYSE	TMO	Tue, Apr 1, 2003	18.05	18.25	17.85	18.21
2734	NYSE	TMO	Mon, Mar 31, 2003	17.95	18.34	17.80	18.10
2733	NYSE	TMO	Fri, Mar 28, 2003	18.10	18.18	18.00	18.10
2732	NYSE	TMO	Thu, Mar 27, 2003	18.17	18.33	18.00	18.16
2731	NYSE	TMO	Wed, Mar 26, 2003	18.34	18.34	18.00	18.17
2730	NYSE	TMO	Tue, Mar 25, 2003	18.18	18.41	18.11	18.34
2729	NYSE	TMO	Mon, Mar 24, 2003	18.40	18.49	18.09	18.17
2728	NYSE	TMO	Fri, Mar 21, 2003	18.90	18.92	18.60	18.89
2727	NYSE	TMO	Thu, Mar 20, 2003	18.30	18.65	18.04	18.60
2726	NYSE	TMO	Wed, Mar 19, 2003	18.80	18.83	18.25	18.60
2725	NYSE	TMO	Tue, Mar 18, 2003	18.82	19.00	18.62	18.92
2724	NYSE	TMO	Mon, Mar 17, 2003	18.00	18.85	17.83	18.82
2723	NYSE	TMO	Fri, Mar 14, 2003	17.72	18.01	17.65	18.00
2722	NYSE	TMO	Thu, Mar 13, 2003	17.25	17.66	17.00	17.62
2721	NYSE	TMO	Wed, Mar 12, 2003	17.31	17.31	16.89	17.02
2720	NYSE	TMO	Tue, Mar 11, 2003	17.76	17.88	17.27	17.31
2719	NYSE	TMO	Mon, Mar 10, 2003	17.95	18.03	17.69	17.76
2718	NYSE	TMO	Fri, Mar 7, 2003	17.70	18.15	17.64	18.15
2717	NYSE	TMO	Thu, Mar 6, 2003	17.80	17.90	17.68	17.80
2716	NYSE	TMO	Wed, Mar 5, 2003	17.70	17.93	17.66	17.93
2715	NYSE	TMO	Tue, Mar 4, 2003	17.69	17.78	17.62	17.69
2714	NYSE	TMO	Mon, Mar 3, 2003	17.85	17.87	17.57	17.65
2713	NYSE	TMO	Fri, Feb 28, 2003	17.48	17.67	17.43	17.60
2712	NYSE	TMO	Thu, Feb 27, 2003	17.25	17.70	17.24	17.39
2711	NYSE	TMO	Wed, Feb 26, 2003	17.48	17.50	17.07	17.24
2710	NYSE	TMO	Tue, Feb 25, 2003	17.32	17.46	17.06	17.46
2709	NYSE	TMO	Mon, Feb 24, 2003	17.88	17.88	17.37	17.42
2708	NYSE	TMO	Fri, Feb 21, 2003	17.76	18.12	17.62	17.88
2707	NYSE	TMO	Thu, Feb 20, 2003	17.77	17.85	17.60	17.75
2706	NYSE	TMO	Wed, Feb 19, 2003	17.99	18.00	17.68	17.75
2705	NYSE	TMO	Tue, Feb 18, 2003	17.40	17.99	17.40	17.99
2704	NYSE	TMO	Fri, Feb 14, 2003	17.60	17.64	17.27	17.50
2703	NYSE	TMO	Thu, Feb 13, 2003	17.51	17.60	17.21	17.50
2702	NYSE	TMO	Wed, Feb 12, 2003	17.90	17.90	17.51	17.51
2701	NYSE	TMO	Tue, Feb 11, 2003	17.95	18.24	17.77	17.88
2700	NYSE	TMO	Mon, Feb 10, 2003	17.60	17.98	17.60	17.94
2699	NYSE	TMO	Fri, Feb 7, 2003	17.78	17.83	17.56	17.60
2698	NYSE	TMO	Thu, Feb 6, 2003	17.79	18.41	17.69	17.75
2697	NYSE	TMO	Wed, Feb 5, 2003	17.73	18.08	17.55	17.79
2696	NYSE	TMO	Tue, Feb 4, 2003	18.05	18.08	17.56	17.63
2695	NYSE	TMO	Mon, Feb 3, 2003	18.23	18.43	18.05	18.20
2694	NYSE	TMO	Fri, Jan 31, 2003	17.79	18.27	17.79	18.17
2693	NYSE	TMO	Thu, Jan 30, 2003	18.47	18.47	17.63	17.79
2692	NYSE	TMO	Wed, Jan 29, 2003	18.47	18.60	18.30	18.52
2691	NYSE	TMO	Tue, Jan 28, 2003	18.29	18.68	18.16	18.67
2690	NYSE	TMO	Mon, Jan 27, 2003	18.31	18.47	18.16	18.29
2689	NYSE	TMO	Fri, Jan 24, 2003	18.72	18.80	18.15	18.31
2688	NYSE	TMO	Thu, Jan 23, 2003	18.50	18.72	18.50	18.64
2687	NYSE	TMO	Wed, Jan 22, 2003	18.40	18.58	18.20	18.33
2686	NYSE	TMO	Tue, Jan 21, 2003	18.79	18.90	18.30	18.42
2685	NYSE	TMO	Fri, Jan 17, 2003	19.10	19.13	18.86	18.99
2684	NYSE	TMO	Thu, Jan 16, 2003	19.30	19.72	19.06	19.21
2683	NYSE	TMO	Wed, Jan 15, 2003	19.70	19.70	19.10	19.34
2682	NYSE	TMO	Tue, Jan 14, 2003	19.85	19.88	19.48	19.65
2681	NYSE	TMO	Mon, Jan 13, 2003	19.88	19.98	19.75	19.92
2680	NYSE	TMO	Fri, Jan 10, 2003	19.74	19.95	19.60	19.83
2679	NYSE	TMO	Thu, Jan 9, 2003	19.52	20.00	19.52	19.74
2678	NYSE	TMO	Wed, Jan 8, 2003	19.87	19.88	19.45	19.52
2677	NYSE	TMO	Tue, Jan 7, 2003	20.02	20.02	19.76	19.87
2676	NYSE	TMO	Mon, Jan 6, 2003	20.20	20.24	19.96	19.98
2675	NYSE	TMO	Fri, Jan 3, 2003	20.30	20.32	19.94	19.95
2674	NYSE	TMO	Thu, Jan 2, 2003	20.35	20.38	20.09	20.38
2673	NYSE	TMO	Tue, Dec 31, 2002	19.90	20.40	19.79	20.12
2672	NYSE	TMO	Mon, Dec 30, 2002	20.10	20.10	19.85	19.90
2671	NYSE	TMO	Fri, Dec 27, 2002	20.52	20.53	19.99	20.00
2670	NYSE	TMO	Thu, Dec 26, 2002	20.10	20.66	20.00	20.52
2669	NYSE	TMO	Tue, Dec 24, 2002	20.00	20.04	19.88	19.96
2668	NYSE	TMO	Mon, Dec 23, 2002	20.00	20.14	19.90	20.00
2667	NYSE	TMO	Fri, Dec 20, 2002	19.45	20.18	19.45	20.00
2666	NYSE	TMO	Thu, Dec 19, 2002	19.43	19.74	19.30	19.36
2665	NYSE	TMO	Wed, Dec 18, 2002	19.37	19.54	19.30	19.37
2664	NYSE	TMO	Tue, Dec 17, 2002	19.40	19.70	19.31	19.47
2663	NYSE	TMO	Mon, Dec 16, 2002	18.75	19.36	18.71	19.36
2662	NYSE	TMO	Fri, Dec 13, 2002	19.48	19.50	18.51	18.75
2661	NYSE	TMO	Thu, Dec 12, 2002	20.15	20.15	19.92	19.98
2660	NYSE	TMO	Wed, Dec 11, 2002	19.88	20.19	19.86	20.10
2659	NYSE	TMO	Tue, Dec 10, 2002	19.31	19.90	19.30	19.87
2658	NYSE	TMO	Mon, Dec 9, 2002	19.60	19.84	19.30	19.31
2657	NYSE	TMO	Fri, Dec 6, 2002	19.25	19.65	19.20	19.60
2656	NYSE	TMO	Thu, Dec 5, 2002	19.65	19.85	19.40	19.55
2655	NYSE	TMO	Wed, Dec 4, 2002	19.85	19.85	19.32	19.54
2654	NYSE	TMO	Tue, Dec 3, 2002	19.75	19.95	19.60	19.85
2653	NYSE	TMO	Mon, Dec 2, 2002	19.66	19.93	19.33	19.85
2652	NYSE	TMO	Fri, Nov 29, 2002	19.76	19.95	19.30	19.59
2651	NYSE	TMO	Wed, Nov 27, 2002	19.40	19.90	19.40	19.76
2650	NYSE	TMO	Tue, Nov 26, 2002	19.78	19.80	19.32	19.32
2649	NYSE	TMO	Mon, Nov 25, 2002	19.30	19.99	19.28	19.78
2648	NYSE	TMO	Fri, Nov 22, 2002	20.00	20.02	19.28	19.28
2647	NYSE	TMO	Thu, Nov 21, 2002	19.65	20.10	19.35	20.08
2646	NYSE	TMO	Wed, Nov 20, 2002	19.14	19.52	19.14	19.50
2645	NYSE	TMO	Tue, Nov 19, 2002	19.55	19.55	19.10	19.24
2644	NYSE	TMO	Mon, Nov 18, 2002	20.00	20.04	19.50	19.60
2643	NYSE	TMO	Fri, Nov 15, 2002	19.44	19.99	19.44	19.92
2642	NYSE	TMO	Thu, Nov 14, 2002	19.25	19.62	19.25	19.58
2641	NYSE	TMO	Wed, Nov 13, 2002	19.00	19.48	18.80	19.06
2640	NYSE	TMO	Tue, Nov 12, 2002	18.75	19.40	18.75	19.10
2639	NYSE	TMO	Mon, Nov 11, 2002	19.05	19.06	18.65	18.70
2638	NYSE	TMO	Fri, Nov 8, 2002	19.55	19.64	19.07	19.15
2637	NYSE	TMO	Thu, Nov 7, 2002	19.50	19.77	19.14	19.69
2636	NYSE	TMO	Wed, Nov 6, 2002	19.15	19.64	19.01	19.57
2635	NYSE	TMO	Tue, Nov 5, 2002	19.27	19.35	19.01	19.32
2634	NYSE	TMO	Mon, Nov 4, 2002	19.09	19.45	19.09	19.27
2633	NYSE	TMO	Fri, Nov 1, 2002	18.33	19.03	18.25	18.89
2632	NYSE	TMO	Thu, Oct 31, 2002	18.65	18.75	18.10	18.39
2631	NYSE	TMO	Wed, Oct 30, 2002	18.43	18.63	18.25	18.57
2630	NYSE	TMO	Tue, Oct 29, 2002	18.76	18.79	17.95	18.33
2629	NYSE	TMO	Mon, Oct 28, 2002	19.10	19.22	18.48	18.81
2628	NYSE	TMO	Fri, Oct 25, 2002	17.95	18.78	17.93	18.72
2627	NYSE	TMO	Thu, Oct 24, 2002	18.49	18.59	18.05	18.13
2626	NYSE	TMO	Wed, Oct 23, 2002	17.65	18.50	17.64	18.48
2625	NYSE	TMO	Tue, Oct 22, 2002	17.36	17.42	16.90	17.25
2624	NYSE	TMO	Mon, Oct 21, 2002	16.95	17.70	16.76	17.61
2623	NYSE	TMO	Fri, Oct 18, 2002	17.00	17.12	16.81	17.00
2622	NYSE	TMO	Thu, Oct 17, 2002	17.60	17.78	16.90	17.12
2621	NYSE	TMO	Wed, Oct 16, 2002	17.62	17.63	17.06	17.30
2620	NYSE	TMO	Tue, Oct 15, 2002	17.05	17.62	17.05	17.62
2619	NYSE	TMO	Mon, Oct 14, 2002	16.55	16.78	16.51	16.78
2618	NYSE	TMO	Fri, Oct 11, 2002	16.10	16.70	16.08	16.69
2617	NYSE	TMO	Thu, Oct 10, 2002	15.55	16.14	15.46	16.01
2616	NYSE	TMO	Wed, Oct 9, 2002	15.43	15.64	15.30	15.55
2615	NYSE	TMO	Tue, Oct 8, 2002	15.30	15.88	15.20	15.53
2614	NYSE	TMO	Mon, Oct 7, 2002	15.40	15.64	15.05	15.19
2613	NYSE	TMO	Fri, Oct 4, 2002	16.50	16.50	15.42	15.50
2612	NYSE	TMO	Thu, Oct 3, 2002	16.46	16.90	16.30	16.30
2611	NYSE	TMO	Wed, Oct 2, 2002	16.87	17.00	16.39	16.45
2610	NYSE	TMO	Tue, Oct 1, 2002	16.12	17.00	15.95	16.87
2609	NYSE	TMO	Mon, Sep 30, 2002	16.03	16.29	15.84	16.13
2608	NYSE	TMO	Fri, Sep 27, 2002	16.54	16.63	16.20	16.27
2607	NYSE	TMO	Thu, Sep 26, 2002	16.70	16.74	16.10	16.54
2606	NYSE	TMO	Wed, Sep 25, 2002	16.00	16.71	15.75	16.60
2605	NYSE	TMO	Tue, Sep 24, 2002	16.49	16.49	15.74	15.84
2604	NYSE	TMO	Mon, Sep 23, 2002	16.59	16.60	16.35	16.49
2603	NYSE	TMO	Fri, Sep 20, 2002	16.14	16.77	15.96	16.54
2602	NYSE	TMO	Thu, Sep 19, 2002	16.33	16.41	16.10	16.20
2601	NYSE	TMO	Wed, Sep 18, 2002	16.70	16.82	16.53	16.58
2600	NYSE	TMO	Tue, Sep 17, 2002	16.98	16.99	16.62	16.80
2599	NYSE	TMO	Mon, Sep 16, 2002	16.87	16.94	16.50	16.75
2598	NYSE	TMO	Fri, Sep 13, 2002	16.82	17.05	16.82	17.00
2597	NYSE	TMO	Thu, Sep 12, 2002	17.30	17.30	16.78	16.92
2596	NYSE	TMO	Wed, Sep 11, 2002	17.48	17.65	17.45	17.45
2595	NYSE	TMO	Tue, Sep 10, 2002	17.22	17.53	17.14	17.38
2594	NYSE	TMO	Mon, Sep 9, 2002	17.25	17.33	17.00	17.20
2593	NYSE	TMO	Fri, Sep 6, 2002	17.10	17.50	17.00	17.33
2592	NYSE	TMO	Thu, Sep 5, 2002	17.25	17.25	16.84	16.96
2591	NYSE	TMO	Wed, Sep 4, 2002	17.14	17.45	17.01	17.39
2590	NYSE	TMO	Tue, Sep 3, 2002	17.53	17.53	17.14	17.18
2589	NYSE	TMO	Fri, Aug 30, 2002	17.45	18.00	17.45	17.78
2588	NYSE	TMO	Thu, Aug 29, 2002	17.30	17.59	17.13	17.52
2587	NYSE	TMO	Wed, Aug 28, 2002	17.45	17.51	17.35	17.49
2586	NYSE	TMO	Tue, Aug 27, 2002	17.40	17.74	17.40	17.69
2585	NYSE	TMO	Mon, Aug 26, 2002	17.55	17.72	17.33	17.37
2584	NYSE	TMO	Fri, Aug 23, 2002	17.60	17.80	17.50	17.50
2583	NYSE	TMO	Thu, Aug 22, 2002	17.46	17.92	17.46	17.80
2582	NYSE	TMO	Wed, Aug 21, 2002	17.30	17.58	17.15	17.56
2581	NYSE	TMO	Tue, Aug 20, 2002	17.20	17.30	17.00	17.19
2580	NYSE	TMO	Mon, Aug 19, 2002	17.20	17.40	17.05	17.28
2579	NYSE	TMO	Fri, Aug 16, 2002	16.98	17.30	16.90	17.25
2578	NYSE	TMO	Thu, Aug 15, 2002	16.95	17.16	16.80	17.00
2577	NYSE	TMO	Wed, Aug 14, 2002	16.40	17.00	16.03	16.92
2576	NYSE	TMO	Tue, Aug 13, 2002	16.90	17.10	16.46	16.48
2575	NYSE	TMO	Mon, Aug 12, 2002	16.85	17.11	16.60	16.98
2574	NYSE	TMO	Fri, Aug 9, 2002	16.84	17.25	16.83	17.02
2573	NYSE	TMO	Thu, Aug 8, 2002	16.56	17.38	16.35	17.12
2572	NYSE	TMO	Wed, Aug 7, 2002	16.75	16.91	15.89	16.39
2571	NYSE	TMO	Tue, Aug 6, 2002	16.00	16.90	16.00	16.58
2570	NYSE	TMO	Mon, Aug 5, 2002	16.35	16.59	15.65	15.81
2569	NYSE	TMO	Fri, Aug 2, 2002	16.80	17.00	16.26	16.43
2568	NYSE	TMO	Thu, Aug 1, 2002	16.98	17.26	16.76	16.99
2567	NYSE	TMO	Wed, Jul 31, 2002	16.75	17.53	16.70	16.98
2566	NYSE	TMO	Tue, Jul 30, 2002	16.62	17.01	16.50	16.74
2565	NYSE	TMO	Mon, Jul 29, 2002	16.15	16.82	16.09	16.80
2564	NYSE	TMO	Fri, Jul 26, 2002	15.25	15.90	15.06	15.76
2563	NYSE	TMO	Thu, Jul 25, 2002	15.40	15.40	14.94	15.16
2562	NYSE	TMO	Wed, Jul 24, 2002	14.49	15.68	14.33	15.54
2561	NYSE	TMO	Tue, Jul 23, 2002	14.75	15.11	14.40	14.50
2560	NYSE	TMO	Mon, Jul 22, 2002	15.20	15.62	14.51	14.61
2559	NYSE	TMO	Fri, Jul 19, 2002	15.55	15.60	15.00	15.20
2558	NYSE	TMO	Thu, Jul 18, 2002	15.75	16.05	15.60	15.65
2557	NYSE	TMO	Wed, Jul 17, 2002	16.00	16.14	15.60	15.71
2556	NYSE	TMO	Tue, Jul 16, 2002	15.35	15.94	15.35	15.40
2555	NYSE	TMO	Mon, Jul 15, 2002	15.45	15.59	14.99	15.47
2554	NYSE	TMO	Fri, Jul 12, 2002	15.65	15.98	15.50	15.70
2553	NYSE	TMO	Thu, Jul 11, 2002	15.00	16.30	15.00	15.80
2552	NYSE	TMO	Wed, Jul 10, 2002	15.45	15.65	15.06	15.25
2551	NYSE	TMO	Tue, Jul 9, 2002	15.72	15.95	15.39	15.43
2550	NYSE	TMO	Mon, Jul 8, 2002	16.39	16.40	15.65	15.78
2549	NYSE	TMO	Fri, Jul 5, 2002	15.80	16.59	15.75	16.49
2548	NYSE	TMO	Wed, Jul 3, 2002	15.60	15.85	15.16	15.60
2547	NYSE	TMO	Tue, Jul 2, 2002	16.18	16.18	15.60	15.61
2546	NYSE	TMO	Mon, Jul 1, 2002	16.45	16.69	16.07	16.18
2545	NYSE	TMO	Fri, Jun 28, 2002	15.65	16.60	15.55	16.50
2544	NYSE	TMO	Thu, Jun 27, 2002	15.95	16.01	15.54	15.60
2543	NYSE	TMO	Wed, Jun 26, 2002	16.05	16.13	15.83	15.89
2542	NYSE	TMO	Tue, Jun 25, 2002	16.10	16.50	16.10	16.28
2541	NYSE	TMO	Mon, Jun 24, 2002	16.20	16.50	16.00	16.00
2540	NYSE	TMO	Fri, Jun 21, 2002	16.25	16.60	16.06	16.24
2539	NYSE	TMO	Thu, Jun 20, 2002	16.55	16.88	16.30	16.33
2538	NYSE	TMO	Wed, Jun 19, 2002	16.98	17.20	16.52	16.65
2537	NYSE	TMO	Tue, Jun 18, 2002	16.70	17.20	16.60	16.98
2536	NYSE	TMO	Mon, Jun 17, 2002	16.70	17.03	16.51	16.77
2535	NYSE	TMO	Fri, Jun 14, 2002	16.15	16.63	15.94	16.61
2534	NYSE	TMO	Thu, Jun 13, 2002	16.86	16.87	16.33	16.49
2533	NYSE	TMO	Wed, Jun 12, 2002	17.23	17.35	16.45	16.90
2532	NYSE	TMO	Tue, Jun 11, 2002	17.85	17.90	17.24	17.24
2531	NYSE	TMO	Mon, Jun 10, 2002	17.60	17.90	17.60	17.70
2530	NYSE	TMO	Fri, Jun 7, 2002	17.69	17.85	17.31	17.61
2529	NYSE	TMO	Thu, Jun 6, 2002	17.85	17.88	17.55	17.70
2528	NYSE	TMO	Wed, Jun 5, 2002	17.84	17.90	17.65	17.71
2527	NYSE	TMO	Tue, Jun 4, 2002	17.52	18.09	17.45	17.79
2526	NYSE	TMO	Mon, Jun 3, 2002	18.35	18.36	17.45	17.52
2525	NYSE	TMO	Fri, May 31, 2002	18.35	18.47	18.27	18.36
2524	NYSE	TMO	Thu, May 30, 2002	18.40	18.52	18.11	18.35
2523	NYSE	TMO	Wed, May 29, 2002	18.83	18.85	18.20	18.52
2522	NYSE	TMO	Tue, May 28, 2002	18.57	18.90	18.57	18.82
2521	NYSE	TMO	Fri, May 24, 2002	18.85	18.90	18.56	18.57
2520	NYSE	TMO	Thu, May 23, 2002	18.84	19.08	18.55	18.95
2519	NYSE	TMO	Wed, May 22, 2002	19.05	19.34	18.55	18.83
2518	NYSE	TMO	Tue, May 21, 2002	19.80	19.80	18.90	19.09
2517	NYSE	TMO	Mon, May 20, 2002	19.45	19.80	19.26	19.56
2516	NYSE	TMO	Fri, May 17, 2002	19.52	19.96	19.27	19.47
2515	NYSE	TMO	Thu, May 16, 2002	19.05	19.51	19.00	19.46
2514	NYSE	TMO	Wed, May 15, 2002	18.79	19.08	18.70	18.92
2513	NYSE	TMO	Tue, May 14, 2002	18.80	19.06	18.76	18.87
2512	NYSE	TMO	Mon, May 13, 2002	18.82	18.90	18.42	18.55
2511	NYSE	TMO	Fri, May 10, 2002	19.15	19.27	18.79	18.82
2510	NYSE	TMO	Thu, May 9, 2002	19.19	19.53	19.06	19.16
2509	NYSE	TMO	Wed, May 8, 2002	18.65	19.30	18.64	19.19
2508	NYSE	TMO	Tue, May 7, 2002	18.40	18.80	18.25	18.51
2507	NYSE	TMO	Mon, May 6, 2002	18.50	18.98	18.37	18.43
2506	NYSE	TMO	Fri, May 3, 2002	19.00	19.05	18.30	18.50
2505	NYSE	TMO	Thu, May 2, 2002	19.00	19.11	18.81	18.94
2504	NYSE	TMO	Wed, May 1, 2002	18.90	19.15	18.90	19.00
2503	NYSE	TMO	Tue, Apr 30, 2002	19.00	19.18	18.90	18.90
2502	NYSE	TMO	Mon, Apr 29, 2002	18.78	19.30	18.77	19.01
2501	NYSE	TMO	Fri, Apr 26, 2002	19.35	19.40	18.70	18.73
2500	NYSE	TMO	Thu, Apr 25, 2002	19.74	20.04	18.80	19.15
2499	NYSE	TMO	Wed, Apr 24, 2002	19.84	20.09	19.70	19.74
2498	NYSE	TMO	Tue, Apr 23, 2002	19.50	20.23	19.50	19.76
2497	NYSE	TMO	Mon, Apr 22, 2002	19.90	20.11	19.60	19.74
2496	NYSE	TMO	Fri, Apr 19, 2002	19.85	20.08	19.40	20.01
2495	NYSE	TMO	Thu, Apr 18, 2002	19.38	19.89	19.00	19.77
2494	NYSE	TMO	Wed, Apr 17, 2002	19.85	19.85	19.18	19.25
2493	NYSE	TMO	Tue, Apr 16, 2002	19.70	19.90	19.60	19.84
2492	NYSE	TMO	Mon, Apr 15, 2002	19.51	19.70	19.29	19.55
2491	NYSE	TMO	Fri, Apr 12, 2002	19.98	19.99	19.40	19.51
2490	NYSE	TMO	Thu, Apr 11, 2002	20.45	20.47	19.85	19.96
2489	NYSE	TMO	Wed, Apr 10, 2002	20.36	20.59	20.35	20.47
2488	NYSE	TMO	Tue, Apr 9, 2002	20.40	20.59	20.22	20.36
2487	NYSE	TMO	Mon, Apr 8, 2002	20.37	20.50	20.25	20.45
2486	NYSE	TMO	Fri, Apr 5, 2002	20.45	20.75	20.42	20.47
2485	NYSE	TMO	Thu, Apr 4, 2002	20.37	20.78	20.34	20.60
2484	NYSE	TMO	Wed, Apr 3, 2002	20.20	20.27	20.15	20.27
2483	NYSE	TMO	Tue, Apr 2, 2002	20.48	20.48	20.08	20.15
2482	NYSE	TMO	Mon, Apr 1, 2002	20.73	20.73	20.35	20.49
2481	NYSE	TMO	Thu, Mar 28, 2002	20.60	20.81	20.60	20.73
2480	NYSE	TMO	Wed, Mar 27, 2002	20.75	20.88	20.60	20.75
2479	NYSE	TMO	Tue, Mar 26, 2002	20.76	21.00	20.65	20.73
2478	NYSE	TMO	Mon, Mar 25, 2002	20.95	21.18	20.68	20.76
2477	NYSE	TMO	Fri, Mar 22, 2002	20.80	20.98	20.43	20.73
2476	NYSE	TMO	Thu, Mar 21, 2002	20.40	20.79	20.40	20.71
2475	NYSE	TMO	Wed, Mar 20, 2002	20.40	20.57	20.01	20.39
2474	NYSE	TMO	Tue, Mar 19, 2002	20.32	20.57	20.27	20.40
2473	NYSE	TMO	Mon, Mar 18, 2002	20.11	20.29	20.03	20.22
2472	NYSE	TMO	Fri, Mar 15, 2002	20.20	20.28	19.90	20.11
2471	NYSE	TMO	Thu, Mar 14, 2002	20.20	20.52	20.10	20.20
2470	NYSE	TMO	Wed, Mar 13, 2002	20.20	20.35	19.70	20.22
2469	NYSE	TMO	Tue, Mar 12, 2002	20.65	20.65	19.73	20.16
2468	NYSE	TMO	Mon, Mar 11, 2002	20.90	20.98	20.50	20.65
2467	NYSE	TMO	Fri, Mar 8, 2002	20.70	21.33	20.60	20.95
2466	NYSE	TMO	Thu, Mar 7, 2002	20.80	20.93	20.30	20.46
2465	NYSE	TMO	Wed, Mar 6, 2002	20.07	21.10	19.87	20.88
2464	NYSE	TMO	Tue, Mar 5, 2002	20.12	20.24	20.11	20.15
2463	NYSE	TMO	Mon, Mar 4, 2002	19.86	20.25	19.75	20.11
2462	NYSE	TMO	Fri, Mar 1, 2002	20.35	20.35	19.21	19.66
2461	NYSE	TMO	Thu, Feb 28, 2002	20.38	20.60	20.18	20.35
2460	NYSE	TMO	Wed, Feb 27, 2002	19.60	20.55	19.55	20.38
2459	NYSE	TMO	Tue, Feb 26, 2002	19.44	19.59	19.33	19.50
2458	NYSE	TMO	Mon, Feb 25, 2002	19.43	19.51	19.12	19.44
2457	NYSE	TMO	Fri, Feb 22, 2002	19.53	19.55	19.27	19.45
2456	NYSE	TMO	Thu, Feb 21, 2002	19.68	19.70	19.22	19.30
2455	NYSE	TMO	Wed, Feb 20, 2002	19.72	19.75	19.27	19.54
2454	NYSE	TMO	Tue, Feb 19, 2002	21.05	21.26	19.60	19.66
2453	NYSE	TMO	Fri, Feb 15, 2002	20.90	20.97	20.45	20.55
2452	NYSE	TMO	Thu, Feb 14, 2002	21.15	21.24	20.35	20.68
2451	NYSE	TMO	Wed, Feb 13, 2002	21.14	21.48	21.08	21.14
2450	NYSE	TMO	Tue, Feb 12, 2002	21.06	21.21	20.79	21.10
2449	NYSE	TMO	Mon, Feb 11, 2002	20.25	21.70	20.25	21.07
2448	NYSE	TMO	Fri, Feb 8, 2002	20.21	20.40	19.80	20.04
2447	NYSE	TMO	Thu, Feb 7, 2002	20.45	20.60	20.09	20.21
2446	NYSE	TMO	Wed, Feb 6, 2002	20.99	20.99	20.26	20.33
2445	NYSE	TMO	Tue, Feb 5, 2002	21.43	21.45	20.69	21.00
2444	NYSE	TMO	Mon, Feb 4, 2002	21.40	21.70	20.98	21.20
2443	NYSE	TMO	Fri, Feb 1, 2002	21.98	22.10	21.59	21.82
2442	NYSE	TMO	Thu, Jan 31, 2002	21.32	22.13	21.32	21.96
2441	NYSE	TMO	Wed, Jan 30, 2002	22.00	22.06	21.26	21.55
2440	NYSE	TMO	Tue, Jan 29, 2002	22.57	22.60	21.78	21.89
2439	NYSE	TMO	Mon, Jan 28, 2002	22.60	22.77	22.55	22.56
2438	NYSE	TMO	Fri, Jan 25, 2002	22.63	22.86	22.60	22.60
2437	NYSE	TMO	Thu, Jan 24, 2002	23.01	23.30	22.62	22.63
2436	NYSE	TMO	Wed, Jan 23, 2002	22.64	23.10	22.57	23.01
2435	NYSE	TMO	Tue, Jan 22, 2002	22.60	22.84	22.60	22.66
2434	NYSE	TMO	Fri, Jan 18, 2002	22.35	22.60	22.35	22.51
2433	NYSE	TMO	Thu, Jan 17, 2002	22.60	22.98	22.50	22.80
2432	NYSE	TMO	Wed, Jan 16, 2002	23.00	23.05	22.39	22.51
2431	NYSE	TMO	Tue, Jan 15, 2002	23.15	23.45	22.95	23.07
2430	NYSE	TMO	Mon, Jan 14, 2002	22.93	23.60	22.93	23.15
2429	NYSE	TMO	Fri, Jan 11, 2002	23.00	23.30	22.95	22.97
2428	NYSE	TMO	Thu, Jan 10, 2002	23.29	23.35	22.80	23.00
2427	NYSE	TMO	Wed, Jan 9, 2002	24.35	24.60	23.24	23.29
2426	NYSE	TMO	Tue, Jan 8, 2002	24.34	24.45	24.05	24.37
2425	NYSE	TMO	Mon, Jan 7, 2002	24.10	24.48	24.10	24.26
2424	NYSE	TMO	Fri, Jan 4, 2002	24.01	24.35	23.89	24.04
2423	NYSE	TMO	Thu, Jan 3, 2002	23.20	24.10	23.20	24.01
2422	NYSE	TMO	Wed, Jan 2, 2002	23.85	23.91	23.10	23.50
2421	NYSE	TMO	Mon, Dec 31, 2001	23.45	24.05	23.45	23.86
2420	NYSE	TMO	Fri, Dec 28, 2001	23.53	23.78	23.50	23.67
2419	NYSE	TMO	Thu, Dec 27, 2001	23.35	23.60	23.31	23.52
2418	NYSE	TMO	Wed, Dec 26, 2001	23.00	23.57	22.96	23.34
2417	NYSE	TMO	Mon, Dec 24, 2001	23.00	23.18	22.93	23.14
2416	NYSE	TMO	Fri, Dec 21, 2001	23.00	23.15	22.80	23.01
2415	NYSE	TMO	Thu, Dec 20, 2001	22.50	22.90	22.46	22.70
2414	NYSE	TMO	Wed, Dec 19, 2001	22.55	23.01	22.47	22.70
2413	NYSE	TMO	Tue, Dec 18, 2001	22.25	22.50	22.22	22.50
2412	NYSE	TMO	Mon, Dec 17, 2001	22.10	22.50	22.07	22.10
2411	NYSE	TMO	Fri, Dec 14, 2001	22.10	22.25	22.01	22.09
2410	NYSE	TMO	Thu, Dec 13, 2001	22.09	22.30	21.90	22.20
2409	NYSE	TMO	Wed, Dec 12, 2001	22.50	22.75	21.92	22.09
2408	NYSE	TMO	Tue, Dec 11, 2001	22.45	22.90	22.14	22.32
2407	NYSE	TMO	Mon, Dec 10, 2001	22.67	22.80	22.30	22.37
2406	NYSE	TMO	Fri, Dec 7, 2001	22.79	22.87	22.50	22.87
2405	NYSE	TMO	Thu, Dec 6, 2001	23.20	23.20	22.55	22.79
2404	NYSE	TMO	Wed, Dec 5, 2001	22.39	23.40	22.36	23.37
2403	NYSE	TMO	Tue, Dec 4, 2001	21.60	22.55	21.60	22.35
2402	NYSE	TMO	Mon, Dec 3, 2001	21.20	21.62	20.99	21.49
2401	NYSE	TMO	Fri, Nov 30, 2001	22.34	22.34	21.59	21.70
2400	NYSE	TMO	Thu, Nov 29, 2001	22.00	22.39	21.80	22.35
2399	NYSE	TMO	Wed, Nov 28, 2001	22.30	22.34	22.00	22.15
2398	NYSE	TMO	Tue, Nov 27, 2001	22.38	22.54	22.00	22.31
2397	NYSE	TMO	Mon, Nov 26, 2001	22.30	22.65	22.14	22.38
2396	NYSE	TMO	Fri, Nov 23, 2001	22.14	22.32	22.12	22.22
2395	NYSE	TMO	Wed, Nov 21, 2001	22.14	22.35	22.00	22.07
2394	NYSE	TMO	Tue, Nov 20, 2001	22.25	22.67	22.05	22.14
2393	NYSE	TMO	Mon, Nov 19, 2001	22.16	22.50	21.86	22.37
2392	NYSE	TMO	Fri, Nov 16, 2001	21.54	22.50	21.50	22.16
2391	NYSE	TMO	Thu, Nov 15, 2001	23.75	24.06	23.53	24.06
2390	NYSE	TMO	Wed, Nov 14, 2001	23.85	24.20	23.45	23.77
2389	NYSE	TMO	Tue, Nov 13, 2001	23.40	23.79	23.35	23.69
2388	NYSE	TMO	Mon, Nov 12, 2001	22.72	23.00	22.32	22.97
2387	NYSE	TMO	Fri, Nov 9, 2001	22.57	22.72	22.19	22.72
2386	NYSE	TMO	Thu, Nov 8, 2001	22.40	23.00	22.35	22.47
2385	NYSE	TMO	Wed, Nov 7, 2001	22.25	22.60	22.17	22.36
2384	NYSE	TMO	Tue, Nov 6, 2001	22.10	22.50	22.01	22.43
2383	NYSE	TMO	Mon, Nov 5, 2001	22.00	22.52	22.00	22.31
2382	NYSE	TMO	Fri, Nov 2, 2001	21.80	22.00	21.70	21.79
2381	NYSE	TMO	Thu, Nov 1, 2001	21.15	22.00	21.00	21.94
2380	NYSE	TMO	Wed, Oct 31, 2001	21.30	21.44	21.10	21.14
2379	NYSE	TMO	Tue, Oct 30, 2001	21.54	21.54	20.65	20.91
2378	NYSE	TMO	Mon, Oct 29, 2001	22.50	22.50	21.40	21.44
2377	NYSE	TMO	Fri, Oct 26, 2001	21.20	22.32	20.90	22.25
2376	NYSE	TMO	Thu, Oct 25, 2001	20.00	21.00	19.67	20.70
2375	NYSE	TMO	Wed, Oct 24, 2001	21.30	21.62	20.75	20.89
2374	NYSE	TMO	Tue, Oct 23, 2001	22.00	22.00	20.70	21.00
2373	NYSE	TMO	Mon, Oct 22, 2001	20.30	21.22	20.30	21.10
2372	NYSE	TMO	Fri, Oct 19, 2001	19.88	20.22	19.50	20.13
2371	NYSE	TMO	Thu, Oct 18, 2001	20.90	20.97	19.87	20.04
2370	NYSE	TMO	Wed, Oct 17, 2001	21.50	21.60	20.70	20.95
2369	NYSE	TMO	Tue, Oct 16, 2001	21.10	21.40	20.88	21.31
2368	NYSE	TMO	Mon, Oct 15, 2001	20.75	20.88	20.50	20.85
2367	NYSE	TMO	Fri, Oct 12, 2001	20.90	21.09	20.20	20.81
2366	NYSE	TMO	Thu, Oct 11, 2001	20.90	21.35	20.90	21.12
2365	NYSE	TMO	Wed, Oct 10, 2001	19.19	21.00	19.10	20.69
2364	NYSE	TMO	Tue, Oct 9, 2001	19.40	19.41	19.05	19.15
2363	NYSE	TMO	Mon, Oct 8, 2001	19.85	19.85	19.21	19.40
2362	NYSE	TMO	Fri, Oct 5, 2001	19.70	19.95	19.09	19.85
2361	NYSE	TMO	Thu, Oct 4, 2001	18.95	19.65	18.85	19.50
2360	NYSE	TMO	Wed, Oct 3, 2001	18.05	19.00	17.91	18.75
2359	NYSE	TMO	Tue, Oct 2, 2001	17.61	18.12	17.55	18.05
2358	NYSE	TMO	Mon, Oct 1, 2001	18.20	18.20	17.30	17.86
2357	NYSE	TMO	Fri, Sep 28, 2001	17.84	18.20	17.80	18.05
2356	NYSE	TMO	Thu, Sep 27, 2001	17.20	17.70	17.02	17.60
2355	NYSE	TMO	Wed, Sep 26, 2001	18.00	18.07	17.39	17.39
2354	NYSE	TMO	Tue, Sep 25, 2001	17.90	18.20	17.58	18.02
2353	NYSE	TMO	Mon, Sep 24, 2001	17.85	18.18	17.77	17.88
2352	NYSE	TMO	Fri, Sep 21, 2001	16.70	17.95	16.55	17.38
2351	NYSE	TMO	Thu, Sep 20, 2001	18.95	19.32	18.00	18.05
2350	NYSE	TMO	Wed, Sep 19, 2001	20.08	20.30	18.90	19.35
2349	NYSE	TMO	Tue, Sep 18, 2001	20.38	20.75	19.96	20.08
2348	NYSE	TMO	Mon, Sep 17, 2001	20.99	20.99	20.00	20.20
2347	NYSE	TMO	Mon, Sep 10, 2001	20.90	21.28	20.80	21.18
2346	NYSE	TMO	Fri, Sep 7, 2001	21.00	21.55	20.75	21.07
2345	NYSE	TMO	Thu, Sep 6, 2001	21.61	21.61	21.04	21.14
2344	NYSE	TMO	Wed, Sep 5, 2001	21.50	21.80	21.31	21.72
2343	NYSE	TMO	Tue, Sep 4, 2001	21.55	21.95	21.40	21.61
2342	NYSE	TMO	Fri, Aug 31, 2001	21.52	21.82	21.37	21.67
2341	NYSE	TMO	Thu, Aug 30, 2001	21.45	21.70	21.30	21.52
2340	NYSE	TMO	Wed, Aug 29, 2001	21.50	21.50	20.92	21.50
2339	NYSE	TMO	Tue, Aug 28, 2001	21.40	21.75	21.30	21.39
2338	NYSE	TMO	Mon, Aug 27, 2001	21.20	21.37	20.93	21.30
2337	NYSE	TMO	Fri, Aug 24, 2001	20.50	21.46	20.08	21.32
2336	NYSE	TMO	Thu, Aug 23, 2001	20.25	20.65	20.10	20.58
2335	NYSE	TMO	Wed, Aug 22, 2001	20.33	20.42	20.03	20.35
2334	NYSE	TMO	Tue, Aug 21, 2001	20.50	20.60	20.05	20.33
2333	NYSE	TMO	Mon, Aug 20, 2001	20.50	20.63	20.44	20.60
2332	NYSE	TMO	Fri, Aug 17, 2001	20.60	20.65	20.47	20.58
2331	NYSE	TMO	Thu, Aug 16, 2001	20.60	20.70	20.50	20.60
2330	NYSE	TMO	Wed, Aug 15, 2001	21.00	21.00	20.50	20.59
2329	NYSE	TMO	Tue, Aug 14, 2001	21.30	21.30	20.88	20.98
2328	NYSE	TMO	Mon, Aug 13, 2001	21.30	21.40	21.05	21.30
2327	NYSE	TMO	Fri, Aug 10, 2001	20.65	21.30	20.55	21.30
2326	NYSE	TMO	Thu, Aug 9, 2001	20.17	20.90	20.17	20.65
2325	NYSE	TMO	Wed, Aug 8, 2001	21.75	21.85	20.84	20.99
2324	NYSE	TMO	Tue, Aug 7, 2001	21.95	21.95	21.45	21.88
2323	NYSE	TMO	Mon, Aug 6, 2001	22.40	22.50	22.10	22.20
2322	NYSE	TMO	Fri, Aug 3, 2001	22.80	22.80	22.40	22.45
2321	NYSE	TMO	Thu, Aug 2, 2001	22.75	23.00	22.74	22.83
2320	NYSE	TMO	Wed, Aug 1, 2001	22.80	22.80	22.65	22.72
2319	NYSE	TMO	Tue, Jul 31, 2001	22.60	22.80	22.38	22.80
2318	NYSE	TMO	Mon, Jul 30, 2001	22.07	22.82	22.07	22.52
2317	NYSE	TMO	Fri, Jul 27, 2001	21.15	22.46	21.15	22.07
2316	NYSE	TMO	Thu, Jul 26, 2001	19.80	21.30	19.80	21.25
2315	NYSE	TMO	Wed, Jul 25, 2001	21.65	21.66	19.79	20.50
2314	NYSE	TMO	Tue, Jul 24, 2001	21.60	21.90	21.38	21.81
2313	NYSE	TMO	Mon, Jul 23, 2001	21.45	21.56	21.15	21.36
2312	NYSE	TMO	Fri, Jul 20, 2001	21.31	21.48	20.60	20.76
2311	NYSE	TMO	Thu, Jul 19, 2001	21.51	21.81	20.89	21.21
2310	NYSE	TMO	Wed, Jul 18, 2001	20.23	21.57	19.95	21.51
2309	NYSE	TMO	Tue, Jul 17, 2001	20.75	20.85	19.90	20.24
2308	NYSE	TMO	Mon, Jul 16, 2001	21.60	21.64	20.49	20.49
2307	NYSE	TMO	Fri, Jul 13, 2001	21.60	22.01	21.44	21.71
2306	NYSE	TMO	Thu, Jul 12, 2001	21.20	21.68	20.99	21.50
2305	NYSE	TMO	Wed, Jul 11, 2001	21.20	21.22	20.25	20.68
2304	NYSE	TMO	Tue, Jul 10, 2001	21.55	21.95	21.00	21.00
2303	NYSE	TMO	Mon, Jul 9, 2001	21.55	21.75	21.05	21.31
2302	NYSE	TMO	Fri, Jul 6, 2001	22.25	22.33	21.30	21.76
2301	NYSE	TMO	Thu, Jul 5, 2001	22.10	22.45	21.99	22.35
2300	NYSE	TMO	Tue, Jul 3, 2001	22.35	22.65	21.53	22.01
2299	NYSE	TMO	Mon, Jul 2, 2001	21.90	23.00	21.84	22.35
2298	NYSE	TMO	Fri, Jun 29, 2001	21.07	22.48	21.07	22.02
2297	NYSE	TMO	Thu, Jun 28, 2001	21.78	22.75	21.00	21.77
2296	NYSE	TMO	Wed, Jun 27, 2001	22.00	22.00	21.70	21.78
2295	NYSE	TMO	Tue, Jun 26, 2001	21.50	22.20	21.35	21.90
2294	NYSE	TMO	Mon, Jun 25, 2001	23.30	23.30	22.10	22.15
2293	NYSE	TMO	Fri, Jun 22, 2001	23.50	23.50	22.80	23.00
2292	NYSE	TMO	Thu, Jun 21, 2001	23.95	23.98	23.27	23.50
2291	NYSE	TMO	Wed, Jun 20, 2001	24.10	24.33	23.88	23.94
2290	NYSE	TMO	Tue, Jun 19, 2001	23.75	24.21	23.75	24.12
2289	NYSE	TMO	Mon, Jun 18, 2001	25.00	25.26	24.49	24.88
2288	NYSE	TMO	Fri, Jun 15, 2001	25.05	25.70	24.69	25.00
2287	NYSE	TMO	Thu, Jun 14, 2001	26.30	26.55	25.50	25.61
2286	NYSE	TMO	Wed, Jun 13, 2001	26.10	26.40	26.00	26.14
2285	NYSE	TMO	Tue, Jun 12, 2001	26.57	26.57	25.40	25.88
2284	NYSE	TMO	Mon, Jun 11, 2001	26.79	26.79	26.30	26.58
2283	NYSE	TMO	Fri, Jun 8, 2001	26.95	27.15	26.86	26.89
2282	NYSE	TMO	Thu, Jun 7, 2001	27.90	28.10	27.09	27.43
2281	NYSE	TMO	Wed, Jun 6, 2001	28.10	28.70	27.80	27.99
2280	NYSE	TMO	Tue, Jun 5, 2001	28.00	28.44	27.90	28.33
2279	NYSE	TMO	Mon, Jun 4, 2001	28.05	28.07	27.65	28.06
2278	NYSE	TMO	Fri, Jun 1, 2001	27.91	28.23	27.65	28.05
2277	NYSE	TMO	Thu, May 31, 2001	28.20	28.20	27.25	27.91
2276	NYSE	TMO	Wed, May 30, 2001	28.60	28.97	27.65	27.81
2275	NYSE	TMO	Tue, May 29, 2001	28.25	28.57	27.98	28.57
2274	NYSE	TMO	Fri, May 25, 2001	28.15	28.23	27.90	28.09
2273	NYSE	TMO	Thu, May 24, 2001	27.92	28.20	27.90	28.00
2272	NYSE	TMO	Wed, May 23, 2001	28.40	28.40	27.69	27.93
2271	NYSE	TMO	Tue, May 22, 2001	28.65	28.65	28.26	28.46
2270	NYSE	TMO	Mon, May 21, 2001	28.00	28.58	27.45	28.40
2269	NYSE	TMO	Fri, May 18, 2001	27.40	27.95	27.32	27.88
2268	NYSE	TMO	Thu, May 17, 2001	26.32	27.10	26.25	27.05
2267	NYSE	TMO	Wed, May 16, 2001	25.51	26.35	25.25	26.07
2266	NYSE	TMO	Tue, May 15, 2001	25.56	25.95	25.20	25.71
2265	NYSE	TMO	Mon, May 14, 2001	26.14	26.20	25.45	25.56
2264	NYSE	TMO	Fri, May 11, 2001	26.71	26.72	25.91	25.92
2263	NYSE	TMO	Thu, May 10, 2001	26.21	26.70	26.20	26.61
2262	NYSE	TMO	Wed, May 9, 2001	26.40	26.41	26.00	26.21
2261	NYSE	TMO	Tue, May 8, 2001	26.30	26.70	26.05	26.65
2260	NYSE	TMO	Mon, May 7, 2001	26.25	26.50	26.20	26.26
2259	NYSE	TMO	Fri, May 4, 2001	25.84	26.35	25.60	26.24
2258	NYSE	TMO	Thu, May 3, 2001	27.00	27.00	25.40	25.60
2257	NYSE	TMO	Wed, May 2, 2001	26.80	27.10	26.55	26.99
2256	NYSE	TMO	Tue, May 1, 2001	26.75	26.79	26.46	26.57
2255	NYSE	TMO	Mon, Apr 30, 2001	26.25	27.00	25.76	26.36
2254	NYSE	TMO	Fri, Apr 27, 2001	24.75	24.75	23.50	24.42
2253	NYSE	TMO	Thu, Apr 26, 2001	22.90	23.70	22.79	23.23
2252	NYSE	TMO	Wed, Apr 25, 2001	22.58	23.02	22.42	22.74
2251	NYSE	TMO	Tue, Apr 24, 2001	22.45	23.02	22.39	22.58
2250	NYSE	TMO	Mon, Apr 23, 2001	22.90	22.90	22.25	22.46
2249	NYSE	TMO	Fri, Apr 20, 2001	23.28	23.48	22.56	22.75
2248	NYSE	TMO	Thu, Apr 19, 2001	22.95	23.19	22.73	23.13
2247	NYSE	TMO	Wed, Apr 18, 2001	22.00	24.00	22.00	22.95
2246	NYSE	TMO	Tue, Apr 17, 2001	21.05	21.71	21.05	21.70
2245	NYSE	TMO	Mon, Apr 16, 2001	21.28	21.44	20.89	21.05
2244	NYSE	TMO	Thu, Apr 12, 2001	20.95	21.30	20.87	21.28
2243	NYSE	TMO	Wed, Apr 11, 2001	21.35	21.60	21.00	21.00
2242	NYSE	TMO	Tue, Apr 10, 2001	22.54	22.57	20.80	21.30
2241	NYSE	TMO	Mon, Apr 9, 2001	22.29	22.68	22.09	22.55
2240	NYSE	TMO	Fri, Apr 6, 2001	22.85	22.95	22.21	22.29
2239	NYSE	TMO	Thu, Apr 5, 2001	21.93	22.99	21.91	22.85
2238	NYSE	TMO	Wed, Apr 4, 2001	20.80	22.10	20.75	21.93
2237	NYSE	TMO	Tue, Apr 3, 2001	21.75	21.75	20.45	20.97
2236	NYSE	TMO	Mon, Apr 2, 2001	22.45	22.50	21.77	22.00
2235	NYSE	TMO	Fri, Mar 30, 2001	22.35	22.60	21.89	22.48
2234	NYSE	TMO	Thu, Mar 29, 2001	22.00	22.50	22.00	22.40
2233	NYSE	TMO	Wed, Mar 28, 2001	22.00	22.20	21.62	22.10
2232	NYSE	TMO	Tue, Mar 27, 2001	22.30	22.51	21.46	22.00
2231	NYSE	TMO	Mon, Mar 26, 2001	21.43	22.74	21.43	22.50
2230	NYSE	TMO	Fri, Mar 23, 2001	19.90	21.50	19.90	21.43
2229	NYSE	TMO	Thu, Mar 22, 2001	20.00	20.10	19.25	19.85
2228	NYSE	TMO	Wed, Mar 21, 2001	21.50	22.35	20.57	20.80
2227	NYSE	TMO	Tue, Mar 20, 2001	22.10	22.20	21.29	21.33
2226	NYSE	TMO	Mon, Mar 19, 2001	22.75	22.80	21.20	21.94
2225	NYSE	TMO	Fri, Mar 16, 2001	23.35	23.75	22.20	22.65
2224	NYSE	TMO	Thu, Mar 15, 2001	24.20	24.75	24.00	24.19
2223	NYSE	TMO	Wed, Mar 14, 2001	25.00	25.00	23.35	24.01
2222	NYSE	TMO	Tue, Mar 13, 2001	26.35	26.35	25.10	25.35
2221	NYSE	TMO	Mon, Mar 12, 2001	27.15	27.20	26.10	26.12
2220	NYSE	TMO	Fri, Mar 9, 2001	27.85	27.85	26.87	27.10
2219	NYSE	TMO	Thu, Mar 8, 2001	28.29	28.37	27.79	28.00
2218	NYSE	TMO	Wed, Mar 7, 2001	27.95	28.06	27.41	28.04
2217	NYSE	TMO	Tue, Mar 6, 2001	28.35	28.40	27.80	27.88
2216	NYSE	TMO	Mon, Mar 5, 2001	27.11	28.10	26.92	28.10
2215	NYSE	TMO	Fri, Mar 2, 2001	27.25	27.80	26.96	27.12
2214	NYSE	TMO	Thu, Mar 1, 2001	27.89	27.91	26.99	27.20
2213	NYSE	TMO	Wed, Feb 28, 2001	28.70	28.80	27.66	27.90
2212	NYSE	TMO	Tue, Feb 27, 2001	28.60	28.75	28.20	28.57
2211	NYSE	TMO	Mon, Feb 26, 2001	27.25	29.11	27.24	28.68
2210	NYSE	TMO	Fri, Feb 23, 2001	26.40	27.05	26.01	27.00
2209	NYSE	TMO	Thu, Feb 22, 2001	28.40	28.45	26.59	27.00
2208	NYSE	TMO	Wed, Feb 21, 2001	29.65	29.65	28.47	28.58
2207	NYSE	TMO	Tue, Feb 20, 2001	29.45	29.80	29.28	29.61
2206	NYSE	TMO	Fri, Feb 16, 2001	29.35	29.36	28.86	29.26
2205	NYSE	TMO	Thu, Feb 15, 2001	29.00	29.75	29.00	29.60
2204	NYSE	TMO	Wed, Feb 14, 2001	29.95	29.95	29.19	29.19
2203	NYSE	TMO	Tue, Feb 13, 2001	29.75	30.00	29.60	29.99
2202	NYSE	TMO	Mon, Feb 12, 2001	29.80	30.30	29.69	29.72
2201	NYSE	TMO	Fri, Feb 9, 2001	30.26	30.26	28.90	29.85
2200	NYSE	TMO	Thu, Feb 8, 2001	30.04	30.62	30.01	30.51
2199	NYSE	TMO	Wed, Feb 7, 2001	30.15	30.28	29.75	30.09
2198	NYSE	TMO	Tue, Feb 6, 2001	29.75	30.30	29.50	30.15
2197	NYSE	TMO	Mon, Feb 5, 2001	30.04	30.12	29.60	29.86
2196	NYSE	TMO	Fri, Feb 2, 2001	29.50	30.29	29.41	30.00
2195	NYSE	TMO	Thu, Feb 1, 2001	29.50	29.60	29.20	29.55
2194	NYSE	TMO	Wed, Jan 31, 2001	29.23	29.65	29.16	29.65
2193	NYSE	TMO	Tue, Jan 30, 2001	28.00	29.75	28.00	29.21
2192	NYSE	TMO	Mon, Jan 29, 2001	27.85	28.10	27.71	27.99
2191	NYSE	TMO	Fri, Jan 26, 2001	27.48	27.95	27.15	27.68
2190	NYSE	TMO	Thu, Jan 25, 2001	27.70	27.74	27.08	27.57
2189	NYSE	TMO	Wed, Jan 24, 2001	27.25	27.80	27.20	27.55
2188	NYSE	TMO	Tue, Jan 23, 2001	27.70	27.84	27.01	27.14
2187	NYSE	TMO	Mon, Jan 22, 2001	27.00	27.89	26.96	27.70
2186	NYSE	TMO	Fri, Jan 19, 2001	27.89	27.90	26.45	26.69
2185	NYSE	TMO	Thu, Jan 18, 2001	28.00	28.00	27.65	27.90
2184	NYSE	TMO	Wed, Jan 17, 2001	27.99	28.20	27.82	28.00
2183	NYSE	TMO	Tue, Jan 16, 2001	28.00	28.05	27.60	28.00
2182	NYSE	TMO	Fri, Jan 12, 2001	28.17	28.25	27.75	28.02
2181	NYSE	TMO	Thu, Jan 11, 2001	26.85	28.25	26.77	28.17
2180	NYSE	TMO	Wed, Jan 10, 2001	26.41	27.06	26.26	26.80
2179	NYSE	TMO	Tue, Jan 9, 2001	27.15	27.15	26.10	26.40
2178	NYSE	TMO	Mon, Jan 8, 2001	27.56	27.99	26.73	27.15
2177	NYSE	TMO	Fri, Jan 5, 2001	28.90	28.90	27.55	27.64
2176	NYSE	TMO	Thu, Jan 4, 2001	28.45	29.49	28.39	29.03
2175	NYSE	TMO	Wed, Jan 3, 2001	28.99	29.00	27.89	28.69
2174	NYSE	TMO	Tue, Jan 2, 2001	29.60	29.73	28.80	29.00
2173	NYSE	TMO	Fri, Dec 29, 2000	29.40	30.09	29.40	29.75
2172	NYSE	TMO	Thu, Dec 28, 2000	29.74	29.74	29.25	29.40
2171	NYSE	TMO	Wed, Dec 27, 2000	29.40	29.99	29.20	29.73
2170	NYSE	TMO	Tue, Dec 26, 2000	29.45	29.75	29.30	29.50
2169	NYSE	TMO	Fri, Dec 22, 2000	29.15	29.55	28.78	29.20
2168	NYSE	TMO	Thu, Dec 21, 2000	28.95	29.25	27.99	29.25
2167	NYSE	TMO	Wed, Dec 20, 2000	29.50	29.50	28.51	28.88
2166	NYSE	TMO	Tue, Dec 19, 2000	29.85	30.80	29.65	29.95
2165	NYSE	TMO	Mon, Dec 18, 2000	28.95	30.02	28.95	29.74
2164	NYSE	TMO	Fri, Dec 15, 2000	28.85	28.99	28.77	28.88
2163	NYSE	TMO	Thu, Dec 14, 2000	29.81	29.81	28.60	28.76
2162	NYSE	TMO	Wed, Dec 13, 2000	30.50	30.59	29.75	29.82
2161	NYSE	TMO	Tue, Dec 12, 2000	30.90	31.24	30.65	30.69
2160	NYSE	TMO	Mon, Dec 11, 2000	30.90	31.17	30.70	31.10
2159	NYSE	TMO	Fri, Dec 8, 2000	30.05	31.11	29.90	30.95
2158	NYSE	TMO	Thu, Dec 7, 2000	29.80	30.24	29.47	29.86
2157	NYSE	TMO	Wed, Dec 6, 2000	30.75	30.80	29.51	29.73
2156	NYSE	TMO	Tue, Dec 5, 2000	30.07	30.52	29.94	30.50
2155	NYSE	TMO	Mon, Dec 4, 2000	29.80	30.07	29.66	30.07
2154	NYSE	TMO	Fri, Dec 1, 2000	28.81	30.13	28.81	29.88
2153	NYSE	TMO	Thu, Nov 30, 2000	29.44	29.44	28.81	29.00
2152	NYSE	TMO	Wed, Nov 29, 2000	28.31	29.75	28.25	29.38
2151	NYSE	TMO	Tue, Nov 28, 2000	28.94	29.06	27.94	28.38
2150	NYSE	TMO	Mon, Nov 27, 2000	27.75	29.19	27.63	28.88
2149	NYSE	TMO	Fri, Nov 24, 2000	27.44	27.75	27.25	27.56
2148	NYSE	TMO	Wed, Nov 22, 2000	27.50	27.94	27.38	27.50
2147	NYSE	TMO	Tue, Nov 21, 2000	28.13	28.25	27.63	27.75
2146	NYSE	TMO	Mon, Nov 20, 2000	28.44	28.56	27.63	28.00
2145	NYSE	TMO	Fri, Nov 17, 2000	29.00	29.06	28.13	28.69
2144	NYSE	TMO	Thu, Nov 16, 2000	28.94	29.19	28.94	29.06
2143	NYSE	TMO	Wed, Nov 15, 2000	28.94	29.50	28.50	29.19
2142	NYSE	TMO	Tue, Nov 14, 2000	28.13	28.94	28.06	28.81
2141	NYSE	TMO	Mon, Nov 13, 2000	28.94	29.00	27.63	28.00
2140	NYSE	TMO	Fri, Nov 10, 2000	29.50	29.56	29.00	29.25
2139	NYSE	TMO	Thu, Nov 9, 2000	29.63	29.94	29.44	29.94
2138	NYSE	TMO	Wed, Nov 8, 2000	29.44	29.88	29.13	29.75
2137	NYSE	TMO	Tue, Nov 7, 2000	29.06	29.75	28.75	29.38
2136	NYSE	TMO	Mon, Nov 6, 2000	28.50	29.19	28.38	29.13
2135	NYSE	TMO	Fri, Nov 3, 2000	28.94	29.50	28.81	29.00
2134	NYSE	TMO	Thu, Nov 2, 2000	28.38	29.00	28.38	28.81
2133	NYSE	TMO	Wed, Nov 1, 2000	29.00	29.00	28.25	28.56
2132	NYSE	TMO	Tue, Oct 31, 2000	25.56	29.25	25.56	29.00
2131	NYSE	TMO	Mon, Oct 30, 2000	24.00	25.56	23.94	25.31
2130	NYSE	TMO	Fri, Oct 27, 2000	24.13	24.94	24.00	24.25
2129	NYSE	TMO	Thu, Oct 26, 2000	25.00	25.13	23.63	24.38
2128	NYSE	TMO	Wed, Oct 25, 2000	26.00	26.06	25.00	25.13
2127	NYSE	TMO	Tue, Oct 24, 2000	26.19	26.44	25.69	26.13
2126	NYSE	TMO	Mon, Oct 23, 2000	25.94	26.25	25.88	26.06
2125	NYSE	TMO	Fri, Oct 20, 2000	26.00	26.44	25.94	26.19
2124	NYSE	TMO	Thu, Oct 19, 2000	25.38	26.25	25.38	26.19
2123	NYSE	TMO	Wed, Oct 18, 2000	25.94	25.94	25.06	25.31
2122	NYSE	TMO	Tue, Oct 17, 2000	26.94	27.00	26.06	26.25
2121	NYSE	TMO	Mon, Oct 16, 2000	26.63	27.06	26.44	26.75
2120	NYSE	TMO	Fri, Oct 13, 2000	26.50	26.69	26.25	26.56
2119	NYSE	TMO	Thu, Oct 12, 2000	26.00	26.75	25.63	26.75
2118	NYSE	TMO	Wed, Oct 11, 2000	26.00	26.06	24.88	25.75
2117	NYSE	TMO	Tue, Oct 10, 2000	26.44	27.00	26.06	26.38
2116	NYSE	TMO	Mon, Oct 9, 2000	26.44	26.69	25.88	26.56
2115	NYSE	TMO	Fri, Oct 6, 2000	27.38	27.38	26.38	26.44
2114	NYSE	TMO	Thu, Oct 5, 2000	26.88	27.44	26.63	27.13
2113	NYSE	TMO	Wed, Oct 4, 2000	27.19	27.44	26.81	26.88
2112	NYSE	TMO	Tue, Oct 3, 2000	27.75	28.13	27.25	27.31
2111	NYSE	TMO	Mon, Oct 2, 2000	26.00	27.94	25.81	27.75
2110	NYSE	TMO	Fri, Sep 29, 2000	26.81	27.25	25.94	26.00
2109	NYSE	TMO	Thu, Sep 28, 2000	25.94	27.25	25.81	26.94
2108	NYSE	TMO	Wed, Sep 27, 2000	26.31	26.38	25.56	25.81
2107	NYSE	TMO	Tue, Sep 26, 2000	25.81	26.38	25.81	26.38
2106	NYSE	TMO	Mon, Sep 25, 2000	25.00	25.88	24.88	25.44
2105	NYSE	TMO	Fri, Sep 22, 2000	25.19	25.19	24.69	24.94
2104	NYSE	TMO	Thu, Sep 21, 2000	25.25	25.31	25.06	25.25
2103	NYSE	TMO	Wed, Sep 20, 2000	25.00	25.25	24.94	25.25
2102	NYSE	TMO	Tue, Sep 19, 2000	25.94	26.44	24.88	25.06
2101	NYSE	TMO	Mon, Sep 18, 2000	25.81	26.38	25.75	26.13
2100	NYSE	TMO	Fri, Sep 15, 2000	26.25	26.31	25.50	25.81
2099	NYSE	TMO	Thu, Sep 14, 2000	24.00	25.06	24.00	25.06
2098	NYSE	TMO	Wed, Sep 13, 2000	24.13	24.63	23.94	23.94
2097	NYSE	TMO	Tue, Sep 12, 2000	23.75	24.69	23.63	24.25
2096	NYSE	TMO	Mon, Sep 11, 2000	23.31	23.69	23.25	23.63
2095	NYSE	TMO	Fri, Sep 8, 2000	23.94	24.06	22.75	23.25
2094	NYSE	TMO	Thu, Sep 7, 2000	24.00	24.19	23.75	24.13
2093	NYSE	TMO	Wed, Sep 6, 2000	23.75	24.38	23.56	24.00
2092	NYSE	TMO	Tue, Sep 5, 2000	23.63	24.06	23.56	23.94
2091	NYSE	TMO	Fri, Sep 1, 2000	23.44	24.06	23.25	23.75
2090	NYSE	TMO	Thu, Aug 31, 2000	23.06	23.50	23.00	23.13
2089	NYSE	TMO	Wed, Aug 30, 2000	23.19	23.25	23.00	23.00
2088	NYSE	TMO	Tue, Aug 29, 2000	23.00	23.25	22.94	23.06
2087	NYSE	TMO	Mon, Aug 28, 2000	23.00	23.69	23.00	23.13
2086	NYSE	TMO	Fri, Aug 25, 2000	22.75	23.38	22.75	23.00
2085	NYSE	TMO	Thu, Aug 24, 2000	22.94	23.25	22.56	22.81
2084	NYSE	TMO	Wed, Aug 23, 2000	23.06	23.50	22.81	22.94
2083	NYSE	TMO	Tue, Aug 22, 2000	22.00	23.25	22.00	23.19
2082	NYSE	TMO	Mon, Aug 21, 2000	21.44	22.19	21.31	21.88
2081	NYSE	TMO	Fri, Aug 18, 2000	21.13	21.50	21.06	21.19
2080	NYSE	TMO	Thu, Aug 17, 2000	20.25	21.25	20.06	21.13
2079	NYSE	TMO	Wed, Aug 16, 2000	20.38	20.63	19.94	20.06
2078	NYSE	TMO	Tue, Aug 15, 2000	20.69	21.13	20.06	20.44
2077	NYSE	TMO	Mon, Aug 14, 2000	20.75	21.13	20.31	20.70
2076	NYSE	TMO	Fri, Aug 11, 2000	20.88	20.94	20.44	20.56
2075	NYSE	TMO	Thu, Aug 10, 2000	21.38	21.44	20.81	20.81
2074	NYSE	TMO	Wed, Aug 9, 2000	21.56	21.56	21.06	21.19
2073	NYSE	TMO	Tue, Aug 8, 2000	21.50	21.81	21.25	21.75
2072	NYSE	TMO	Mon, Aug 7, 2000	22.44	22.44	21.50	21.75
2071	NYSE	TMO	Fri, Aug 4, 2000	22.44	22.50	21.88	22.50
2070	NYSE	TMO	Thu, Aug 3, 2000	22.44	23.38	22.06	22.25
2069	NYSE	TMO	Wed, Aug 2, 2000	21.19	22.81	21.13	22.81
2068	NYSE	TMO	Tue, Aug 1, 2000	20.50	21.38	20.19	21.31
2067	NYSE	TMO	Mon, Jul 31, 2000	20.25	20.75	19.75	20.75
2066	NYSE	TMO	Fri, Jul 28, 2000	20.56	20.56	20.13	20.44
2065	NYSE	TMO	Thu, Jul 27, 2000	20.69	21.06	20.25	20.44
2064	NYSE	TMO	Wed, Jul 26, 2000	21.50	21.56	20.38	20.63
2063	NYSE	TMO	Tue, Jul 25, 2000	21.50	21.69	21.44	21.63
2062	NYSE	TMO	Mon, Jul 24, 2000	22.00	22.00	21.38	21.56
2061	NYSE	TMO	Fri, Jul 21, 2000	23.06	23.06	22.00	22.44
2060	NYSE	TMO	Thu, Jul 20, 2000	23.06	23.25	22.88	23.25
2059	NYSE	TMO	Wed, Jul 19, 2000	23.75	23.75	22.94	22.94
2058	NYSE	TMO	Tue, Jul 18, 2000	22.75	23.31	22.19	23.31
2057	NYSE	TMO	Mon, Jul 17, 2000	23.00	23.44	22.75	22.91
2056	NYSE	TMO	Fri, Jul 14, 2000	23.06	23.38	22.88	23.38
2055	NYSE	TMO	Thu, Jul 13, 2000	22.63	23.25	22.56	23.13
2054	NYSE	TMO	Wed, Jul 12, 2000	23.38	23.38	22.38	22.56
2053	NYSE	TMO	Tue, Jul 11, 2000	23.75	23.94	23.25	23.50
2052	NYSE	TMO	Mon, Jul 10, 2000	23.44	24.00	22.63	24.00
2051	NYSE	TMO	Fri, Jul 7, 2000	23.50	24.38	23.00	23.50
2050	NYSE	TMO	Thu, Jul 6, 2000	22.13	23.38	22.00	23.38
2049	NYSE	TMO	Wed, Jul 5, 2000	22.19	22.44	22.06	22.13
2048	NYSE	TMO	Mon, Jul 3, 2000	21.13	21.94	21.06	21.94
2047	NYSE	TMO	Fri, Jun 30, 2000	21.38	21.75	21.06	21.06
2046	NYSE	TMO	Thu, Jun 29, 2000	21.56	21.69	21.13	21.31
2045	NYSE	TMO	Wed, Jun 28, 2000	21.63	22.31	21.63	21.77
2044	NYSE	TMO	Tue, Jun 27, 2000	20.75	22.44	20.63	21.56
2043	NYSE	TMO	Mon, Jun 26, 2000	19.25	20.69	19.25	20.44
2042	NYSE	TMO	Fri, Jun 23, 2000	19.06	19.31	19.00	19.31
2041	NYSE	TMO	Thu, Jun 22, 2000	19.75	19.75	18.94	19.00
2040	NYSE	TMO	Wed, Jun 21, 2000	19.19	19.69	19.00	19.56
2039	NYSE	TMO	Tue, Jun 20, 2000	18.63	19.50	18.56	19.06
2038	NYSE	TMO	Mon, Jun 19, 2000	18.13	18.94	18.00	18.88
2037	NYSE	TMO	Fri, Jun 16, 2000	18.75	18.81	18.00	18.06
2036	NYSE	TMO	Thu, Jun 15, 2000	18.63	18.81	18.44	18.56
2035	NYSE	TMO	Wed, Jun 14, 2000	18.63	19.00	18.63	18.63
2034	NYSE	TMO	Tue, Jun 13, 2000	18.63	18.75	18.56	18.69
2033	NYSE	TMO	Mon, Jun 12, 2000	18.88	18.94	18.63	18.75
2032	NYSE	TMO	Fri, Jun 9, 2000	19.00	19.06	18.75	18.88
2031	NYSE	TMO	Thu, Jun 8, 2000	19.25	19.44	18.88	18.94
2030	NYSE	TMO	Wed, Jun 7, 2000	19.13	19.38	18.75	19.31
2029	NYSE	TMO	Tue, Jun 6, 2000	19.19	19.25	19.00	19.19
2028	NYSE	TMO	Mon, Jun 5, 2000	19.19	19.38	19.13	19.25
2027	NYSE	TMO	Fri, Jun 2, 2000	19.06	19.63	19.06	19.44
2026	NYSE	TMO	Thu, Jun 1, 2000	18.50	19.31	18.50	19.19
2025	NYSE	TMO	Wed, May 31, 2000	18.50	18.63	18.31	18.56
2024	NYSE	TMO	Tue, May 30, 2000	17.81	18.69	17.81	18.63
2023	NYSE	TMO	Fri, May 26, 2000	18.13	18.25	17.88	17.94
2022	NYSE	TMO	Thu, May 25, 2000	18.06	18.31	18.06	18.25
2021	NYSE	TMO	Wed, May 24, 2000	18.38	18.44	18.00	18.13
2020	NYSE	TMO	Tue, May 23, 2000	18.81	18.94	18.50	18.56
2019	NYSE	TMO	Mon, May 22, 2000	19.06	19.06	18.44	18.81
2018	NYSE	TMO	Fri, May 19, 2000	19.06	19.19	18.75	18.81
2017	NYSE	TMO	Thu, May 18, 2000	19.00	19.38	18.94	19.31
2016	NYSE	TMO	Wed, May 17, 2000	19.00	19.19	18.75	19.13
2015	NYSE	TMO	Tue, May 16, 2000	18.63	19.50	18.63	19.13
2014	NYSE	TMO	Mon, May 15, 2000	18.88	19.00	18.63	18.69
2013	NYSE	TMO	Fri, May 12, 2000	18.63	19.06	18.56	18.69
2012	NYSE	TMO	Thu, May 11, 2000	18.00	18.88	18.00	18.75
2011	NYSE	TMO	Wed, May 10, 2000	18.94	18.94	18.00	18.06
2010	NYSE	TMO	Tue, May 9, 2000	19.38	19.56	18.75	18.88
2009	NYSE	TMO	Mon, May 8, 2000	19.88	19.88	19.25	19.31
2008	NYSE	TMO	Fri, May 5, 2000	19.69	20.00	19.44	20.00
2007	NYSE	TMO	Thu, May 4, 2000	19.19	20.00	19.19	19.56
2006	NYSE	TMO	Wed, May 3, 2000	19.63	19.81	19.00	19.25
2005	NYSE	TMO	Tue, May 2, 2000	19.44	20.06	19.31	20.00
2004	NYSE	TMO	Mon, May 1, 2000	19.25	20.25	19.25	19.38
2003	NYSE	TMO	Fri, Apr 28, 2000	19.50	19.69	19.06	19.38
2002	NYSE	TMO	Thu, Apr 27, 2000	19.50	19.75	19.31	19.50
2001	NYSE	TMO	Wed, Apr 26, 2000	20.06	20.06	19.75	19.88
2000	NYSE	TMO	Tue, Apr 25, 2000	18.75	19.88	18.75	19.88
1999	NYSE	TMO	Mon, Apr 24, 2000	19.00	19.06	18.44	18.81
1998	NYSE	TMO	Thu, Apr 20, 2000	19.13	19.44	18.75	19.19
1997	NYSE	TMO	Wed, Apr 19, 2000	19.00	19.50	19.00	19.06
1996	NYSE	TMO	Tue, Apr 18, 2000	18.44	19.06	18.25	19.06
1995	NYSE	TMO	Mon, Apr 17, 2000	18.31	18.44	17.75	18.44
1994	NYSE	TMO	Fri, Apr 14, 2000	19.50	19.56	18.00	18.50
1993	NYSE	TMO	Thu, Apr 13, 2000	19.88	20.13	19.69	19.69
1992	NYSE	TMO	Wed, Apr 12, 2000	20.50	20.75	19.63	19.81
1991	NYSE	TMO	Tue, Apr 11, 2000	21.06	21.13	20.50	20.63
1990	NYSE	TMO	Mon, Apr 10, 2000	21.38	21.44	20.88	21.06
1989	NYSE	TMO	Fri, Apr 7, 2000	20.50	21.44	20.38	21.44
1988	NYSE	TMO	Thu, Apr 6, 2000	19.81	20.50	19.81	20.13
1987	NYSE	TMO	Wed, Apr 5, 2000	19.13	19.81	19.00	19.81
1986	NYSE	TMO	Tue, Apr 4, 2000	20.06	20.31	18.50	19.50
1985	NYSE	TMO	Mon, Apr 3, 2000	20.13	20.63	20.00	20.00
1984	NYSE	TMO	Fri, Mar 31, 2000	19.63	20.44	19.63	20.38
1983	NYSE	TMO	Thu, Mar 30, 2000	19.75	19.75	19.31	19.63
1982	NYSE	TMO	Wed, Mar 29, 2000	20.56	20.94	19.19	19.69
1981	NYSE	TMO	Tue, Mar 28, 2000	21.00	21.69	20.38	20.63
1980	NYSE	TMO	Mon, Mar 27, 2000	21.75	22.56	21.06	21.31
1979	NYSE	TMO	Fri, Mar 24, 2000	21.81	22.00	21.75	21.88
1978	NYSE	TMO	Thu, Mar 23, 2000	20.94	22.13	20.81	21.94
1977	NYSE	TMO	Wed, Mar 22, 2000	20.75	21.25	20.69	20.94
1976	NYSE	TMO	Tue, Mar 21, 2000	22.50	22.75	20.06	20.94
1975	NYSE	TMO	Mon, Mar 20, 2000	22.25	22.50	22.06	22.25
1974	NYSE	TMO	Fri, Mar 17, 2000	22.81	22.88	22.25	22.44
1973	NYSE	TMO	Thu, Mar 16, 2000	22.94	23.38	22.88	23.06
1972	NYSE	TMO	Wed, Mar 15, 2000	23.50	23.69	22.75	22.81
1971	NYSE	TMO	Tue, Mar 14, 2000	24.75	24.75	22.69	22.94
1970	NYSE	TMO	Mon, Mar 13, 2000	25.06	25.69	24.56	25.00
1969	NYSE	TMO	Fri, Mar 10, 2000	25.75	26.38	25.38	25.81
1968	NYSE	TMO	Thu, Mar 9, 2000	25.75	26.38	24.94	25.88
1967	NYSE	TMO	Wed, Mar 8, 2000	24.88	26.88	24.56	26.25
1966	NYSE	TMO	Tue, Mar 7, 2000	22.25	24.31	22.19	24.00
1965	NYSE	TMO	Mon, Mar 6, 2000	21.94	22.13	21.31	21.56
1964	NYSE	TMO	Fri, Mar 3, 2000	20.75	22.13	20.44	21.94
1963	NYSE	TMO	Thu, Mar 2, 2000	17.50	20.75	17.44	20.13
1962	NYSE	TMO	Wed, Mar 1, 2000	15.44	17.25	15.31	17.25
1961	NYSE	TMO	Tue, Feb 29, 2000	15.44	15.69	15.31	15.63
1960	NYSE	TMO	Mon, Feb 28, 2000	15.75	15.81	15.38	15.63
1959	NYSE	TMO	Fri, Feb 25, 2000	16.00	16.19	15.25	15.56
1958	NYSE	TMO	Thu, Feb 24, 2000	16.31	16.31	15.56	16.06
1957	NYSE	TMO	Wed, Feb 23, 2000	16.38	16.56	16.13	16.38
1956	NYSE	TMO	Tue, Feb 22, 2000	15.50	16.69	15.50	16.50
1955	NYSE	TMO	Fri, Feb 18, 2000	16.06	16.19	15.44	15.69
1954	NYSE	TMO	Thu, Feb 17, 2000	16.31	16.69	15.94	15.94
1953	NYSE	TMO	Wed, Feb 16, 2000	16.38	16.63	16.25	16.44
1952	NYSE	TMO	Tue, Feb 15, 2000	16.38	16.81	16.25	16.63
1951	NYSE	TMO	Mon, Feb 14, 2000	16.00	16.63	15.94	16.38
1950	NYSE	TMO	Fri, Feb 11, 2000	16.50	16.50	16.00	16.13
1949	NYSE	TMO	Thu, Feb 10, 2000	16.31	16.63	16.06	16.25
1948	NYSE	TMO	Wed, Feb 9, 2000	16.75	16.81	16.25	16.56
1947	NYSE	TMO	Tue, Feb 8, 2000	17.50	17.63	16.75	16.88
1946	NYSE	TMO	Mon, Feb 7, 2000	17.38	17.88	17.38	17.44
1945	NYSE	TMO	Fri, Feb 4, 2000	17.50	17.75	17.44	17.44
1944	NYSE	TMO	Thu, Feb 3, 2000	17.44	17.63	17.38	17.56
1943	NYSE	TMO	Wed, Feb 2, 2000	17.50	17.56	17.19	17.38
1942	NYSE	TMO	Tue, Feb 1, 2000	17.75	17.75	17.06	17.69
1941	NYSE	TMO	Mon, Jan 31, 2000	16.38	17.81	16.31	17.31
1940	NYSE	TMO	Fri, Jan 28, 2000	16.13	16.44	15.75	16.25
1939	NYSE	TMO	Thu, Jan 27, 2000	16.25	17.00	16.19	16.50
1938	NYSE	TMO	Wed, Jan 26, 2000	14.75	16.13	14.69	15.56
1937	NYSE	TMO	Tue, Jan 25, 2000	14.56	15.38	14.50	14.75
1936	NYSE	TMO	Mon, Jan 24, 2000	14.50	14.81	14.44	14.63
1935	NYSE	TMO	Fri, Jan 21, 2000	14.50	14.75	14.38	14.44
1934	NYSE	TMO	Thu, Jan 20, 2000	14.31	14.63	14.31	14.50
1933	NYSE	TMO	Wed, Jan 19, 2000	14.31	14.56	14.19	14.25
1932	NYSE	TMO	Tue, Jan 18, 2000	14.75	14.75	14.31	14.44
1931	NYSE	TMO	Fri, Jan 14, 2000	14.94	14.94	14.56	14.63
1930	NYSE	TMO	Thu, Jan 13, 2000	14.25	14.94	14.25	14.88
1929	NYSE	TMO	Wed, Jan 12, 2000	14.75	14.81	14.00	14.38
1928	NYSE	TMO	Tue, Jan 11, 2000	14.50	14.94	14.50	14.75
1927	NYSE	TMO	Mon, Jan 10, 2000	14.56	14.75	14.50	14.63
1926	NYSE	TMO	Fri, Jan 7, 2000	14.44	14.75	14.31	14.75
1925	NYSE	TMO	Thu, Jan 6, 2000	14.38	14.56	14.31	14.56
1924	NYSE	TMO	Wed, Jan 5, 2000	14.75	14.75	14.31	14.56
1923	NYSE	TMO	Tue, Jan 4, 2000	14.88	14.94	14.31	14.44
1922	NYSE	TMO	Mon, Jan 3, 2000	15.00	15.19	14.69	15.00
1921	NYSE	TMO	Fri, Dec 31, 1999	15.00	15.19	15.00	15.00
1920	NYSE	TMO	Thu, Dec 30, 1999	14.94	15.13	14.88	15.06
1919	NYSE	TMO	Wed, Dec 29, 1999	15.00	15.13	14.94	15.13
1918	NYSE	TMO	Tue, Dec 28, 1999	15.00	15.25	15.00	15.00
1917	NYSE	TMO	Mon, Dec 27, 1999	15.00	15.31	14.94	15.13
1916	NYSE	TMO	Thu, Dec 23, 1999	14.00	14.94	14.00	14.94
1915	NYSE	TMO	Wed, Dec 22, 1999	13.88	14.25	13.88	14.13
1914	NYSE	TMO	Tue, Dec 21, 1999	13.94	14.00	13.69	14.00
1913	NYSE	TMO	Mon, Dec 20, 1999	14.50	14.56	13.88	14.00
1912	NYSE	TMO	Fri, Dec 17, 1999	15.00	15.00	14.44	14.44
1911	NYSE	TMO	Thu, Dec 16, 1999	14.94	15.13	14.88	15.00
1910	NYSE	TMO	Wed, Dec 15, 1999	15.31	15.38	14.88	15.00
1909	NYSE	TMO	Tue, Dec 14, 1999	15.25	15.88	15.25	15.44
1908	NYSE	TMO	Mon, Dec 13, 1999	15.31	15.50	15.19	15.19
1907	NYSE	TMO	Fri, Dec 10, 1999	15.25	15.56	15.06	15.50
1906	NYSE	TMO	Thu, Dec 9, 1999	15.44	15.50	15.06	15.50
1905	NYSE	TMO	Wed, Dec 8, 1999	16.00	16.00	15.50	15.50
1904	NYSE	TMO	Tue, Dec 7, 1999	15.69	16.00	15.69	15.81
1903	NYSE	TMO	Mon, Dec 6, 1999	15.75	16.13	15.63	15.88
1902	NYSE	TMO	Fri, Dec 3, 1999	15.69	15.75	15.56	15.75
1901	NYSE	TMO	Thu, Dec 2, 1999	15.50	15.75	15.38	15.50
1900	NYSE	TMO	Wed, Dec 1, 1999	14.94	15.50	14.88	15.50
1899	NYSE	TMO	Tue, Nov 30, 1999	14.75	15.06	14.75	15.00
1898	NYSE	TMO	Mon, Nov 29, 1999	14.63	14.88	14.63	14.69
1897	NYSE	TMO	Fri, Nov 26, 1999	14.75	14.88	14.63	14.63
1896	NYSE	TMO	Wed, Nov 24, 1999	14.81	14.88	14.69	14.75
1895	NYSE	TMO	Tue, Nov 23, 1999	14.50	14.88	14.50	14.75
1894	NYSE	TMO	Mon, Nov 22, 1999	14.50	14.69	14.50	14.50
1893	NYSE	TMO	Fri, Nov 19, 1999	14.44	14.50	14.25	14.44
1892	NYSE	TMO	Thu, Nov 18, 1999	13.75	14.38	13.75	14.31
1891	NYSE	TMO	Wed, Nov 17, 1999	13.50	13.75	13.38	13.69
1890	NYSE	TMO	Tue, Nov 16, 1999	13.69	13.88	13.50	13.63
1889	NYSE	TMO	Mon, Nov 15, 1999	13.63	13.75	13.44	13.63
1888	NYSE	TMO	Fri, Nov 12, 1999	13.69	13.94	13.44	13.75
1887	NYSE	TMO	Thu, Nov 11, 1999	13.94	14.06	13.63	13.75
1886	NYSE	TMO	Wed, Nov 10, 1999	13.88	14.44	13.75	13.94
1885	NYSE	TMO	Tue, Nov 9, 1999	14.00	14.06	13.69	13.88
1884	NYSE	TMO	Mon, Nov 8, 1999	13.94	14.13	13.81	14.00
1883	NYSE	TMO	Fri, Nov 5, 1999	14.25	14.31	13.63	14.00
1882	NYSE	TMO	Thu, Nov 4, 1999	14.13	14.31	14.06	14.13
1881	NYSE	TMO	Wed, Nov 3, 1999	14.50	14.56	14.00	14.13
1880	NYSE	TMO	Tue, Nov 2, 1999	13.75	14.06	13.63	14.06
1879	NYSE	TMO	Mon, Nov 1, 1999	13.63	13.75	13.44	13.63
1878	NYSE	TMO	Fri, Oct 29, 1999	13.25	13.69	13.13	13.50
1877	NYSE	TMO	Thu, Oct 28, 1999	13.19	13.44	13.13	13.31
1876	NYSE	TMO	Wed, Oct 27, 1999	13.13	13.25	13.00	13.00
1875	NYSE	TMO	Tue, Oct 26, 1999	13.19	13.56	13.06	13.25
1874	NYSE	TMO	Mon, Oct 25, 1999	13.13	13.31	13.06	13.19
1873	NYSE	TMO	Fri, Oct 22, 1999	13.25	13.31	13.00	13.25
1872	NYSE	TMO	Thu, Oct 21, 1999	13.06	13.25	12.94	13.25
1871	NYSE	TMO	Wed, Oct 20, 1999	13.13	13.38	12.75	13.25
1870	NYSE	TMO	Tue, Oct 19, 1999	13.38	13.44	13.00	13.06
1869	NYSE	TMO	Mon, Oct 18, 1999	13.25	13.50	13.06	13.44
1868	NYSE	TMO	Fri, Oct 15, 1999	13.31	13.50	13.19	13.31
1867	NYSE	TMO	Thu, Oct 14, 1999	13.56	13.81	13.31	13.38
1866	NYSE	TMO	Wed, Oct 13, 1999	13.75	13.88	13.56	13.63
1865	NYSE	TMO	Tue, Oct 12, 1999	13.88	14.00	13.63	13.69
1864	NYSE	TMO	Mon, Oct 11, 1999	13.88	14.00	13.75	13.94
1863	NYSE	TMO	Fri, Oct 8, 1999	13.63	13.94	13.63	13.94
1862	NYSE	TMO	Thu, Oct 7, 1999	13.94	14.00	13.69	13.75
1861	NYSE	TMO	Wed, Oct 6, 1999	13.63	14.00	13.63	13.94
1860	NYSE	TMO	Tue, Oct 5, 1999	13.88	13.94	13.44	13.63
1859	NYSE	TMO	Mon, Oct 4, 1999	13.56	13.94	13.56	13.94
1858	NYSE	TMO	Fri, Oct 1, 1999	13.44	13.69	13.25	13.56
1857	NYSE	TMO	Thu, Sep 30, 1999	13.38	13.50	13.13	13.44
1856	NYSE	TMO	Wed, Sep 29, 1999	13.44	13.69	13.31	13.44
1855	NYSE	TMO	Tue, Sep 28, 1999	13.69	13.81	13.25	13.44
1854	NYSE	TMO	Mon, Sep 27, 1999	13.56	13.94	13.50	13.69
1853	NYSE	TMO	Fri, Sep 24, 1999	14.25	14.38	13.50	13.50
1852	NYSE	TMO	Thu, Sep 23, 1999	14.38	14.63	14.25	14.31
1851	NYSE	TMO	Wed, Sep 22, 1999	14.56	14.69	14.31	14.31
1850	NYSE	TMO	Tue, Sep 21, 1999	14.69	14.88	14.56	14.63
1849	NYSE	TMO	Mon, Sep 20, 1999	14.88	15.13	14.44	14.88
1848	NYSE	TMO	Fri, Sep 17, 1999	15.13	15.25	15.00	15.13
1847	NYSE	TMO	Thu, Sep 16, 1999	15.13	15.25	15.00	15.13
1846	NYSE	TMO	Wed, Sep 15, 1999	15.38	15.44	15.00	15.00
1845	NYSE	TMO	Tue, Sep 14, 1999	15.50	15.63	15.38	15.38
1844	NYSE	TMO	Mon, Sep 13, 1999	15.75	15.81	15.56	15.63
1843	NYSE	TMO	Fri, Sep 10, 1999	15.69	16.19	15.56	15.88
1842	NYSE	TMO	Thu, Sep 9, 1999	15.75	15.88	15.69	15.75
1841	NYSE	TMO	Wed, Sep 8, 1999	15.56	15.88	15.56	15.75
1840	NYSE	TMO	Tue, Sep 7, 1999	15.88	15.94	15.69	15.94
1839	NYSE	TMO	Fri, Sep 3, 1999	15.88	16.06	15.69	15.88
1838	NYSE	TMO	Thu, Sep 2, 1999	15.75	15.88	15.38	15.88
1837	NYSE	TMO	Wed, Sep 1, 1999	15.75	15.88	15.63	15.75
1836	NYSE	TMO	Tue, Aug 31, 1999	15.56	15.88	15.44	15.88
1835	NYSE	TMO	Mon, Aug 30, 1999	15.81	15.94	15.50	15.56
1834	NYSE	TMO	Fri, Aug 27, 1999	16.31	16.31	15.88	15.88
1833	NYSE	TMO	Thu, Aug 26, 1999	16.81	16.94	16.00	16.31
1832	NYSE	TMO	Wed, Aug 25, 1999	16.13	16.81	16.13	16.81
1831	NYSE	TMO	Tue, Aug 24, 1999	15.94	16.06	15.94	16.06
1830	NYSE	TMO	Mon, Aug 23, 1999	16.00	16.13	15.94	16.06
1829	NYSE	TMO	Fri, Aug 20, 1999	16.00	16.06	15.75	16.00
1828	NYSE	TMO	Thu, Aug 19, 1999	16.00	16.13	15.88	16.13
1827	NYSE	TMO	Wed, Aug 18, 1999	16.13	16.25	15.88	16.19
1826	NYSE	TMO	Tue, Aug 17, 1999	16.81	16.88	16.31	16.38
1825	NYSE	TMO	Mon, Aug 16, 1999	16.63	16.94	16.56	16.88
1824	NYSE	TMO	Fri, Aug 13, 1999	16.63	16.69	16.56	16.69
1823	NYSE	TMO	Thu, Aug 12, 1999	16.50	16.81	16.50	16.56
1822	NYSE	TMO	Wed, Aug 11, 1999	16.25	16.63	16.13	16.25
1821	NYSE	TMO	Tue, Aug 10, 1999	16.94	16.94	16.63	16.75
1820	NYSE	TMO	Mon, Aug 9, 1999	16.56	16.94	16.50	16.94
1819	NYSE	TMO	Fri, Aug 6, 1999	16.50	16.69	16.38	16.63
1818	NYSE	TMO	Thu, Aug 5, 1999	16.63	16.94	16.63	16.69
1817	NYSE	TMO	Wed, Aug 4, 1999	16.94	16.94	16.63	16.69
1816	NYSE	TMO	Tue, Aug 3, 1999	17.06	17.19	16.50	16.88
1815	NYSE	TMO	Mon, Aug 2, 1999	17.06	17.19	16.94	16.94
1814	NYSE	TMO	Fri, Jul 30, 1999	17.56	17.81	17.06	17.19
1813	NYSE	TMO	Thu, Jul 29, 1999	17.81	17.81	17.44	17.63
1812	NYSE	TMO	Wed, Jul 28, 1999	18.00	18.06	17.31	17.75
1811	NYSE	TMO	Tue, Jul 27, 1999	18.13	18.25	18.06	18.06
1810	NYSE	TMO	Mon, Jul 26, 1999	18.31	18.44	18.06	18.06
1809	NYSE	TMO	Fri, Jul 23, 1999	18.31	18.56	18.25	18.44
1808	NYSE	TMO	Thu, Jul 22, 1999	18.75	18.88	18.31	18.44
1807	NYSE	TMO	Wed, Jul 21, 1999	18.63	18.94	18.56	18.88
1806	NYSE	TMO	Tue, Jul 20, 1999	19.00	19.06	18.56	18.75
1805	NYSE	TMO	Mon, Jul 19, 1999	19.06	19.25	19.00	19.13
1804	NYSE	TMO	Fri, Jul 16, 1999	19.19	19.38	19.19	19.25
1803	NYSE	TMO	Thu, Jul 15, 1999	19.13	19.25	19.06	19.25
1802	NYSE	TMO	Wed, Jul 14, 1999	19.00	19.19	18.81	19.00
1801	NYSE	TMO	Tue, Jul 13, 1999	19.25	19.38	19.06	19.13
1800	NYSE	TMO	Mon, Jul 12, 1999	19.63	19.69	19.00	19.44
1799	NYSE	TMO	Fri, Jul 9, 1999	19.50	19.56	19.13	19.44
1798	NYSE	TMO	Thu, Jul 8, 1999	19.38	19.50	19.25	19.50
1797	NYSE	TMO	Wed, Jul 7, 1999	19.56	19.56	19.31	19.44
1796	NYSE	TMO	Tue, Jul 6, 1999	19.56	19.63	19.25	19.63
1795	NYSE	TMO	Fri, Jul 2, 1999	19.75	19.81	19.44	19.75
1794	NYSE	TMO	Thu, Jul 1, 1999	20.06	20.25	19.56	19.88
1793	NYSE	TMO	Wed, Jun 30, 1999	19.50	20.25	19.25	20.06
1792	NYSE	TMO	Tue, Jun 29, 1999	19.44	19.44	19.25	19.44
1791	NYSE	TMO	Mon, Jun 28, 1999	19.13	19.50	19.06	19.25
1790	NYSE	TMO	Fri, Jun 25, 1999	18.94	19.19	18.94	19.00
1789	NYSE	TMO	Thu, Jun 24, 1999	18.75	19.13	18.75	18.88
1788	NYSE	TMO	Wed, Jun 23, 1999	18.88	18.94	18.75	18.81
1787	NYSE	TMO	Tue, Jun 22, 1999	18.63	18.94	18.63	18.88
1786	NYSE	TMO	Mon, Jun 21, 1999	19.00	19.13	18.63	18.63
1785	NYSE	TMO	Fri, Jun 18, 1999	18.75	18.94	18.75	18.88
1784	NYSE	TMO	Thu, Jun 17, 1999	18.75	18.94	18.63	18.81
1783	NYSE	TMO	Wed, Jun 16, 1999	18.63	18.81	18.56	18.75
1782	NYSE	TMO	Tue, Jun 15, 1999	18.50	18.88	18.50	18.69
1781	NYSE	TMO	Mon, Jun 14, 1999	18.56	18.69	18.00	18.50
1780	NYSE	TMO	Fri, Jun 11, 1999	19.00	19.06	18.50	18.69
1779	NYSE	TMO	Thu, Jun 10, 1999	18.81	19.06	18.75	19.06
1778	NYSE	TMO	Wed, Jun 9, 1999	19.06	19.19	18.75	18.88
1777	NYSE	TMO	Tue, Jun 8, 1999	19.31	19.31	18.94	19.19
1776	NYSE	TMO	Mon, Jun 7, 1999	19.44	19.44	19.13	19.38
1775	NYSE	TMO	Fri, Jun 4, 1999	18.94	19.44	18.94	19.44
1774	NYSE	TMO	Thu, Jun 3, 1999	19.00	19.06	18.88	18.94
1773	NYSE	TMO	Wed, Jun 2, 1999	19.00	19.06	18.88	19.00
1772	NYSE	TMO	Tue, Jun 1, 1999	19.00	19.06	18.88	19.00
1771	NYSE	TMO	Fri, May 28, 1999	19.06	19.19	19.06	19.13
1770	NYSE	TMO	Thu, May 27, 1999	19.06	19.19	19.00	19.06
1769	NYSE	TMO	Wed, May 26, 1999	19.25	19.31	19.06	19.19
1768	NYSE	TMO	Tue, May 25, 1999	19.44	19.50	19.13	19.13
1767	NYSE	TMO	Mon, May 24, 1999	19.69	19.75	19.19	19.38
1766	NYSE	TMO	Fri, May 21, 1999	19.44	19.75	19.25	19.63
1765	NYSE	TMO	Thu, May 20, 1999	19.19	20.00	19.13	19.56
1764	NYSE	TMO	Wed, May 19, 1999	18.81	19.06	18.63	19.00
1763	NYSE	TMO	Tue, May 18, 1999	18.38	18.69	18.06	18.69
1762	NYSE	TMO	Mon, May 17, 1999	18.13	18.44	18.06	18.25
1761	NYSE	TMO	Fri, May 14, 1999	18.69	18.75	18.13	18.25
1760	NYSE	TMO	Thu, May 13, 1999	19.00	19.00	18.63	18.69
1759	NYSE	TMO	Wed, May 12, 1999	19.50	19.63	18.88	18.94
1758	NYSE	TMO	Tue, May 11, 1999	19.00	19.56	18.38	19.50
1757	NYSE	TMO	Mon, May 10, 1999	17.44	18.38	17.31	18.31
1756	NYSE	TMO	Fri, May 7, 1999	17.00	17.44	16.94	17.44
1755	NYSE	TMO	Thu, May 6, 1999	16.81	16.81	16.13	16.56
1754	NYSE	TMO	Wed, May 5, 1999	16.25	16.88	16.13	16.75
1753	NYSE	TMO	Tue, May 4, 1999	16.06	16.25	16.00	16.25
1752	NYSE	TMO	Mon, May 3, 1999	16.19	16.44	16.06	16.19
1751	NYSE	TMO	Fri, Apr 30, 1999	15.81	16.44	15.69	16.06
1750	NYSE	TMO	Thu, Apr 29, 1999	15.25	15.69	15.00	15.63
1749	NYSE	TMO	Wed, Apr 28, 1999	15.00	15.38	14.88	15.00
1748	NYSE	TMO	Tue, Apr 27, 1999	15.50	15.56	14.94	15.00
1747	NYSE	TMO	Mon, Apr 26, 1999	14.75	15.69	14.75	15.31
1746	NYSE	TMO	Fri, Apr 23, 1999	14.50	15.00	14.44	14.75
1745	NYSE	TMO	Thu, Apr 22, 1999	14.88	14.94	14.44	14.56
1744	NYSE	TMO	Wed, Apr 21, 1999	14.63	15.13	14.50	14.69
1743	NYSE	TMO	Tue, Apr 20, 1999	14.19	14.63	14.13	14.63
1742	NYSE	TMO	Mon, Apr 19, 1999	14.50	15.00	14.06	14.06
1741	NYSE	TMO	Fri, Apr 16, 1999	12.94	14.50	12.88	14.25
1740	NYSE	TMO	Thu, Apr 15, 1999	12.75	13.00	12.56	12.69
1739	NYSE	TMO	Wed, Apr 14, 1999	13.06	13.13	12.75	12.75
1738	NYSE	TMO	Tue, Apr 13, 1999	13.13	13.31	13.00	13.13
1737	NYSE	TMO	Mon, Apr 12, 1999	12.81	13.44	12.69	13.19
1736	NYSE	TMO	Fri, Apr 9, 1999	12.63	13.00	12.50	12.81
1735	NYSE	TMO	Thu, Apr 8, 1999	13.38	13.56	13.13	13.25
1734	NYSE	TMO	Wed, Apr 7, 1999	13.81	14.00	13.50	13.56
1733	NYSE	TMO	Tue, Apr 6, 1999	13.81	14.00	13.69	13.88
1732	NYSE	TMO	Mon, Apr 5, 1999	13.38	13.94	13.38	13.88
1731	NYSE	TMO	Thu, Apr 1, 1999	13.56	13.75	13.38	13.50
1730	NYSE	TMO	Wed, Mar 31, 1999	13.94	13.94	13.50	13.56
1729	NYSE	TMO	Tue, Mar 30, 1999	14.00	14.00	13.63	13.63
1728	NYSE	TMO	Mon, Mar 29, 1999	13.88	14.19	13.88	14.06
1727	NYSE	TMO	Fri, Mar 26, 1999	13.88	14.13	13.81	13.88
1726	NYSE	TMO	Thu, Mar 25, 1999	13.81	14.00	13.75	13.94
1725	NYSE	TMO	Wed, Mar 24, 1999	13.81	13.94	13.75	13.81
1724	NYSE	TMO	Tue, Mar 23, 1999	14.00	14.06	13.75	13.75
1723	NYSE	TMO	Mon, Mar 22, 1999	14.50	14.50	14.13	14.13
1722	NYSE	TMO	Fri, Mar 19, 1999	14.25	14.69	14.13	14.38
1721	NYSE	TMO	Thu, Mar 18, 1999	14.50	14.63	14.13	14.13
1720	NYSE	TMO	Wed, Mar 17, 1999	14.94	14.94	14.44	14.50
1719	NYSE	TMO	Tue, Mar 16, 1999	14.00	14.94	14.00	14.88
1718	NYSE	TMO	Mon, Mar 15, 1999	14.06	14.44	13.81	14.00
1717	NYSE	TMO	Fri, Mar 12, 1999	14.44	14.44	14.00	14.19
1716	NYSE	TMO	Thu, Mar 11, 1999	14.00	14.50	14.00	14.38
1715	NYSE	TMO	Wed, Mar 10, 1999	14.00	14.13	13.94	14.13
1714	NYSE	TMO	Tue, Mar 9, 1999	14.19	14.25	13.94	13.94
1713	NYSE	TMO	Mon, Mar 8, 1999	13.88	14.50	13.75	14.31
1712	NYSE	TMO	Fri, Mar 5, 1999	13.81	14.75	13.63	13.94
1711	NYSE	TMO	Thu, Mar 4, 1999	13.94	14.06	13.75	13.88
1710	NYSE	TMO	Wed, Mar 3, 1999	13.69	13.94	13.56	13.63
1709	NYSE	TMO	Tue, Mar 2, 1999	13.56	14.06	13.56	13.69
1708	NYSE	TMO	Mon, Mar 1, 1999	13.69	13.75	13.63	13.69
1707	NYSE	TMO	Fri, Feb 26, 1999	13.94	14.00	13.63	13.81
1706	NYSE	TMO	Thu, Feb 25, 1999	13.88	14.19	13.75	13.94
1705	NYSE	TMO	Wed, Feb 24, 1999	13.81	14.38	13.75	13.88
1704	NYSE	TMO	Tue, Feb 23, 1999	13.81	14.00	13.69	13.94
1703	NYSE	TMO	Mon, Feb 22, 1999	13.75	14.00	13.50	14.00
1702	NYSE	TMO	Fri, Feb 19, 1999	13.56	14.13	13.56	14.00
1701	NYSE	TMO	Thu, Feb 18, 1999	13.88	13.94	13.44	13.75
1700	NYSE	TMO	Wed, Feb 17, 1999	14.31	14.56	13.63	13.75
1699	NYSE	TMO	Tue, Feb 16, 1999	14.94	15.00	14.38	14.50
1698	NYSE	TMO	Fri, Feb 12, 1999	14.94	15.25	14.63	14.94
1697	NYSE	TMO	Thu, Feb 11, 1999	14.88	15.31	14.88	15.06
1696	NYSE	TMO	Wed, Feb 10, 1999	15.06	15.19	14.88	14.94
1695	NYSE	TMO	Tue, Feb 9, 1999	15.31	15.38	15.06	15.13
1694	NYSE	TMO	Mon, Feb 8, 1999	15.56	15.75	15.31	15.50
1693	NYSE	TMO	Fri, Feb 5, 1999	15.88	16.06	15.56	15.75
1692	NYSE	TMO	Thu, Feb 4, 1999	16.31	16.63	16.00	16.00
1691	NYSE	TMO	Wed, Feb 3, 1999	16.25	16.50	16.13	16.50
1690	NYSE	TMO	Tue, Feb 2, 1999	16.50	16.56	16.19	16.31
1689	NYSE	TMO	Mon, Feb 1, 1999	16.75	16.81	16.38	16.63
1688	NYSE	TMO	Fri, Jan 29, 1999	16.13	16.63	16.00	16.63
1687	NYSE	TMO	Thu, Jan 28, 1999	16.06	16.50	16.00	16.19
1686	NYSE	TMO	Wed, Jan 27, 1999	16.44	16.56	16.00	16.00
1685	NYSE	TMO	Tue, Jan 26, 1999	16.50	16.75	16.44	16.56
1684	NYSE	TMO	Mon, Jan 25, 1999	16.56	16.81	16.56	16.63
1683	NYSE	TMO	Fri, Jan 22, 1999	16.56	16.88	16.50	16.63
1682	NYSE	TMO	Thu, Jan 21, 1999	16.94	17.00	16.56	16.69
1681	NYSE	TMO	Wed, Jan 20, 1999	17.19	17.38	17.13	17.13
1680	NYSE	TMO	Tue, Jan 19, 1999	16.88	17.25	16.56	17.19
1679	NYSE	TMO	Fri, Jan 15, 1999	17.13	17.38	16.94	17.19
1678	NYSE	TMO	Thu, Jan 14, 1999	17.13	17.50	17.13	17.25
1677	NYSE	TMO	Wed, Jan 13, 1999	17.38	17.44	16.81	17.13
1676	NYSE	TMO	Tue, Jan 12, 1999	17.88	18.13	17.69	17.81
1675	NYSE	TMO	Mon, Jan 11, 1999	17.75	18.00	17.69	18.00
1674	NYSE	TMO	Fri, Jan 8, 1999	17.63	18.19	17.38	18.13
1673	NYSE	TMO	Thu, Jan 7, 1999	17.50	17.69	17.38	17.63
1672	NYSE	TMO	Wed, Jan 6, 1999	17.38	17.75	17.25	17.75
1671	NYSE	TMO	Tue, Jan 5, 1999	16.94	17.25	16.63	17.13
1670	NYSE	TMO	Mon, Jan 4, 1999	17.19	17.31	16.56	16.69
1669	NYSE	TMO	Thu, Dec 31, 1998	16.56	17.13	16.56	16.94
1668	NYSE	TMO	Wed, Dec 30, 1998	16.63	16.94	16.56	16.56
1667	NYSE	TMO	Tue, Dec 29, 1998	16.50	16.88	16.44	16.50
1666	NYSE	TMO	Mon, Dec 28, 1998	16.56	16.63	16.25	16.38
1665	NYSE	TMO	Thu, Dec 24, 1998	16.69	16.81	16.50	16.56
1664	NYSE	TMO	Wed, Dec 23, 1998	16.31	16.88	16.25	16.75
1663	NYSE	TMO	Tue, Dec 22, 1998	16.13	16.50	16.13	16.38
1662	NYSE	TMO	Mon, Dec 21, 1998	16.00	16.50	16.00	16.25
1661	NYSE	TMO	Fri, Dec 18, 1998	15.81	16.13	15.81	16.06
1660	NYSE	TMO	Thu, Dec 17, 1998	15.50	16.13	15.50	16.00
1659	NYSE	TMO	Wed, Dec 16, 1998	15.50	15.75	15.44	15.63
1658	NYSE	TMO	Tue, Dec 15, 1998	15.75	15.88	15.38	15.88
1657	NYSE	TMO	Mon, Dec 14, 1998	15.25	15.69	15.13	15.50
1656	NYSE	TMO	Fri, Dec 11, 1998	15.69	15.75	15.13	15.75
1655	NYSE	TMO	Thu, Dec 10, 1998	15.50	15.75	15.25	15.56
1654	NYSE	TMO	Wed, Dec 9, 1998	16.63	17.06	15.50	15.81
1653	NYSE	TMO	Tue, Dec 8, 1998	16.81	17.44	16.38	16.69
1652	NYSE	TMO	Mon, Dec 7, 1998	17.06	17.69	16.94	16.94
1651	NYSE	TMO	Fri, Dec 4, 1998	16.81	17.44	16.75	17.13
1650	NYSE	TMO	Thu, Dec 3, 1998	16.75	17.31	16.75	16.81
1649	NYSE	TMO	Wed, Dec 2, 1998	16.88	17.19	16.75	16.94
1648	NYSE	TMO	Tue, Dec 1, 1998	16.88	17.19	16.81	17.06
1647	NYSE	TMO	Mon, Nov 30, 1998	17.13	17.31	16.81	16.88
1646	NYSE	TMO	Fri, Nov 27, 1998	17.25	17.38	17.13	17.13
1645	NYSE	TMO	Wed, Nov 25, 1998	17.50	17.75	17.13	17.31
1644	NYSE	TMO	Tue, Nov 24, 1998	17.13	17.69	17.13	17.50
1643	NYSE	TMO	Mon, Nov 23, 1998	17.00	17.31	16.94	17.25
1642	NYSE	TMO	Fri, Nov 20, 1998	17.50	17.56	16.63	16.75
1641	NYSE	TMO	Thu, Nov 19, 1998	17.81	17.94	17.25	17.56
1640	NYSE	TMO	Wed, Nov 18, 1998	17.94	18.19	17.63	17.88
1639	NYSE	TMO	Tue, Nov 17, 1998	18.00	18.31	17.63	18.19
1638	NYSE	TMO	Mon, Nov 16, 1998	18.50	18.63	18.00	18.25
1637	NYSE	TMO	Fri, Nov 13, 1998	18.38	19.13	18.25	18.50
1636	NYSE	TMO	Thu, Nov 12, 1998	17.69	18.13	16.50	18.13
1635	NYSE	TMO	Wed, Nov 11, 1998	18.31	18.69	17.63	17.81
1634	NYSE	TMO	Tue, Nov 10, 1998	18.75	18.75	17.94	18.44
1633	NYSE	TMO	Mon, Nov 9, 1998	18.50	19.06	18.50	18.75
1632	NYSE	TMO	Fri, Nov 6, 1998	18.88	19.19	18.19	18.69
1631	NYSE	TMO	Thu, Nov 5, 1998	19.00	19.50	18.75	18.94
1630	NYSE	TMO	Wed, Nov 4, 1998	19.94	20.00	18.50	19.25
1629	NYSE	TMO	Tue, Nov 3, 1998	19.50	20.06	18.94	19.81
1628	NYSE	TMO	Mon, Nov 2, 1998	19.75	19.94	18.69	19.25
1627	NYSE	TMO	Fri, Oct 30, 1998	19.69	20.06	19.63	19.94
1626	NYSE	TMO	Thu, Oct 29, 1998	19.19	20.00	18.94	19.44
1625	NYSE	TMO	Wed, Oct 28, 1998	18.13	19.06	18.00	19.00
1624	NYSE	TMO	Tue, Oct 27, 1998	17.88	18.19	17.63	18.13
1623	NYSE	TMO	Mon, Oct 26, 1998	17.50	17.94	17.25	17.50
1622	NYSE	TMO	Fri, Oct 23, 1998	17.63	17.75	17.31	17.50
1621	NYSE	TMO	Thu, Oct 22, 1998	17.00	17.69	16.88	17.38
1620	NYSE	TMO	Wed, Oct 21, 1998	16.94	17.44	16.25	17.31
1619	NYSE	TMO	Tue, Oct 20, 1998	15.63	16.94	15.63	16.88
1618	NYSE	TMO	Mon, Oct 19, 1998	15.63	16.19	15.50	15.75
1617	NYSE	TMO	Fri, Oct 16, 1998	15.88	16.19	15.25	15.38
1616	NYSE	TMO	Thu, Oct 15, 1998	14.63	15.94	14.50	15.44
1615	NYSE	TMO	Wed, Oct 14, 1998	14.69	15.31	14.69	14.88
1614	NYSE	TMO	Tue, Oct 13, 1998	14.50	14.94	14.44	14.88
1613	NYSE	TMO	Mon, Oct 12, 1998	14.25	14.75	14.00	14.50
1612	NYSE	TMO	Fri, Oct 9, 1998	14.06	14.19	13.63	13.69
1611	NYSE	TMO	Thu, Oct 8, 1998	14.25	14.63	13.56	14.00
1610	NYSE	TMO	Wed, Oct 7, 1998	15.50	16.50	14.81	14.81
1609	NYSE	TMO	Tue, Oct 6, 1998	15.63	15.94	15.31	15.56
1608	NYSE	TMO	Mon, Oct 5, 1998	14.75	15.13	14.44	15.13
1607	NYSE	TMO	Fri, Oct 2, 1998	14.38	15.31	14.38	15.00
1606	NYSE	TMO	Thu, Oct 1, 1998	14.94	15.00	14.25	14.50
1605	NYSE	TMO	Wed, Sep 30, 1998	15.75	15.81	15.00	15.06
1604	NYSE	TMO	Tue, Sep 29, 1998	15.88	16.06	15.56	15.94
1603	NYSE	TMO	Mon, Sep 28, 1998	15.75	16.00	15.44	15.81
1602	NYSE	TMO	Fri, Sep 25, 1998	15.75	15.88	15.13	15.25
1601	NYSE	TMO	Thu, Sep 24, 1998	17.00	17.00	15.69	16.00
1600	NYSE	TMO	Wed, Sep 23, 1998	15.94	16.88	15.81	16.63
1599	NYSE	TMO	Tue, Sep 22, 1998	15.94	16.25	15.56	15.69
1598	NYSE	TMO	Mon, Sep 21, 1998	15.75	15.94	15.63	15.75
1597	NYSE	TMO	Fri, Sep 18, 1998	16.81	16.88	16.38	16.38
1596	NYSE	TMO	Thu, Sep 17, 1998	16.13	16.88	15.94	16.56
1595	NYSE	TMO	Wed, Sep 16, 1998	16.81	17.06	16.31	16.69
1594	NYSE	TMO	Tue, Sep 15, 1998	17.44	17.50	16.50	17.06
1593	NYSE	TMO	Mon, Sep 14, 1998	16.44	18.06	16.38	17.56
1592	NYSE	TMO	Fri, Sep 11, 1998	16.06	17.25	16.06	16.56
1591	NYSE	TMO	Thu, Sep 10, 1998	16.13	16.81	16.00	16.31
1590	NYSE	TMO	Wed, Sep 9, 1998	17.06	17.25	16.31	16.38
1589	NYSE	TMO	Tue, Sep 8, 1998	15.75	17.44	15.63	17.25
1588	NYSE	TMO	Fri, Sep 4, 1998	15.44	15.44	14.94	15.31
1587	NYSE	TMO	Thu, Sep 3, 1998	15.69	15.75	14.19	15.13
1586	NYSE	TMO	Wed, Sep 2, 1998	16.25	16.56	15.50	16.19
1585	NYSE	TMO	Tue, Sep 1, 1998	16.50	16.75	15.81	16.50
1584	NYSE	TMO	Mon, Aug 31, 1998	17.38	17.50	16.00	16.25
1583	NYSE	TMO	Fri, Aug 28, 1998	18.25	18.25	17.13	17.31
1582	NYSE	TMO	Thu, Aug 27, 1998	18.44	18.81	16.50	17.56
1581	NYSE	TMO	Wed, Aug 26, 1998	19.50	19.69	18.94	18.94
1580	NYSE	TMO	Tue, Aug 25, 1998	20.00	20.13	19.44	19.81
1579	NYSE	TMO	Mon, Aug 24, 1998	20.00	20.44	19.75	19.88
1578	NYSE	TMO	Fri, Aug 21, 1998	19.50	20.19	18.88	19.88
1577	NYSE	TMO	Thu, Aug 20, 1998	20.25	20.38	19.63	19.63
1576	NYSE	TMO	Wed, Aug 19, 1998	20.00	20.50	19.81	20.25
1575	NYSE	TMO	Tue, Aug 18, 1998	20.13	20.19	19.06	19.69
1574	NYSE	TMO	Mon, Aug 17, 1998	20.50	20.94	20.00	20.13
1573	NYSE	TMO	Fri, Aug 14, 1998	21.25	21.56	20.31	20.75
1572	NYSE	TMO	Thu, Aug 13, 1998	22.44	23.13	21.25	21.50
1571	NYSE	TMO	Wed, Aug 12, 1998	21.25	23.06	21.06	22.63
1570	NYSE	TMO	Tue, Aug 11, 1998	22.00	22.25	21.00	21.13
1569	NYSE	TMO	Mon, Aug 10, 1998	23.25	23.38	22.00	22.75
1568	NYSE	TMO	Fri, Aug 7, 1998	22.44	23.75	22.44	23.25
1567	NYSE	TMO	Thu, Aug 6, 1998	22.50	22.75	22.13	22.44
1566	NYSE	TMO	Wed, Aug 5, 1998	22.50	22.88	22.06	22.75
1565	NYSE	TMO	Tue, Aug 4, 1998	23.25	23.50	22.38	22.50
1564	NYSE	TMO	Mon, Aug 3, 1998	23.00	23.25	22.63	22.81
1563	NYSE	TMO	Fri, Jul 31, 1998	23.88	23.88	22.69	23.00
1562	NYSE	TMO	Thu, Jul 30, 1998	23.00	23.88	22.94	23.88
1561	NYSE	TMO	Wed, Jul 29, 1998	22.88	23.13	22.56	22.75
1560	NYSE	TMO	Tue, Jul 28, 1998	23.13	23.19	22.38	22.63
1559	NYSE	TMO	Mon, Jul 27, 1998	22.63	23.06	22.56	22.94
1558	NYSE	TMO	Fri, Jul 24, 1998	23.00	23.13	22.44	22.75
1557	NYSE	TMO	Thu, Jul 23, 1998	22.56	22.88	22.25	22.88
1556	NYSE	TMO	Wed, Jul 22, 1998	22.75	23.38	22.56	22.81
1555	NYSE	TMO	Tue, Jul 21, 1998	27.75	27.81	22.81	23.38
1554	NYSE	TMO	Mon, Jul 20, 1998	29.50	29.50	27.38	28.00
1553	NYSE	TMO	Fri, Jul 17, 1998	29.81	30.06	29.25	29.44
1552	NYSE	TMO	Thu, Jul 16, 1998	30.75	30.94	29.81	30.19
1551	NYSE	TMO	Wed, Jul 15, 1998	31.00	31.56	30.88	31.00
1550	NYSE	TMO	Tue, Jul 14, 1998	31.00	31.38	30.81	31.00
1549	NYSE	TMO	Mon, Jul 13, 1998	29.88	30.44	29.75	30.00
1548	NYSE	TMO	Fri, Jul 10, 1998	30.50	30.50	29.00	29.44
1547	NYSE	TMO	Thu, Jul 9, 1998	31.00	31.06	29.94	30.31
1546	NYSE	TMO	Wed, Jul 8, 1998	31.00	31.06	30.13	30.63
1545	NYSE	TMO	Tue, Jul 7, 1998	32.88	33.44	30.56	31.06
1544	NYSE	TMO	Mon, Jul 6, 1998	35.19	35.19	32.63	32.75
1543	NYSE	TMO	Thu, Jul 2, 1998	35.75	35.81	34.44	35.31
1542	NYSE	TMO	Wed, Jul 1, 1998	34.19	36.00	34.06	35.88
1541	NYSE	TMO	Tue, Jun 30, 1998	34.06	34.81	34.00	34.19
1540	NYSE	TMO	Mon, Jun 29, 1998	34.38	34.63	33.94	34.06
1539	NYSE	TMO	Fri, Jun 26, 1998	33.94	34.44	33.63	33.81
1538	NYSE	TMO	Thu, Jun 25, 1998	34.00	34.25	33.75	33.94
1537	NYSE	TMO	Wed, Jun 24, 1998	32.00	34.00	31.63	33.81
1536	NYSE	TMO	Tue, Jun 23, 1998	31.38	32.00	31.25	31.88
1535	NYSE	TMO	Mon, Jun 22, 1998	31.81	31.94	30.88	31.13
1534	NYSE	TMO	Fri, Jun 19, 1998	32.00	32.31	31.81	31.88
1533	NYSE	TMO	Thu, Jun 18, 1998	31.50	31.94	30.94	31.75
1532	NYSE	TMO	Wed, Jun 17, 1998	31.88	32.25	31.38	31.50
1531	NYSE	TMO	Tue, Jun 16, 1998	32.50	32.75	30.75	31.50
1530	NYSE	TMO	Mon, Jun 15, 1998	33.06	33.38	32.44	32.44
1529	NYSE	TMO	Fri, Jun 12, 1998	33.69	34.00	33.13	33.56
1528	NYSE	TMO	Thu, Jun 11, 1998	34.56	34.94	33.38	33.50
1527	NYSE	TMO	Wed, Jun 10, 1998	34.94	35.00	34.56	34.56
1526	NYSE	TMO	Tue, Jun 9, 1998	34.56	35.13	34.56	34.88
1525	NYSE	TMO	Mon, Jun 8, 1998	34.44	34.63	34.06	34.31
1524	NYSE	TMO	Fri, Jun 5, 1998	33.00	34.13	33.00	34.00
1523	NYSE	TMO	Thu, Jun 4, 1998	33.44	33.50	32.88	33.00
1522	NYSE	TMO	Wed, Jun 3, 1998	34.38	34.44	33.00	33.50
1521	NYSE	TMO	Tue, Jun 2, 1998	33.81	34.56	33.81	33.81
1520	NYSE	TMO	Mon, Jun 1, 1998	34.75	34.94	33.56	33.88
1519	NYSE	TMO	Fri, May 29, 1998	35.00	35.38	34.75	35.13
1518	NYSE	TMO	Thu, May 28, 1998	34.88	34.94	34.38	34.75
1517	NYSE	TMO	Wed, May 27, 1998	34.25	35.13	34.13	34.94
1516	NYSE	TMO	Tue, May 26, 1998	35.19	35.25	34.44	34.50
1515	NYSE	TMO	Fri, May 22, 1998	35.69	35.75	35.06	35.19
1514	NYSE	TMO	Thu, May 21, 1998	35.94	36.50	35.81	35.88
1513	NYSE	TMO	Wed, May 20, 1998	36.56	36.63	35.56	35.81
1512	NYSE	TMO	Tue, May 19, 1998	35.88	36.75	35.88	36.19
1511	NYSE	TMO	Mon, May 18, 1998	36.75	36.81	35.69	35.94
1510	NYSE	TMO	Fri, May 15, 1998	37.56	38.00	37.06	37.13
1509	NYSE	TMO	Thu, May 14, 1998	37.88	38.13	36.94	37.13
1508	NYSE	TMO	Wed, May 13, 1998	38.06	38.25	37.63	37.69
1507	NYSE	TMO	Tue, May 12, 1998	37.88	38.31	37.63	38.13
1506	NYSE	TMO	Mon, May 11, 1998	39.06	39.13	37.56	37.63
1505	NYSE	TMO	Fri, May 8, 1998	38.56	39.63	38.56	39.13
1504	NYSE	TMO	Thu, May 7, 1998	37.75	38.50	37.25	38.38
1503	NYSE	TMO	Wed, May 6, 1998	39.25	39.44	38.50	38.75
1502	NYSE	TMO	Tue, May 5, 1998	40.75	40.75	39.69	39.75
1501	NYSE	TMO	Mon, May 4, 1998	40.50	41.00	40.13	40.88
1500	NYSE	TMO	Fri, May 1, 1998	40.06	40.38	39.88	40.38
1499	NYSE	TMO	Thu, Apr 30, 1998	39.25	40.00	39.19	39.81
1498	NYSE	TMO	Wed, Apr 29, 1998	38.69	39.25	38.63	38.88
1497	NYSE	TMO	Tue, Apr 28, 1998	38.38	38.88	38.25	38.56
1496	NYSE	TMO	Mon, Apr 27, 1998	39.63	39.69	37.75	38.00
1495	NYSE	TMO	Fri, Apr 24, 1998	40.25	40.25	39.50	39.75
1494	NYSE	TMO	Thu, Apr 23, 1998	40.19	40.50	40.13	40.25
1493	NYSE	TMO	Wed, Apr 22, 1998	40.25	40.44	40.13	40.31
1492	NYSE	TMO	Tue, Apr 21, 1998	40.25	40.44	40.06	40.06
1491	NYSE	TMO	Mon, Apr 20, 1998	41.44	41.44	40.50	40.88
1490	NYSE	TMO	Fri, Apr 17, 1998	40.94	41.25	39.94	41.19
1489	NYSE	TMO	Thu, Apr 16, 1998	41.63	41.63	40.75	40.94
1488	NYSE	TMO	Wed, Apr 15, 1998	41.94	41.94	41.00	41.44
1487	NYSE	TMO	Tue, Apr 14, 1998	40.81	41.88	40.75	41.75
1486	NYSE	TMO	Mon, Apr 13, 1998	41.00	41.06	40.69	41.00
1485	NYSE	TMO	Thu, Apr 9, 1998	40.81	41.38	40.75	41.19
1484	NYSE	TMO	Wed, Apr 8, 1998	40.69	40.88	40.63	40.75
1483	NYSE	TMO	Tue, Apr 7, 1998	41.13	41.31	40.63	40.69
1482	NYSE	TMO	Mon, Apr 6, 1998	41.06	41.75	40.38	40.88
1481	NYSE	TMO	Fri, Apr 3, 1998	42.19	42.31	41.13	41.13
1480	NYSE	TMO	Thu, Apr 2, 1998	41.25	42.88	41.06	42.44
1479	NYSE	TMO	Wed, Apr 1, 1998	40.13	41.44	40.13	41.38
1478	NYSE	TMO	Tue, Mar 31, 1998	39.50	40.69	39.13	40.38
1477	NYSE	TMO	Mon, Mar 30, 1998	39.25	39.81	39.00	39.25
1476	NYSE	TMO	Fri, Mar 27, 1998	40.00	40.00	39.19	39.44
1475	NYSE	TMO	Thu, Mar 26, 1998	39.25	40.00	39.06	40.00
1474	NYSE	TMO	Wed, Mar 25, 1998	39.19	40.06	39.19	39.81
1473	NYSE	TMO	Tue, Mar 24, 1998	37.63	39.19	37.63	39.00
1472	NYSE	TMO	Mon, Mar 23, 1998	37.88	38.00	37.00	37.38
1471	NYSE	TMO	Fri, Mar 20, 1998	38.63	38.94	37.56	38.38
1470	NYSE	TMO	Thu, Mar 19, 1998	37.13	38.63	37.06	38.44
1469	NYSE	TMO	Wed, Mar 18, 1998	37.25	37.50	36.63	37.31
1468	NYSE	TMO	Tue, Mar 17, 1998	37.81	37.94	37.00	37.25
1467	NYSE	TMO	Mon, Mar 16, 1998	38.13	38.69	37.50	37.63
1466	NYSE	TMO	Fri, Mar 13, 1998	38.50	38.81	38.06	38.31
1465	NYSE	TMO	Thu, Mar 12, 1998	38.56	38.75	38.06	38.44
1464	NYSE	TMO	Wed, Mar 11, 1998	39.00	39.44	38.25	38.56
1463	NYSE	TMO	Tue, Mar 10, 1998	39.69	39.75	38.94	39.38
1462	NYSE	TMO	Mon, Mar 9, 1998	39.38	39.94	39.06	39.31
1461	NYSE	TMO	Fri, Mar 6, 1998	39.63	40.00	39.44	39.88
1460	NYSE	TMO	Thu, Mar 5, 1998	39.25	40.00	39.25	39.81
1459	NYSE	TMO	Wed, Mar 4, 1998	40.00	40.50	39.69	40.19
1458	NYSE	TMO	Tue, Mar 3, 1998	39.94	40.00	39.63	40.00
1457	NYSE	TMO	Mon, Mar 2, 1998	40.75	40.94	39.75	39.88
1456	NYSE	TMO	Fri, Feb 27, 1998	41.00	41.25	40.75	41.00
1455	NYSE	TMO	Thu, Feb 26, 1998	40.88	41.50	40.81	41.19
1454	NYSE	TMO	Wed, Feb 25, 1998	39.69	41.00	39.63	41.00
1453	NYSE	TMO	Tue, Feb 24, 1998	39.69	40.00	39.38	39.44
1452	NYSE	TMO	Mon, Feb 23, 1998	39.19	39.63	39.13	39.44
1451	NYSE	TMO	Fri, Feb 20, 1998	39.19	39.44	38.75	39.19
1450	NYSE	TMO	Thu, Feb 19, 1998	38.81	39.19	38.44	39.19
1449	NYSE	TMO	Wed, Feb 18, 1998	38.63	39.00	38.50	38.81
1448	NYSE	TMO	Tue, Feb 17, 1998	39.38	39.69	38.50	38.56
1447	NYSE	TMO	Fri, Feb 13, 1998	39.31	39.63	39.19	39.63
1446	NYSE	TMO	Thu, Feb 12, 1998	39.25	39.63	38.94	39.44
1445	NYSE	TMO	Wed, Feb 11, 1998	39.13	39.31	38.75	39.19
1444	NYSE	TMO	Tue, Feb 10, 1998	39.75	39.88	39.00	39.13
1443	NYSE	TMO	Mon, Feb 9, 1998	39.88	40.38	39.50	39.88
1442	NYSE	TMO	Fri, Feb 6, 1998	39.50	40.19	39.38	40.06
1441	NYSE	TMO	Thu, Feb 5, 1998	40.50	40.94	39.38	39.63
1440	NYSE	TMO	Wed, Feb 4, 1998	40.06	40.19	39.63	40.00
1439	NYSE	TMO	Tue, Feb 3, 1998	40.25	40.56	39.69	40.50
1438	NYSE	TMO	Mon, Feb 2, 1998	39.75	40.56	39.63	40.50
1437	NYSE	TMO	Fri, Jan 30, 1998	38.75	39.13	37.94	39.00
1436	NYSE	TMO	Thu, Jan 29, 1998	39.75	40.13	38.75	38.75
1435	NYSE	TMO	Wed, Jan 28, 1998	39.50	39.88	39.25	39.69
1434	NYSE	TMO	Tue, Jan 27, 1998	38.88	39.69	38.81	39.50
1433	NYSE	TMO	Mon, Jan 26, 1998	39.50	39.88	38.56	39.06
1432	NYSE	TMO	Fri, Jan 23, 1998	40.25	40.56	39.06	39.44
1431	NYSE	TMO	Thu, Jan 22, 1998	40.31	40.63	39.69	40.06
1430	NYSE	TMO	Wed, Jan 21, 1998	40.75	40.75	40.00	40.56
1429	NYSE	TMO	Tue, Jan 20, 1998	40.75	41.38	40.13	41.00
1428	NYSE	TMO	Fri, Jan 16, 1998	40.31	41.00	40.31	40.50
1427	NYSE	TMO	Thu, Jan 15, 1998	40.44	40.44	39.56	40.25
1426	NYSE	TMO	Wed, Jan 14, 1998	40.13	40.63	40.00	40.50
1425	NYSE	TMO	Tue, Jan 13, 1998	39.50	40.44	39.50	40.44
1424	NYSE	TMO	Mon, Jan 12, 1998	39.25	39.88	39.19	39.50
1423	NYSE	TMO	Fri, Jan 9, 1998	40.13	40.31	39.38	39.94
1422	NYSE	TMO	Thu, Jan 8, 1998	41.06	41.13	39.88	40.19
1421	NYSE	TMO	Wed, Jan 7, 1998	41.88	41.94	41.19	41.19
1420	NYSE	TMO	Tue, Jan 6, 1998	41.88	42.75	41.63	42.06
1419	NYSE	TMO	Mon, Jan 5, 1998	43.00	43.31	42.06	42.31
1418	NYSE	TMO	Fri, Jan 2, 1998	44.00	44.25	43.19	43.19
1417	NYSE	TMO	Wed, Dec 31, 1997	44.00	44.50	43.63	44.00
1416	NYSE	TMO	Tue, Dec 30, 1997	43.25	44.00	43.25	44.00
1415	NYSE	TMO	Mon, Dec 29, 1997	43.00	43.81	42.81	43.50
1414	NYSE	TMO	Fri, Dec 26, 1997	42.00	42.63	42.00	42.63
1413	NYSE	TMO	Wed, Dec 24, 1997	41.81	41.94	41.56	41.88
1412	NYSE	TMO	Tue, Dec 23, 1997	41.50	42.50	41.50	41.94
1411	NYSE	TMO	Mon, Dec 22, 1997	40.25	41.25	40.13	41.19
1410	NYSE	TMO	Fri, Dec 19, 1997	39.75	40.50	39.44	40.31
1409	NYSE	TMO	Thu, Dec 18, 1997	39.00	40.06	38.63	40.00
1408	NYSE	TMO	Wed, Dec 17, 1997	39.00	39.38	38.56	38.63
1407	NYSE	TMO	Tue, Dec 16, 1997	37.75	38.88	37.63	38.63
1406	NYSE	TMO	Mon, Dec 15, 1997	37.50	37.81	37.25	37.75
1405	NYSE	TMO	Fri, Dec 12, 1997	36.81	37.25	36.69	37.06
1404	NYSE	TMO	Thu, Dec 11, 1997	37.38	37.38	36.31	36.63
1403	NYSE	TMO	Wed, Dec 10, 1997	37.38	37.69	37.00	37.25
1402	NYSE	TMO	Tue, Dec 9, 1997	38.25	38.25	37.25	37.38
1401	NYSE	TMO	Mon, Dec 8, 1997	37.63	38.44	37.38	38.31
1400	NYSE	TMO	Fri, Dec 5, 1997	36.25	37.69	36.25	37.50
1399	NYSE	TMO	Thu, Dec 4, 1997	36.50	36.94	36.44	36.44
1398	NYSE	TMO	Wed, Dec 3, 1997	38.19	38.44	37.25	37.31
1397	NYSE	TMO	Tue, Dec 2, 1997	38.00	38.75	38.00	38.31
1396	NYSE	TMO	Mon, Dec 1, 1997	36.88	37.69	36.81	37.63
1395	NYSE	TMO	Fri, Nov 28, 1997	37.19	37.56	36.81	36.81
1394	NYSE	TMO	Wed, Nov 26, 1997	37.00	37.44	36.75	37.25
1393	NYSE	TMO	Tue, Nov 25, 1997	36.63	37.06	36.38	37.06
1392	NYSE	TMO	Mon, Nov 24, 1997	37.13	37.13	36.50	36.75
1391	NYSE	TMO	Fri, Nov 21, 1997	38.81	38.94	37.38	37.63
1390	NYSE	TMO	Thu, Nov 20, 1997	38.00	38.63	37.94	38.56
1389	NYSE	TMO	Wed, Nov 19, 1997	37.44	37.81	37.31	37.81
1388	NYSE	TMO	Tue, Nov 18, 1997	37.75	38.13	37.50	37.56
1387	NYSE	TMO	Mon, Nov 17, 1997	38.38	38.44	37.69	37.88
1386	NYSE	TMO	Fri, Nov 14, 1997	37.63	38.19	37.63	37.81
1385	NYSE	TMO	Thu, Nov 13, 1997	37.88	38.25	37.50	37.56
1384	NYSE	TMO	Wed, Nov 12, 1997	38.75	38.75	37.81	37.81
1383	NYSE	TMO	Tue, Nov 11, 1997	38.75	39.13	38.63	39.06
1382	NYSE	TMO	Mon, Nov 10, 1997	39.38	39.94	38.75	38.81
1381	NYSE	TMO	Fri, Nov 7, 1997	39.13	39.25	38.06	38.94
1380	NYSE	TMO	Thu, Nov 6, 1997	39.31	40.44	39.25	39.94
1379	NYSE	TMO	Wed, Nov 5, 1997	38.44	39.50	38.06	39.50
1378	NYSE	TMO	Tue, Nov 4, 1997	38.50	38.63	37.75	38.25
1377	NYSE	TMO	Mon, Nov 3, 1997	37.50	38.94	37.50	38.31
1376	NYSE	TMO	Fri, Oct 31, 1997	37.94	38.00	37.25	37.31
1375	NYSE	TMO	Thu, Oct 30, 1997	36.50	37.81	36.25	37.38
1374	NYSE	TMO	Wed, Oct 29, 1997	37.25	37.25	35.88	36.75
1373	NYSE	TMO	Tue, Oct 28, 1997	35.25	37.88	33.50	37.50
1372	NYSE	TMO	Mon, Oct 27, 1997	38.50	38.75	36.00	36.00
1371	NYSE	TMO	Fri, Oct 24, 1997	40.25	40.25	38.88	39.13
1370	NYSE	TMO	Thu, Oct 23, 1997	40.00	40.13	39.44	39.75
1369	NYSE	TMO	Wed, Oct 22, 1997	40.88	40.94	40.38	40.63
1368	NYSE	TMO	Tue, Oct 21, 1997	40.50	40.88	40.44	40.88
1367	NYSE	TMO	Mon, Oct 20, 1997	40.75	40.88	40.25	40.75
1366	NYSE	TMO	Fri, Oct 17, 1997	40.44	41.00	40.25	40.69
1365	NYSE	TMO	Thu, Oct 16, 1997	41.19	41.44	40.63	40.69
1364	NYSE	TMO	Wed, Oct 15, 1997	41.00	41.44	40.75	41.44
1363	NYSE	TMO	Tue, Oct 14, 1997	41.00	41.25	40.63	41.19
1362	NYSE	TMO	Mon, Oct 13, 1997	39.56	40.81	39.56	40.81
1361	NYSE	TMO	Fri, Oct 10, 1997	39.88	39.94	39.31	39.81
1360	NYSE	TMO	Thu, Oct 9, 1997	40.50	40.50	40.00	40.13
1359	NYSE	TMO	Wed, Oct 8, 1997	41.13	41.25	40.56	40.63
1358	NYSE	TMO	Tue, Oct 7, 1997	40.75	41.38	40.50	41.25
1357	NYSE	TMO	Mon, Oct 6, 1997	40.75	41.06	40.19	41.00
1356	NYSE	TMO	Fri, Oct 3, 1997	41.00	41.44	39.69	40.63
1355	NYSE	TMO	Thu, Oct 2, 1997	40.50	41.00	40.50	40.94
1354	NYSE	TMO	Wed, Oct 1, 1997	39.88	40.75	39.56	40.75
1353	NYSE	TMO	Tue, Sep 30, 1997	39.63	40.38	39.63	40.00
1352	NYSE	TMO	Mon, Sep 29, 1997	39.00	39.44	38.94	39.31
1351	NYSE	TMO	Fri, Sep 26, 1997	39.31	39.31	39.13	39.19
1350	NYSE	TMO	Thu, Sep 25, 1997	38.75	39.31	38.56	39.31
1349	NYSE	TMO	Wed, Sep 24, 1997	39.13	39.75	38.50	38.63
1348	NYSE	TMO	Tue, Sep 23, 1997	39.00	39.50	39.00	39.00
1347	NYSE	TMO	Mon, Sep 22, 1997	39.50	40.19	39.50	40.00
1346	NYSE	TMO	Fri, Sep 19, 1997	39.50	39.88	39.00	39.50
1345	NYSE	TMO	Thu, Sep 18, 1997	40.25	40.69	39.81	39.81
1344	NYSE	TMO	Wed, Sep 17, 1997	40.38	40.38	40.00	40.13
1343	NYSE	TMO	Tue, Sep 16, 1997	40.50	40.69	40.06	40.25
1342	NYSE	TMO	Mon, Sep 15, 1997	40.13	40.94	40.13	40.50
1341	NYSE	TMO	Fri, Sep 12, 1997	39.94	40.38	39.94	40.38
1340	NYSE	TMO	Thu, Sep 11, 1997	39.75	40.13	39.69	40.00
1339	NYSE	TMO	Wed, Sep 10, 1997	39.38	40.13	39.19	40.00
1338	NYSE	TMO	Tue, Sep 9, 1997	39.31	40.31	39.06	39.63
1337	NYSE	TMO	Mon, Sep 8, 1997	39.63	40.25	39.38	39.56
1336	NYSE	TMO	Fri, Sep 5, 1997	39.44	39.88	39.13	39.50
1335	NYSE	TMO	Thu, Sep 4, 1997	39.88	40.06	39.00	39.25
1334	NYSE	TMO	Wed, Sep 3, 1997	40.13	40.94	40.06	40.25
1333	NYSE	TMO	Tue, Sep 2, 1997	40.50	41.50	40.25	40.50
1332	NYSE	TMO	Fri, Aug 29, 1997	39.63	41.06	39.44	40.25
1331	NYSE	TMO	Thu, Aug 28, 1997	38.38	39.94	38.00	39.88
1330	NYSE	TMO	Wed, Aug 27, 1997	37.75	38.50	37.13	38.50
1329	NYSE	TMO	Tue, Aug 26, 1997	37.19	37.56	36.81	37.31
1328	NYSE	TMO	Mon, Aug 25, 1997	37.81	38.19	37.13	37.25
1327	NYSE	TMO	Fri, Aug 22, 1997	37.63	38.06	37.31	37.88
1326	NYSE	TMO	Thu, Aug 21, 1997	38.13	38.75	37.81	38.25
1325	NYSE	TMO	Wed, Aug 20, 1997	37.56	37.94	37.06	37.69
1324	NYSE	TMO	Tue, Aug 19, 1997	37.63	38.25	37.25	37.50
1323	NYSE	TMO	Mon, Aug 18, 1997	37.44	37.88	36.94	37.88
1322	NYSE	TMO	Fri, Aug 15, 1997	38.50	38.50	37.63	37.69
1321	NYSE	TMO	Thu, Aug 14, 1997	38.81	39.00	37.88	38.63
1320	NYSE	TMO	Wed, Aug 13, 1997	38.50	39.50	37.63	39.00
1319	NYSE	TMO	Tue, Aug 12, 1997	36.69	38.00	36.63	37.94
1318	NYSE	TMO	Mon, Aug 11, 1997	36.44	36.63	35.88	36.44
1317	NYSE	TMO	Fri, Aug 8, 1997	36.75	37.00	36.00	36.81
1316	NYSE	TMO	Thu, Aug 7, 1997	37.06	37.94	36.63	37.13
1315	NYSE	TMO	Wed, Aug 6, 1997	35.94	37.06	35.50	37.00
1314	NYSE	TMO	Tue, Aug 5, 1997	34.50	36.13	34.50	36.00
1313	NYSE	TMO	Mon, Aug 4, 1997	33.56	34.13	33.44	34.13
1312	NYSE	TMO	Fri, Aug 1, 1997	34.13	34.25	33.56	33.81
1311	NYSE	TMO	Thu, Jul 31, 1997	34.50	35.25	34.13	34.13
1310	NYSE	TMO	Wed, Jul 30, 1997	33.75	34.63	33.63	34.44
1309	NYSE	TMO	Tue, Jul 29, 1997	33.88	33.88	33.25	33.75
1308	NYSE	TMO	Mon, Jul 28, 1997	33.75	33.94	33.50	33.88
1307	NYSE	TMO	Fri, Jul 25, 1997	33.50	33.94	33.31	33.56
1306	NYSE	TMO	Thu, Jul 24, 1997	32.44	33.94	32.25	33.94
1305	NYSE	TMO	Wed, Jul 23, 1997	34.50	34.50	32.50	32.50
1304	NYSE	TMO	Tue, Jul 22, 1997	34.25	34.63	34.13	34.50
1303	NYSE	TMO	Mon, Jul 21, 1997	34.31	34.50	34.00	34.50
1302	NYSE	TMO	Fri, Jul 18, 1997	34.56	34.69	34.25	34.50
1301	NYSE	TMO	Thu, Jul 17, 1997	34.44	34.81	34.38	34.69
1300	NYSE	TMO	Wed, Jul 16, 1997	34.88	34.88	34.31	34.31
1299	NYSE	TMO	Tue, Jul 15, 1997	34.63	34.88	34.06	34.88
1298	NYSE	TMO	Mon, Jul 14, 1997	34.06	34.75	34.00	34.75
1297	NYSE	TMO	Fri, Jul 11, 1997	33.38	34.50	33.25	34.38
1296	NYSE	TMO	Thu, Jul 10, 1997	32.75	33.25	32.13	33.25
1295	NYSE	TMO	Wed, Jul 9, 1997	34.00	34.38	32.63	32.81
1294	NYSE	TMO	Tue, Jul 8, 1997	33.88	34.44	33.31	34.19
1293	NYSE	TMO	Mon, Jul 7, 1997	33.75	34.38	33.75	34.19
1292	NYSE	TMO	Thu, Jul 3, 1997	33.13	33.94	33.13	33.75
1291	NYSE	TMO	Wed, Jul 2, 1997	33.00	33.50	32.88	33.13
1290	NYSE	TMO	Tue, Jul 1, 1997	34.25	34.38	33.00	33.38
1289	NYSE	TMO	Mon, Jun 30, 1997	34.38	34.69	33.75	34.38
1288	NYSE	TMO	Fri, Jun 27, 1997	34.25	34.50	34.13	34.13
1287	NYSE	TMO	Thu, Jun 26, 1997	34.50	34.50	33.50	34.00
1286	NYSE	TMO	Wed, Jun 25, 1997	36.00	36.13	33.94	34.50
1285	NYSE	TMO	Tue, Jun 24, 1997	36.25	36.25	35.38	35.75
1284	NYSE	TMO	Mon, Jun 23, 1997	37.50	37.75	36.13	36.13
1283	NYSE	TMO	Fri, Jun 20, 1997	38.00	38.13	37.50	37.75
1282	NYSE	TMO	Thu, Jun 19, 1997	37.00	38.00	37.00	38.00
1281	NYSE	TMO	Wed, Jun 18, 1997	35.75	37.13	35.75	36.88
1280	NYSE	TMO	Tue, Jun 17, 1997	37.88	37.88	36.88	36.88
1279	NYSE	TMO	Mon, Jun 16, 1997	38.63	38.75	37.88	38.00
1278	NYSE	TMO	Fri, Jun 13, 1997	37.50	38.50	37.50	38.50
1277	NYSE	TMO	Thu, Jun 12, 1997	37.25	38.00	37.00	37.63
1276	NYSE	TMO	Wed, Jun 11, 1997	37.38	37.38	36.50	37.00
1275	NYSE	TMO	Tue, Jun 10, 1997	38.38	38.50	37.50	37.50
1274	NYSE	TMO	Mon, Jun 9, 1997	36.75	38.38	36.63	38.13
1273	NYSE	TMO	Fri, Jun 6, 1997	34.75	36.63	34.75	36.63
1272	NYSE	TMO	Thu, Jun 5, 1997	34.25	34.88	34.13	34.63
1271	NYSE	TMO	Wed, Jun 4, 1997	34.38	34.38	33.88	34.13
1270	NYSE	TMO	Tue, Jun 3, 1997	34.88	35.13	34.50	34.63
1269	NYSE	TMO	Mon, Jun 2, 1997	35.00	35.50	34.50	34.63
1268	NYSE	TMO	Fri, May 30, 1997	33.75	34.75	33.63	34.50
1267	NYSE	TMO	Thu, May 29, 1997	33.88	34.13	33.38	33.88
1266	NYSE	TMO	Wed, May 28, 1997	33.88	34.13	33.13	33.38
1265	NYSE	TMO	Tue, May 27, 1997	33.38	34.63	33.38	34.13
1264	NYSE	TMO	Fri, May 23, 1997	33.25	33.63	33.13	33.25
1263	NYSE	TMO	Thu, May 22, 1997	32.88	33.25	32.63	33.00
1262	NYSE	TMO	Wed, May 21, 1997	32.88	33.38	32.25	32.63
1261	NYSE	TMO	Tue, May 20, 1997	33.13	33.13	32.50	33.00
1260	NYSE	TMO	Mon, May 19, 1997	33.50	33.75	33.13	33.50
1259	NYSE	TMO	Fri, May 16, 1997	33.00	33.38	32.88	33.38
1258	NYSE	TMO	Thu, May 15, 1997	32.38	33.00	32.25	32.88
1257	NYSE	TMO	Wed, May 14, 1997	33.00	33.38	32.50	32.63
1256	NYSE	TMO	Tue, May 13, 1997	33.38	33.75	32.75	32.88
1255	NYSE	TMO	Mon, May 12, 1997	32.75	33.63	32.75	33.25
1254	NYSE	TMO	Fri, May 9, 1997	33.38	33.50	32.63	32.75
1253	NYSE	TMO	Thu, May 8, 1997	33.00	33.63	32.88	33.63
1252	NYSE	TMO	Wed, May 7, 1997	33.50	33.50	33.13	33.38
1251	NYSE	TMO	Tue, May 6, 1997	33.63	33.75	33.38	33.50
1250	NYSE	TMO	Mon, May 5, 1997	34.00	34.00	33.63	33.88
1249	NYSE	TMO	Fri, May 2, 1997	34.75	34.88	33.88	34.00
1248	NYSE	TMO	Thu, May 1, 1997	34.63	34.88	34.25	34.75
1247	NYSE	TMO	Wed, Apr 30, 1997	34.75	34.75	34.13	34.50
1246	NYSE	TMO	Tue, Apr 29, 1997	33.00	35.25	33.00	34.75
1245	NYSE	TMO	Mon, Apr 28, 1997	32.50	32.63	32.13	32.38
1244	NYSE	TMO	Fri, Apr 25, 1997	32.88	33.00	32.38	32.63
1243	NYSE	TMO	Thu, Apr 24, 1997	32.50	33.25	32.38	32.88
1242	NYSE	TMO	Wed, Apr 23, 1997	31.25	32.25	31.25	31.88
1241	NYSE	TMO	Tue, Apr 22, 1997	30.63	31.38	30.50	31.13
1240	NYSE	TMO	Mon, Apr 21, 1997	32.00	32.00	30.50	30.50
1239	NYSE	TMO	Fri, Apr 18, 1997	31.25	32.13	31.13	32.00
1238	NYSE	TMO	Thu, Apr 17, 1997	30.50	30.75	30.25	30.50
1237	NYSE	TMO	Wed, Apr 16, 1997	28.88	30.50	28.38	30.50
1236	NYSE	TMO	Tue, Apr 15, 1997	28.75	29.00	28.63	28.75
1235	NYSE	TMO	Mon, Apr 14, 1997	29.38	29.63	28.50	28.88
1234	NYSE	TMO	Fri, Apr 11, 1997	29.88	30.00	29.13	29.13
1233	NYSE	TMO	Thu, Apr 10, 1997	30.50	30.50	30.00	30.13
1232	NYSE	TMO	Wed, Apr 9, 1997	30.50	30.75	30.25	30.50
1231	NYSE	TMO	Tue, Apr 8, 1997	31.00	31.00	30.25	30.50
1230	NYSE	TMO	Mon, Apr 7, 1997	31.25	31.38	30.75	30.75
1229	NYSE	TMO	Fri, Apr 4, 1997	29.00	31.00	28.88	30.88
1228	NYSE	TMO	Thu, Apr 3, 1997	30.13	30.25	29.00	29.38
1227	NYSE	TMO	Wed, Apr 2, 1997	31.00	31.25	30.00	30.13
1226	NYSE	TMO	Tue, Apr 1, 1997	31.00	31.38	30.75	31.00
1225	NYSE	TMO	Mon, Mar 31, 1997	32.38	32.38	30.88	30.88
1224	NYSE	TMO	Thu, Mar 27, 1997	33.25	33.38	32.38	32.63
1223	NYSE	TMO	Wed, Mar 26, 1997	33.25	33.38	32.75	33.25
1222	NYSE	TMO	Tue, Mar 25, 1997	33.75	33.88	33.13	33.25
1221	NYSE	TMO	Mon, Mar 24, 1997	34.38	34.38	33.38	34.13
1220	NYSE	TMO	Fri, Mar 21, 1997	34.13	34.38	33.88	34.25
1219	NYSE	TMO	Thu, Mar 20, 1997	34.88	35.00	33.88	34.25
1218	NYSE	TMO	Wed, Mar 19, 1997	34.38	34.88	34.25	34.75
1217	NYSE	TMO	Tue, Mar 18, 1997	35.25	35.38	34.63	34.75
1216	NYSE	TMO	Mon, Mar 17, 1997	35.88	35.88	35.00	35.38
1215	NYSE	TMO	Fri, Mar 14, 1997	35.13	36.25	35.00	36.00
1214	NYSE	TMO	Thu, Mar 13, 1997	35.63	35.75	35.13	35.13
1213	NYSE	TMO	Wed, Mar 12, 1997	35.63	36.00	35.25	35.63
1212	NYSE	TMO	Tue, Mar 11, 1997	35.00	36.00	35.00	35.63
1211	NYSE	TMO	Mon, Mar 10, 1997	34.38	35.00	34.38	35.00
1210	NYSE	TMO	Fri, Mar 7, 1997	34.63	35.25	34.38	34.63
1209	NYSE	TMO	Thu, Mar 6, 1997	35.25	35.25	34.25	34.50
1208	NYSE	TMO	Wed, Mar 5, 1997	33.13	35.13	33.00	35.13
1207	NYSE	TMO	Tue, Mar 4, 1997	33.75	33.75	33.00	33.00
1206	NYSE	TMO	Mon, Mar 3, 1997	34.00	34.00	32.63	33.50
1205	NYSE	TMO	Fri, Feb 28, 1997	34.00	34.25	33.63	34.13
1204	NYSE	TMO	Thu, Feb 27, 1997	35.13	35.25	33.88	34.13
1203	NYSE	TMO	Wed, Feb 26, 1997	35.88	36.00	35.00	35.38
1202	NYSE	TMO	Tue, Feb 25, 1997	36.25	36.38	35.75	36.00
1201	NYSE	TMO	Mon, Feb 24, 1997	36.63	36.63	36.13	36.50
1200	NYSE	TMO	Fri, Feb 21, 1997	36.88	36.88	36.50	36.63
1199	NYSE	TMO	Thu, Feb 20, 1997	36.63	37.25	36.50	36.88
1198	NYSE	TMO	Wed, Feb 19, 1997	37.88	38.00	36.75	36.75
1197	NYSE	TMO	Tue, Feb 18, 1997	38.63	38.75	37.50	38.00
1196	NYSE	TMO	Fri, Feb 14, 1997	37.50	38.13	37.50	38.00
1195	NYSE	TMO	Thu, Feb 13, 1997	37.88	38.00	37.13	37.63
1194	NYSE	TMO	Wed, Feb 12, 1997	35.13	37.38	35.13	37.38
1193	NYSE	TMO	Tue, Feb 11, 1997	35.25	35.38	34.88	35.00
1192	NYSE	TMO	Mon, Feb 10, 1997	35.00	35.63	34.88	35.00
1191	NYSE	TMO	Fri, Feb 7, 1997	34.75	35.13	34.25	34.63
1190	NYSE	TMO	Thu, Feb 6, 1997	34.25	34.63	34.00	34.63
1189	NYSE	TMO	Wed, Feb 5, 1997	34.88	35.75	34.00	34.00
1188	NYSE	TMO	Tue, Feb 4, 1997	33.75	34.63	33.75	34.50
1187	NYSE	TMO	Mon, Feb 3, 1997	34.25	34.25	33.38	33.75
1186	NYSE	TMO	Fri, Jan 31, 1997	33.88	34.63	33.63	34.25
1185	NYSE	TMO	Thu, Jan 30, 1997	33.75	34.63	33.63	33.75
1184	NYSE	TMO	Wed, Jan 29, 1997	34.38	34.50	33.50	34.00
1183	NYSE	TMO	Tue, Jan 28, 1997	35.63	35.88	34.00	34.38
1182	NYSE	TMO	Mon, Jan 27, 1997	35.63	35.75	35.13	35.13
1181	NYSE	TMO	Fri, Jan 24, 1997	36.13	36.25	35.25	35.88
1180	NYSE	TMO	Thu, Jan 23, 1997	37.75	38.25	36.13	36.25
1179	NYSE	TMO	Wed, Jan 22, 1997	37.00	37.50	37.00	37.50
1178	NYSE	TMO	Tue, Jan 21, 1997	36.38	36.88	36.25	36.88
1177	NYSE	TMO	Mon, Jan 20, 1997	36.75	36.75	36.38	36.63
1176	NYSE	TMO	Fri, Jan 17, 1997	36.50	36.88	36.50	36.75
1175	NYSE	TMO	Thu, Jan 16, 1997	36.50	37.13	36.13	36.50
1174	NYSE	TMO	Wed, Jan 15, 1997	36.88	37.00	36.50	36.50
1173	NYSE	TMO	Tue, Jan 14, 1997	35.88	37.13	35.88	36.88
1172	NYSE	TMO	Mon, Jan 13, 1997	36.75	37.25	36.00	36.13
1171	NYSE	TMO	Fri, Jan 10, 1997	37.13	37.13	36.38	36.75
1170	NYSE	TMO	Thu, Jan 9, 1997	38.13	38.13	37.38	37.63
1169	NYSE	TMO	Wed, Jan 8, 1997	38.13	38.25	38.00	38.13
1168	NYSE	TMO	Tue, Jan 7, 1997	38.63	38.75	37.75	38.13
1167	NYSE	TMO	Mon, Jan 6, 1997	39.63	39.63	38.13	38.63
1166	NYSE	TMO	Fri, Jan 3, 1997	39.00	39.88	39.00	39.63
1165	NYSE	TMO	Thu, Jan 2, 1997	40.50	40.50	38.63	39.13
1164	NYSE	TMO	Tue, Dec 31, 1996	38.63	41.25	38.38	41.25
1163	NYSE	TMO	Mon, Dec 30, 1996	38.00	38.25	37.25	38.00
1162	NYSE	TMO	Fri, Dec 27, 1996	36.63	38.25	36.13	37.75
1161	NYSE	TMO	Thu, Dec 26, 1996	36.13	36.50	36.13	36.25
1160	NYSE	TMO	Tue, Dec 24, 1996	36.88	37.00	36.00	36.13
1159	NYSE	TMO	Mon, Dec 23, 1996	34.50	36.88	34.50	36.75
1158	NYSE	TMO	Fri, Dec 20, 1996	33.00	34.63	32.88	34.38
1157	NYSE	TMO	Thu, Dec 19, 1996	31.50	32.38	31.38	31.50
1156	NYSE	TMO	Wed, Dec 18, 1996	31.13	31.75	31.00	31.38
1155	NYSE	TMO	Tue, Dec 17, 1996	30.75	31.25	30.50	31.25
1154	NYSE	TMO	Mon, Dec 16, 1996	31.25	31.38	29.75	30.38
1153	NYSE	TMO	Fri, Dec 13, 1996	32.63	32.75	31.00	31.25
1152	NYSE	TMO	Thu, Dec 12, 1996	34.13	34.50	32.50	32.88
1151	NYSE	TMO	Wed, Dec 11, 1996	34.88	35.00	34.13	34.38
1150	NYSE	TMO	Tue, Dec 10, 1996	35.50	35.75	35.00	35.38
1149	NYSE	TMO	Mon, Dec 9, 1996	35.38	36.00	35.25	35.75
1148	NYSE	TMO	Fri, Dec 6, 1996	35.13	35.25	34.63	35.13
1147	NYSE	TMO	Thu, Dec 5, 1996	36.25	36.63	35.50	35.50
1146	NYSE	TMO	Wed, Dec 4, 1996	36.75	36.75	35.75	36.25
1145	NYSE	TMO	Tue, Dec 3, 1996	36.50	37.13	36.50	36.50
1144	NYSE	TMO	Mon, Dec 2, 1996	36.38	36.38	36.00	36.38
1143	NYSE	TMO	Fri, Nov 29, 1996	36.00	36.75	36.00	36.25
1142	NYSE	TMO	Wed, Nov 27, 1996	35.25	36.13	35.13	36.13
1141	NYSE	TMO	Tue, Nov 26, 1996	36.13	36.13	35.00	35.00
1140	NYSE	TMO	Mon, Nov 25, 1996	36.25	36.50	35.75	36.00
1139	NYSE	TMO	Fri, Nov 22, 1996	36.88	36.88	36.25	36.38
1138	NYSE	TMO	Thu, Nov 21, 1996	37.13	37.25	36.63	36.63
1137	NYSE	TMO	Wed, Nov 20, 1996	37.63	37.75	37.13	37.25
1136	NYSE	TMO	Tue, Nov 19, 1996	37.63	37.75	37.25	37.63
1135	NYSE	TMO	Mon, Nov 18, 1996	37.63	38.25	37.25	37.50
1134	NYSE	TMO	Fri, Nov 15, 1996	37.75	37.88	37.00	37.50
1133	NYSE	TMO	Thu, Nov 14, 1996	35.50	37.63	35.25	37.50
1132	NYSE	TMO	Wed, Nov 13, 1996	35.50	35.75	35.25	35.25
1131	NYSE	TMO	Tue, Nov 12, 1996	36.38	36.38	35.75	35.88
1130	NYSE	TMO	Mon, Nov 11, 1996	35.88	36.50	35.88	36.25
1129	NYSE	TMO	Fri, Nov 8, 1996	35.75	36.13	35.00	36.13
1128	NYSE	TMO	Thu, Nov 7, 1996	36.00	36.25	35.00	35.25
1127	NYSE	TMO	Wed, Nov 6, 1996	35.13	36.25	35.13	35.88
1126	NYSE	TMO	Tue, Nov 5, 1996	35.50	35.50	35.13	35.38
1125	NYSE	TMO	Mon, Nov 4, 1996	36.13	36.13	35.38	35.75
1124	NYSE	TMO	Fri, Nov 1, 1996	36.50	36.88	35.38	35.75
1123	NYSE	TMO	Thu, Oct 31, 1996	36.13	36.75	36.00	36.50
1122	NYSE	TMO	Wed, Oct 30, 1996	36.75	36.88	35.88	36.00
1121	NYSE	TMO	Tue, Oct 29, 1996	36.88	37.25	36.63	36.88
1120	NYSE	TMO	Mon, Oct 28, 1996	37.38	37.88	36.88	36.88
1119	NYSE	TMO	Fri, Oct 25, 1996	37.75	38.00	37.50	37.63
1118	NYSE	TMO	Thu, Oct 24, 1996	37.50	37.75	37.25	37.50
1117	NYSE	TMO	Wed, Oct 23, 1996	36.88	38.25	36.38	38.13
1116	NYSE	TMO	Tue, Oct 22, 1996	37.25	37.50	36.38	36.38
1115	NYSE	TMO	Mon, Oct 21, 1996	38.00	38.13	37.50	37.50
1114	NYSE	TMO	Fri, Oct 18, 1996	37.63	38.00	37.63	38.00
1113	NYSE	TMO	Thu, Oct 17, 1996	37.75	38.00	37.50	38.00
1112	NYSE	TMO	Wed, Oct 16, 1996	38.63	38.63	37.63	37.88
1111	NYSE	TMO	Tue, Oct 15, 1996	38.13	38.63	37.75	38.38
1110	NYSE	TMO	Mon, Oct 14, 1996	37.88	38.38	37.75	37.75
1109	NYSE	TMO	Fri, Oct 11, 1996	37.88	38.88	37.50	37.63
1108	NYSE	TMO	Thu, Oct 10, 1996	38.50	38.50	37.75	38.00
1107	NYSE	TMO	Wed, Oct 9, 1996	39.00	39.00	38.13	38.25
1106	NYSE	TMO	Tue, Oct 8, 1996	39.00	39.13	38.75	38.88
1105	NYSE	TMO	Mon, Oct 7, 1996	39.75	40.00	39.13	39.25
1104	NYSE	TMO	Fri, Oct 4, 1996	40.13	40.13	39.38	39.63
1103	NYSE	TMO	Thu, Oct 3, 1996	40.88	40.88	40.00	40.13
1102	NYSE	TMO	Wed, Oct 2, 1996	40.63	41.13	40.63	41.13
1101	NYSE	TMO	Tue, Oct 1, 1996	40.75	40.88	40.25	40.88
1100	NYSE	TMO	Mon, Sep 30, 1996	40.38	41.00	40.38	40.50
1099	NYSE	TMO	Fri, Sep 27, 1996	40.25	40.63	40.25	40.38
1098	NYSE	TMO	Thu, Sep 26, 1996	40.38	40.75	39.63	40.50
1097	NYSE	TMO	Wed, Sep 25, 1996	39.50	40.25	39.38	40.25
1096	NYSE	TMO	Tue, Sep 24, 1996	39.75	39.75	39.25	39.38
1095	NYSE	TMO	Mon, Sep 23, 1996	38.00	39.25	37.25	39.25
1094	NYSE	TMO	Fri, Sep 20, 1996	38.13	38.13	37.00	38.00
1093	NYSE	TMO	Thu, Sep 19, 1996	38.88	39.25	38.00	38.13
1092	NYSE	TMO	Wed, Sep 18, 1996	39.50	39.88	38.63	38.75
1091	NYSE	TMO	Tue, Sep 17, 1996	40.00	40.00	39.38	39.50
1090	NYSE	TMO	Mon, Sep 16, 1996	39.38	39.63	39.00	39.50
1089	NYSE	TMO	Fri, Sep 13, 1996	39.50	39.50	38.75	38.88
1088	NYSE	TMO	Thu, Sep 12, 1996	39.50	39.75	39.25	39.63
1087	NYSE	TMO	Wed, Sep 11, 1996	39.38	39.88	39.13	39.63
1086	NYSE	TMO	Tue, Sep 10, 1996	39.50	40.00	39.13	39.63
1085	NYSE	TMO	Mon, Sep 9, 1996	39.00	39.50	39.00	39.50
1084	NYSE	TMO	Fri, Sep 6, 1996	38.50	39.38	38.38	39.00
1083	NYSE	TMO	Thu, Sep 5, 1996	38.25	38.63	38.13	38.25
1082	NYSE	TMO	Wed, Sep 4, 1996	37.88	38.63	37.38	38.25
1081	NYSE	TMO	Tue, Sep 3, 1996	38.88	38.88	38.00	38.00
1080	NYSE	TMO	Fri, Aug 30, 1996	40.75	40.88	39.38	39.63
1079	NYSE	TMO	Thu, Aug 29, 1996	40.50	40.88	40.50	40.63
1078	NYSE	TMO	Wed, Aug 28, 1996	40.50	41.25	40.38	40.75
1077	NYSE	TMO	Tue, Aug 27, 1996	40.00	40.63	40.00	40.50
1076	NYSE	TMO	Mon, Aug 26, 1996	40.25	40.75	40.00	40.13
1075	NYSE	TMO	Fri, Aug 23, 1996	39.75	40.63	39.75	40.13
1074	NYSE	TMO	Thu, Aug 22, 1996	39.00	39.88	38.88	39.75
1073	NYSE	TMO	Wed, Aug 21, 1996	39.13	39.50	38.88	38.88
1072	NYSE	TMO	Tue, Aug 20, 1996	39.50	39.50	38.88	38.88
1071	NYSE	TMO	Mon, Aug 19, 1996	40.00	40.13	39.25	39.38
1070	NYSE	TMO	Fri, Aug 16, 1996	39.75	39.88	39.25	39.50
1069	NYSE	TMO	Thu, Aug 15, 1996	40.13	40.25	39.88	40.00
1068	NYSE	TMO	Wed, Aug 14, 1996	40.38	40.50	39.75	40.00
1067	NYSE	TMO	Tue, Aug 13, 1996	39.00	40.25	38.88	40.00
1066	NYSE	TMO	Mon, Aug 12, 1996	38.38	39.13	38.25	38.88
1065	NYSE	TMO	Fri, Aug 9, 1996	39.13	39.50	38.63	38.88
1064	NYSE	TMO	Thu, Aug 8, 1996	39.25	40.63	39.25	39.38
1063	NYSE	TMO	Wed, Aug 7, 1996	38.63	39.00	38.13	38.75
1062	NYSE	TMO	Tue, Aug 6, 1996	38.63	38.75	38.13	38.38
1061	NYSE	TMO	Mon, Aug 5, 1996	39.63	39.63	38.63	38.75
1060	NYSE	TMO	Fri, Aug 2, 1996	38.13	39.00	38.00	39.00
1059	NYSE	TMO	Thu, Aug 1, 1996	37.25	38.13	37.25	37.88
1058	NYSE	TMO	Wed, Jul 31, 1996	36.88	37.38	36.63	37.38
1057	NYSE	TMO	Tue, Jul 30, 1996	36.75	36.88	35.75	36.63
1056	NYSE	TMO	Mon, Jul 29, 1996	36.25	37.25	36.25	36.50
1055	NYSE	TMO	Fri, Jul 26, 1996	35.50	36.63	35.50	36.25
1054	NYSE	TMO	Thu, Jul 25, 1996	34.50	36.00	34.50	35.63
1053	NYSE	TMO	Wed, Jul 24, 1996	33.50	34.63	31.75	34.38
1052	NYSE	TMO	Tue, Jul 23, 1996	37.00	37.00	35.00	35.13
1051	NYSE	TMO	Mon, Jul 22, 1996	37.13	37.25	36.75	37.00
1050	NYSE	TMO	Fri, Jul 19, 1996	37.75	37.88	36.75	37.38
1049	NYSE	TMO	Thu, Jul 18, 1996	37.50	37.63	37.13	37.63
1048	NYSE	TMO	Wed, Jul 17, 1996	37.00	37.75	36.50	37.50
1047	NYSE	TMO	Tue, Jul 16, 1996	34.75	36.63	33.75	36.50
1046	NYSE	TMO	Mon, Jul 15, 1996	38.13	38.13	35.50	35.88
1045	NYSE	TMO	Fri, Jul 12, 1996	39.00	39.00	37.50	37.88
1044	NYSE	TMO	Thu, Jul 11, 1996	39.38	39.38	37.50	38.50
1043	NYSE	TMO	Wed, Jul 10, 1996	40.13	40.25	39.38	39.75
1042	NYSE	TMO	Tue, Jul 9, 1996	39.88	40.13	39.50	39.88
1041	NYSE	TMO	Mon, Jul 8, 1996	40.25	40.75	39.75	40.13
1040	NYSE	TMO	Fri, Jul 5, 1996	40.25	40.88	40.00	40.75
1039	NYSE	TMO	Wed, Jul 3, 1996	41.25	41.25	40.75	41.13
1038	NYSE	TMO	Tue, Jul 2, 1996	41.75	41.88	41.25	41.38
1037	NYSE	TMO	Mon, Jul 1, 1996	41.75	41.88	41.38	41.50
1036	NYSE	TMO	Fri, Jun 28, 1996	41.25	41.75	41.00	41.63
1035	NYSE	TMO	Thu, Jun 27, 1996	40.25	41.00	40.00	40.75
1034	NYSE	TMO	Wed, Jun 26, 1996	40.38	40.63	38.88	40.00
1033	NYSE	TMO	Tue, Jun 25, 1996	41.25	41.25	40.13	40.25
1032	NYSE	TMO	Mon, Jun 24, 1996	40.63	41.50	40.13	40.88
1031	NYSE	TMO	Fri, Jun 21, 1996	41.00	41.25	40.63	40.75
1030	NYSE	TMO	Thu, Jun 20, 1996	41.50	41.63	40.75	41.00
1029	NYSE	TMO	Wed, Jun 19, 1996	41.00	41.50	41.00	41.38
1028	NYSE	TMO	Tue, Jun 18, 1996	42.00	42.25	41.00	41.13
1027	NYSE	TMO	Mon, Jun 17, 1996	43.00	43.00	41.88	42.25
1026	NYSE	TMO	Fri, Jun 14, 1996	43.75	43.88	43.13	43.50
1025	NYSE	TMO	Thu, Jun 13, 1996	43.88	43.88	42.88	43.50
1024	NYSE	TMO	Wed, Jun 12, 1996	43.63	43.88	43.50	43.88
1023	NYSE	TMO	Tue, Jun 11, 1996	43.13	43.63	42.38	43.63
1022	NYSE	TMO	Mon, Jun 10, 1996	43.88	43.88	42.88	43.00
1021	NYSE	TMO	Fri, Jun 7, 1996	43.88	43.88	42.50	43.75
1020	NYSE	TMO	Thu, Jun 6, 1996	43.88	44.38	43.25	43.88
1019	NYSE	TMO	Wed, Jun 5, 1996	42.84	44.00	42.67	43.92
1018	NYSE	TMO	Tue, Jun 4, 1996	42.50	42.84	42.50	42.75
1017	NYSE	TMO	Mon, Jun 3, 1996	42.84	43.09	42.17	42.50
1016	NYSE	TMO	Fri, May 31, 1996	42.25	42.67	41.84	42.50
1015	NYSE	TMO	Thu, May 30, 1996	42.17	42.25	41.92	42.25
1014	NYSE	TMO	Wed, May 29, 1996	42.67	42.84	42.25	42.34
1013	NYSE	TMO	Tue, May 28, 1996	43.59	43.75	42.25	42.59
1012	NYSE	TMO	Fri, May 24, 1996	43.34	43.75	43.34	43.50
1011	NYSE	TMO	Thu, May 23, 1996	42.84	43.50	42.84	43.34
1010	NYSE	TMO	Wed, May 22, 1996	42.67	42.84	42.00	42.75
1009	NYSE	TMO	Tue, May 21, 1996	43.17	43.25	42.59	42.59
1008	NYSE	TMO	Mon, May 20, 1996	43.25	43.25	43.00	43.09
1007	NYSE	TMO	Fri, May 17, 1996	42.75	43.34	42.75	42.92
1006	NYSE	TMO	Thu, May 16, 1996	41.92	42.59	41.75	42.59
1005	NYSE	TMO	Wed, May 15, 1996	42.17	42.25	41.92	41.92
1004	NYSE	TMO	Tue, May 14, 1996	42.42	42.42	41.84	42.09
1003	NYSE	TMO	Mon, May 13, 1996	42.00	42.59	41.92	42.42
1002	NYSE	TMO	Fri, May 10, 1996	41.17	42.17	41.09	42.00
1001	NYSE	TMO	Thu, May 9, 1996	39.67	41.00	39.67	41.00
1000	NYSE	TMO	Wed, May 8, 1996	40.09	40.09	39.42	39.75
999	NYSE	TMO	Tue, May 7, 1996	40.34	40.92	40.09	40.09
998	NYSE	TMO	Mon, May 6, 1996	39.84	40.34	39.84	40.17
997	NYSE	TMO	Fri, May 3, 1996	40.25	40.84	40.00	40.00
996	NYSE	TMO	Thu, May 2, 1996	41.17	41.25	40.17	40.25
995	NYSE	TMO	Wed, May 1, 1996	41.17	41.34	41.00	41.25
994	NYSE	TMO	Tue, Apr 30, 1996	41.59	41.67	41.09	41.09
993	NYSE	TMO	Mon, Apr 29, 1996	40.84	41.59	40.84	41.59
992	NYSE	TMO	Fri, Apr 26, 1996	41.17	41.25	40.75	40.75
991	NYSE	TMO	Thu, Apr 25, 1996	41.17	41.17	40.75	41.00
990	NYSE	TMO	Wed, Apr 24, 1996	40.17	41.42	40.09	41.17
989	NYSE	TMO	Tue, Apr 23, 1996	40.00	40.09	39.84	40.00
988	NYSE	TMO	Mon, Apr 22, 1996	40.17	40.34	40.00	40.00
987	NYSE	TMO	Fri, Apr 19, 1996	40.00	40.17	40.00	40.00
986	NYSE	TMO	Thu, Apr 18, 1996	40.34	40.42	39.84	40.00
985	NYSE	TMO	Wed, Apr 17, 1996	40.59	40.75	40.00	40.17
984	NYSE	TMO	Tue, Apr 16, 1996	40.00	40.59	40.00	40.59
983	NYSE	TMO	Mon, Apr 15, 1996	39.92	40.25	39.59	40.17
982	NYSE	TMO	Fri, Apr 12, 1996	39.67	40.17	39.59	39.75
981	NYSE	TMO	Thu, Apr 11, 1996	39.17	39.17	38.84	38.92
980	NYSE	TMO	Wed, Apr 10, 1996	40.09	40.25	39.09	39.17
979	NYSE	TMO	Tue, Apr 9, 1996	40.50	40.50	40.09	40.25
978	NYSE	TMO	Mon, Apr 8, 1996	40.00	40.09	39.75	40.09
977	NYSE	TMO	Thu, Apr 4, 1996	40.67	41.09	40.42	40.92
976	NYSE	TMO	Wed, Apr 3, 1996	40.25	40.67	40.17	40.67
975	NYSE	TMO	Tue, Apr 2, 1996	40.67	40.67	40.34	40.42
974	NYSE	TMO	Mon, Apr 1, 1996	39.92	40.75	39.92	40.67
973	NYSE	TMO	Fri, Mar 29, 1996	41.25	41.25	39.67	39.92
972	NYSE	TMO	Thu, Mar 28, 1996	41.67	41.75	41.25	41.50
971	NYSE	TMO	Wed, Mar 27, 1996	42.00	42.09	41.67	41.84
970	NYSE	TMO	Tue, Mar 26, 1996	40.67	41.67	40.59	41.59
969	NYSE	TMO	Mon, Mar 25, 1996	40.42	40.84	40.42	40.67
968	NYSE	TMO	Fri, Mar 22, 1996	40.42	40.42	40.34	40.42
967	NYSE	TMO	Thu, Mar 21, 1996	40.25	40.42	40.17	40.25
966	NYSE	TMO	Wed, Mar 20, 1996	40.34	40.42	40.17	40.34
965	NYSE	TMO	Tue, Mar 19, 1996	40.67	40.75	40.34	40.34
964	NYSE	TMO	Mon, Mar 18, 1996	40.59	41.09	40.42	40.84
963	NYSE	TMO	Fri, Mar 15, 1996	40.25	40.67	40.25	40.42
962	NYSE	TMO	Thu, Mar 14, 1996	39.84	40.67	39.75	40.42
961	NYSE	TMO	Wed, Mar 13, 1996	39.00	40.09	38.67	40.00
960	NYSE	TMO	Tue, Mar 12, 1996	38.50	38.75	38.42	38.75
959	NYSE	TMO	Mon, Mar 11, 1996	38.67	38.84	37.84	38.67
958	NYSE	TMO	Fri, Mar 8, 1996	38.17	39.34	37.00	38.67
957	NYSE	TMO	Thu, Mar 7, 1996	37.42	38.25	37.34	38.25
956	NYSE	TMO	Wed, Mar 6, 1996	37.00	37.50	37.00	37.34
955	NYSE	TMO	Tue, Mar 5, 1996	36.75	37.09	36.67	37.00
954	NYSE	TMO	Mon, Mar 4, 1996	36.34	36.92	36.34	36.75
953	NYSE	TMO	Fri, Mar 1, 1996	36.25	36.34	35.67	35.92
952	NYSE	TMO	Thu, Feb 29, 1996	36.67	36.67	36.17	36.50
951	NYSE	TMO	Wed, Feb 28, 1996	37.25	37.34	36.84	36.84
950	NYSE	TMO	Tue, Feb 27, 1996	37.42	37.50	37.17	37.25
949	NYSE	TMO	Mon, Feb 26, 1996	37.42	37.67	37.17	37.17
948	NYSE	TMO	Fri, Feb 23, 1996	37.34	37.59	37.17	37.59
947	NYSE	TMO	Thu, Feb 22, 1996	36.84	37.84	36.75	37.17
946	NYSE	TMO	Wed, Feb 21, 1996	36.50	36.67	36.09	36.67
945	NYSE	TMO	Tue, Feb 20, 1996	37.09	37.09	36.59	36.75
944	NYSE	TMO	Fri, Feb 16, 1996	37.17	37.42	37.00	37.34
943	NYSE	TMO	Thu, Feb 15, 1996	36.34	37.50	36.34	37.42
942	NYSE	TMO	Wed, Feb 14, 1996	36.17	36.42	35.92	36.42
941	NYSE	TMO	Tue, Feb 13, 1996	36.17	36.42	35.75	36.34
940	NYSE	TMO	Mon, Feb 12, 1996	35.50	36.59	35.25	36.50
939	NYSE	TMO	Fri, Feb 9, 1996	35.25	35.75	35.09	35.50
938	NYSE	TMO	Thu, Feb 8, 1996	35.59	35.92	35.34	35.42
937	NYSE	TMO	Wed, Feb 7, 1996	36.67	36.84	35.50	35.67
936	NYSE	TMO	Tue, Feb 6, 1996	36.84	36.92	36.50	36.59
935	NYSE	TMO	Mon, Feb 5, 1996	36.75	37.09	36.67	36.84
934	NYSE	TMO	Fri, Feb 2, 1996	37.25	37.50	36.84	36.92
933	NYSE	TMO	Thu, Feb 1, 1996	36.67	37.09	36.67	37.09
932	NYSE	TMO	Wed, Jan 31, 1996	36.00	36.42	35.92	36.25
931	NYSE	TMO	Tue, Jan 30, 1996	36.67	36.75	36.34	36.34
930	NYSE	TMO	Mon, Jan 29, 1996	35.92	36.92	35.75	36.84
929	NYSE	TMO	Fri, Jan 26, 1996	34.67	35.92	34.42	35.92
928	NYSE	TMO	Thu, Jan 25, 1996	33.67	34.75	33.50	34.67
927	NYSE	TMO	Wed, Jan 24, 1996	32.75	33.34	32.67	33.34
926	NYSE	TMO	Tue, Jan 23, 1996	32.83	32.92	32.50	32.67
925	NYSE	TMO	Mon, Jan 22, 1996	33.00	33.08	32.50	32.67
924	NYSE	TMO	Fri, Jan 19, 1996	32.58	33.00	32.50	32.83
923	NYSE	TMO	Thu, Jan 18, 1996	32.08	32.58	32.08	32.42
922	NYSE	TMO	Wed, Jan 17, 1996	31.92	32.00	31.75	31.92
921	NYSE	TMO	Tue, Jan 16, 1996	32.08	32.08	31.58	31.92
920	NYSE	TMO	Mon, Jan 15, 1996	32.17	32.33	32.00	32.08
919	NYSE	TMO	Fri, Jan 12, 1996	31.33	32.17	31.17	32.00
918	NYSE	TMO	Thu, Jan 11, 1996	31.00	31.50	31.00	31.50
917	NYSE	TMO	Wed, Jan 10, 1996	32.17	32.17	30.42	30.67
916	NYSE	TMO	Tue, Jan 9, 1996	33.00	33.00	32.50	32.58
915	NYSE	TMO	Mon, Jan 8, 1996	32.92	32.92	32.58	32.83
914	NYSE	TMO	Fri, Jan 5, 1996	33.00	33.42	32.83	33.08
913	NYSE	TMO	Thu, Jan 4, 1996	33.75	33.92	32.83	33.17
912	NYSE	TMO	Wed, Jan 3, 1996	34.09	34.09	33.59	33.59
911	NYSE	TMO	Tue, Jan 2, 1996	34.50	34.50	33.92	34.09
910	NYSE	TMO	Fri, Dec 29, 1995	34.17	34.67	33.84	34.67
909	NYSE	TMO	Thu, Dec 28, 1995	33.50	34.42	33.50	34.09
908	NYSE	TMO	Wed, Dec 27, 1995	33.25	33.75	33.08	33.59
907	NYSE	TMO	Tue, Dec 26, 1995	32.58	33.34	32.50	33.25
906	NYSE	TMO	Fri, Dec 22, 1995	32.50	32.58	32.33	32.58
905	NYSE	TMO	Thu, Dec 21, 1995	32.58	32.58	32.25	32.50
904	NYSE	TMO	Wed, Dec 20, 1995	32.67	33.08	32.42	32.58
903	NYSE	TMO	Tue, Dec 19, 1995	31.92	32.83	31.75	32.83
902	NYSE	TMO	Mon, Dec 18, 1995	32.50	32.58	31.75	31.92
901	NYSE	TMO	Fri, Dec 15, 1995	32.33	32.58	32.33	32.58
900	NYSE	TMO	Thu, Dec 14, 1995	32.67	32.67	32.42	32.42
899	NYSE	TMO	Wed, Dec 13, 1995	32.92	32.92	32.58	32.67
898	NYSE	TMO	Tue, Dec 12, 1995	32.83	32.92	32.75	32.92
897	NYSE	TMO	Mon, Dec 11, 1995	33.00	33.08	32.75	33.00
896	NYSE	TMO	Fri, Dec 8, 1995	33.34	33.34	32.67	32.67
895	NYSE	TMO	Thu, Dec 7, 1995	33.67	33.67	33.25	33.34
894	NYSE	TMO	Wed, Dec 6, 1995	33.59	33.67	33.17	33.42
893	NYSE	TMO	Tue, Dec 5, 1995	33.50	33.50	33.25	33.50
892	NYSE	TMO	Mon, Dec 4, 1995	32.92	33.34	32.92	33.34
891	NYSE	TMO	Fri, Dec 1, 1995	33.00	33.00	32.75	33.00
890	NYSE	TMO	Thu, Nov 30, 1995	32.75	33.00	32.42	33.00
889	NYSE	TMO	Wed, Nov 29, 1995	32.42	32.83	32.33	32.75
888	NYSE	TMO	Tue, Nov 28, 1995	31.67	32.33	31.67	32.25
887	NYSE	TMO	Mon, Nov 27, 1995	32.75	32.75	32.42	32.58
886	NYSE	TMO	Fri, Nov 24, 1995	32.67	32.83	32.50	32.75
885	NYSE	TMO	Wed, Nov 22, 1995	32.92	33.25	32.50	32.50
884	NYSE	TMO	Tue, Nov 21, 1995	33.25	33.42	32.50	32.92
883	NYSE	TMO	Mon, Nov 20, 1995	34.09	34.34	33.25	33.25
882	NYSE	TMO	Fri, Nov 17, 1995	33.67	34.34	33.67	34.17
881	NYSE	TMO	Thu, Nov 16, 1995	33.25	33.67	33.17	33.59
880	NYSE	TMO	Wed, Nov 15, 1995	33.17	33.25	33.00	33.00
879	NYSE	TMO	Tue, Nov 14, 1995	32.58	33.34	32.42	33.17
878	NYSE	TMO	Mon, Nov 13, 1995	32.83	32.83	32.33	32.58
877	NYSE	TMO	Fri, Nov 10, 1995	32.17	33.00	32.00	32.83
876	NYSE	TMO	Thu, Nov 9, 1995	31.00	32.17	31.00	32.08
875	NYSE	TMO	Wed, Nov 8, 1995	31.00	31.00	30.67	30.67
874	NYSE	TMO	Tue, Nov 7, 1995	30.92	31.17	30.83	31.00
873	NYSE	TMO	Mon, Nov 6, 1995	31.42	31.67	31.00	31.17
872	NYSE	TMO	Fri, Nov 3, 1995	30.67	31.50	30.50	31.42
871	NYSE	TMO	Thu, Nov 2, 1995	30.58	30.67	30.42	30.67
870	NYSE	TMO	Wed, Nov 1, 1995	30.58	30.67	30.17	30.25
869	NYSE	TMO	Tue, Oct 31, 1995	30.58	30.67	30.42	30.67
868	NYSE	TMO	Mon, Oct 30, 1995	29.33	30.25	29.25	30.25
867	NYSE	TMO	Fri, Oct 27, 1995	29.25	29.33	29.08	29.08
866	NYSE	TMO	Thu, Oct 26, 1995	28.75	29.42	28.75	29.42
865	NYSE	TMO	Wed, Oct 25, 1995	29.17	29.25	28.67	28.75
864	NYSE	TMO	Tue, Oct 24, 1995	29.83	29.92	29.33	29.42
863	NYSE	TMO	Mon, Oct 23, 1995	29.50	29.67	29.17	29.67
862	NYSE	TMO	Fri, Oct 20, 1995	30.25	30.25	29.50	29.67
861	NYSE	TMO	Thu, Oct 19, 1995	30.50	30.58	30.33	30.33
860	NYSE	TMO	Wed, Oct 18, 1995	30.75	30.92	30.58	30.67
859	NYSE	TMO	Tue, Oct 17, 1995	29.58	30.42	29.33	30.33
858	NYSE	TMO	Mon, Oct 16, 1995	29.83	30.25	29.58	29.67
857	NYSE	TMO	Fri, Oct 13, 1995	29.58	29.92	29.50	29.75
856	NYSE	TMO	Thu, Oct 12, 1995	28.75	29.25	28.58	29.25
855	NYSE	TMO	Wed, Oct 11, 1995	28.42	28.92	28.42	28.67
854	NYSE	TMO	Tue, Oct 10, 1995	29.17	29.17	28.25	28.33
853	NYSE	TMO	Mon, Oct 9, 1995	30.00	30.00	29.17	29.33
852	NYSE	TMO	Fri, Oct 6, 1995	29.50	30.00	29.50	29.92
851	NYSE	TMO	Thu, Oct 5, 1995	29.83	29.92	29.25	29.33
850	NYSE	TMO	Wed, Oct 4, 1995	30.75	30.75	29.92	30.08
849	NYSE	TMO	Tue, Oct 3, 1995	31.17	31.50	30.83	30.92
848	NYSE	TMO	Mon, Oct 2, 1995	31.08	31.25	31.04	31.17
847	NYSE	TMO	Fri, Sep 29, 1995	30.25	30.92	30.25	30.92
846	NYSE	TMO	Thu, Sep 28, 1995	29.50	30.17	29.42	30.17
845	NYSE	TMO	Wed, Sep 27, 1995	30.17	30.17	29.50	29.50
844	NYSE	TMO	Tue, Sep 26, 1995	29.75	30.00	29.58	30.00
843	NYSE	TMO	Mon, Sep 25, 1995	30.08	30.08	29.67	29.75
842	NYSE	TMO	Fri, Sep 22, 1995	30.25	30.25	29.92	30.17
841	NYSE	TMO	Thu, Sep 21, 1995	30.67	30.67	30.17	30.42
840	NYSE	TMO	Wed, Sep 20, 1995	30.00	30.67	30.00	30.50
839	NYSE	TMO	Tue, Sep 19, 1995	30.17	30.17	29.75	30.00
838	NYSE	TMO	Mon, Sep 18, 1995	30.67	30.83	30.17	30.25
837	NYSE	TMO	Fri, Sep 15, 1995	30.83	30.83	30.42	30.58
836	NYSE	TMO	Thu, Sep 14, 1995	30.92	31.17	30.83	31.00
835	NYSE	TMO	Wed, Sep 13, 1995	30.67	31.00	30.67	30.83
834	NYSE	TMO	Tue, Sep 12, 1995	30.50	30.67	30.33	30.58
833	NYSE	TMO	Mon, Sep 11, 1995	30.00	30.58	29.92	30.50
832	NYSE	TMO	Fri, Sep 8, 1995	29.83	30.00	29.75	30.00
831	NYSE	TMO	Thu, Sep 7, 1995	29.83	30.08	29.67	29.67
830	NYSE	TMO	Wed, Sep 6, 1995	29.25	29.67	29.17	29.58
829	NYSE	TMO	Tue, Sep 5, 1995	28.83	29.42	28.83	29.08
828	NYSE	TMO	Fri, Sep 1, 1995	28.58	28.92	28.42	28.75
827	NYSE	TMO	Thu, Aug 31, 1995	27.67	28.75	27.67	28.75
826	NYSE	TMO	Wed, Aug 30, 1995	27.33	27.67	27.33	27.33
825	NYSE	TMO	Tue, Aug 29, 1995	27.17	27.25	27.08	27.25
824	NYSE	TMO	Mon, Aug 28, 1995	27.67	27.75	27.00	27.17
823	NYSE	TMO	Fri, Aug 25, 1995	28.00	28.00	27.50	27.50
822	NYSE	TMO	Thu, Aug 24, 1995	28.33	28.33	27.83	27.83
821	NYSE	TMO	Wed, Aug 23, 1995	28.67	28.83	28.17	28.33
820	NYSE	TMO	Tue, Aug 22, 1995	28.58	28.67	28.50	28.58
819	NYSE	TMO	Mon, Aug 21, 1995	28.25	28.67	28.25	28.58
818	NYSE	TMO	Fri, Aug 18, 1995	28.67	28.67	28.33	28.33
817	NYSE	TMO	Thu, Aug 17, 1995	28.25	28.67	28.17	28.67
816	NYSE	TMO	Wed, Aug 16, 1995	28.00	28.08	27.83	28.00
815	NYSE	TMO	Tue, Aug 15, 1995	28.17	28.17	27.75	27.83
814	NYSE	TMO	Mon, Aug 14, 1995	27.75	28.25	27.75	28.17
813	NYSE	TMO	Fri, Aug 11, 1995	27.33	27.75	27.33	27.58
812	NYSE	TMO	Thu, Aug 10, 1995	28.00	28.08	27.33	27.33
811	NYSE	TMO	Wed, Aug 9, 1995	28.00	28.25	27.83	27.83
810	NYSE	TMO	Tue, Aug 8, 1995	28.33	28.67	27.92	28.00
809	NYSE	TMO	Mon, Aug 7, 1995	28.17	28.67	28.08	28.17
808	NYSE	TMO	Fri, Aug 4, 1995	28.17	28.25	28.08	28.17
807	NYSE	TMO	Thu, Aug 3, 1995	28.25	28.33	27.75	28.25
806	NYSE	TMO	Wed, Aug 2, 1995	28.17	28.33	28.00	28.08
805	NYSE	TMO	Tue, Aug 1, 1995	28.58	28.67	27.75	28.00
804	NYSE	TMO	Mon, Jul 31, 1995	29.25	29.25	28.33	28.50
803	NYSE	TMO	Fri, Jul 28, 1995	29.50	29.50	28.92	29.17
802	NYSE	TMO	Thu, Jul 27, 1995	29.67	29.67	29.33	29.42
801	NYSE	TMO	Wed, Jul 26, 1995	29.50	29.67	29.33	29.67
800	NYSE	TMO	Tue, Jul 25, 1995	29.58	29.58	29.25	29.25
799	NYSE	TMO	Mon, Jul 24, 1995	28.17	29.50	28.17	29.25
798	NYSE	TMO	Fri, Jul 21, 1995	28.00	28.17	27.83	28.08
797	NYSE	TMO	Thu, Jul 20, 1995	27.42	28.00	27.00	27.83
796	NYSE	TMO	Wed, Jul 19, 1995	28.00	28.00	26.67	27.58
795	NYSE	TMO	Tue, Jul 18, 1995	29.00	29.00	28.33	28.42
794	NYSE	TMO	Mon, Jul 17, 1995	29.58	29.58	28.75	28.92
793	NYSE	TMO	Fri, Jul 14, 1995	29.08	29.67	29.00	29.67
792	NYSE	TMO	Thu, Jul 13, 1995	29.33	29.50	29.17	29.25
791	NYSE	TMO	Wed, Jul 12, 1995	29.25	29.33	28.58	29.00
790	NYSE	TMO	Tue, Jul 11, 1995	29.67	29.67	29.17	29.33
789	NYSE	TMO	Mon, Jul 10, 1995	29.83	30.00	29.17	29.58
788	NYSE	TMO	Fri, Jul 7, 1995	29.42	29.92	29.08	29.92
787	NYSE	TMO	Thu, Jul 6, 1995	29.25	29.42	28.67	29.17
786	NYSE	TMO	Wed, Jul 5, 1995	27.83	29.25	27.67	29.17
785	NYSE	TMO	Mon, Jul 3, 1995	27.08	27.83	27.08	27.75
784	NYSE	TMO	Fri, Jun 30, 1995	26.50	26.92	26.42	26.83
783	NYSE	TMO	Thu, Jun 29, 1995	26.67	26.75	26.33	26.58
782	NYSE	TMO	Wed, Jun 28, 1995	26.75	26.83	26.50	26.58
781	NYSE	TMO	Tue, Jun 27, 1995	26.92	27.17	26.50	26.75
780	NYSE	TMO	Mon, Jun 26, 1995	26.83	27.33	26.75	26.92
779	NYSE	TMO	Fri, Jun 23, 1995	26.33	26.92	26.25	26.67
778	NYSE	TMO	Thu, Jun 22, 1995	26.33	26.42	26.00	26.25
777	NYSE	TMO	Wed, Jun 21, 1995	26.42	26.42	26.00	26.25
776	NYSE	TMO	Tue, Jun 20, 1995	26.25	26.42	26.08	26.42
775	NYSE	TMO	Mon, Jun 19, 1995	25.92	26.50	25.92	26.00
774	NYSE	TMO	Fri, Jun 16, 1995	25.83	26.25	25.50	25.75
773	NYSE	TMO	Thu, Jun 15, 1995	24.83	26.00	24.83	25.75
772	NYSE	TMO	Wed, Jun 14, 1995	24.17	25.25	24.08	24.67
771	NYSE	TMO	Tue, Jun 13, 1995	23.58	24.00	23.50	24.00
770	NYSE	TMO	Mon, Jun 12, 1995	23.75	23.92	23.67	23.75
769	NYSE	TMO	Fri, Jun 9, 1995	23.83	24.08	23.83	23.92
768	NYSE	TMO	Thu, Jun 8, 1995	23.58	24.08	23.50	24.00
767	NYSE	TMO	Wed, Jun 7, 1995	23.92	23.92	23.25	23.58
766	NYSE	TMO	Tue, Jun 6, 1995	24.17	24.25	23.92	24.00
765	NYSE	TMO	Mon, Jun 5, 1995	24.00	24.00	23.83	24.00
764	NYSE	TMO	Fri, Jun 2, 1995	24.33	24.33	23.75	24.00
763	NYSE	TMO	Thu, Jun 1, 1995	24.25	24.50	24.08	24.25
762	NYSE	TMO	Wed, May 31, 1995	24.67	24.67	23.92	24.17
761	NYSE	TMO	Tue, May 30, 1995	25.00	25.17	24.58	24.58
760	NYSE	TMO	Fri, May 26, 1995	25.33	25.33	24.92	25.08
759	NYSE	TMO	Thu, May 25, 1995	24.83	25.50	24.75	25.33
758	NYSE	TMO	Wed, May 24, 1995	24.56	25.06	24.56	24.89
757	NYSE	TMO	Tue, May 23, 1995	24.84	24.89	24.67	24.67
756	NYSE	TMO	Mon, May 22, 1995	24.61	24.95	24.61	24.84
755	NYSE	TMO	Fri, May 19, 1995	24.78	24.78	24.50	24.50
754	NYSE	TMO	Thu, May 18, 1995	25.11	25.17	25.00	25.00
753	NYSE	TMO	Wed, May 17, 1995	25.28	25.34	24.95	25.22
752	NYSE	TMO	Tue, May 16, 1995	25.45	25.56	25.34	25.50
751	NYSE	TMO	Mon, May 15, 1995	25.45	25.56	25.34	25.56
750	NYSE	TMO	Fri, May 12, 1995	25.11	25.78	25.11	25.34
749	NYSE	TMO	Thu, May 11, 1995	25.00	25.34	24.89	25.17
748	NYSE	TMO	Wed, May 10, 1995	24.45	25.00	24.39	24.95
747	NYSE	TMO	Tue, May 9, 1995	24.45	24.50	24.22	24.34
746	NYSE	TMO	Mon, May 8, 1995	24.06	24.34	24.00	24.34
745	NYSE	TMO	Fri, May 5, 1995	24.34	24.39	24.11	24.17
744	NYSE	TMO	Thu, May 4, 1995	24.11	24.45	24.00	24.22
743	NYSE	TMO	Wed, May 3, 1995	24.11	24.17	23.95	24.11
742	NYSE	TMO	Tue, May 2, 1995	24.17	24.22	24.00	24.06
741	NYSE	TMO	Mon, May 1, 1995	24.06	24.56	24.06	24.22
740	NYSE	TMO	Fri, Apr 28, 1995	23.95	24.00	23.89	23.95
739	NYSE	TMO	Thu, Apr 27, 1995	24.22	24.34	24.00	24.00
738	NYSE	TMO	Wed, Apr 26, 1995	23.78	24.39	23.78	24.11
737	NYSE	TMO	Tue, Apr 25, 1995	23.78	23.84	23.61	23.72
736	NYSE	TMO	Mon, Apr 24, 1995	23.56	23.72	23.56	23.72
735	NYSE	TMO	Fri, Apr 21, 1995	23.95	23.95	23.61	23.61
734	NYSE	TMO	Thu, Apr 20, 1995	23.84	23.95	23.72	23.78
733	NYSE	TMO	Wed, Apr 19, 1995	23.89	24.11	23.78	23.78
732	NYSE	TMO	Tue, Apr 18, 1995	24.11	24.17	23.78	23.84
731	NYSE	TMO	Mon, Apr 17, 1995	23.39	24.28	23.39	24.22
730	NYSE	TMO	Thu, Apr 13, 1995	22.67	23.56	22.67	23.39
729	NYSE	TMO	Wed, Apr 12, 1995	22.56	22.78	22.56	22.72
728	NYSE	TMO	Tue, Apr 11, 1995	22.89	22.89	22.56	22.67
727	NYSE	TMO	Mon, Apr 10, 1995	21.78	22.89	21.78	22.89
726	NYSE	TMO	Fri, Apr 7, 1995	22.06	22.17	21.72	21.95
725	NYSE	TMO	Thu, Apr 6, 1995	22.34	22.34	22.00	22.06
724	NYSE	TMO	Wed, Apr 5, 1995	22.17	22.28	22.17	22.22
723	NYSE	TMO	Tue, Apr 4, 1995	22.45	22.45	22.17	22.17
722	NYSE	TMO	Mon, Apr 3, 1995	22.61	22.72	22.39	22.45
721	NYSE	TMO	Fri, Mar 31, 1995	22.56	22.61	22.45	22.61
720	NYSE	TMO	Thu, Mar 30, 1995	22.67	22.72	22.22	22.61
719	NYSE	TMO	Wed, Mar 29, 1995	22.11	22.84	22.11	22.67
718	NYSE	TMO	Tue, Mar 28, 1995	22.50	22.67	22.22	22.22
717	NYSE	TMO	Mon, Mar 27, 1995	22.78	22.78	22.45	22.56
716	NYSE	TMO	Fri, Mar 24, 1995	22.28	22.84	22.22	22.67
715	NYSE	TMO	Thu, Mar 23, 1995	22.28	22.45	22.22	22.28
714	NYSE	TMO	Wed, Mar 22, 1995	22.39	22.39	22.11	22.28
713	NYSE	TMO	Tue, Mar 21, 1995	22.61	22.61	22.45	22.56
712	NYSE	TMO	Mon, Mar 20, 1995	22.56	22.61	22.45	22.50
711	NYSE	TMO	Fri, Mar 17, 1995	22.56	22.56	22.39	22.50
710	NYSE	TMO	Thu, Mar 16, 1995	22.45	22.61	22.28	22.50
709	NYSE	TMO	Wed, Mar 15, 1995	22.34	22.67	22.34	22.50
708	NYSE	TMO	Tue, Mar 14, 1995	21.89	22.50	21.89	22.45
707	NYSE	TMO	Mon, Mar 13, 1995	22.00	22.06	21.84	22.00
706	NYSE	TMO	Fri, Mar 10, 1995	21.95	22.28	21.95	21.95
705	NYSE	TMO	Thu, Mar 9, 1995	21.45	22.06	21.39	21.84
704	NYSE	TMO	Wed, Mar 8, 1995	21.61	21.61	21.45	21.50
703	NYSE	TMO	Tue, Mar 7, 1995	21.61	21.84	21.39	21.50
702	NYSE	TMO	Mon, Mar 6, 1995	21.22	21.72	21.22	21.72
701	NYSE	TMO	Fri, Mar 3, 1995	21.34	21.45	21.22	21.34
700	NYSE	TMO	Thu, Mar 2, 1995	21.39	21.45	21.17	21.39
699	NYSE	TMO	Wed, Mar 1, 1995	20.95	21.39	20.95	21.34
698	NYSE	TMO	Tue, Feb 28, 1995	20.95	21.06	20.78	21.06
697	NYSE	TMO	Mon, Feb 27, 1995	21.00	21.17	20.95	20.95
696	NYSE	TMO	Fri, Feb 24, 1995	21.00	21.17	21.00	21.11
695	NYSE	TMO	Thu, Feb 23, 1995	20.78	21.28	20.78	21.06
694	NYSE	TMO	Wed, Feb 22, 1995	20.72	20.95	20.67	20.84
693	NYSE	TMO	Tue, Feb 21, 1995	20.95	21.06	20.67	20.72
692	NYSE	TMO	Fri, Feb 17, 1995	21.28	21.28	20.95	21.06
691	NYSE	TMO	Thu, Feb 16, 1995	21.50	21.56	21.17	21.28
690	NYSE	TMO	Wed, Feb 15, 1995	21.00	21.61	21.00	21.50
689	NYSE	TMO	Tue, Feb 14, 1995	21.00	21.11	20.95	21.06
688	NYSE	TMO	Mon, Feb 13, 1995	20.95	21.06	20.78	20.95
687	NYSE	TMO	Fri, Feb 10, 1995	20.78	21.00	20.78	20.95
686	NYSE	TMO	Thu, Feb 9, 1995	20.95	20.95	20.72	20.84
685	NYSE	TMO	Wed, Feb 8, 1995	20.50	20.84	20.50	20.84
684	NYSE	TMO	Tue, Feb 7, 1995	20.45	20.67	20.45	20.61
683	NYSE	TMO	Mon, Feb 6, 1995	20.56	20.72	20.39	20.45
682	NYSE	TMO	Fri, Feb 3, 1995	20.17	20.56	20.00	20.56
681	NYSE	TMO	Thu, Feb 2, 1995	19.89	20.11	19.84	20.06
680	NYSE	TMO	Wed, Feb 1, 1995	19.78	20.00	19.78	19.89
679	NYSE	TMO	Tue, Jan 31, 1995	19.67	19.89	19.67	19.84
678	NYSE	TMO	Mon, Jan 30, 1995	19.78	19.84	19.67	19.67
677	NYSE	TMO	Fri, Jan 27, 1995	19.84	19.84	19.67	19.72
676	NYSE	TMO	Thu, Jan 26, 1995	19.84	19.95	19.67	19.78
675	NYSE	TMO	Wed, Jan 25, 1995	19.84	20.00	19.84	20.00
674	NYSE	TMO	Tue, Jan 24, 1995	19.72	19.95	19.67	19.89
673	NYSE	TMO	Mon, Jan 23, 1995	19.78	19.89	19.50	19.67
672	NYSE	TMO	Fri, Jan 20, 1995	19.84	20.06	19.78	19.95
671	NYSE	TMO	Thu, Jan 19, 1995	19.89	20.11	19.78	19.89
670	NYSE	TMO	Wed, Jan 18, 1995	20.22	20.22	19.72	20.00
669	NYSE	TMO	Tue, Jan 17, 1995	20.22	20.34	20.06	20.22
668	NYSE	TMO	Mon, Jan 16, 1995	20.56	20.67	20.22	20.22
667	NYSE	TMO	Fri, Jan 13, 1995	20.67	20.78	20.39	20.45
666	NYSE	TMO	Thu, Jan 12, 1995	20.67	20.78	20.50	20.72
665	NYSE	TMO	Wed, Jan 11, 1995	20.56	20.89	20.50	20.84
664	NYSE	TMO	Tue, Jan 10, 1995	20.34	20.84	20.17	20.67
663	NYSE	TMO	Mon, Jan 9, 1995	20.00	20.45	19.95	20.45
662	NYSE	TMO	Fri, Jan 6, 1995	19.78	19.95	19.61	19.95
661	NYSE	TMO	Thu, Jan 5, 1995	19.84	19.89	19.67	19.78
660	NYSE	TMO	Wed, Jan 4, 1995	19.78	19.78	19.56	19.78
659	NYSE	TMO	Tue, Jan 3, 1995	20.06	20.06	19.61	19.72
658	NYSE	TMO	Fri, Dec 30, 1994	20.11	20.22	19.95	19.95
657	NYSE	TMO	Thu, Dec 29, 1994	20.11	20.11	19.72	20.00
656	NYSE	TMO	Wed, Dec 28, 1994	20.00	20.11	20.00	20.11
655	NYSE	TMO	Tue, Dec 27, 1994	19.89	20.11	19.89	19.89
654	NYSE	TMO	Fri, Dec 23, 1994	19.84	20.00	19.84	20.00
653	NYSE	TMO	Thu, Dec 22, 1994	19.72	19.89	19.67	19.84
652	NYSE	TMO	Wed, Dec 21, 1994	19.56	19.67	19.50	19.67
651	NYSE	TMO	Tue, Dec 20, 1994	19.45	19.50	19.28	19.34
650	NYSE	TMO	Mon, Dec 19, 1994	19.39	19.50	19.28	19.39
649	NYSE	TMO	Fri, Dec 16, 1994	19.17	19.50	19.17	19.39
648	NYSE	TMO	Thu, Dec 15, 1994	19.39	19.45	18.89	19.11
647	NYSE	TMO	Wed, Dec 14, 1994	18.67	19.28	18.67	19.28
646	NYSE	TMO	Tue, Dec 13, 1994	18.34	18.72	18.34	18.67
645	NYSE	TMO	Mon, Dec 12, 1994	18.34	18.34	18.11	18.28
644	NYSE	TMO	Fri, Dec 9, 1994	18.67	18.67	18.11	18.45
643	NYSE	TMO	Thu, Dec 8, 1994	19.11	19.17	18.67	18.84
642	NYSE	TMO	Wed, Dec 7, 1994	19.06	19.06	18.89	19.00
641	NYSE	TMO	Tue, Dec 6, 1994	19.34	19.34	19.06	19.06
640	NYSE	TMO	Mon, Dec 5, 1994	19.45	19.45	19.22	19.34
639	NYSE	TMO	Fri, Dec 2, 1994	19.22	19.45	19.11	19.39
638	NYSE	TMO	Thu, Dec 1, 1994	19.56	19.56	19.11	19.11
637	NYSE	TMO	Wed, Nov 30, 1994	19.95	20.00	19.56	19.56
636	NYSE	TMO	Tue, Nov 29, 1994	20.06	20.11	19.78	19.84
635	NYSE	TMO	Mon, Nov 28, 1994	19.78	20.00	19.78	19.95
634	NYSE	TMO	Fri, Nov 25, 1994	19.78	19.89	19.67	19.89
633	NYSE	TMO	Wed, Nov 23, 1994	19.45	19.84	19.45	19.78
632	NYSE	TMO	Tue, Nov 22, 1994	20.67	20.67	19.89	20.11
631	NYSE	TMO	Mon, Nov 21, 1994	20.72	20.84	20.56	20.72
630	NYSE	TMO	Fri, Nov 18, 1994	20.72	20.78	20.50	20.67
629	NYSE	TMO	Thu, Nov 17, 1994	20.56	20.84	20.56	20.84
628	NYSE	TMO	Wed, Nov 16, 1994	20.72	20.72	20.56	20.56
627	NYSE	TMO	Tue, Nov 15, 1994	20.78	21.00	20.67	20.72
626	NYSE	TMO	Mon, Nov 14, 1994	19.84	20.78	19.84	20.78
625	NYSE	TMO	Fri, Nov 11, 1994	19.78	19.78	19.61	19.72
624	NYSE	TMO	Thu, Nov 10, 1994	19.84	19.95	19.72	19.72
623	NYSE	TMO	Wed, Nov 9, 1994	19.84	20.17	19.84	19.89
622	NYSE	TMO	Tue, Nov 8, 1994	19.45	19.89	19.45	19.67
621	NYSE	TMO	Mon, Nov 7, 1994	19.56	19.78	19.45	19.56
620	NYSE	TMO	Fri, Nov 4, 1994	19.56	19.56	19.28	19.50
619	NYSE	TMO	Thu, Nov 3, 1994	19.45	19.61	19.45	19.56
618	NYSE	TMO	Wed, Nov 2, 1994	19.78	19.78	19.45	19.56
617	NYSE	TMO	Tue, Nov 1, 1994	20.22	20.39	19.84	19.84
616	NYSE	TMO	Mon, Oct 31, 1994	20.22	20.50	20.22	20.28
615	NYSE	TMO	Fri, Oct 28, 1994	19.78	20.17	19.61	20.11
614	NYSE	TMO	Thu, Oct 27, 1994	19.89	20.06	19.78	19.89
613	NYSE	TMO	Wed, Oct 26, 1994	20.00	20.06	19.84	19.89
612	NYSE	TMO	Tue, Oct 25, 1994	20.11	20.11	19.84	20.06
611	NYSE	TMO	Mon, Oct 24, 1994	19.67	20.28	19.67	20.06
610	NYSE	TMO	Fri, Oct 21, 1994	19.89	19.89	19.61	19.61
609	NYSE	TMO	Thu, Oct 20, 1994	20.39	20.45	19.89	20.00
608	NYSE	TMO	Wed, Oct 19, 1994	20.22	20.39	20.17	20.39
607	NYSE	TMO	Tue, Oct 18, 1994	20.22	20.28	20.11	20.17
606	NYSE	TMO	Mon, Oct 17, 1994	20.45	20.45	20.22	20.28
605	NYSE	TMO	Fri, Oct 14, 1994	20.67	20.67	20.45	20.56
604	NYSE	TMO	Thu, Oct 13, 1994	20.45	20.78	20.45	20.67
603	NYSE	TMO	Wed, Oct 12, 1994	20.61	20.61	20.45	20.56
602	NYSE	TMO	Tue, Oct 11, 1994	20.56	20.67	20.50	20.56
601	NYSE	TMO	Mon, Oct 10, 1994	20.45	20.56	20.39	20.56
600	NYSE	TMO	Fri, Oct 7, 1994	20.45	20.45	20.34	20.34
599	NYSE	TMO	Thu, Oct 6, 1994	20.84	20.84	20.39	20.39
598	NYSE	TMO	Wed, Oct 5, 1994	21.06	21.06	20.34	20.78
597	NYSE	TMO	Tue, Oct 4, 1994	20.89	21.28	20.89	21.22
596	NYSE	TMO	Mon, Oct 3, 1994	20.34	21.17	20.34	21.00
595	NYSE	TMO	Fri, Sep 30, 1994	20.00	20.39	19.95	20.39
594	NYSE	TMO	Thu, Sep 29, 1994	19.84	20.11	19.78	19.95
593	NYSE	TMO	Wed, Sep 28, 1994	19.39	20.00	19.39	19.84
592	NYSE	TMO	Tue, Sep 27, 1994	19.45	19.45	19.34	19.39
591	NYSE	TMO	Mon, Sep 26, 1994	19.28	19.50	19.22	19.45
590	NYSE	TMO	Fri, Sep 23, 1994	19.45	19.56	19.28	19.28
589	NYSE	TMO	Thu, Sep 22, 1994	19.50	19.50	19.34	19.34
588	NYSE	TMO	Wed, Sep 21, 1994	19.50	19.50	19.34	19.39
587	NYSE	TMO	Tue, Sep 20, 1994	19.56	19.56	19.39	19.45
586	NYSE	TMO	Mon, Sep 19, 1994	19.45	19.56	19.34	19.50
585	NYSE	TMO	Fri, Sep 16, 1994	19.56	19.61	19.34	19.56
584	NYSE	TMO	Thu, Sep 15, 1994	19.39	19.72	19.34	19.56
583	NYSE	TMO	Wed, Sep 14, 1994	19.22	19.34	19.17	19.34
582	NYSE	TMO	Tue, Sep 13, 1994	19.28	19.67	19.22	19.22
581	NYSE	TMO	Mon, Sep 12, 1994	19.17	19.34	19.11	19.17
580	NYSE	TMO	Fri, Sep 9, 1994	19.39	19.39	19.11	19.22
579	NYSE	TMO	Thu, Sep 8, 1994	19.50	19.50	19.34	19.50
578	NYSE	TMO	Wed, Sep 7, 1994	19.67	19.67	19.45	19.50
577	NYSE	TMO	Tue, Sep 6, 1994	19.72	19.78	19.56	19.67
576	NYSE	TMO	Fri, Sep 2, 1994	19.89	19.89	19.72	19.78
575	NYSE	TMO	Thu, Sep 1, 1994	19.84	19.89	19.67	19.78
574	NYSE	TMO	Wed, Aug 31, 1994	19.89	20.00	19.78	19.95
573	NYSE	TMO	Tue, Aug 30, 1994	19.72	19.95	19.61	19.84
572	NYSE	TMO	Mon, Aug 29, 1994	19.39	19.61	19.34	19.61
571	NYSE	TMO	Fri, Aug 26, 1994	19.34	19.45	19.22	19.34
570	NYSE	TMO	Thu, Aug 25, 1994	19.22	19.28	19.22	19.22
569	NYSE	TMO	Wed, Aug 24, 1994	19.34	19.34	19.28	19.28
568	NYSE	TMO	Tue, Aug 23, 1994	19.50	19.50	19.22	19.28
567	NYSE	TMO	Mon, Aug 22, 1994	19.45	19.50	19.39	19.45
566	NYSE	TMO	Fri, Aug 19, 1994	19.78	19.84	19.56	19.61
565	NYSE	TMO	Thu, Aug 18, 1994	19.39	20.00	19.34	20.00
564	NYSE	TMO	Wed, Aug 17, 1994	19.34	19.50	19.22	19.45
563	NYSE	TMO	Tue, Aug 16, 1994	19.28	19.34	19.17	19.28
562	NYSE	TMO	Mon, Aug 15, 1994	19.39	19.39	19.28	19.39
561	NYSE	TMO	Fri, Aug 12, 1994	19.45	19.45	19.22	19.39
560	NYSE	TMO	Thu, Aug 11, 1994	19.17	19.45	18.84	19.45
559	NYSE	TMO	Wed, Aug 10, 1994	18.28	19.11	18.28	19.11
558	NYSE	TMO	Tue, Aug 9, 1994	18.28	18.34	18.22	18.28
557	NYSE	TMO	Mon, Aug 8, 1994	18.34	18.39	18.11	18.22
556	NYSE	TMO	Fri, Aug 5, 1994	18.11	18.45	18.11	18.45
555	NYSE	TMO	Thu, Aug 4, 1994	18.17	18.28	18.00	18.28
554	NYSE	TMO	Wed, Aug 3, 1994	17.61	18.11	17.61	18.11
553	NYSE	TMO	Tue, Aug 2, 1994	17.89	17.89	17.56	17.56
552	NYSE	TMO	Mon, Aug 1, 1994	17.84	17.95	17.67	17.95
551	NYSE	TMO	Fri, Jul 29, 1994	17.50	17.78	17.45	17.72
550	NYSE	TMO	Thu, Jul 28, 1994	17.56	17.56	17.39	17.39
549	NYSE	TMO	Wed, Jul 27, 1994	17.56	17.61	17.45	17.45
548	NYSE	TMO	Tue, Jul 26, 1994	17.61	17.67	17.50	17.61
547	NYSE	TMO	Mon, Jul 25, 1994	17.67	17.72	17.56	17.56
546	NYSE	TMO	Fri, Jul 22, 1994	17.72	17.84	17.67	17.72
545	NYSE	TMO	Thu, Jul 21, 1994	17.67	17.84	17.61	17.67
544	NYSE	TMO	Wed, Jul 20, 1994	17.89	17.89	17.61	17.78
543	NYSE	TMO	Tue, Jul 19, 1994	18.00	18.06	17.84	18.00
542	NYSE	TMO	Mon, Jul 18, 1994	18.00	18.06	17.78	17.95
541	NYSE	TMO	Fri, Jul 15, 1994	17.95	18.00	17.89	18.00
540	NYSE	TMO	Thu, Jul 14, 1994	17.72	18.00	17.67	17.89
539	NYSE	TMO	Wed, Jul 13, 1994	17.56	17.61	17.39	17.61
538	NYSE	TMO	Tue, Jul 12, 1994	17.78	17.78	17.39	17.56
537	NYSE	TMO	Mon, Jul 11, 1994	17.84	17.84	17.67	17.72
536	NYSE	TMO	Fri, Jul 8, 1994	17.89	17.95	17.67	17.84
535	NYSE	TMO	Thu, Jul 7, 1994	17.50	17.89	17.45	17.89
534	NYSE	TMO	Wed, Jul 6, 1994	17.28	17.45	17.17	17.45
533	NYSE	TMO	Tue, Jul 5, 1994	17.00	17.17	16.84	17.17
532	NYSE	TMO	Fri, Jul 1, 1994	16.56	16.84	16.56	16.67
531	NYSE	TMO	Thu, Jun 30, 1994	16.78	16.89	16.56	16.56
530	NYSE	TMO	Wed, Jun 29, 1994	16.72	16.95	16.61	16.89
529	NYSE	TMO	Tue, Jun 28, 1994	16.45	16.72	16.45	16.61
528	NYSE	TMO	Mon, Jun 27, 1994	16.39	16.45	16.22	16.33
527	NYSE	TMO	Fri, Jun 24, 1994	16.61	16.61	16.45	16.50
526	NYSE	TMO	Thu, Jun 23, 1994	16.95	17.00	16.61	16.67
525	NYSE	TMO	Wed, Jun 22, 1994	16.89	17.06	16.89	17.06
524	NYSE	TMO	Tue, Jun 21, 1994	17.28	17.28	16.89	16.89
523	NYSE	TMO	Mon, Jun 20, 1994	17.39	17.45	17.17	17.17
522	NYSE	TMO	Fri, Jun 17, 1994	17.95	17.95	17.56	17.56
521	NYSE	TMO	Thu, Jun 16, 1994	17.84	17.95	17.84	17.95
520	NYSE	TMO	Wed, Jun 15, 1994	17.89	17.89	17.78	17.84
519	NYSE	TMO	Tue, Jun 14, 1994	17.78	17.89	17.61	17.78
518	NYSE	TMO	Mon, Jun 13, 1994	17.72	17.78	17.67	17.78
517	NYSE	TMO	Fri, Jun 10, 1994	17.78	17.84	17.67	17.78
516	NYSE	TMO	Thu, Jun 9, 1994	17.89	17.89	17.61	17.67
515	NYSE	TMO	Wed, Jun 8, 1994	17.89	18.00	17.78	17.84
514	NYSE	TMO	Tue, Jun 7, 1994	17.78	18.39	17.78	18.00
513	NYSE	TMO	Mon, Jun 6, 1994	17.28	17.78	17.22	17.78
512	NYSE	TMO	Fri, Jun 3, 1994	17.00	17.39	17.00	17.34
511	NYSE	TMO	Thu, Jun 2, 1994	16.56	16.89	16.50	16.89
510	NYSE	TMO	Wed, Jun 1, 1994	16.67	16.67	16.45	16.50
509	NYSE	TMO	Tue, May 31, 1994	16.78	16.78	16.61	16.67
508	NYSE	TMO	Fri, May 27, 1994	16.89	16.89	16.72	16.78
507	NYSE	TMO	Thu, May 26, 1994	16.84	17.11	16.78	17.06
506	NYSE	TMO	Wed, May 25, 1994	17.11	17.11	16.72	16.78
505	NYSE	TMO	Tue, May 24, 1994	17.34	17.34	17.00	17.11
504	NYSE	TMO	Mon, May 23, 1994	17.45	17.67	17.17	17.28
503	NYSE	TMO	Fri, May 20, 1994	17.34	17.45	17.34	17.39
502	NYSE	TMO	Thu, May 19, 1994	16.78	17.50	16.78	17.39
501	NYSE	TMO	Wed, May 18, 1994	16.45	16.72	16.39	16.72
500	NYSE	TMO	Tue, May 17, 1994	16.61	16.61	16.17	16.28
499	NYSE	TMO	Mon, May 16, 1994	16.61	16.61	16.45	16.50
498	NYSE	TMO	Fri, May 13, 1994	16.72	16.72	16.50	16.61
497	NYSE	TMO	Thu, May 12, 1994	16.78	16.78	16.50	16.61
496	NYSE	TMO	Wed, May 11, 1994	16.95	16.95	16.67	16.78
495	NYSE	TMO	Tue, May 10, 1994	16.67	17.00	16.67	17.00
494	NYSE	TMO	Mon, May 9, 1994	17.00	17.00	16.56	16.56
493	NYSE	TMO	Fri, May 6, 1994	17.34	17.34	17.00	17.00
492	NYSE	TMO	Thu, May 5, 1994	17.45	17.50	17.34	17.50
491	NYSE	TMO	Wed, May 4, 1994	17.50	17.50	17.39	17.45
490	NYSE	TMO	Tue, May 3, 1994	17.22	17.50	17.22	17.45
489	NYSE	TMO	Mon, May 2, 1994	16.95	17.34	16.78	17.17
488	NYSE	TMO	Fri, Apr 29, 1994	16.89	16.89	16.67	16.84
487	NYSE	TMO	Thu, Apr 28, 1994	17.17	17.22	16.78	16.78
486	NYSE	TMO	Tue, Apr 26, 1994	17.22	17.28	17.00	17.06
485	NYSE	TMO	Mon, Apr 25, 1994	16.72	17.22	16.72	17.17
484	NYSE	TMO	Fri, Apr 22, 1994	16.67	16.72	16.61	16.67
483	NYSE	TMO	Thu, Apr 21, 1994	16.11	16.56	16.00	16.50
482	NYSE	TMO	Wed, Apr 20, 1994	16.95	16.95	16.11	16.95
481	NYSE	TMO	Tue, Apr 19, 1994	17.00	17.17	16.72	16.95
480	NYSE	TMO	Mon, Apr 18, 1994	17.17	17.17	17.00	17.06
479	NYSE	TMO	Fri, Apr 15, 1994	17.06	17.17	17.00	17.17
478	NYSE	TMO	Thu, Apr 14, 1994	17.11	17.11	17.00	17.11
477	NYSE	TMO	Wed, Apr 13, 1994	17.11	17.28	16.95	17.06
476	NYSE	TMO	Tue, Apr 12, 1994	17.56	17.61	17.11	17.11
475	NYSE	TMO	Mon, Apr 11, 1994	17.67	17.67	17.39	17.45
474	NYSE	TMO	Fri, Apr 8, 1994	17.72	17.78	17.61	17.61
473	NYSE	TMO	Thu, Apr 7, 1994	17.78	17.84	17.56	17.84
472	NYSE	TMO	Wed, Apr 6, 1994	18.34	18.45	18.06	18.28
471	NYSE	TMO	Tue, Apr 5, 1994	17.34	18.17	17.28	18.17
470	NYSE	TMO	Mon, Apr 4, 1994	17.00	17.28	16.50	17.11
469	NYSE	TMO	Thu, Mar 31, 1994	17.28	17.39	16.89	17.28
468	NYSE	TMO	Wed, Mar 30, 1994	17.84	17.89	17.22	17.22
467	NYSE	TMO	Tue, Mar 29, 1994	18.28	18.34	17.95	17.95
466	NYSE	TMO	Mon, Mar 28, 1994	18.50	18.61	18.06	18.22
465	NYSE	TMO	Fri, Mar 25, 1994	18.72	18.89	18.56	18.56
464	NYSE	TMO	Thu, Mar 24, 1994	19.00	19.00	18.67	18.67
463	NYSE	TMO	Wed, Mar 23, 1994	19.06	19.11	18.95	19.00
462	NYSE	TMO	Tue, Mar 22, 1994	19.06	19.11	18.89	19.00
461	NYSE	TMO	Mon, Mar 21, 1994	19.06	19.11	18.84	18.95
460	NYSE	TMO	Fri, Mar 18, 1994	19.28	19.34	19.00	19.00
459	NYSE	TMO	Thu, Mar 17, 1994	19.17	19.22	19.00	19.17
458	NYSE	TMO	Wed, Mar 16, 1994	19.11	19.11	19.00	19.11
457	NYSE	TMO	Tue, Mar 15, 1994	19.06	19.17	18.89	19.00
456	NYSE	TMO	Mon, Mar 14, 1994	18.84	19.17	18.78	19.06
455	NYSE	TMO	Fri, Mar 11, 1994	18.95	19.00	18.84	18.84
454	NYSE	TMO	Thu, Mar 10, 1994	19.11	19.50	19.00	19.00
453	NYSE	TMO	Wed, Mar 9, 1994	18.84	19.22	18.84	19.06
452	NYSE	TMO	Tue, Mar 8, 1994	18.72	18.84	18.56	18.78
451	NYSE	TMO	Mon, Mar 7, 1994	18.78	18.78	18.67	18.78
450	NYSE	TMO	Fri, Mar 4, 1994	17.84	18.50	17.84	18.45
449	NYSE	TMO	Thu, Mar 3, 1994	17.78	18.11	17.78	17.89
448	NYSE	TMO	Wed, Mar 2, 1994	17.89	17.89	17.50	17.72
447	NYSE	TMO	Tue, Mar 1, 1994	18.22	18.39	18.00	18.00
446	NYSE	TMO	Mon, Feb 28, 1994	17.67	18.50	17.67	18.34
445	NYSE	TMO	Fri, Feb 25, 1994	17.78	17.78	17.28	17.56
444	NYSE	TMO	Thu, Feb 24, 1994	18.28	18.34	17.84	17.95
443	NYSE	TMO	Wed, Feb 23, 1994	18.28	18.61	18.22	18.22
442	NYSE	TMO	Tue, Feb 22, 1994	18.50	18.50	18.17	18.34
441	NYSE	TMO	Fri, Feb 18, 1994	18.22	18.61	18.22	18.50
440	NYSE	TMO	Thu, Feb 17, 1994	18.72	18.78	18.28	18.28
439	NYSE	TMO	Wed, Feb 16, 1994	18.89	19.06	18.45	18.45
438	NYSE	TMO	Tue, Feb 15, 1994	18.84	19.11	18.84	19.06
437	NYSE	TMO	Mon, Feb 14, 1994	19.22	19.56	18.50	18.61
436	NYSE	TMO	Fri, Feb 11, 1994	19.28	19.28	18.89	19.22
435	NYSE	TMO	Thu, Feb 10, 1994	19.34	19.45	18.95	19.28
434	NYSE	TMO	Wed, Feb 9, 1994	19.11	19.67	19.06	19.28
433	NYSE	TMO	Tue, Feb 8, 1994	18.61	19.00	18.56	18.56
432	NYSE	TMO	Mon, Feb 7, 1994	18.78	18.78	18.22	18.50
431	NYSE	TMO	Fri, Feb 4, 1994	19.56	19.61	18.89	19.00
430	NYSE	TMO	Thu, Feb 3, 1994	19.72	19.72	19.56	19.56
429	NYSE	TMO	Wed, Feb 2, 1994	19.00	19.72	18.95	19.67
428	NYSE	TMO	Tue, Feb 1, 1994	19.06	19.11	18.78	18.95
427	NYSE	TMO	Mon, Jan 31, 1994	19.00	19.34	18.89	19.06
426	NYSE	TMO	Fri, Jan 28, 1994	18.72	19.00	18.67	18.89
425	NYSE	TMO	Thu, Jan 27, 1994	18.39	18.72	18.11	18.72
424	NYSE	TMO	Wed, Jan 26, 1994	18.22	18.50	18.22	18.28
423	NYSE	TMO	Tue, Jan 25, 1994	18.06	18.45	17.95	18.22
422	NYSE	TMO	Mon, Jan 24, 1994	17.95	18.06	17.89	18.06
421	NYSE	TMO	Fri, Jan 21, 1994	17.95	18.06	17.95	18.00
420	NYSE	TMO	Thu, Jan 20, 1994	18.06	18.06	17.95	18.00
419	NYSE	TMO	Wed, Jan 19, 1994	18.17	18.22	18.00	18.06
418	NYSE	TMO	Tue, Jan 18, 1994	18.17	18.17	18.00	18.06
417	NYSE	TMO	Mon, Jan 17, 1994	18.28	18.28	18.11	18.17
416	NYSE	TMO	Fri, Jan 14, 1994	18.34	18.39	18.00	18.22
415	NYSE	TMO	Thu, Jan 13, 1994	18.34	18.45	18.06	18.45
414	NYSE	TMO	Wed, Jan 12, 1994	18.11	18.50	18.06	18.50
413	NYSE	TMO	Tue, Jan 11, 1994	18.06	18.11	18.00	18.11
412	NYSE	TMO	Mon, Jan 10, 1994	18.34	18.34	18.06	18.06
411	NYSE	TMO	Fri, Jan 7, 1994	18.17	18.34	18.06	18.34
410	NYSE	TMO	Thu, Jan 6, 1994	18.45	18.50	18.11	18.22
409	NYSE	TMO	Wed, Jan 5, 1994	18.45	18.45	18.00	18.17
408	NYSE	TMO	Tue, Jan 4, 1994	18.45	18.50	18.11	18.34
407	NYSE	TMO	Mon, Jan 3, 1994	18.56	18.56	18.06	18.34
406	NYSE	TMO	Fri, Dec 31, 1993	18.34	18.67	18.28	18.67
405	NYSE	TMO	Thu, Dec 30, 1993	18.39	18.39	18.11	18.22
404	NYSE	TMO	Wed, Dec 29, 1993	18.17	18.45	18.11	18.34
403	NYSE	TMO	Tue, Dec 28, 1993	18.22	18.28	17.95	18.22
402	NYSE	TMO	Mon, Dec 27, 1993	18.22	18.28	18.06	18.28
401	NYSE	TMO	Thu, Dec 23, 1993	18.00	18.22	18.00	18.11
400	NYSE	TMO	Wed, Dec 22, 1993	17.72	17.95	17.56	17.95
399	NYSE	TMO	Tue, Dec 21, 1993	18.00	18.00	17.61	17.72
398	NYSE	TMO	Mon, Dec 20, 1993	18.22	18.28	17.89	18.00
397	NYSE	TMO	Fri, Dec 17, 1993	17.84	18.22	17.84	18.17
396	NYSE	TMO	Thu, Dec 16, 1993	18.06	18.06	17.89	17.89
395	NYSE	TMO	Wed, Dec 15, 1993	18.22	18.34	18.00	18.00
394	NYSE	TMO	Tue, Dec 14, 1993	18.78	18.78	18.22	18.22
393	NYSE	TMO	Mon, Dec 13, 1993	18.56	18.72	18.45	18.67
392	NYSE	TMO	Fri, Dec 10, 1993	18.39	18.84	18.39	18.50
391	NYSE	TMO	Thu, Dec 9, 1993	18.50	18.50	18.22	18.22
390	NYSE	TMO	Wed, Dec 8, 1993	18.34	18.39	18.11	18.34
389	NYSE	TMO	Tue, Dec 7, 1993	17.95	18.45	17.89	18.34
388	NYSE	TMO	Mon, Dec 6, 1993	17.89	18.06	17.78	18.06
387	NYSE	TMO	Fri, Dec 3, 1993	17.61	17.84	17.61	17.84
386	NYSE	TMO	Thu, Dec 2, 1993	17.78	17.78	17.22	17.50
385	NYSE	TMO	Wed, Dec 1, 1993	17.17	17.72	17.17	17.61
384	NYSE	TMO	Tue, Nov 30, 1993	17.61	17.61	17.06	17.06
383	NYSE	TMO	Mon, Nov 29, 1993	17.89	17.89	17.34	17.50
382	NYSE	TMO	Fri, Nov 26, 1993	18.17	18.17	17.89	17.89
381	NYSE	TMO	Wed, Nov 24, 1993	18.06	18.17	17.95	18.17
380	NYSE	TMO	Tue, Nov 23, 1993	17.45	17.89	17.22	17.84
379	NYSE	TMO	Mon, Nov 22, 1993	18.34	18.39	17.39	17.39
378	NYSE	TMO	Fri, Nov 19, 1993	18.89	18.89	18.22	18.45
377	NYSE	TMO	Thu, Nov 18, 1993	18.78	18.89	18.61	18.89
376	NYSE	TMO	Wed, Nov 17, 1993	18.67	19.00	18.56	18.72
375	NYSE	TMO	Tue, Nov 16, 1993	18.56	18.61	18.06	18.56
374	NYSE	TMO	Mon, Nov 15, 1993	18.56	18.67	18.34	18.50
373	NYSE	TMO	Fri, Nov 12, 1993	18.67	18.67	18.45	18.56
372	NYSE	TMO	Thu, Nov 11, 1993	18.17	18.72	18.17	18.67
371	NYSE	TMO	Wed, Nov 10, 1993	17.61	18.17	17.61	18.17
370	NYSE	TMO	Tue, Nov 9, 1993	17.45	17.78	17.45	17.78
369	NYSE	TMO	Mon, Nov 8, 1993	17.17	17.22	16.95	17.22
368	NYSE	TMO	Fri, Nov 5, 1993	17.45	17.45	17.06	17.28
367	NYSE	TMO	Thu, Nov 4, 1993	18.00	18.00	17.39	17.45
366	NYSE	TMO	Wed, Nov 3, 1993	18.11	18.22	17.72	17.89
365	NYSE	TMO	Tue, Nov 2, 1993	18.28	18.28	18.00	18.11
364	NYSE	TMO	Mon, Nov 1, 1993	18.22	18.34	18.17	18.28
363	NYSE	TMO	Fri, Oct 29, 1993	18.22	18.45	18.11	18.11
362	NYSE	TMO	Thu, Oct 28, 1993	17.78	18.37	17.74	18.15
361	NYSE	TMO	Wed, Oct 27, 1993	17.78	17.78	17.60	17.71
360	NYSE	TMO	Tue, Oct 26, 1993	17.89	17.89	17.67	17.71
359	NYSE	TMO	Mon, Oct 25, 1993	17.78	17.82	17.71	17.82
358	NYSE	TMO	Fri, Oct 22, 1993	18.08	18.19	17.85	17.89
357	NYSE	TMO	Thu, Oct 21, 1993	18.08	18.08	17.97	18.04
356	NYSE	TMO	Wed, Oct 20, 1993	18.15	18.26	18.00	18.00
355	NYSE	TMO	Tue, Oct 19, 1993	18.67	18.67	18.08	18.11
354	NYSE	TMO	Mon, Oct 18, 1993	18.97	19.00	18.56	18.60
353	NYSE	TMO	Fri, Oct 15, 1993	18.93	19.08	18.89	18.93
352	NYSE	TMO	Thu, Oct 14, 1993	18.85	18.89	18.74	18.89
351	NYSE	TMO	Wed, Oct 13, 1993	18.82	18.82	18.74	18.82
350	NYSE	TMO	Tue, Oct 12, 1993	18.74	18.82	18.60	18.74
349	NYSE	TMO	Mon, Oct 11, 1993	18.89	18.89	18.60	18.67
348	NYSE	TMO	Fri, Oct 8, 1993	18.97	18.97	18.71	18.89
347	NYSE	TMO	Thu, Oct 7, 1993	19.11	19.11	18.89	18.97
346	NYSE	TMO	Wed, Oct 6, 1993	19.11	19.11	19.00	19.04
345	NYSE	TMO	Tue, Oct 5, 1993	18.93	19.11	18.85	19.11
344	NYSE	TMO	Mon, Oct 4, 1993	18.89	18.93	18.85	18.89
343	NYSE	TMO	Fri, Oct 1, 1993	18.82	18.85	18.71	18.82
342	NYSE	TMO	Thu, Sep 30, 1993	18.60	18.93	18.60	18.82
341	NYSE	TMO	Wed, Sep 29, 1993	18.97	18.97	18.56	18.56
340	NYSE	TMO	Tue, Sep 28, 1993	18.89	18.97	18.85	18.97
339	NYSE	TMO	Mon, Sep 27, 1993	18.89	18.97	18.85	18.89
338	NYSE	TMO	Fri, Sep 24, 1993	18.48	18.85	18.48	18.82
337	NYSE	TMO	Thu, Sep 23, 1993	18.37	18.48	18.37	18.48
336	NYSE	TMO	Wed, Sep 22, 1993	18.30	18.48	18.30	18.37
335	NYSE	TMO	Tue, Sep 21, 1993	18.37	18.48	18.30	18.34
334	NYSE	TMO	Mon, Sep 20, 1993	18.48	18.82	18.37	18.37
333	NYSE	TMO	Fri, Sep 17, 1993	18.19	18.45	18.19	18.41
332	NYSE	TMO	Thu, Sep 16, 1993	18.04	18.34	17.97	18.34
331	NYSE	TMO	Wed, Sep 15, 1993	18.08	18.08	17.97	17.97
330	NYSE	TMO	Tue, Sep 14, 1993	18.15	18.22	18.04	18.08
329	NYSE	TMO	Mon, Sep 13, 1993	18.19	18.37	18.15	18.30
328	NYSE	TMO	Fri, Sep 10, 1993	18.19	18.30	17.97	18.11
327	NYSE	TMO	Thu, Sep 9, 1993	18.11	18.22	17.85	18.15
326	NYSE	TMO	Wed, Sep 8, 1993	18.15	18.22	18.04	18.19
325	NYSE	TMO	Tue, Sep 7, 1993	18.52	18.63	18.30	18.30
324	NYSE	TMO	Fri, Sep 3, 1993	18.60	18.60	18.48	18.48
323	NYSE	TMO	Thu, Sep 2, 1993	18.56	18.60	18.48	18.52
322	NYSE	TMO	Wed, Sep 1, 1993	18.63	18.63	18.45	18.60
321	NYSE	TMO	Tue, Aug 31, 1993	18.63	18.63	18.56	18.63
320	NYSE	TMO	Mon, Aug 30, 1993	18.67	18.78	18.60	18.63
319	NYSE	TMO	Fri, Aug 27, 1993	18.67	18.82	18.60	18.63
318	NYSE	TMO	Thu, Aug 26, 1993	18.97	19.00	18.71	18.74
317	NYSE	TMO	Wed, Aug 25, 1993	18.97	19.23	18.93	19.04
316	NYSE	TMO	Tue, Aug 24, 1993	18.78	18.93	18.63	18.93
315	NYSE	TMO	Mon, Aug 23, 1993	18.56	18.63	18.56	18.63
314	NYSE	TMO	Fri, Aug 20, 1993	18.60	18.63	18.56	18.60
313	NYSE	TMO	Thu, Aug 19, 1993	18.74	18.78	18.60	18.63
312	NYSE	TMO	Wed, Aug 18, 1993	18.30	18.93	18.30	18.82
311	NYSE	TMO	Tue, Aug 17, 1993	17.85	18.30	17.85	18.15
310	NYSE	TMO	Mon, Aug 16, 1993	17.56	17.85	17.56	17.78
309	NYSE	TMO	Fri, Aug 13, 1993	17.26	17.56	17.19	17.52
308	NYSE	TMO	Thu, Aug 12, 1993	17.19	17.26	17.19	17.22
307	NYSE	TMO	Wed, Aug 11, 1993	17.34	17.34	17.11	17.11
306	NYSE	TMO	Tue, Aug 10, 1993	17.26	17.34	17.19	17.34
305	NYSE	TMO	Mon, Aug 9, 1993	17.08	17.45	17.08	17.19
304	NYSE	TMO	Fri, Aug 6, 1993	17.11	17.19	17.08	17.11
303	NYSE	TMO	Thu, Aug 5, 1993	16.97	17.34	16.97	17.11
302	NYSE	TMO	Wed, Aug 4, 1993	16.78	17.04	16.78	16.93
301	NYSE	TMO	Tue, Aug 3, 1993	16.71	16.85	16.71	16.82
300	NYSE	TMO	Mon, Aug 2, 1993	16.63	16.71	16.60	16.63
299	NYSE	TMO	Fri, Jul 30, 1993	16.67	16.71	16.60	16.63
298	NYSE	TMO	Thu, Jul 29, 1993	16.63	16.74	16.60	16.67
297	NYSE	TMO	Wed, Jul 28, 1993	16.78	16.82	16.60	16.67
296	NYSE	TMO	Tue, Jul 27, 1993	16.74	16.93	16.74	16.82
295	NYSE	TMO	Mon, Jul 26, 1993	16.60	16.93	16.56	16.74
294	NYSE	TMO	Fri, Jul 23, 1993	16.60	16.63	16.56	16.56
293	NYSE	TMO	Thu, Jul 22, 1993	16.85	16.85	16.60	16.63
292	NYSE	TMO	Wed, Jul 21, 1993	16.97	17.04	16.78	16.82
291	NYSE	TMO	Tue, Jul 20, 1993	16.78	16.93	16.71	16.89
290	NYSE	TMO	Mon, Jul 19, 1993	16.89	16.89	16.78	16.82
289	NYSE	TMO	Fri, Jul 16, 1993	16.85	16.89	16.82	16.85
288	NYSE	TMO	Thu, Jul 15, 1993	16.93	16.93	16.82	16.89
287	NYSE	TMO	Wed, Jul 14, 1993	16.89	16.97	16.78	16.89
286	NYSE	TMO	Tue, Jul 13, 1993	17.30	17.30	17.08	17.15
285	NYSE	TMO	Mon, Jul 12, 1993	17.48	17.48	17.19	17.22
284	NYSE	TMO	Fri, Jul 9, 1993	17.41	17.56	17.37	17.56
283	NYSE	TMO	Thu, Jul 8, 1993	17.26	17.45	17.19	17.37
282	NYSE	TMO	Wed, Jul 7, 1993	17.34	17.41	17.34	17.34
281	NYSE	TMO	Tue, Jul 6, 1993	17.37	17.48	17.34	17.48
280	NYSE	TMO	Fri, Jul 2, 1993	17.45	17.48	17.34	17.45
279	NYSE	TMO	Thu, Jul 1, 1993	17.52	17.56	17.41	17.52
278	NYSE	TMO	Wed, Jun 30, 1993	17.41	17.74	17.41	17.60
277	NYSE	TMO	Tue, Jun 29, 1993	17.45	17.52	17.26	17.48
276	NYSE	TMO	Mon, Jun 28, 1993	17.52	17.52	17.45	17.52
275	NYSE	TMO	Fri, Jun 25, 1993	17.56	17.60	17.45	17.56
274	NYSE	TMO	Thu, Jun 24, 1993	17.41	17.67	17.34	17.67
273	NYSE	TMO	Wed, Jun 23, 1993	17.56	17.67	17.48	17.48
272	NYSE	TMO	Tue, Jun 22, 1993	17.56	17.71	17.52	17.63
271	NYSE	TMO	Mon, Jun 21, 1993	17.52	17.56	17.48	17.48
270	NYSE	TMO	Fri, Jun 18, 1993	17.63	17.63	17.41	17.41
269	NYSE	TMO	Thu, Jun 17, 1993	17.67	17.71	17.60	17.67
268	NYSE	TMO	Wed, Jun 16, 1993	17.78	17.78	17.60	17.60
267	NYSE	TMO	Tue, Jun 15, 1993	17.48	17.78	17.45	17.78
266	NYSE	TMO	Mon, Jun 14, 1993	17.30	17.63	17.30	17.48
265	NYSE	TMO	Fri, Jun 11, 1993	17.74	17.93	17.26	17.26
264	NYSE	TMO	Thu, Jun 10, 1993	17.85	17.85	17.71	17.78
263	NYSE	TMO	Wed, Jun 9, 1993	17.85	17.89	17.71	17.78
262	NYSE	TMO	Tue, Jun 8, 1993	18.15	18.15	17.78	17.93
261	NYSE	TMO	Mon, Jun 7, 1993	18.26	18.26	18.08	18.15
260	NYSE	TMO	Fri, Jun 4, 1993	17.71	18.30	17.63	18.22
259	NYSE	TMO	Thu, Jun 3, 1993	17.74	17.78	17.67	17.78
258	NYSE	TMO	Wed, Jun 2, 1993	17.67	17.71	17.63	17.67
257	NYSE	TMO	Tue, Jun 1, 1993	17.71	17.78	17.63	17.71
256	NYSE	TMO	Fri, May 28, 1993	17.71	17.78	17.56	17.78
255	NYSE	TMO	Thu, May 27, 1993	17.52	17.74	17.52	17.71
254	NYSE	TMO	Wed, May 26, 1993	17.45	17.56	17.41	17.56
253	NYSE	TMO	Tue, May 25, 1993	17.45	17.48	17.41	17.48
252	NYSE	TMO	Mon, May 24, 1993	17.41	17.45	17.37	17.45
251	NYSE	TMO	Fri, May 21, 1993	17.37	17.48	17.37	17.45
250	NYSE	TMO	Thu, May 20, 1993	17.41	17.52	17.34	17.41
249	NYSE	TMO	Wed, May 19, 1993	17.26	17.48	17.19	17.41
248	NYSE	TMO	Tue, May 18, 1993	17.22	17.22	17.11	17.15
247	NYSE	TMO	Mon, May 17, 1993	17.26	17.30	17.19	17.19
246	NYSE	TMO	Fri, May 14, 1993	17.48	17.48	17.26	17.26
245	NYSE	TMO	Thu, May 13, 1993	17.34	17.60	17.26	17.41
244	NYSE	TMO	Wed, May 12, 1993	17.34	17.41	17.30	17.30
243	NYSE	TMO	Tue, May 11, 1993	17.41	17.48	17.34	17.41
242	NYSE	TMO	Mon, May 10, 1993	17.30	17.41	17.26	17.41
241	NYSE	TMO	Fri, May 7, 1993	17.08	17.30	17.04	17.30
240	NYSE	TMO	Thu, May 6, 1993	17.19	17.26	17.00	17.08
239	NYSE	TMO	Wed, May 5, 1993	17.08	17.30	17.00	17.19
238	NYSE	TMO	Tue, May 4, 1993	16.78	17.19	16.71	17.15
237	NYSE	TMO	Mon, May 3, 1993	16.60	16.97	16.56	16.85
236	NYSE	TMO	Fri, Apr 30, 1993	16.67	16.74	16.60	16.63
235	NYSE	TMO	Thu, Apr 29, 1993	16.26	16.74	16.26	16.63
234	NYSE	TMO	Wed, Apr 28, 1993	16.26	16.45	16.19	16.34
233	NYSE	TMO	Tue, Apr 27, 1993	16.26	16.30	16.15	16.19
232	NYSE	TMO	Mon, Apr 26, 1993	16.52	16.52	16.30	16.34
231	NYSE	TMO	Fri, Apr 23, 1993	16.37	16.48	16.19	16.48
230	NYSE	TMO	Thu, Apr 22, 1993	16.78	16.78	16.26	16.37
229	NYSE	TMO	Wed, Apr 21, 1993	17.00	17.04	16.74	16.85
228	NYSE	TMO	Tue, Apr 20, 1993	17.34	17.37	17.08	17.15
227	NYSE	TMO	Mon, Apr 19, 1993	17.22	17.26	17.04	17.26
226	NYSE	TMO	Fri, Apr 16, 1993	17.30	17.41	17.11	17.37
225	NYSE	TMO	Thu, Apr 15, 1993	17.30	17.34	17.11	17.22
224	NYSE	TMO	Wed, Apr 14, 1993	17.19	17.30	17.08	17.30
223	NYSE	TMO	Tue, Apr 13, 1993	17.48	17.56	17.04	17.11
222	NYSE	TMO	Mon, Apr 12, 1993	16.93	17.67	16.93	17.67
221	NYSE	TMO	Thu, Apr 8, 1993	16.60	16.93	16.60	16.93
220	NYSE	TMO	Wed, Apr 7, 1993	16.26	16.60	16.26	16.60
219	NYSE	TMO	Tue, Apr 6, 1993	16.45	16.45	16.19	16.19
218	NYSE	TMO	Mon, Apr 5, 1993	16.48	16.52	16.37	16.45
217	NYSE	TMO	Fri, Apr 2, 1993	16.82	16.82	16.45	16.45
216	NYSE	TMO	Thu, Apr 1, 1993	16.63	16.85	16.60	16.78
215	NYSE	TMO	Wed, Mar 31, 1993	16.30	16.71	16.30	16.67
214	NYSE	TMO	Tue, Mar 30, 1993	16.26	16.30	16.15	16.30
213	NYSE	TMO	Mon, Mar 29, 1993	16.15	16.26	16.11	16.19
212	NYSE	TMO	Fri, Mar 26, 1993	16.22	16.41	16.08	16.08
211	NYSE	TMO	Thu, Mar 25, 1993	16.22	16.26	16.19	16.19
210	NYSE	TMO	Wed, Mar 24, 1993	16.15	16.37	16.08	16.26
209	NYSE	TMO	Tue, Mar 23, 1993	16.15	16.26	16.04	16.08
208	NYSE	TMO	Mon, Mar 22, 1993	16.15	16.19	16.08	16.08
207	NYSE	TMO	Fri, Mar 19, 1993	16.45	16.45	16.30	16.30
206	NYSE	TMO	Thu, Mar 18, 1993	16.48	16.60	16.48	16.48
205	NYSE	TMO	Wed, Mar 17, 1993	16.45	16.56	16.45	16.48
204	NYSE	TMO	Tue, Mar 16, 1993	16.48	16.56	16.48	16.52
203	NYSE	TMO	Mon, Mar 15, 1993	16.63	16.67	16.37	16.48
202	NYSE	TMO	Fri, Mar 12, 1993	16.63	16.78	16.60	16.63
201	NYSE	TMO	Thu, Mar 11, 1993	16.52	16.71	16.52	16.71
200	NYSE	TMO	Wed, Mar 10, 1993	16.78	16.78	16.26	16.60
199	NYSE	TMO	Tue, Mar 9, 1993	16.04	16.89	16.04	16.89
198	NYSE	TMO	Mon, Mar 8, 1993	15.41	16.19	15.34	16.00
197	NYSE	TMO	Fri, Mar 5, 1993	15.41	15.56	15.26	15.34
196	NYSE	TMO	Thu, Mar 4, 1993	15.08	15.37	15.08	15.37
195	NYSE	TMO	Wed, Mar 3, 1993	15.00	15.11	15.00	15.08
194	NYSE	TMO	Tue, Mar 2, 1993	15.19	15.19	15.00	15.04
193	NYSE	TMO	Mon, Mar 1, 1993	14.93	15.45	14.93	15.19
192	NYSE	TMO	Fri, Feb 26, 1993	14.82	15.11	14.78	14.97
191	NYSE	TMO	Thu, Feb 25, 1993	14.48	14.74	14.41	14.74
190	NYSE	TMO	Wed, Feb 24, 1993	14.22	14.45	14.22	14.41
189	NYSE	TMO	Tue, Feb 23, 1993	14.45	14.48	14.19	14.19
188	NYSE	TMO	Mon, Feb 22, 1993	14.52	14.52	14.45	14.45
187	NYSE	TMO	Fri, Feb 19, 1993	14.48	14.56	14.45	14.48
186	NYSE	TMO	Thu, Feb 18, 1993	14.48	14.63	14.48	14.56
185	NYSE	TMO	Wed, Feb 17, 1993	14.48	14.56	14.37	14.41
184	NYSE	TMO	Tue, Feb 16, 1993	14.89	14.89	14.37	14.56
183	NYSE	TMO	Fri, Feb 12, 1993	15.11	15.11	14.89	14.97
182	NYSE	TMO	Thu, Feb 11, 1993	15.00	15.11	15.00	15.11
181	NYSE	TMO	Wed, Feb 10, 1993	15.15	15.19	15.00	15.04
180	NYSE	TMO	Tue, Feb 9, 1993	15.41	15.41	15.19	15.26
179	NYSE	TMO	Mon, Feb 8, 1993	15.37	15.52	15.30	15.48
178	NYSE	TMO	Fri, Feb 5, 1993	15.26	15.56	15.22	15.48
177	NYSE	TMO	Thu, Feb 4, 1993	15.00	15.41	15.00	15.41
176	NYSE	TMO	Wed, Feb 3, 1993	14.82	14.97	14.78	14.97
175	NYSE	TMO	Tue, Feb 2, 1993	14.82	14.82	14.74	14.82
174	NYSE	TMO	Mon, Feb 1, 1993	14.82	14.82	14.56	14.82
173	NYSE	TMO	Fri, Jan 29, 1993	14.97	14.97	14.82	14.82
172	NYSE	TMO	Thu, Jan 28, 1993	15.04	15.04	14.93	15.04
171	NYSE	TMO	Wed, Jan 27, 1993	15.08	15.08	14.97	15.00
170	NYSE	TMO	Tue, Jan 26, 1993	14.93	15.11	14.93	15.08
169	NYSE	TMO	Mon, Jan 25, 1993	14.82	14.93	14.74	14.89
168	NYSE	TMO	Fri, Jan 22, 1993	14.67	14.82	14.67	14.82
167	NYSE	TMO	Thu, Jan 21, 1993	14.52	14.78	14.52	14.74
166	NYSE	TMO	Wed, Jan 20, 1993	14.30	14.67	14.30	14.59
165	NYSE	TMO	Tue, Jan 19, 1993	14.48	14.56	14.34	14.37
164	NYSE	TMO	Mon, Jan 18, 1993	14.56	14.56	14.45	14.48
163	NYSE	TMO	Fri, Jan 15, 1993	14.30	14.67	14.30	14.56
162	NYSE	TMO	Thu, Jan 14, 1993	14.19	14.30	14.15	14.30
161	NYSE	TMO	Wed, Jan 13, 1993	14.22	14.22	14.15	14.15
160	NYSE	TMO	Tue, Jan 12, 1993	14.19	14.22	14.11	14.22
159	NYSE	TMO	Mon, Jan 11, 1993	14.08	14.19	14.04	14.19
158	NYSE	TMO	Fri, Jan 8, 1993	14.48	14.48	14.15	14.26
157	NYSE	TMO	Thu, Jan 7, 1993	14.52	14.56	14.37	14.41
156	NYSE	TMO	Wed, Jan 6, 1993	14.37	14.71	14.34	14.48
155	NYSE	TMO	Tue, Jan 5, 1993	14.04	14.37	14.04	14.34
154	NYSE	TMO	Mon, Jan 4, 1993	14.00	14.08	13.93	13.97
153	NYSE	TMO	Thu, Dec 31, 1992	13.89	14.04	13.89	13.97
152	NYSE	TMO	Wed, Dec 30, 1992	13.93	14.00	13.93	13.97
151	NYSE	TMO	Tue, Dec 29, 1992	13.85	13.97	13.78	13.97
150	NYSE	TMO	Mon, Dec 28, 1992	13.82	13.89	13.67	13.89
149	NYSE	TMO	Thu, Dec 24, 1992	13.67	13.78	13.59	13.78
148	NYSE	TMO	Wed, Dec 23, 1992	13.71	13.71	13.52	13.63
147	NYSE	TMO	Tue, Dec 22, 1992	13.74	13.74	13.63	13.71
146	NYSE	TMO	Mon, Dec 21, 1992	13.48	13.71	13.48	13.67
145	NYSE	TMO	Fri, Dec 18, 1992	13.34	13.45	13.26	13.41
144	NYSE	TMO	Thu, Dec 17, 1992	13.26	13.26	13.00	13.26
143	NYSE	TMO	Wed, Dec 16, 1992	13.34	13.37	13.26	13.26
142	NYSE	TMO	Tue, Dec 15, 1992	13.15	13.34	13.15	13.30
141	NYSE	TMO	Mon, Dec 14, 1992	13.11	13.30	13.11	13.22
140	NYSE	TMO	Fri, Dec 11, 1992	13.08	13.15	12.96	13.15
139	NYSE	TMO	Thu, Dec 10, 1992	13.30	13.30	13.04	13.08
138	NYSE	TMO	Wed, Dec 9, 1992	13.34	13.34	13.30	13.34
137	NYSE	TMO	Tue, Dec 8, 1992	13.34	13.37	13.30	13.34
136	NYSE	TMO	Mon, Dec 7, 1992	13.26	13.34	13.22	13.34
135	NYSE	TMO	Fri, Dec 4, 1992	13.26	13.26	13.15	13.15
134	NYSE	TMO	Thu, Dec 3, 1992	13.34	13.34	13.22	13.26
133	NYSE	TMO	Wed, Dec 2, 1992	13.26	13.34	13.22	13.34
132	NYSE	TMO	Tue, Dec 1, 1992	13.34	13.34	13.15	13.22
131	NYSE	TMO	Mon, Nov 30, 1992	13.22	13.34	13.19	13.34
130	NYSE	TMO	Fri, Nov 27, 1992	13.26	13.26	13.19	13.26
129	NYSE	TMO	Wed, Nov 25, 1992	13.34	13.34	13.22	13.26
128	NYSE	TMO	Tue, Nov 24, 1992	13.04	13.34	13.00	13.30
127	NYSE	TMO	Mon, Nov 23, 1992	13.04	13.04	12.93	13.04
126	NYSE	TMO	Fri, Nov 20, 1992	13.04	13.04	12.96	12.96
125	NYSE	TMO	Thu, Nov 19, 1992	13.00	13.04	13.00	13.04
124	NYSE	TMO	Wed, Nov 18, 1992	13.11	13.11	12.96	13.04
123	NYSE	TMO	Tue, Nov 17, 1992	13.11	13.11	13.08	13.08
122	NYSE	TMO	Mon, Nov 16, 1992	13.00	13.11	12.89	13.08
121	NYSE	TMO	Fri, Nov 13, 1992	13.04	13.08	12.93	13.00
120	NYSE	TMO	Thu, Nov 12, 1992	13.26	13.26	13.11	13.11
119	NYSE	TMO	Wed, Nov 11, 1992	13.26	13.30	13.22	13.26
118	NYSE	TMO	Tue, Nov 10, 1992	13.26	13.34	13.22	13.26
117	NYSE	TMO	Mon, Nov 9, 1992	12.93	13.19	12.93	13.19
116	NYSE	TMO	Fri, Nov 6, 1992	12.93	13.00	12.85	12.93
115	NYSE	TMO	Thu, Nov 5, 1992	12.96	13.00	12.96	13.00
114	NYSE	TMO	Wed, Nov 4, 1992	13.00	13.00	12.93	13.00
113	NYSE	TMO	Tue, Nov 3, 1992	12.85	13.00	12.85	13.00
112	NYSE	TMO	Mon, Nov 2, 1992	12.89	12.93	12.85	12.85
111	NYSE	TMO	Fri, Oct 30, 1992	12.78	12.89	12.78	12.89
110	NYSE	TMO	Thu, Oct 29, 1992	12.85	12.89	12.78	12.85
109	NYSE	TMO	Wed, Oct 28, 1992	12.74	12.82	12.67	12.82
108	NYSE	TMO	Tue, Oct 27, 1992	12.85	12.85	12.67	12.67
107	NYSE	TMO	Mon, Oct 26, 1992	12.74	12.89	12.67	12.89
106	NYSE	TMO	Fri, Oct 23, 1992	12.82	12.82	12.71	12.71
105	NYSE	TMO	Thu, Oct 22, 1992	12.59	12.82	12.56	12.74
104	NYSE	TMO	Wed, Oct 21, 1992	12.48	12.63	12.45	12.59
103	NYSE	TMO	Tue, Oct 20, 1992	12.41	12.59	12.41	12.52
102	NYSE	TMO	Mon, Oct 19, 1992	12.34	12.45	12.34	12.41
101	NYSE	TMO	Fri, Oct 16, 1992	12.45	12.45	12.34	12.45
100	NYSE	TMO	Thu, Oct 15, 1992	12.45	12.48	12.37	12.45
99	NYSE	TMO	Wed, Oct 14, 1992	12.45	12.48	12.37	12.48
98	NYSE	TMO	Tue, Oct 13, 1992	12.45	12.52	12.41	12.41
97	NYSE	TMO	Mon, Oct 12, 1992	12.45	12.56	12.41	12.56
96	NYSE	TMO	Fri, Oct 9, 1992	12.59	12.67	12.45	12.48
95	NYSE	TMO	Thu, Oct 8, 1992	12.52	12.67	12.41	12.67
94	NYSE	TMO	Wed, Oct 7, 1992	12.19	12.59	12.19	12.56
93	NYSE	TMO	Tue, Oct 6, 1992	12.15	12.30	12.08	12.26
92	NYSE	TMO	Mon, Oct 5, 1992	11.93	12.08	11.78	12.08
91	NYSE	TMO	Fri, Oct 2, 1992	12.26	12.30	12.08	12.08
90	NYSE	TMO	Thu, Oct 1, 1992	12.26	12.34	12.19	12.30
89	NYSE	TMO	Wed, Sep 30, 1992	12.00	12.26	12.00	12.26
88	NYSE	TMO	Tue, Sep 29, 1992	11.85	12.08	11.85	12.08
87	NYSE	TMO	Mon, Sep 28, 1992	11.96	12.00	11.82	11.85
86	NYSE	TMO	Fri, Sep 25, 1992	12.00	12.11	11.96	11.96
85	NYSE	TMO	Thu, Sep 24, 1992	12.08	12.11	12.00	12.00
84	NYSE	TMO	Wed, Sep 23, 1992	12.19	12.19	12.00	12.00
83	NYSE	TMO	Tue, Sep 22, 1992	12.22	12.26	12.15	12.19
82	NYSE	TMO	Mon, Sep 21, 1992	12.11	12.15	12.08	12.15
81	NYSE	TMO	Fri, Sep 18, 1992	12.00	12.15	11.96	12.11
80	NYSE	TMO	Thu, Sep 17, 1992	12.08	12.08	11.96	12.08
79	NYSE	TMO	Wed, Sep 16, 1992	12.08	12.11	12.00	12.04
78	NYSE	TMO	Tue, Sep 15, 1992	12.19	12.26	12.11	12.15
77	NYSE	TMO	Mon, Sep 14, 1992	12.11	12.37	12.11	12.26
76	NYSE	TMO	Fri, Sep 11, 1992	11.85	12.15	11.85	12.15
75	NYSE	TMO	Thu, Sep 10, 1992	11.85	11.85	11.78	11.85
74	NYSE	TMO	Wed, Sep 9, 1992	11.74	11.85	11.71	11.85
73	NYSE	TMO	Tue, Sep 8, 1992	11.71	11.82	11.63	11.74
72	NYSE	TMO	Fri, Sep 4, 1992	11.71	11.82	11.71	11.78
71	NYSE	TMO	Thu, Sep 3, 1992	11.78	11.82	11.67	11.78
70	NYSE	TMO	Wed, Sep 2, 1992	11.78	11.82	11.74	11.78
69	NYSE	TMO	Tue, Sep 1, 1992	11.59	11.85	11.59	11.82
68	NYSE	TMO	Mon, Aug 31, 1992	11.59	11.74	11.56	11.67
67	NYSE	TMO	Fri, Aug 28, 1992	11.48	11.52	11.45	11.52
66	NYSE	TMO	Thu, Aug 27, 1992	11.37	11.48	11.37	11.45
65	NYSE	TMO	Wed, Aug 26, 1992	11.37	11.41	11.34	11.37
64	NYSE	TMO	Tue, Aug 25, 1992	11.34	11.34	11.22	11.34
63	NYSE	TMO	Mon, Aug 24, 1992	11.37	11.45	11.34	11.41
62	NYSE	TMO	Fri, Aug 21, 1992	11.56	11.56	11.41	11.45
61	NYSE	TMO	Thu, Aug 20, 1992	11.45	11.52	11.45	11.48
60	NYSE	TMO	Wed, Aug 19, 1992	11.56	11.56	11.41	11.48
59	NYSE	TMO	Tue, Aug 18, 1992	11.48	11.59	11.48	11.56
58	NYSE	TMO	Mon, Aug 17, 1992	11.41	11.59	11.41	11.56
57	NYSE	TMO	Fri, Aug 14, 1992	11.52	11.52	11.45	11.45
56	NYSE	TMO	Thu, Aug 13, 1992	11.48	11.48	11.41	11.45
55	NYSE	TMO	Wed, Aug 12, 1992	11.37	11.48	11.37	11.41
54	NYSE	TMO	Tue, Aug 11, 1992	11.37	11.37	11.34	11.34
53	NYSE	TMO	Mon, Aug 10, 1992	11.45	11.45	11.30	11.34
52	NYSE	TMO	Fri, Aug 7, 1992	11.52	11.52	11.41	11.45
51	NYSE	TMO	Thu, Aug 6, 1992	11.52	11.52	11.45	11.52
50	NYSE	TMO	Wed, Aug 5, 1992	11.48	11.56	11.48	11.52
49	NYSE	TMO	Tue, Aug 4, 1992	11.63	11.67	11.48	11.48
48	NYSE	TMO	Mon, Aug 3, 1992	11.71	11.71	11.59	11.63
47	NYSE	TMO	Fri, Jul 31, 1992	11.82	11.82	11.71	11.78
46	NYSE	TMO	Thu, Jul 30, 1992	11.82	11.89	11.71	11.78
45	NYSE	TMO	Wed, Jul 29, 1992	11.41	11.74	11.41	11.74
44	NYSE	TMO	Tue, Jul 28, 1992	11.22	11.37	11.22	11.37
43	NYSE	TMO	Mon, Jul 27, 1992	11.37	11.41	11.11	11.26
42	NYSE	TMO	Fri, Jul 24, 1992	11.34	11.52	11.34	11.45
41	NYSE	TMO	Thu, Jul 23, 1992	11.34	11.37	11.26	11.37
40	NYSE	TMO	Wed, Jul 22, 1992	11.56	11.56	11.22	11.26
39	NYSE	TMO	Tue, Jul 21, 1992	11.82	11.82	11.63	11.63
38	NYSE	TMO	Mon, Jul 20, 1992	11.85	11.85	11.78	11.82
37	NYSE	TMO	Fri, Jul 17, 1992	11.89	11.89	11.85	11.89
36	NYSE	TMO	Thu, Jul 16, 1992	11.82	11.89	11.78	11.89
35	NYSE	TMO	Wed, Jul 15, 1992	12.45	12.48	11.78	11.78
34	NYSE	TMO	Tue, Jul 14, 1992	12.52	12.59	12.48	12.56
33	NYSE	TMO	Mon, Jul 13, 1992	12.45	12.59	12.45	12.59
32	NYSE	TMO	Fri, Jul 10, 1992	12.41	12.45	12.37	12.41
31	NYSE	TMO	Thu, Jul 9, 1992	12.41	12.45	12.41	12.41
30	NYSE	TMO	Wed, Jul 8, 1992	12.30	12.41	12.15	12.41
29	NYSE	TMO	Tue, Jul 7, 1992	12.45	12.59	12.22	12.22
28	NYSE	TMO	Mon, Jul 6, 1992	12.15	12.41	12.15	12.37
27	NYSE	TMO	Thu, Jul 2, 1992	12.22	12.34	12.19	12.26
26	NYSE	TMO	Wed, Jul 1, 1992	12.00	12.22	11.96	12.22
25	NYSE	TMO	Tue, Jun 30, 1992	12.15	12.15	12.00	12.08
24	NYSE	TMO	Mon, Jun 29, 1992	11.93	12.26	11.89	12.19
23	NYSE	TMO	Fri, Jun 26, 1992	11.89	12.00	11.89	12.00
22	NYSE	TMO	Thu, Jun 25, 1992	11.96	12.04	11.89	11.89
21	NYSE	TMO	Wed, Jun 24, 1992	12.11	12.11	11.89	11.89
20	NYSE	TMO	Tue, Jun 23, 1992	12.22	12.34	12.04	12.08
19	NYSE	TMO	Mon, Jun 22, 1992	12.34	12.34	12.04	12.04
18	NYSE	TMO	Fri, Jun 19, 1992	12.19	12.34	12.19	12.30
17	NYSE	TMO	Thu, Jun 18, 1992	12.30	12.34	12.19	12.22
16	NYSE	TMO	Wed, Jun 17, 1992	12.59	12.59	12.19	12.19
15	NYSE	TMO	Tue, Jun 16, 1992	12.78	12.78	12.63	12.63
14	NYSE	TMO	Mon, Jun 15, 1992	12.71	12.78	12.67	12.78
13	NYSE	TMO	Fri, Jun 12, 1992	12.45	12.63	12.41	12.63
12	NYSE	TMO	Thu, Jun 11, 1992	12.45	12.56	12.45	12.48
11	NYSE	TMO	Wed, Jun 10, 1992	12.41	12.52	12.37	12.45
10	NYSE	TMO	Tue, Jun 9, 1992	12.48	12.59	12.45	12.45
9	NYSE	TMO	Mon, Jun 8, 1992	12.52	12.56	12.41	12.48
8	NYSE	TMO	Fri, Jun 5, 1992	12.63	12.63	12.52	12.59
7	NYSE	TMO	Thu, Jun 4, 1992	12.71	12.71	12.52	12.59
6	NYSE	TMO	Wed, Jun 3, 1992	12.67	12.71	12.59	12.71
5	NYSE	TMO	Tue, Jun 2, 1992	12.56	12.67	12.56	12.67
4	NYSE	TMO	Mon, Jun 1, 1992	12.41	12.48	12.37	12.48
3	NYSE	TMO	Fri, May 29, 1992	12.48	12.56	12.48	12.48
2	NYSE	TMO	Thu, May 28, 1992	12.56	12.59	12.52	12.56
1	NYSE	TMO	Wed, May 27, 1992	12.56	12.59	12.48	12.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Thermo Fisher Scientific Inc NYSE:TMO 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