Tompkins Financial Corp NYSE:TMP Historical Prices

Below are the 7728 trading days of historical prices for TMP.

#	Exchange	Symbol	Date	Open	High	Low	Close
7728	NYSE	TMP	Wed, Mar 6, 2024	49.57	49.57	48.05	48.67
7727	NYSE	TMP	Tue, Mar 5, 2024	47.65	50.10	47.65	49.25
7726	NYSE	TMP	Mon, Mar 4, 2024	48.69	49.27	47.68	47.69
7725	NYSE	TMP	Fri, Mar 1, 2024	47.70	48.84	47.30	48.52
7724	NYSE	TMP	Thu, Feb 29, 2024	48.00	48.91	47.69	48.16
7723	NYSE	TMP	Wed, Feb 28, 2024	47.51	48.27	47.45	47.53
7722	NYSE	TMP	Tue, Feb 27, 2024	47.68	48.62	47.65	47.74
7721	NYSE	TMP	Mon, Feb 26, 2024	48.49	48.62	47.26	48.01
7720	NYSE	TMP	Fri, Feb 23, 2024	48.61	48.85	48.01	48.80
7719	NYSE	TMP	Thu, Feb 22, 2024	49.75	49.90	48.35	48.42
7718	NYSE	TMP	Wed, Feb 21, 2024	50.29	50.43	49.63	49.69
7717	NYSE	TMP	Tue, Feb 20, 2024	50.48	51.36	49.76	50.24
7716	NYSE	TMP	Fri, Feb 16, 2024	50.65	51.77	49.89	51.24
7715	NYSE	TMP	Thu, Feb 15, 2024	48.78	51.01	48.78	50.96
7714	NYSE	TMP	Wed, Feb 14, 2024	48.71	48.99	47.61	48.50
7713	NYSE	TMP	Tue, Feb 13, 2024	49.41	49.41	47.25	47.73
7712	NYSE	TMP	Mon, Feb 12, 2024	49.70	51.50	49.70	51.11
7711	NYSE	TMP	Fri, Feb 9, 2024	48.36	50.01	48.03	49.79
7710	NYSE	TMP	Thu, Feb 8, 2024	47.70	48.81	47.70	48.41
7709	NYSE	TMP	Wed, Feb 7, 2024	50.25	50.25	48.26	48.06
7708	NYSE	TMP	Tue, Feb 6, 2024	48.45	50.21	48.45	50.20
7707	NYSE	TMP	Mon, Feb 5, 2024	48.09	48.79	47.81	48.53
7706	NYSE	TMP	Fri, Feb 2, 2024	48.01	49.08	48.00	48.56
7705	NYSE	TMP	Thu, Feb 1, 2024	49.94	50.25	47.69	49.00
7704	NYSE	TMP	Wed, Jan 31, 2024	52.64	52.64	49.39	49.39
7703	NYSE	TMP	Tue, Jan 30, 2024	54.03	54.41	53.17	53.70
7702	NYSE	TMP	Mon, Jan 29, 2024	54.12	54.79	53.56	54.63
7701	NYSE	TMP	Fri, Jan 26, 2024	54.73	54.73	52.86	53.84
7700	NYSE	TMP	Thu, Jan 25, 2024	56.40	56.46	53.95	54.34
7699	NYSE	TMP	Wed, Jan 24, 2024	55.07	56.11	54.70	55.52
7698	NYSE	TMP	Tue, Jan 23, 2024	55.92	56.12	54.71	54.75
7697	NYSE	TMP	Mon, Jan 22, 2024	53.69	55.89	53.69	55.73
7696	NYSE	TMP	Fri, Jan 19, 2024	52.37	53.33	51.80	53.24
7695	NYSE	TMP	Thu, Jan 18, 2024	52.10	52.57	51.40	52.27
7694	NYSE	TMP	Wed, Jan 17, 2024	51.45	52.28	51.34	51.94
7693	NYSE	TMP	Tue, Jan 16, 2024	52.77	52.92	51.90	52.08
7692	NYSE	TMP	Fri, Jan 12, 2024	54.39	54.39	52.82	53.47
7691	NYSE	TMP	Thu, Jan 11, 2024	53.80	54.13	52.95	53.77
7690	NYSE	TMP	Wed, Jan 10, 2024	54.42	54.57	53.62	54.34
7689	NYSE	TMP	Tue, Jan 9, 2024	54.56	54.58	53.72	54.08
7688	NYSE	TMP	Mon, Jan 8, 2024	55.80	56.00	54.65	55.22
7687	NYSE	TMP	Fri, Jan 5, 2024	55.66	56.40	55.66	55.85
7686	NYSE	TMP	Thu, Jan 4, 2024	56.66	56.82	55.72	55.90
7685	NYSE	TMP	Wed, Jan 3, 2024	58.92	59.49	56.14	56.34
7684	NYSE	TMP	Tue, Jan 2, 2024	59.48	60.55	58.88	59.28
7683	NYSE	TMP	Fri, Dec 29, 2023	60.92	60.92	59.61	60.23
7682	NYSE	TMP	Thu, Dec 28, 2023	61.41	61.79	60.72	60.97
7681	NYSE	TMP	Wed, Dec 27, 2023	63.00	63.10	61.64	61.82
7680	NYSE	TMP	Tue, Dec 26, 2023	62.80	63.13	62.05	62.68
7679	NYSE	TMP	Fri, Dec 22, 2023	63.33	63.64	61.42	62.37
7678	NYSE	TMP	Thu, Dec 21, 2023	64.01	64.01	61.57	62.55
7677	NYSE	TMP	Wed, Dec 20, 2023	63.20	65.54	62.90	63.14
7676	NYSE	TMP	Tue, Dec 19, 2023	62.67	63.89	62.57	63.33
7675	NYSE	TMP	Mon, Dec 18, 2023	63.65	63.65	60.85	62.31
7674	NYSE	TMP	Fri, Dec 15, 2023	63.86	64.71	63.16	63.28
7673	NYSE	TMP	Thu, Dec 14, 2023	63.67	64.11	62.67	63.75
7672	NYSE	TMP	Wed, Dec 13, 2023	58.82	62.00	58.17	61.55
7671	NYSE	TMP	Tue, Dec 12, 2023	59.06	59.06	57.61	58.03
7670	NYSE	TMP	Mon, Dec 11, 2023	58.77	58.81	58.07	58.71
7669	NYSE	TMP	Fri, Dec 8, 2023	58.36	58.83	57.92	58.69
7668	NYSE	TMP	Thu, Dec 7, 2023	56.58	57.70	56.53	57.32
7667	NYSE	TMP	Wed, Dec 6, 2023	56.93	59.01	56.59	56.64
7666	NYSE	TMP	Tue, Dec 5, 2023	56.73	58.39	56.40	56.92
7665	NYSE	TMP	Mon, Dec 4, 2023	56.00	57.43	55.64	57.43
7664	NYSE	TMP	Fri, Dec 1, 2023	53.11	56.10	52.50	55.86
7663	NYSE	TMP	Thu, Nov 30, 2023	53.63	54.09	52.51	52.97
7662	NYSE	TMP	Wed, Nov 29, 2023	52.76	54.22	52.76	53.48
7661	NYSE	TMP	Tue, Nov 28, 2023	53.07	53.18	52.42	52.68
7660	NYSE	TMP	Mon, Nov 27, 2023	53.40	53.61	52.92	52.99
7659	NYSE	TMP	Fri, Nov 24, 2023	53.34	54.20	53.21	54.16
7658	NYSE	TMP	Wed, Nov 22, 2023	53.79	53.86	52.91	53.26
7657	NYSE	TMP	Tue, Nov 21, 2023	54.67	54.68	52.96	53.10
7656	NYSE	TMP	Mon, Nov 20, 2023	55.76	55.76	54.53	54.74
7655	NYSE	TMP	Fri, Nov 17, 2023	53.12	55.77	53.12	55.04
7654	NYSE	TMP	Thu, Nov 16, 2023	56.54	56.54	54.71	55.24
7653	NYSE	TMP	Wed, Nov 15, 2023	56.37	57.97	55.60	56.27
7652	NYSE	TMP	Tue, Nov 14, 2023	52.66	55.88	52.66	55.88
7651	NYSE	TMP	Mon, Nov 13, 2023	51.09	51.44	50.77	51.11
7650	NYSE	TMP	Fri, Nov 10, 2023	51.05	51.39	50.26	50.90
7649	NYSE	TMP	Thu, Nov 9, 2023	52.46	52.46	50.77	51.02
7648	NYSE	TMP	Wed, Nov 8, 2023	52.84	52.84	51.17	51.96
7647	NYSE	TMP	Tue, Nov 7, 2023	52.98	53.25	52.05	52.63
7646	NYSE	TMP	Mon, Nov 6, 2023	53.73	55.07	52.43	53.45
7645	NYSE	TMP	Fri, Nov 3, 2023	53.40	54.51	52.99	53.65
7644	NYSE	TMP	Thu, Nov 2, 2023	50.26	52.25	50.26	52.25
7643	NYSE	TMP	Wed, Nov 1, 2023	50.39	50.55	49.31	49.89
7642	NYSE	TMP	Tue, Oct 31, 2023	50.30	50.79	49.76	50.08
7641	NYSE	TMP	Mon, Oct 30, 2023	49.22	50.61	49.22	50.30
7640	NYSE	TMP	Fri, Oct 27, 2023	48.81	50.33	48.81	49.32
7639	NYSE	TMP	Thu, Oct 26, 2023	48.38	50.21	48.38	50.21
7638	NYSE	TMP	Wed, Oct 25, 2023	47.62	49.11	47.41	48.74
7637	NYSE	TMP	Tue, Oct 24, 2023	49.12	49.12	47.65	48.24
7636	NYSE	TMP	Mon, Oct 23, 2023	48.61	49.69	48.61	48.67
7635	NYSE	TMP	Fri, Oct 20, 2023	49.89	49.89	48.49	48.49
7634	NYSE	TMP	Thu, Oct 19, 2023	50.12	50.71	49.83	49.88
7633	NYSE	TMP	Wed, Oct 18, 2023	50.98	51.18	50.17	50.31
7632	NYSE	TMP	Tue, Oct 17, 2023	49.92	51.97	49.21	51.67
7631	NYSE	TMP	Mon, Oct 16, 2023	49.43	50.47	49.07	50.27
7630	NYSE	TMP	Fri, Oct 13, 2023	50.18	50.18	48.85	49.15
7629	NYSE	TMP	Thu, Oct 12, 2023	50.10	50.30	49.24	50.23
7628	NYSE	TMP	Wed, Oct 11, 2023	50.51	50.53	49.77	50.26
7627	NYSE	TMP	Tue, Oct 10, 2023	50.53	50.89	50.06	50.14
7626	NYSE	TMP	Mon, Oct 9, 2023	49.50	51.39	49.50	50.67
7625	NYSE	TMP	Fri, Oct 6, 2023	50.41	51.52	49.62	49.94
7624	NYSE	TMP	Thu, Oct 5, 2023	50.20	51.06	49.81	50.99
7623	NYSE	TMP	Wed, Oct 4, 2023	49.52	50.32	48.78	50.07
7622	NYSE	TMP	Tue, Oct 3, 2023	49.05	50.12	48.60	49.72
7621	NYSE	TMP	Mon, Oct 2, 2023	49.01	49.59	48.51	49.24
7620	NYSE	TMP	Fri, Sep 29, 2023	48.90	49.60	48.58	48.99
7619	NYSE	TMP	Thu, Sep 28, 2023	48.55	49.27	48.32	48.75
7618	NYSE	TMP	Wed, Sep 27, 2023	48.50	48.67	47.72	48.59
7617	NYSE	TMP	Tue, Sep 26, 2023	48.44	49.07	47.45	47.93
7616	NYSE	TMP	Mon, Sep 25, 2023	47.21	49.10	46.85	48.93
7615	NYSE	TMP	Fri, Sep 22, 2023	47.86	47.98	47.00	47.33
7614	NYSE	TMP	Thu, Sep 21, 2023	48.00	48.40	47.53	47.85
7613	NYSE	TMP	Wed, Sep 20, 2023	48.79	49.12	48.06	48.13
7612	NYSE	TMP	Tue, Sep 19, 2023	49.00	49.20	48.28	48.37
7611	NYSE	TMP	Mon, Sep 18, 2023	50.56	50.78	48.82	49.05
7610	NYSE	TMP	Fri, Sep 15, 2023	50.49	51.32	49.60	50.06
7609	NYSE	TMP	Thu, Sep 14, 2023	49.64	52.42	49.39	50.92
7608	NYSE	TMP	Wed, Sep 13, 2023	49.76	49.76	49.03	49.23
7607	NYSE	TMP	Tue, Sep 12, 2023	49.70	50.10	49.02	49.85
7606	NYSE	TMP	Mon, Sep 11, 2023	50.82	51.44	49.47	49.53
7605	NYSE	TMP	Fri, Sep 8, 2023	50.00	50.74	49.68	50.54
7604	NYSE	TMP	Thu, Sep 7, 2023	50.07	50.58	49.31	50.44
7603	NYSE	TMP	Wed, Sep 6, 2023	50.41	50.68	49.97	50.01
7602	NYSE	TMP	Tue, Sep 5, 2023	51.31	51.35	49.88	50.44
7601	NYSE	TMP	Fri, Sep 1, 2023	52.13	52.66	51.93	51.93
7600	NYSE	TMP	Thu, Aug 31, 2023	52.30	52.44	51.63	51.93
7599	NYSE	TMP	Wed, Aug 30, 2023	51.59	52.42	51.18	52.22
7598	NYSE	TMP	Tue, Aug 29, 2023	51.55	52.33	51.09	51.99
7597	NYSE	TMP	Mon, Aug 28, 2023	50.85	52.50	50.85	51.68
7596	NYSE	TMP	Fri, Aug 25, 2023	52.06	52.06	50.87	51.47
7595	NYSE	TMP	Thu, Aug 24, 2023	51.64	52.85	51.29	51.90
7594	NYSE	TMP	Wed, Aug 23, 2023	51.90	52.48	51.74	52.08
7593	NYSE	TMP	Tue, Aug 22, 2023	53.12	53.19	51.90	52.15
7592	NYSE	TMP	Mon, Aug 21, 2023	54.41	55.43	53.02	53.47
7591	NYSE	TMP	Fri, Aug 18, 2023	53.75	55.22	53.75	54.45
7590	NYSE	TMP	Thu, Aug 17, 2023	54.65	55.17	53.77	54.22
7589	NYSE	TMP	Wed, Aug 16, 2023	55.02	55.62	53.96	54.00
7588	NYSE	TMP	Tue, Aug 15, 2023	56.28	56.81	54.92	54.92
7587	NYSE	TMP	Mon, Aug 14, 2023	57.64	58.15	56.00	57.43
7586	NYSE	TMP	Fri, Aug 11, 2023	56.64	57.28	56.48	57.21
7585	NYSE	TMP	Thu, Aug 10, 2023	57.72	57.72	54.99	56.75
7584	NYSE	TMP	Wed, Aug 9, 2023	57.75	57.75	56.75	57.36
7583	NYSE	TMP	Tue, Aug 8, 2023	57.84	58.44	56.06	58.31
7582	NYSE	TMP	Mon, Aug 7, 2023	57.78	59.61	57.78	58.51
7581	NYSE	TMP	Fri, Aug 4, 2023	59.05	59.83	58.42	59.15
7580	NYSE	TMP	Thu, Aug 3, 2023	58.86	59.84	58.54	59.19
7579	NYSE	TMP	Wed, Aug 2, 2023	58.69	59.80	58.46	59.22
7578	NYSE	TMP	Tue, Aug 1, 2023	59.43	60.38	58.76	59.64
7577	NYSE	TMP	Mon, Jul 31, 2023	60.35	61.00	59.58	60.16
7576	NYSE	TMP	Fri, Jul 28, 2023	60.88	61.31	60.26	60.47
7575	NYSE	TMP	Thu, Jul 27, 2023	60.54	61.60	60.00	60.71
7574	NYSE	TMP	Wed, Jul 26, 2023	59.12	61.70	59.12	61.70
7573	NYSE	TMP	Tue, Jul 25, 2023	59.80	59.80	58.74	58.87
7572	NYSE	TMP	Mon, Jul 24, 2023	58.52	60.88	58.29	60.47
7571	NYSE	TMP	Fri, Jul 21, 2023	61.40	61.40	58.76	59.07
7570	NYSE	TMP	Thu, Jul 20, 2023	60.44	60.44	59.26	60.04
7569	NYSE	TMP	Wed, Jul 19, 2023	59.22	60.58	59.13	60.56
7568	NYSE	TMP	Tue, Jul 18, 2023	57.08	58.88	57.08	58.81
7567	NYSE	TMP	Mon, Jul 17, 2023	55.20	57.63	55.20	56.64
7566	NYSE	TMP	Fri, Jul 14, 2023	57.25	57.25	55.50	56.12
7565	NYSE	TMP	Thu, Jul 13, 2023	57.44	57.73	56.18	56.84
7564	NYSE	TMP	Wed, Jul 12, 2023	56.94	58.00	56.32	56.58
7563	NYSE	TMP	Tue, Jul 11, 2023	55.59	56.34	55.00	56.13
7562	NYSE	TMP	Mon, Jul 10, 2023	55.00	56.73	55.00	55.38
7561	NYSE	TMP	Fri, Jul 7, 2023	54.71	56.03	54.30	55.00
7560	NYSE	TMP	Thu, Jul 6, 2023	54.84	55.00	53.45	54.24
7559	NYSE	TMP	Wed, Jul 5, 2023	56.03	56.74	55.22	55.45
7558	NYSE	TMP	Mon, Jul 3, 2023	55.28	56.99	55.27	56.99
7557	NYSE	TMP	Fri, Jun 30, 2023	56.50	56.75	55.56	55.70
7556	NYSE	TMP	Thu, Jun 29, 2023	56.92	57.44	56.64	56.68
7555	NYSE	TMP	Wed, Jun 28, 2023	56.86	56.86	56.02	56.26
7554	NYSE	TMP	Tue, Jun 27, 2023	56.15	57.96	56.15	57.09
7553	NYSE	TMP	Mon, Jun 26, 2023	56.30	56.82	53.34	56.13
7552	NYSE	TMP	Fri, Jun 23, 2023	55.88	57.04	55.50	56.93
7551	NYSE	TMP	Thu, Jun 22, 2023	58.22	58.22	55.70	56.61
7550	NYSE	TMP	Wed, Jun 21, 2023	59.31	59.31	57.34	57.45
7549	NYSE	TMP	Tue, Jun 20, 2023	59.57	59.57	58.77	58.88
7548	NYSE	TMP	Fri, Jun 16, 2023	60.52	60.52	58.60	59.85
7547	NYSE	TMP	Thu, Jun 15, 2023	59.17	60.30	58.50	60.10
7546	NYSE	TMP	Wed, Jun 14, 2023	60.96	61.43	58.24	58.67
7545	NYSE	TMP	Tue, Jun 13, 2023	58.49	60.70	58.49	60.57
7544	NYSE	TMP	Mon, Jun 12, 2023	60.63	60.63	58.61	58.95
7543	NYSE	TMP	Fri, Jun 9, 2023	61.37	61.37	59.73	60.49
7542	NYSE	TMP	Thu, Jun 8, 2023	60.58	61.28	59.45	61.08
7541	NYSE	TMP	Wed, Jun 7, 2023	59.21	61.30	58.59	60.87
7540	NYSE	TMP	Tue, Jun 6, 2023	54.57	58.96	54.39	58.26
7539	NYSE	TMP	Mon, Jun 5, 2023	56.73	56.06	54.40	54.63
7538	NYSE	TMP	Fri, Jun 2, 2023	53.95	57.54	53.72	57.39
7537	NYSE	TMP	Thu, Jun 1, 2023	53.16	54.05	52.09	53.83
7536	NYSE	TMP	Wed, May 31, 2023	53.54	53.64	51.51	52.30
7535	NYSE	TMP	Tue, May 30, 2023	55.04	55.04	53.30	53.95
7534	NYSE	TMP	Fri, May 26, 2023	53.84	54.52	53.15	54.25
7533	NYSE	TMP	Thu, May 25, 2023	54.56	54.66	53.50	53.86
7532	NYSE	TMP	Wed, May 24, 2023	55.70	55.70	54.69	54.78
7531	NYSE	TMP	Tue, May 23, 2023	55.11	56.88	55.11	55.65
7530	NYSE	TMP	Mon, May 22, 2023	54.54	54.96	53.81	54.89
7529	NYSE	TMP	Fri, May 19, 2023	56.58	56.58	52.55	53.70
7528	NYSE	TMP	Thu, May 18, 2023	55.51	56.27	54.27	54.62
7527	NYSE	TMP	Wed, May 17, 2023	53.52	56.24	53.02	55.83
7526	NYSE	TMP	Tue, May 16, 2023	50.90	53.58	50.90	52.22
7525	NYSE	TMP	Mon, May 15, 2023	50.88	52.00	50.35	51.18
7524	NYSE	TMP	Fri, May 12, 2023	51.20	51.20	49.46	50.83
7523	NYSE	TMP	Thu, May 11, 2023	50.86	52.32	50.32	50.57
7522	NYSE	TMP	Wed, May 10, 2023	53.33	53.64	51.21	52.11
7521	NYSE	TMP	Tue, May 9, 2023	52.68	54.50	51.44	51.81
7520	NYSE	TMP	Mon, May 8, 2023	55.19	55.34	52.60	53.03
7519	NYSE	TMP	Fri, May 5, 2023	54.15	55.28	53.06	54.42
7518	NYSE	TMP	Thu, May 4, 2023	52.95	53.00	48.68	52.21
7517	NYSE	TMP	Wed, May 3, 2023	54.77	55.88	52.91	53.33
7516	NYSE	TMP	Tue, May 2, 2023	57.90	58.89	54.48	54.95
7515	NYSE	TMP	Mon, May 1, 2023	58.21	59.40	58.09	58.28
7514	NYSE	TMP	Fri, Apr 28, 2023	59.00	60.02	58.08	58.62
7513	NYSE	TMP	Thu, Apr 27, 2023	58.45	59.20	58.07	59.03
7512	NYSE	TMP	Wed, Apr 26, 2023	57.61	58.60	57.23	58.24
7511	NYSE	TMP	Tue, Apr 25, 2023	59.70	59.70	57.56	58.02
7510	NYSE	TMP	Mon, Apr 24, 2023	59.63	60.31	59.58	60.23
7509	NYSE	TMP	Fri, Apr 21, 2023	60.51	60.51	58.74	59.45
7508	NYSE	TMP	Thu, Apr 20, 2023	61.01	61.01	60.02	60.82
7507	NYSE	TMP	Wed, Apr 19, 2023	60.45	62.29	60.00	61.41
7506	NYSE	TMP	Tue, Apr 18, 2023	62.63	62.63	60.03	60.10
7505	NYSE	TMP	Mon, Apr 17, 2023	59.85	62.60	59.66	62.48
7504	NYSE	TMP	Fri, Apr 14, 2023	63.58	63.58	60.00	60.75
7503	NYSE	TMP	Thu, Apr 13, 2023	62.12	63.43	62.12	62.97
7502	NYSE	TMP	Wed, Apr 12, 2023	64.20	64.20	62.10	62.63
7501	NYSE	TMP	Tue, Apr 11, 2023	63.95	64.45	63.30	63.33
7500	NYSE	TMP	Mon, Apr 10, 2023	63.61	64.75	63.07	63.73
7499	NYSE	TMP	Thu, Apr 6, 2023	63.18	64.31	63.18	63.61
7498	NYSE	TMP	Wed, Apr 5, 2023	62.92	63.96	62.92	63.54
7497	NYSE	TMP	Tue, Apr 4, 2023	65.48	65.48	62.58	63.55
7496	NYSE	TMP	Mon, Apr 3, 2023	66.02	66.31	64.67	65.27
7495	NYSE	TMP	Fri, Mar 31, 2023	65.43	66.43	65.06	66.21
7494	NYSE	TMP	Thu, Mar 30, 2023	67.73	67.73	64.94	65.48
7493	NYSE	TMP	Wed, Mar 29, 2023	67.01	67.37	66.50	67.19
7492	NYSE	TMP	Tue, Mar 28, 2023	66.73	67.51	66.14	66.67
7491	NYSE	TMP	Mon, Mar 27, 2023	68.00	68.15	66.90	66.90
7490	NYSE	TMP	Fri, Mar 24, 2023	65.00	67.86	64.52	67.47
7489	NYSE	TMP	Thu, Mar 23, 2023	67.45	67.50	64.22	65.33
7488	NYSE	TMP	Wed, Mar 22, 2023	68.97	69.70	66.12	66.12
7487	NYSE	TMP	Tue, Mar 21, 2023	69.03	70.94	68.91	69.46
7486	NYSE	TMP	Mon, Mar 20, 2023	68.71	69.91	67.55	67.61
7485	NYSE	TMP	Fri, Mar 17, 2023	70.99	70.99	67.05	68.36
7484	NYSE	TMP	Thu, Mar 16, 2023	67.30	72.79	66.94	71.70
7483	NYSE	TMP	Wed, Mar 15, 2023	66.75	69.18	66.08	68.31
7482	NYSE	TMP	Tue, Mar 14, 2023	70.37	72.36	67.63	68.19
7481	NYSE	TMP	Mon, Mar 13, 2023	68.82	71.63	66.29	66.53
7480	NYSE	TMP	Fri, Mar 10, 2023	68.00	75.93	68.00	71.64
7479	NYSE	TMP	Thu, Mar 9, 2023	72.55	72.55	69.56	69.93
7478	NYSE	TMP	Wed, Mar 8, 2023	72.97	73.30	72.31	73.13
7477	NYSE	TMP	Tue, Mar 7, 2023	72.79	74.16	72.41	72.82
7476	NYSE	TMP	Mon, Mar 6, 2023	74.18	74.92	73.41	73.49
7475	NYSE	TMP	Fri, Mar 3, 2023	74.38	74.95	73.55	74.56
7474	NYSE	TMP	Thu, Mar 2, 2023	73.81	74.81	73.31	73.60
7473	NYSE	TMP	Wed, Mar 1, 2023	75.11	75.11	74.12	74.45
7472	NYSE	TMP	Tue, Feb 28, 2023	74.48	75.53	74.48	74.79
7471	NYSE	TMP	Mon, Feb 27, 2023	75.70	75.70	74.60	75.21
7470	NYSE	TMP	Fri, Feb 24, 2023	74.93	75.69	74.83	75.30
7469	NYSE	TMP	Thu, Feb 23, 2023	75.82	76.10	74.97	75.57
7468	NYSE	TMP	Wed, Feb 22, 2023	76.01	76.20	75.16	75.62
7467	NYSE	TMP	Tue, Feb 21, 2023	76.82	76.82	75.82	75.83
7466	NYSE	TMP	Fri, Feb 17, 2023	76.10	77.45	75.79	77.36
7465	NYSE	TMP	Thu, Feb 16, 2023	76.77	77.04	76.08	76.43
7464	NYSE	TMP	Wed, Feb 15, 2023	76.03	77.99	75.60	77.53
7463	NYSE	TMP	Tue, Feb 14, 2023	76.89	76.91	75.62	75.62
7462	NYSE	TMP	Mon, Feb 13, 2023	77.01	77.35	76.53	76.58
7461	NYSE	TMP	Fri, Feb 10, 2023	75.88	76.79	75.55	76.28
7460	NYSE	TMP	Thu, Feb 9, 2023	77.30	77.30	75.85	76.21
7459	NYSE	TMP	Wed, Feb 8, 2023	78.71	79.02	77.08	77.23
7458	NYSE	TMP	Tue, Feb 7, 2023	76.89	79.48	76.57	79.14
7457	NYSE	TMP	Mon, Feb 6, 2023	77.10	77.67	76.34	77.42
7456	NYSE	TMP	Fri, Feb 3, 2023	77.00	78.92	77.00	77.87
7455	NYSE	TMP	Thu, Feb 2, 2023	75.58	77.77	75.58	77.77
7454	NYSE	TMP	Wed, Feb 1, 2023	74.72	76.47	74.27	75.08
7453	NYSE	TMP	Tue, Jan 31, 2023	74.42	76.17	74.42	75.33
7452	NYSE	TMP	Mon, Jan 30, 2023	74.84	74.91	74.28	74.28
7451	NYSE	TMP	Fri, Jan 27, 2023	76.59	76.63	75.35	75.35
7450	NYSE	TMP	Thu, Jan 26, 2023	74.48	74.69	74.27	74.69
7449	NYSE	TMP	Wed, Jan 25, 2023	74.18	74.94	74.18	74.48
7448	NYSE	TMP	Tue, Jan 24, 2023	75.00	75.18	74.50	74.50
7447	NYSE	TMP	Mon, Jan 23, 2023	75.01	75.46	74.82	75.15
7446	NYSE	TMP	Fri, Jan 20, 2023	75.20	75.61	74.20	75.26
7445	NYSE	TMP	Thu, Jan 19, 2023	74.05	74.85	73.93	74.04
7444	NYSE	TMP	Wed, Jan 18, 2023	76.00	76.25	74.19	74.75
7443	NYSE	TMP	Tue, Jan 17, 2023	76.94	76.94	75.65	76.52
7442	NYSE	TMP	Fri, Jan 13, 2023	76.23	77.79	76.23	77.30
7441	NYSE	TMP	Thu, Jan 12, 2023	75.92	77.64	75.65	77.34
7440	NYSE	TMP	Wed, Jan 11, 2023	76.21	76.21	74.41	75.49
7439	NYSE	TMP	Tue, Jan 10, 2023	75.61	76.41	74.34	75.42
7438	NYSE	TMP	Mon, Jan 9, 2023	76.93	77.43	75.24	75.99
7437	NYSE	TMP	Fri, Jan 6, 2023	75.98	77.52	75.35	77.33
7436	NYSE	TMP	Thu, Jan 5, 2023	76.07	76.14	74.83	75.79
7435	NYSE	TMP	Wed, Jan 4, 2023	77.26	77.26	75.84	76.36
7434	NYSE	TMP	Tue, Jan 3, 2023	78.06	78.06	76.30	77.08
7433	NYSE	TMP	Fri, Dec 30, 2022	77.71	78.14	76.45	77.58
7432	NYSE	TMP	Thu, Dec 29, 2022	77.49	77.64	76.87	77.45
7431	NYSE	TMP	Wed, Dec 28, 2022	77.30	77.50	76.70	76.79
7430	NYSE	TMP	Tue, Dec 27, 2022	78.00	78.08	77.75	78.05
7429	NYSE	TMP	Fri, Dec 23, 2022	77.00	77.84	76.65	77.42
7428	NYSE	TMP	Thu, Dec 22, 2022	77.20	77.22	75.97	76.76
7427	NYSE	TMP	Wed, Dec 21, 2022	76.66	77.74	75.90	77.72
7426	NYSE	TMP	Tue, Dec 20, 2022	76.47	76.86	75.05	76.25
7425	NYSE	TMP	Mon, Dec 19, 2022	75.78	76.74	75.78	76.16
7424	NYSE	TMP	Fri, Dec 16, 2022	75.24	76.20	74.45	75.49
7423	NYSE	TMP	Thu, Dec 15, 2022	77.58	78.03	75.70	76.19
7422	NYSE	TMP	Wed, Dec 14, 2022	79.87	79.87	77.40	77.86
7421	NYSE	TMP	Tue, Dec 13, 2022	81.54	81.74	79.25	79.27
7420	NYSE	TMP	Mon, Dec 12, 2022	80.01	80.56	79.30	79.84
7419	NYSE	TMP	Fri, Dec 9, 2022	79.84	80.68	79.64	79.79
7418	NYSE	TMP	Thu, Dec 8, 2022	80.34	80.92	80.04	80.26
7417	NYSE	TMP	Wed, Dec 7, 2022	80.49	81.53	79.79	79.94
7416	NYSE	TMP	Tue, Dec 6, 2022	80.89	81.40	80.41	81.18
7415	NYSE	TMP	Mon, Dec 5, 2022	82.75	82.75	80.43	80.66
7414	NYSE	TMP	Fri, Dec 2, 2022	82.63	83.90	82.63	83.29
7413	NYSE	TMP	Thu, Dec 1, 2022	84.01	84.14	82.65	83.76
7412	NYSE	TMP	Wed, Nov 30, 2022	81.82	83.94	81.04	83.54
7411	NYSE	TMP	Tue, Nov 29, 2022	82.26	82.57	81.68	82.01
7410	NYSE	TMP	Mon, Nov 28, 2022	84.19	84.19	81.95	82.44
7409	NYSE	TMP	Fri, Nov 25, 2022	84.24	84.24	82.30	84.01
7408	NYSE	TMP	Wed, Nov 23, 2022	84.00	84.70	82.89	83.49
7407	NYSE	TMP	Tue, Nov 22, 2022	84.00	84.19	82.68	83.47
7406	NYSE	TMP	Mon, Nov 21, 2022	83.49	84.22	82.64	84.01
7405	NYSE	TMP	Fri, Nov 18, 2022	85.00	85.00	82.29	82.73
7404	NYSE	TMP	Thu, Nov 17, 2022	83.16	83.16	82.08	83.05
7403	NYSE	TMP	Wed, Nov 16, 2022	84.25	84.30	82.18	82.73
7402	NYSE	TMP	Tue, Nov 15, 2022	83.00	84.73	82.63	84.49
7401	NYSE	TMP	Mon, Nov 14, 2022	82.08	83.01	81.25	81.91
7400	NYSE	TMP	Fri, Nov 11, 2022	83.24	83.39	80.96	81.25
7399	NYSE	TMP	Thu, Nov 10, 2022	81.32	83.70	81.32	83.22
7398	NYSE	TMP	Wed, Nov 9, 2022	80.35	81.53	80.35	81.48
7397	NYSE	TMP	Tue, Nov 8, 2022	81.63	82.05	80.90	81.23
7396	NYSE	TMP	Mon, Nov 7, 2022	82.53	82.78	81.68	82.17
7395	NYSE	TMP	Fri, Nov 4, 2022	81.60	83.79	81.51	83.19
7394	NYSE	TMP	Thu, Nov 3, 2022	80.55	82.49	80.55	81.36
7393	NYSE	TMP	Wed, Nov 2, 2022	82.82	83.77	81.29	82.27
7392	NYSE	TMP	Tue, Nov 1, 2022	82.98	84.25	82.70	83.33
7391	NYSE	TMP	Mon, Oct 31, 2022	82.07	83.76	82.07	82.84
7390	NYSE	TMP	Fri, Oct 28, 2022	81.76	83.15	81.26	83.15
7389	NYSE	TMP	Thu, Oct 27, 2022	80.06	81.68	80.06	80.47
7388	NYSE	TMP	Wed, Oct 26, 2022	80.85	80.98	79.46	79.75
7387	NYSE	TMP	Tue, Oct 25, 2022	79.58	80.09	78.69	79.89
7386	NYSE	TMP	Mon, Oct 24, 2022	78.76	79.49	78.48	79.46
7385	NYSE	TMP	Fri, Oct 21, 2022	78.53	78.76	76.21	78.62
7384	NYSE	TMP	Thu, Oct 20, 2022	78.59	78.85	76.04	76.48
7383	NYSE	TMP	Wed, Oct 19, 2022	77.12	78.98	77.12	78.76
7382	NYSE	TMP	Tue, Oct 18, 2022	79.01	79.50	78.27	78.57
7381	NYSE	TMP	Mon, Oct 17, 2022	78.24	78.87	77.98	78.82
7380	NYSE	TMP	Fri, Oct 14, 2022	77.63	77.84	76.87	77.45
7379	NYSE	TMP	Thu, Oct 13, 2022	73.45	77.81	73.45	77.81
7378	NYSE	TMP	Wed, Oct 12, 2022	74.41	75.05	74.13	74.76
7377	NYSE	TMP	Tue, Oct 11, 2022	73.40	75.28	73.40	75.00
7376	NYSE	TMP	Mon, Oct 10, 2022	73.09	74.53	73.09	74.23
7375	NYSE	TMP	Fri, Oct 7, 2022	74.08	75.22	73.25	73.44
7374	NYSE	TMP	Thu, Oct 6, 2022	75.30	75.45	74.85	75.03
7373	NYSE	TMP	Wed, Oct 5, 2022	75.22	75.86	74.86	75.57
7372	NYSE	TMP	Tue, Oct 4, 2022	74.23	76.23	74.23	76.09
7371	NYSE	TMP	Mon, Oct 3, 2022	72.66	73.63	72.22	73.45
7370	NYSE	TMP	Fri, Sep 30, 2022	73.34	74.31	72.45	72.62
7369	NYSE	TMP	Thu, Sep 29, 2022	73.51	74.14	72.58	73.05
7368	NYSE	TMP	Wed, Sep 28, 2022	73.57	74.98	73.04	74.09
7367	NYSE	TMP	Tue, Sep 27, 2022	75.16	75.55	73.24	73.31
7366	NYSE	TMP	Mon, Sep 26, 2022	74.96	75.74	74.12	74.70
7365	NYSE	TMP	Fri, Sep 23, 2022	74.33	75.03	74.07	75.02
7364	NYSE	TMP	Thu, Sep 22, 2022	75.65	75.94	74.76	75.51
7363	NYSE	TMP	Wed, Sep 21, 2022	77.04	77.58	75.89	76.32
7362	NYSE	TMP	Tue, Sep 20, 2022	74.40	77.19	74.40	76.93
7361	NYSE	TMP	Mon, Sep 19, 2022	74.71	76.98	74.71	76.74
7360	NYSE	TMP	Fri, Sep 16, 2022	74.56	75.62	74.32	74.68
7359	NYSE	TMP	Thu, Sep 15, 2022	74.77	76.09	74.77	75.53
7358	NYSE	TMP	Wed, Sep 14, 2022	73.84	75.00	73.84	74.65
7357	NYSE	TMP	Tue, Sep 13, 2022	74.45	75.52	73.48	74.00
7356	NYSE	TMP	Mon, Sep 12, 2022	75.06	76.34	75.06	76.34
7355	NYSE	TMP	Fri, Sep 9, 2022	75.74	75.74	74.91	75.33
7354	NYSE	TMP	Thu, Sep 8, 2022	74.16	75.23	74.16	74.57
7353	NYSE	TMP	Wed, Sep 7, 2022	73.86	74.89	72.72	74.75
7352	NYSE	TMP	Tue, Sep 6, 2022	72.99	73.97	72.00	73.74
7351	NYSE	TMP	Fri, Sep 2, 2022	73.45	73.45	71.03	71.77
7350	NYSE	TMP	Thu, Sep 1, 2022	72.13	73.19	71.83	73.19
7349	NYSE	TMP	Wed, Aug 31, 2022	72.59	72.65	71.64	71.64
7348	NYSE	TMP	Tue, Aug 30, 2022	72.50	72.96	72.13	72.85
7347	NYSE	TMP	Mon, Aug 29, 2022	73.77	73.77	72.33	72.33
7346	NYSE	TMP	Fri, Aug 26, 2022	75.94	75.94	73.65	74.10
7345	NYSE	TMP	Thu, Aug 25, 2022	74.51	75.59	74.42	75.18
7344	NYSE	TMP	Wed, Aug 24, 2022	75.46	75.47	74.21	74.65
7343	NYSE	TMP	Tue, Aug 23, 2022	76.69	76.69	75.02	75.03
7342	NYSE	TMP	Mon, Aug 22, 2022	77.76	78.13	76.07	76.43
7341	NYSE	TMP	Fri, Aug 19, 2022	78.39	78.46	77.35	78.31
7340	NYSE	TMP	Thu, Aug 18, 2022	77.62	78.92	77.62	78.69
7339	NYSE	TMP	Wed, Aug 17, 2022	79.01	79.29	78.36	78.94
7338	NYSE	TMP	Tue, Aug 16, 2022	78.56	79.90	78.38	79.90
7337	NYSE	TMP	Mon, Aug 15, 2022	77.91	79.13	77.61	78.89
7336	NYSE	TMP	Fri, Aug 12, 2022	77.41	78.74	75.87	78.29
7335	NYSE	TMP	Thu, Aug 11, 2022	76.99	77.15	75.98	76.28
7334	NYSE	TMP	Wed, Aug 10, 2022	76.52	76.52	75.20	76.23
7333	NYSE	TMP	Tue, Aug 9, 2022	75.12	75.79	74.43	75.42
7332	NYSE	TMP	Mon, Aug 8, 2022	75.01	75.58	74.72	75.13
7331	NYSE	TMP	Fri, Aug 5, 2022	75.64	75.67	74.31	75.35
7330	NYSE	TMP	Thu, Aug 4, 2022	74.92	75.01	74.19	74.74
7329	NYSE	TMP	Wed, Aug 3, 2022	76.30	76.30	74.97	75.32
7328	NYSE	TMP	Tue, Aug 2, 2022	76.02	76.18	74.98	75.15
7327	NYSE	TMP	Mon, Aug 1, 2022	76.36	77.10	74.86	76.86
7326	NYSE	TMP	Fri, Jul 29, 2022	76.66	77.52	76.61	76.58
7325	NYSE	TMP	Thu, Jul 28, 2022	76.79	77.38	75.93	77.24
7324	NYSE	TMP	Wed, Jul 27, 2022	76.68	77.34	76.26	77.11
7323	NYSE	TMP	Tue, Jul 26, 2022	74.24	76.31	74.15	76.05
7322	NYSE	TMP	Mon, Jul 25, 2022	72.63	74.68	72.63	74.64
7321	NYSE	TMP	Fri, Jul 22, 2022	74.30	75.00	73.44	74.19
7320	NYSE	TMP	Thu, Jul 21, 2022	74.11	75.00	73.88	75.00
7319	NYSE	TMP	Wed, Jul 20, 2022	73.95	74.59	73.00	74.58
7318	NYSE	TMP	Tue, Jul 19, 2022	72.82	74.90	72.82	74.27
7317	NYSE	TMP	Mon, Jul 18, 2022	73.18	73.88	72.05	72.48
7316	NYSE	TMP	Fri, Jul 15, 2022	72.23	73.17	71.27	73.10
7315	NYSE	TMP	Thu, Jul 14, 2022	70.00	71.17	69.51	70.79
7314	NYSE	TMP	Wed, Jul 13, 2022	71.40	71.91	70.82	70.83
7313	NYSE	TMP	Tue, Jul 12, 2022	71.41	73.02	71.41	72.04
7312	NYSE	TMP	Mon, Jul 11, 2022	72.33	72.59	71.93	72.31
7311	NYSE	TMP	Fri, Jul 8, 2022	71.65	72.85	71.60	72.45
7310	NYSE	TMP	Thu, Jul 7, 2022	72.64	74.54	72.32	72.41
7309	NYSE	TMP	Wed, Jul 6, 2022	73.00	73.13	71.92	72.83
7308	NYSE	TMP	Tue, Jul 5, 2022	72.07	73.43	70.87	73.39
7307	NYSE	TMP	Fri, Jul 1, 2022	71.45	73.17	69.51	72.95
7306	NYSE	TMP	Thu, Jun 30, 2022	69.85	72.20	69.85	72.10
7305	NYSE	TMP	Wed, Jun 29, 2022	71.18	71.34	70.46	70.94
7304	NYSE	TMP	Tue, Jun 28, 2022	71.46	72.35	70.84	71.02
7303	NYSE	TMP	Mon, Jun 27, 2022	72.55	72.95	71.32	71.46
7302	NYSE	TMP	Fri, Jun 24, 2022	70.21	73.19	70.21	72.37
7301	NYSE	TMP	Thu, Jun 23, 2022	70.68	70.68	69.70	70.40
7300	NYSE	TMP	Wed, Jun 22, 2022	70.63	71.60	70.45	70.92
7299	NYSE	TMP	Tue, Jun 21, 2022	70.90	71.19	70.50	70.89
7298	NYSE	TMP	Fri, Jun 17, 2022	69.43	70.45	69.19	69.75
7297	NYSE	TMP	Thu, Jun 16, 2022	69.90	69.90	68.50	68.90
7296	NYSE	TMP	Wed, Jun 15, 2022	70.42	71.32	69.85	70.47
7295	NYSE	TMP	Tue, Jun 14, 2022	69.72	72.00	69.48	70.28
7294	NYSE	TMP	Mon, Jun 13, 2022	69.20	71.34	69.20	69.99
7293	NYSE	TMP	Fri, Jun 10, 2022	71.20	71.55	70.41	70.74
7292	NYSE	TMP	Thu, Jun 9, 2022	73.24	73.55	72.00	72.08
7291	NYSE	TMP	Wed, Jun 8, 2022	74.82	74.84	73.22	73.92
7290	NYSE	TMP	Tue, Jun 7, 2022	73.62	75.03	73.55	75.02
7289	NYSE	TMP	Mon, Jun 6, 2022	74.22	75.12	74.22	74.68
7288	NYSE	TMP	Fri, Jun 3, 2022	74.50	74.87	73.91	73.91
7287	NYSE	TMP	Thu, Jun 2, 2022	75.05	75.64	74.00	75.43
7286	NYSE	TMP	Wed, Jun 1, 2022	76.00	76.00	74.41	74.53
7285	NYSE	TMP	Tue, May 31, 2022	75.65	76.84	74.75	76.21
7284	NYSE	TMP	Fri, May 27, 2022	75.09	75.95	74.60	75.95
7283	NYSE	TMP	Thu, May 26, 2022	74.71	75.32	73.90	74.80
7282	NYSE	TMP	Wed, May 25, 2022	74.08	74.72	73.58	73.81
7281	NYSE	TMP	Tue, May 24, 2022	72.45	73.90	71.82	73.56
7280	NYSE	TMP	Mon, May 23, 2022	71.94	73.57	71.70	72.54
7279	NYSE	TMP	Fri, May 20, 2022	72.15	72.15	69.70	71.05
7278	NYSE	TMP	Thu, May 19, 2022	72.32	73.21	70.49	70.74
7277	NYSE	TMP	Wed, May 18, 2022	72.83	73.80	72.12	72.53
7276	NYSE	TMP	Tue, May 17, 2022	73.15	74.33	73.15	74.12
7275	NYSE	TMP	Mon, May 16, 2022	72.75	73.31	71.87	72.66
7274	NYSE	TMP	Fri, May 13, 2022	73.85	73.85	72.16	72.35
7273	NYSE	TMP	Thu, May 12, 2022	73.50	73.52	72.15	73.39
7272	NYSE	TMP	Wed, May 11, 2022	73.96	75.33	72.67	72.85
7271	NYSE	TMP	Tue, May 10, 2022	74.20	75.40	73.17	73.64
7270	NYSE	TMP	Mon, May 9, 2022	72.70	75.08	72.67	74.47
7269	NYSE	TMP	Fri, May 6, 2022	74.21	74.21	72.95	73.37
7268	NYSE	TMP	Thu, May 5, 2022	75.48	75.48	73.38	74.21
7267	NYSE	TMP	Wed, May 4, 2022	74.79	76.30	74.20	76.02
7266	NYSE	TMP	Tue, May 3, 2022	74.26	74.98	73.36	74.15
7265	NYSE	TMP	Mon, May 2, 2022	73.64	75.92	73.32	74.47
7264	NYSE	TMP	Fri, Apr 29, 2022	74.22	75.55	72.52	73.00
7263	NYSE	TMP	Thu, Apr 28, 2022	74.91	75.76	74.20	75.63
7262	NYSE	TMP	Wed, Apr 27, 2022	75.64	75.84	74.24	74.54
7261	NYSE	TMP	Tue, Apr 26, 2022	75.64	76.50	75.08	75.19
7260	NYSE	TMP	Mon, Apr 25, 2022	76.11	77.13	74.99	76.92
7259	NYSE	TMP	Fri, Apr 22, 2022	78.16	78.16	76.51	76.51
7258	NYSE	TMP	Thu, Apr 21, 2022	79.56	79.56	77.97	78.16
7257	NYSE	TMP	Wed, Apr 20, 2022	78.22	79.84	78.22	79.08
7256	NYSE	TMP	Tue, Apr 19, 2022	75.84	78.97	75.84	78.69
7255	NYSE	TMP	Mon, Apr 18, 2022	76.55	77.52	76.55	76.98
7254	NYSE	TMP	Thu, Apr 14, 2022	77.49	77.75	76.60	76.94
7253	NYSE	TMP	Wed, Apr 13, 2022	76.08	77.58	76.08	76.92
7252	NYSE	TMP	Tue, Apr 12, 2022	76.48	77.17	76.29	76.29
7251	NYSE	TMP	Mon, Apr 11, 2022	75.29	76.92	75.29	76.06
7250	NYSE	TMP	Fri, Apr 8, 2022	76.35	76.73	75.05	75.05
7249	NYSE	TMP	Thu, Apr 7, 2022	76.57	76.60	75.59	75.80
7248	NYSE	TMP	Wed, Apr 6, 2022	76.81	77.78	76.00	76.00
7247	NYSE	TMP	Tue, Apr 5, 2022	77.75	78.31	76.70	76.95
7246	NYSE	TMP	Mon, Apr 4, 2022	78.80	78.80	77.62	77.71
7245	NYSE	TMP	Fri, Apr 1, 2022	78.15	79.30	77.99	79.03
7244	NYSE	TMP	Thu, Mar 31, 2022	78.59	79.11	77.93	78.27
7243	NYSE	TMP	Wed, Mar 30, 2022	80.43	80.43	78.06	78.12
7242	NYSE	TMP	Tue, Mar 29, 2022	80.49	81.00	79.41	80.25
7241	NYSE	TMP	Mon, Mar 28, 2022	79.50	80.16	77.97	79.58
7240	NYSE	TMP	Fri, Mar 25, 2022	78.61	80.60	78.10	80.23
7239	NYSE	TMP	Thu, Mar 24, 2022	77.87	78.73	77.80	78.73
7238	NYSE	TMP	Wed, Mar 23, 2022	79.46	79.46	77.86	78.19
7237	NYSE	TMP	Tue, Mar 22, 2022	79.65	81.46	79.65	80.33
7236	NYSE	TMP	Mon, Mar 21, 2022	80.44	80.44	79.12	79.65
7235	NYSE	TMP	Fri, Mar 18, 2022	80.29	80.29	78.47	79.30
7234	NYSE	TMP	Thu, Mar 17, 2022	80.90	80.97	79.61	80.58
7233	NYSE	TMP	Wed, Mar 16, 2022	80.55	81.03	80.12	80.86
7232	NYSE	TMP	Tue, Mar 15, 2022	80.67	81.22	79.53	80.40
7231	NYSE	TMP	Mon, Mar 14, 2022	80.74	81.09	80.29	80.89
7230	NYSE	TMP	Fri, Mar 11, 2022	79.27	80.53	79.27	79.77
7229	NYSE	TMP	Thu, Mar 10, 2022	77.56	79.25	77.56	79.01
7228	NYSE	TMP	Wed, Mar 9, 2022	79.37	79.43	78.45	78.96
7227	NYSE	TMP	Tue, Mar 8, 2022	78.67	79.28	77.11	77.13
7226	NYSE	TMP	Mon, Mar 7, 2022	78.56	79.04	78.03	78.37
7225	NYSE	TMP	Fri, Mar 4, 2022	77.83	79.39	77.83	78.78
7224	NYSE	TMP	Thu, Mar 3, 2022	78.90	79.73	78.04	79.52
7223	NYSE	TMP	Wed, Mar 2, 2022	76.50	79.17	76.50	78.92
7222	NYSE	TMP	Tue, Mar 1, 2022	78.44	78.44	75.61	76.17
7221	NYSE	TMP	Mon, Feb 28, 2022	78.40	79.87	78.40	79.10
7220	NYSE	TMP	Fri, Feb 25, 2022	77.60	79.91	77.60	79.37
7219	NYSE	TMP	Thu, Feb 24, 2022	76.55	77.66	75.43	76.99
7218	NYSE	TMP	Wed, Feb 23, 2022	80.30	80.76	77.67	77.92
7217	NYSE	TMP	Tue, Feb 22, 2022	80.07	80.98	79.53	79.80
7216	NYSE	TMP	Fri, Feb 18, 2022	78.50	80.46	78.50	80.06
7215	NYSE	TMP	Thu, Feb 17, 2022	80.40	80.80	79.28	79.76
7214	NYSE	TMP	Wed, Feb 16, 2022	80.58	80.95	79.99	80.38
7213	NYSE	TMP	Tue, Feb 15, 2022	79.70	81.41	79.20	81.25
7212	NYSE	TMP	Mon, Feb 14, 2022	78.91	79.42	77.96	78.03
7211	NYSE	TMP	Fri, Feb 11, 2022	78.13	79.72	77.72	78.27
7210	NYSE	TMP	Thu, Feb 10, 2022	78.19	79.67	77.46	77.76
7209	NYSE	TMP	Wed, Feb 9, 2022	80.61	80.61	77.90	78.19
7208	NYSE	TMP	Tue, Feb 8, 2022	79.56	80.93	79.56	80.73
7207	NYSE	TMP	Mon, Feb 7, 2022	78.65	79.26	78.62	79.22
7206	NYSE	TMP	Fri, Feb 4, 2022	79.52	80.24	78.83	79.50
7205	NYSE	TMP	Thu, Feb 3, 2022	79.78	80.73	79.04	79.70
7204	NYSE	TMP	Wed, Feb 2, 2022	80.90	81.52	79.03	80.23
7203	NYSE	TMP	Tue, Feb 1, 2022	79.98	80.91	77.39	80.91
7202	NYSE	TMP	Mon, Jan 31, 2022	77.96	80.20	77.69	79.56
7201	NYSE	TMP	Fri, Jan 28, 2022	79.09	80.12	77.38	79.58
7200	NYSE	TMP	Thu, Jan 27, 2022	81.77	83.80	79.86	79.96
7199	NYSE	TMP	Wed, Jan 26, 2022	83.38	84.18	81.02	81.77
7198	NYSE	TMP	Tue, Jan 25, 2022	82.48	83.99	81.42	82.70
7197	NYSE	TMP	Mon, Jan 24, 2022	79.91	83.71	79.91	82.94
7196	NYSE	TMP	Fri, Jan 21, 2022	80.82	83.65	80.82	81.11
7195	NYSE	TMP	Thu, Jan 20, 2022	83.02	83.80	80.86	81.03
7194	NYSE	TMP	Wed, Jan 19, 2022	83.75	84.19	82.91	82.91
7193	NYSE	TMP	Tue, Jan 18, 2022	85.67	85.71	83.90	84.35
7192	NYSE	TMP	Fri, Jan 14, 2022	84.21	85.98	84.20	85.94
7191	NYSE	TMP	Thu, Jan 13, 2022	84.89	85.76	84.40	84.72
7190	NYSE	TMP	Wed, Jan 12, 2022	84.28	85.05	83.72	83.93
7189	NYSE	TMP	Tue, Jan 11, 2022	85.70	85.70	83.91	84.18
7188	NYSE	TMP	Mon, Jan 10, 2022	86.14	86.14	84.84	85.10
7187	NYSE	TMP	Fri, Jan 7, 2022	86.00	86.42	85.52	86.30
7186	NYSE	TMP	Thu, Jan 6, 2022	84.34	86.14	84.34	85.98
7185	NYSE	TMP	Wed, Jan 5, 2022	83.59	85.70	83.59	84.55
7184	NYSE	TMP	Tue, Jan 4, 2022	85.03	85.92	85.03	85.05
7183	NYSE	TMP	Mon, Jan 3, 2022	83.67	85.46	83.17	84.10
7182	NYSE	TMP	Fri, Dec 31, 2021	84.16	84.16	82.73	83.58
7181	NYSE	TMP	Thu, Dec 30, 2021	83.09	83.35	82.64	83.31
7180	NYSE	TMP	Wed, Dec 29, 2021	83.13	83.82	81.67	83.49
7179	NYSE	TMP	Tue, Dec 28, 2021	83.19	84.10	82.59	83.33
7178	NYSE	TMP	Mon, Dec 27, 2021	82.73	83.59	81.84	83.59
7177	NYSE	TMP	Thu, Dec 23, 2021	81.22	82.64	81.22	82.43
7176	NYSE	TMP	Wed, Dec 22, 2021	80.59	82.21	80.32	81.62
7175	NYSE	TMP	Tue, Dec 21, 2021	80.10	81.84	80.10	81.63
7174	NYSE	TMP	Mon, Dec 20, 2021	79.66	80.13	78.20	79.26
7173	NYSE	TMP	Fri, Dec 17, 2021	81.71	81.80	79.45	80.26
7172	NYSE	TMP	Thu, Dec 16, 2021	82.17	83.90	81.27	81.86
7171	NYSE	TMP	Wed, Dec 15, 2021	80.32	81.69	78.93	81.61
7170	NYSE	TMP	Tue, Dec 14, 2021	79.36	80.77	78.75	79.39
7169	NYSE	TMP	Mon, Dec 13, 2021	78.99	79.96	78.34	79.16
7168	NYSE	TMP	Fri, Dec 10, 2021	79.40	79.73	78.52	79.44
7167	NYSE	TMP	Thu, Dec 9, 2021	79.31	79.60	79.14	79.14
7166	NYSE	TMP	Wed, Dec 8, 2021	80.38	80.51	79.10	80.51
7165	NYSE	TMP	Tue, Dec 7, 2021	81.59	81.76	79.28	79.41
7164	NYSE	TMP	Mon, Dec 6, 2021	80.32	81.53	80.30	81.04
7163	NYSE	TMP	Fri, Dec 3, 2021	80.97	80.97	78.45	78.79
7162	NYSE	TMP	Thu, Dec 2, 2021	77.36	80.89	77.21	80.83
7161	NYSE	TMP	Wed, Dec 1, 2021	79.97	80.89	77.45	77.45
7160	NYSE	TMP	Tue, Nov 30, 2021	78.43	78.72	77.30	78.16
7159	NYSE	TMP	Mon, Nov 29, 2021	81.08	81.90	78.44	78.46
7158	NYSE	TMP	Fri, Nov 26, 2021	82.04	83.57	78.84	80.11
7157	NYSE	TMP	Wed, Nov 24, 2021	84.47	85.45	83.99	84.03
7156	NYSE	TMP	Tue, Nov 23, 2021	84.01	85.05	83.81	85.02
7155	NYSE	TMP	Mon, Nov 22, 2021	83.70	85.68	83.06	83.55
7154	NYSE	TMP	Fri, Nov 19, 2021	82.91	83.61	82.55	82.89
7153	NYSE	TMP	Thu, Nov 18, 2021	83.67	84.03	82.59	83.90
7152	NYSE	TMP	Wed, Nov 17, 2021	83.47	83.90	82.52	83.74
7151	NYSE	TMP	Tue, Nov 16, 2021	85.17	85.17	83.81	84.03
7150	NYSE	TMP	Mon, Nov 15, 2021	84.60	85.75	83.80	84.83
7149	NYSE	TMP	Fri, Nov 12, 2021	85.00	85.00	83.43	83.89
7148	NYSE	TMP	Thu, Nov 11, 2021	84.20	84.88	83.90	84.48
7147	NYSE	TMP	Wed, Nov 10, 2021	83.97	84.95	83.78	83.78
7146	NYSE	TMP	Tue, Nov 9, 2021	84.18	84.71	83.40	83.97
7145	NYSE	TMP	Mon, Nov 8, 2021	85.27	85.72	84.24	84.98
7144	NYSE	TMP	Fri, Nov 5, 2021	83.60	85.90	83.60	84.73
7143	NYSE	TMP	Thu, Nov 4, 2021	84.07	84.20	81.60	82.94
7142	NYSE	TMP	Wed, Nov 3, 2021	81.35	85.10	81.35	84.33
7141	NYSE	TMP	Tue, Nov 2, 2021	83.67	84.18	81.75	81.98
7140	NYSE	TMP	Mon, Nov 1, 2021	82.49	84.00	82.46	83.54
7139	NYSE	TMP	Fri, Oct 29, 2021	81.49	82.25	81.27	81.54
7138	NYSE	TMP	Thu, Oct 28, 2021	81.70	82.25	81.28	81.86
7137	NYSE	TMP	Wed, Oct 27, 2021	83.18	83.43	80.41	80.53
7136	NYSE	TMP	Tue, Oct 26, 2021	83.99	84.67	83.20	83.31
7135	NYSE	TMP	Mon, Oct 25, 2021	82.96	84.00	82.10	83.74
7134	NYSE	TMP	Fri, Oct 22, 2021	80.81	82.61	80.81	81.96
7133	NYSE	TMP	Thu, Oct 21, 2021	79.67	82.85	79.67	81.56
7132	NYSE	TMP	Wed, Oct 20, 2021	81.73	83.01	81.73	82.92
7131	NYSE	TMP	Tue, Oct 19, 2021	82.23	82.23	81.24	81.44
7130	NYSE	TMP	Mon, Oct 18, 2021	81.88	82.20	81.02	81.43
7129	NYSE	TMP	Fri, Oct 15, 2021	84.00	84.00	81.91	81.91
7128	NYSE	TMP	Thu, Oct 14, 2021	82.00	82.44	79.53	82.24
7127	NYSE	TMP	Wed, Oct 13, 2021	81.88	81.88	80.63	81.26
7126	NYSE	TMP	Tue, Oct 12, 2021	81.56	82.17	81.15	81.73
7125	NYSE	TMP	Mon, Oct 11, 2021	83.00	83.40	81.22	81.23
7124	NYSE	TMP	Fri, Oct 8, 2021	82.50	83.85	82.50	82.67
7123	NYSE	TMP	Thu, Oct 7, 2021	82.80	83.14	82.10	83.00
7122	NYSE	TMP	Wed, Oct 6, 2021	82.00	82.21	80.78	81.73
7121	NYSE	TMP	Tue, Oct 5, 2021	81.26	82.82	80.53	82.32
7120	NYSE	TMP	Mon, Oct 4, 2021	80.52	82.87	80.18	81.00
7119	NYSE	TMP	Fri, Oct 1, 2021	81.00	83.11	78.56	81.92
7118	NYSE	TMP	Thu, Sep 30, 2021	81.54	81.95	80.28	80.91
7117	NYSE	TMP	Wed, Sep 29, 2021	80.54	81.40	80.00	81.07
7116	NYSE	TMP	Tue, Sep 28, 2021	79.30	80.70	78.02	79.50
7115	NYSE	TMP	Mon, Sep 27, 2021	78.61	82.00	78.61	80.63
7114	NYSE	TMP	Fri, Sep 24, 2021	78.53	78.84	77.91	78.44
7113	NYSE	TMP	Thu, Sep 23, 2021	76.50	78.72	76.50	77.92
7112	NYSE	TMP	Wed, Sep 22, 2021	74.84	77.41	74.84	75.81
7111	NYSE	TMP	Tue, Sep 21, 2021	75.80	75.80	74.23	74.38
7110	NYSE	TMP	Mon, Sep 20, 2021	75.95	76.01	74.40	75.13
7109	NYSE	TMP	Fri, Sep 17, 2021	75.47	79.44	74.63	77.85
7108	NYSE	TMP	Thu, Sep 16, 2021	76.76	76.76	75.07	75.08
7107	NYSE	TMP	Wed, Sep 15, 2021	75.90	77.09	75.36	76.49
7106	NYSE	TMP	Tue, Sep 14, 2021	77.18	77.18	75.44	75.57
7105	NYSE	TMP	Mon, Sep 13, 2021	76.09	77.32	75.50	77.02
7104	NYSE	TMP	Fri, Sep 10, 2021	77.39	77.39	75.23	75.61
7103	NYSE	TMP	Thu, Sep 9, 2021	77.25	77.95	76.62	76.78
7102	NYSE	TMP	Wed, Sep 8, 2021	77.65	78.07	76.48	77.06
7101	NYSE	TMP	Tue, Sep 7, 2021	79.43	79.61	77.44	77.67
7100	NYSE	TMP	Fri, Sep 3, 2021	79.90	79.90	78.39	79.24
7099	NYSE	TMP	Thu, Sep 2, 2021	80.00	80.64	78.39	79.76
7098	NYSE	TMP	Wed, Sep 1, 2021	79.90	79.90	78.15	79.57
7097	NYSE	TMP	Tue, Aug 31, 2021	79.13	79.59	78.20	79.59
7096	NYSE	TMP	Mon, Aug 30, 2021	80.72	80.72	78.08	78.08
7095	NYSE	TMP	Fri, Aug 27, 2021	77.53	80.64	77.53	80.62
7094	NYSE	TMP	Thu, Aug 26, 2021	78.92	78.92	77.33	77.33
7093	NYSE	TMP	Wed, Aug 25, 2021	77.00	80.34	77.00	78.91
7092	NYSE	TMP	Tue, Aug 24, 2021	79.88	79.88	78.65	79.27
7091	NYSE	TMP	Mon, Aug 23, 2021	80.57	80.57	79.47	79.52
7090	NYSE	TMP	Fri, Aug 20, 2021	78.08	80.40	78.08	80.01
7089	NYSE	TMP	Thu, Aug 19, 2021	79.73	79.73	78.03	79.01
7088	NYSE	TMP	Wed, Aug 18, 2021	80.07	80.50	78.71	79.13
7087	NYSE	TMP	Tue, Aug 17, 2021	80.58	80.58	78.51	79.80
7086	NYSE	TMP	Mon, Aug 16, 2021	80.78	81.69	79.78	81.44
7085	NYSE	TMP	Fri, Aug 13, 2021	81.72	81.80	80.51	80.95
7084	NYSE	TMP	Thu, Aug 12, 2021	81.73	81.73	80.46	81.12
7083	NYSE	TMP	Wed, Aug 11, 2021	79.69	81.79	78.62	81.76
7082	NYSE	TMP	Tue, Aug 10, 2021	78.68	80.00	77.32	79.20
7081	NYSE	TMP	Mon, Aug 9, 2021	78.57	79.00	77.97	78.32
7080	NYSE	TMP	Fri, Aug 6, 2021	77.83	79.49	77.83	79.14
7079	NYSE	TMP	Thu, Aug 5, 2021	76.04	77.22	76.04	77.08
7078	NYSE	TMP	Wed, Aug 4, 2021	75.73	76.76	75.55	76.01
7077	NYSE	TMP	Tue, Aug 3, 2021	75.70	77.33	74.99	77.06
7076	NYSE	TMP	Mon, Aug 2, 2021	76.51	78.01	75.09	75.59
7075	NYSE	TMP	Fri, Jul 30, 2021	76.85	77.05	76.05	76.21
7074	NYSE	TMP	Thu, Jul 29, 2021	77.25	77.75	76.66	76.69
7073	NYSE	TMP	Wed, Jul 28, 2021	76.48	77.05	75.35	76.56
7072	NYSE	TMP	Tue, Jul 27, 2021	75.35	76.72	75.30	75.69
7071	NYSE	TMP	Mon, Jul 26, 2021	75.62	76.74	75.62	76.05
7070	NYSE	TMP	Fri, Jul 23, 2021	74.25	75.88	74.25	75.54
7069	NYSE	TMP	Thu, Jul 22, 2021	75.79	76.25	73.81	74.07
7068	NYSE	TMP	Wed, Jul 21, 2021	76.07	76.89	75.69	75.85
7067	NYSE	TMP	Tue, Jul 20, 2021	73.71	77.48	73.71	75.14
7066	NYSE	TMP	Mon, Jul 19, 2021	73.80	75.32	73.18	73.63
7065	NYSE	TMP	Fri, Jul 16, 2021	77.52	77.98	75.34	75.62
7064	NYSE	TMP	Thu, Jul 15, 2021	74.75	77.13	74.75	76.71
7063	NYSE	TMP	Wed, Jul 14, 2021	76.31	76.31	75.64	76.10
7062	NYSE	TMP	Tue, Jul 13, 2021	77.26	77.26	76.00	76.01
7061	NYSE	TMP	Mon, Jul 12, 2021	77.07	77.80	76.14	77.80
7060	NYSE	TMP	Fri, Jul 9, 2021	75.40	77.85	75.40	77.40
7059	NYSE	TMP	Thu, Jul 8, 2021	74.01	76.05	73.57	74.20
7058	NYSE	TMP	Wed, Jul 7, 2021	74.70	76.85	74.49	75.33
7057	NYSE	TMP	Tue, Jul 6, 2021	76.99	76.99	74.46	74.73
7056	NYSE	TMP	Fri, Jul 2, 2021	78.36	79.18	76.79	76.79
7055	NYSE	TMP	Thu, Jul 1, 2021	78.02	78.75	77.99	78.28
7054	NYSE	TMP	Wed, Jun 30, 2021	77.59	79.19	77.46	77.56
7053	NYSE	TMP	Tue, Jun 29, 2021	78.41	78.83	77.94	78.03
7052	NYSE	TMP	Mon, Jun 28, 2021	80.27	80.27	77.74	78.20
7051	NYSE	TMP	Fri, Jun 25, 2021	80.44	81.14	79.91	80.14
7050	NYSE	TMP	Thu, Jun 24, 2021	79.53	80.72	79.29	80.46
7049	NYSE	TMP	Wed, Jun 23, 2021	79.99	80.36	79.47	79.53
7048	NYSE	TMP	Tue, Jun 22, 2021	79.59	80.58	79.10	79.99
7047	NYSE	TMP	Mon, Jun 21, 2021	78.75	80.90	78.75	80.33
7046	NYSE	TMP	Fri, Jun 18, 2021	79.10	80.00	77.58	78.38
7045	NYSE	TMP	Thu, Jun 17, 2021	83.51	83.73	80.69	80.83
7044	NYSE	TMP	Wed, Jun 16, 2021	82.74	84.56	82.02	84.09
7043	NYSE	TMP	Tue, Jun 15, 2021	83.23	83.33	81.40	83.33
7042	NYSE	TMP	Mon, Jun 14, 2021	83.11	83.42	80.99	81.51
7041	NYSE	TMP	Fri, Jun 11, 2021	83.38	83.42	82.66	82.72
7040	NYSE	TMP	Thu, Jun 10, 2021	84.11	84.11	82.41	82.63
7039	NYSE	TMP	Wed, Jun 9, 2021	84.56	84.97	82.99	83.12
7038	NYSE	TMP	Tue, Jun 8, 2021	83.95	85.48	83.72	85.17
7037	NYSE	TMP	Mon, Jun 7, 2021	83.13	83.99	82.71	83.79
7036	NYSE	TMP	Fri, Jun 4, 2021	82.48	82.89	82.24	82.50
7035	NYSE	TMP	Thu, Jun 3, 2021	81.25	82.63	81.10	82.54
7034	NYSE	TMP	Wed, Jun 2, 2021	82.49	82.96	80.85	81.22
7033	NYSE	TMP	Tue, Jun 1, 2021	82.77	83.42	80.74	82.31
7032	NYSE	TMP	Fri, May 28, 2021	82.51	82.51	80.37	81.15
7031	NYSE	TMP	Thu, May 27, 2021	81.26	81.74	80.42	81.71
7030	NYSE	TMP	Wed, May 26, 2021	79.59	80.62	78.51	80.02
7029	NYSE	TMP	Tue, May 25, 2021	81.00	81.40	78.44	78.50
7028	NYSE	TMP	Mon, May 24, 2021	82.53	82.56	80.85	81.52
7027	NYSE	TMP	Fri, May 21, 2021	82.22	82.50	80.96	82.05
7026	NYSE	TMP	Thu, May 20, 2021	80.80	81.17	80.00	80.87
7025	NYSE	TMP	Wed, May 19, 2021	80.47	81.32	79.54	81.07
7024	NYSE	TMP	Tue, May 18, 2021	83.49	84.00	81.06	81.57
7023	NYSE	TMP	Mon, May 17, 2021	83.00	84.02	81.77	84.02
7022	NYSE	TMP	Fri, May 14, 2021	82.15	83.27	81.31	83.23
7021	NYSE	TMP	Thu, May 13, 2021	77.48	82.67	77.48	82.18
7020	NYSE	TMP	Wed, May 12, 2021	78.45	78.95	76.79	76.81
7019	NYSE	TMP	Tue, May 11, 2021	77.43	78.80	77.43	78.36
7018	NYSE	TMP	Mon, May 10, 2021	79.60	80.64	78.81	78.82
7017	NYSE	TMP	Fri, May 7, 2021	79.20	80.40	79.20	79.71
7016	NYSE	TMP	Thu, May 6, 2021	79.79	81.23	79.13	80.57
7015	NYSE	TMP	Wed, May 5, 2021	79.86	80.11	79.03	80.11
7014	NYSE	TMP	Tue, May 4, 2021	80.48	80.92	79.53	80.46
7013	NYSE	TMP	Mon, May 3, 2021	80.00	80.54	79.17	80.28
7012	NYSE	TMP	Fri, Apr 30, 2021	77.32	79.67	77.32	78.15
7011	NYSE	TMP	Thu, Apr 29, 2021	78.87	79.33	78.07	78.39
7010	NYSE	TMP	Wed, Apr 28, 2021	79.22	79.27	77.70	78.05
7009	NYSE	TMP	Tue, Apr 27, 2021	78.74	79.32	77.81	78.35
7008	NYSE	TMP	Mon, Apr 26, 2021	80.34	80.34	78.44	78.97
7007	NYSE	TMP	Fri, Apr 23, 2021	78.36	80.40	78.36	79.38
7006	NYSE	TMP	Thu, Apr 22, 2021	78.44	78.89	77.53	77.94
7005	NYSE	TMP	Wed, Apr 21, 2021	76.90	78.81	76.90	78.56
7004	NYSE	TMP	Tue, Apr 20, 2021	78.99	78.99	76.64	76.90
7003	NYSE	TMP	Mon, Apr 19, 2021	79.16	80.73	78.63	78.99
7002	NYSE	TMP	Fri, Apr 16, 2021	81.14	81.14	79.63	79.79
7001	NYSE	TMP	Thu, Apr 15, 2021	80.90	80.90	78.97	79.84
7000	NYSE	TMP	Wed, Apr 14, 2021	79.21	80.92	79.21	80.16
6999	NYSE	TMP	Tue, Apr 13, 2021	81.13	81.13	79.20	79.21
6998	NYSE	TMP	Mon, Apr 12, 2021	81.51	81.51	80.73	80.74
6997	NYSE	TMP	Fri, Apr 9, 2021	80.53	81.24	79.94	80.75
6996	NYSE	TMP	Thu, Apr 8, 2021	79.53	80.97	79.25	80.60
6995	NYSE	TMP	Wed, Apr 7, 2021	80.01	81.27	79.59	79.72
6994	NYSE	TMP	Tue, Apr 6, 2021	81.22	81.80	80.38	80.90
6993	NYSE	TMP	Mon, Apr 5, 2021	83.11	83.11	80.79	81.47
6992	NYSE	TMP	Thu, Apr 1, 2021	81.67	82.55	80.77	82.54
6991	NYSE	TMP	Wed, Mar 31, 2021	84.38	85.25	82.19	82.70
6990	NYSE	TMP	Tue, Mar 30, 2021	83.73	85.03	83.55	84.38
6989	NYSE	TMP	Mon, Mar 29, 2021	84.04	85.29	82.59	82.92
6988	NYSE	TMP	Fri, Mar 26, 2021	85.16	85.56	84.03	84.90
6987	NYSE	TMP	Thu, Mar 25, 2021	81.00	83.81	80.15	83.67
6986	NYSE	TMP	Wed, Mar 24, 2021	82.16	86.58	81.10	81.11
6985	NYSE	TMP	Tue, Mar 23, 2021	82.70	82.70	80.32	80.50
6984	NYSE	TMP	Mon, Mar 22, 2021	85.92	85.92	83.18	83.96
6983	NYSE	TMP	Fri, Mar 19, 2021	84.25	87.29	82.68	86.99
6982	NYSE	TMP	Thu, Mar 18, 2021	87.37	87.37	84.50	85.17
6981	NYSE	TMP	Wed, Mar 17, 2021	88.95	88.95	85.59	86.61
6980	NYSE	TMP	Tue, Mar 16, 2021	90.86	90.86	87.73	88.31
6979	NYSE	TMP	Mon, Mar 15, 2021	92.06	92.06	89.27	91.35
6978	NYSE	TMP	Fri, Mar 12, 2021	91.30	92.80	90.44	92.36
6977	NYSE	TMP	Thu, Mar 11, 2021	90.02	91.11	89.47	90.86
6976	NYSE	TMP	Wed, Mar 10, 2021	87.87	91.20	87.87	90.98
6975	NYSE	TMP	Tue, Mar 9, 2021	89.10	89.73	87.00	88.10
6974	NYSE	TMP	Mon, Mar 8, 2021	86.50	90.00	85.53	89.69
6973	NYSE	TMP	Fri, Mar 5, 2021	83.78	86.57	83.39	86.55
6972	NYSE	TMP	Thu, Mar 4, 2021	81.65	83.82	80.74	82.35
6971	NYSE	TMP	Wed, Mar 3, 2021	80.20	82.87	80.20	80.91
6970	NYSE	TMP	Tue, Mar 2, 2021	80.01	80.20	78.69	79.39
6969	NYSE	TMP	Mon, Mar 1, 2021	79.00	81.04	78.43	80.64
6968	NYSE	TMP	Fri, Feb 26, 2021	79.00	79.60	77.33	77.33
6967	NYSE	TMP	Thu, Feb 25, 2021	82.24	82.24	78.59	79.25
6966	NYSE	TMP	Wed, Feb 24, 2021	79.20	82.25	79.20	81.66
6965	NYSE	TMP	Tue, Feb 23, 2021	78.10	80.74	77.72	79.38
6964	NYSE	TMP	Mon, Feb 22, 2021	75.55	78.29	74.90	78.29
6963	NYSE	TMP	Fri, Feb 19, 2021	74.63	76.49	74.63	76.32
6962	NYSE	TMP	Thu, Feb 18, 2021	75.69	76.68	74.64	75.48
6961	NYSE	TMP	Wed, Feb 17, 2021	75.50	76.74	75.23	75.70
6960	NYSE	TMP	Tue, Feb 16, 2021	76.88	76.88	74.96	75.57
6959	NYSE	TMP	Fri, Feb 12, 2021	75.51	76.80	74.02	75.77
6958	NYSE	TMP	Thu, Feb 11, 2021	75.68	76.20	74.67	75.24
6957	NYSE	TMP	Wed, Feb 10, 2021	75.79	76.50	75.01	75.68
6956	NYSE	TMP	Tue, Feb 9, 2021	73.97	76.64	72.85	75.27
6955	NYSE	TMP	Mon, Feb 8, 2021	73.15	74.48	70.89	74.48
6954	NYSE	TMP	Fri, Feb 5, 2021	72.51	73.66	71.29	72.44
6953	NYSE	TMP	Thu, Feb 4, 2021	69.96	72.53	69.96	72.53
6952	NYSE	TMP	Wed, Feb 3, 2021	69.85	70.55	68.47	70.41
6951	NYSE	TMP	Tue, Feb 2, 2021	68.77	70.25	68.01	70.24
6950	NYSE	TMP	Mon, Feb 1, 2021	67.02	68.87	66.90	68.41
6949	NYSE	TMP	Fri, Jan 29, 2021	69.53	70.79	66.83	66.87
6948	NYSE	TMP	Thu, Jan 28, 2021	71.32	71.32	69.79	70.30
6947	NYSE	TMP	Wed, Jan 27, 2021	70.10	71.01	68.50	70.05
6946	NYSE	TMP	Tue, Jan 26, 2021	75.90	75.90	72.02	72.38
6945	NYSE	TMP	Mon, Jan 25, 2021	75.14	75.85	72.83	74.78
6944	NYSE	TMP	Fri, Jan 22, 2021	72.90	76.87	72.38	76.87
6943	NYSE	TMP	Thu, Jan 21, 2021	76.11	77.35	73.87	73.87
6942	NYSE	TMP	Wed, Jan 20, 2021	76.20	76.83	75.03	75.70
6941	NYSE	TMP	Tue, Jan 19, 2021	76.77	77.00	75.40	77.00
6940	NYSE	TMP	Fri, Jan 15, 2021	75.41	76.59	75.10	75.73
6939	NYSE	TMP	Thu, Jan 14, 2021	76.31	77.48	75.75	77.30
6938	NYSE	TMP	Wed, Jan 13, 2021	76.45	77.16	75.40	75.65
6937	NYSE	TMP	Tue, Jan 12, 2021	77.00	79.34	76.28	77.52
6936	NYSE	TMP	Mon, Jan 11, 2021	74.28	76.40	74.28	76.29
6935	NYSE	TMP	Fri, Jan 8, 2021	77.55	77.55	73.87	76.12
6934	NYSE	TMP	Thu, Jan 7, 2021	76.00	77.97	75.51	77.87
6933	NYSE	TMP	Wed, Jan 6, 2021	72.50	77.84	71.10	76.07
6932	NYSE	TMP	Tue, Jan 5, 2021	69.32	71.19	69.32	71.17
6931	NYSE	TMP	Mon, Jan 4, 2021	71.56	71.56	68.65	69.19
6930	NYSE	TMP	Thu, Dec 31, 2020	70.47	71.76	70.47	70.60
6929	NYSE	TMP	Wed, Dec 30, 2020	70.22	71.21	70.17	70.92
6928	NYSE	TMP	Tue, Dec 29, 2020	71.19	71.19	70.04	70.26
6927	NYSE	TMP	Mon, Dec 28, 2020	70.15	71.99	70.15	71.13
6926	NYSE	TMP	Thu, Dec 24, 2020	69.93	70.57	69.08	70.02
6925	NYSE	TMP	Wed, Dec 23, 2020	68.79	70.42	68.79	70.20
6924	NYSE	TMP	Tue, Dec 22, 2020	69.04	69.12	67.83	67.83
6923	NYSE	TMP	Mon, Dec 21, 2020	70.00	71.45	68.12	69.42
6922	NYSE	TMP	Fri, Dec 18, 2020	71.96	72.69	69.95	69.95
6921	NYSE	TMP	Thu, Dec 17, 2020	72.84	72.84	70.66	71.42
6920	NYSE	TMP	Wed, Dec 16, 2020	72.61	73.00	71.50	71.62
6919	NYSE	TMP	Tue, Dec 15, 2020	70.78	72.81	70.24	71.79
6918	NYSE	TMP	Mon, Dec 14, 2020	70.50	71.19	69.87	70.01
6917	NYSE	TMP	Fri, Dec 11, 2020	69.00	69.60	68.40	69.60
6916	NYSE	TMP	Thu, Dec 10, 2020	69.04	69.49	68.45	69.46
6915	NYSE	TMP	Wed, Dec 9, 2020	69.81	70.54	68.40	68.72
6914	NYSE	TMP	Tue, Dec 8, 2020	67.70	69.43	67.47	69.40
6913	NYSE	TMP	Mon, Dec 7, 2020	67.75	68.69	67.01	67.90
6912	NYSE	TMP	Fri, Dec 4, 2020	66.71	68.53	66.38	68.53
6911	NYSE	TMP	Thu, Dec 3, 2020	66.10	66.51	65.24	65.67
6910	NYSE	TMP	Wed, Dec 2, 2020	64.74	66.72	64.74	66.43
6909	NYSE	TMP	Tue, Dec 1, 2020	65.15	67.19	64.10	64.74
6908	NYSE	TMP	Mon, Nov 30, 2020	65.77	65.99	63.53	63.61
6907	NYSE	TMP	Fri, Nov 27, 2020	68.14	68.14	65.98	67.14
6906	NYSE	TMP	Wed, Nov 25, 2020	69.70	69.70	67.71	68.02
6905	NYSE	TMP	Tue, Nov 24, 2020	68.24	70.53	68.04	70.17
6904	NYSE	TMP	Mon, Nov 23, 2020	66.74	67.80	66.63	67.22
6903	NYSE	TMP	Fri, Nov 20, 2020	65.25	66.26	64.35	65.92
6902	NYSE	TMP	Thu, Nov 19, 2020	65.70	66.59	64.32	66.59
6901	NYSE	TMP	Wed, Nov 18, 2020	68.39	68.78	65.82	65.82
6900	NYSE	TMP	Tue, Nov 17, 2020	66.70	68.03	65.99	67.52
6899	NYSE	TMP	Mon, Nov 16, 2020	66.57	68.92	64.13	68.13
6898	NYSE	TMP	Fri, Nov 13, 2020	64.06	64.89	62.77	64.22
6897	NYSE	TMP	Thu, Nov 12, 2020	62.63	62.83	61.12	62.82
6896	NYSE	TMP	Wed, Nov 11, 2020	65.85	65.85	63.08	63.93
6895	NYSE	TMP	Tue, Nov 10, 2020	62.25	66.19	62.25	65.88
6894	NYSE	TMP	Mon, Nov 9, 2020	58.12	64.60	58.12	63.44
6893	NYSE	TMP	Fri, Nov 6, 2020	57.13	57.13	54.51	54.65
6892	NYSE	TMP	Thu, Nov 5, 2020	55.26	56.86	55.26	56.56
6891	NYSE	TMP	Wed, Nov 4, 2020	58.82	58.82	55.18	55.26
6890	NYSE	TMP	Tue, Nov 3, 2020	57.41	58.95	57.40	58.75
6889	NYSE	TMP	Mon, Nov 2, 2020	56.07	57.26	55.74	57.02
6888	NYSE	TMP	Fri, Oct 30, 2020	55.61	57.10	55.61	55.45
6887	NYSE	TMP	Thu, Oct 29, 2020	55.00	56.48	54.50	56.27
6886	NYSE	TMP	Wed, Oct 28, 2020	55.20	56.05	54.67	54.94
6885	NYSE	TMP	Tue, Oct 27, 2020	57.35	57.84	55.50	55.91
6884	NYSE	TMP	Mon, Oct 26, 2020	57.16	58.04	56.77	57.68
6883	NYSE	TMP	Fri, Oct 23, 2020	58.32	60.02	57.75	58.31
6882	NYSE	TMP	Thu, Oct 22, 2020	56.84	58.70	56.84	58.13
6881	NYSE	TMP	Wed, Oct 21, 2020	56.04	57.36	56.04	57.34
6880	NYSE	TMP	Tue, Oct 20, 2020	56.00	56.99	55.98	56.35
6879	NYSE	TMP	Mon, Oct 19, 2020	56.66	58.28	55.36	55.37
6878	NYSE	TMP	Fri, Oct 16, 2020	56.21	57.02	55.71	56.66
6877	NYSE	TMP	Thu, Oct 15, 2020	54.32	56.62	54.32	56.57
6876	NYSE	TMP	Wed, Oct 14, 2020	55.70	56.60	54.77	54.77
6875	NYSE	TMP	Tue, Oct 13, 2020	58.09	58.25	56.16	56.72
6874	NYSE	TMP	Mon, Oct 12, 2020	57.90	58.75	57.52	58.66
6873	NYSE	TMP	Fri, Oct 9, 2020	58.73	58.89	57.70	57.92
6872	NYSE	TMP	Thu, Oct 8, 2020	58.54	59.49	57.94	58.66
6871	NYSE	TMP	Wed, Oct 7, 2020	59.49	59.49	58.13	58.26
6870	NYSE	TMP	Tue, Oct 6, 2020	59.43	60.19	58.46	58.59
6869	NYSE	TMP	Mon, Oct 5, 2020	57.51	59.39	57.51	58.90
6868	NYSE	TMP	Fri, Oct 2, 2020	55.60	57.69	55.60	57.35
6867	NYSE	TMP	Thu, Oct 1, 2020	57.23	57.41	55.75	56.09
6866	NYSE	TMP	Wed, Sep 30, 2020	56.81	58.32	56.76	56.81
6865	NYSE	TMP	Tue, Sep 29, 2020	56.66	56.66	55.17	56.42
6864	NYSE	TMP	Mon, Sep 28, 2020	55.81	57.26	55.81	56.73
6863	NYSE	TMP	Fri, Sep 25, 2020	55.78	56.67	55.55	55.62
6862	NYSE	TMP	Thu, Sep 24, 2020	55.86	57.18	55.31	56.04
6861	NYSE	TMP	Wed, Sep 23, 2020	57.00	58.29	55.41	55.47
6860	NYSE	TMP	Tue, Sep 22, 2020	57.53	58.20	56.13	56.83
6859	NYSE	TMP	Mon, Sep 21, 2020	58.10	58.62	56.34	57.46
6858	NYSE	TMP	Fri, Sep 18, 2020	60.20	60.20	58.01	59.67
6857	NYSE	TMP	Thu, Sep 17, 2020	60.00	60.17	59.22	59.39
6856	NYSE	TMP	Wed, Sep 16, 2020	60.23	61.28	59.94	60.13
6855	NYSE	TMP	Tue, Sep 15, 2020	61.70	61.70	59.58	59.60
6854	NYSE	TMP	Mon, Sep 14, 2020	60.75	61.80	60.31	61.77
6853	NYSE	TMP	Fri, Sep 11, 2020	61.27	61.49	60.13	60.56
6852	NYSE	TMP	Thu, Sep 10, 2020	62.23	62.23	60.94	60.94
6851	NYSE	TMP	Wed, Sep 9, 2020	63.01	63.70	61.68	61.70
6850	NYSE	TMP	Tue, Sep 8, 2020	65.15	65.15	62.50	62.80
6849	NYSE	TMP	Fri, Sep 4, 2020	66.81	66.81	65.00	66.36
6848	NYSE	TMP	Thu, Sep 3, 2020	65.46	66.55	64.79	65.39
6847	NYSE	TMP	Wed, Sep 2, 2020	65.50	66.01	64.99	65.73
6846	NYSE	TMP	Tue, Sep 1, 2020	65.19	66.48	64.76	65.74
6845	NYSE	TMP	Mon, Aug 31, 2020	67.50	67.50	66.10	66.18
6844	NYSE	TMP	Fri, Aug 28, 2020	68.94	68.94	67.05	67.51
6843	NYSE	TMP	Thu, Aug 27, 2020	67.58	68.62	67.12	68.43
6842	NYSE	TMP	Wed, Aug 26, 2020	68.60	69.03	67.05	67.38
6841	NYSE	TMP	Tue, Aug 25, 2020	69.50	70.10	67.72	68.60
6840	NYSE	TMP	Mon, Aug 24, 2020	67.11	69.17	66.66	69.16
6839	NYSE	TMP	Fri, Aug 21, 2020	66.80	67.48	66.25	66.87
6838	NYSE	TMP	Thu, Aug 20, 2020	67.39	67.87	67.00	67.40
6837	NYSE	TMP	Wed, Aug 19, 2020	68.40	69.20	68.04	68.58
6836	NYSE	TMP	Tue, Aug 18, 2020	69.50	69.50	67.70	67.72
6835	NYSE	TMP	Mon, Aug 17, 2020	69.61	69.61	68.31	69.05
6834	NYSE	TMP	Fri, Aug 14, 2020	69.50	70.06	68.60	70.01
6833	NYSE	TMP	Thu, Aug 13, 2020	70.03	70.50	68.95	69.32
6832	NYSE	TMP	Wed, Aug 12, 2020	72.03	72.03	70.23	70.64
6831	NYSE	TMP	Tue, Aug 11, 2020	70.48	71.68	67.23	70.36
6830	NYSE	TMP	Mon, Aug 10, 2020	68.40	70.77	68.17	69.13
6829	NYSE	TMP	Fri, Aug 7, 2020	64.71	68.73	64.58	68.73
6828	NYSE	TMP	Thu, Aug 6, 2020	66.05	66.05	64.26	64.71
6827	NYSE	TMP	Wed, Aug 5, 2020	64.07	66.11	63.48	65.45
6826	NYSE	TMP	Tue, Aug 4, 2020	63.11	63.98	62.51	63.89
6825	NYSE	TMP	Mon, Aug 3, 2020	64.40	64.54	63.08	63.89
6824	NYSE	TMP	Fri, Jul 31, 2020	65.14	65.14	62.58	64.53
6823	NYSE	TMP	Thu, Jul 30, 2020	65.05	65.96	64.12	65.44
6822	NYSE	TMP	Wed, Jul 29, 2020	64.60	67.44	64.41	66.53
6821	NYSE	TMP	Tue, Jul 28, 2020	64.49	65.64	64.32	64.59
6820	NYSE	TMP	Mon, Jul 27, 2020	65.19	66.26	63.96	64.76
6819	NYSE	TMP	Fri, Jul 24, 2020	65.89	66.51	64.19	64.43
6818	NYSE	TMP	Thu, Jul 23, 2020	64.30	66.40	64.30	65.28
6817	NYSE	TMP	Wed, Jul 22, 2020	65.63	65.63	63.70	64.40
6816	NYSE	TMP	Tue, Jul 21, 2020	62.96	66.62	62.96	66.02
6815	NYSE	TMP	Mon, Jul 20, 2020	62.23	62.57	61.61	62.18
6814	NYSE	TMP	Fri, Jul 17, 2020	62.31	63.67	62.06	62.06
6813	NYSE	TMP	Thu, Jul 16, 2020	64.27	64.30	62.82	63.76
6812	NYSE	TMP	Wed, Jul 15, 2020	61.65	65.20	61.65	63.99
6811	NYSE	TMP	Tue, Jul 14, 2020	61.71	62.40	59.93	61.16
6810	NYSE	TMP	Mon, Jul 13, 2020	61.60	62.83	60.50	61.54
6809	NYSE	TMP	Fri, Jul 10, 2020	58.07	60.99	57.88	60.85
6808	NYSE	TMP	Thu, Jul 9, 2020	58.98	59.15	57.08	57.82
6807	NYSE	TMP	Wed, Jul 8, 2020	60.63	61.11	58.35	59.46
6806	NYSE	TMP	Tue, Jul 7, 2020	61.29	61.87	60.29	60.62
6805	NYSE	TMP	Mon, Jul 6, 2020	63.66	64.02	61.34	62.14
6804	NYSE	TMP	Thu, Jul 2, 2020	63.15	63.91	61.86	61.95
6803	NYSE	TMP	Wed, Jul 1, 2020	65.69	65.69	61.48	62.05
6802	NYSE	TMP	Tue, Jun 30, 2020	60.69	66.85	60.69	64.77
6801	NYSE	TMP	Mon, Jun 29, 2020	60.04	63.26	60.04	63.26
6800	NYSE	TMP	Fri, Jun 26, 2020	60.74	61.01	58.74	60.04
6799	NYSE	TMP	Thu, Jun 25, 2020	59.00	62.58	58.28	61.83
6798	NYSE	TMP	Wed, Jun 24, 2020	60.56	61.82	59.05	59.64
6797	NYSE	TMP	Tue, Jun 23, 2020	63.41	64.00	61.31	61.31
6796	NYSE	TMP	Mon, Jun 22, 2020	62.74	64.17	61.59	62.53
6795	NYSE	TMP	Fri, Jun 19, 2020	63.05	63.47	60.94	63.01
6794	NYSE	TMP	Thu, Jun 18, 2020	61.48	64.56	61.31	62.81
6793	NYSE	TMP	Wed, Jun 17, 2020	65.80	66.45	62.11	62.11
6792	NYSE	TMP	Tue, Jun 16, 2020	65.00	66.12	63.80	65.11
6791	NYSE	TMP	Mon, Jun 15, 2020	60.81	63.52	60.52	63.52
6790	NYSE	TMP	Fri, Jun 12, 2020	64.91	64.91	61.00	63.10
6789	NYSE	TMP	Thu, Jun 11, 2020	63.10	63.80	62.27	62.38
6788	NYSE	TMP	Wed, Jun 10, 2020	69.35	69.76	66.21	66.35
6787	NYSE	TMP	Tue, Jun 9, 2020	68.18	70.34	67.69	69.20
6786	NYSE	TMP	Mon, Jun 8, 2020	70.60	71.17	69.26	69.83
6785	NYSE	TMP	Fri, Jun 5, 2020	70.37	71.52	68.20	69.61
6784	NYSE	TMP	Thu, Jun 4, 2020	64.00	66.43	63.83	66.16
6783	NYSE	TMP	Wed, Jun 3, 2020	63.55	67.15	62.60	65.37
6782	NYSE	TMP	Tue, Jun 2, 2020	63.01	64.29	62.28	62.47
6781	NYSE	TMP	Mon, Jun 1, 2020	64.62	65.38	62.64	62.64
6780	NYSE	TMP	Fri, May 29, 2020	65.40	65.40	63.37	64.35
6779	NYSE	TMP	Thu, May 28, 2020	71.09	71.09	66.06	66.44
6778	NYSE	TMP	Wed, May 27, 2020	66.10	70.23	64.34	69.60
6777	NYSE	TMP	Tue, May 26, 2020	62.00	65.03	62.00	64.02
6776	NYSE	TMP	Fri, May 22, 2020	62.16	62.16	59.69	60.82
6775	NYSE	TMP	Thu, May 21, 2020	60.61	61.99	60.61	60.83
6774	NYSE	TMP	Wed, May 20, 2020	58.73	62.00	58.73	61.02
6773	NYSE	TMP	Tue, May 19, 2020	60.97	61.03	57.26	57.62
6772	NYSE	TMP	Mon, May 18, 2020	59.64	61.94	58.10	61.06
6771	NYSE	TMP	Fri, May 15, 2020	56.56	56.86	54.98	56.24
6770	NYSE	TMP	Thu, May 14, 2020	55.30	56.65	53.32	56.02
6769	NYSE	TMP	Wed, May 13, 2020	57.18	58.39	55.61	56.37
6768	NYSE	TMP	Tue, May 12, 2020	61.50	62.11	59.11	59.11
6767	NYSE	TMP	Mon, May 11, 2020	64.28	64.73	61.28	61.80
6766	NYSE	TMP	Fri, May 8, 2020	63.50	65.61	63.30	64.74
6765	NYSE	TMP	Thu, May 7, 2020	65.75	65.75	62.69	62.34
6764	NYSE	TMP	Wed, May 6, 2020	65.01	66.95	63.14	63.99
6763	NYSE	TMP	Tue, May 5, 2020	68.04	68.04	64.08	64.96
6762	NYSE	TMP	Mon, May 4, 2020	66.46	66.60	65.04	65.61
6761	NYSE	TMP	Fri, May 1, 2020	65.00	68.60	64.76	68.19
6760	NYSE	TMP	Thu, Apr 30, 2020	72.14	72.14	67.22	67.51
6759	NYSE	TMP	Wed, Apr 29, 2020	72.00	75.84	70.56	74.77
6758	NYSE	TMP	Tue, Apr 28, 2020	72.00	72.02	70.00	70.45
6757	NYSE	TMP	Mon, Apr 27, 2020	66.19	71.12	66.19	70.18
6756	NYSE	TMP	Fri, Apr 24, 2020	67.21	68.10	66.19	66.49
6755	NYSE	TMP	Thu, Apr 23, 2020	67.49	68.59	66.52	67.75
6754	NYSE	TMP	Wed, Apr 22, 2020	68.98	69.01	66.95	67.67
6753	NYSE	TMP	Tue, Apr 21, 2020	65.11	68.57	65.07	67.76
6752	NYSE	TMP	Mon, Apr 20, 2020	68.07	69.85	66.05	67.65
6751	NYSE	TMP	Fri, Apr 17, 2020	71.50	71.50	68.87	70.27
6750	NYSE	TMP	Thu, Apr 16, 2020	67.85	67.86	64.69	65.81
6749	NYSE	TMP	Wed, Apr 15, 2020	68.95	68.95	66.59	66.80
6748	NYSE	TMP	Tue, Apr 14, 2020	72.89	73.21	69.26	70.49
6747	NYSE	TMP	Mon, Apr 13, 2020	74.08	74.61	69.54	70.83
6746	NYSE	TMP	Thu, Apr 9, 2020	71.23	75.28	70.60	74.99
6745	NYSE	TMP	Wed, Apr 8, 2020	71.79	72.99	69.80	70.46
6744	NYSE	TMP	Tue, Apr 7, 2020	73.49	73.60	69.38	70.17
6743	NYSE	TMP	Mon, Apr 6, 2020	68.78	72.29	68.31	71.88
6742	NYSE	TMP	Fri, Apr 3, 2020	69.25	70.31	66.17	67.44
6741	NYSE	TMP	Thu, Apr 2, 2020	66.76	70.91	66.76	70.88
6740	NYSE	TMP	Wed, Apr 1, 2020	69.71	70.93	66.99	67.66
6739	NYSE	TMP	Tue, Mar 31, 2020	70.00	72.00	68.11	71.80
6738	NYSE	TMP	Mon, Mar 30, 2020	67.10	70.91	67.10	70.42
6737	NYSE	TMP	Fri, Mar 27, 2020	67.06	70.20	66.04	67.02
6736	NYSE	TMP	Thu, Mar 26, 2020	67.99	72.00	67.85	71.64
6735	NYSE	TMP	Wed, Mar 25, 2020	70.18	70.44	67.11	67.71
6734	NYSE	TMP	Tue, Mar 24, 2020	66.01	70.95	63.37	70.68
6733	NYSE	TMP	Mon, Mar 23, 2020	65.41	68.84	58.75	63.97
6732	NYSE	TMP	Fri, Mar 20, 2020	79.00	80.21	66.77	66.79
6731	NYSE	TMP	Thu, Mar 19, 2020	76.63	81.94	75.23	79.33
6730	NYSE	TMP	Wed, Mar 18, 2020	69.59	77.25	68.50	76.28
6729	NYSE	TMP	Tue, Mar 17, 2020	65.03	75.58	61.49	75.58
6728	NYSE	TMP	Mon, Mar 16, 2020	61.54	67.19	58.45	63.69
6727	NYSE	TMP	Fri, Mar 13, 2020	63.60	68.24	62.14	68.24
6726	NYSE	TMP	Thu, Mar 12, 2020	66.91	69.15	61.68	61.75
6725	NYSE	TMP	Wed, Mar 11, 2020	72.19	72.24	70.10	70.67
6724	NYSE	TMP	Tue, Mar 10, 2020	74.28	74.40	70.42	74.17
6723	NYSE	TMP	Mon, Mar 9, 2020	75.56	77.28	72.00	72.86
6722	NYSE	TMP	Fri, Mar 6, 2020	75.32	80.66	75.32	80.43
6721	NYSE	TMP	Thu, Mar 5, 2020	80.04	80.04	76.19	78.17
6720	NYSE	TMP	Wed, Mar 4, 2020	80.65	81.49	78.79	81.38
6719	NYSE	TMP	Tue, Mar 3, 2020	82.40	82.40	78.66	80.00
6718	NYSE	TMP	Mon, Mar 2, 2020	79.80	83.08	79.07	82.55
6717	NYSE	TMP	Fri, Feb 28, 2020	80.00	81.01	77.50	79.48
6716	NYSE	TMP	Thu, Feb 27, 2020	83.17	85.19	81.19	81.19
6715	NYSE	TMP	Wed, Feb 26, 2020	84.08	85.56	83.38	83.93
6714	NYSE	TMP	Tue, Feb 25, 2020	85.27	85.93	83.51	84.27
6713	NYSE	TMP	Mon, Feb 24, 2020	84.54	85.62	84.53	84.97
6712	NYSE	TMP	Fri, Feb 21, 2020	87.13	87.67	86.26	86.53
6711	NYSE	TMP	Thu, Feb 20, 2020	86.85	88.19	86.42	87.02
6710	NYSE	TMP	Wed, Feb 19, 2020	87.21	87.62	86.85	86.85
6709	NYSE	TMP	Tue, Feb 18, 2020	87.92	87.95	86.58	86.68
6708	NYSE	TMP	Fri, Feb 14, 2020	88.45	88.89	87.46	87.92
6707	NYSE	TMP	Thu, Feb 13, 2020	88.01	88.95	87.62	88.37
6706	NYSE	TMP	Wed, Feb 12, 2020	88.51	88.71	87.40	87.96
6705	NYSE	TMP	Tue, Feb 11, 2020	88.40	89.00	87.30	87.95
6704	NYSE	TMP	Mon, Feb 10, 2020	87.69	88.36	87.01	88.13
6703	NYSE	TMP	Fri, Feb 7, 2020	88.21	88.21	87.30	87.53
6702	NYSE	TMP	Thu, Feb 6, 2020	89.90	90.64	87.48	88.42
6701	NYSE	TMP	Wed, Feb 5, 2020	88.88	90.14	88.63	89.85
6700	NYSE	TMP	Tue, Feb 4, 2020	89.26	89.78	87.61	88.03
6699	NYSE	TMP	Mon, Feb 3, 2020	86.06	88.25	86.06	88.24
6698	NYSE	TMP	Fri, Jan 31, 2020	87.97	89.37	86.08	86.09
6697	NYSE	TMP	Thu, Jan 30, 2020	86.43	87.98	86.38	87.76
6696	NYSE	TMP	Wed, Jan 29, 2020	88.05	88.50	86.50	86.97
6695	NYSE	TMP	Tue, Jan 28, 2020	90.33	90.38	87.53	87.95
6694	NYSE	TMP	Mon, Jan 27, 2020	88.10	89.99	87.22	89.11
6693	NYSE	TMP	Fri, Jan 24, 2020	91.00	92.82	87.81	89.31
6692	NYSE	TMP	Thu, Jan 23, 2020	89.93	91.30	89.56	91.30
6691	NYSE	TMP	Wed, Jan 22, 2020	91.80	92.31	90.68	90.81
6690	NYSE	TMP	Tue, Jan 21, 2020	92.13	92.61	91.00	91.41
6689	NYSE	TMP	Fri, Jan 17, 2020	93.66	93.66	92.38	92.45
6688	NYSE	TMP	Thu, Jan 16, 2020	91.78	93.12	91.78	92.88
6687	NYSE	TMP	Wed, Jan 15, 2020	91.80	92.48	90.65	91.33
6686	NYSE	TMP	Tue, Jan 14, 2020	91.43	92.33	91.43	91.95
6685	NYSE	TMP	Mon, Jan 13, 2020	90.77	91.87	90.02	91.87
6684	NYSE	TMP	Fri, Jan 10, 2020	91.14	91.19	90.41	90.60
6683	NYSE	TMP	Thu, Jan 9, 2020	91.30	91.73	90.80	91.15
6682	NYSE	TMP	Wed, Jan 8, 2020	90.24	91.53	90.24	91.21
6681	NYSE	TMP	Tue, Jan 7, 2020	90.54	90.81	89.99	90.37
6680	NYSE	TMP	Mon, Jan 6, 2020	90.51	91.42	90.11	91.12
6679	NYSE	TMP	Fri, Jan 3, 2020	91.03	91.99	90.42	91.66
6678	NYSE	TMP	Thu, Jan 2, 2020	91.77	91.99	90.80	91.39
6677	NYSE	TMP	Tue, Dec 31, 2019	90.97	91.93	90.95	91.50
6676	NYSE	TMP	Mon, Dec 30, 2019	90.58	91.23	90.01	91.02
6675	NYSE	TMP	Fri, Dec 27, 2019	88.80	90.63	88.80	90.33
6674	NYSE	TMP	Thu, Dec 26, 2019	90.36	90.81	90.33	90.36
6673	NYSE	TMP	Tue, Dec 24, 2019	89.50	90.70	89.50	90.68
6672	NYSE	TMP	Mon, Dec 23, 2019	91.36	91.51	90.15	90.56
6671	NYSE	TMP	Fri, Dec 20, 2019	91.28	91.88	90.91	91.07
6670	NYSE	TMP	Thu, Dec 19, 2019	90.50	91.15	90.36	91.14
6669	NYSE	TMP	Wed, Dec 18, 2019	91.29	91.29	90.05	90.89
6668	NYSE	TMP	Tue, Dec 17, 2019	90.88	91.25	90.11	91.04
6667	NYSE	TMP	Mon, Dec 16, 2019	90.00	91.13	89.86	90.43
6666	NYSE	TMP	Fri, Dec 13, 2019	90.52	90.52	89.11	90.01
6665	NYSE	TMP	Thu, Dec 12, 2019	88.64	91.10	88.50	90.08
6664	NYSE	TMP	Wed, Dec 11, 2019	88.60	89.20	87.45	88.69
6663	NYSE	TMP	Tue, Dec 10, 2019	88.18	88.93	87.59	88.91
6662	NYSE	TMP	Mon, Dec 9, 2019	87.74	88.42	86.89	87.85
6661	NYSE	TMP	Fri, Dec 6, 2019	87.34	89.00	87.34	87.76
6660	NYSE	TMP	Thu, Dec 5, 2019	87.26	87.72	86.57	86.71
6659	NYSE	TMP	Wed, Dec 4, 2019	86.33	87.42	86.33	87.04
6658	NYSE	TMP	Tue, Dec 3, 2019	85.83	86.21	85.31	85.72
6657	NYSE	TMP	Mon, Dec 2, 2019	87.48	87.48	86.32	86.33
6656	NYSE	TMP	Fri, Nov 29, 2019	87.23	87.50	86.75	86.75
6655	NYSE	TMP	Wed, Nov 27, 2019	86.46	87.81	86.46	87.61
6654	NYSE	TMP	Tue, Nov 26, 2019	87.59	88.18	86.89	87.39
6653	NYSE	TMP	Mon, Nov 25, 2019	86.64	88.81	86.51	87.66
6652	NYSE	TMP	Fri, Nov 22, 2019	86.50	86.80	86.15	86.46
6651	NYSE	TMP	Thu, Nov 21, 2019	85.37	86.91	85.37	86.54
6650	NYSE	TMP	Wed, Nov 20, 2019	87.63	87.83	86.21	86.79
6649	NYSE	TMP	Tue, Nov 19, 2019	87.44	87.97	86.81	87.68
6648	NYSE	TMP	Mon, Nov 18, 2019	87.05	87.44	86.28	86.81
6647	NYSE	TMP	Fri, Nov 15, 2019	89.79	89.79	86.67	87.15
6646	NYSE	TMP	Thu, Nov 14, 2019	88.75	89.46	88.22	88.95
6645	NYSE	TMP	Wed, Nov 13, 2019	89.05	89.29	87.80	88.63
6644	NYSE	TMP	Tue, Nov 12, 2019	89.47	89.72	88.33	89.21
6643	NYSE	TMP	Mon, Nov 11, 2019	88.51	89.49	88.14	88.85
6642	NYSE	TMP	Fri, Nov 8, 2019	89.04	89.78	88.60	88.83
6641	NYSE	TMP	Thu, Nov 7, 2019	89.34	90.06	88.69	88.98
6640	NYSE	TMP	Wed, Nov 6, 2019	89.22	89.37	88.32	88.76
6639	NYSE	TMP	Tue, Nov 5, 2019	89.11	90.44	88.24	89.03
6638	NYSE	TMP	Mon, Nov 4, 2019	88.51	89.09	88.15	88.95
6637	NYSE	TMP	Fri, Nov 1, 2019	87.98	88.46	87.66	88.25
6636	NYSE	TMP	Thu, Oct 31, 2019	87.23	87.51	85.57	87.51
6635	NYSE	TMP	Wed, Oct 30, 2019	88.08	88.40	86.64	87.81
6634	NYSE	TMP	Tue, Oct 29, 2019	86.60	88.43	86.14	87.95
6633	NYSE	TMP	Mon, Oct 28, 2019	86.28	87.35	85.97	87.09
6632	NYSE	TMP	Fri, Oct 25, 2019	85.61	87.62	85.51	86.50
6631	NYSE	TMP	Thu, Oct 24, 2019	86.00	86.77	85.20	86.03
6630	NYSE	TMP	Wed, Oct 23, 2019	84.25	85.67	84.08	85.67
6629	NYSE	TMP	Tue, Oct 22, 2019	83.24	84.91	83.06	84.01
6628	NYSE	TMP	Mon, Oct 21, 2019	83.11	83.92	82.51	82.90
6627	NYSE	TMP	Fri, Oct 18, 2019	79.00	82.48	79.00	82.48
6626	NYSE	TMP	Thu, Oct 17, 2019	80.64	81.71	80.49	81.71
6625	NYSE	TMP	Wed, Oct 16, 2019	80.40	81.29	78.82	80.34
6624	NYSE	TMP	Tue, Oct 15, 2019	79.83	80.96	79.10	80.21
6623	NYSE	TMP	Mon, Oct 14, 2019	79.01	80.38	79.00	80.05
6622	NYSE	TMP	Fri, Oct 11, 2019	79.98	81.90	79.72	80.22
6621	NYSE	TMP	Thu, Oct 10, 2019	79.41	79.86	79.14	79.14
6620	NYSE	TMP	Wed, Oct 9, 2019	78.87	79.37	78.41	79.31
6619	NYSE	TMP	Tue, Oct 8, 2019	79.57	79.57	78.40	78.52
6618	NYSE	TMP	Mon, Oct 7, 2019	79.36	80.30	79.13	79.94
6617	NYSE	TMP	Fri, Oct 4, 2019	79.46	79.85	78.78	79.85
6616	NYSE	TMP	Thu, Oct 3, 2019	79.08	79.49	78.23	79.01
6615	NYSE	TMP	Wed, Oct 2, 2019	78.77	79.43	78.51	79.40
6614	NYSE	TMP	Tue, Oct 1, 2019	81.45	81.55	79.75	79.96
6613	NYSE	TMP	Mon, Sep 30, 2019	81.39	82.22	81.05	81.13
6612	NYSE	TMP	Fri, Sep 27, 2019	81.69	82.59	81.18	81.57
6611	NYSE	TMP	Thu, Sep 26, 2019	82.70	82.70	81.36	81.43
6610	NYSE	TMP	Wed, Sep 25, 2019	82.03	83.35	81.48	82.97
6609	NYSE	TMP	Tue, Sep 24, 2019	83.26	83.26	81.15	81.54
6608	NYSE	TMP	Mon, Sep 23, 2019	83.80	83.80	82.19	82.89
6607	NYSE	TMP	Fri, Sep 20, 2019	82.77	83.49	81.70	82.62
6606	NYSE	TMP	Thu, Sep 19, 2019	83.80	84.23	82.39	82.64
6605	NYSE	TMP	Wed, Sep 18, 2019	83.51	84.14	82.47	83.46
6604	NYSE	TMP	Tue, Sep 17, 2019	83.90	84.07	82.32	83.64
6603	NYSE	TMP	Mon, Sep 16, 2019	83.92	84.84	83.14	84.05
6602	NYSE	TMP	Fri, Sep 13, 2019	84.13	85.14	83.27	84.31
6601	NYSE	TMP	Thu, Sep 12, 2019	82.59	83.94	80.93	83.85
6600	NYSE	TMP	Wed, Sep 11, 2019	81.29	83.00	80.00	82.84
6599	NYSE	TMP	Tue, Sep 10, 2019	80.50	81.39	79.22	81.01
6598	NYSE	TMP	Mon, Sep 9, 2019	78.11	80.68	78.07	80.49
6597	NYSE	TMP	Fri, Sep 6, 2019	78.77	80.39	77.84	78.07
6596	NYSE	TMP	Thu, Sep 5, 2019	78.89	80.55	78.50	78.91
6595	NYSE	TMP	Wed, Sep 4, 2019	77.79	78.33	77.36	78.21
6594	NYSE	TMP	Tue, Sep 3, 2019	78.34	78.74	76.77	77.28
6593	NYSE	TMP	Fri, Aug 30, 2019	78.91	79.36	78.44	79.10
6592	NYSE	TMP	Thu, Aug 29, 2019	78.07	79.11	78.07	78.66
6591	NYSE	TMP	Wed, Aug 28, 2019	76.88	78.34	76.71	77.82
6590	NYSE	TMP	Tue, Aug 27, 2019	78.18	78.48	76.58	76.95
6589	NYSE	TMP	Mon, Aug 26, 2019	77.73	78.45	77.55	77.85
6588	NYSE	TMP	Fri, Aug 23, 2019	77.96	78.43	76.78	77.10
6587	NYSE	TMP	Thu, Aug 22, 2019	78.74	79.20	77.85	78.00
6586	NYSE	TMP	Wed, Aug 21, 2019	78.20	78.91	77.65	78.91
6585	NYSE	TMP	Tue, Aug 20, 2019	78.67	78.76	77.77	77.80
6584	NYSE	TMP	Mon, Aug 19, 2019	79.15	79.23	77.00	78.98
6583	NYSE	TMP	Fri, Aug 16, 2019	77.28	79.54	77.00	78.25
6582	NYSE	TMP	Thu, Aug 15, 2019	78.03	78.03	76.10	77.01
6581	NYSE	TMP	Wed, Aug 14, 2019	76.98	77.60	76.60	77.20
6580	NYSE	TMP	Tue, Aug 13, 2019	77.67	79.36	77.00	78.06
6579	NYSE	TMP	Mon, Aug 12, 2019	77.38	77.62	76.61	77.62
6578	NYSE	TMP	Fri, Aug 9, 2019	77.72	78.11	76.50	77.58
6577	NYSE	TMP	Thu, Aug 8, 2019	77.71	78.98	77.09	77.42
6576	NYSE	TMP	Wed, Aug 7, 2019	77.06	77.37	75.99	76.76
6575	NYSE	TMP	Tue, Aug 6, 2019	77.65	78.50	76.55	78.00
6574	NYSE	TMP	Mon, Aug 5, 2019	78.50	78.64	76.45	77.75
6573	NYSE	TMP	Fri, Aug 2, 2019	79.35	79.58	78.24	79.00
6572	NYSE	TMP	Thu, Aug 1, 2019	81.75	82.40	78.90	79.35
6571	NYSE	TMP	Wed, Jul 31, 2019	81.40	82.94	79.52	81.97
6570	NYSE	TMP	Tue, Jul 30, 2019	80.46	81.87	79.29	81.56
6569	NYSE	TMP	Mon, Jul 29, 2019	80.27	80.95	80.10	80.62
6568	NYSE	TMP	Fri, Jul 26, 2019	79.87	80.88	78.13	80.56
6567	NYSE	TMP	Thu, Jul 25, 2019	79.19	80.00	78.80	79.37
6566	NYSE	TMP	Wed, Jul 24, 2019	77.62	80.40	76.85	79.64
6565	NYSE	TMP	Tue, Jul 23, 2019	78.44	78.86	77.34	77.74
6564	NYSE	TMP	Mon, Jul 22, 2019	80.15	80.94	78.52	78.82
6563	NYSE	TMP	Fri, Jul 19, 2019	79.51	80.35	79.27	79.81
6562	NYSE	TMP	Thu, Jul 18, 2019	80.21	80.48	79.10	80.34
6561	NYSE	TMP	Wed, Jul 17, 2019	79.79	80.46	79.10	79.83
6560	NYSE	TMP	Tue, Jul 16, 2019	79.70	80.69	79.33	80.16
6559	NYSE	TMP	Mon, Jul 15, 2019	81.90	82.00	79.75	79.83
6558	NYSE	TMP	Fri, Jul 12, 2019	80.35	82.15	80.28	81.68
6557	NYSE	TMP	Thu, Jul 11, 2019	80.40	80.98	79.38	80.02
6556	NYSE	TMP	Wed, Jul 10, 2019	80.98	81.65	80.00	80.32
6555	NYSE	TMP	Tue, Jul 9, 2019	80.52	81.50	80.24	80.96
6554	NYSE	TMP	Mon, Jul 8, 2019	81.98	82.68	80.71	81.10
6553	NYSE	TMP	Fri, Jul 5, 2019	81.11	82.75	81.11	82.25
6552	NYSE	TMP	Wed, Jul 3, 2019	80.64	81.83	80.64	81.72
6551	NYSE	TMP	Tue, Jul 2, 2019	82.19	82.46	80.01	80.64
6550	NYSE	TMP	Mon, Jul 1, 2019	82.30	82.68	81.32	82.19
6549	NYSE	TMP	Fri, Jun 28, 2019	81.73	82.43	81.33	81.60
6548	NYSE	TMP	Thu, Jun 27, 2019	80.11	82.06	79.24	81.55
6547	NYSE	TMP	Wed, Jun 26, 2019	79.63	80.24	79.12	79.52
6546	NYSE	TMP	Tue, Jun 25, 2019	79.01	79.85	78.15	79.26
6545	NYSE	TMP	Mon, Jun 24, 2019	79.19	79.86	78.57	78.88
6544	NYSE	TMP	Fri, Jun 21, 2019	79.07	80.06	78.75	78.93
6543	NYSE	TMP	Thu, Jun 20, 2019	80.90	80.90	79.14	80.00
6542	NYSE	TMP	Wed, Jun 19, 2019	81.31	81.61	80.02	80.45
6541	NYSE	TMP	Tue, Jun 18, 2019	81.00	81.65	80.25	81.35
6540	NYSE	TMP	Mon, Jun 17, 2019	81.68	81.91	80.27	80.70
6539	NYSE	TMP	Fri, Jun 14, 2019	80.80	81.72	79.87	81.20
6538	NYSE	TMP	Thu, Jun 13, 2019	80.39	81.46	79.76	80.77
6537	NYSE	TMP	Wed, Jun 12, 2019	80.32	80.61	78.77	80.07
6536	NYSE	TMP	Tue, Jun 11, 2019	80.65	81.07	79.58	80.33
6535	NYSE	TMP	Mon, Jun 10, 2019	79.90	80.99	79.90	80.17
6534	NYSE	TMP	Fri, Jun 7, 2019	79.45	79.88	78.99	79.64
6533	NYSE	TMP	Thu, Jun 6, 2019	79.47	79.71	78.49	79.10
6532	NYSE	TMP	Wed, Jun 5, 2019	79.95	79.98	78.55	79.47
6531	NYSE	TMP	Tue, Jun 4, 2019	79.20	79.95	79.00	79.95
6530	NYSE	TMP	Mon, Jun 3, 2019	78.98	79.40	77.86	78.78
6529	NYSE	TMP	Fri, May 31, 2019	78.03	79.09	77.62	79.03
6528	NYSE	TMP	Thu, May 30, 2019	79.01	79.46	78.00	78.92
6527	NYSE	TMP	Wed, May 29, 2019	76.62	79.75	76.62	78.87
6526	NYSE	TMP	Tue, May 28, 2019	79.68	79.68	78.82	79.16
6525	NYSE	TMP	Fri, May 24, 2019	78.04	79.83	78.04	79.63
6524	NYSE	TMP	Thu, May 23, 2019	79.11	79.73	77.11	78.34
6523	NYSE	TMP	Wed, May 22, 2019	79.05	80.92	79.05	79.90
6522	NYSE	TMP	Tue, May 21, 2019	78.81	80.83	78.79	80.49
6521	NYSE	TMP	Mon, May 20, 2019	77.41	79.57	77.41	78.81
6520	NYSE	TMP	Fri, May 17, 2019	77.61	79.03	76.84	77.80
6519	NYSE	TMP	Thu, May 16, 2019	78.11	78.86	77.36	78.11
6518	NYSE	TMP	Wed, May 15, 2019	77.43	78.26	76.09	77.77
6517	NYSE	TMP	Tue, May 14, 2019	77.48	77.89	76.65	77.33
6516	NYSE	TMP	Mon, May 13, 2019	77.81	78.83	76.90	77.03
6515	NYSE	TMP	Fri, May 10, 2019	79.15	79.70	78.24	78.83
6514	NYSE	TMP	Thu, May 9, 2019	78.44	79.63	77.55	79.29
6513	NYSE	TMP	Wed, May 8, 2019	79.43	81.29	78.73	79.03
6512	NYSE	TMP	Tue, May 7, 2019	82.00	82.70	80.21	80.33
6511	NYSE	TMP	Mon, May 6, 2019	82.15	83.82	82.06	83.28
6510	NYSE	TMP	Fri, May 3, 2019	82.01	83.73	81.07	83.23
6509	NYSE	TMP	Thu, May 2, 2019	80.71	82.00	80.30	81.77
6508	NYSE	TMP	Wed, May 1, 2019	81.32	81.57	79.51	80.65
6507	NYSE	TMP	Tue, Apr 30, 2019	80.95	81.30	80.07	80.67
6506	NYSE	TMP	Mon, Apr 29, 2019	80.01	81.50	78.80	80.60
6505	NYSE	TMP	Fri, Apr 26, 2019	77.42	80.57	77.35	80.35
6504	NYSE	TMP	Thu, Apr 25, 2019	78.86	78.86	77.48	77.49
6503	NYSE	TMP	Wed, Apr 24, 2019	78.76	79.34	78.21	78.71
6502	NYSE	TMP	Tue, Apr 23, 2019	78.08	79.75	77.56	79.42
6501	NYSE	TMP	Mon, Apr 22, 2019	79.02	79.02	76.69	77.99
6500	NYSE	TMP	Thu, Apr 18, 2019	78.42	79.50	78.42	78.98
6499	NYSE	TMP	Wed, Apr 17, 2019	79.75	79.75	78.25	78.97
6498	NYSE	TMP	Tue, Apr 16, 2019	77.27	79.60	77.27	79.41
6497	NYSE	TMP	Mon, Apr 15, 2019	79.08	79.70	77.26	77.33
6496	NYSE	TMP	Fri, Apr 12, 2019	78.39	79.48	77.84	78.95
6495	NYSE	TMP	Thu, Apr 11, 2019	78.52	79.33	77.91	77.92
6494	NYSE	TMP	Wed, Apr 10, 2019	77.28	79.55	76.37	79.26
6493	NYSE	TMP	Tue, Apr 9, 2019	78.04	79.04	76.73	76.73
6492	NYSE	TMP	Mon, Apr 8, 2019	77.55	78.68	77.34	78.42
6491	NYSE	TMP	Fri, Apr 5, 2019	76.60	78.15	76.60	77.86
6490	NYSE	TMP	Thu, Apr 4, 2019	76.04	77.00	75.66	76.97
6489	NYSE	TMP	Wed, Apr 3, 2019	76.95	77.00	75.62	75.93
6488	NYSE	TMP	Tue, Apr 2, 2019	77.01	77.02	75.17	76.24
6487	NYSE	TMP	Mon, Apr 1, 2019	76.37	77.75	76.30	77.04
6486	NYSE	TMP	Fri, Mar 29, 2019	77.10	77.54	75.25	76.07
6485	NYSE	TMP	Thu, Mar 28, 2019	75.49	76.95	75.32	76.89
6484	NYSE	TMP	Wed, Mar 27, 2019	75.03	76.46	74.22	75.61
6483	NYSE	TMP	Tue, Mar 26, 2019	74.05	75.82	73.57	75.12
6482	NYSE	TMP	Mon, Mar 25, 2019	72.73	74.40	72.73	73.45
6481	NYSE	TMP	Fri, Mar 22, 2019	76.01	76.01	72.76	73.00
6480	NYSE	TMP	Thu, Mar 21, 2019	76.31	77.60	75.72	76.33
6479	NYSE	TMP	Wed, Mar 20, 2019	77.88	78.72	76.32	76.50
6478	NYSE	TMP	Tue, Mar 19, 2019	79.06	79.47	77.32	77.99
6477	NYSE	TMP	Mon, Mar 18, 2019	77.93	79.52	77.82	78.89
6476	NYSE	TMP	Fri, Mar 15, 2019	78.85	81.10	77.59	77.93
6475	NYSE	TMP	Thu, Mar 14, 2019	80.00	80.48	78.87	80.29
6474	NYSE	TMP	Wed, Mar 13, 2019	78.51	79.84	78.47	79.51
6473	NYSE	TMP	Tue, Mar 12, 2019	78.57	79.21	78.16	78.75
6472	NYSE	TMP	Mon, Mar 11, 2019	78.50	79.57	77.55	79.10
6471	NYSE	TMP	Fri, Mar 8, 2019	75.09	80.77	75.09	78.21
6470	NYSE	TMP	Thu, Mar 7, 2019	75.82	76.66	74.43	75.66
6469	NYSE	TMP	Wed, Mar 6, 2019	78.53	78.53	75.44	75.86
6468	NYSE	TMP	Tue, Mar 5, 2019	78.96	79.22	78.20	78.49
6467	NYSE	TMP	Mon, Mar 4, 2019	80.78	80.84	78.77	79.29
6466	NYSE	TMP	Fri, Mar 1, 2019	80.93	81.00	79.15	80.93
6465	NYSE	TMP	Thu, Feb 28, 2019	79.81	80.68	78.51	80.41
6464	NYSE	TMP	Wed, Feb 27, 2019	78.90	79.94	77.54	79.94
6463	NYSE	TMP	Tue, Feb 26, 2019	78.77	79.41	78.68	78.93
6462	NYSE	TMP	Mon, Feb 25, 2019	80.98	81.39	79.59	79.73
6461	NYSE	TMP	Fri, Feb 22, 2019	81.28	81.28	80.30	80.49
6460	NYSE	TMP	Thu, Feb 21, 2019	81.46	81.46	79.63	80.44
6459	NYSE	TMP	Wed, Feb 20, 2019	80.60	81.83	79.86	81.13
6458	NYSE	TMP	Tue, Feb 19, 2019	78.96	81.37	78.96	80.76
6457	NYSE	TMP	Fri, Feb 15, 2019	78.10	79.41	76.48	78.74
6456	NYSE	TMP	Thu, Feb 14, 2019	77.06	78.34	76.65	77.16
6455	NYSE	TMP	Wed, Feb 13, 2019	77.40	77.74	76.10	77.40
6454	NYSE	TMP	Tue, Feb 12, 2019	76.44	77.37	76.25	76.87
6453	NYSE	TMP	Mon, Feb 11, 2019	75.92	76.18	75.63	75.90
6452	NYSE	TMP	Fri, Feb 8, 2019	76.42	76.42	75.39	75.76
6451	NYSE	TMP	Thu, Feb 7, 2019	76.02	76.97	75.66	76.52
6450	NYSE	TMP	Wed, Feb 6, 2019	75.39	76.09	74.62	75.99
6449	NYSE	TMP	Tue, Feb 5, 2019	77.38	77.38	75.66	75.67
6448	NYSE	TMP	Mon, Feb 4, 2019	76.27	76.78	75.08	76.78
6447	NYSE	TMP	Fri, Feb 1, 2019	73.69	76.08	73.55	75.58
6446	NYSE	TMP	Thu, Jan 31, 2019	73.51	73.71	71.54	73.54
6445	NYSE	TMP	Wed, Jan 30, 2019	73.00	73.93	73.00	73.70
6444	NYSE	TMP	Tue, Jan 29, 2019	73.62	74.72	73.04	73.04
6443	NYSE	TMP	Mon, Jan 28, 2019	73.34	74.37	73.34	73.99
6442	NYSE	TMP	Fri, Jan 25, 2019	78.33	79.39	73.79	74.50
6441	NYSE	TMP	Thu, Jan 24, 2019	79.47	79.76	77.51	78.75
6440	NYSE	TMP	Wed, Jan 23, 2019	79.01	79.30	77.70	79.11
6439	NYSE	TMP	Tue, Jan 22, 2019	79.97	80.77	78.06	78.59
6438	NYSE	TMP	Fri, Jan 18, 2019	80.01	81.52	78.80	80.78
6437	NYSE	TMP	Thu, Jan 17, 2019	79.31	81.41	77.72	79.98
6436	NYSE	TMP	Wed, Jan 16, 2019	78.54	79.85	77.82	79.72
6435	NYSE	TMP	Tue, Jan 15, 2019	78.76	78.87	77.08	78.50
6434	NYSE	TMP	Mon, Jan 14, 2019	78.85	79.19	78.17	78.55
6433	NYSE	TMP	Fri, Jan 11, 2019	79.15	79.19	77.81	78.98
6432	NYSE	TMP	Thu, Jan 10, 2019	78.29	79.20	77.66	79.13
6431	NYSE	TMP	Wed, Jan 9, 2019	79.30	79.50	78.09	79.16
6430	NYSE	TMP	Tue, Jan 8, 2019	78.14	79.59	77.84	79.23
6429	NYSE	TMP	Mon, Jan 7, 2019	78.01	79.50	78.01	79.18
6428	NYSE	TMP	Fri, Jan 4, 2019	75.77	79.12	75.77	78.12
6427	NYSE	TMP	Thu, Jan 3, 2019	75.06	76.95	73.78	75.29
6426	NYSE	TMP	Wed, Jan 2, 2019	75.25	77.00	74.28	75.73
6425	NYSE	TMP	Mon, Dec 31, 2018	75.14	75.50	73.50	75.01
6424	NYSE	TMP	Fri, Dec 28, 2018	72.49	75.50	71.77	75.50
6423	NYSE	TMP	Thu, Dec 27, 2018	71.71	72.98	69.75	72.81
6422	NYSE	TMP	Wed, Dec 26, 2018	70.10	73.83	69.02	72.78
6421	NYSE	TMP	Mon, Dec 24, 2018	71.00	72.76	69.67	69.67
6420	NYSE	TMP	Fri, Dec 21, 2018	70.00	73.47	70.00	71.07
6419	NYSE	TMP	Thu, Dec 20, 2018	70.50	72.12	69.87	70.51
6418	NYSE	TMP	Wed, Dec 19, 2018	72.98	74.10	70.38	70.69
6417	NYSE	TMP	Tue, Dec 18, 2018	73.83	74.92	72.98	72.98
6416	NYSE	TMP	Mon, Dec 17, 2018	74.44	75.28	73.01	73.25
6415	NYSE	TMP	Fri, Dec 14, 2018	75.03	75.80	74.10	74.22
6414	NYSE	TMP	Thu, Dec 13, 2018	77.72	77.72	74.00	75.46
6413	NYSE	TMP	Wed, Dec 12, 2018	75.00	77.75	74.52	77.73
6412	NYSE	TMP	Tue, Dec 11, 2018	75.53	76.29	73.50	74.44
6411	NYSE	TMP	Mon, Dec 10, 2018	75.77	75.88	74.46	75.27
6410	NYSE	TMP	Fri, Dec 7, 2018	74.46	75.96	74.00	75.71
6409	NYSE	TMP	Thu, Dec 6, 2018	74.52	75.09	73.16	75.02
6408	NYSE	TMP	Tue, Dec 4, 2018	80.62	80.62	75.20	75.66
6407	NYSE	TMP	Mon, Dec 3, 2018	82.75	82.75	79.92	80.70
6406	NYSE	TMP	Fri, Nov 30, 2018	81.21	81.85	80.18	81.77
6405	NYSE	TMP	Thu, Nov 29, 2018	80.61	81.12	79.57	80.85
6404	NYSE	TMP	Wed, Nov 28, 2018	78.54	81.13	77.83	80.49
6403	NYSE	TMP	Tue, Nov 27, 2018	79.00	80.48	77.81	78.20
6402	NYSE	TMP	Mon, Nov 26, 2018	80.97	81.01	78.81	79.19
6401	NYSE	TMP	Fri, Nov 23, 2018	78.57	80.22	77.60	80.22
6400	NYSE	TMP	Wed, Nov 21, 2018	78.80	79.75	78.00	79.12
6399	NYSE	TMP	Tue, Nov 20, 2018	77.47	78.84	77.11	78.65
6398	NYSE	TMP	Mon, Nov 19, 2018	79.78	80.66	78.03	78.29
6397	NYSE	TMP	Fri, Nov 16, 2018	79.15	80.55	78.34	80.04
6396	NYSE	TMP	Thu, Nov 15, 2018	76.35	79.51	76.35	79.41
6395	NYSE	TMP	Wed, Nov 14, 2018	77.91	77.91	75.41	76.28
6394	NYSE	TMP	Tue, Nov 13, 2018	75.47	78.44	75.47	77.31
6393	NYSE	TMP	Mon, Nov 12, 2018	75.00	76.69	74.74	74.74
6392	NYSE	TMP	Fri, Nov 9, 2018	76.92	76.92	74.53	75.43
6391	NYSE	TMP	Thu, Nov 8, 2018	76.74	77.65	75.28	76.53
6390	NYSE	TMP	Wed, Nov 7, 2018	75.67	77.08	75.50	76.91
6389	NYSE	TMP	Tue, Nov 6, 2018	76.16	76.63	74.60	75.84
6388	NYSE	TMP	Mon, Nov 5, 2018	75.52	77.17	75.52	76.12
6387	NYSE	TMP	Fri, Nov 2, 2018	73.21	76.21	73.07	75.47
6386	NYSE	TMP	Thu, Nov 1, 2018	73.15	73.84	72.21	72.74
6385	NYSE	TMP	Wed, Oct 31, 2018	74.10	74.68	72.53	73.13
6384	NYSE	TMP	Tue, Oct 30, 2018	73.48	74.70	73.48	74.68
6383	NYSE	TMP	Mon, Oct 29, 2018	73.14	73.85	71.15	73.84
6382	NYSE	TMP	Fri, Oct 26, 2018	72.50	73.07	71.50	72.52
6381	NYSE	TMP	Thu, Oct 25, 2018	70.90	73.74	70.00	73.38
6380	NYSE	TMP	Wed, Oct 24, 2018	73.03	73.20	70.14	70.73
6379	NYSE	TMP	Tue, Oct 23, 2018	73.53	74.94	73.00	73.16
6378	NYSE	TMP	Mon, Oct 22, 2018	74.58	76.00	73.30	74.89
6377	NYSE	TMP	Fri, Oct 19, 2018	78.70	79.10	74.20	74.57
6376	NYSE	TMP	Thu, Oct 18, 2018	79.19	80.30	78.55	79.99
6375	NYSE	TMP	Wed, Oct 17, 2018	80.19	80.19	78.44	79.32
6374	NYSE	TMP	Tue, Oct 16, 2018	78.32	80.67	77.98	80.44
6373	NYSE	TMP	Mon, Oct 15, 2018	76.50	78.68	76.50	77.92
6372	NYSE	TMP	Fri, Oct 12, 2018	79.84	80.10	75.50	76.84
6371	NYSE	TMP	Thu, Oct 11, 2018	83.00	83.27	79.70	79.70
6370	NYSE	TMP	Wed, Oct 10, 2018	82.65	84.20	82.49	83.00
6369	NYSE	TMP	Tue, Oct 9, 2018	81.05	82.95	81.05	82.64
6368	NYSE	TMP	Mon, Oct 8, 2018	80.26	81.76	80.09	81.56
6367	NYSE	TMP	Fri, Oct 5, 2018	81.03	81.55	80.51	80.60
6366	NYSE	TMP	Thu, Oct 4, 2018	80.68	81.54	80.25	80.76
6365	NYSE	TMP	Wed, Oct 3, 2018	78.61	80.76	78.47	80.75
6364	NYSE	TMP	Tue, Oct 2, 2018	79.06	79.40	78.18	78.19
6363	NYSE	TMP	Mon, Oct 1, 2018	81.76	82.16	79.02	79.42
6362	NYSE	TMP	Fri, Sep 28, 2018	80.10	82.38	80.09	81.19
6361	NYSE	TMP	Thu, Sep 27, 2018	80.90	81.83	79.96	80.12
6360	NYSE	TMP	Wed, Sep 26, 2018	82.97	83.52	80.46	80.75
6359	NYSE	TMP	Tue, Sep 25, 2018	83.30	83.70	82.68	82.99
6358	NYSE	TMP	Mon, Sep 24, 2018	86.33	86.33	82.82	82.91
6357	NYSE	TMP	Fri, Sep 21, 2018	84.11	86.72	84.07	86.72
6356	NYSE	TMP	Thu, Sep 20, 2018	83.50	84.84	82.91	84.27
6355	NYSE	TMP	Wed, Sep 19, 2018	83.32	84.65	82.92	83.01
6354	NYSE	TMP	Tue, Sep 18, 2018	84.66	84.66	83.48	83.48
6353	NYSE	TMP	Mon, Sep 17, 2018	85.27	85.27	84.00	84.01
6352	NYSE	TMP	Fri, Sep 14, 2018	84.59	85.58	84.20	84.65
6351	NYSE	TMP	Thu, Sep 13, 2018	85.70	85.70	84.40	84.82
6350	NYSE	TMP	Wed, Sep 12, 2018	85.26	85.97	84.00	85.13
6349	NYSE	TMP	Tue, Sep 11, 2018	85.56	86.33	84.99	85.42
6348	NYSE	TMP	Mon, Sep 10, 2018	87.99	87.99	85.40	85.47
6347	NYSE	TMP	Fri, Sep 7, 2018	87.55	87.97	86.61	87.49
6346	NYSE	TMP	Thu, Sep 6, 2018	87.12	88.00	87.12	87.58
6345	NYSE	TMP	Wed, Sep 5, 2018	87.82	87.82	86.92	87.14
6344	NYSE	TMP	Tue, Sep 4, 2018	87.60	87.60	87.00	87.45
6343	NYSE	TMP	Fri, Aug 31, 2018	86.22	87.87	86.22	87.87
6342	NYSE	TMP	Thu, Aug 30, 2018	86.62	87.64	86.20	86.22
6341	NYSE	TMP	Wed, Aug 29, 2018	86.65	88.12	86.56	86.96
6340	NYSE	TMP	Tue, Aug 28, 2018	87.47	88.29	86.92	86.94
6339	NYSE	TMP	Mon, Aug 27, 2018	88.32	88.95	87.33	87.33
6338	NYSE	TMP	Fri, Aug 24, 2018	88.04	88.95	87.67	88.01
6337	NYSE	TMP	Thu, Aug 23, 2018	88.26	88.59	87.61	88.30
6336	NYSE	TMP	Wed, Aug 22, 2018	88.08	88.79	87.31	88.32
6335	NYSE	TMP	Tue, Aug 21, 2018	86.75	88.26	86.61	87.80
6334	NYSE	TMP	Mon, Aug 20, 2018	85.89	86.94	85.80	86.79
6333	NYSE	TMP	Fri, Aug 17, 2018	86.94	87.49	85.17	86.59
6332	NYSE	TMP	Thu, Aug 16, 2018	86.34	87.78	86.34	87.42
6331	NYSE	TMP	Wed, Aug 15, 2018	86.98	87.73	86.01	86.36
6330	NYSE	TMP	Tue, Aug 14, 2018	85.90	86.84	85.11	86.84
6329	NYSE	TMP	Mon, Aug 13, 2018	84.92	85.92	84.50	85.36
6328	NYSE	TMP	Fri, Aug 10, 2018	85.20	85.31	84.39	84.39
6327	NYSE	TMP	Thu, Aug 9, 2018	85.04	86.62	84.78	85.51
6326	NYSE	TMP	Wed, Aug 8, 2018	85.68	85.99	84.65	85.26
6325	NYSE	TMP	Tue, Aug 7, 2018	86.01	86.47	84.78	85.96
6324	NYSE	TMP	Mon, Aug 6, 2018	85.74	86.01	84.88	85.58
6323	NYSE	TMP	Fri, Aug 3, 2018	86.83	87.35	85.36	85.63
6322	NYSE	TMP	Thu, Aug 2, 2018	86.02	87.00	85.67	86.83
6321	NYSE	TMP	Wed, Aug 1, 2018	86.15	86.46	85.01	86.36
6320	NYSE	TMP	Tue, Jul 31, 2018	86.27	87.00	85.40	85.68
6319	NYSE	TMP	Mon, Jul 30, 2018	87.49	89.20	86.58	86.10
6318	NYSE	TMP	Fri, Jul 27, 2018	88.48	88.69	87.09	87.23
6317	NYSE	TMP	Thu, Jul 26, 2018	87.32	89.64	87.32	88.62
6316	NYSE	TMP	Wed, Jul 25, 2018	88.88	89.09	87.21	87.71
6315	NYSE	TMP	Tue, Jul 24, 2018	89.89	91.00	88.57	89.17
6314	NYSE	TMP	Mon, Jul 23, 2018	90.90	91.99	89.83	89.83
6313	NYSE	TMP	Fri, Jul 20, 2018	87.41	91.63	87.18	91.14
6312	NYSE	TMP	Thu, Jul 19, 2018	86.41	87.80	86.20	87.18
6311	NYSE	TMP	Wed, Jul 18, 2018	87.27	87.40	86.65	87.33
6310	NYSE	TMP	Tue, Jul 17, 2018	87.37	87.87	86.96	87.32
6309	NYSE	TMP	Mon, Jul 16, 2018	86.35	87.95	86.35	87.70
6308	NYSE	TMP	Fri, Jul 13, 2018	87.42	87.42	86.49	86.49
6307	NYSE	TMP	Thu, Jul 12, 2018	88.81	88.81	87.21	87.50
6306	NYSE	TMP	Wed, Jul 11, 2018	88.29	90.09	88.29	88.47
6305	NYSE	TMP	Tue, Jul 10, 2018	90.28	90.84	88.41	89.19
6304	NYSE	TMP	Mon, Jul 9, 2018	89.07	90.50	88.70	90.50
6303	NYSE	TMP	Fri, Jul 6, 2018	88.18	89.05	88.18	88.93
6302	NYSE	TMP	Thu, Jul 5, 2018	86.99	88.31	86.79	88.31
6301	NYSE	TMP	Tue, Jul 3, 2018	88.00	88.00	86.27	87.11
6300	NYSE	TMP	Mon, Jul 2, 2018	84.24	87.09	84.24	87.09
6299	NYSE	TMP	Fri, Jun 29, 2018	85.97	86.73	85.32	85.88
6298	NYSE	TMP	Thu, Jun 28, 2018	85.91	86.74	85.38	85.51
6297	NYSE	TMP	Wed, Jun 27, 2018	88.83	88.83	86.09	86.09
6296	NYSE	TMP	Tue, Jun 26, 2018	88.45	88.71	87.61	88.42
6295	NYSE	TMP	Mon, Jun 25, 2018	88.04	88.91	87.65	88.17
6294	NYSE	TMP	Fri, Jun 22, 2018	88.21	89.28	87.82	89.15
6293	NYSE	TMP	Thu, Jun 21, 2018	88.75	89.82	88.24	88.30
6292	NYSE	TMP	Wed, Jun 20, 2018	87.95	89.20	87.91	88.61
6291	NYSE	TMP	Tue, Jun 19, 2018	86.87	88.05	86.63	88.03
6290	NYSE	TMP	Mon, Jun 18, 2018	86.21	87.79	86.21	87.35
6289	NYSE	TMP	Fri, Jun 15, 2018	86.40	87.79	85.96	86.51
6288	NYSE	TMP	Thu, Jun 14, 2018	86.11	86.89	85.26	86.89
6287	NYSE	TMP	Wed, Jun 13, 2018	86.33	87.29	85.50	86.08
6286	NYSE	TMP	Tue, Jun 12, 2018	86.91	87.68	85.40	85.91
6285	NYSE	TMP	Mon, Jun 11, 2018	87.42	88.29	85.44	86.99
6284	NYSE	TMP	Fri, Jun 8, 2018	87.70	88.68	87.42	87.42
6283	NYSE	TMP	Thu, Jun 7, 2018	88.44	89.21	87.43	88.01
6282	NYSE	TMP	Wed, Jun 6, 2018	87.25	88.84	87.21	88.27
6281	NYSE	TMP	Tue, Jun 5, 2018	86.86	87.65	86.48	87.45
6280	NYSE	TMP	Mon, Jun 4, 2018	85.80	87.69	85.21	86.86
6279	NYSE	TMP	Fri, Jun 1, 2018	85.10	85.93	84.77	85.69
6278	NYSE	TMP	Thu, May 31, 2018	85.49	86.00	84.27	84.27
6277	NYSE	TMP	Wed, May 30, 2018	84.51	86.13	84.51	85.59
6276	NYSE	TMP	Tue, May 29, 2018	84.71	85.11	83.38	84.52
6275	NYSE	TMP	Fri, May 25, 2018	85.10	86.00	84.65	85.52
6274	NYSE	TMP	Thu, May 24, 2018	85.23	85.40	83.15	85.13
6273	NYSE	TMP	Wed, May 23, 2018	85.73	85.80	84.82	85.63
6272	NYSE	TMP	Tue, May 22, 2018	86.30	87.53	85.67	85.81
6271	NYSE	TMP	Mon, May 21, 2018	84.89	86.37	83.14	86.30
6270	NYSE	TMP	Fri, May 18, 2018	84.42	85.34	83.33	84.60
6269	NYSE	TMP	Thu, May 17, 2018	81.86	84.00	81.86	83.84
6268	NYSE	TMP	Wed, May 16, 2018	81.15	82.93	81.15	82.09
6267	NYSE	TMP	Tue, May 15, 2018	79.68	82.21	79.61	81.44
6266	NYSE	TMP	Mon, May 14, 2018	80.84	80.93	79.21	79.30
6265	NYSE	TMP	Fri, May 11, 2018	80.20	81.32	80.20	80.81
6264	NYSE	TMP	Thu, May 10, 2018	79.95	80.72	79.33	80.31
6263	NYSE	TMP	Wed, May 9, 2018	79.25	80.18	78.95	79.87
6262	NYSE	TMP	Tue, May 8, 2018	79.10	80.34	78.69	78.69
6261	NYSE	TMP	Mon, May 7, 2018	78.58	80.10	78.18	78.94
6260	NYSE	TMP	Fri, May 4, 2018	77.96	80.13	77.94	79.46
6259	NYSE	TMP	Thu, May 3, 2018	77.91	78.96	77.61	77.97
6258	NYSE	TMP	Wed, May 2, 2018	77.78	79.24	77.20	78.20
6257	NYSE	TMP	Tue, May 1, 2018	77.50	78.28	76.03	77.61
6256	NYSE	TMP	Mon, Apr 30, 2018	78.60	78.91	77.30	77.70
6255	NYSE	TMP	Fri, Apr 27, 2018	78.51	79.17	77.77	78.00
6254	NYSE	TMP	Thu, Apr 26, 2018	79.34	79.58	78.36	78.36
6253	NYSE	TMP	Wed, Apr 25, 2018	79.09	79.82	78.98	79.05
6252	NYSE	TMP	Tue, Apr 24, 2018	78.74	80.46	78.10	79.09
6251	NYSE	TMP	Mon, Apr 23, 2018	79.05	79.62	78.87	79.00
6250	NYSE	TMP	Fri, Apr 20, 2018	78.17	79.49	78.17	79.01
6249	NYSE	TMP	Thu, Apr 19, 2018	76.34	78.59	76.34	78.40
6248	NYSE	TMP	Wed, Apr 18, 2018	76.70	77.56	76.11	76.30
6247	NYSE	TMP	Tue, Apr 17, 2018	77.31	78.12	76.50	76.70
6246	NYSE	TMP	Mon, Apr 16, 2018	76.29	77.63	76.05	77.10
6245	NYSE	TMP	Fri, Apr 13, 2018	76.80	76.80	75.63	76.00
6244	NYSE	TMP	Thu, Apr 12, 2018	76.18	77.21	75.76	76.38
6243	NYSE	TMP	Wed, Apr 11, 2018	75.75	77.83	75.36	75.70
6242	NYSE	TMP	Tue, Apr 10, 2018	75.95	77.08	75.49	76.23
6241	NYSE	TMP	Mon, Apr 9, 2018	76.10	76.71	75.05	75.17
6240	NYSE	TMP	Fri, Apr 6, 2018	75.71	76.50	74.75	75.45
6239	NYSE	TMP	Thu, Apr 5, 2018	75.83	77.15	75.63	76.12
6238	NYSE	TMP	Wed, Apr 4, 2018	75.24	77.05	75.16	76.03
6237	NYSE	TMP	Tue, Apr 3, 2018	75.30	76.66	75.23	76.00
6236	NYSE	TMP	Mon, Apr 2, 2018	75.64	77.00	74.67	75.00
6235	NYSE	TMP	Thu, Mar 29, 2018	76.71	77.30	75.75	75.76
6234	NYSE	TMP	Wed, Mar 28, 2018	75.27	76.87	75.27	76.25
6233	NYSE	TMP	Tue, Mar 27, 2018	76.74	77.51	75.02	75.13
6232	NYSE	TMP	Mon, Mar 26, 2018	75.26	76.72	74.71	76.65
6231	NYSE	TMP	Fri, Mar 23, 2018	78.28	78.70	74.06	74.35
6230	NYSE	TMP	Thu, Mar 22, 2018	79.70	80.52	78.21	78.21
6229	NYSE	TMP	Wed, Mar 21, 2018	79.84	80.96	79.51	80.40
6228	NYSE	TMP	Tue, Mar 20, 2018	80.21	80.76	79.11	79.70
6227	NYSE	TMP	Mon, Mar 19, 2018	78.27	80.71	78.27	79.70
6226	NYSE	TMP	Fri, Mar 16, 2018	79.88	80.56	78.58	79.48
6225	NYSE	TMP	Thu, Mar 15, 2018	79.70	80.71	79.33	79.69
6224	NYSE	TMP	Wed, Mar 14, 2018	80.88	81.00	79.49	79.49
6223	NYSE	TMP	Tue, Mar 13, 2018	81.03	81.24	80.15	80.57
6222	NYSE	TMP	Mon, Mar 12, 2018	79.59	81.00	79.34	80.86
6221	NYSE	TMP	Fri, Mar 9, 2018	78.12	80.80	78.12	80.00
6220	NYSE	TMP	Thu, Mar 8, 2018	79.91	79.91	78.34	79.03
6219	NYSE	TMP	Wed, Mar 7, 2018	78.89	80.52	78.71	79.88
6218	NYSE	TMP	Tue, Mar 6, 2018	79.53	80.24	78.28	79.40
6217	NYSE	TMP	Mon, Mar 5, 2018	78.80	80.44	78.26	79.60
6216	NYSE	TMP	Fri, Mar 2, 2018	76.40	79.29	75.90	79.16
6215	NYSE	TMP	Thu, Mar 1, 2018	76.85	78.46	76.58	76.72
6214	NYSE	TMP	Wed, Feb 28, 2018	79.41	79.93	76.74	76.74
6213	NYSE	TMP	Tue, Feb 27, 2018	79.73	81.03	79.02	79.02
6212	NYSE	TMP	Mon, Feb 26, 2018	80.78	81.06	79.62	80.39
6211	NYSE	TMP	Fri, Feb 23, 2018	80.00	80.82	79.01	80.80
6210	NYSE	TMP	Thu, Feb 22, 2018	81.00	81.45	79.56	79.80
6209	NYSE	TMP	Wed, Feb 21, 2018	80.15	81.75	80.15	80.37
6208	NYSE	TMP	Tue, Feb 20, 2018	80.15	81.24	79.79	80.25
6207	NYSE	TMP	Fri, Feb 16, 2018	80.92	82.13	79.70	79.95
6206	NYSE	TMP	Thu, Feb 15, 2018	80.85	82.12	80.27	81.45
6205	NYSE	TMP	Wed, Feb 14, 2018	78.80	80.45	78.80	80.41
6204	NYSE	TMP	Tue, Feb 13, 2018	78.61	80.20	78.35	79.39
6203	NYSE	TMP	Mon, Feb 12, 2018	79.99	79.99	78.26	79.23
6202	NYSE	TMP	Fri, Feb 9, 2018	78.84	80.18	76.88	79.84
6201	NYSE	TMP	Thu, Feb 8, 2018	79.87	80.18	77.89	78.32
6200	NYSE	TMP	Wed, Feb 7, 2018	78.53	79.97	78.53	79.51
6199	NYSE	TMP	Tue, Feb 6, 2018	78.00	80.27	78.00	78.97
6198	NYSE	TMP	Mon, Feb 5, 2018	81.10	82.28	79.70	79.70
6197	NYSE	TMP	Fri, Feb 2, 2018	82.65	83.43	82.01	82.42
6196	NYSE	TMP	Thu, Feb 1, 2018	82.50	83.12	81.86	83.00
6195	NYSE	TMP	Wed, Jan 31, 2018	83.44	83.44	82.22	82.37
6194	NYSE	TMP	Tue, Jan 30, 2018	82.49	83.32	81.89	83.00
6193	NYSE	TMP	Mon, Jan 29, 2018	84.05	84.77	82.48	82.52
6192	NYSE	TMP	Fri, Jan 26, 2018	86.80	86.97	83.97	84.00
6191	NYSE	TMP	Thu, Jan 25, 2018	83.97	84.19	82.63	84.09
6190	NYSE	TMP	Wed, Jan 24, 2018	85.66	86.25	83.47	83.47
6189	NYSE	TMP	Tue, Jan 23, 2018	84.23	85.89	83.40	85.59
6188	NYSE	TMP	Mon, Jan 22, 2018	85.36	85.36	83.49	84.38
6187	NYSE	TMP	Fri, Jan 19, 2018	82.79	85.82	82.65	85.82
6186	NYSE	TMP	Thu, Jan 18, 2018	83.59	84.43	83.15	83.40
6185	NYSE	TMP	Wed, Jan 17, 2018	83.36	84.11	82.63	83.81
6184	NYSE	TMP	Tue, Jan 16, 2018	83.06	84.05	82.16	83.44
6183	NYSE	TMP	Fri, Jan 12, 2018	83.79	84.44	82.46	83.11
6182	NYSE	TMP	Thu, Jan 11, 2018	82.28	84.07	82.28	83.67
6181	NYSE	TMP	Wed, Jan 10, 2018	80.23	82.86	80.23	81.76
6180	NYSE	TMP	Tue, Jan 9, 2018	80.33	81.40	79.62	80.50
6179	NYSE	TMP	Mon, Jan 8, 2018	80.23	80.97	79.32	80.06
6178	NYSE	TMP	Fri, Jan 5, 2018	80.13	80.67	79.27	80.67
6177	NYSE	TMP	Thu, Jan 4, 2018	80.81	81.59	79.48	80.04
6176	NYSE	TMP	Wed, Jan 3, 2018	80.89	81.75	79.20	80.10
6175	NYSE	TMP	Tue, Jan 2, 2018	81.60	82.28	80.44	81.14
6174	NYSE	TMP	Fri, Dec 29, 2017	82.51	83.74	81.33	81.35
6173	NYSE	TMP	Thu, Dec 28, 2017	83.50	83.63	82.84	83.31
6172	NYSE	TMP	Wed, Dec 27, 2017	83.94	84.34	82.72	82.93
6171	NYSE	TMP	Tue, Dec 26, 2017	83.87	84.58	83.24	83.74
6170	NYSE	TMP	Fri, Dec 22, 2017	84.38	85.98	83.20	83.76
6169	NYSE	TMP	Thu, Dec 21, 2017	83.46	85.30	83.45	84.03
6168	NYSE	TMP	Wed, Dec 20, 2017	84.41	84.41	83.00	83.11
6167	NYSE	TMP	Tue, Dec 19, 2017	83.68	84.41	82.90	83.99
6166	NYSE	TMP	Mon, Dec 18, 2017	84.45	85.23	83.41	84.20
6165	NYSE	TMP	Fri, Dec 15, 2017	82.30	86.79	82.30	83.09
6164	NYSE	TMP	Thu, Dec 14, 2017	84.19	84.48	81.87	82.69
6163	NYSE	TMP	Wed, Dec 13, 2017	84.23	85.04	83.41	84.50
6162	NYSE	TMP	Tue, Dec 12, 2017	82.85	84.87	82.84	84.20
6161	NYSE	TMP	Mon, Dec 11, 2017	83.53	84.34	82.49	82.69
6160	NYSE	TMP	Fri, Dec 8, 2017	85.53	85.53	83.40	83.75
6159	NYSE	TMP	Thu, Dec 7, 2017	86.06	86.32	84.86	85.35
6158	NYSE	TMP	Wed, Dec 6, 2017	86.60	87.64	85.55	85.35
6157	NYSE	TMP	Tue, Dec 5, 2017	88.36	88.36	86.51	86.51
6156	NYSE	TMP	Mon, Dec 4, 2017	88.57	89.16	87.18	87.85
6155	NYSE	TMP	Fri, Dec 1, 2017	88.43	88.43	84.41	86.79
6154	NYSE	TMP	Thu, Nov 30, 2017	90.50	90.50	87.42	88.56
6153	NYSE	TMP	Wed, Nov 29, 2017	87.60	90.00	87.46	89.99
6152	NYSE	TMP	Tue, Nov 28, 2017	84.97	87.65	84.17	87.60
6151	NYSE	TMP	Mon, Nov 27, 2017	83.27	85.28	83.27	84.20
6150	NYSE	TMP	Fri, Nov 24, 2017	85.14	85.14	82.68	84.36
6149	NYSE	TMP	Wed, Nov 22, 2017	85.48	85.48	84.30	85.01
6148	NYSE	TMP	Tue, Nov 21, 2017	84.15	85.79	84.15	85.33
6147	NYSE	TMP	Mon, Nov 20, 2017	83.53	84.32	83.53	84.20
6146	NYSE	TMP	Fri, Nov 17, 2017	82.47	83.82	82.40	83.43
6145	NYSE	TMP	Thu, Nov 16, 2017	82.91	84.10	81.72	83.57
6144	NYSE	TMP	Wed, Nov 15, 2017	81.18	83.87	80.75	82.27
6143	NYSE	TMP	Tue, Nov 14, 2017	80.01	81.61	80.00	81.61
6142	NYSE	TMP	Mon, Nov 13, 2017	78.68	81.64	78.68	81.11
6141	NYSE	TMP	Fri, Nov 10, 2017	79.50	80.45	78.81	79.06
6140	NYSE	TMP	Thu, Nov 9, 2017	79.90	80.52	78.39	79.50
6139	NYSE	TMP	Wed, Nov 8, 2017	80.47	81.74	79.82	80.04
6138	NYSE	TMP	Tue, Nov 7, 2017	84.74	84.74	80.39	81.13
6137	NYSE	TMP	Mon, Nov 6, 2017	85.09	85.66	84.53	84.90
6136	NYSE	TMP	Fri, Nov 3, 2017	86.66	86.66	85.00	85.20
6135	NYSE	TMP	Thu, Nov 2, 2017	85.14	87.06	84.50	86.99
6134	NYSE	TMP	Wed, Nov 1, 2017	87.74	87.74	84.60	85.00
6133	NYSE	TMP	Tue, Oct 31, 2017	85.80	88.15	85.77	87.12
6132	NYSE	TMP	Mon, Oct 30, 2017	86.97	87.33	84.71	85.04
6131	NYSE	TMP	Fri, Oct 27, 2017	86.95	87.75	86.20	87.75
6130	NYSE	TMP	Thu, Oct 26, 2017	85.52	86.24	85.50	86.24
6129	NYSE	TMP	Wed, Oct 25, 2017	84.80	85.35	83.84	84.91
6128	NYSE	TMP	Tue, Oct 24, 2017	84.90	85.39	84.27	84.35
6127	NYSE	TMP	Mon, Oct 23, 2017	85.99	86.65	83.90	83.90
6126	NYSE	TMP	Fri, Oct 20, 2017	87.75	87.75	85.80	85.89
6125	NYSE	TMP	Thu, Oct 19, 2017	86.26	86.79	85.77	86.07
6124	NYSE	TMP	Wed, Oct 18, 2017	86.42	87.00	85.09	86.96
6123	NYSE	TMP	Tue, Oct 17, 2017	86.78	86.78	85.31	85.73
6122	NYSE	TMP	Mon, Oct 16, 2017	86.50	86.70	85.32	86.50
6121	NYSE	TMP	Fri, Oct 13, 2017	86.32	86.32	85.54	85.87
6120	NYSE	TMP	Thu, Oct 12, 2017	87.62	87.62	85.87	85.99
6119	NYSE	TMP	Wed, Oct 11, 2017	88.13	88.13	87.09	87.37
6118	NYSE	TMP	Tue, Oct 10, 2017	88.50	88.50	87.40	87.74
6117	NYSE	TMP	Mon, Oct 9, 2017	87.25	88.32	87.24	87.74
6116	NYSE	TMP	Fri, Oct 6, 2017	88.10	88.57	87.30	87.47
6115	NYSE	TMP	Thu, Oct 5, 2017	86.82	88.99	86.35	87.99
6114	NYSE	TMP	Wed, Oct 4, 2017	88.25	88.48	86.52	86.82
6113	NYSE	TMP	Tue, Oct 3, 2017	87.47	88.75	86.46	88.56
6112	NYSE	TMP	Mon, Oct 2, 2017	86.51	87.66	85.73	87.47
6111	NYSE	TMP	Fri, Sep 29, 2017	84.81	86.44	84.81	86.14
6110	NYSE	TMP	Thu, Sep 28, 2017	84.37	86.40	83.61	85.65
6109	NYSE	TMP	Wed, Sep 27, 2017	82.44	84.99	80.88	84.52
6108	NYSE	TMP	Tue, Sep 26, 2017	79.90	82.26	79.90	81.64
6107	NYSE	TMP	Mon, Sep 25, 2017	79.71	80.59	79.24	80.09
6106	NYSE	TMP	Fri, Sep 22, 2017	79.00	80.85	79.00	80.59
6105	NYSE	TMP	Thu, Sep 21, 2017	80.35	80.72	73.29	79.66
6104	NYSE	TMP	Wed, Sep 20, 2017	77.58	80.74	77.00	79.80
6103	NYSE	TMP	Tue, Sep 19, 2017	77.42	78.79	77.42	78.25
6102	NYSE	TMP	Mon, Sep 18, 2017	76.41	78.43	76.41	78.04
6101	NYSE	TMP	Fri, Sep 15, 2017	74.75	77.02	73.53	76.16
6100	NYSE	TMP	Thu, Sep 14, 2017	74.53	74.71	72.90	73.96
6099	NYSE	TMP	Wed, Sep 13, 2017	73.82	75.23	73.14	75.01
6098	NYSE	TMP	Tue, Sep 12, 2017	74.43	75.26	74.30	74.73
6097	NYSE	TMP	Mon, Sep 11, 2017	73.54	74.41	73.09	73.98
6096	NYSE	TMP	Fri, Sep 8, 2017	71.58	72.90	71.27	72.67
6095	NYSE	TMP	Thu, Sep 7, 2017	74.14	75.05	71.89	72.20
6094	NYSE	TMP	Wed, Sep 6, 2017	74.80	74.99	74.20	74.39
6093	NYSE	TMP	Tue, Sep 5, 2017	75.58	76.00	74.15	74.41
6092	NYSE	TMP	Fri, Sep 1, 2017	75.71	76.48	75.24	76.47
6091	NYSE	TMP	Thu, Aug 31, 2017	75.56	76.25	75.22	75.92
6090	NYSE	TMP	Wed, Aug 30, 2017	75.45	75.58	74.46	75.41
6089	NYSE	TMP	Tue, Aug 29, 2017	74.50	75.42	73.91	75.14
6088	NYSE	TMP	Mon, Aug 28, 2017	74.93	75.48	74.50	74.96
6087	NYSE	TMP	Fri, Aug 25, 2017	74.62	75.64	74.52	75.29
6086	NYSE	TMP	Thu, Aug 24, 2017	75.76	75.76	73.95	74.82
6085	NYSE	TMP	Wed, Aug 23, 2017	74.02	75.47	73.72	74.35
6084	NYSE	TMP	Tue, Aug 22, 2017	74.82	75.07	74.37	74.71
6083	NYSE	TMP	Mon, Aug 21, 2017	73.26	74.73	72.58	74.08
6082	NYSE	TMP	Fri, Aug 18, 2017	72.52	74.63	72.52	74.18
6081	NYSE	TMP	Thu, Aug 17, 2017	75.25	75.81	73.88	74.03
6080	NYSE	TMP	Wed, Aug 16, 2017	76.55	77.85	75.29	75.96
6079	NYSE	TMP	Tue, Aug 15, 2017	79.08	79.08	75.50	75.99
6078	NYSE	TMP	Mon, Aug 14, 2017	76.10	77.49	75.83	77.48
6077	NYSE	TMP	Fri, Aug 11, 2017	77.08	77.08	74.55	74.97
6076	NYSE	TMP	Thu, Aug 10, 2017	77.17	77.77	76.46	76.67
6075	NYSE	TMP	Wed, Aug 9, 2017	76.13	77.64	76.13	77.39
6074	NYSE	TMP	Tue, Aug 8, 2017	76.01	78.83	76.01	77.41
6073	NYSE	TMP	Mon, Aug 7, 2017	77.13	78.00	76.41	76.54
6072	NYSE	TMP	Fri, Aug 4, 2017	77.71	78.40	76.37	77.90
6071	NYSE	TMP	Thu, Aug 3, 2017	77.85	77.98	76.90	77.24
6070	NYSE	TMP	Wed, Aug 2, 2017	78.94	79.48	77.85	77.85
6069	NYSE	TMP	Tue, Aug 1, 2017	79.70	79.70	77.98	78.53
6068	NYSE	TMP	Mon, Jul 31, 2017	78.15	79.88	78.15	78.71
6067	NYSE	TMP	Fri, Jul 28, 2017	78.42	79.81	78.00	78.58
6066	NYSE	TMP	Thu, Jul 27, 2017	81.00	81.41	78.87	78.98
6065	NYSE	TMP	Wed, Jul 26, 2017	82.25	83.33	80.09	81.07
6064	NYSE	TMP	Tue, Jul 25, 2017	80.83	84.31	80.60	82.10
6063	NYSE	TMP	Mon, Jul 24, 2017	78.65	80.01	78.41	78.41
6062	NYSE	TMP	Fri, Jul 21, 2017	83.75	83.75	77.92	78.55
6061	NYSE	TMP	Thu, Jul 20, 2017	79.27	79.96	78.61	79.45
6060	NYSE	TMP	Wed, Jul 19, 2017	79.15	79.96	78.15	79.51
6059	NYSE	TMP	Tue, Jul 18, 2017	79.56	80.28	78.87	79.01
6058	NYSE	TMP	Mon, Jul 17, 2017	79.50	80.50	79.18	80.07
6057	NYSE	TMP	Fri, Jul 14, 2017	79.38	80.10	78.54	79.71
6056	NYSE	TMP	Thu, Jul 13, 2017	79.89	80.24	79.05	80.19
6055	NYSE	TMP	Wed, Jul 12, 2017	78.23	79.88	78.23	79.88
6054	NYSE	TMP	Tue, Jul 11, 2017	77.96	79.86	77.75	79.16
6053	NYSE	TMP	Mon, Jul 10, 2017	80.31	80.53	79.05	79.19
6052	NYSE	TMP	Fri, Jul 7, 2017	79.60	80.84	78.59	80.37
6051	NYSE	TMP	Thu, Jul 6, 2017	78.75	79.96	77.72	78.61
6050	NYSE	TMP	Wed, Jul 5, 2017	80.24	80.24	79.10	79.56
6049	NYSE	TMP	Mon, Jul 3, 2017	79.03	81.44	79.03	80.35
6048	NYSE	TMP	Fri, Jun 30, 2017	78.07	79.50	78.07	78.72
6047	NYSE	TMP	Thu, Jun 29, 2017	80.19	80.39	78.50	80.05
6046	NYSE	TMP	Wed, Jun 28, 2017	78.35	79.89	77.09	79.10
6045	NYSE	TMP	Tue, Jun 27, 2017	77.31	78.27	77.31	77.63
6044	NYSE	TMP	Mon, Jun 26, 2017	78.16	79.38	77.44	77.84
6043	NYSE	TMP	Fri, Jun 23, 2017	78.95	80.70	77.29	77.56
6042	NYSE	TMP	Thu, Jun 22, 2017	78.96	80.42	78.39	79.00
6041	NYSE	TMP	Wed, Jun 21, 2017	79.91	80.35	78.78	78.96
6040	NYSE	TMP	Tue, Jun 20, 2017	79.85	80.39	78.85	79.34
6039	NYSE	TMP	Mon, Jun 19, 2017	81.10	82.74	79.92	80.65
6038	NYSE	TMP	Fri, Jun 16, 2017	82.00	82.50	79.75	80.84
6037	NYSE	TMP	Thu, Jun 15, 2017	83.70	84.68	82.85	84.12
6036	NYSE	TMP	Wed, Jun 14, 2017	83.17	84.83	81.62	84.63
6035	NYSE	TMP	Tue, Jun 13, 2017	84.00	84.84	83.34	84.28
6034	NYSE	TMP	Mon, Jun 12, 2017	83.73	84.99	82.03	83.09
6033	NYSE	TMP	Fri, Jun 9, 2017	80.20	83.49	80.20	83.48
6032	NYSE	TMP	Thu, Jun 8, 2017	78.00	83.00	77.10	79.54
6031	NYSE	TMP	Wed, Jun 7, 2017	76.14	77.82	76.14	77.28
6030	NYSE	TMP	Tue, Jun 6, 2017	76.60	77.36	76.50	76.77
6029	NYSE	TMP	Mon, Jun 5, 2017	77.78	79.74	77.31	77.34
6028	NYSE	TMP	Fri, Jun 2, 2017	76.84	79.45	76.36	78.08
6027	NYSE	TMP	Thu, Jun 1, 2017	76.02	77.36	75.15	77.27
6026	NYSE	TMP	Wed, May 31, 2017	76.29	77.34	75.02	75.81
6025	NYSE	TMP	Tue, May 30, 2017	76.96	77.39	75.94	76.14
6024	NYSE	TMP	Fri, May 26, 2017	76.87	78.00	76.59	77.06
6023	NYSE	TMP	Thu, May 25, 2017	77.26	77.87	76.72	77.28
6022	NYSE	TMP	Wed, May 24, 2017	78.17	79.13	77.18	77.20
6021	NYSE	TMP	Tue, May 23, 2017	77.16	78.27	76.91	77.69
6020	NYSE	TMP	Mon, May 22, 2017	76.29	77.32	75.92	76.99
6019	NYSE	TMP	Fri, May 19, 2017	79.00	79.00	75.55	76.07
6018	NYSE	TMP	Thu, May 18, 2017	76.00	78.05	76.00	77.00
6017	NYSE	TMP	Wed, May 17, 2017	79.50	80.16	76.02	76.61
6016	NYSE	TMP	Tue, May 16, 2017	81.88	81.88	80.05	80.83
6015	NYSE	TMP	Mon, May 15, 2017	80.86	81.77	80.45	80.96
6014	NYSE	TMP	Fri, May 12, 2017	81.00	82.07	79.53	80.42
6013	NYSE	TMP	Thu, May 11, 2017	82.58	83.05	80.91	81.09
6012	NYSE	TMP	Wed, May 10, 2017	83.04	83.25	82.51	83.00
6011	NYSE	TMP	Tue, May 9, 2017	83.36	84.87	82.29	83.04
6010	NYSE	TMP	Mon, May 8, 2017	82.98	84.30	82.52	83.36
6009	NYSE	TMP	Fri, May 5, 2017	84.19	84.81	83.03	83.39
6008	NYSE	TMP	Thu, May 4, 2017	84.50	84.94	83.25	83.88
6007	NYSE	TMP	Wed, May 3, 2017	83.23	84.74	83.10	83.77
6006	NYSE	TMP	Tue, May 2, 2017	82.05	84.43	82.05	84.15
6005	NYSE	TMP	Mon, May 1, 2017	83.69	84.26	81.68	82.44
6004	NYSE	TMP	Fri, Apr 28, 2017	85.92	85.92	82.15	82.67
6003	NYSE	TMP	Thu, Apr 27, 2017	87.80	88.98	85.79	85.79
6002	NYSE	TMP	Wed, Apr 26, 2017	87.11	88.74	86.29	87.43
6001	NYSE	TMP	Tue, Apr 25, 2017	86.53	87.88	86.53	87.08
6000	NYSE	TMP	Mon, Apr 24, 2017	85.44	86.74	84.69	85.76
5999	NYSE	TMP	Fri, Apr 21, 2017	84.17	84.45	83.00	83.75
5998	NYSE	TMP	Thu, Apr 20, 2017	82.95	83.98	82.13	83.88
5997	NYSE	TMP	Wed, Apr 19, 2017	82.70	83.70	82.06	82.09
5996	NYSE	TMP	Tue, Apr 18, 2017	80.56	82.60	80.56	81.96
5995	NYSE	TMP	Mon, Apr 17, 2017	79.02	81.24	79.02	81.20
5994	NYSE	TMP	Thu, Apr 13, 2017	80.34	80.34	78.04	78.79
5993	NYSE	TMP	Wed, Apr 12, 2017	82.26	82.50	80.12	80.44
5992	NYSE	TMP	Tue, Apr 11, 2017	79.37	82.70	79.37	82.36
5991	NYSE	TMP	Mon, Apr 10, 2017	80.50	80.67	78.91	79.62
5990	NYSE	TMP	Fri, Apr 7, 2017	78.86	80.40	78.50	79.86
5989	NYSE	TMP	Thu, Apr 6, 2017	78.10	79.59	77.51	79.19
5988	NYSE	TMP	Wed, Apr 5, 2017	80.63	81.40	77.86	77.98
5987	NYSE	TMP	Tue, Apr 4, 2017	78.60	79.92	78.60	79.90
5986	NYSE	TMP	Mon, Apr 3, 2017	80.31	81.27	78.55	79.26
5985	NYSE	TMP	Fri, Mar 31, 2017	81.06	82.43	80.53	80.55
5984	NYSE	TMP	Thu, Mar 30, 2017	80.14	82.13	79.42	82.09
5983	NYSE	TMP	Wed, Mar 29, 2017	81.22	81.48	79.60	80.17
5982	NYSE	TMP	Tue, Mar 28, 2017	80.29	82.03	78.80	82.00
5981	NYSE	TMP	Mon, Mar 27, 2017	79.12	80.65	78.00	80.53
5980	NYSE	TMP	Fri, Mar 24, 2017	81.40	82.30	79.45	80.26
5979	NYSE	TMP	Thu, Mar 23, 2017	79.16	82.29	79.16	80.81
5978	NYSE	TMP	Wed, Mar 22, 2017	79.24	80.29	78.28	79.63
5977	NYSE	TMP	Tue, Mar 21, 2017	85.35	85.95	79.94	80.27
5976	NYSE	TMP	Mon, Mar 20, 2017	86.03	86.65	84.54	85.08
5975	NYSE	TMP	Fri, Mar 17, 2017	84.90	87.25	84.55	86.51
5974	NYSE	TMP	Thu, Mar 16, 2017	84.83	85.16	84.16	84.98
5973	NYSE	TMP	Wed, Mar 15, 2017	84.38	84.83	83.84	84.10
5972	NYSE	TMP	Tue, Mar 14, 2017	83.06	84.90	81.50	83.71
5971	NYSE	TMP	Mon, Mar 13, 2017	83.55	84.33	82.74	83.32
5970	NYSE	TMP	Fri, Mar 10, 2017	84.05	84.74	82.33	83.57
5969	NYSE	TMP	Thu, Mar 9, 2017	85.42	85.88	83.62	83.74
5968	NYSE	TMP	Wed, Mar 8, 2017	88.11	88.11	84.56	84.82
5967	NYSE	TMP	Tue, Mar 7, 2017	87.90	88.59	87.47	87.88
5966	NYSE	TMP	Mon, Mar 6, 2017	88.45	89.39	87.72	88.15
5965	NYSE	TMP	Fri, Mar 3, 2017	90.20	90.20	88.00	89.30
5964	NYSE	TMP	Thu, Mar 2, 2017	91.32	91.93	89.71	89.72
5963	NYSE	TMP	Wed, Mar 1, 2017	89.12	92.15	88.01	92.15
5962	NYSE	TMP	Tue, Feb 28, 2017	90.00	90.14	89.27	89.72
5961	NYSE	TMP	Mon, Feb 27, 2017	89.95	90.79	89.33	90.68
5960	NYSE	TMP	Fri, Feb 24, 2017	89.16	90.25	89.16	89.95
5959	NYSE	TMP	Thu, Feb 23, 2017	90.12	90.84	89.22	90.66
5958	NYSE	TMP	Wed, Feb 22, 2017	89.45	90.43	87.88	90.12
5957	NYSE	TMP	Tue, Feb 21, 2017	89.58	90.20	88.60	89.31
5956	NYSE	TMP	Fri, Feb 17, 2017	89.70	89.70	88.67	89.34
5955	NYSE	TMP	Thu, Feb 16, 2017	89.58	89.63	88.13	89.10
5954	NYSE	TMP	Wed, Feb 15, 2017	89.37	89.54	88.08	89.20
5953	NYSE	TMP	Tue, Feb 14, 2017	87.50	89.04	87.13	89.00
5952	NYSE	TMP	Mon, Feb 13, 2017	87.64	88.52	87.40	88.38
5951	NYSE	TMP	Fri, Feb 10, 2017	86.51	87.52	86.39	87.52
5950	NYSE	TMP	Thu, Feb 9, 2017	85.51	86.85	84.80	86.35
5949	NYSE	TMP	Wed, Feb 8, 2017	87.00	87.00	84.30	84.78
5948	NYSE	TMP	Tue, Feb 7, 2017	87.79	88.14	86.50	86.95
5947	NYSE	TMP	Mon, Feb 6, 2017	88.46	88.86	87.11	87.88
5946	NYSE	TMP	Fri, Feb 3, 2017	88.37	89.58	87.21	89.01
5945	NYSE	TMP	Thu, Feb 2, 2017	88.35	88.53	86.90	87.11
5944	NYSE	TMP	Wed, Feb 1, 2017	89.57	91.60	88.07	88.60
5943	NYSE	TMP	Tue, Jan 31, 2017	88.92	91.37	88.00	90.55
5942	NYSE	TMP	Mon, Jan 30, 2017	91.61	91.61	89.31	89.49
5941	NYSE	TMP	Fri, Jan 27, 2017	92.73	93.89	91.08	92.15
5940	NYSE	TMP	Thu, Jan 26, 2017	92.88	93.06	91.50	92.73
5939	NYSE	TMP	Wed, Jan 25, 2017	92.00	93.19	91.75	93.19
5938	NYSE	TMP	Tue, Jan 24, 2017	89.74	91.78	88.90	91.55
5937	NYSE	TMP	Mon, Jan 23, 2017	89.47	89.62	88.90	89.43
5936	NYSE	TMP	Fri, Jan 20, 2017	89.50	91.32	89.32	89.47
5935	NYSE	TMP	Thu, Jan 19, 2017	90.04	90.19	88.90	89.50
5934	NYSE	TMP	Wed, Jan 18, 2017	89.75	90.72	89.12	90.04
5933	NYSE	TMP	Tue, Jan 17, 2017	90.39	90.39	88.41	88.97
5932	NYSE	TMP	Fri, Jan 13, 2017	91.19	91.86	90.17	91.12
5931	NYSE	TMP	Thu, Jan 12, 2017	92.17	93.09	90.18	90.25
5930	NYSE	TMP	Wed, Jan 11, 2017	92.84	93.40	91.48	93.15
5929	NYSE	TMP	Tue, Jan 10, 2017	92.03	93.70	91.08	92.24
5928	NYSE	TMP	Mon, Jan 9, 2017	92.05	93.25	91.14	91.24
5927	NYSE	TMP	Fri, Jan 6, 2017	93.66	93.85	92.39	92.97
5926	NYSE	TMP	Thu, Jan 5, 2017	95.26	96.00	93.15	93.43
5925	NYSE	TMP	Wed, Jan 4, 2017	95.37	96.00	94.95	96.00
5924	NYSE	TMP	Tue, Jan 3, 2017	94.95	95.25	94.05	95.25
5923	NYSE	TMP	Fri, Dec 30, 2016	96.00	96.00	94.38	94.54
5922	NYSE	TMP	Thu, Dec 29, 2016	95.48	95.99	94.37	95.80
5921	NYSE	TMP	Wed, Dec 28, 2016	95.50	96.70	94.28	95.48
5920	NYSE	TMP	Tue, Dec 27, 2016	94.19	95.99	91.70	95.84
5919	NYSE	TMP	Fri, Dec 23, 2016	93.04	94.04	92.36	93.64
5918	NYSE	TMP	Thu, Dec 22, 2016	94.00	94.59	93.50	93.96
5917	NYSE	TMP	Wed, Dec 21, 2016	95.00	95.41	93.45	94.44
5916	NYSE	TMP	Tue, Dec 20, 2016	93.33	94.85	91.96	94.85
5915	NYSE	TMP	Mon, Dec 19, 2016	91.50	93.20	89.52	92.28
5914	NYSE	TMP	Fri, Dec 16, 2016	91.34	92.92	86.98	91.34
5913	NYSE	TMP	Thu, Dec 15, 2016	85.99	90.90	85.45	90.84
5912	NYSE	TMP	Wed, Dec 14, 2016	89.50	89.99	87.41	88.52
5911	NYSE	TMP	Tue, Dec 13, 2016	89.25	91.13	85.11	89.92
5910	NYSE	TMP	Mon, Dec 12, 2016	88.50	91.16	88.05	89.07
5909	NYSE	TMP	Fri, Dec 9, 2016	92.27	93.52	90.74	93.52
5908	NYSE	TMP	Thu, Dec 8, 2016	91.00	93.28	90.30	92.14
5907	NYSE	TMP	Wed, Dec 7, 2016	88.98	91.57	88.77	90.96
5906	NYSE	TMP	Tue, Dec 6, 2016	88.20	89.80	87.62	89.09
5905	NYSE	TMP	Mon, Dec 5, 2016	86.19	88.10	86.07	87.93
5904	NYSE	TMP	Fri, Dec 2, 2016	86.92	86.92	85.04	86.11
5903	NYSE	TMP	Thu, Dec 1, 2016	86.64	87.72	85.97	86.73
5902	NYSE	TMP	Wed, Nov 30, 2016	87.13	87.62	85.60	86.30
5901	NYSE	TMP	Tue, Nov 29, 2016	85.99	87.15	85.62	86.16
5900	NYSE	TMP	Mon, Nov 28, 2016	86.70	86.79	85.00	85.94
5899	NYSE	TMP	Fri, Nov 25, 2016	86.97	86.97	86.17	86.79
5898	NYSE	TMP	Wed, Nov 23, 2016	86.20	87.35	84.39	87.17
5897	NYSE	TMP	Tue, Nov 22, 2016	85.00	86.49	83.93	86.18
5896	NYSE	TMP	Mon, Nov 21, 2016	85.37	85.37	83.15	84.76
5895	NYSE	TMP	Fri, Nov 18, 2016	84.00	85.81	83.08	85.37
5894	NYSE	TMP	Thu, Nov 17, 2016	82.66	84.32	80.58	83.89
5893	NYSE	TMP	Wed, Nov 16, 2016	82.63	83.38	78.71	83.23
5892	NYSE	TMP	Tue, Nov 15, 2016	80.51	83.21	79.81	83.04
5891	NYSE	TMP	Mon, Nov 14, 2016	78.45	80.86	78.26	80.51
5890	NYSE	TMP	Fri, Nov 11, 2016	76.57	78.40	75.81	78.40
5889	NYSE	TMP	Thu, Nov 10, 2016	77.45	77.99	75.92	77.00
5888	NYSE	TMP	Wed, Nov 9, 2016	76.21	76.90	73.75	76.90
5887	NYSE	TMP	Tue, Nov 8, 2016	75.45	75.45	73.81	74.66
5886	NYSE	TMP	Mon, Nov 7, 2016	74.33	75.58	73.29	75.45
5885	NYSE	TMP	Fri, Nov 4, 2016	74.06	75.31	73.14	73.17
5884	NYSE	TMP	Thu, Nov 3, 2016	73.79	74.96	73.21	74.40
5883	NYSE	TMP	Wed, Nov 2, 2016	75.74	76.64	73.70	73.80
5882	NYSE	TMP	Tue, Nov 1, 2016	78.47	78.53	75.30	76.02
5881	NYSE	TMP	Mon, Oct 31, 2016	79.43	79.60	78.90	79.28
5880	NYSE	TMP	Fri, Oct 28, 2016	79.24	79.50	78.26	79.50
5879	NYSE	TMP	Thu, Oct 27, 2016	79.30	79.50	78.95	79.01
5878	NYSE	TMP	Wed, Oct 26, 2016	79.21	79.50	78.87	79.01
5877	NYSE	TMP	Tue, Oct 25, 2016	79.11	79.50	79.04	79.21
5876	NYSE	TMP	Mon, Oct 24, 2016	79.10	79.60	79.03	79.50
5875	NYSE	TMP	Fri, Oct 21, 2016	78.03	79.42	77.78	79.02
5874	NYSE	TMP	Thu, Oct 20, 2016	78.89	79.45	78.79	79.04
5873	NYSE	TMP	Wed, Oct 19, 2016	78.70	79.78	78.70	79.36
5872	NYSE	TMP	Tue, Oct 18, 2016	79.00	79.00	78.28	78.54
5871	NYSE	TMP	Mon, Oct 17, 2016	78.88	78.98	78.42	78.45
5870	NYSE	TMP	Fri, Oct 14, 2016	78.00	78.99	77.56	78.99
5869	NYSE	TMP	Thu, Oct 13, 2016	78.27	78.27	77.34	77.34
5868	NYSE	TMP	Wed, Oct 12, 2016	78.24	79.01	78.24	78.89
5867	NYSE	TMP	Tue, Oct 11, 2016	79.36	79.36	77.47	77.96
5866	NYSE	TMP	Mon, Oct 10, 2016	78.89	79.89	77.64	79.89
5865	NYSE	TMP	Fri, Oct 7, 2016	77.90	78.60	76.92	78.08
5864	NYSE	TMP	Thu, Oct 6, 2016	77.14	78.09	76.41	78.06
5863	NYSE	TMP	Wed, Oct 5, 2016	75.96	77.50	75.96	77.47
5862	NYSE	TMP	Tue, Oct 4, 2016	75.76	76.00	75.22	75.59
5861	NYSE	TMP	Mon, Oct 3, 2016	75.78	76.07	75.01	76.01
5860	NYSE	TMP	Fri, Sep 30, 2016	75.00	76.67	75.00	76.41
5859	NYSE	TMP	Thu, Sep 29, 2016	74.85	75.29	74.11	74.99
5858	NYSE	TMP	Wed, Sep 28, 2016	73.94	75.83	73.92	75.03
5857	NYSE	TMP	Tue, Sep 27, 2016	73.50	74.70	73.50	73.78
5856	NYSE	TMP	Mon, Sep 26, 2016	74.45	75.29	73.41	73.47
5855	NYSE	TMP	Fri, Sep 23, 2016	75.15	75.68	74.51	75.13
5854	NYSE	TMP	Thu, Sep 22, 2016	74.48	76.00	74.32	75.63
5853	NYSE	TMP	Wed, Sep 21, 2016	73.22	74.63	72.98	73.79
5852	NYSE	TMP	Tue, Sep 20, 2016	73.14	73.44	72.75	73.39
5851	NYSE	TMP	Mon, Sep 19, 2016	73.20	73.95	72.82	72.98
5850	NYSE	TMP	Fri, Sep 16, 2016	73.52	73.63	72.50	72.97
5849	NYSE	TMP	Thu, Sep 15, 2016	72.56	73.30	72.56	73.30
5848	NYSE	TMP	Wed, Sep 14, 2016	73.15	74.09	72.15	72.55
5847	NYSE	TMP	Tue, Sep 13, 2016	73.58	73.58	72.15	72.73
5846	NYSE	TMP	Mon, Sep 12, 2016	73.11	74.14	72.56	74.11
5845	NYSE	TMP	Fri, Sep 9, 2016	73.62	74.74	73.11	73.62
5844	NYSE	TMP	Thu, Sep 8, 2016	74.31	74.91	73.54	73.83
5843	NYSE	TMP	Wed, Sep 7, 2016	72.25	74.87	72.25	74.50
5842	NYSE	TMP	Tue, Sep 6, 2016	75.02	75.22	72.66	73.16
5841	NYSE	TMP	Fri, Sep 2, 2016	73.78	75.25	73.60	75.23
5840	NYSE	TMP	Thu, Sep 1, 2016	73.57	74.47	73.06	73.66
5839	NYSE	TMP	Wed, Aug 31, 2016	73.13	74.10	72.32	73.93
5838	NYSE	TMP	Tue, Aug 30, 2016	72.47	73.25	72.36	73.21
5837	NYSE	TMP	Mon, Aug 29, 2016	71.97	73.06	71.41	72.61
5836	NYSE	TMP	Fri, Aug 26, 2016	72.00	72.50	71.64	72.33
5835	NYSE	TMP	Thu, Aug 25, 2016	71.64	72.79	71.64	72.16
5834	NYSE	TMP	Wed, Aug 24, 2016	71.02	71.81	70.96	71.55
5833	NYSE	TMP	Tue, Aug 23, 2016	72.04	72.70	71.06	71.52
5832	NYSE	TMP	Mon, Aug 22, 2016	70.84	72.30	70.84	71.62
5831	NYSE	TMP	Fri, Aug 19, 2016	71.88	72.63	70.95	71.31
5830	NYSE	TMP	Thu, Aug 18, 2016	71.40	72.33	71.00	71.91
5829	NYSE	TMP	Wed, Aug 17, 2016	72.00	72.60	71.47	71.60
5828	NYSE	TMP	Tue, Aug 16, 2016	71.75	72.10	71.13	71.85
5827	NYSE	TMP	Mon, Aug 15, 2016	72.09	72.09	71.08	71.75
5826	NYSE	TMP	Fri, Aug 12, 2016	71.37	72.04	71.00	71.80
5825	NYSE	TMP	Thu, Aug 11, 2016	71.00	72.25	70.27	71.81
5824	NYSE	TMP	Wed, Aug 10, 2016	71.03	71.94	70.02	71.00
5823	NYSE	TMP	Tue, Aug 9, 2016	70.90	71.50	70.02	71.50
5822	NYSE	TMP	Mon, Aug 8, 2016	71.11	71.56	70.73	71.20
5821	NYSE	TMP	Fri, Aug 5, 2016	70.00	72.10	69.46	71.89
5820	NYSE	TMP	Thu, Aug 4, 2016	70.43	70.99	69.47	70.00
5819	NYSE	TMP	Wed, Aug 3, 2016	70.00	71.57	70.00	70.65
5818	NYSE	TMP	Tue, Aug 2, 2016	71.21	71.98	70.41	71.25
5817	NYSE	TMP	Mon, Aug 1, 2016	72.89	72.89	70.89	70.96
5816	NYSE	TMP	Fri, Jul 29, 2016	72.77	73.65	72.11	72.74
5815	NYSE	TMP	Thu, Jul 28, 2016	71.45	73.57	71.39	72.77
5814	NYSE	TMP	Wed, Jul 27, 2016	71.95	71.97	70.89	71.58
5813	NYSE	TMP	Tue, Jul 26, 2016	71.25	71.88	69.52	71.58
5812	NYSE	TMP	Mon, Jul 25, 2016	71.16	71.91	71.06	71.36
5811	NYSE	TMP	Fri, Jul 22, 2016	68.98	71.84	68.00	71.14
5810	NYSE	TMP	Thu, Jul 21, 2016	69.68	70.02	68.52	68.58
5809	NYSE	TMP	Wed, Jul 20, 2016	69.79	70.43	68.28	69.90
5808	NYSE	TMP	Tue, Jul 19, 2016	69.31	70.44	68.50	69.72
5807	NYSE	TMP	Mon, Jul 18, 2016	69.75	70.44	68.42	69.29
5806	NYSE	TMP	Fri, Jul 15, 2016	69.50	70.44	69.09	69.83
5805	NYSE	TMP	Thu, Jul 14, 2016	68.23	69.45	67.59	68.94
5804	NYSE	TMP	Wed, Jul 13, 2016	68.18	68.18	66.84	67.92
5803	NYSE	TMP	Tue, Jul 12, 2016	66.45	68.38	65.75	68.04
5802	NYSE	TMP	Mon, Jul 11, 2016	65.54	66.21	64.78	65.77
5801	NYSE	TMP	Fri, Jul 8, 2016	64.59	65.63	64.57	65.42
5800	NYSE	TMP	Thu, Jul 7, 2016	64.43	64.70	63.44	63.72
5799	NYSE	TMP	Wed, Jul 6, 2016	63.26	64.44	63.00	64.22
5798	NYSE	TMP	Tue, Jul 5, 2016	64.26	64.55	63.37	63.68
5797	NYSE	TMP	Fri, Jul 1, 2016	65.17	66.00	64.00	65.25
5796	NYSE	TMP	Thu, Jun 30, 2016	65.98	65.98	64.15	65.00
5795	NYSE	TMP	Wed, Jun 29, 2016	65.25	65.93	64.57	65.51
5794	NYSE	TMP	Tue, Jun 28, 2016	64.49	65.19	63.82	65.04
5793	NYSE	TMP	Mon, Jun 27, 2016	64.29	64.49	63.48	63.59
5792	NYSE	TMP	Fri, Jun 24, 2016	66.15	67.00	64.28	65.10
5791	NYSE	TMP	Thu, Jun 23, 2016	68.28	69.13	68.17	69.10
5790	NYSE	TMP	Wed, Jun 22, 2016	67.05	68.25	66.92	67.33
5789	NYSE	TMP	Tue, Jun 21, 2016	67.00	67.61	66.60	67.02
5788	NYSE	TMP	Mon, Jun 20, 2016	66.28	67.25	66.08	66.92
5787	NYSE	TMP	Fri, Jun 17, 2016	66.60	66.94	65.15	65.15
5786	NYSE	TMP	Thu, Jun 16, 2016	66.50	67.19	66.04	66.80
5785	NYSE	TMP	Wed, Jun 15, 2016	67.05	67.93	66.66	66.81
5784	NYSE	TMP	Tue, Jun 14, 2016	66.80	67.94	66.75	66.88
5783	NYSE	TMP	Mon, Jun 13, 2016	67.48	67.90	66.31	66.71
5782	NYSE	TMP	Fri, Jun 10, 2016	66.17	67.42	66.17	66.88
5781	NYSE	TMP	Thu, Jun 9, 2016	66.87	67.37	66.25	67.00
5780	NYSE	TMP	Wed, Jun 8, 2016	67.46	67.98	65.96	67.61
5779	NYSE	TMP	Tue, Jun 7, 2016	67.34	67.91	65.65	67.25
5778	NYSE	TMP	Mon, Jun 6, 2016	66.55	68.00	66.22	67.65
5777	NYSE	TMP	Fri, Jun 3, 2016	67.03	67.03	65.81	66.87
5776	NYSE	TMP	Thu, Jun 2, 2016	67.36	67.50	66.63	67.50
5775	NYSE	TMP	Wed, Jun 1, 2016	68.53	68.53	66.32	67.98
5774	NYSE	TMP	Tue, May 31, 2016	66.30	67.23	65.50	66.54
5773	NYSE	TMP	Fri, May 27, 2016	65.57	66.29	65.23	66.29
5772	NYSE	TMP	Thu, May 26, 2016	65.30	65.67	65.02	65.30
5771	NYSE	TMP	Wed, May 25, 2016	65.35	66.48	65.35	65.63
5770	NYSE	TMP	Tue, May 24, 2016	64.29	66.19	64.29	65.58
5769	NYSE	TMP	Mon, May 23, 2016	64.10	64.57	63.55	63.92
5768	NYSE	TMP	Fri, May 20, 2016	63.74	64.68	63.52	63.84
5767	NYSE	TMP	Thu, May 19, 2016	64.30	64.69	62.77	63.45
5766	NYSE	TMP	Wed, May 18, 2016	62.25	64.69	62.25	64.69
5765	NYSE	TMP	Tue, May 17, 2016	64.57	64.99	61.84	61.99
5764	NYSE	TMP	Mon, May 16, 2016	64.11	64.99	63.74	64.62
5763	NYSE	TMP	Fri, May 13, 2016	63.59	63.91	63.07	63.51
5762	NYSE	TMP	Thu, May 12, 2016	64.02	64.10	63.11	63.49
5761	NYSE	TMP	Wed, May 11, 2016	64.16	64.69	63.28	63.86
5760	NYSE	TMP	Tue, May 10, 2016	62.70	63.85	62.27	63.84
5759	NYSE	TMP	Mon, May 9, 2016	64.03	64.82	62.10	62.37
5758	NYSE	TMP	Fri, May 6, 2016	63.65	64.51	62.72	64.36
5757	NYSE	TMP	Thu, May 5, 2016	64.21	64.77	63.64	63.71
5756	NYSE	TMP	Wed, May 4, 2016	64.01	64.20	62.89	63.77
5755	NYSE	TMP	Tue, May 3, 2016	64.83	65.39	63.47	63.77
5754	NYSE	TMP	Mon, May 2, 2016	65.70	66.13	65.18	65.53
5753	NYSE	TMP	Fri, Apr 29, 2016	65.70	66.75	65.34	65.34
5752	NYSE	TMP	Thu, Apr 28, 2016	66.19	66.90	65.69	66.03
5751	NYSE	TMP	Wed, Apr 27, 2016	67.06	67.37	66.44	66.92
5750	NYSE	TMP	Tue, Apr 26, 2016	67.01	67.90	66.32	67.18
5749	NYSE	TMP	Mon, Apr 25, 2016	66.88	67.23	65.96	66.80
5748	NYSE	TMP	Fri, Apr 22, 2016	66.64	68.25	66.64	67.45
5747	NYSE	TMP	Thu, Apr 21, 2016	66.78	66.94	66.28	66.38
5746	NYSE	TMP	Wed, Apr 20, 2016	66.84	68.36	65.60	67.12
5745	NYSE	TMP	Tue, Apr 19, 2016	65.83	67.34	65.79	66.81
5744	NYSE	TMP	Mon, Apr 18, 2016	65.84	66.34	65.13	65.83
5743	NYSE	TMP	Fri, Apr 15, 2016	66.90	67.80	66.90	67.02
5742	NYSE	TMP	Thu, Apr 14, 2016	67.50	68.19	66.50	66.97
5741	NYSE	TMP	Wed, Apr 13, 2016	65.52	67.54	65.52	67.50
5740	NYSE	TMP	Tue, Apr 12, 2016	64.62	65.48	64.30	65.25
5739	NYSE	TMP	Mon, Apr 11, 2016	64.00	64.71	63.94	64.31
5738	NYSE	TMP	Fri, Apr 8, 2016	63.30	63.82	63.00	63.79
5737	NYSE	TMP	Thu, Apr 7, 2016	64.02	64.46	62.18	62.96
5736	NYSE	TMP	Wed, Apr 6, 2016	63.40	64.55	63.40	64.44
5735	NYSE	TMP	Tue, Apr 5, 2016	63.87	63.87	63.87	63.37
5734	NYSE	TMP	Mon, Apr 4, 2016	64.07	64.53	63.45	63.87
5733	NYSE	TMP	Fri, Apr 1, 2016	63.68	64.76	62.36	64.63
5732	NYSE	TMP	Thu, Mar 31, 2016	64.44	64.69	63.91	64.00
5731	NYSE	TMP	Wed, Mar 30, 2016	64.25	64.85	63.05	64.41
5730	NYSE	TMP	Tue, Mar 29, 2016	62.99	63.85	62.00	64.24
5729	NYSE	TMP	Mon, Mar 28, 2016	62.67	63.67	62.52	63.20
5728	NYSE	TMP	Thu, Mar 24, 2016	62.91	62.91	62.91	62.67
5727	NYSE	TMP	Wed, Mar 23, 2016	63.16	63.25	62.43	62.91
5726	NYSE	TMP	Tue, Mar 22, 2016	62.77	63.55	62.34	63.26
5725	NYSE	TMP	Mon, Mar 21, 2016	63.65	63.97	62.83	63.24
5724	NYSE	TMP	Fri, Mar 18, 2016	64.42	64.49	62.84	63.84
5723	NYSE	TMP	Thu, Mar 17, 2016	63.20	64.19	62.78	64.04
5722	NYSE	TMP	Wed, Mar 16, 2016	62.99	63.77	62.69	63.21
5721	NYSE	TMP	Tue, Mar 15, 2016	63.61	63.61	63.61	63.01
5720	NYSE	TMP	Mon, Mar 14, 2016	63.62	63.95	62.31	63.61
5719	NYSE	TMP	Fri, Mar 11, 2016	61.65	61.65	61.65	63.79
5718	NYSE	TMP	Thu, Mar 10, 2016	61.30	62.19	60.34	61.65
5717	NYSE	TMP	Wed, Mar 9, 2016	61.87	61.87	61.87	62.15
5716	NYSE	TMP	Tue, Mar 8, 2016	61.34	62.45	61.31	61.87
5715	NYSE	TMP	Mon, Mar 7, 2016	60.17	62.11	60.05	61.81
5714	NYSE	TMP	Fri, Mar 4, 2016	59.76	59.76	59.76	60.32
5713	NYSE	TMP	Thu, Mar 3, 2016	58.86	58.86	58.86	59.76
5712	NYSE	TMP	Wed, Mar 2, 2016	58.18	58.96	57.82	58.86
5711	NYSE	TMP	Tue, Mar 1, 2016	56.47	56.47	56.47	58.12
5710	NYSE	TMP	Mon, Feb 29, 2016	57.02	57.50	56.17	56.47
5709	NYSE	TMP	Fri, Feb 26, 2016	56.20	56.20	56.20	56.99
5708	NYSE	TMP	Thu, Feb 25, 2016	55.20	56.24	55.20	56.20
5707	NYSE	TMP	Wed, Feb 24, 2016	54.17	55.46	53.67	55.44
5706	NYSE	TMP	Tue, Feb 23, 2016	54.47	55.49	54.40	54.62
5705	NYSE	TMP	Mon, Feb 22, 2016	55.00	55.30	53.50	54.43
5704	NYSE	TMP	Fri, Feb 19, 2016	54.30	55.00	53.41	54.82
5703	NYSE	TMP	Thu, Feb 18, 2016	53.81	54.78	53.10	54.36
5702	NYSE	TMP	Wed, Feb 17, 2016	55.04	55.24	53.55	53.57
5701	NYSE	TMP	Tue, Feb 16, 2016	54.36	55.44	52.98	54.85
5700	NYSE	TMP	Fri, Feb 12, 2016	53.41	54.00	52.66	53.88
5699	NYSE	TMP	Thu, Feb 11, 2016	53.05	54.03	52.24	53.26
5698	NYSE	TMP	Wed, Feb 10, 2016	54.80	55.36	53.84	53.87
5697	NYSE	TMP	Tue, Feb 9, 2016	53.64	54.57	53.01	54.44
5696	NYSE	TMP	Mon, Feb 8, 2016	52.10	54.50	51.89	54.16
5695	NYSE	TMP	Fri, Feb 5, 2016	53.71	54.49	52.17	52.17
5694	NYSE	TMP	Thu, Feb 4, 2016	54.81	55.24	54.00	54.52
5693	NYSE	TMP	Wed, Feb 3, 2016	54.86	55.21	53.77	54.59
5692	NYSE	TMP	Tue, Feb 2, 2016	54.80	55.06	54.20	54.30
5691	NYSE	TMP	Mon, Feb 1, 2016	55.44	55.76	54.37	55.47
5690	NYSE	TMP	Fri, Jan 29, 2016	52.80	56.02	52.80	56.02
5689	NYSE	TMP	Thu, Jan 28, 2016	51.88	52.99	51.88	52.96
5688	NYSE	TMP	Wed, Jan 27, 2016	52.33	53.48	51.49	51.84
5687	NYSE	TMP	Tue, Jan 26, 2016	51.47	52.98	51.40	52.67
5686	NYSE	TMP	Mon, Jan 25, 2016	52.70	52.70	51.46	51.47
5685	NYSE	TMP	Fri, Jan 22, 2016	52.33	52.98	51.80	52.98
5684	NYSE	TMP	Thu, Jan 21, 2016	52.75	53.10	51.50	51.87
5683	NYSE	TMP	Wed, Jan 20, 2016	51.69	53.29	50.88	52.64
5682	NYSE	TMP	Tue, Jan 19, 2016	52.91	52.94	51.75	52.41
5681	NYSE	TMP	Fri, Jan 15, 2016	51.63	52.53	50.54	52.31
5680	NYSE	TMP	Thu, Jan 14, 2016	52.12	53.68	51.07	53.16
5679	NYSE	TMP	Wed, Jan 13, 2016	54.00	54.00	51.45	51.73
5678	NYSE	TMP	Tue, Jan 12, 2016	54.00	54.00	53.00	53.82
5677	NYSE	TMP	Mon, Jan 11, 2016	53.51	54.11	53.50	53.57
5676	NYSE	TMP	Fri, Jan 8, 2016	54.20	54.63	53.43	53.44
5675	NYSE	TMP	Thu, Jan 7, 2016	54.31	55.19	53.78	53.93
5674	NYSE	TMP	Wed, Jan 6, 2016	54.49	55.50	54.49	55.16
5673	NYSE	TMP	Tue, Jan 5, 2016	55.32	55.53	54.29	55.17
5672	NYSE	TMP	Mon, Jan 4, 2016	55.65	56.21	54.04	54.81
5671	NYSE	TMP	Thu, Dec 31, 2015	56.94	57.56	55.96	56.16
5670	NYSE	TMP	Wed, Dec 30, 2015	58.30	58.30	57.60	57.60
5669	NYSE	TMP	Tue, Dec 29, 2015	57.62	58.67	57.24	58.33
5668	NYSE	TMP	Mon, Dec 28, 2015	57.39	58.00	56.52	57.76
5667	NYSE	TMP	Thu, Dec 24, 2015	57.13	57.97	57.13	57.50
5666	NYSE	TMP	Wed, Dec 23, 2015	57.74	57.91	57.18	57.47
5665	NYSE	TMP	Tue, Dec 22, 2015	57.96	57.96	56.52	57.60
5664	NYSE	TMP	Mon, Dec 21, 2015	57.17	58.50	56.73	57.53
5663	NYSE	TMP	Fri, Dec 18, 2015	58.83	59.26	56.50	56.98
5662	NYSE	TMP	Thu, Dec 17, 2015	60.17	60.49	58.51	59.22
5661	NYSE	TMP	Wed, Dec 16, 2015	59.55	60.37	58.11	59.95
5660	NYSE	TMP	Tue, Dec 15, 2015	60.01	61.18	58.53	59.60
5659	NYSE	TMP	Mon, Dec 14, 2015	59.33	60.46	59.33	59.90
5658	NYSE	TMP	Fri, Dec 11, 2015	60.01	61.60	59.23	59.47
5657	NYSE	TMP	Thu, Dec 10, 2015	61.11	61.60	60.84	61.58
5656	NYSE	TMP	Wed, Dec 9, 2015	61.16	61.68	60.60	61.38
5655	NYSE	TMP	Tue, Dec 8, 2015	62.25	62.64	61.56	61.56
5654	NYSE	TMP	Mon, Dec 7, 2015	62.86	63.29	62.52	62.65
5653	NYSE	TMP	Fri, Dec 4, 2015	61.14	63.48	61.14	62.66
5652	NYSE	TMP	Thu, Dec 3, 2015	62.26	62.98	61.41	61.56
5651	NYSE	TMP	Wed, Dec 2, 2015	62.52	63.04	61.92	62.17
5650	NYSE	TMP	Tue, Dec 1, 2015	63.30	63.30	62.30	62.78
5649	NYSE	TMP	Mon, Nov 30, 2015	61.08	63.45	60.94	62.56
5648	NYSE	TMP	Fri, Nov 27, 2015	61.47	61.74	60.28	60.97
5647	NYSE	TMP	Wed, Nov 25, 2015	61.11	61.87	60.28	61.42
5646	NYSE	TMP	Tue, Nov 24, 2015	59.83	61.92	59.49	61.46
5645	NYSE	TMP	Mon, Nov 23, 2015	59.53	60.40	59.53	60.23
5644	NYSE	TMP	Fri, Nov 20, 2015	59.90	60.05	59.31	59.51
5643	NYSE	TMP	Thu, Nov 19, 2015	59.46	60.16	58.19	59.40
5642	NYSE	TMP	Wed, Nov 18, 2015	59.43	60.48	59.09	59.41
5641	NYSE	TMP	Tue, Nov 17, 2015	59.80	60.88	59.79	60.26
5640	NYSE	TMP	Mon, Nov 16, 2015	58.49	60.00	58.07	59.80
5639	NYSE	TMP	Fri, Nov 13, 2015	57.83	58.68	57.47	58.18
5638	NYSE	TMP	Thu, Nov 12, 2015	57.94	58.69	57.94	58.36
5637	NYSE	TMP	Wed, Nov 11, 2015	57.94	58.74	57.92	58.52
5636	NYSE	TMP	Tue, Nov 10, 2015	56.32	57.98	56.13	57.31
5635	NYSE	TMP	Mon, Nov 9, 2015	57.50	58.25	56.89	57.22
5634	NYSE	TMP	Fri, Nov 6, 2015	56.23	57.95	56.23	57.95
5633	NYSE	TMP	Thu, Nov 5, 2015	55.52	57.00	55.46	56.73
5632	NYSE	TMP	Wed, Nov 4, 2015	56.19	56.73	55.94	56.29
5631	NYSE	TMP	Tue, Nov 3, 2015	55.62	56.65	55.33	56.13
5630	NYSE	TMP	Mon, Nov 2, 2015	54.79	55.62	54.79	55.62
5629	NYSE	TMP	Fri, Oct 30, 2015	55.47	56.53	53.78	54.28
5628	NYSE	TMP	Thu, Oct 29, 2015	56.42	56.83	55.76	55.95
5627	NYSE	TMP	Wed, Oct 28, 2015	54.70	57.00	54.70	56.92
5626	NYSE	TMP	Tue, Oct 27, 2015	55.88	56.10	54.37	54.37
5625	NYSE	TMP	Mon, Oct 26, 2015	56.00	56.16	55.61	56.13
5624	NYSE	TMP	Fri, Oct 23, 2015	54.80	55.98	54.48	55.98
5623	NYSE	TMP	Thu, Oct 22, 2015	53.76	54.98	53.75	54.84
5622	NYSE	TMP	Wed, Oct 21, 2015	54.24	54.84	53.22	53.29
5621	NYSE	TMP	Tue, Oct 20, 2015	54.08	54.50	54.05	54.12
5620	NYSE	TMP	Mon, Oct 19, 2015	54.30	54.30	53.74	54.24
5619	NYSE	TMP	Fri, Oct 16, 2015	54.84	54.84	53.55	54.20
5618	NYSE	TMP	Thu, Oct 15, 2015	53.04	54.21	52.75	54.19
5617	NYSE	TMP	Wed, Oct 14, 2015	54.80	54.80	52.66	52.70
5616	NYSE	TMP	Tue, Oct 13, 2015	54.53	55.25	54.29	54.36
5615	NYSE	TMP	Mon, Oct 12, 2015	54.14	55.32	54.14	55.02
5614	NYSE	TMP	Fri, Oct 9, 2015	55.00	55.11	54.60	54.61
5613	NYSE	TMP	Thu, Oct 8, 2015	54.34	55.00	54.06	55.00
5612	NYSE	TMP	Wed, Oct 7, 2015	53.77	54.31	53.14	54.14
5611	NYSE	TMP	Tue, Oct 6, 2015	53.57	53.90	53.00	53.40
5610	NYSE	TMP	Mon, Oct 5, 2015	53.37	54.00	53.02	53.93
5609	NYSE	TMP	Fri, Oct 2, 2015	52.50	53.20	51.18	53.20
5608	NYSE	TMP	Thu, Oct 1, 2015	53.35	53.71	52.54	53.07
5607	NYSE	TMP	Wed, Sep 30, 2015	54.00	54.00	53.20	53.36
5606	NYSE	TMP	Tue, Sep 29, 2015	53.94	54.34	53.60	53.61
5605	NYSE	TMP	Mon, Sep 28, 2015	53.86	54.43	53.01	53.57
5604	NYSE	TMP	Fri, Sep 25, 2015	53.50	55.00	53.04	54.13
5603	NYSE	TMP	Thu, Sep 24, 2015	52.30	53.47	52.30	53.18
5602	NYSE	TMP	Wed, Sep 23, 2015	51.74	52.75	51.74	52.55
5601	NYSE	TMP	Tue, Sep 22, 2015	52.49	53.48	52.25	52.35
5600	NYSE	TMP	Mon, Sep 21, 2015	52.66	53.66	52.66	53.19
5599	NYSE	TMP	Fri, Sep 18, 2015	52.47	53.08	51.46	52.14
5598	NYSE	TMP	Thu, Sep 17, 2015	53.96	54.00	52.27	52.98
5597	NYSE	TMP	Wed, Sep 16, 2015	53.59	53.82	53.16	53.53
5596	NYSE	TMP	Tue, Sep 15, 2015	52.89	53.86	52.89	53.82
5595	NYSE	TMP	Mon, Sep 14, 2015	52.92	52.93	52.45	52.68
5594	NYSE	TMP	Fri, Sep 11, 2015	52.10	54.25	51.08	52.49
5593	NYSE	TMP	Thu, Sep 10, 2015	52.01	52.82	51.90	52.59
5592	NYSE	TMP	Wed, Sep 9, 2015	51.58	52.39	51.50	52.10
5591	NYSE	TMP	Tue, Sep 8, 2015	51.55	52.45	51.43	51.45
5590	NYSE	TMP	Fri, Sep 4, 2015	50.70	51.41	50.70	50.99
5589	NYSE	TMP	Thu, Sep 3, 2015	52.30	52.69	51.33	51.33
5588	NYSE	TMP	Wed, Sep 2, 2015	51.70	52.19	51.51	52.14
5587	NYSE	TMP	Tue, Sep 1, 2015	51.72	52.41	50.74	50.92
5586	NYSE	TMP	Mon, Aug 31, 2015	51.58	52.57	51.00	52.49
5585	NYSE	TMP	Fri, Aug 28, 2015	51.77	52.38	51.34	51.71
5584	NYSE	TMP	Thu, Aug 27, 2015	52.45	52.68	51.26	52.12
5583	NYSE	TMP	Wed, Aug 26, 2015	52.20	52.35	51.23	52.34
5582	NYSE	TMP	Tue, Aug 25, 2015	52.89	52.89	50.75	51.04
5581	NYSE	TMP	Mon, Aug 24, 2015	50.00	52.65	49.27	50.81
5580	NYSE	TMP	Fri, Aug 21, 2015	52.14	53.01	49.05	52.01
5579	NYSE	TMP	Thu, Aug 20, 2015	52.72	53.04	52.11	52.23
5578	NYSE	TMP	Wed, Aug 19, 2015	53.00	53.69	52.50	52.96
5577	NYSE	TMP	Tue, Aug 18, 2015	53.93	54.78	52.97	53.29
5576	NYSE	TMP	Mon, Aug 17, 2015	53.78	54.82	52.63	54.11
5575	NYSE	TMP	Fri, Aug 14, 2015	53.25	53.98	53.23	53.72
5574	NYSE	TMP	Thu, Aug 13, 2015	53.03	53.75	52.82	53.21
5573	NYSE	TMP	Wed, Aug 12, 2015	52.44	53.36	52.43	53.05
5572	NYSE	TMP	Tue, Aug 11, 2015	53.43	53.43	52.56	52.99
5571	NYSE	TMP	Mon, Aug 10, 2015	52.90	53.76	52.90	53.60
5570	NYSE	TMP	Fri, Aug 7, 2015	53.11	53.59	52.75	52.76
5569	NYSE	TMP	Thu, Aug 6, 2015	53.25	55.25	53.25	53.62
5568	NYSE	TMP	Wed, Aug 5, 2015	53.97	54.79	53.97	54.50
5567	NYSE	TMP	Tue, Aug 4, 2015	54.00	54.49	53.79	53.80
5566	NYSE	TMP	Mon, Aug 3, 2015	54.34	54.61	53.14	53.59
5565	NYSE	TMP	Fri, Jul 31, 2015	53.58	54.50	53.37	54.05
5564	NYSE	TMP	Thu, Jul 30, 2015	52.89	53.49	52.89	53.26
5563	NYSE	TMP	Wed, Jul 29, 2015	53.94	54.12	53.10	53.10
5562	NYSE	TMP	Tue, Jul 28, 2015	53.50	53.79	53.00	53.76
5561	NYSE	TMP	Mon, Jul 27, 2015	52.98	53.50	52.98	53.25
5560	NYSE	TMP	Fri, Jul 24, 2015	53.72	53.72	52.87	53.07
5559	NYSE	TMP	Thu, Jul 23, 2015	55.99	55.99	53.76	53.97
5558	NYSE	TMP	Wed, Jul 22, 2015	54.97	55.78	54.83	55.34
5557	NYSE	TMP	Tue, Jul 21, 2015	55.15	55.62	54.80	55.14
5556	NYSE	TMP	Mon, Jul 20, 2015	55.36	55.50	54.80	55.31
5555	NYSE	TMP	Fri, Jul 17, 2015	55.50	55.50	54.85	55.06
5554	NYSE	TMP	Thu, Jul 16, 2015	55.83	56.39	55.29	55.38
5553	NYSE	TMP	Wed, Jul 15, 2015	55.25	55.63	54.94	55.45
5552	NYSE	TMP	Tue, Jul 14, 2015	54.83	55.64	54.83	55.32
5551	NYSE	TMP	Mon, Jul 13, 2015	55.41	55.41	54.84	55.12
5550	NYSE	TMP	Fri, Jul 10, 2015	54.90	55.12	54.41	55.01
5549	NYSE	TMP	Thu, Jul 9, 2015	54.30	54.46	53.83	54.03
5548	NYSE	TMP	Wed, Jul 8, 2015	52.82	54.38	52.82	53.87
5547	NYSE	TMP	Tue, Jul 7, 2015	53.95	54.36	53.10	53.41
5546	NYSE	TMP	Mon, Jul 6, 2015	53.31	54.39	53.20	54.17
5545	NYSE	TMP	Thu, Jul 2, 2015	54.32	54.32	53.31	53.73
5544	NYSE	TMP	Wed, Jul 1, 2015	54.23	54.52	53.80	54.32
5543	NYSE	TMP	Tue, Jun 30, 2015	54.53	54.53	53.52	53.72
5542	NYSE	TMP	Mon, Jun 29, 2015	54.62	55.01	53.63	53.68
5541	NYSE	TMP	Fri, Jun 26, 2015	55.19	55.48	54.17	55.48
5540	NYSE	TMP	Thu, Jun 25, 2015	55.01	55.01	54.21	54.84
5539	NYSE	TMP	Wed, Jun 24, 2015	54.45	55.00	54.43	54.56
5538	NYSE	TMP	Tue, Jun 23, 2015	54.56	54.90	54.09	54.88
5537	NYSE	TMP	Mon, Jun 22, 2015	54.24	54.99	53.94	54.58
5536	NYSE	TMP	Fri, Jun 19, 2015	53.85	54.26	53.38	53.85
5535	NYSE	TMP	Thu, Jun 18, 2015	53.77	53.90	53.18	53.85
5534	NYSE	TMP	Wed, Jun 17, 2015	53.64	54.41	53.24	53.24
5533	NYSE	TMP	Tue, Jun 16, 2015	53.51	53.95	53.03	53.70
5532	NYSE	TMP	Mon, Jun 15, 2015	52.74	54.17	52.25	53.66
5531	NYSE	TMP	Fri, Jun 12, 2015	52.75	53.24	52.52	53.03
5530	NYSE	TMP	Thu, Jun 11, 2015	53.00	53.02	52.01	53.02
5529	NYSE	TMP	Wed, Jun 10, 2015	52.16	53.23	52.16	53.17
5528	NYSE	TMP	Tue, Jun 9, 2015	51.40	52.28	51.01	52.01
5527	NYSE	TMP	Mon, Jun 8, 2015	51.91	52.20	51.43	51.56
5526	NYSE	TMP	Fri, Jun 5, 2015	51.89	52.44	51.60	52.31
5525	NYSE	TMP	Thu, Jun 4, 2015	51.61	52.20	51.35	51.59
5524	NYSE	TMP	Wed, Jun 3, 2015	50.85	52.15	50.30	52.01
5523	NYSE	TMP	Tue, Jun 2, 2015	50.51	51.33	50.45	50.98
5522	NYSE	TMP	Mon, Jun 1, 2015	51.21	52.32	50.08	50.96
5521	NYSE	TMP	Fri, May 29, 2015	51.14	51.90	50.60	51.00
5520	NYSE	TMP	Thu, May 28, 2015	52.00	52.24	51.23	51.34
5519	NYSE	TMP	Wed, May 27, 2015	51.17	52.00	51.00	51.80
5518	NYSE	TMP	Tue, May 26, 2015	50.77	51.12	50.11	50.65
5517	NYSE	TMP	Fri, May 22, 2015	51.25	51.74	50.58	51.17
5516	NYSE	TMP	Thu, May 21, 2015	51.52	51.82	51.25	51.31
5515	NYSE	TMP	Wed, May 20, 2015	51.88	52.09	51.35	51.69
5514	NYSE	TMP	Tue, May 19, 2015	51.80	52.02	51.09	51.98
5513	NYSE	TMP	Mon, May 18, 2015	50.71	51.94	50.71	51.73
5512	NYSE	TMP	Fri, May 15, 2015	51.13	52.14	50.65	51.08
5511	NYSE	TMP	Thu, May 14, 2015	51.25	51.50	50.84	51.48
5510	NYSE	TMP	Wed, May 13, 2015	51.46	52.00	50.82	50.93
5509	NYSE	TMP	Tue, May 12, 2015	50.88	51.97	50.56	51.57
5508	NYSE	TMP	Mon, May 11, 2015	50.89	51.25	50.48	51.06
5507	NYSE	TMP	Fri, May 8, 2015	51.68	51.81	50.69	51.15
5506	NYSE	TMP	Thu, May 7, 2015	50.72	51.57	50.65	51.13
5505	NYSE	TMP	Wed, May 6, 2015	50.95	51.29	50.23	50.79
5504	NYSE	TMP	Tue, May 5, 2015	51.51	51.51	50.17	50.81
5503	NYSE	TMP	Mon, May 4, 2015	51.49	52.14	51.12	51.57
5502	NYSE	TMP	Fri, May 1, 2015	51.93	52.67	51.28	51.35
5501	NYSE	TMP	Thu, Apr 30, 2015	53.50	54.00	52.13	52.15
5500	NYSE	TMP	Wed, Apr 29, 2015	53.98	54.17	53.40	53.57
5499	NYSE	TMP	Tue, Apr 28, 2015	53.69	54.40	53.41	53.97
5498	NYSE	TMP	Mon, Apr 27, 2015	53.58	53.73	53.00	53.39
5497	NYSE	TMP	Fri, Apr 24, 2015	53.10	53.49	53.10	53.38
5496	NYSE	TMP	Thu, Apr 23, 2015	53.57	54.16	53.11	53.36
5495	NYSE	TMP	Wed, Apr 22, 2015	54.43	54.55	53.92	54.54
5494	NYSE	TMP	Tue, Apr 21, 2015	54.82	54.84	54.09	54.37
5493	NYSE	TMP	Mon, Apr 20, 2015	53.11	54.77	53.11	54.77
5492	NYSE	TMP	Fri, Apr 17, 2015	53.95	54.09	53.01	53.05
5491	NYSE	TMP	Thu, Apr 16, 2015	54.09	54.82	54.09	54.29
5490	NYSE	TMP	Wed, Apr 15, 2015	53.85	54.78	53.79	54.32
5489	NYSE	TMP	Tue, Apr 14, 2015	53.90	53.97	53.43	53.96
5488	NYSE	TMP	Mon, Apr 13, 2015	53.73	54.30	53.26	54.10
5487	NYSE	TMP	Fri, Apr 10, 2015	53.89	54.28	53.15	53.70
5486	NYSE	TMP	Thu, Apr 9, 2015	53.68	53.82	53.04	53.57
5485	NYSE	TMP	Wed, Apr 8, 2015	53.42	55.09	53.26	53.98
5484	NYSE	TMP	Tue, Apr 7, 2015	54.10	54.26	53.42	53.70
5483	NYSE	TMP	Mon, Apr 6, 2015	53.71	54.81	53.44	54.41
5482	NYSE	TMP	Thu, Apr 2, 2015	54.25	54.68	53.69	54.28
5481	NYSE	TMP	Wed, Apr 1, 2015	53.96	54.45	53.15	54.39
5480	NYSE	TMP	Tue, Mar 31, 2015	53.30	54.24	53.22	53.85
5479	NYSE	TMP	Mon, Mar 30, 2015	53.27	53.95	52.81	53.86
5478	NYSE	TMP	Fri, Mar 27, 2015	53.03	53.49	52.32	53.27
5477	NYSE	TMP	Thu, Mar 26, 2015	52.30	53.37	52.01	52.97
5476	NYSE	TMP	Wed, Mar 25, 2015	52.40	53.75	52.28	52.37
5475	NYSE	TMP	Tue, Mar 24, 2015	53.82	53.90	53.04	53.41
5474	NYSE	TMP	Mon, Mar 23, 2015	53.89	54.44	53.09	53.74
5473	NYSE	TMP	Fri, Mar 20, 2015	53.16	54.31	52.62	53.75
5472	NYSE	TMP	Thu, Mar 19, 2015	53.14	53.14	52.34	52.82
5471	NYSE	TMP	Wed, Mar 18, 2015	53.47	54.00	52.87	53.58
5470	NYSE	TMP	Tue, Mar 17, 2015	53.40	53.53	52.99	53.53
5469	NYSE	TMP	Mon, Mar 16, 2015	53.59	53.88	52.78	53.42
5468	NYSE	TMP	Fri, Mar 13, 2015	53.80	53.80	51.91	53.11
5467	NYSE	TMP	Thu, Mar 12, 2015	52.46	54.00	52.30	53.98
5466	NYSE	TMP	Wed, Mar 11, 2015	51.73	52.45	51.60	51.80
5465	NYSE	TMP	Tue, Mar 10, 2015	52.01	52.13	51.47	51.76
5464	NYSE	TMP	Mon, Mar 9, 2015	52.41	52.85	51.94	52.47
5463	NYSE	TMP	Fri, Mar 6, 2015	51.74	52.69	51.74	52.15
5462	NYSE	TMP	Thu, Mar 5, 2015	51.88	52.41	51.51	52.20
5461	NYSE	TMP	Wed, Mar 4, 2015	51.68	52.76	51.61	51.63
5460	NYSE	TMP	Tue, Mar 3, 2015	52.62	53.08	51.74	52.13
5459	NYSE	TMP	Mon, Mar 2, 2015	52.08	52.96	51.70	52.89
5458	NYSE	TMP	Fri, Feb 27, 2015	52.56	53.12	51.95	51.95
5457	NYSE	TMP	Thu, Feb 26, 2015	52.77	53.18	51.83	52.80
5456	NYSE	TMP	Wed, Feb 25, 2015	53.09	53.41	52.61	52.66
5455	NYSE	TMP	Tue, Feb 24, 2015	53.13	53.80	52.97	53.20
5454	NYSE	TMP	Mon, Feb 23, 2015	52.78	53.09	52.06	52.94
5453	NYSE	TMP	Fri, Feb 20, 2015	52.56	53.30	52.22	53.17
5452	NYSE	TMP	Thu, Feb 19, 2015	52.66	53.06	52.47	52.81
5451	NYSE	TMP	Wed, Feb 18, 2015	53.43	53.43	52.50	53.02
5450	NYSE	TMP	Tue, Feb 17, 2015	52.74	53.32	52.10	53.25
5449	NYSE	TMP	Fri, Feb 13, 2015	52.32	53.16	52.32	52.45
5448	NYSE	TMP	Thu, Feb 12, 2015	51.50	52.75	51.49	52.75
5447	NYSE	TMP	Wed, Feb 11, 2015	51.98	52.97	51.45	51.69
5446	NYSE	TMP	Tue, Feb 10, 2015	51.94	52.37	51.38	51.98
5445	NYSE	TMP	Mon, Feb 9, 2015	52.39	53.23	51.50	51.92
5444	NYSE	TMP	Fri, Feb 6, 2015	53.22	53.98	52.79	53.18
5443	NYSE	TMP	Thu, Feb 5, 2015	52.65	53.24	52.15	53.14
5442	NYSE	TMP	Wed, Feb 4, 2015	52.65	53.09	52.39	52.58
5441	NYSE	TMP	Tue, Feb 3, 2015	52.12	52.95	52.12	52.80
5440	NYSE	TMP	Mon, Feb 2, 2015	51.28	52.45	51.00	52.29
5439	NYSE	TMP	Fri, Jan 30, 2015	52.57	53.20	51.00	51.27
5438	NYSE	TMP	Thu, Jan 29, 2015	51.64	53.22	51.25	53.22
5437	NYSE	TMP	Wed, Jan 28, 2015	53.39	53.39	51.00	51.24
5436	NYSE	TMP	Tue, Jan 27, 2015	52.52	53.20	52.51	52.97
5435	NYSE	TMP	Mon, Jan 26, 2015	52.97	53.73	52.48	53.15
5434	NYSE	TMP	Fri, Jan 23, 2015	53.78	53.97	52.58	53.16
5433	NYSE	TMP	Thu, Jan 22, 2015	52.36	53.64	52.00	53.64
5432	NYSE	TMP	Wed, Jan 21, 2015	52.23	52.50	51.58	51.71
5431	NYSE	TMP	Tue, Jan 20, 2015	52.70	53.99	51.03	52.05
5430	NYSE	TMP	Fri, Jan 16, 2015	51.00	52.67	51.00	52.55
5429	NYSE	TMP	Thu, Jan 15, 2015	51.35	51.93	50.86	51.03
5428	NYSE	TMP	Wed, Jan 14, 2015	51.34	51.98	50.91	51.58
5427	NYSE	TMP	Tue, Jan 13, 2015	51.31	52.00	50.74	51.79
5426	NYSE	TMP	Mon, Jan 12, 2015	50.95	51.59	50.64	50.95
5425	NYSE	TMP	Fri, Jan 9, 2015	52.00	52.65	50.90	50.91
5424	NYSE	TMP	Thu, Jan 8, 2015	51.65	52.96	51.44	52.19
5423	NYSE	TMP	Wed, Jan 7, 2015	51.49	51.97	50.95	51.61
5422	NYSE	TMP	Tue, Jan 6, 2015	52.26	52.93	51.11	51.21
5421	NYSE	TMP	Mon, Jan 5, 2015	53.96	54.55	52.39	53.27
5420	NYSE	TMP	Fri, Jan 2, 2015	55.32	55.61	53.90	54.57
5419	NYSE	TMP	Wed, Dec 31, 2014	55.77	55.92	55.15	55.30
5418	NYSE	TMP	Tue, Dec 30, 2014	55.58	56.00	55.28	55.50
5417	NYSE	TMP	Mon, Dec 29, 2014	56.41	56.48	55.26	55.90
5416	NYSE	TMP	Fri, Dec 26, 2014	55.24	57.18	54.94	56.18
5415	NYSE	TMP	Wed, Dec 24, 2014	54.36	55.01	54.31	54.94
5414	NYSE	TMP	Tue, Dec 23, 2014	54.00	54.95	54.00	54.56
5413	NYSE	TMP	Mon, Dec 22, 2014	52.98	53.95	52.98	53.95
5412	NYSE	TMP	Fri, Dec 19, 2014	51.42	54.00	49.31	53.34
5411	NYSE	TMP	Thu, Dec 18, 2014	51.28	51.72	50.01	51.72
5410	NYSE	TMP	Wed, Dec 17, 2014	49.77	51.14	49.45	51.09
5409	NYSE	TMP	Tue, Dec 16, 2014	49.50	50.79	49.50	49.73
5408	NYSE	TMP	Mon, Dec 15, 2014	50.15	50.15	49.26	49.28
5407	NYSE	TMP	Fri, Dec 12, 2014	49.61	50.72	49.41	49.84
5406	NYSE	TMP	Thu, Dec 11, 2014	50.01	50.79	50.01	50.37
5405	NYSE	TMP	Wed, Dec 10, 2014	50.59	51.20	49.61	49.64
5404	NYSE	TMP	Tue, Dec 9, 2014	49.66	51.54	49.26	51.39
5403	NYSE	TMP	Mon, Dec 8, 2014	50.69	51.31	49.90	50.05
5402	NYSE	TMP	Fri, Dec 5, 2014	50.19	51.31	50.19	51.02
5401	NYSE	TMP	Thu, Dec 4, 2014	49.95	50.60	49.62	50.25
5400	NYSE	TMP	Wed, Dec 3, 2014	49.37	50.38	49.37	50.17
5399	NYSE	TMP	Tue, Dec 2, 2014	48.61	49.75	48.61	49.72
5398	NYSE	TMP	Mon, Dec 1, 2014	49.27	49.35	48.49	48.49
5397	NYSE	TMP	Fri, Nov 28, 2014	50.14	50.34	49.04	49.04
5396	NYSE	TMP	Wed, Nov 26, 2014	50.08	50.49	50.00	50.02
5395	NYSE	TMP	Tue, Nov 25, 2014	49.93	50.27	49.87	50.21
5394	NYSE	TMP	Mon, Nov 24, 2014	49.39	50.19	49.23	50.17
5393	NYSE	TMP	Fri, Nov 21, 2014	50.29	50.29	49.01	49.22
5392	NYSE	TMP	Thu, Nov 20, 2014	49.30	49.97	49.21	49.64
5391	NYSE	TMP	Wed, Nov 19, 2014	50.14	50.14	49.01	49.50
5390	NYSE	TMP	Tue, Nov 18, 2014	50.18	50.70	50.13	50.30
5389	NYSE	TMP	Mon, Nov 17, 2014	50.75	51.52	50.02	50.07
5388	NYSE	TMP	Fri, Nov 14, 2014	51.03	51.56	50.64	51.02
5387	NYSE	TMP	Thu, Nov 13, 2014	50.55	50.80	50.10	50.80
5386	NYSE	TMP	Wed, Nov 12, 2014	49.67	50.71	49.67	50.70
5385	NYSE	TMP	Tue, Nov 11, 2014	50.15	50.74	50.00	50.17
5384	NYSE	TMP	Mon, Nov 10, 2014	49.96	50.25	49.47	50.21
5383	NYSE	TMP	Fri, Nov 7, 2014	49.97	49.97	49.15	49.78
5382	NYSE	TMP	Thu, Nov 6, 2014	49.54	50.23	48.87	50.15
5381	NYSE	TMP	Wed, Nov 5, 2014	49.55	49.94	48.51	49.28
5380	NYSE	TMP	Tue, Nov 4, 2014	50.01	50.01	48.79	49.25
5379	NYSE	TMP	Mon, Nov 3, 2014	50.04	50.76	49.72	49.94
5378	NYSE	TMP	Fri, Oct 31, 2014	49.46	50.39	49.19	50.20
5377	NYSE	TMP	Thu, Oct 30, 2014	49.50	49.83	48.91	49.51
5376	NYSE	TMP	Wed, Oct 29, 2014	49.07	49.53	48.06	49.50
5375	NYSE	TMP	Tue, Oct 28, 2014	47.12	49.21	47.12	49.21
5374	NYSE	TMP	Mon, Oct 27, 2014	46.61	47.40	46.61	47.22
5373	NYSE	TMP	Fri, Oct 24, 2014	47.31	47.50	46.90	47.04
5372	NYSE	TMP	Thu, Oct 23, 2014	46.98	47.44	46.28	47.06
5371	NYSE	TMP	Wed, Oct 22, 2014	47.10	47.10	46.28	46.44
5370	NYSE	TMP	Tue, Oct 21, 2014	46.45	47.19	46.28	47.06
5369	NYSE	TMP	Mon, Oct 20, 2014	46.59	46.90	45.81	46.49
5368	NYSE	TMP	Fri, Oct 17, 2014	47.75	47.75	46.47	46.47
5367	NYSE	TMP	Thu, Oct 16, 2014	45.25	48.00	44.07	47.46
5366	NYSE	TMP	Wed, Oct 15, 2014	46.00	46.50	45.00	45.88
5365	NYSE	TMP	Tue, Oct 14, 2014	46.00	46.93	45.41	46.29
5364	NYSE	TMP	Mon, Oct 13, 2014	44.68	46.21	44.28	45.93
5363	NYSE	TMP	Fri, Oct 10, 2014	44.34	45.47	44.34	44.91
5362	NYSE	TMP	Thu, Oct 9, 2014	45.40	45.47	44.31	44.53
5361	NYSE	TMP	Wed, Oct 8, 2014	43.95	45.61	43.95	45.45
5360	NYSE	TMP	Tue, Oct 7, 2014	44.30	45.13	43.98	43.98
5359	NYSE	TMP	Mon, Oct 6, 2014	44.88	45.10	44.41	44.41
5358	NYSE	TMP	Fri, Oct 3, 2014	44.97	45.14	44.50	44.71
5357	NYSE	TMP	Thu, Oct 2, 2014	44.14	44.58	43.84	44.50
5356	NYSE	TMP	Wed, Oct 1, 2014	44.19	44.50	43.77	43.98
5355	NYSE	TMP	Tue, Sep 30, 2014	44.10	45.05	44.08	44.08
5354	NYSE	TMP	Mon, Sep 29, 2014	44.12	44.46	44.01	44.20
5353	NYSE	TMP	Fri, Sep 26, 2014	44.23	44.49	44.00	44.42
5352	NYSE	TMP	Thu, Sep 25, 2014	44.50	44.90	44.10	44.16
5351	NYSE	TMP	Wed, Sep 24, 2014	44.59	45.14	44.41	44.63
5350	NYSE	TMP	Tue, Sep 23, 2014	44.82	45.54	44.39	44.39
5349	NYSE	TMP	Mon, Sep 22, 2014	45.30	45.42	44.75	44.82
5348	NYSE	TMP	Fri, Sep 19, 2014	45.54	45.69	45.28	45.30
5347	NYSE	TMP	Thu, Sep 18, 2014	45.32	45.69	45.30	45.45
5346	NYSE	TMP	Wed, Sep 17, 2014	45.25	45.44	45.00	45.29
5345	NYSE	TMP	Tue, Sep 16, 2014	45.11	45.58	44.90	45.03
5344	NYSE	TMP	Mon, Sep 15, 2014	45.57	45.57	45.10	45.14
5343	NYSE	TMP	Fri, Sep 12, 2014	45.93	45.93	45.27	45.54
5342	NYSE	TMP	Thu, Sep 11, 2014	45.38	46.09	45.25	45.80
5341	NYSE	TMP	Wed, Sep 10, 2014	45.14	45.63	45.14	45.53
5340	NYSE	TMP	Tue, Sep 9, 2014	45.50	45.73	45.00	45.07
5339	NYSE	TMP	Mon, Sep 8, 2014	45.71	45.83	45.27	45.83
5338	NYSE	TMP	Fri, Sep 5, 2014	45.36	45.79	45.15	45.60
5337	NYSE	TMP	Thu, Sep 4, 2014	45.56	45.92	45.56	45.61
5336	NYSE	TMP	Wed, Sep 3, 2014	46.19	46.19	45.08	45.56
5335	NYSE	TMP	Tue, Sep 2, 2014	45.89	46.21	45.51	45.84
5334	NYSE	TMP	Fri, Aug 29, 2014	45.42	45.88	45.25	45.79
5333	NYSE	TMP	Thu, Aug 28, 2014	45.70	45.77	45.27	45.37
5332	NYSE	TMP	Wed, Aug 27, 2014	45.85	45.85	45.46	45.71
5331	NYSE	TMP	Tue, Aug 26, 2014	45.35	45.85	45.35	45.78
5330	NYSE	TMP	Mon, Aug 25, 2014	45.62	45.85	45.19	45.51
5329	NYSE	TMP	Fri, Aug 22, 2014	45.36	45.67	45.26	45.54
5328	NYSE	TMP	Thu, Aug 21, 2014	44.94	45.50	44.70	45.28
5327	NYSE	TMP	Wed, Aug 20, 2014	45.37	45.55	44.75	45.12
5326	NYSE	TMP	Tue, Aug 19, 2014	45.53	45.85	45.36	45.55
5325	NYSE	TMP	Mon, Aug 18, 2014	45.41	45.73	45.13	45.65
5324	NYSE	TMP	Fri, Aug 15, 2014	45.39	45.40	44.01	44.83
5323	NYSE	TMP	Thu, Aug 14, 2014	44.69	45.26	44.56	44.70
5322	NYSE	TMP	Wed, Aug 13, 2014	44.81	45.28	44.76	44.95
5321	NYSE	TMP	Tue, Aug 12, 2014	44.71	45.10	44.20	44.82
5320	NYSE	TMP	Mon, Aug 11, 2014	44.73	45.37	44.10	44.74
5319	NYSE	TMP	Fri, Aug 8, 2014	44.07	44.64	44.04	44.36
5318	NYSE	TMP	Thu, Aug 7, 2014	44.43	44.93	43.91	44.14
5317	NYSE	TMP	Wed, Aug 6, 2014	43.93	44.63	43.53	44.46
5316	NYSE	TMP	Tue, Aug 5, 2014	43.96	44.60	43.63	44.16
5315	NYSE	TMP	Mon, Aug 4, 2014	44.14	44.40	43.51	44.08
5314	NYSE	TMP	Fri, Aug 1, 2014	44.64	44.93	43.80	44.04
5313	NYSE	TMP	Thu, Jul 31, 2014	44.60	44.96	44.14	44.48
5312	NYSE	TMP	Wed, Jul 30, 2014	45.25	45.67	44.58	45.37
5311	NYSE	TMP	Tue, Jul 29, 2014	45.19	45.49	44.76	44.85
5310	NYSE	TMP	Mon, Jul 28, 2014	45.25	45.69	45.05	45.05
5309	NYSE	TMP	Fri, Jul 25, 2014	45.00	45.50	45.00	45.22
5308	NYSE	TMP	Thu, Jul 24, 2014	45.58	45.92	45.02	45.13
5307	NYSE	TMP	Wed, Jul 23, 2014	45.24	45.79	45.11	45.48
5306	NYSE	TMP	Tue, Jul 22, 2014	45.85	45.87	45.23	45.24
5305	NYSE	TMP	Mon, Jul 21, 2014	45.70	45.83	45.12	45.47
5304	NYSE	TMP	Fri, Jul 18, 2014	45.00	45.97	45.00	45.93
5303	NYSE	TMP	Thu, Jul 17, 2014	46.00	46.25	45.00	45.40
5302	NYSE	TMP	Wed, Jul 16, 2014	46.80	46.80	46.09	46.25
5301	NYSE	TMP	Tue, Jul 15, 2014	46.80	46.98	46.25	46.63
5300	NYSE	TMP	Mon, Jul 14, 2014	47.33	47.33	46.52	46.87
5299	NYSE	TMP	Fri, Jul 11, 2014	46.85	47.24	46.50	46.61
5298	NYSE	TMP	Thu, Jul 10, 2014	46.92	47.39	46.48	47.01
5297	NYSE	TMP	Wed, Jul 9, 2014	48.28	48.29	47.40	47.72
5296	NYSE	TMP	Tue, Jul 8, 2014	48.24	48.24	47.82	47.93
5295	NYSE	TMP	Mon, Jul 7, 2014	48.06	48.70	47.70	48.19
5294	NYSE	TMP	Thu, Jul 3, 2014	48.43	48.95	47.81	48.35
5293	NYSE	TMP	Wed, Jul 2, 2014	48.78	48.78	47.99	48.05
5292	NYSE	TMP	Tue, Jul 1, 2014	48.36	49.78	48.36	48.78
5291	NYSE	TMP	Mon, Jun 30, 2014	47.73	48.32	47.21	48.18
5290	NYSE	TMP	Fri, Jun 27, 2014	47.59	48.26	47.50	47.70
5289	NYSE	TMP	Thu, Jun 26, 2014	48.00	48.10	47.50	48.04
5288	NYSE	TMP	Wed, Jun 25, 2014	47.26	47.91	47.03	47.88
5287	NYSE	TMP	Tue, Jun 24, 2014	48.13	48.67	47.47	47.67
5286	NYSE	TMP	Mon, Jun 23, 2014	48.50	48.50	47.53	48.01
5285	NYSE	TMP	Fri, Jun 20, 2014	48.30	48.45	47.93	48.26
5284	NYSE	TMP	Thu, Jun 19, 2014	48.40	48.40	47.54	48.04
5283	NYSE	TMP	Wed, Jun 18, 2014	48.01	48.36	47.33	48.24
5282	NYSE	TMP	Tue, Jun 17, 2014	47.11	48.00	47.11	47.81
5281	NYSE	TMP	Mon, Jun 16, 2014	46.81	47.50	46.81	47.25
5280	NYSE	TMP	Fri, Jun 13, 2014	48.15	48.15	47.04	47.46
5279	NYSE	TMP	Thu, Jun 12, 2014	48.19	48.25	47.70	47.86
5278	NYSE	TMP	Wed, Jun 11, 2014	48.00	48.31	47.98	48.27
5277	NYSE	TMP	Tue, Jun 10, 2014	48.17	48.31	47.37	48.13
5276	NYSE	TMP	Mon, Jun 9, 2014	47.64	48.40	47.25	48.27
5275	NYSE	TMP	Fri, Jun 6, 2014	47.58	48.09	47.25	47.44
5274	NYSE	TMP	Thu, Jun 5, 2014	45.34	47.24	45.34	47.23
5273	NYSE	TMP	Wed, Jun 4, 2014	45.30	45.53	45.04	45.39
5272	NYSE	TMP	Tue, Jun 3, 2014	45.59	46.23	45.50	45.55
5271	NYSE	TMP	Mon, Jun 2, 2014	46.15	46.82	45.33	45.92
5270	NYSE	TMP	Fri, May 30, 2014	46.41	47.16	45.75	46.15
5269	NYSE	TMP	Thu, May 29, 2014	46.72	47.38	45.97	46.19
5268	NYSE	TMP	Wed, May 28, 2014	46.86	46.86	45.03	46.35
5267	NYSE	TMP	Tue, May 27, 2014	45.91	47.03	45.91	46.80
5266	NYSE	TMP	Fri, May 23, 2014	45.56	46.06	45.40	45.88
5265	NYSE	TMP	Thu, May 22, 2014	45.64	45.70	45.41	45.56
5264	NYSE	TMP	Wed, May 21, 2014	45.50	45.99	44.89	45.42
5263	NYSE	TMP	Tue, May 20, 2014	45.94	46.00	44.73	45.41
5262	NYSE	TMP	Mon, May 19, 2014	45.75	46.32	45.61	46.14
5261	NYSE	TMP	Fri, May 16, 2014	45.07	46.08	44.50	45.79
5260	NYSE	TMP	Thu, May 15, 2014	45.16	46.47	44.51	45.12
5259	NYSE	TMP	Wed, May 14, 2014	47.04	47.10	45.16	45.16
5258	NYSE	TMP	Tue, May 13, 2014	48.23	48.23	45.94	47.02
5257	NYSE	TMP	Mon, May 12, 2014	47.31	48.40	46.97	48.21
5256	NYSE	TMP	Fri, May 9, 2014	45.05	46.99	45.05	46.85
5255	NYSE	TMP	Thu, May 8, 2014	45.98	46.76	45.07	45.28
5254	NYSE	TMP	Wed, May 7, 2014	45.81	45.90	44.90	45.89
5253	NYSE	TMP	Tue, May 6, 2014	45.79	46.47	44.87	44.90
5252	NYSE	TMP	Mon, May 5, 2014	45.79	47.08	45.12	45.75
5251	NYSE	TMP	Fri, May 2, 2014	46.66	47.14	45.95	46.00
5250	NYSE	TMP	Thu, May 1, 2014	46.59	47.21	45.93	46.31
5249	NYSE	TMP	Wed, Apr 30, 2014	46.78	47.51	46.34	47.14
5248	NYSE	TMP	Tue, Apr 29, 2014	47.54	47.70	46.62	46.82
5247	NYSE	TMP	Mon, Apr 28, 2014	47.86	47.98	46.88	47.09
5246	NYSE	TMP	Fri, Apr 25, 2014	47.95	48.38	47.25	47.51
5245	NYSE	TMP	Thu, Apr 24, 2014	49.15	49.15	47.84	48.12
5244	NYSE	TMP	Wed, Apr 23, 2014	48.92	49.19	48.26	48.71
5243	NYSE	TMP	Tue, Apr 22, 2014	48.60	49.01	48.04	48.90
5242	NYSE	TMP	Mon, Apr 21, 2014	48.25	48.83	48.02	48.36
5241	NYSE	TMP	Thu, Apr 17, 2014	47.79	48.78	47.79	48.24
5240	NYSE	TMP	Wed, Apr 16, 2014	48.13	48.44	47.31	47.80
5239	NYSE	TMP	Tue, Apr 15, 2014	47.92	47.99	46.80	47.62
5238	NYSE	TMP	Mon, Apr 14, 2014	48.06	48.33	47.03	47.88
5237	NYSE	TMP	Fri, Apr 11, 2014	47.40	47.97	47.05	47.40
5236	NYSE	TMP	Thu, Apr 10, 2014	49.14	49.14	47.48	47.93
5235	NYSE	TMP	Wed, Apr 9, 2014	48.89	49.33	48.57	49.01
5234	NYSE	TMP	Tue, Apr 8, 2014	49.03	49.58	48.84	49.03
5233	NYSE	TMP	Mon, Apr 7, 2014	48.67	49.32	48.06	49.04
5232	NYSE	TMP	Fri, Apr 4, 2014	51.00	51.00	48.85	49.06
5231	NYSE	TMP	Thu, Apr 3, 2014	50.99	51.37	50.24	50.64
5230	NYSE	TMP	Wed, Apr 2, 2014	50.88	51.11	50.58	50.81
5229	NYSE	TMP	Tue, Apr 1, 2014	49.03	50.70	48.71	50.67
5228	NYSE	TMP	Mon, Mar 31, 2014	48.23	49.23	48.23	48.96
5227	NYSE	TMP	Fri, Mar 28, 2014	47.80	48.80	47.47	47.78
5226	NYSE	TMP	Thu, Mar 27, 2014	48.61	48.87	47.87	47.87
5225	NYSE	TMP	Wed, Mar 26, 2014	50.01	50.22	48.41	48.41
5224	NYSE	TMP	Tue, Mar 25, 2014	49.35	50.05	48.53	49.51
5223	NYSE	TMP	Mon, Mar 24, 2014	48.80	49.62	48.46	48.97
5222	NYSE	TMP	Fri, Mar 21, 2014	49.52	50.35	48.77	48.77
5221	NYSE	TMP	Thu, Mar 20, 2014	48.66	50.00	48.61	49.50
5220	NYSE	TMP	Wed, Mar 19, 2014	49.13	49.20	48.46	48.87
5219	NYSE	TMP	Tue, Mar 18, 2014	49.11	49.11	48.37	49.09
5218	NYSE	TMP	Mon, Mar 17, 2014	49.07	49.41	48.64	48.94
5217	NYSE	TMP	Fri, Mar 14, 2014	48.87	49.60	48.72	48.88
5216	NYSE	TMP	Thu, Mar 13, 2014	49.80	49.80	48.72	49.00
5215	NYSE	TMP	Wed, Mar 12, 2014	48.89	49.52	48.22	49.47
5214	NYSE	TMP	Tue, Mar 11, 2014	50.35	50.40	48.93	48.94
5213	NYSE	TMP	Mon, Mar 10, 2014	49.98	50.18	49.48	50.11
5212	NYSE	TMP	Fri, Mar 7, 2014	49.91	49.95	49.50	49.90
5211	NYSE	TMP	Thu, Mar 6, 2014	49.35	49.92	49.02	49.48
5210	NYSE	TMP	Wed, Mar 5, 2014	49.62	49.93	49.25	49.38
5209	NYSE	TMP	Tue, Mar 4, 2014	48.69	50.61	48.69	49.89
5208	NYSE	TMP	Mon, Mar 3, 2014	48.41	48.45	46.71	48.09
5207	NYSE	TMP	Fri, Feb 28, 2014	47.99	48.87	47.62	48.41
5206	NYSE	TMP	Thu, Feb 27, 2014	47.28	47.99	47.04	47.92
5205	NYSE	TMP	Wed, Feb 26, 2014	46.90	47.86	46.62	47.58
5204	NYSE	TMP	Tue, Feb 25, 2014	47.45	47.83	46.71	46.94
5203	NYSE	TMP	Mon, Feb 24, 2014	47.34	47.81	47.25	47.64
5202	NYSE	TMP	Fri, Feb 21, 2014	47.19	47.72	46.85	47.21
5201	NYSE	TMP	Thu, Feb 20, 2014	46.79	47.36	46.58	46.91
5200	NYSE	TMP	Wed, Feb 19, 2014	47.06	47.76	46.03	46.12
5199	NYSE	TMP	Tue, Feb 18, 2014	47.25	47.65	46.15	47.42
5198	NYSE	TMP	Fri, Feb 14, 2014	47.08	47.34	45.88	46.92
5197	NYSE	TMP	Thu, Feb 13, 2014	46.20	47.21	46.20	47.12
5196	NYSE	TMP	Wed, Feb 12, 2014	46.41	46.97	46.13	46.41
5195	NYSE	TMP	Tue, Feb 11, 2014	45.69	47.02	45.69	46.23
5194	NYSE	TMP	Mon, Feb 10, 2014	45.80	45.80	44.91	45.59
5193	NYSE	TMP	Fri, Feb 7, 2014	45.55	46.00	45.02	45.69
5192	NYSE	TMP	Thu, Feb 6, 2014	45.80	46.25	45.22	45.47
5191	NYSE	TMP	Wed, Feb 5, 2014	45.36	47.68	44.30	45.53
5190	NYSE	TMP	Tue, Feb 4, 2014	45.89	46.57	45.42	45.51
5189	NYSE	TMP	Mon, Feb 3, 2014	46.85	47.63	45.14	45.42
5188	NYSE	TMP	Fri, Jan 31, 2014	47.00	47.50	46.82	46.90
5187	NYSE	TMP	Thu, Jan 30, 2014	47.87	48.46	47.26	47.94
5186	NYSE	TMP	Wed, Jan 29, 2014	48.22	48.56	47.50	47.70
5185	NYSE	TMP	Tue, Jan 28, 2014	49.00	49.11	48.23	48.49
5184	NYSE	TMP	Mon, Jan 27, 2014	50.08	50.79	49.01	49.11
5183	NYSE	TMP	Fri, Jan 24, 2014	49.24	50.79	49.24	49.96
5182	NYSE	TMP	Thu, Jan 23, 2014	49.17	49.98	49.17	49.80
5181	NYSE	TMP	Wed, Jan 22, 2014	49.70	49.98	49.46	49.60
5180	NYSE	TMP	Tue, Jan 21, 2014	49.52	50.78	49.50	49.82
5179	NYSE	TMP	Fri, Jan 17, 2014	49.32	49.75	49.01	49.16
5178	NYSE	TMP	Thu, Jan 16, 2014	49.61	49.76	49.05	49.30
5177	NYSE	TMP	Wed, Jan 15, 2014	50.00	50.00	49.14	49.64
5176	NYSE	TMP	Tue, Jan 14, 2014	49.12	49.76	49.07	49.69
5175	NYSE	TMP	Mon, Jan 13, 2014	49.60	49.69	48.05	49.02
5174	NYSE	TMP	Fri, Jan 10, 2014	49.88	49.88	49.05	49.72
5173	NYSE	TMP	Thu, Jan 9, 2014	49.72	49.98	49.05	49.75
5172	NYSE	TMP	Wed, Jan 8, 2014	50.00	50.15	49.23	49.68
5171	NYSE	TMP	Tue, Jan 7, 2014	49.12	50.50	49.12	50.20
5170	NYSE	TMP	Mon, Jan 6, 2014	50.49	50.65	49.09	49.13
5169	NYSE	TMP	Fri, Jan 3, 2014	50.05	50.39	49.89	50.30
5168	NYSE	TMP	Thu, Jan 2, 2014	51.08	51.08	50.06	50.06
5167	NYSE	TMP	Tue, Dec 31, 2013	51.16	51.64	51.05	51.39
5166	NYSE	TMP	Mon, Dec 30, 2013	51.07	51.60	50.87	50.92
5165	NYSE	TMP	Fri, Dec 27, 2013	51.25	51.55	50.85	51.26
5164	NYSE	TMP	Thu, Dec 26, 2013	50.97	51.59	50.60	51.20
5163	NYSE	TMP	Tue, Dec 24, 2013	51.71	51.98	51.26	51.61
5162	NYSE	TMP	Mon, Dec 23, 2013	50.16	51.51	50.00	51.51
5161	NYSE	TMP	Fri, Dec 20, 2013	47.11	50.41	47.11	50.09
5160	NYSE	TMP	Thu, Dec 19, 2013	49.19	49.19	48.57	48.67
5159	NYSE	TMP	Wed, Dec 18, 2013	49.02	49.80	48.94	49.39
5158	NYSE	TMP	Tue, Dec 17, 2013	49.05	49.39	48.56	49.10
5157	NYSE	TMP	Mon, Dec 16, 2013	48.84	49.47	48.25	49.39
5156	NYSE	TMP	Fri, Dec 13, 2013	48.79	49.40	48.49	48.53
5155	NYSE	TMP	Thu, Dec 12, 2013	47.97	49.10	47.97	48.79
5154	NYSE	TMP	Wed, Dec 11, 2013	48.94	49.00	47.82	48.07
5153	NYSE	TMP	Tue, Dec 10, 2013	48.93	49.19	48.19	48.73
5152	NYSE	TMP	Mon, Dec 9, 2013	49.97	49.97	48.90	49.13
5151	NYSE	TMP	Fri, Dec 6, 2013	49.38	50.38	49.33	50.00
5150	NYSE	TMP	Thu, Dec 5, 2013	48.39	49.25	48.18	48.86
5149	NYSE	TMP	Wed, Dec 4, 2013	49.04	49.89	48.38	48.77
5148	NYSE	TMP	Tue, Dec 3, 2013	49.20	49.72	48.05	49.34
5147	NYSE	TMP	Mon, Dec 2, 2013	50.00	50.03	48.93	49.40
5146	NYSE	TMP	Fri, Nov 29, 2013	50.43	50.43	49.72	50.10
5145	NYSE	TMP	Wed, Nov 27, 2013	49.39	50.00	49.06	50.00
5144	NYSE	TMP	Tue, Nov 26, 2013	49.40	49.93	48.93	49.22
5143	NYSE	TMP	Mon, Nov 25, 2013	49.61	50.16	49.18	49.30
5142	NYSE	TMP	Fri, Nov 22, 2013	49.72	49.83	48.80	49.23
5141	NYSE	TMP	Thu, Nov 21, 2013	49.17	49.98	49.09	49.87
5140	NYSE	TMP	Wed, Nov 20, 2013	48.92	49.00	48.37	49.00
5139	NYSE	TMP	Tue, Nov 19, 2013	48.05	48.91	47.50	48.37
5138	NYSE	TMP	Mon, Nov 18, 2013	47.77	48.32	47.35	48.18
5137	NYSE	TMP	Fri, Nov 15, 2013	47.90	47.99	47.09	47.75
5136	NYSE	TMP	Thu, Nov 14, 2013	48.38	48.38	47.81	47.99
5135	NYSE	TMP	Wed, Nov 13, 2013	48.35	48.85	48.00	48.45
5134	NYSE	TMP	Tue, Nov 12, 2013	48.27	49.98	48.12	48.54
5133	NYSE	TMP	Mon, Nov 11, 2013	49.07	49.07	48.04	48.29
5132	NYSE	TMP	Fri, Nov 8, 2013	47.67	49.43	47.50	49.24
5131	NYSE	TMP	Thu, Nov 7, 2013	48.88	49.20	47.39	47.75
5130	NYSE	TMP	Wed, Nov 6, 2013	48.57	49.15	48.10	48.44
5129	NYSE	TMP	Tue, Nov 5, 2013	48.26	48.92	47.40	48.40
5128	NYSE	TMP	Mon, Nov 4, 2013	48.01	48.59	47.14	48.35
5127	NYSE	TMP	Fri, Nov 1, 2013	49.22	50.47	47.44	47.98
5126	NYSE	TMP	Thu, Oct 31, 2013	50.59	50.60	49.11	49.32
5125	NYSE	TMP	Wed, Oct 30, 2013	51.26	52.00	50.63	50.84
5124	NYSE	TMP	Tue, Oct 29, 2013	51.60	51.70	50.77	51.36
5123	NYSE	TMP	Mon, Oct 28, 2013	51.00	51.50	50.52	51.50
5122	NYSE	TMP	Fri, Oct 25, 2013	51.20	51.30	50.49	51.19
5121	NYSE	TMP	Thu, Oct 24, 2013	50.12	51.13	50.04	50.98
5120	NYSE	TMP	Wed, Oct 23, 2013	50.20	50.93	49.53	50.35
5119	NYSE	TMP	Tue, Oct 22, 2013	49.94	50.91	49.68	50.59
5118	NYSE	TMP	Mon, Oct 21, 2013	49.78	50.40	49.72	50.10
5117	NYSE	TMP	Fri, Oct 18, 2013	47.97	49.49	47.97	49.49
5116	NYSE	TMP	Thu, Oct 17, 2013	46.80	47.79	44.50	47.79
5115	NYSE	TMP	Wed, Oct 16, 2013	46.39	47.32	46.39	46.95
5114	NYSE	TMP	Tue, Oct 15, 2013	46.75	47.08	46.17	46.61
5113	NYSE	TMP	Mon, Oct 14, 2013	46.46	47.01	46.46	46.96
5112	NYSE	TMP	Fri, Oct 11, 2013	44.88	46.80	44.84	46.80
5111	NYSE	TMP	Thu, Oct 10, 2013	44.10	45.53	43.65	45.19
5110	NYSE	TMP	Wed, Oct 9, 2013	43.60	44.20	43.22	43.52
5109	NYSE	TMP	Tue, Oct 8, 2013	43.90	44.03	43.44	43.63
5108	NYSE	TMP	Mon, Oct 7, 2013	43.99	44.25	43.73	43.76
5107	NYSE	TMP	Fri, Oct 4, 2013	44.00	44.57	44.00	44.37
5106	NYSE	TMP	Thu, Oct 3, 2013	45.51	45.52	44.00	44.01
5105	NYSE	TMP	Wed, Oct 2, 2013	46.17	46.17	44.88	44.92
5104	NYSE	TMP	Tue, Oct 1, 2013	46.26	46.52	45.61	46.36
5103	NYSE	TMP	Mon, Sep 30, 2013	44.46	46.22	44.46	46.22
5102	NYSE	TMP	Fri, Sep 27, 2013	45.20	45.51	44.99	45.43
5101	NYSE	TMP	Thu, Sep 26, 2013	45.80	45.80	44.89	45.56
5100	NYSE	TMP	Wed, Sep 25, 2013	45.79	46.21	45.14	45.57
5099	NYSE	TMP	Tue, Sep 24, 2013	45.04	46.10	44.30	45.60
5098	NYSE	TMP	Mon, Sep 23, 2013	44.22	45.50	43.00	45.13
5097	NYSE	TMP	Fri, Sep 20, 2013	43.10	44.57	43.06	44.57
5096	NYSE	TMP	Thu, Sep 19, 2013	42.54	42.86	42.35	42.76
5095	NYSE	TMP	Wed, Sep 18, 2013	42.76	42.98	42.39	42.54
5094	NYSE	TMP	Tue, Sep 17, 2013	42.72	42.95	42.72	42.88
5093	NYSE	TMP	Mon, Sep 16, 2013	43.00	43.00	42.66	42.80
5092	NYSE	TMP	Fri, Sep 13, 2013	42.85	43.05	42.50	42.65
5091	NYSE	TMP	Thu, Sep 12, 2013	42.83	43.00	42.55	42.61
5090	NYSE	TMP	Wed, Sep 11, 2013	42.87	43.00	42.67	42.71
5089	NYSE	TMP	Tue, Sep 10, 2013	43.05	43.10	42.96	43.00
5088	NYSE	TMP	Mon, Sep 9, 2013	43.14	43.14	42.90	43.00
5087	NYSE	TMP	Fri, Sep 6, 2013	43.01	43.06	42.25	42.89
5086	NYSE	TMP	Thu, Sep 5, 2013	42.90	43.06	42.52	42.88
5085	NYSE	TMP	Wed, Sep 4, 2013	43.43	43.81	42.76	42.89
5084	NYSE	TMP	Tue, Sep 3, 2013	43.87	44.21	42.96	43.36
5083	NYSE	TMP	Fri, Aug 30, 2013	43.85	44.10	42.50	43.40
5082	NYSE	TMP	Thu, Aug 29, 2013	43.43	44.13	43.29	44.01
5081	NYSE	TMP	Wed, Aug 28, 2013	43.37	43.62	43.17	43.41
5080	NYSE	TMP	Tue, Aug 27, 2013	44.31	44.31	43.12	43.26
5079	NYSE	TMP	Mon, Aug 26, 2013	45.05	45.39	44.66	44.83
5078	NYSE	TMP	Fri, Aug 23, 2013	45.57	45.59	44.95	45.01
5077	NYSE	TMP	Thu, Aug 22, 2013	45.04	45.60	45.01	45.60
5076	NYSE	TMP	Wed, Aug 21, 2013	45.30	45.64	44.52	44.79
5075	NYSE	TMP	Tue, Aug 20, 2013	44.69	45.93	44.20	45.59
5074	NYSE	TMP	Mon, Aug 19, 2013	45.07	45.12	44.27	44.76
5073	NYSE	TMP	Fri, Aug 16, 2013	44.91	45.54	44.71	45.03
5072	NYSE	TMP	Thu, Aug 15, 2013	45.67	46.68	45.12	45.22
5071	NYSE	TMP	Wed, Aug 14, 2013	46.10	46.21	45.69	45.94
5070	NYSE	TMP	Tue, Aug 13, 2013	46.54	46.54	45.71	46.06
5069	NYSE	TMP	Mon, Aug 12, 2013	45.42	46.70	45.42	46.66
5068	NYSE	TMP	Fri, Aug 9, 2013	46.03	46.16	45.28	45.48
5067	NYSE	TMP	Thu, Aug 8, 2013	46.19	46.29	45.44	46.25
5066	NYSE	TMP	Wed, Aug 7, 2013	45.94	46.19	45.47	46.02
5065	NYSE	TMP	Tue, Aug 6, 2013	46.04	46.10	45.04	45.96
5064	NYSE	TMP	Mon, Aug 5, 2013	45.76	46.28	45.12	46.27
5063	NYSE	TMP	Fri, Aug 2, 2013	45.13	46.09	44.94	45.94
5062	NYSE	TMP	Thu, Aug 1, 2013	45.19	46.74	45.13	45.53
5061	NYSE	TMP	Wed, Jul 31, 2013	45.56	45.69	44.71	45.13
5060	NYSE	TMP	Tue, Jul 30, 2013	45.80	45.80	44.77	45.34
5059	NYSE	TMP	Mon, Jul 29, 2013	46.25	46.25	45.29	45.56
5058	NYSE	TMP	Fri, Jul 26, 2013	46.17	46.60	45.91	46.18
5057	NYSE	TMP	Thu, Jul 25, 2013	45.36	46.70	45.26	46.59
5056	NYSE	TMP	Wed, Jul 24, 2013	47.23	47.95	46.00	46.50
5055	NYSE	TMP	Tue, Jul 23, 2013	48.61	48.92	48.22	48.79
5054	NYSE	TMP	Mon, Jul 22, 2013	47.69	48.88	47.49	48.65
5053	NYSE	TMP	Fri, Jul 19, 2013	49.00	49.00	47.02	47.89
5052	NYSE	TMP	Thu, Jul 18, 2013	48.87	49.85	48.87	49.40
5051	NYSE	TMP	Wed, Jul 17, 2013	49.00	49.67	48.32	48.90
5050	NYSE	TMP	Tue, Jul 16, 2013	48.31	49.39	48.31	49.07
5049	NYSE	TMP	Mon, Jul 15, 2013	47.40	48.65	47.25	48.50
5048	NYSE	TMP	Fri, Jul 12, 2013	46.86	47.90	46.25	47.40
5047	NYSE	TMP	Thu, Jul 11, 2013	47.20	47.20	46.50	46.82
5046	NYSE	TMP	Wed, Jul 10, 2013	47.00	47.51	46.75	47.19
5045	NYSE	TMP	Tue, Jul 9, 2013	46.19	47.02	45.94	47.02
5044	NYSE	TMP	Mon, Jul 8, 2013	46.20	46.20	44.79	46.10
5043	NYSE	TMP	Fri, Jul 5, 2013	45.81	46.20	45.73	46.20
5042	NYSE	TMP	Wed, Jul 3, 2013	45.07	45.10	44.63	45.09
5041	NYSE	TMP	Tue, Jul 2, 2013	45.80	45.80	44.69	45.18
5040	NYSE	TMP	Mon, Jul 1, 2013	45.70	45.79	45.00	45.30
5039	NYSE	TMP	Thu, Jun 27, 2013	44.42	45.41	43.69	45.33
5038	NYSE	TMP	Wed, Jun 26, 2013	44.77	44.77	42.51	44.31
5037	NYSE	TMP	Tue, Jun 25, 2013	44.16	44.62	43.11	44.58
5036	NYSE	TMP	Mon, Jun 24, 2013	43.33	44.08	42.12	43.96
5035	NYSE	TMP	Fri, Jun 21, 2013	42.88	43.78	42.06	43.59
5034	NYSE	TMP	Thu, Jun 20, 2013	43.36	43.64	42.09	43.00
5033	NYSE	TMP	Wed, Jun 19, 2013	43.08	43.70	42.73	43.15
5032	NYSE	TMP	Tue, Jun 18, 2013	42.41	43.29	42.30	43.22
5031	NYSE	TMP	Mon, Jun 17, 2013	41.37	42.50	41.30	42.47
5030	NYSE	TMP	Fri, Jun 14, 2013	41.66	41.66	40.98	40.98
5029	NYSE	TMP	Thu, Jun 13, 2013	41.19	41.67	41.01	41.61
5028	NYSE	TMP	Wed, Jun 12, 2013	41.43	41.52	41.00	41.06
5027	NYSE	TMP	Tue, Jun 11, 2013	41.66	41.77	41.16	41.30
5026	NYSE	TMP	Mon, Jun 10, 2013	42.08	42.36	41.52	41.91
5025	NYSE	TMP	Fri, Jun 7, 2013	42.25	42.25	41.42	41.84
5024	NYSE	TMP	Thu, Jun 6, 2013	41.65	41.95	41.10	41.95
5023	NYSE	TMP	Wed, Jun 5, 2013	41.69	41.69	41.15	41.24
5022	NYSE	TMP	Tue, Jun 4, 2013	41.72	42.50	41.41	41.62
5021	NYSE	TMP	Mon, Jun 3, 2013	41.48	42.30	41.10	42.07
5020	NYSE	TMP	Fri, May 31, 2013	41.69	41.77	41.21	41.54
5019	NYSE	TMP	Thu, May 30, 2013	41.81	41.84	41.11	41.76
5018	NYSE	TMP	Wed, May 29, 2013	41.71	42.31	41.03	41.37
5017	NYSE	TMP	Tue, May 28, 2013	41.94	42.29	41.29	42.08
5016	NYSE	TMP	Fri, May 24, 2013	41.18	41.84	40.89	41.34
5015	NYSE	TMP	Thu, May 23, 2013	40.64	41.25	40.50	41.25
5014	NYSE	TMP	Wed, May 22, 2013	41.58	41.75	40.50	40.82
5013	NYSE	TMP	Tue, May 21, 2013	41.50	41.69	41.36	41.57
5012	NYSE	TMP	Mon, May 20, 2013	41.51	41.75	41.45	41.72
5011	NYSE	TMP	Fri, May 17, 2013	41.54	41.74	41.42	41.74
5010	NYSE	TMP	Thu, May 16, 2013	41.98	41.98	41.29	41.50
5009	NYSE	TMP	Wed, May 15, 2013	41.69	41.69	41.46	41.65
5008	NYSE	TMP	Tue, May 14, 2013	41.15	41.68	41.15	41.68
5007	NYSE	TMP	Mon, May 13, 2013	41.44	41.44	41.03	41.31
5006	NYSE	TMP	Fri, May 10, 2013	41.33	41.45	41.06	41.38
5005	NYSE	TMP	Thu, May 9, 2013	41.33	41.57	41.22	41.40
5004	NYSE	TMP	Wed, May 8, 2013	41.27	41.49	40.73	41.29
5003	NYSE	TMP	Tue, May 7, 2013	40.66	41.69	40.66	41.53
5002	NYSE	TMP	Mon, May 6, 2013	40.75	40.75	40.39	40.73
5001	NYSE	TMP	Fri, May 3, 2013	40.76	40.90	40.44	40.60
5000	NYSE	TMP	Thu, May 2, 2013	40.25	40.73	40.11	40.35
4999	NYSE	TMP	Wed, May 1, 2013	41.41	41.41	40.03	40.51
4998	NYSE	TMP	Tue, Apr 30, 2013	41.20	41.97	41.10	41.80
4997	NYSE	TMP	Mon, Apr 29, 2013	40.86	41.44	40.83	41.07
4996	NYSE	TMP	Fri, Apr 26, 2013	42.16	42.42	40.73	40.73
4995	NYSE	TMP	Thu, Apr 25, 2013	41.50	42.50	41.50	42.11
4994	NYSE	TMP	Wed, Apr 24, 2013	42.00	42.46	41.15	42.46
4993	NYSE	TMP	Tue, Apr 23, 2013	41.36	42.00	41.36	42.00
4992	NYSE	TMP	Mon, Apr 22, 2013	41.30	41.30	40.46	41.19
4991	NYSE	TMP	Fri, Apr 19, 2013	40.79	41.30	40.45	41.28
4990	NYSE	TMP	Thu, Apr 18, 2013	40.70	41.07	40.25	40.95
4989	NYSE	TMP	Wed, Apr 17, 2013	40.73	40.99	39.52	40.66
4988	NYSE	TMP	Tue, Apr 16, 2013	40.84	41.07	40.33	41.02
4987	NYSE	TMP	Mon, Apr 15, 2013	41.18	41.18	39.78	39.86
4986	NYSE	TMP	Fri, Apr 12, 2013	41.18	41.33	40.76	41.28
4985	NYSE	TMP	Thu, Apr 11, 2013	41.69	41.78	41.27	41.44
4984	NYSE	TMP	Wed, Apr 10, 2013	41.41	41.85	40.97	41.78
4983	NYSE	TMP	Tue, Apr 9, 2013	41.41	41.80	41.05	41.22
4982	NYSE	TMP	Mon, Apr 8, 2013	41.74	41.74	41.28	41.57
4981	NYSE	TMP	Fri, Apr 5, 2013	40.90	41.92	40.90	41.74
4980	NYSE	TMP	Thu, Apr 4, 2013	40.93	41.54	40.93	41.53
4979	NYSE	TMP	Wed, Apr 3, 2013	41.30	41.30	40.95	41.03
4978	NYSE	TMP	Tue, Apr 2, 2013	41.75	41.86	41.03	41.32
4977	NYSE	TMP	Mon, Apr 1, 2013	42.28	42.28	41.25	41.38
4976	NYSE	TMP	Thu, Mar 28, 2013	42.50	42.50	41.81	42.28
4975	NYSE	TMP	Wed, Mar 27, 2013	42.22	42.49	42.09	42.37
4974	NYSE	TMP	Tue, Mar 26, 2013	42.47	42.47	42.24	42.41
4973	NYSE	TMP	Mon, Mar 25, 2013	42.49	42.49	42.20	42.45
4972	NYSE	TMP	Fri, Mar 22, 2013	42.34	42.48	41.33	42.44
4971	NYSE	TMP	Thu, Mar 21, 2013	42.21	42.39	41.62	42.20
4970	NYSE	TMP	Wed, Mar 20, 2013	41.74	42.35	41.33	42.35
4969	NYSE	TMP	Tue, Mar 19, 2013	41.09	41.81	41.01	41.64
4968	NYSE	TMP	Mon, Mar 18, 2013	40.75	41.41	40.60	41.08
4967	NYSE	TMP	Fri, Mar 15, 2013	42.00	42.00	40.85	41.01
4966	NYSE	TMP	Thu, Mar 14, 2013	41.10	41.27	40.64	41.16
4965	NYSE	TMP	Wed, Mar 13, 2013	40.80	41.45	40.80	40.88
4964	NYSE	TMP	Tue, Mar 12, 2013	41.04	41.29	40.65	40.88
4963	NYSE	TMP	Mon, Mar 11, 2013	41.35	41.72	40.85	41.00
4962	NYSE	TMP	Fri, Mar 8, 2013	41.94	41.94	41.00	41.34
4961	NYSE	TMP	Thu, Mar 7, 2013	40.89	41.50	40.50	41.50
4960	NYSE	TMP	Wed, Mar 6, 2013	40.97	41.34	40.87	41.00
4959	NYSE	TMP	Tue, Mar 5, 2013	41.01	41.39	40.77	40.98
4958	NYSE	TMP	Mon, Mar 4, 2013	40.91	41.77	40.68	40.94
4957	NYSE	TMP	Fri, Mar 1, 2013	41.12	41.91	40.75	41.12
4956	NYSE	TMP	Thu, Feb 28, 2013	41.52	41.80	40.82	41.43
4955	NYSE	TMP	Wed, Feb 27, 2013	41.25	41.72	41.25	41.45
4954	NYSE	TMP	Tue, Feb 26, 2013	41.45	41.75	40.50	41.05
4953	NYSE	TMP	Mon, Feb 25, 2013	41.29	41.47	40.28	40.28
4952	NYSE	TMP	Fri, Feb 22, 2013	41.26	41.59	40.99	41.00
4951	NYSE	TMP	Thu, Feb 21, 2013	40.75	41.41	40.75	40.97
4950	NYSE	TMP	Wed, Feb 20, 2013	40.95	41.31	40.54	40.54
4949	NYSE	TMP	Tue, Feb 19, 2013	41.63	41.63	40.97	41.00
4948	NYSE	TMP	Fri, Feb 15, 2013	41.19	41.25	40.94	41.16
4947	NYSE	TMP	Thu, Feb 14, 2013	41.33	41.70	41.07	41.19
4946	NYSE	TMP	Wed, Feb 13, 2013	41.10	41.43	40.95	41.37
4945	NYSE	TMP	Tue, Feb 12, 2013	40.92	41.42	40.92	41.10
4944	NYSE	TMP	Mon, Feb 11, 2013	41.10	41.40	40.99	41.00
4943	NYSE	TMP	Fri, Feb 8, 2013	41.21	41.37	40.25	41.10
4942	NYSE	TMP	Thu, Feb 7, 2013	41.34	41.49	41.20	41.39
4941	NYSE	TMP	Wed, Feb 6, 2013	41.37	42.00	41.20	41.69
4940	NYSE	TMP	Tue, Feb 5, 2013	41.02	42.00	41.02	41.61
4939	NYSE	TMP	Mon, Feb 4, 2013	41.09	41.09	40.62	40.94
4938	NYSE	TMP	Fri, Feb 1, 2013	40.88	41.42	40.62	41.38
4937	NYSE	TMP	Thu, Jan 31, 2013	41.32	41.50	40.91	40.91
4936	NYSE	TMP	Wed, Jan 30, 2013	42.37	42.74	41.34	41.71
4935	NYSE	TMP	Tue, Jan 29, 2013	42.00	42.63	41.90	42.59
4934	NYSE	TMP	Mon, Jan 28, 2013	41.50	42.23	41.29	42.22
4933	NYSE	TMP	Fri, Jan 25, 2013	41.37	41.57	40.48	41.57
4932	NYSE	TMP	Thu, Jan 24, 2013	41.20	41.30	40.89	41.25
4931	NYSE	TMP	Wed, Jan 23, 2013	41.36	41.68	41.02	41.28
4930	NYSE	TMP	Tue, Jan 22, 2013	40.73	41.50	40.55	41.50
4929	NYSE	TMP	Fri, Jan 18, 2013	40.75	40.88	40.63	40.85
4928	NYSE	TMP	Thu, Jan 17, 2013	41.35	41.35	40.85	40.90
4927	NYSE	TMP	Wed, Jan 16, 2013	41.12	41.31	40.90	41.29
4926	NYSE	TMP	Tue, Jan 15, 2013	40.81	41.32	40.77	41.32
4925	NYSE	TMP	Mon, Jan 14, 2013	41.00	41.12	40.85	41.07
4924	NYSE	TMP	Fri, Jan 11, 2013	41.30	41.30	40.77	41.05
4923	NYSE	TMP	Thu, Jan 10, 2013	40.82	41.20	40.66	41.20
4922	NYSE	TMP	Wed, Jan 9, 2013	41.25	41.39	40.46	40.82
4921	NYSE	TMP	Tue, Jan 8, 2013	41.11	41.11	40.07	41.07
4920	NYSE	TMP	Mon, Jan 7, 2013	40.83	40.85	40.43	40.75
4919	NYSE	TMP	Fri, Jan 4, 2013	41.44	41.44	40.82	41.08
4918	NYSE	TMP	Thu, Jan 3, 2013	40.79	41.30	40.50	41.18
4917	NYSE	TMP	Wed, Jan 2, 2013	40.19	41.32	39.96	40.82
4916	NYSE	TMP	Mon, Dec 31, 2012	38.93	39.87	38.25	39.64
4915	NYSE	TMP	Fri, Dec 28, 2012	39.35	40.21	39.11	39.11
4914	NYSE	TMP	Thu, Dec 27, 2012	39.54	39.85	38.90	39.43
4913	NYSE	TMP	Wed, Dec 26, 2012	40.53	40.53	39.53	39.64
4912	NYSE	TMP	Mon, Dec 24, 2012	40.84	40.85	40.10	40.40
4911	NYSE	TMP	Fri, Dec 21, 2012	40.58	40.99	39.71	40.99
4910	NYSE	TMP	Thu, Dec 20, 2012	40.27	40.44	39.77	40.20
4909	NYSE	TMP	Wed, Dec 19, 2012	39.93	40.22	39.67	40.20
4908	NYSE	TMP	Tue, Dec 18, 2012	39.54	40.00	39.39	39.88
4907	NYSE	TMP	Mon, Dec 17, 2012	37.89	39.90	37.89	39.54
4906	NYSE	TMP	Fri, Dec 14, 2012	38.21	38.38	38.10	38.27
4905	NYSE	TMP	Thu, Dec 13, 2012	37.81	38.83	37.81	38.11
4904	NYSE	TMP	Wed, Dec 12, 2012	39.15	39.64	38.52	38.64
4903	NYSE	TMP	Tue, Dec 11, 2012	38.87	39.01	38.57	39.01
4902	NYSE	TMP	Mon, Dec 10, 2012	38.55	38.60	38.06	38.60
4901	NYSE	TMP	Fri, Dec 7, 2012	38.78	38.78	38.39	38.55
4900	NYSE	TMP	Thu, Dec 6, 2012	38.76	39.00	38.16	38.55
4899	NYSE	TMP	Wed, Dec 5, 2012	38.53	39.02	38.12	38.64
4898	NYSE	TMP	Tue, Dec 4, 2012	38.74	38.98	37.92	38.30
4897	NYSE	TMP	Mon, Dec 3, 2012	39.05	39.07	37.96	38.71
4896	NYSE	TMP	Fri, Nov 30, 2012	38.60	38.99	37.54	38.99
4895	NYSE	TMP	Thu, Nov 29, 2012	38.42	38.53	38.25	38.50
4894	NYSE	TMP	Wed, Nov 28, 2012	38.18	38.61	37.54	38.10
4893	NYSE	TMP	Tue, Nov 27, 2012	38.43	38.64	37.55	38.40
4892	NYSE	TMP	Mon, Nov 26, 2012	38.50	38.50	37.85	38.50
4891	NYSE	TMP	Fri, Nov 23, 2012	37.97	38.70	37.15	38.51
4890	NYSE	TMP	Wed, Nov 21, 2012	37.90	38.63	37.60	38.03
4889	NYSE	TMP	Tue, Nov 20, 2012	37.98	38.35	37.07	37.90
4888	NYSE	TMP	Mon, Nov 19, 2012	38.12	38.32	37.84	38.15
4887	NYSE	TMP	Fri, Nov 16, 2012	37.74	38.44	36.85	37.57
4886	NYSE	TMP	Thu, Nov 15, 2012	37.87	37.87	36.96	37.05
4885	NYSE	TMP	Wed, Nov 14, 2012	38.60	38.85	37.75	37.75
4884	NYSE	TMP	Tue, Nov 13, 2012	39.36	39.82	38.58	38.61
4883	NYSE	TMP	Mon, Nov 12, 2012	38.78	39.99	38.69	39.38
4882	NYSE	TMP	Fri, Nov 9, 2012	38.44	39.25	38.05	38.65
4881	NYSE	TMP	Thu, Nov 8, 2012	38.89	39.47	38.50	38.50
4880	NYSE	TMP	Wed, Nov 7, 2012	39.83	39.83	38.79	38.82
4879	NYSE	TMP	Tue, Nov 6, 2012	40.16	40.24	40.11	40.15
4878	NYSE	TMP	Mon, Nov 5, 2012	40.07	40.38	39.86	40.16
4877	NYSE	TMP	Fri, Nov 2, 2012	40.54	40.54	39.80	39.96
4876	NYSE	TMP	Thu, Nov 1, 2012	40.19	40.69	39.99	40.50
4875	NYSE	TMP	Wed, Oct 31, 2012	41.27	41.35	40.09	40.48
4874	NYSE	TMP	Fri, Oct 26, 2012	41.39	41.44	41.01	41.39
4873	NYSE	TMP	Thu, Oct 25, 2012	41.40	41.49	40.93	41.39
4872	NYSE	TMP	Wed, Oct 24, 2012	40.69	41.12	40.67	41.10
4871	NYSE	TMP	Tue, Oct 23, 2012	40.01	40.88	39.69	40.69
4870	NYSE	TMP	Mon, Oct 22, 2012	39.74	40.16	39.69	40.05
4869	NYSE	TMP	Fri, Oct 19, 2012	40.19	40.49	39.60	39.69
4868	NYSE	TMP	Thu, Oct 18, 2012	41.10	41.25	40.28	40.28
4867	NYSE	TMP	Wed, Oct 17, 2012	41.01	41.25	40.77	41.12
4866	NYSE	TMP	Tue, Oct 16, 2012	41.19	41.29	40.75	40.91
4865	NYSE	TMP	Mon, Oct 15, 2012	41.24	41.25	40.72	41.05
4864	NYSE	TMP	Fri, Oct 12, 2012	41.18	41.18	40.80	40.98
4863	NYSE	TMP	Thu, Oct 11, 2012	41.45	41.45	41.07	41.30
4862	NYSE	TMP	Wed, Oct 10, 2012	41.02	41.24	40.73	41.22
4861	NYSE	TMP	Tue, Oct 9, 2012	41.06	41.13	40.35	40.55
4860	NYSE	TMP	Mon, Oct 8, 2012	41.12	41.22	40.59	41.10
4859	NYSE	TMP	Fri, Oct 5, 2012	41.19	41.67	40.89	41.15
4858	NYSE	TMP	Thu, Oct 4, 2012	40.83	41.28	40.55	41.21
4857	NYSE	TMP	Wed, Oct 3, 2012	40.49	40.82	40.49	40.55
4856	NYSE	TMP	Tue, Oct 2, 2012	40.65	40.70	40.38	40.38
4855	NYSE	TMP	Mon, Oct 1, 2012	40.65	40.90	40.42	40.61
4854	NYSE	TMP	Fri, Sep 28, 2012	40.79	40.89	40.52	40.52
4853	NYSE	TMP	Thu, Sep 27, 2012	41.06	41.06	40.89	41.00
4852	NYSE	TMP	Wed, Sep 26, 2012	40.16	41.89	40.16	41.00
4851	NYSE	TMP	Tue, Sep 25, 2012	41.20	42.00	41.07	41.10
4850	NYSE	TMP	Mon, Sep 24, 2012	41.07	41.93	40.80	41.72
4849	NYSE	TMP	Fri, Sep 21, 2012	41.38	41.97	40.96	41.04
4848	NYSE	TMP	Thu, Sep 20, 2012	40.58	41.17	39.41	40.87
4847	NYSE	TMP	Wed, Sep 19, 2012	40.93	41.44	40.03	40.70
4846	NYSE	TMP	Tue, Sep 18, 2012	40.00	41.00	39.80	40.98
4845	NYSE	TMP	Mon, Sep 17, 2012	40.38	40.49	40.11	40.35
4844	NYSE	TMP	Fri, Sep 14, 2012	39.99	40.65	39.63	40.46
4843	NYSE	TMP	Thu, Sep 13, 2012	39.69	40.28	38.97	40.06
4842	NYSE	TMP	Wed, Sep 12, 2012	39.62	39.71	39.28	39.55
4841	NYSE	TMP	Tue, Sep 11, 2012	39.40	39.80	39.20	39.54
4840	NYSE	TMP	Mon, Sep 10, 2012	39.89	39.94	39.35	39.40
4839	NYSE	TMP	Fri, Sep 7, 2012	39.73	39.97	39.49	39.85
4838	NYSE	TMP	Thu, Sep 6, 2012	39.49	39.80	39.31	39.78
4837	NYSE	TMP	Wed, Sep 5, 2012	42.52	42.52	39.06	39.37
4836	NYSE	TMP	Tue, Sep 4, 2012	38.75	39.06	38.28	39.04
4835	NYSE	TMP	Fri, Aug 31, 2012	39.60	39.60	38.20	38.84
4834	NYSE	TMP	Thu, Aug 30, 2012	38.71	38.71	38.20	38.36
4833	NYSE	TMP	Wed, Aug 29, 2012	38.60	38.73	38.06	38.72
4832	NYSE	TMP	Tue, Aug 28, 2012	38.60	38.71	38.32	38.71
4831	NYSE	TMP	Mon, Aug 27, 2012	38.44	38.61	38.00	38.56
4830	NYSE	TMP	Fri, Aug 24, 2012	38.19	38.83	38.09	38.35
4829	NYSE	TMP	Thu, Aug 23, 2012	38.64	38.99	38.21	38.27
4828	NYSE	TMP	Wed, Aug 22, 2012	38.77	39.06	38.08	38.96
4827	NYSE	TMP	Tue, Aug 21, 2012	39.12	39.67	38.88	38.90
4826	NYSE	TMP	Mon, Aug 20, 2012	38.96	39.20	38.91	39.15
4825	NYSE	TMP	Fri, Aug 17, 2012	39.01	39.34	38.16	39.25
4824	NYSE	TMP	Thu, Aug 16, 2012	39.80	39.80	38.77	39.00
4823	NYSE	TMP	Wed, Aug 15, 2012	38.30	39.41	38.30	39.15
4822	NYSE	TMP	Tue, Aug 14, 2012	38.50	38.73	38.06	38.29
4821	NYSE	TMP	Mon, Aug 13, 2012	38.15	38.45	37.76	38.45
4820	NYSE	TMP	Fri, Aug 10, 2012	38.30	39.03	38.05	38.10
4819	NYSE	TMP	Thu, Aug 9, 2012	38.49	38.56	38.11	38.24
4818	NYSE	TMP	Wed, Aug 8, 2012	39.02	39.02	38.38	38.38
4817	NYSE	TMP	Tue, Aug 7, 2012	39.29	39.34	38.82	39.07
4816	NYSE	TMP	Mon, Aug 6, 2012	39.55	39.60	39.15	39.19
4815	NYSE	TMP	Fri, Aug 3, 2012	38.98	39.60	38.83	39.49
4814	NYSE	TMP	Thu, Aug 2, 2012	37.89	39.00	37.66	38.72
4813	NYSE	TMP	Wed, Aug 1, 2012	39.36	39.36	38.05	38.05
4812	NYSE	TMP	Tue, Jul 31, 2012	38.75	39.34	38.75	39.26
4811	NYSE	TMP	Mon, Jul 30, 2012	39.16	39.30	38.46	38.84
4810	NYSE	TMP	Fri, Jul 27, 2012	38.76	39.14	38.50	39.14
4809	NYSE	TMP	Thu, Jul 26, 2012	38.00	38.80	37.70	38.80
4808	NYSE	TMP	Wed, Jul 25, 2012	38.01	38.40	37.57	37.61
4807	NYSE	TMP	Tue, Jul 24, 2012	38.36	38.36	37.76	37.95
4806	NYSE	TMP	Mon, Jul 23, 2012	37.70	38.67	37.30	38.26
4805	NYSE	TMP	Fri, Jul 20, 2012	37.89	38.35	37.89	38.22
4804	NYSE	TMP	Thu, Jul 19, 2012	38.78	38.78	38.30	38.30
4803	NYSE	TMP	Wed, Jul 18, 2012	38.50	38.85	38.50	38.82
4802	NYSE	TMP	Tue, Jul 17, 2012	38.75	38.75	38.24	38.57
4801	NYSE	TMP	Mon, Jul 16, 2012	38.65	38.75	38.13	38.59
4800	NYSE	TMP	Fri, Jul 13, 2012	38.59	38.79	38.39	38.69
4799	NYSE	TMP	Thu, Jul 12, 2012	38.54	38.75	38.33	38.53
4798	NYSE	TMP	Wed, Jul 11, 2012	38.22	38.85	38.14	38.59
4797	NYSE	TMP	Tue, Jul 10, 2012	38.24	38.69	37.84	38.35
4796	NYSE	TMP	Mon, Jul 9, 2012	38.23	38.50	38.00	38.00
4795	NYSE	TMP	Fri, Jul 6, 2012	38.25	38.44	37.80	38.12
4794	NYSE	TMP	Thu, Jul 5, 2012	38.62	38.84	38.41	38.47
4793	NYSE	TMP	Tue, Jul 3, 2012	38.34	38.85	38.34	38.73
4792	NYSE	TMP	Mon, Jul 2, 2012	37.61	38.50	37.44	38.50
4791	NYSE	TMP	Fri, Jun 29, 2012	37.95	38.05	37.33	37.68
4790	NYSE	TMP	Thu, Jun 28, 2012	37.17	37.56	36.69	37.45
4789	NYSE	TMP	Wed, Jun 27, 2012	36.94	37.66	36.63	37.40
4788	NYSE	TMP	Tue, Jun 26, 2012	37.03	37.63	36.97	37.05
4787	NYSE	TMP	Mon, Jun 25, 2012	37.25	37.52	36.88	37.09
4786	NYSE	TMP	Fri, Jun 22, 2012	36.60	38.18	36.59	37.89
4785	NYSE	TMP	Thu, Jun 21, 2012	36.40	36.52	36.34	36.44
4784	NYSE	TMP	Wed, Jun 20, 2012	36.67	36.72	36.30	36.39
4783	NYSE	TMP	Tue, Jun 19, 2012	36.20	36.94	36.20	36.83
4782	NYSE	TMP	Mon, Jun 18, 2012	36.20	36.45	35.92	36.20
4781	NYSE	TMP	Fri, Jun 15, 2012	36.54	36.88	36.25	36.25
4780	NYSE	TMP	Thu, Jun 14, 2012	36.54	36.90	36.27	36.63
4779	NYSE	TMP	Wed, Jun 13, 2012	36.65	37.26	36.30	36.38
4778	NYSE	TMP	Tue, Jun 12, 2012	36.46	36.81	36.14	36.62
4777	NYSE	TMP	Mon, Jun 11, 2012	36.98	36.98	36.10	36.16
4776	NYSE	TMP	Fri, Jun 8, 2012	36.75	37.08	36.51	36.70
4775	NYSE	TMP	Thu, Jun 7, 2012	37.09	37.43	36.72	36.86
4774	NYSE	TMP	Wed, Jun 6, 2012	36.80	36.90	36.44	36.78
4773	NYSE	TMP	Tue, Jun 5, 2012	36.09	36.63	36.09	36.50
4772	NYSE	TMP	Mon, Jun 4, 2012	36.53	36.68	35.92	36.22
4771	NYSE	TMP	Fri, Jun 1, 2012	36.41	37.00	35.82	36.35
4770	NYSE	TMP	Thu, May 31, 2012	36.53	36.80	36.51	36.61
4769	NYSE	TMP	Wed, May 30, 2012	36.62	36.69	36.19	36.60
4768	NYSE	TMP	Tue, May 29, 2012	37.44	37.44	36.43	36.80
4767	NYSE	TMP	Fri, May 25, 2012	37.18	37.27	36.85	36.98
4766	NYSE	TMP	Thu, May 24, 2012	36.79	37.06	36.60	37.06
4765	NYSE	TMP	Wed, May 23, 2012	36.91	36.99	36.31	36.67
4764	NYSE	TMP	Tue, May 22, 2012	36.50	37.11	36.50	36.83
4763	NYSE	TMP	Mon, May 21, 2012	36.30	36.74	36.22	36.69
4762	NYSE	TMP	Fri, May 18, 2012	36.04	36.43	35.87	36.36
4761	NYSE	TMP	Thu, May 17, 2012	35.99	36.41	35.90	36.09
4760	NYSE	TMP	Wed, May 16, 2012	36.96	36.96	35.99	35.99
4759	NYSE	TMP	Tue, May 15, 2012	36.46	36.61	36.25	36.30
4758	NYSE	TMP	Mon, May 14, 2012	36.45	36.61	36.14	36.32
4757	NYSE	TMP	Fri, May 11, 2012	36.52	36.80	36.46	36.67
4756	NYSE	TMP	Thu, May 10, 2012	36.75	36.82	36.50	36.73
4755	NYSE	TMP	Wed, May 9, 2012	36.50	36.70	36.33	36.45
4754	NYSE	TMP	Tue, May 8, 2012	36.41	36.75	36.31	36.65
4753	NYSE	TMP	Mon, May 7, 2012	36.50	36.78	36.44	36.55
4752	NYSE	TMP	Fri, May 4, 2012	37.40	37.81	36.55	36.55
4751	NYSE	TMP	Thu, May 3, 2012	37.50	37.69	37.35	37.43
4750	NYSE	TMP	Wed, May 2, 2012	37.68	37.98	37.27	37.71
4749	NYSE	TMP	Tue, May 1, 2012	38.10	38.67	37.55	37.62
4748	NYSE	TMP	Mon, Apr 30, 2012	39.10	39.15	37.85	37.85
4747	NYSE	TMP	Fri, Apr 27, 2012	39.11	39.24	39.00	39.11
4746	NYSE	TMP	Thu, Apr 26, 2012	39.33	39.48	38.94	39.22
4745	NYSE	TMP	Wed, Apr 25, 2012	40.04	40.04	39.31	39.39
4744	NYSE	TMP	Tue, Apr 24, 2012	39.33	39.89	39.33	39.88
4743	NYSE	TMP	Mon, Apr 23, 2012	39.40	39.49	39.21	39.21
4742	NYSE	TMP	Fri, Apr 20, 2012	39.77	39.98	39.43	39.80
4741	NYSE	TMP	Thu, Apr 19, 2012	39.38	39.50	39.00	39.34
4740	NYSE	TMP	Wed, Apr 18, 2012	39.44	39.44	39.00	39.12
4739	NYSE	TMP	Tue, Apr 17, 2012	40.01	40.45	39.55	39.70
4738	NYSE	TMP	Mon, Apr 16, 2012	39.45	39.76	39.25	39.65
4737	NYSE	TMP	Fri, Apr 13, 2012	39.61	39.61	39.01	39.29
4736	NYSE	TMP	Thu, Apr 12, 2012	39.70	39.94	39.27	39.79
4735	NYSE	TMP	Wed, Apr 11, 2012	39.77	39.83	39.29	39.82
4734	NYSE	TMP	Tue, Apr 10, 2012	39.55	39.80	39.15	39.39
4733	NYSE	TMP	Mon, Apr 9, 2012	38.90	39.78	38.90	39.70
4732	NYSE	TMP	Thu, Apr 5, 2012	39.59	39.80	39.10	39.44
4731	NYSE	TMP	Wed, Apr 4, 2012	39.76	40.07	39.30	39.56
4730	NYSE	TMP	Tue, Apr 3, 2012	40.42	40.64	39.86	39.95
4729	NYSE	TMP	Mon, Apr 2, 2012	40.06	40.69	39.75	40.69
4728	NYSE	TMP	Fri, Mar 30, 2012	40.76	40.95	39.93	40.06
4727	NYSE	TMP	Thu, Mar 29, 2012	41.22	41.24	40.65	40.65
4726	NYSE	TMP	Wed, Mar 28, 2012	41.00	41.70	40.86	41.27
4725	NYSE	TMP	Tue, Mar 27, 2012	41.70	42.15	41.18	41.62
4724	NYSE	TMP	Mon, Mar 26, 2012	41.84	41.84	40.81	41.75
4723	NYSE	TMP	Fri, Mar 23, 2012	40.17	41.11	40.17	40.98
4722	NYSE	TMP	Thu, Mar 22, 2012	40.51	40.59	39.88	40.09
4721	NYSE	TMP	Wed, Mar 21, 2012	40.84	40.99	40.38	40.74
4720	NYSE	TMP	Tue, Mar 20, 2012	41.31	41.49	40.69	40.72
4719	NYSE	TMP	Mon, Mar 19, 2012	40.55	41.53	39.85	41.41
4718	NYSE	TMP	Fri, Mar 16, 2012	40.50	40.68	39.98	40.59
4717	NYSE	TMP	Thu, Mar 15, 2012	39.99	40.72	39.99	40.63
4716	NYSE	TMP	Wed, Mar 14, 2012	41.16	41.21	39.80	39.80
4715	NYSE	TMP	Tue, Mar 13, 2012	40.74	41.39	40.67	41.31
4714	NYSE	TMP	Mon, Mar 12, 2012	40.29	40.72	40.25	40.62
4713	NYSE	TMP	Fri, Mar 9, 2012	39.62	40.70	39.55	40.25
4712	NYSE	TMP	Thu, Mar 8, 2012	39.70	39.70	39.33	39.69
4711	NYSE	TMP	Wed, Mar 7, 2012	39.30	39.66	39.25	39.66
4710	NYSE	TMP	Tue, Mar 6, 2012	39.94	40.13	39.18	39.35
4709	NYSE	TMP	Mon, Mar 5, 2012	39.09	40.16	38.90	39.98
4708	NYSE	TMP	Fri, Mar 2, 2012	40.45	40.45	39.10	39.29
4707	NYSE	TMP	Thu, Mar 1, 2012	41.10	41.57	40.45	40.45
4706	NYSE	TMP	Wed, Feb 29, 2012	41.70	41.97	41.10	41.10
4705	NYSE	TMP	Tue, Feb 28, 2012	41.47	41.77	40.66	41.55
4704	NYSE	TMP	Mon, Feb 27, 2012	41.28	41.89	41.24	41.45
4703	NYSE	TMP	Fri, Feb 24, 2012	41.82	41.82	41.39	41.39
4702	NYSE	TMP	Thu, Feb 23, 2012	41.45	41.89	40.94	41.80
4701	NYSE	TMP	Wed, Feb 22, 2012	41.51	41.80	41.03	41.44
4700	NYSE	TMP	Tue, Feb 21, 2012	41.51	41.77	41.29	41.69
4699	NYSE	TMP	Fri, Feb 17, 2012	41.54	41.71	41.25	41.60
4698	NYSE	TMP	Thu, Feb 16, 2012	41.40	41.58	40.91	41.58
4697	NYSE	TMP	Wed, Feb 15, 2012	41.43	41.43	40.85	41.05
4696	NYSE	TMP	Tue, Feb 14, 2012	40.81	41.25	40.79	41.20
4695	NYSE	TMP	Mon, Feb 13, 2012	41.27	41.27	40.90	41.13
4694	NYSE	TMP	Fri, Feb 10, 2012	40.97	41.13	40.72	40.93
4693	NYSE	TMP	Thu, Feb 9, 2012	41.25	41.25	40.76	41.00
4692	NYSE	TMP	Wed, Feb 8, 2012	41.18	41.79	40.74	41.33
4691	NYSE	TMP	Tue, Feb 7, 2012	41.12	41.28	40.85	40.90
4690	NYSE	TMP	Mon, Feb 6, 2012	41.92	41.92	40.53	41.19
4689	NYSE	TMP	Fri, Feb 3, 2012	41.29	41.92	41.20	41.86
4688	NYSE	TMP	Thu, Feb 2, 2012	41.00	41.41	40.70	41.14
4687	NYSE	TMP	Wed, Feb 1, 2012	41.32	41.32	40.08	41.20
4686	NYSE	TMP	Tue, Jan 31, 2012	42.47	42.61	39.64	40.44
4685	NYSE	TMP	Mon, Jan 30, 2012	40.09	43.13	39.84	42.60
4684	NYSE	TMP	Fri, Jan 27, 2012	39.75	40.43	39.28	40.24
4683	NYSE	TMP	Thu, Jan 26, 2012	40.41	41.05	39.97	39.98
4682	NYSE	TMP	Wed, Jan 25, 2012	40.31	41.01	40.06	41.01
4681	NYSE	TMP	Tue, Jan 24, 2012	39.93	40.50	39.67	40.50
4680	NYSE	TMP	Mon, Jan 23, 2012	40.00	40.49	39.51	40.00
4679	NYSE	TMP	Fri, Jan 20, 2012	40.07	40.55	40.07	40.55
4678	NYSE	TMP	Thu, Jan 19, 2012	40.50	40.50	40.34	40.34
4677	NYSE	TMP	Wed, Jan 18, 2012	40.06	40.50	39.85	40.50
4676	NYSE	TMP	Tue, Jan 17, 2012	40.50	40.57	40.11	40.25
4675	NYSE	TMP	Fri, Jan 13, 2012	39.99	40.50	39.92	40.50
4674	NYSE	TMP	Thu, Jan 12, 2012	40.54	40.61	40.13	40.50
4673	NYSE	TMP	Wed, Jan 11, 2012	40.59	40.72	40.37	40.56
4672	NYSE	TMP	Tue, Jan 10, 2012	40.50	40.75	40.11	40.75
4671	NYSE	TMP	Mon, Jan 9, 2012	40.16	40.50	39.53	40.48
4670	NYSE	TMP	Fri, Jan 6, 2012	40.01	40.30	39.64	40.15
4669	NYSE	TMP	Thu, Jan 5, 2012	39.68	40.49	39.53	40.37
4668	NYSE	TMP	Wed, Jan 4, 2012	39.51	40.00	39.32	39.93
4667	NYSE	TMP	Tue, Jan 3, 2012	39.60	39.78	39.13	39.56
4666	NYSE	TMP	Fri, Dec 30, 2011	38.76	39.00	38.50	38.51
4665	NYSE	TMP	Thu, Dec 29, 2011	38.91	39.00	38.74	39.00
4664	NYSE	TMP	Wed, Dec 28, 2011	39.32	39.32	38.54	38.77
4663	NYSE	TMP	Tue, Dec 27, 2011	39.07	39.38	38.22	39.25
4662	NYSE	TMP	Fri, Dec 23, 2011	39.32	39.42	39.05	39.20
4661	NYSE	TMP	Thu, Dec 22, 2011	39.49	39.53	39.19	39.32
4660	NYSE	TMP	Wed, Dec 21, 2011	39.51	39.54	39.16	39.50
4659	NYSE	TMP	Tue, Dec 20, 2011	38.98	39.50	38.87	39.50
4658	NYSE	TMP	Mon, Dec 19, 2011	39.56	39.78	38.00	38.00
4657	NYSE	TMP	Fri, Dec 16, 2011	40.50	40.52	38.87	38.94
4656	NYSE	TMP	Thu, Dec 15, 2011	40.25	40.40	39.39	40.39
4655	NYSE	TMP	Wed, Dec 14, 2011	38.88	39.81	38.88	39.71
4654	NYSE	TMP	Tue, Dec 13, 2011	40.00	40.25	39.05	39.11
4653	NYSE	TMP	Mon, Dec 12, 2011	39.34	39.90	38.71	39.75
4652	NYSE	TMP	Fri, Dec 9, 2011	38.60	39.70	38.33	39.68
4651	NYSE	TMP	Thu, Dec 8, 2011	39.50	39.50	38.48	38.56
4650	NYSE	TMP	Wed, Dec 7, 2011	39.67	40.00	38.29	39.98
4649	NYSE	TMP	Tue, Dec 6, 2011	39.89	40.20	39.40	40.02
4648	NYSE	TMP	Mon, Dec 5, 2011	40.01	40.39	39.50	40.00
4647	NYSE	TMP	Fri, Dec 2, 2011	39.60	39.76	39.00	39.65
4646	NYSE	TMP	Thu, Dec 1, 2011	39.95	40.05	39.20	39.28
4645	NYSE	TMP	Wed, Nov 30, 2011	37.76	40.10	37.76	40.10
4644	NYSE	TMP	Tue, Nov 29, 2011	37.69	37.75	37.01	37.07
4643	NYSE	TMP	Mon, Nov 28, 2011	38.87	38.87	37.16	37.72
4642	NYSE	TMP	Fri, Nov 25, 2011	37.00	38.00	36.88	36.88
4641	NYSE	TMP	Wed, Nov 23, 2011	37.46	37.85	37.00	37.09
4640	NYSE	TMP	Tue, Nov 22, 2011	38.12	38.38	37.83	37.90
4639	NYSE	TMP	Mon, Nov 21, 2011	38.82	38.93	38.15	38.15
4638	NYSE	TMP	Fri, Nov 18, 2011	38.68	39.25	38.61	39.25
4637	NYSE	TMP	Thu, Nov 17, 2011	38.56	39.43	38.45	38.64
4636	NYSE	TMP	Wed, Nov 16, 2011	39.16	39.50	38.52	38.54
4635	NYSE	TMP	Tue, Nov 15, 2011	38.14	39.21	37.86	39.05
4634	NYSE	TMP	Mon, Nov 14, 2011	39.19	39.29	38.07	38.16
4633	NYSE	TMP	Fri, Nov 11, 2011	38.50	39.41	38.50	39.19
4632	NYSE	TMP	Thu, Nov 10, 2011	37.56	38.41	37.33	38.09
4631	NYSE	TMP	Wed, Nov 9, 2011	38.00	38.25	37.10	37.11
4630	NYSE	TMP	Tue, Nov 8, 2011	38.94	39.00	38.00	38.73
4629	NYSE	TMP	Mon, Nov 7, 2011	39.18	39.18	38.26	38.69
4628	NYSE	TMP	Fri, Nov 4, 2011	39.79	40.23	38.82	39.17
4627	NYSE	TMP	Thu, Nov 3, 2011	39.00	40.05	38.25	40.02
4626	NYSE	TMP	Wed, Nov 2, 2011	38.05	38.86	38.01	38.72
4625	NYSE	TMP	Tue, Nov 1, 2011	38.00	38.80	37.47	37.75
4624	NYSE	TMP	Mon, Oct 31, 2011	39.26	40.27	39.14	39.43
4623	NYSE	TMP	Fri, Oct 28, 2011	40.00	40.50	38.86	39.61
4622	NYSE	TMP	Thu, Oct 27, 2011	39.40	40.49	38.60	40.20
4621	NYSE	TMP	Wed, Oct 26, 2011	38.95	39.00	38.18	38.59
4620	NYSE	TMP	Tue, Oct 25, 2011	39.18	39.50	38.10	38.38
4619	NYSE	TMP	Mon, Oct 24, 2011	39.47	39.99	39.00	39.80
4618	NYSE	TMP	Fri, Oct 21, 2011	39.50	39.70	38.85	39.59
4617	NYSE	TMP	Thu, Oct 20, 2011	38.81	39.13	37.50	39.12
4616	NYSE	TMP	Wed, Oct 19, 2011	39.20	39.48	38.53	38.70
4615	NYSE	TMP	Tue, Oct 18, 2011	37.87	39.72	37.75	39.29
4614	NYSE	TMP	Mon, Oct 17, 2011	38.85	38.85	37.50	37.65
4613	NYSE	TMP	Fri, Oct 14, 2011	39.81	39.81	38.31	39.08
4612	NYSE	TMP	Thu, Oct 13, 2011	38.99	38.99	38.00	38.68
4611	NYSE	TMP	Wed, Oct 12, 2011	38.30	38.89	38.03	38.83
4610	NYSE	TMP	Tue, Oct 11, 2011	37.00	37.99	36.85	37.94
4609	NYSE	TMP	Mon, Oct 10, 2011	37.10	37.45	36.27	37.45
4608	NYSE	TMP	Fri, Oct 7, 2011	38.01	38.01	36.25	36.40
4607	NYSE	TMP	Thu, Oct 6, 2011	37.22	37.98	36.75	37.93
4606	NYSE	TMP	Wed, Oct 5, 2011	35.99	37.51	35.83	37.46
4605	NYSE	TMP	Tue, Oct 4, 2011	33.43	37.90	33.37	36.85
4604	NYSE	TMP	Mon, Oct 3, 2011	35.45	35.86	33.75	33.75
4603	NYSE	TMP	Fri, Sep 30, 2011	34.98	35.99	34.98	35.78
4602	NYSE	TMP	Thu, Sep 29, 2011	34.91	35.50	34.45	35.21
4601	NYSE	TMP	Wed, Sep 28, 2011	36.50	36.50	34.12	34.12
4600	NYSE	TMP	Tue, Sep 27, 2011	36.36	36.85	36.16	36.50
4599	NYSE	TMP	Mon, Sep 26, 2011	35.34	36.18	35.06	35.70
4598	NYSE	TMP	Fri, Sep 23, 2011	34.01	35.35	34.01	34.93
4597	NYSE	TMP	Thu, Sep 22, 2011	33.59	34.78	33.59	34.01
4596	NYSE	TMP	Wed, Sep 21, 2011	34.50	35.59	34.01	34.01
4595	NYSE	TMP	Tue, Sep 20, 2011	35.42	35.90	34.43	34.43
4594	NYSE	TMP	Mon, Sep 19, 2011	36.01	36.46	35.64	35.71
4593	NYSE	TMP	Fri, Sep 16, 2011	36.60	36.61	36.25	36.51
4592	NYSE	TMP	Thu, Sep 15, 2011	36.48	36.48	36.07	36.30
4591	NYSE	TMP	Wed, Sep 14, 2011	36.40	36.53	36.01	36.30
4590	NYSE	TMP	Tue, Sep 13, 2011	36.85	37.15	36.01	36.56
4589	NYSE	TMP	Mon, Sep 12, 2011	35.74	36.59	35.65	36.44
4588	NYSE	TMP	Fri, Sep 9, 2011	36.15	36.60	35.81	35.91
4587	NYSE	TMP	Thu, Sep 8, 2011	37.43	37.43	36.30	36.30
4586	NYSE	TMP	Wed, Sep 7, 2011	37.15	37.60	36.85	37.58
4585	NYSE	TMP	Tue, Sep 6, 2011	36.71	36.89	36.07	36.48
4584	NYSE	TMP	Fri, Sep 2, 2011	37.40	37.84	36.75	37.10
4583	NYSE	TMP	Thu, Sep 1, 2011	38.98	38.98	37.43	37.72
4582	NYSE	TMP	Wed, Aug 31, 2011	39.33	39.33	38.16	38.85
4581	NYSE	TMP	Tue, Aug 30, 2011	39.35	39.35	38.46	38.99
4580	NYSE	TMP	Mon, Aug 29, 2011	38.64	39.45	38.64	39.45
4579	NYSE	TMP	Fri, Aug 26, 2011	38.19	38.80	37.67	38.57
4578	NYSE	TMP	Thu, Aug 25, 2011	39.50	39.50	37.83	37.87
4577	NYSE	TMP	Wed, Aug 24, 2011	38.43	39.36	38.24	39.36
4576	NYSE	TMP	Tue, Aug 23, 2011	37.72	38.79	37.48	38.79
4575	NYSE	TMP	Mon, Aug 22, 2011	37.99	37.99	37.10	37.38
4574	NYSE	TMP	Fri, Aug 19, 2011	37.00	37.95	37.00	37.00
4573	NYSE	TMP	Thu, Aug 18, 2011	37.75	37.90	37.17	37.20
4572	NYSE	TMP	Wed, Aug 17, 2011	38.34	38.59	37.75	38.41
4571	NYSE	TMP	Tue, Aug 16, 2011	39.93	39.93	38.25	38.28
4570	NYSE	TMP	Mon, Aug 15, 2011	39.72	39.98	39.36	39.65
4569	NYSE	TMP	Fri, Aug 12, 2011	40.09	40.10	39.15	39.30
4568	NYSE	TMP	Thu, Aug 11, 2011	41.15	41.15	38.05	39.86
4567	NYSE	TMP	Wed, Aug 10, 2011	40.58	40.58	37.72	37.75
4566	NYSE	TMP	Tue, Aug 9, 2011	38.37	39.85	37.19	39.85
4565	NYSE	TMP	Mon, Aug 8, 2011	39.90	40.65	37.85	37.85
4564	NYSE	TMP	Fri, Aug 5, 2011	40.55	40.80	39.80	40.47
4563	NYSE	TMP	Thu, Aug 4, 2011	40.31	40.55	39.88	39.88
4562	NYSE	TMP	Wed, Aug 3, 2011	40.01	40.63	39.97	40.41
4561	NYSE	TMP	Tue, Aug 2, 2011	40.60	40.75	40.07	40.07
4560	NYSE	TMP	Mon, Aug 1, 2011	40.66	40.70	40.36	40.38
4559	NYSE	TMP	Fri, Jul 29, 2011	39.85	40.50	39.85	40.40
4558	NYSE	TMP	Thu, Jul 28, 2011	40.20	40.50	39.99	40.00
4557	NYSE	TMP	Wed, Jul 27, 2011	40.24	40.24	39.79	39.82
4556	NYSE	TMP	Tue, Jul 26, 2011	40.20	40.50	40.20	40.29
4555	NYSE	TMP	Mon, Jul 25, 2011	40.10	40.41	40.00	40.06
4554	NYSE	TMP	Fri, Jul 22, 2011	40.71	40.71	40.21	40.35
4553	NYSE	TMP	Thu, Jul 21, 2011	40.50	40.73	40.44	40.55
4552	NYSE	TMP	Wed, Jul 20, 2011	40.32	40.75	40.32	40.42
4551	NYSE	TMP	Tue, Jul 19, 2011	40.03	40.50	39.88	40.50
4550	NYSE	TMP	Mon, Jul 18, 2011	40.40	40.50	39.75	39.92
4549	NYSE	TMP	Fri, Jul 15, 2011	39.52	40.46	39.50	40.22
4548	NYSE	TMP	Thu, Jul 14, 2011	40.60	40.60	39.67	39.67
4547	NYSE	TMP	Wed, Jul 13, 2011	40.53	40.70	40.40	40.64
4546	NYSE	TMP	Tue, Jul 12, 2011	40.69	40.70	40.40	40.45
4545	NYSE	TMP	Mon, Jul 11, 2011	40.97	41.25	40.41	40.49
4544	NYSE	TMP	Fri, Jul 8, 2011	40.19	41.01	39.85	41.00
4543	NYSE	TMP	Thu, Jul 7, 2011	39.50	39.89	39.40	39.70
4542	NYSE	TMP	Wed, Jul 6, 2011	39.25	39.42	39.16	39.40
4541	NYSE	TMP	Tue, Jul 5, 2011	39.41	39.45	39.10	39.39
4540	NYSE	TMP	Fri, Jul 1, 2011	39.31	39.60	39.21	39.60
4539	NYSE	TMP	Thu, Jun 30, 2011	39.25	39.25	39.14	39.24
4538	NYSE	TMP	Wed, Jun 29, 2011	39.21	39.25	39.05	39.15
4537	NYSE	TMP	Tue, Jun 28, 2011	39.23	39.25	39.00	39.25
4536	NYSE	TMP	Mon, Jun 27, 2011	38.99	39.25	38.85	39.25
4535	NYSE	TMP	Fri, Jun 24, 2011	38.75	38.93	38.54	38.93
4534	NYSE	TMP	Thu, Jun 23, 2011	38.01	38.68	38.01	38.64
4533	NYSE	TMP	Wed, Jun 22, 2011	38.43	38.74	38.00	38.25
4532	NYSE	TMP	Tue, Jun 21, 2011	38.50	38.75	38.48	38.65
4531	NYSE	TMP	Mon, Jun 20, 2011	38.05	38.59	38.05	38.42
4530	NYSE	TMP	Fri, Jun 17, 2011	38.14	38.50	38.06	38.50
4529	NYSE	TMP	Thu, Jun 16, 2011	37.84	38.20	37.84	37.91
4528	NYSE	TMP	Wed, Jun 15, 2011	37.40	37.91	37.40	37.72
4527	NYSE	TMP	Tue, Jun 14, 2011	37.65	37.75	37.52	37.68
4526	NYSE	TMP	Mon, Jun 13, 2011	36.77	37.44	36.75	37.17
4525	NYSE	TMP	Fri, Jun 10, 2011	36.60	37.16	36.52	36.58
4524	NYSE	TMP	Thu, Jun 9, 2011	37.12	37.29	36.76	36.88
4523	NYSE	TMP	Wed, Jun 8, 2011	36.87	37.34	36.53	37.10
4522	NYSE	TMP	Tue, Jun 7, 2011	36.91	37.17	36.65	36.75
4521	NYSE	TMP	Mon, Jun 6, 2011	36.50	37.18	36.45	36.63
4520	NYSE	TMP	Fri, Jun 3, 2011	36.75	36.75	36.43	36.43
4519	NYSE	TMP	Thu, Jun 2, 2011	37.04	37.25	36.75	37.00
4518	NYSE	TMP	Wed, Jun 1, 2011	38.61	38.61	36.77	36.88
4517	NYSE	TMP	Tue, May 31, 2011	38.75	38.75	38.24	38.75
4516	NYSE	TMP	Fri, May 27, 2011	38.46	38.62	38.30	38.56
4515	NYSE	TMP	Thu, May 26, 2011	38.10	38.49	38.00	38.43
4514	NYSE	TMP	Wed, May 25, 2011	38.22	38.22	38.00	38.14
4513	NYSE	TMP	Tue, May 24, 2011	38.85	38.85	38.08	38.26
4512	NYSE	TMP	Mon, May 23, 2011	38.98	38.98	38.71	38.71
4511	NYSE	TMP	Fri, May 20, 2011	39.40	39.42	39.25	39.25
4510	NYSE	TMP	Thu, May 19, 2011	39.75	39.75	39.60	39.65
4509	NYSE	TMP	Wed, May 18, 2011	39.67	39.75	39.38	39.75
4508	NYSE	TMP	Tue, May 17, 2011	39.42	39.75	39.50	39.59
4507	NYSE	TMP	Mon, May 16, 2011	39.68	39.75	39.56	39.66
4506	NYSE	TMP	Fri, May 13, 2011	40.50	40.50	39.61	39.72
4505	NYSE	TMP	Thu, May 12, 2011	39.64	40.39	39.64	40.39
4504	NYSE	TMP	Wed, May 11, 2011	40.31	40.50	39.67	39.67
4503	NYSE	TMP	Tue, May 10, 2011	40.25	40.37	40.10	40.37
4502	NYSE	TMP	Mon, May 9, 2011	39.80	40.16	39.75	40.16
4501	NYSE	TMP	Fri, May 6, 2011	40.00	40.00	39.70	39.75
4500	NYSE	TMP	Thu, May 5, 2011	39.70	40.00	39.65	39.75
4499	NYSE	TMP	Wed, May 4, 2011	39.75	39.89	39.66	39.75
4498	NYSE	TMP	Tue, May 3, 2011	40.22	40.38	40.00	40.05
4497	NYSE	TMP	Mon, May 2, 2011	40.82	40.86	40.02	40.15
4496	NYSE	TMP	Fri, Apr 29, 2011	40.75	40.95	40.60	40.74
4495	NYSE	TMP	Thu, Apr 28, 2011	40.50	40.75	40.50	40.70
4494	NYSE	TMP	Wed, Apr 27, 2011	40.20	40.60	40.20	40.60
4493	NYSE	TMP	Tue, Apr 26, 2011	40.00	40.65	40.00	40.54
4492	NYSE	TMP	Mon, Apr 25, 2011	40.14	40.38	40.00	40.00
4491	NYSE	TMP	Thu, Apr 21, 2011	40.59	40.59	40.00	40.25
4490	NYSE	TMP	Wed, Apr 20, 2011	40.27	40.50	40.05	40.32
4489	NYSE	TMP	Tue, Apr 19, 2011	40.31	40.31	39.87	40.00
4488	NYSE	TMP	Mon, Apr 18, 2011	40.03	40.61	40.02	40.04
4487	NYSE	TMP	Fri, Apr 15, 2011	40.47	40.87	40.25	40.40
4486	NYSE	TMP	Thu, Apr 14, 2011	40.00	40.59	40.00	40.59
4485	NYSE	TMP	Wed, Apr 13, 2011	40.62	40.70	40.10	40.11
4484	NYSE	TMP	Tue, Apr 12, 2011	40.93	41.01	40.25	40.25
4483	NYSE	TMP	Mon, Apr 11, 2011	41.27	41.70	40.90	40.90
4482	NYSE	TMP	Fri, Apr 8, 2011	42.01	42.03	41.31	41.31
4481	NYSE	TMP	Thu, Apr 7, 2011	42.36	42.20	41.41	41.90
4480	NYSE	TMP	Wed, Apr 6, 2011	41.81	42.39	41.25	42.20
4479	NYSE	TMP	Tue, Apr 5, 2011	41.60	41.85	41.30	41.81
4478	NYSE	TMP	Mon, Apr 4, 2011	41.88	42.00	41.60	42.00
4477	NYSE	TMP	Fri, Apr 1, 2011	41.68	41.90	41.40	41.87
4476	NYSE	TMP	Thu, Mar 31, 2011	40.95	41.55	40.75	41.55
4475	NYSE	TMP	Wed, Mar 30, 2011	41.45	41.45	40.79	41.15
4474	NYSE	TMP	Tue, Mar 29, 2011	41.20	41.40	41.00	41.39
4473	NYSE	TMP	Mon, Mar 28, 2011	41.61	41.61	41.20	41.20
4472	NYSE	TMP	Fri, Mar 25, 2011	41.00	41.60	40.99	41.34
4471	NYSE	TMP	Thu, Mar 24, 2011	40.89	40.95	40.65	40.95
4470	NYSE	TMP	Wed, Mar 23, 2011	40.86	40.90	39.95	40.82
4469	NYSE	TMP	Tue, Mar 22, 2011	40.69	40.91	40.25	40.91
4468	NYSE	TMP	Mon, Mar 21, 2011	40.50	40.69	40.20	40.69
4467	NYSE	TMP	Fri, Mar 18, 2011	40.09	40.37	39.81	40.15
4466	NYSE	TMP	Thu, Mar 17, 2011	40.50	40.50	39.80	39.92
4465	NYSE	TMP	Wed, Mar 16, 2011	39.78	40.00	39.28	39.80
4464	NYSE	TMP	Tue, Mar 15, 2011	39.50	39.98	39.50	39.93
4463	NYSE	TMP	Mon, Mar 14, 2011	39.69	40.00	39.69	39.95
4462	NYSE	TMP	Fri, Mar 11, 2011	40.00	40.21	39.91	39.96
4461	NYSE	TMP	Thu, Mar 10, 2011	40.25	40.26	39.86	40.00
4460	NYSE	TMP	Wed, Mar 9, 2011	40.52	40.79	40.45	40.68
4459	NYSE	TMP	Tue, Mar 8, 2011	40.55	40.90	40.25	40.52
4458	NYSE	TMP	Mon, Mar 7, 2011	41.42	41.42	40.46	40.61
4457	NYSE	TMP	Fri, Mar 4, 2011	41.86	41.86	41.25	41.60
4456	NYSE	TMP	Thu, Mar 3, 2011	41.70	41.88	41.57	41.85
4455	NYSE	TMP	Wed, Mar 2, 2011	41.00	41.50	41.00	41.41
4454	NYSE	TMP	Tue, Mar 1, 2011	40.99	41.68	40.76	41.23
4453	NYSE	TMP	Mon, Feb 28, 2011	40.98	41.25	40.60	41.00
4452	NYSE	TMP	Fri, Feb 25, 2011	39.80	40.58	39.51	40.58
4451	NYSE	TMP	Thu, Feb 24, 2011	39.58	39.77	39.30	39.57
4450	NYSE	TMP	Wed, Feb 23, 2011	40.03	40.60	39.06	39.52
4449	NYSE	TMP	Tue, Feb 22, 2011	40.70	40.71	39.89	39.90
4448	NYSE	TMP	Fri, Feb 18, 2011	41.10	41.25	40.80	40.81
4447	NYSE	TMP	Thu, Feb 17, 2011	40.80	41.20	40.80	40.85
4446	NYSE	TMP	Wed, Feb 16, 2011	41.05	41.85	40.76	41.14
4445	NYSE	TMP	Tue, Feb 15, 2011	41.03	41.57	40.57	40.69
4444	NYSE	TMP	Mon, Feb 14, 2011	41.55	41.55	40.83	41.05
4443	NYSE	TMP	Fri, Feb 11, 2011	40.47	41.47	40.47	41.47
4442	NYSE	TMP	Thu, Feb 10, 2011	40.27	40.98	40.27	40.73
4441	NYSE	TMP	Wed, Feb 9, 2011	39.92	40.97	39.68	40.48
4440	NYSE	TMP	Tue, Feb 8, 2011	40.49	40.60	39.92	40.21
4439	NYSE	TMP	Mon, Feb 7, 2011	40.49	41.25	40.49	40.65
4438	NYSE	TMP	Fri, Feb 4, 2011	41.04	41.04	40.44	40.55
4437	NYSE	TMP	Thu, Feb 3, 2011	41.09	41.20	40.71	41.17
4436	NYSE	TMP	Wed, Feb 2, 2011	40.68	41.18	40.50	41.04
4435	NYSE	TMP	Tue, Feb 1, 2011	40.47	41.16	39.90	41.16
4434	NYSE	TMP	Mon, Jan 31, 2011	39.32	40.78	39.05	40.75
4433	NYSE	TMP	Fri, Jan 28, 2011	40.65	40.65	39.15	39.15
4432	NYSE	TMP	Thu, Jan 27, 2011	40.61	40.94	40.34	40.72
4431	NYSE	TMP	Wed, Jan 26, 2011	41.00	41.10	40.25	40.75
4430	NYSE	TMP	Tue, Jan 25, 2011	40.00	40.24	39.76	39.98
4429	NYSE	TMP	Mon, Jan 24, 2011	39.91	40.29	39.90	40.20
4428	NYSE	TMP	Fri, Jan 21, 2011	40.21	40.29	39.82	39.84
4427	NYSE	TMP	Thu, Jan 20, 2011	39.80	40.25	39.80	40.01
4426	NYSE	TMP	Wed, Jan 19, 2011	40.65	40.90	40.00	40.04
4425	NYSE	TMP	Tue, Jan 18, 2011	40.80	41.01	40.50	40.75
4424	NYSE	TMP	Fri, Jan 14, 2011	40.12	40.93	40.12	40.90
4423	NYSE	TMP	Thu, Jan 13, 2011	40.27	40.57	39.53	40.20
4422	NYSE	TMP	Wed, Jan 12, 2011	40.33	40.51	39.92	40.37
4421	NYSE	TMP	Tue, Jan 11, 2011	40.15	40.19	39.96	40.13
4420	NYSE	TMP	Mon, Jan 10, 2011	39.35	39.97	39.20	39.94
4419	NYSE	TMP	Fri, Jan 7, 2011	40.50	40.53	39.13	39.63
4418	NYSE	TMP	Thu, Jan 6, 2011	40.69	40.69	40.25	40.49
4417	NYSE	TMP	Wed, Jan 5, 2011	40.35	40.64	40.10	40.64
4416	NYSE	TMP	Tue, Jan 4, 2011	40.70	40.82	40.23	40.25
4415	NYSE	TMP	Mon, Jan 3, 2011	39.39	40.51	39.39	40.49
4414	NYSE	TMP	Fri, Dec 31, 2010	39.86	40.09	39.14	39.16
4413	NYSE	TMP	Thu, Dec 30, 2010	40.49	40.49	40.05	40.05
4412	NYSE	TMP	Wed, Dec 29, 2010	40.50	40.50	40.28	40.41
4411	NYSE	TMP	Tue, Dec 28, 2010	40.78	40.78	40.11	40.43
4410	NYSE	TMP	Mon, Dec 27, 2010	40.57	40.83	40.45	40.83
4409	NYSE	TMP	Thu, Dec 23, 2010	40.94	40.94	40.50	40.70
4408	NYSE	TMP	Wed, Dec 22, 2010	40.78	40.95	40.50	40.93
4407	NYSE	TMP	Tue, Dec 21, 2010	40.31	40.75	40.15	40.74
4406	NYSE	TMP	Mon, Dec 20, 2010	40.68	40.68	40.00	40.15
4405	NYSE	TMP	Fri, Dec 17, 2010	40.59	40.64	39.53	40.64
4404	NYSE	TMP	Thu, Dec 16, 2010	40.23	40.74	40.00	40.60
4403	NYSE	TMP	Wed, Dec 15, 2010	39.95	40.49	39.95	40.00
4402	NYSE	TMP	Tue, Dec 14, 2010	39.38	39.99	39.15	39.87
4401	NYSE	TMP	Mon, Dec 13, 2010	39.54	39.54	39.00	39.16
4400	NYSE	TMP	Fri, Dec 10, 2010	39.61	39.61	39.25	39.44
4399	NYSE	TMP	Thu, Dec 9, 2010	39.27	39.46	39.05	39.39
4398	NYSE	TMP	Wed, Dec 8, 2010	39.25	39.25	39.01	39.04
4397	NYSE	TMP	Tue, Dec 7, 2010	39.05	39.05	38.86	39.05
4396	NYSE	TMP	Mon, Dec 6, 2010	38.75	39.05	38.70	39.01
4395	NYSE	TMP	Fri, Dec 3, 2010	38.80	38.96	38.71	38.90
4394	NYSE	TMP	Thu, Dec 2, 2010	38.78	39.10	38.41	39.04
4393	NYSE	TMP	Wed, Dec 1, 2010	38.98	38.98	38.70	38.88
4392	NYSE	TMP	Tue, Nov 30, 2010	38.25	38.82	38.10	38.36
4391	NYSE	TMP	Mon, Nov 29, 2010	38.43	39.11	38.06	38.82
4390	NYSE	TMP	Fri, Nov 26, 2010	39.12	39.29	38.77	38.78
4389	NYSE	TMP	Wed, Nov 24, 2010	38.99	39.55	38.75	39.30
4388	NYSE	TMP	Tue, Nov 23, 2010	38.50	38.88	38.32	38.56
4387	NYSE	TMP	Mon, Nov 22, 2010	38.75	39.00	38.62	38.69
4386	NYSE	TMP	Fri, Nov 19, 2010	39.00	39.57	38.88	38.95
4385	NYSE	TMP	Thu, Nov 18, 2010	39.54	39.75	39.02	39.53
4384	NYSE	TMP	Wed, Nov 17, 2010	39.06	39.13	38.96	38.96
4383	NYSE	TMP	Tue, Nov 16, 2010	39.55	39.55	38.89	39.22
4382	NYSE	TMP	Mon, Nov 15, 2010	39.50	40.05	39.36	39.69
4381	NYSE	TMP	Fri, Nov 12, 2010	39.75	39.75	39.04	39.19
4380	NYSE	TMP	Thu, Nov 11, 2010	39.82	40.30	39.82	40.16
4379	NYSE	TMP	Wed, Nov 10, 2010	40.00	40.73	39.68	40.40
4378	NYSE	TMP	Tue, Nov 9, 2010	40.97	40.97	39.80	39.87
4377	NYSE	TMP	Mon, Nov 8, 2010	40.61	40.83	40.12	40.74
4376	NYSE	TMP	Fri, Nov 5, 2010	40.70	41.00	40.32	40.82
4375	NYSE	TMP	Thu, Nov 4, 2010	39.49	40.55	39.25	40.55
4374	NYSE	TMP	Wed, Nov 3, 2010	38.70	39.28	38.40	39.28
4373	NYSE	TMP	Tue, Nov 2, 2010	38.57	38.85	38.04	38.85
4372	NYSE	TMP	Mon, Nov 1, 2010	38.95	38.95	37.75	38.04
4371	NYSE	TMP	Fri, Oct 29, 2010	38.80	38.80	38.36	38.60
4370	NYSE	TMP	Thu, Oct 28, 2010	39.75	39.75	38.99	38.99
4369	NYSE	TMP	Wed, Oct 27, 2010	40.14	40.14	38.91	39.45
4368	NYSE	TMP	Tue, Oct 26, 2010	40.39	40.89	40.23	40.38
4367	NYSE	TMP	Mon, Oct 25, 2010	40.97	40.97	40.67	40.75
4366	NYSE	TMP	Fri, Oct 22, 2010	40.66	41.46	40.49	40.74
4365	NYSE	TMP	Thu, Oct 21, 2010	41.52	41.75	40.00	40.52
4364	NYSE	TMP	Wed, Oct 20, 2010	41.29	41.47	40.93	41.42
4363	NYSE	TMP	Tue, Oct 19, 2010	41.15	41.71	40.58	40.93
4362	NYSE	TMP	Mon, Oct 18, 2010	40.70	41.93	40.70	41.91
4361	NYSE	TMP	Fri, Oct 15, 2010	41.24	41.75	40.72	40.72
4360	NYSE	TMP	Thu, Oct 14, 2010	40.79	40.95	40.10	40.94
4359	NYSE	TMP	Wed, Oct 13, 2010	40.06	41.01	39.38	40.91
4358	NYSE	TMP	Tue, Oct 12, 2010	39.55	40.20	39.41	40.00
4357	NYSE	TMP	Mon, Oct 11, 2010	40.19	40.19	39.33	39.75
4356	NYSE	TMP	Fri, Oct 8, 2010	39.20	40.61	39.20	40.35
4355	NYSE	TMP	Thu, Oct 7, 2010	39.99	39.99	39.02	39.27
4354	NYSE	TMP	Wed, Oct 6, 2010	39.96	40.27	39.46	39.62
4353	NYSE	TMP	Tue, Oct 5, 2010	39.02	40.17	38.56	40.17
4352	NYSE	TMP	Mon, Oct 4, 2010	39.30	39.58	38.46	38.47
4351	NYSE	TMP	Fri, Oct 1, 2010	39.67	40.14	39.08	39.26
4350	NYSE	TMP	Thu, Sep 30, 2010	40.02	40.25	39.63	39.66
4349	NYSE	TMP	Wed, Sep 29, 2010	39.72	40.00	39.25	40.00
4348	NYSE	TMP	Tue, Sep 28, 2010	39.37	39.86	38.91	39.82
4347	NYSE	TMP	Mon, Sep 27, 2010	40.13	40.13	39.27	39.46
4346	NYSE	TMP	Fri, Sep 24, 2010	39.03	40.22	38.85	40.19
4345	NYSE	TMP	Thu, Sep 23, 2010	39.30	39.84	38.27	38.35
4344	NYSE	TMP	Wed, Sep 22, 2010	39.82	39.92	39.24	39.52
4343	NYSE	TMP	Tue, Sep 21, 2010	40.20	40.65	39.24	39.89
4342	NYSE	TMP	Mon, Sep 20, 2010	39.22	40.40	39.00	40.39
4341	NYSE	TMP	Fri, Sep 17, 2010	40.13	40.80	38.80	39.00
4340	NYSE	TMP	Thu, Sep 16, 2010	40.35	40.40	39.47	39.65
4339	NYSE	TMP	Wed, Sep 15, 2010	40.34	40.50	40.07	40.38
4338	NYSE	TMP	Tue, Sep 14, 2010	40.45	40.50	40.03	40.40
4337	NYSE	TMP	Mon, Sep 13, 2010	39.75	40.71	39.25	40.71
4336	NYSE	TMP	Fri, Sep 10, 2010	39.25	40.25	39.13	39.28
4335	NYSE	TMP	Thu, Sep 9, 2010	38.97	39.04	38.62	39.03
4334	NYSE	TMP	Wed, Sep 8, 2010	38.69	39.22	38.41	38.52
4333	NYSE	TMP	Tue, Sep 7, 2010	39.66	39.73	38.65	38.67
4332	NYSE	TMP	Fri, Sep 3, 2010	39.25	39.78	38.72	39.73
4331	NYSE	TMP	Thu, Sep 2, 2010	38.24	39.01	38.04	39.01
4330	NYSE	TMP	Wed, Sep 1, 2010	37.23	38.17	36.81	38.17
4329	NYSE	TMP	Tue, Aug 31, 2010	36.08	36.86	36.08	36.74
4328	NYSE	TMP	Mon, Aug 30, 2010	37.73	37.73	36.20	36.22
4327	NYSE	TMP	Fri, Aug 27, 2010	36.98	38.10	36.92	37.94
4326	NYSE	TMP	Thu, Aug 26, 2010	36.98	37.00	36.00	36.75
4325	NYSE	TMP	Wed, Aug 25, 2010	36.02	37.04	35.93	36.94
4324	NYSE	TMP	Tue, Aug 24, 2010	36.00	36.69	36.00	36.21
4323	NYSE	TMP	Mon, Aug 23, 2010	37.20	37.20	36.07	36.13
4322	NYSE	TMP	Fri, Aug 20, 2010	36.25	38.04	36.00	37.07
4321	NYSE	TMP	Thu, Aug 19, 2010	37.26	37.59	36.27	36.27
4320	NYSE	TMP	Wed, Aug 18, 2010	38.48	38.48	37.34	37.38
4319	NYSE	TMP	Tue, Aug 17, 2010	37.85	38.35	37.85	38.02
4318	NYSE	TMP	Mon, Aug 16, 2010	38.02	38.30	37.30	37.68
4317	NYSE	TMP	Fri, Aug 13, 2010	38.05	38.61	37.80	37.98
4316	NYSE	TMP	Thu, Aug 12, 2010	38.02	38.40	38.01	38.23
4315	NYSE	TMP	Wed, Aug 11, 2010	38.25	38.87	38.15	38.27
4314	NYSE	TMP	Tue, Aug 10, 2010	39.20	39.41	38.80	39.00
4313	NYSE	TMP	Mon, Aug 9, 2010	39.51	39.89	39.19	39.74
4312	NYSE	TMP	Fri, Aug 6, 2010	39.63	40.00	39.19	39.94
4311	NYSE	TMP	Thu, Aug 5, 2010	41.21	41.21	39.77	39.77
4310	NYSE	TMP	Wed, Aug 4, 2010	41.86	41.86	41.33	41.54
4309	NYSE	TMP	Tue, Aug 3, 2010	41.98	42.49	41.86	41.88
4308	NYSE	TMP	Mon, Aug 2, 2010	42.50	42.50	41.76	42.03
4307	NYSE	TMP	Fri, Jul 30, 2010	40.50	42.50	40.50	41.75
4306	NYSE	TMP	Thu, Jul 29, 2010	41.25	41.52	40.60	40.77
4305	NYSE	TMP	Wed, Jul 28, 2010	41.71	41.97	40.61	40.66
4304	NYSE	TMP	Tue, Jul 27, 2010	42.00	42.40	41.50	41.59
4303	NYSE	TMP	Mon, Jul 26, 2010	41.75	41.88	41.19	41.81
4302	NYSE	TMP	Fri, Jul 23, 2010	39.74	41.76	39.74	41.49
4301	NYSE	TMP	Thu, Jul 22, 2010	38.61	39.82	38.12	39.81
4300	NYSE	TMP	Wed, Jul 21, 2010	39.14	39.65	38.00	38.12
4299	NYSE	TMP	Tue, Jul 20, 2010	37.65	38.87	37.65	38.76
4298	NYSE	TMP	Mon, Jul 19, 2010	38.20	38.32	37.85	38.06
4297	NYSE	TMP	Fri, Jul 16, 2010	38.50	38.50	37.71	38.00
4296	NYSE	TMP	Thu, Jul 15, 2010	38.55	39.37	38.40	38.63
4295	NYSE	TMP	Wed, Jul 14, 2010	39.27	39.60	39.04	39.36
4294	NYSE	TMP	Tue, Jul 13, 2010	38.70	39.79	38.50	39.65
4293	NYSE	TMP	Mon, Jul 12, 2010	38.79	38.79	38.15	38.20
4292	NYSE	TMP	Fri, Jul 9, 2010	38.21	38.76	38.18	38.76
4291	NYSE	TMP	Thu, Jul 8, 2010	38.48	38.49	37.67	38.35
4290	NYSE	TMP	Wed, Jul 7, 2010	37.69	38.25	37.69	38.24
4289	NYSE	TMP	Tue, Jul 6, 2010	38.32	38.39	37.66	37.66
4288	NYSE	TMP	Fri, Jul 2, 2010	38.00	38.18	37.66	37.70
4287	NYSE	TMP	Thu, Jul 1, 2010	37.68	38.00	37.40	37.69
4286	NYSE	TMP	Wed, Jun 30, 2010	37.87	38.44	37.47	37.75
4285	NYSE	TMP	Tue, Jun 29, 2010	37.50	38.03	37.50	37.87
4284	NYSE	TMP	Mon, Jun 28, 2010	38.08	38.41	38.00	38.08
4283	NYSE	TMP	Fri, Jun 25, 2010	37.80	38.33	37.15	38.18
4282	NYSE	TMP	Thu, Jun 24, 2010	37.10	37.43	37.00	37.07
4281	NYSE	TMP	Wed, Jun 23, 2010	37.31	37.91	37.00	37.10
4280	NYSE	TMP	Tue, Jun 22, 2010	37.96	38.49	37.27	37.31
4279	NYSE	TMP	Mon, Jun 21, 2010	39.04	39.49	37.96	37.97
4278	NYSE	TMP	Fri, Jun 18, 2010	38.99	39.09	38.55	38.69
4277	NYSE	TMP	Thu, Jun 17, 2010	38.90	38.90	38.43	38.76
4276	NYSE	TMP	Wed, Jun 16, 2010	38.25	38.86	37.69	38.64
4275	NYSE	TMP	Tue, Jun 15, 2010	38.45	38.91	37.53	38.68
4274	NYSE	TMP	Mon, Jun 14, 2010	38.85	38.85	37.63	37.97
4273	NYSE	TMP	Fri, Jun 11, 2010	37.81	38.61	37.81	38.59
4272	NYSE	TMP	Thu, Jun 10, 2010	38.01	38.50	37.72	38.28
4271	NYSE	TMP	Wed, Jun 9, 2010	38.87	38.87	37.46	37.58
4270	NYSE	TMP	Tue, Jun 8, 2010	38.48	38.48	37.57	37.89
4269	NYSE	TMP	Mon, Jun 7, 2010	38.17	39.17	38.00	38.11
4268	NYSE	TMP	Fri, Jun 4, 2010	38.99	39.32	38.09	38.17
4267	NYSE	TMP	Thu, Jun 3, 2010	39.70	40.23	39.58	39.96
4266	NYSE	TMP	Wed, Jun 2, 2010	38.30	39.74	38.21	39.74
4265	NYSE	TMP	Tue, Jun 1, 2010	39.56	39.56	38.17	38.17
4264	NYSE	TMP	Fri, May 28, 2010	39.78	39.82	39.09	39.82
4263	NYSE	TMP	Thu, May 27, 2010	39.40	40.19	39.10	40.13
4262	NYSE	TMP	Wed, May 26, 2010	38.88	40.81	38.63	38.85
4261	NYSE	TMP	Tue, May 25, 2010	38.65	38.95	38.54	38.83
4260	NYSE	TMP	Mon, May 24, 2010	40.26	40.67	38.91	39.09
4259	NYSE	TMP	Fri, May 21, 2010	39.24	40.52	38.62	40.22
4258	NYSE	TMP	Thu, May 20, 2010	41.25	41.83	39.25	39.25
4257	NYSE	TMP	Wed, May 19, 2010	41.85	42.45	41.81	42.00
4256	NYSE	TMP	Tue, May 18, 2010	43.69	43.69	41.81	41.91
4255	NYSE	TMP	Mon, May 17, 2010	42.38	43.01	42.08	43.01
4254	NYSE	TMP	Fri, May 14, 2010	42.67	42.67	40.89	42.02
4253	NYSE	TMP	Thu, May 13, 2010	43.25	43.25	42.11	42.75
4252	NYSE	TMP	Wed, May 12, 2010	41.98	43.48	41.75	43.44
4251	NYSE	TMP	Tue, May 11, 2010	40.65	42.87	40.65	41.63
4250	NYSE	TMP	Mon, May 10, 2010	39.90	40.83	39.80	40.83
4249	NYSE	TMP	Fri, May 7, 2010	38.70	38.96	38.20	38.60
4248	NYSE	TMP	Thu, May 6, 2010	39.70	39.77	37.67	38.80
4247	NYSE	TMP	Wed, May 5, 2010	39.60	40.61	39.25	39.75
4246	NYSE	TMP	Tue, May 4, 2010	40.99	40.99	39.28	40.17
4245	NYSE	TMP	Mon, May 3, 2010	40.62	41.22	40.47	41.22
4244	NYSE	TMP	Fri, Apr 30, 2010	41.75	41.99	40.35	40.62
4243	NYSE	TMP	Thu, Apr 29, 2010	41.01	42.00	40.62	42.00
4242	NYSE	TMP	Wed, Apr 28, 2010	39.97	41.22	39.91	40.64
4241	NYSE	TMP	Tue, Apr 27, 2010	40.35	40.63	39.52	39.97
4240	NYSE	TMP	Mon, Apr 26, 2010	40.44	41.27	40.32	40.39
4239	NYSE	TMP	Fri, Apr 23, 2010	39.76	40.53	39.40	40.44
4238	NYSE	TMP	Thu, Apr 22, 2010	39.10	39.72	38.88	39.72
4237	NYSE	TMP	Wed, Apr 21, 2010	38.46	39.16	38.46	39.15
4236	NYSE	TMP	Tue, Apr 20, 2010	37.90	38.53	37.75	38.45
4235	NYSE	TMP	Mon, Apr 19, 2010	37.63	38.13	37.63	37.91
4234	NYSE	TMP	Fri, Apr 16, 2010	38.13	38.20	37.57	37.74
4233	NYSE	TMP	Thu, Apr 15, 2010	37.97	38.14	37.86	38.03
4232	NYSE	TMP	Wed, Apr 14, 2010	37.55	38.33	37.40	38.07
4231	NYSE	TMP	Tue, Apr 13, 2010	37.58	37.75	37.58	37.63
4230	NYSE	TMP	Mon, Apr 12, 2010	37.63	37.97	37.50	37.76
4229	NYSE	TMP	Fri, Apr 9, 2010	37.70	37.73	37.31	37.55
4228	NYSE	TMP	Thu, Apr 8, 2010	37.25	37.89	37.25	37.81
4227	NYSE	TMP	Wed, Apr 7, 2010	37.10	37.31	36.95	37.25
4226	NYSE	TMP	Tue, Apr 6, 2010	36.85	37.24	36.75	37.22
4225	NYSE	TMP	Mon, Apr 5, 2010	36.58	37.14	36.58	37.07
4224	NYSE	TMP	Thu, Apr 1, 2010	36.75	37.00	36.09	36.52
4223	NYSE	TMP	Wed, Mar 31, 2010	36.69	37.10	36.40	36.48
4222	NYSE	TMP	Tue, Mar 30, 2010	37.18	37.23	36.34	36.88
4221	NYSE	TMP	Mon, Mar 29, 2010	37.72	37.92	36.73	36.99
4220	NYSE	TMP	Fri, Mar 26, 2010	38.19	38.27	37.60	37.75
4219	NYSE	TMP	Thu, Mar 25, 2010	38.75	38.89	38.11	38.11
4218	NYSE	TMP	Wed, Mar 24, 2010	39.05	39.05	38.41	38.46
4217	NYSE	TMP	Tue, Mar 23, 2010	38.90	39.15	38.36	39.05
4216	NYSE	TMP	Mon, Mar 22, 2010	38.17	39.04	37.67	38.99
4215	NYSE	TMP	Fri, Mar 19, 2010	38.70	38.71	37.52	38.37
4214	NYSE	TMP	Thu, Mar 18, 2010	38.63	38.74	38.36	38.42
4213	NYSE	TMP	Wed, Mar 17, 2010	38.00	39.20	37.71	38.45
4212	NYSE	TMP	Tue, Mar 16, 2010	38.14	38.14	37.69	38.00
4211	NYSE	TMP	Mon, Mar 15, 2010	37.92	38.27	37.79	38.14
4210	NYSE	TMP	Fri, Mar 12, 2010	38.72	38.72	37.57	37.98
4209	NYSE	TMP	Thu, Mar 11, 2010	38.25	38.70	38.25	38.53
4208	NYSE	TMP	Wed, Mar 10, 2010	38.49	38.75	38.39	38.50
4207	NYSE	TMP	Tue, Mar 9, 2010	38.32	38.83	38.05	38.60
4206	NYSE	TMP	Mon, Mar 8, 2010	38.00	38.53	38.00	38.49
4205	NYSE	TMP	Fri, Mar 5, 2010	36.90	38.06	36.73	38.06
4204	NYSE	TMP	Thu, Mar 4, 2010	37.39	37.57	36.75	37.15
4203	NYSE	TMP	Wed, Mar 3, 2010	37.12	37.75	36.96	37.39
4202	NYSE	TMP	Tue, Mar 2, 2010	36.65	37.47	36.48	37.41
4201	NYSE	TMP	Mon, Mar 1, 2010	35.57	36.69	35.55	36.69
4200	NYSE	TMP	Fri, Feb 26, 2010	36.67	36.67	35.50	35.86
4199	NYSE	TMP	Thu, Feb 25, 2010	36.70	36.70	36.05	36.50
4198	NYSE	TMP	Wed, Feb 24, 2010	36.88	37.27	36.83	37.22
4197	NYSE	TMP	Tue, Feb 23, 2010	36.75	36.99	36.33	36.98
4196	NYSE	TMP	Mon, Feb 22, 2010	36.00	36.96	35.68	36.96
4195	NYSE	TMP	Fri, Feb 19, 2010	36.10	36.10	35.88	36.01
4194	NYSE	TMP	Thu, Feb 18, 2010	36.38	36.38	35.74	36.10
4193	NYSE	TMP	Wed, Feb 17, 2010	37.67	37.67	35.80	36.44
4192	NYSE	TMP	Tue, Feb 16, 2010	36.70	36.77	36.21	36.50
4191	NYSE	TMP	Fri, Feb 12, 2010	36.95	36.98	36.12	36.44
4190	NYSE	TMP	Thu, Feb 11, 2010	36.17	37.20	36.17	37.06
4189	NYSE	TMP	Wed, Feb 10, 2010	35.77	36.63	35.59	36.38
4188	NYSE	TMP	Tue, Feb 9, 2010	36.17	37.18	35.60	35.80
4187	NYSE	TMP	Mon, Feb 8, 2010	36.20	36.44	35.82	36.06
4186	NYSE	TMP	Fri, Feb 5, 2010	35.17	36.28	35.15	36.22
4185	NYSE	TMP	Thu, Feb 4, 2010	35.00	35.38	34.65	35.00
4184	NYSE	TMP	Wed, Feb 3, 2010	35.23	35.59	34.95	35.13
4183	NYSE	TMP	Tue, Feb 2, 2010	38.89	40.50	38.89	39.36
4182	NYSE	TMP	Mon, Feb 1, 2010	39.30	39.58	38.83	38.93
4181	NYSE	TMP	Fri, Jan 29, 2010	40.23	40.25	39.09	39.20
4180	NYSE	TMP	Thu, Jan 28, 2010	41.32	41.32	39.82	39.98
4179	NYSE	TMP	Wed, Jan 27, 2010	39.09	41.76	39.09	40.62
4178	NYSE	TMP	Tue, Jan 26, 2010	39.42	39.84	39.01	39.10
4177	NYSE	TMP	Mon, Jan 25, 2010	39.18	39.62	39.01	39.43
4176	NYSE	TMP	Fri, Jan 22, 2010	39.26	39.35	38.76	38.97
4175	NYSE	TMP	Thu, Jan 21, 2010	39.63	40.00	39.15	39.20
4174	NYSE	TMP	Wed, Jan 20, 2010	39.95	40.20	39.18	39.65
4173	NYSE	TMP	Tue, Jan 19, 2010	39.65	40.34	39.61	40.28
4172	NYSE	TMP	Fri, Jan 15, 2010	40.15	40.15	39.06	39.69
4171	NYSE	TMP	Thu, Jan 14, 2010	39.85	40.25	39.30	39.98
4170	NYSE	TMP	Wed, Jan 13, 2010	39.40	40.40	39.40	39.98
4169	NYSE	TMP	Tue, Jan 12, 2010	39.00	39.46	39.00	39.40
4168	NYSE	TMP	Mon, Jan 11, 2010	39.72	40.01	39.19	39.25
4167	NYSE	TMP	Fri, Jan 8, 2010	39.40	39.57	39.25	39.56
4166	NYSE	TMP	Thu, Jan 7, 2010	39.05	39.39	38.92	39.39
4165	NYSE	TMP	Wed, Jan 6, 2010	39.77	39.90	38.85	39.01
4164	NYSE	TMP	Tue, Jan 5, 2010	41.24	41.24	39.76	39.80
4163	NYSE	TMP	Mon, Jan 4, 2010	40.90	41.24	40.24	41.17
4162	NYSE	TMP	Thu, Dec 31, 2009	40.71	40.83	40.25	40.50
4161	NYSE	TMP	Wed, Dec 30, 2009	40.24	40.60	40.18	40.60
4160	NYSE	TMP	Tue, Dec 29, 2009	40.67	40.75	40.05	40.30
4159	NYSE	TMP	Mon, Dec 28, 2009	40.25	40.50	40.05	40.50
4158	NYSE	TMP	Thu, Dec 24, 2009	40.50	40.77	40.05	40.22
4157	NYSE	TMP	Wed, Dec 23, 2009	40.12	40.50	40.05	40.35
4156	NYSE	TMP	Tue, Dec 22, 2009	39.86	40.85	39.61	40.01
4155	NYSE	TMP	Mon, Dec 21, 2009	40.40	40.86	39.36	39.90
4154	NYSE	TMP	Fri, Dec 18, 2009	38.11	40.30	38.11	40.30
4153	NYSE	TMP	Thu, Dec 17, 2009	39.90	40.15	39.65	39.76
4152	NYSE	TMP	Wed, Dec 16, 2009	40.25	40.25	39.90	40.18
4151	NYSE	TMP	Tue, Dec 15, 2009	40.28	40.28	39.90	39.90
4150	NYSE	TMP	Mon, Dec 14, 2009	40.00	40.63	40.00	40.25
4149	NYSE	TMP	Fri, Dec 11, 2009	39.81	40.00	39.70	39.94
4148	NYSE	TMP	Thu, Dec 10, 2009	40.20	40.24	39.25	39.45
4147	NYSE	TMP	Wed, Dec 9, 2009	40.00	40.14	39.66	40.05
4146	NYSE	TMP	Tue, Dec 8, 2009	40.18	40.24	39.90	39.93
4145	NYSE	TMP	Mon, Dec 7, 2009	40.30	40.45	39.85	40.44
4144	NYSE	TMP	Fri, Dec 4, 2009	40.00	40.50	39.94	40.47
4143	NYSE	TMP	Thu, Dec 3, 2009	40.35	40.40	39.25	39.25
4142	NYSE	TMP	Wed, Dec 2, 2009	39.75	40.55	39.74	40.18
4141	NYSE	TMP	Tue, Dec 1, 2009	40.09	40.49	38.90	39.65
4140	NYSE	TMP	Mon, Nov 30, 2009	40.10	40.12	38.36	39.90
4139	NYSE	TMP	Fri, Nov 27, 2009	40.06	40.35	39.91	39.91
4138	NYSE	TMP	Wed, Nov 25, 2009	41.59	41.73	40.75	40.90
4137	NYSE	TMP	Tue, Nov 24, 2009	41.94	41.94	41.30	41.58
4136	NYSE	TMP	Mon, Nov 23, 2009	40.76	42.33	40.73	41.95
4135	NYSE	TMP	Fri, Nov 20, 2009	40.50	41.12	40.00	40.54
4134	NYSE	TMP	Thu, Nov 19, 2009	41.23	41.24	40.31	40.63
4133	NYSE	TMP	Wed, Nov 18, 2009	41.68	41.68	41.10	41.58
4132	NYSE	TMP	Tue, Nov 17, 2009	41.63	41.85	41.24	41.68
4131	NYSE	TMP	Mon, Nov 16, 2009	41.44	41.96	41.02	41.40
4130	NYSE	TMP	Fri, Nov 13, 2009	40.68	41.03	40.25	41.03
4129	NYSE	TMP	Thu, Nov 12, 2009	42.04	42.30	40.51	40.54
4128	NYSE	TMP	Wed, Nov 11, 2009	42.04	43.00	41.61	42.19
4127	NYSE	TMP	Tue, Nov 10, 2009	42.27	43.04	41.16	41.61
4126	NYSE	TMP	Mon, Nov 9, 2009	42.41	42.88	41.93	42.35
4125	NYSE	TMP	Fri, Nov 6, 2009	41.90	42.14	41.59	42.05
4124	NYSE	TMP	Thu, Nov 5, 2009	41.00	42.25	40.93	42.25
4123	NYSE	TMP	Wed, Nov 4, 2009	42.16	42.56	40.82	40.82
4122	NYSE	TMP	Tue, Nov 3, 2009	42.80	42.92	42.04	42.42
4121	NYSE	TMP	Mon, Nov 2, 2009	43.31	43.92	42.38	43.20
4120	NYSE	TMP	Fri, Oct 30, 2009	43.40	43.80	42.50	43.37
4119	NYSE	TMP	Thu, Oct 29, 2009	43.35	44.45	43.17	43.54
4118	NYSE	TMP	Wed, Oct 28, 2009	43.95	44.10	43.19	43.30
4117	NYSE	TMP	Tue, Oct 27, 2009	43.76	44.42	43.37	43.88
4116	NYSE	TMP	Mon, Oct 26, 2009	44.23	44.64	43.50	43.62
4115	NYSE	TMP	Fri, Oct 23, 2009	45.37	45.50	44.13	44.17
4114	NYSE	TMP	Thu, Oct 22, 2009	44.34	45.90	44.34	45.35
4113	NYSE	TMP	Wed, Oct 21, 2009	44.35	45.15	44.35	44.42
4112	NYSE	TMP	Tue, Oct 20, 2009	44.79	44.79	44.45	44.48
4111	NYSE	TMP	Mon, Oct 19, 2009	45.00	45.00	44.51	44.87
4110	NYSE	TMP	Fri, Oct 16, 2009	44.45	44.87	43.95	44.75
4109	NYSE	TMP	Thu, Oct 15, 2009	44.20	44.93	43.85	44.59
4108	NYSE	TMP	Wed, Oct 14, 2009	43.60	44.49	43.60	44.45
4107	NYSE	TMP	Tue, Oct 13, 2009	43.17	43.77	42.97	43.60
4106	NYSE	TMP	Mon, Oct 12, 2009	43.27	43.57	42.72	43.28
4105	NYSE	TMP	Fri, Oct 9, 2009	42.88	43.39	42.88	43.15
4104	NYSE	TMP	Thu, Oct 8, 2009	43.45	43.56	42.91	43.00
4103	NYSE	TMP	Wed, Oct 7, 2009	43.44	43.66	43.00	43.05
4102	NYSE	TMP	Tue, Oct 6, 2009	43.30	43.64	42.12	43.47
4101	NYSE	TMP	Mon, Oct 5, 2009	42.71	43.07	42.40	43.00
4100	NYSE	TMP	Fri, Oct 2, 2009	42.50	42.90	42.10	42.65
4099	NYSE	TMP	Thu, Oct 1, 2009	43.45	43.70	42.50	42.50
4098	NYSE	TMP	Wed, Sep 30, 2009	44.80	44.80	43.39	43.70
4097	NYSE	TMP	Tue, Sep 29, 2009	45.02	45.02	43.89	44.69
4096	NYSE	TMP	Mon, Sep 28, 2009	44.35	45.18	44.18	45.06
4095	NYSE	TMP	Fri, Sep 25, 2009	44.02	44.10	43.60	44.06
4094	NYSE	TMP	Thu, Sep 24, 2009	44.66	44.88	43.50	44.02
4093	NYSE	TMP	Wed, Sep 23, 2009	45.27	45.27	44.14	44.38
4092	NYSE	TMP	Tue, Sep 22, 2009	45.55	45.55	44.76	44.90
4091	NYSE	TMP	Mon, Sep 21, 2009	45.15	45.66	45.05	45.22
4090	NYSE	TMP	Fri, Sep 18, 2009	45.39	47.80	45.05	45.40
4089	NYSE	TMP	Thu, Sep 17, 2009	45.65	46.23	45.39	45.88
4088	NYSE	TMP	Wed, Sep 16, 2009	44.55	45.98	44.06	45.60
4087	NYSE	TMP	Tue, Sep 15, 2009	44.55	45.00	44.14	44.54
4086	NYSE	TMP	Mon, Sep 14, 2009	43.79	44.75	43.78	44.74
4085	NYSE	TMP	Fri, Sep 11, 2009	44.15	44.17	43.70	43.95
4084	NYSE	TMP	Thu, Sep 10, 2009	43.06	44.20	43.00	44.20
4083	NYSE	TMP	Wed, Sep 9, 2009	43.10	43.60	42.63	43.20
4082	NYSE	TMP	Tue, Sep 8, 2009	43.75	44.48	42.95	43.15
4081	NYSE	TMP	Fri, Sep 4, 2009	43.32	43.56	42.30	43.55
4080	NYSE	TMP	Thu, Sep 3, 2009	42.51	43.34	42.31	43.28
4079	NYSE	TMP	Wed, Sep 2, 2009	42.10	43.52	42.10	42.45
4078	NYSE	TMP	Tue, Sep 1, 2009	43.55	43.98	42.00	42.08
4077	NYSE	TMP	Mon, Aug 31, 2009	44.18	44.36	43.50	43.70
4076	NYSE	TMP	Fri, Aug 28, 2009	45.78	45.78	44.35	44.41
4075	NYSE	TMP	Thu, Aug 27, 2009	45.76	45.76	44.80	45.56
4074	NYSE	TMP	Wed, Aug 26, 2009	46.02	46.43	44.75	45.75
4073	NYSE	TMP	Tue, Aug 25, 2009	46.79	47.30	45.71	46.12
4072	NYSE	TMP	Mon, Aug 24, 2009	47.13	47.13	46.53	46.68
4071	NYSE	TMP	Fri, Aug 21, 2009	46.50	47.27	46.50	46.89
4070	NYSE	TMP	Thu, Aug 20, 2009	45.95	46.50	45.85	46.17
4069	NYSE	TMP	Wed, Aug 19, 2009	45.03	46.00	45.03	45.93
4068	NYSE	TMP	Tue, Aug 18, 2009	44.69	46.00	44.05	45.41
4067	NYSE	TMP	Mon, Aug 17, 2009	43.75	45.04	43.75	44.22
4066	NYSE	TMP	Fri, Aug 14, 2009	45.77	46.26	43.35	44.05
4065	NYSE	TMP	Thu, Aug 13, 2009	45.96	46.18	45.09	45.77
4064	NYSE	TMP	Wed, Aug 12, 2009	44.92	46.42	44.92	45.73
4063	NYSE	TMP	Tue, Aug 11, 2009	45.75	45.75	44.20	44.76
4062	NYSE	TMP	Mon, Aug 10, 2009	44.45	45.93	44.19	45.60
4061	NYSE	TMP	Fri, Aug 7, 2009	43.95	45.30	43.95	44.75
4060	NYSE	TMP	Thu, Aug 6, 2009	44.55	44.55	43.64	43.64
4059	NYSE	TMP	Wed, Aug 5, 2009	44.75	44.75	44.20	44.45
4058	NYSE	TMP	Tue, Aug 4, 2009	44.45	45.35	44.45	44.86
4057	NYSE	TMP	Mon, Aug 3, 2009	44.65	45.00	44.12	44.75
4056	NYSE	TMP	Fri, Jul 31, 2009	44.67	45.58	44.48	44.48
4055	NYSE	TMP	Thu, Jul 30, 2009	45.14	45.20	44.50	44.70
4054	NYSE	TMP	Wed, Jul 29, 2009	45.00	45.25	44.67	44.90
4053	NYSE	TMP	Tue, Jul 28, 2009	45.02	46.00	44.75	45.00
4052	NYSE	TMP	Mon, Jul 27, 2009	44.85	45.35	44.53	45.25
4051	NYSE	TMP	Fri, Jul 24, 2009	44.97	45.00	44.35	45.00
4050	NYSE	TMP	Thu, Jul 23, 2009	44.50	45.25	44.05	44.97
4049	NYSE	TMP	Wed, Jul 22, 2009	44.96	44.96	43.75	44.68
4048	NYSE	TMP	Tue, Jul 21, 2009	44.80	45.03	43.64	45.03
4047	NYSE	TMP	Mon, Jul 20, 2009	45.06	45.40	43.86	44.68
4046	NYSE	TMP	Fri, Jul 17, 2009	45.57	46.16	44.74	44.98
4045	NYSE	TMP	Thu, Jul 16, 2009	45.90	46.00	45.01	45.80
4044	NYSE	TMP	Wed, Jul 15, 2009	45.53	46.11	44.31	46.11
4043	NYSE	TMP	Tue, Jul 14, 2009	45.30	46.03	45.18	45.35
4042	NYSE	TMP	Mon, Jul 13, 2009	44.26	45.45	44.11	45.44
4041	NYSE	TMP	Fri, Jul 10, 2009	43.47	44.63	43.41	43.97
4040	NYSE	TMP	Thu, Jul 9, 2009	44.02	44.07	43.00	43.58
4039	NYSE	TMP	Wed, Jul 8, 2009	45.52	46.10	43.81	43.86
4038	NYSE	TMP	Tue, Jul 7, 2009	47.09	47.09	45.44	45.47
4037	NYSE	TMP	Mon, Jul 6, 2009	47.32	47.75	46.71	46.94
4036	NYSE	TMP	Thu, Jul 2, 2009	47.40	47.73	46.73	47.25
4035	NYSE	TMP	Wed, Jul 1, 2009	48.44	48.66	47.77	47.95
4034	NYSE	TMP	Tue, Jun 30, 2009	48.30	48.65	47.64	47.95
4033	NYSE	TMP	Mon, Jun 29, 2009	49.25	49.25	48.30	48.30
4032	NYSE	TMP	Fri, Jun 26, 2009	48.35	49.30	48.00	49.30
4031	NYSE	TMP	Thu, Jun 25, 2009	46.21	48.47	46.21	48.47
4030	NYSE	TMP	Wed, Jun 24, 2009	47.35	47.40	46.30	46.65
4029	NYSE	TMP	Tue, Jun 23, 2009	47.69	48.37	46.85	46.85
4028	NYSE	TMP	Mon, Jun 22, 2009	48.75	49.00	47.50	47.50
4027	NYSE	TMP	Fri, Jun 19, 2009	48.95	49.00	48.55	49.00
4026	NYSE	TMP	Thu, Jun 18, 2009	48.11	49.29	47.80	48.46
4025	NYSE	TMP	Wed, Jun 17, 2009	47.87	49.53	47.38	48.04
4024	NYSE	TMP	Tue, Jun 16, 2009	48.08	48.19	47.35	47.87
4023	NYSE	TMP	Mon, Jun 15, 2009	48.86	48.86	46.84	47.81
4022	NYSE	TMP	Fri, Jun 12, 2009	48.52	49.00	48.51	48.93
4021	NYSE	TMP	Thu, Jun 11, 2009	48.74	50.14	48.24	48.75
4020	NYSE	TMP	Wed, Jun 10, 2009	50.30	50.78	47.82	48.74
4019	NYSE	TMP	Tue, Jun 9, 2009	50.14	51.14	49.24	49.90
4018	NYSE	TMP	Mon, Jun 8, 2009	49.60	50.33	48.50	49.76
4017	NYSE	TMP	Fri, Jun 5, 2009	50.11	50.11	48.49	49.60
4016	NYSE	TMP	Thu, Jun 4, 2009	48.85	50.62	48.85	50.05
4015	NYSE	TMP	Wed, Jun 3, 2009	50.37	50.37	47.91	49.03
4014	NYSE	TMP	Tue, Jun 2, 2009	50.00	52.00	48.75	51.53
4013	NYSE	TMP	Mon, Jun 1, 2009	49.04	50.44	48.61	50.44
4012	NYSE	TMP	Fri, May 29, 2009	47.62	48.35	46.47	48.35
4011	NYSE	TMP	Thu, May 28, 2009	47.00	47.50	46.05	47.50
4010	NYSE	TMP	Wed, May 27, 2009	49.05	49.05	46.60	46.60
4009	NYSE	TMP	Tue, May 26, 2009	46.70	49.87	46.70	49.05
4008	NYSE	TMP	Fri, May 22, 2009	48.50	49.26	47.20	47.40
4007	NYSE	TMP	Thu, May 21, 2009	49.25	49.93	46.89	48.35
4006	NYSE	TMP	Wed, May 20, 2009	48.98	50.19	48.51	49.10
4005	NYSE	TMP	Tue, May 19, 2009	50.15	50.21	48.62	48.93
4004	NYSE	TMP	Mon, May 18, 2009	49.79	50.55	49.34	50.55
4003	NYSE	TMP	Fri, May 15, 2009	49.08	49.74	48.55	49.25
4002	NYSE	TMP	Thu, May 14, 2009	48.15	49.33	48.15	49.20
4001	NYSE	TMP	Wed, May 13, 2009	48.71	48.71	47.01	47.57
4000	NYSE	TMP	Tue, May 12, 2009	49.98	49.98	48.77	49.25
3999	NYSE	TMP	Mon, May 11, 2009	48.75	49.79	48.50	49.16
3998	NYSE	TMP	Fri, May 8, 2009	47.99	49.48	47.99	49.48
3997	NYSE	TMP	Thu, May 7, 2009	46.85	48.45	46.30	48.45
3996	NYSE	TMP	Wed, May 6, 2009	45.50	46.20	44.20	46.20
3995	NYSE	TMP	Tue, May 5, 2009	44.88	44.88	43.19	44.87
3994	NYSE	TMP	Mon, May 4, 2009	43.05	45.00	43.05	45.00
3993	NYSE	TMP	Fri, May 1, 2009	42.60	44.42	42.50	43.30
3992	NYSE	TMP	Thu, Apr 30, 2009	44.68	44.68	42.15	42.15
3991	NYSE	TMP	Wed, Apr 29, 2009	41.15	44.10	40.47	43.80
3990	NYSE	TMP	Tue, Apr 28, 2009	40.05	41.90	40.05	41.20
3989	NYSE	TMP	Mon, Apr 27, 2009	40.70	41.35	40.00	40.30
3988	NYSE	TMP	Fri, Apr 24, 2009	42.03	42.65	40.90	41.35
3987	NYSE	TMP	Thu, Apr 23, 2009	43.00	43.01	41.00	41.50
3986	NYSE	TMP	Wed, Apr 22, 2009	42.93	43.79	41.99	43.04
3985	NYSE	TMP	Tue, Apr 21, 2009	41.11	43.54	41.11	43.43
3984	NYSE	TMP	Mon, Apr 20, 2009	43.45	44.04	41.56	41.75
3983	NYSE	TMP	Fri, Apr 17, 2009	44.75	44.88	43.33	44.60
3982	NYSE	TMP	Thu, Apr 16, 2009	43.25	44.92	41.92	44.60
3981	NYSE	TMP	Wed, Apr 15, 2009	43.60	43.60	42.16	43.00
3980	NYSE	TMP	Tue, Apr 14, 2009	46.70	46.70	43.00	43.20
3979	NYSE	TMP	Mon, Apr 13, 2009	45.28	47.22	44.53	47.19
3978	NYSE	TMP	Thu, Apr 9, 2009	44.00	45.95	43.87	45.95
3977	NYSE	TMP	Wed, Apr 8, 2009	42.70	43.05	41.75	43.05
3976	NYSE	TMP	Tue, Apr 7, 2009	42.82	43.99	42.01	42.30
3975	NYSE	TMP	Mon, Apr 6, 2009	44.50	44.50	42.75	43.17
3974	NYSE	TMP	Fri, Apr 3, 2009	43.95	45.15	43.25	45.00
3973	NYSE	TMP	Thu, Apr 2, 2009	43.75	44.42	42.71	44.25
3972	NYSE	TMP	Wed, Apr 1, 2009	42.41	43.63	41.10	42.40
3971	NYSE	TMP	Tue, Mar 31, 2009	45.10	45.74	43.00	43.00
3970	NYSE	TMP	Mon, Mar 30, 2009	45.38	45.55	44.25	44.61
3969	NYSE	TMP	Fri, Mar 27, 2009	47.44	47.54	46.17	46.36
3968	NYSE	TMP	Thu, Mar 26, 2009	47.20	48.05	46.71	48.05
3967	NYSE	TMP	Wed, Mar 25, 2009	46.85	47.99	44.43	46.71
3966	NYSE	TMP	Tue, Mar 24, 2009	46.10	47.83	46.10	46.40
3965	NYSE	TMP	Mon, Mar 23, 2009	45.99	46.75	45.35	46.75
3964	NYSE	TMP	Fri, Mar 20, 2009	45.88	46.15	44.85	45.00
3963	NYSE	TMP	Thu, Mar 19, 2009	45.72	45.87	43.73	45.66
3962	NYSE	TMP	Wed, Mar 18, 2009	42.43	46.12	42.43	46.08
3961	NYSE	TMP	Tue, Mar 17, 2009	40.37	43.46	40.02	43.28
3960	NYSE	TMP	Mon, Mar 16, 2009	41.70	42.51	40.05	40.52
3959	NYSE	TMP	Fri, Mar 13, 2009	40.54	41.47	39.63	40.90
3958	NYSE	TMP	Thu, Mar 12, 2009	38.56	40.59	37.95	40.55
3957	NYSE	TMP	Wed, Mar 11, 2009	41.00	41.00	38.46	38.85
3956	NYSE	TMP	Tue, Mar 10, 2009	35.75	40.70	35.53	40.70
3955	NYSE	TMP	Mon, Mar 9, 2009	33.57	34.72	32.60	34.21
3954	NYSE	TMP	Fri, Mar 6, 2009	33.60	33.88	32.05	32.50
3953	NYSE	TMP	Thu, Mar 5, 2009	36.00	36.21	33.00	33.00
3952	NYSE	TMP	Wed, Mar 4, 2009	36.84	38.09	35.29	36.48
3951	NYSE	TMP	Tue, Mar 3, 2009	37.39	38.15	35.80	36.75
3950	NYSE	TMP	Mon, Mar 2, 2009	39.60	39.60	36.76	37.37
3949	NYSE	TMP	Fri, Feb 27, 2009	39.70	41.70	39.55	40.00
3948	NYSE	TMP	Thu, Feb 26, 2009	40.35	41.00	39.42	39.70
3947	NYSE	TMP	Wed, Feb 25, 2009	40.55	40.59	39.11	39.30
3946	NYSE	TMP	Tue, Feb 24, 2009	39.91	41.13	39.15	41.00
3945	NYSE	TMP	Mon, Feb 23, 2009	41.87	41.87	39.28	39.51
3944	NYSE	TMP	Fri, Feb 20, 2009	42.12	42.55	40.80	41.70
3943	NYSE	TMP	Thu, Feb 19, 2009	43.26	43.91	42.25	42.40
3942	NYSE	TMP	Wed, Feb 18, 2009	44.39	44.39	42.69	43.00
3941	NYSE	TMP	Tue, Feb 17, 2009	44.00	45.54	43.19	43.19
3940	NYSE	TMP	Fri, Feb 13, 2009	46.62	46.90	44.80	45.30
3939	NYSE	TMP	Thu, Feb 12, 2009	46.15	46.98	44.15	46.93
3938	NYSE	TMP	Wed, Feb 11, 2009	46.93	47.29	44.70	46.65
3937	NYSE	TMP	Tue, Feb 10, 2009	48.26	48.70	45.70	45.70
3936	NYSE	TMP	Mon, Feb 9, 2009	49.40	49.80	47.29	48.30
3935	NYSE	TMP	Fri, Feb 6, 2009	47.23	49.75	47.23	49.75
3934	NYSE	TMP	Thu, Feb 5, 2009	47.50	47.77	46.31	47.18
3933	NYSE	TMP	Wed, Feb 4, 2009	49.23	49.75	47.35	47.74
3932	NYSE	TMP	Tue, Feb 3, 2009	50.59	51.84	48.67	49.23
3931	NYSE	TMP	Mon, Feb 2, 2009	50.15	51.55	49.09	51.15
3930	NYSE	TMP	Fri, Jan 30, 2009	51.00	51.48	48.46	50.15
3929	NYSE	TMP	Thu, Jan 29, 2009	52.10	52.56	50.26	50.47
3928	NYSE	TMP	Wed, Jan 28, 2009	51.60	53.80	51.60	53.61
3927	NYSE	TMP	Tue, Jan 27, 2009	50.40	51.79	50.00	51.33
3926	NYSE	TMP	Mon, Jan 26, 2009	50.72	51.70	49.28	50.68
3925	NYSE	TMP	Fri, Jan 23, 2009	49.75	50.98	49.15	50.50
3924	NYSE	TMP	Thu, Jan 22, 2009	51.83	52.40	49.03	49.48
3923	NYSE	TMP	Wed, Jan 21, 2009	49.50	53.34	48.65	53.00
3922	NYSE	TMP	Tue, Jan 20, 2009	51.31	51.51	48.75	48.78
3921	NYSE	TMP	Fri, Jan 16, 2009	52.30	53.46	51.11	51.80
3920	NYSE	TMP	Thu, Jan 15, 2009	51.12	53.30	50.91	52.05
3919	NYSE	TMP	Wed, Jan 14, 2009	51.75	52.54	50.38	51.00
3918	NYSE	TMP	Tue, Jan 13, 2009	53.66	53.66	51.65	52.40
3917	NYSE	TMP	Mon, Jan 12, 2009	54.04	55.10	53.19	54.06
3916	NYSE	TMP	Fri, Jan 9, 2009	55.50	55.69	53.71	54.39
3915	NYSE	TMP	Thu, Jan 8, 2009	51.57	55.84	51.39	55.84
3914	NYSE	TMP	Wed, Jan 7, 2009	51.01	53.60	50.84	52.43
3913	NYSE	TMP	Tue, Jan 6, 2009	53.99	53.99	51.62	52.15
3912	NYSE	TMP	Mon, Jan 5, 2009	54.84	55.12	51.28	53.08
3911	NYSE	TMP	Fri, Jan 2, 2009	57.00	57.00	54.15	55.30
3910	NYSE	TMP	Wed, Dec 31, 2008	59.25	61.30	56.26	57.95
3909	NYSE	TMP	Tue, Dec 30, 2008	55.01	59.30	55.01	59.30
3908	NYSE	TMP	Mon, Dec 29, 2008	55.00	55.10	53.73	55.00
3907	NYSE	TMP	Fri, Dec 26, 2008	56.15	56.50	55.09	55.14
3906	NYSE	TMP	Wed, Dec 24, 2008	55.76	56.50	55.05	56.38
3905	NYSE	TMP	Tue, Dec 23, 2008	55.09	56.68	54.00	55.76
3904	NYSE	TMP	Mon, Dec 22, 2008	55.02	56.73	52.44	54.90
3903	NYSE	TMP	Fri, Dec 19, 2008	52.83	56.25	52.83	56.25
3902	NYSE	TMP	Thu, Dec 18, 2008	53.52	53.68	52.15	53.24
3901	NYSE	TMP	Wed, Dec 17, 2008	53.73	54.00	52.47	53.85
3900	NYSE	TMP	Tue, Dec 16, 2008	51.50	54.00	50.90	53.99
3899	NYSE	TMP	Mon, Dec 15, 2008	51.70	51.96	49.28	50.60
3898	NYSE	TMP	Fri, Dec 12, 2008	49.57	52.00	49.00	52.00
3897	NYSE	TMP	Thu, Dec 11, 2008	49.92	51.00	49.19	49.90
3896	NYSE	TMP	Wed, Dec 10, 2008	48.75	51.33	48.35	51.25
3895	NYSE	TMP	Tue, Dec 9, 2008	50.42	50.45	47.16	48.00
3894	NYSE	TMP	Mon, Dec 8, 2008	50.54	51.00	48.89	50.25
3893	NYSE	TMP	Fri, Dec 5, 2008	48.75	50.55	47.22	50.55
3892	NYSE	TMP	Thu, Dec 4, 2008	49.17	50.30	47.67	48.60
3891	NYSE	TMP	Wed, Dec 3, 2008	48.08	50.40	46.60	49.10
3890	NYSE	TMP	Tue, Dec 2, 2008	52.95	53.09	46.20	48.25
3889	NYSE	TMP	Mon, Dec 1, 2008	54.00	54.59	51.20	53.00
3888	NYSE	TMP	Fri, Nov 28, 2008	54.90	55.00	53.35	54.95
3887	NYSE	TMP	Wed, Nov 26, 2008	52.51	55.73	52.50	55.50
3886	NYSE	TMP	Tue, Nov 25, 2008	48.78	51.50	48.25	51.50
3885	NYSE	TMP	Mon, Nov 24, 2008	46.00	48.75	44.99	48.70
3884	NYSE	TMP	Fri, Nov 21, 2008	43.15	45.80	41.00	45.80
3883	NYSE	TMP	Thu, Nov 20, 2008	43.00	45.70	41.84	41.85
3882	NYSE	TMP	Wed, Nov 19, 2008	45.42	47.36	42.95	42.95
3881	NYSE	TMP	Tue, Nov 18, 2008	46.60	47.53	43.78	46.00
3880	NYSE	TMP	Mon, Nov 17, 2008	46.02	47.06	45.17	46.39
3879	NYSE	TMP	Fri, Nov 14, 2008	48.00	48.75	46.00	46.06
3878	NYSE	TMP	Thu, Nov 13, 2008	47.84	49.60	46.74	49.60
3877	NYSE	TMP	Wed, Nov 12, 2008	48.50	48.90	47.10	47.20
3876	NYSE	TMP	Tue, Nov 11, 2008	49.30	50.24	48.71	48.75
3875	NYSE	TMP	Mon, Nov 10, 2008	49.20	50.50	48.89	49.93
3874	NYSE	TMP	Fri, Nov 7, 2008	49.00	49.40	48.41	49.20
3873	NYSE	TMP	Thu, Nov 6, 2008	47.69	50.00	47.69	48.55
3872	NYSE	TMP	Wed, Nov 5, 2008	47.67	50.00	47.67	48.30
3871	NYSE	TMP	Tue, Nov 4, 2008	49.75	50.00	48.91	49.75
3870	NYSE	TMP	Mon, Nov 3, 2008	49.50	49.86	48.60	49.00
3869	NYSE	TMP	Fri, Oct 31, 2008	48.50	50.50	48.49	49.00
3868	NYSE	TMP	Thu, Oct 30, 2008	47.95	49.25	46.23	49.25
3867	NYSE	TMP	Wed, Oct 29, 2008	48.00	48.40	47.00	47.60
3866	NYSE	TMP	Tue, Oct 28, 2008	45.86	48.50	43.72	48.10
3865	NYSE	TMP	Mon, Oct 27, 2008	43.73	47.23	43.73	45.40
3864	NYSE	TMP	Fri, Oct 24, 2008	44.50	46.65	43.94	45.10
3863	NYSE	TMP	Thu, Oct 23, 2008	45.00	46.81	44.60	45.90
3862	NYSE	TMP	Wed, Oct 22, 2008	45.25	46.20	44.65	44.65
3861	NYSE	TMP	Tue, Oct 21, 2008	46.62	46.99	45.80	45.80
3860	NYSE	TMP	Mon, Oct 20, 2008	47.05	47.05	44.60	46.80
3859	NYSE	TMP	Fri, Oct 17, 2008	45.75	47.50	45.45	46.75
3858	NYSE	TMP	Thu, Oct 16, 2008	44.47	47.60	42.40	47.55
3857	NYSE	TMP	Wed, Oct 15, 2008	44.45	46.62	43.09	44.00
3856	NYSE	TMP	Tue, Oct 14, 2008	47.50	47.74	41.69	43.90
3855	NYSE	TMP	Mon, Oct 13, 2008	42.99	46.35	41.45	46.35
3854	NYSE	TMP	Fri, Oct 10, 2008	37.24	40.78	34.66	40.50
3853	NYSE	TMP	Thu, Oct 9, 2008	42.00	42.00	37.25	37.25
3852	NYSE	TMP	Wed, Oct 8, 2008	44.00	45.60	41.20	41.25
3851	NYSE	TMP	Tue, Oct 7, 2008	46.90	47.71	44.12	44.30
3850	NYSE	TMP	Mon, Oct 6, 2008	48.67	48.90	45.88	46.70
3849	NYSE	TMP	Fri, Oct 3, 2008	50.00	51.00	47.00	47.15
3848	NYSE	TMP	Thu, Oct 2, 2008	47.75	49.00	47.56	48.70
3847	NYSE	TMP	Wed, Oct 1, 2008	49.62	50.50	48.00	48.00
3846	NYSE	TMP	Tue, Sep 30, 2008	47.62	52.00	47.62	50.50
3845	NYSE	TMP	Mon, Sep 29, 2008	50.60	51.60	47.50	47.75
3844	NYSE	TMP	Fri, Sep 26, 2008	48.51	51.57	48.51	51.00
3843	NYSE	TMP	Thu, Sep 25, 2008	49.80	50.38	49.10	49.50
3842	NYSE	TMP	Wed, Sep 24, 2008	48.20	49.22	48.01	48.99
3841	NYSE	TMP	Tue, Sep 23, 2008	48.22	50.47	47.41	48.70
3840	NYSE	TMP	Mon, Sep 22, 2008	54.00	54.00	46.50	48.22
3839	NYSE	TMP	Fri, Sep 19, 2008	59.30	59.30	48.80	54.50
3838	NYSE	TMP	Thu, Sep 18, 2008	47.26	54.72	45.95	52.00
3837	NYSE	TMP	Wed, Sep 17, 2008	47.50	49.50	45.55	47.05
3836	NYSE	TMP	Tue, Sep 16, 2008	47.31	50.00	46.30	49.72
3835	NYSE	TMP	Mon, Sep 15, 2008	48.01	49.00	46.45	46.96
3834	NYSE	TMP	Fri, Sep 12, 2008	48.95	50.50	48.40	50.40
3833	NYSE	TMP	Thu, Sep 11, 2008	47.00	49.00	46.80	48.89
3832	NYSE	TMP	Wed, Sep 10, 2008	46.75	48.89	45.90	47.89
3831	NYSE	TMP	Tue, Sep 9, 2008	47.41	47.41	46.30	46.30
3830	NYSE	TMP	Mon, Sep 8, 2008	47.56	48.00	46.59	47.06
3829	NYSE	TMP	Fri, Sep 5, 2008	45.90	46.90	45.40	46.65
3828	NYSE	TMP	Thu, Sep 4, 2008	46.00	46.18	45.45	45.90
3827	NYSE	TMP	Wed, Sep 3, 2008	45.16	46.08	45.16	46.00
3826	NYSE	TMP	Tue, Sep 2, 2008	45.80	46.16	45.05	45.30
3825	NYSE	TMP	Fri, Aug 29, 2008	45.60	45.96	45.06	45.28
3824	NYSE	TMP	Thu, Aug 28, 2008	45.70	46.32	45.50	46.00
3823	NYSE	TMP	Wed, Aug 27, 2008	45.05	46.30	45.05	45.85
3822	NYSE	TMP	Tue, Aug 26, 2008	44.69	46.07	44.57	45.30
3821	NYSE	TMP	Mon, Aug 25, 2008	44.50	45.12	44.06	44.65
3820	NYSE	TMP	Fri, Aug 22, 2008	43.10	45.00	42.32	44.75
3819	NYSE	TMP	Thu, Aug 21, 2008	42.00	43.70	42.00	42.78
3818	NYSE	TMP	Wed, Aug 20, 2008	44.49	45.36	43.57	44.06
3817	NYSE	TMP	Tue, Aug 19, 2008	45.30	45.30	39.60	44.06
3816	NYSE	TMP	Mon, Aug 18, 2008	45.65	46.10	40.47	45.45
3815	NYSE	TMP	Fri, Aug 15, 2008	46.90	47.35	44.75	45.85
3814	NYSE	TMP	Thu, Aug 14, 2008	46.55	46.55	45.65	46.48
3813	NYSE	TMP	Wed, Aug 13, 2008	48.09	48.09	45.95	46.85
3812	NYSE	TMP	Tue, Aug 12, 2008	44.28	47.89	44.28	47.88
3811	NYSE	TMP	Mon, Aug 11, 2008	44.65	45.72	44.12	45.00
3810	NYSE	TMP	Fri, Aug 8, 2008	43.15	45.44	43.08	44.80
3809	NYSE	TMP	Thu, Aug 7, 2008	43.60	44.20	42.83	43.22
3808	NYSE	TMP	Wed, Aug 6, 2008	42.30	44.21	41.80	44.01
3807	NYSE	TMP	Tue, Aug 5, 2008	42.30	43.22	42.20	42.49
3806	NYSE	TMP	Mon, Aug 4, 2008	42.80	42.97	40.61	41.93
3805	NYSE	TMP	Fri, Aug 1, 2008	42.66	43.00	42.05	43.00
3804	NYSE	TMP	Thu, Jul 31, 2008	43.85	43.85	42.71	42.76
3803	NYSE	TMP	Wed, Jul 30, 2008	44.76	45.05	43.29	44.44
3802	NYSE	TMP	Tue, Jul 29, 2008	43.60	44.95	43.40	44.83
3801	NYSE	TMP	Mon, Jul 28, 2008	44.20	44.49	43.33	43.36
3800	NYSE	TMP	Fri, Jul 25, 2008	43.60	44.75	43.04	44.37
3799	NYSE	TMP	Thu, Jul 24, 2008	45.00	45.00	42.23	43.28
3798	NYSE	TMP	Wed, Jul 23, 2008	45.50	45.72	44.25	45.00
3797	NYSE	TMP	Tue, Jul 22, 2008	44.65	46.46	43.75	45.00
3796	NYSE	TMP	Mon, Jul 21, 2008	44.99	45.50	44.32	44.98
3795	NYSE	TMP	Fri, Jul 18, 2008	45.25	45.28	43.90	44.93
3794	NYSE	TMP	Thu, Jul 17, 2008	43.00	45.70	43.00	45.48
3793	NYSE	TMP	Wed, Jul 16, 2008	40.01	43.21	40.01	43.10
3792	NYSE	TMP	Tue, Jul 15, 2008	39.30	41.55	39.10	40.19
3791	NYSE	TMP	Mon, Jul 14, 2008	41.22	41.35	39.21	39.95
3790	NYSE	TMP	Fri, Jul 11, 2008	39.45	41.33	39.06	41.10
3789	NYSE	TMP	Thu, Jul 10, 2008	38.30	40.43	38.30	39.75
3788	NYSE	TMP	Wed, Jul 9, 2008	39.00	40.40	38.42	38.56
3787	NYSE	TMP	Tue, Jul 8, 2008	37.20	38.94	36.75	38.93
3786	NYSE	TMP	Mon, Jul 7, 2008	36.60	37.47	36.06	36.80
3785	NYSE	TMP	Thu, Jul 3, 2008	37.70	37.90	36.37	36.48
3784	NYSE	TMP	Wed, Jul 2, 2008	37.56	39.03	37.20	37.58
3783	NYSE	TMP	Tue, Jul 1, 2008	37.15	38.35	36.65	37.60
3782	NYSE	TMP	Mon, Jun 30, 2008	39.69	39.69	36.84	37.30
3781	NYSE	TMP	Fri, Jun 27, 2008	40.60	41.35	39.25	40.30
3780	NYSE	TMP	Thu, Jun 26, 2008	41.00	41.05	40.00	40.73
3779	NYSE	TMP	Wed, Jun 25, 2008	40.79	41.49	40.25	41.31
3778	NYSE	TMP	Tue, Jun 24, 2008	40.62	41.20	39.80	40.37
3777	NYSE	TMP	Mon, Jun 23, 2008	42.80	42.80	40.63	40.98
3776	NYSE	TMP	Fri, Jun 20, 2008	43.84	44.90	41.71	42.60
3775	NYSE	TMP	Thu, Jun 19, 2008	43.73	44.68	42.89	44.57
3774	NYSE	TMP	Wed, Jun 18, 2008	44.40	44.43	42.46	43.73
3773	NYSE	TMP	Tue, Jun 17, 2008	46.66	46.66	44.57	44.57
3772	NYSE	TMP	Mon, Jun 16, 2008	45.84	46.78	45.60	46.70
3771	NYSE	TMP	Fri, Jun 13, 2008	45.25	46.22	45.25	45.92
3770	NYSE	TMP	Thu, Jun 12, 2008	45.97	46.65	45.40	45.40
3769	NYSE	TMP	Wed, Jun 11, 2008	46.20	46.65	45.30	45.85
3768	NYSE	TMP	Tue, Jun 10, 2008	45.15	46.75	45.15	46.45
3767	NYSE	TMP	Mon, Jun 9, 2008	45.28	46.35	45.28	45.45
3766	NYSE	TMP	Fri, Jun 6, 2008	47.15	47.15	44.68	45.25
3765	NYSE	TMP	Thu, Jun 5, 2008	46.87	47.70	46.77	47.35
3764	NYSE	TMP	Wed, Jun 4, 2008	47.43	48.23	45.96	46.90
3763	NYSE	TMP	Tue, Jun 3, 2008	46.05	49.00	45.05	47.97
3762	NYSE	TMP	Mon, Jun 2, 2008	45.30	47.52	44.80	45.80
3761	NYSE	TMP	Fri, May 30, 2008	45.22	45.40	44.50	45.40
3760	NYSE	TMP	Thu, May 29, 2008	44.30	45.28	44.27	45.22
3759	NYSE	TMP	Wed, May 28, 2008	45.00	45.00	43.99	44.40
3758	NYSE	TMP	Tue, May 27, 2008	43.51	44.94	43.51	44.72
3757	NYSE	TMP	Fri, May 23, 2008	44.40	44.40	43.21	43.55
3756	NYSE	TMP	Thu, May 22, 2008	43.41	44.55	43.36	44.55
3755	NYSE	TMP	Wed, May 21, 2008	44.02	44.55	43.40	43.41
3754	NYSE	TMP	Tue, May 20, 2008	44.30	45.00	44.07	44.30
3753	NYSE	TMP	Mon, May 19, 2008	44.30	45.35	44.05	44.45
3752	NYSE	TMP	Fri, May 16, 2008	45.50	45.50	43.66	44.25
3751	NYSE	TMP	Thu, May 15, 2008	45.11	45.54	44.21	45.20
3750	NYSE	TMP	Wed, May 14, 2008	46.30	46.58	44.92	45.20
3749	NYSE	TMP	Tue, May 13, 2008	44.33	46.55	44.33	46.30
3748	NYSE	TMP	Mon, May 12, 2008	43.91	45.20	43.50	44.30
3747	NYSE	TMP	Fri, May 9, 2008	44.50	45.10	43.50	43.50
3746	NYSE	TMP	Thu, May 8, 2008	45.00	45.53	43.80	44.14
3745	NYSE	TMP	Wed, May 7, 2008	47.40	47.40	44.65	44.88
3744	NYSE	TMP	Tue, May 6, 2008	46.80	47.30	46.31	47.30
3743	NYSE	TMP	Mon, May 5, 2008	48.00	48.00	46.45	47.05
3742	NYSE	TMP	Fri, May 2, 2008	47.74	49.17	47.33	48.11
3741	NYSE	TMP	Thu, May 1, 2008	48.20	48.88	47.61	48.79
3740	NYSE	TMP	Wed, Apr 30, 2008	49.20	49.20	47.99	48.37
3739	NYSE	TMP	Tue, Apr 29, 2008	49.65	49.90	48.85	49.05
3738	NYSE	TMP	Mon, Apr 28, 2008	48.91	50.25	48.11	49.75
3737	NYSE	TMP	Fri, Apr 25, 2008	48.60	50.13	47.00	49.95
3736	NYSE	TMP	Thu, Apr 24, 2008	48.00	49.20	47.47	48.40
3735	NYSE	TMP	Wed, Apr 23, 2008	49.05	49.18	47.50	48.15
3734	NYSE	TMP	Tue, Apr 22, 2008	49.65	49.65	48.35	48.95
3733	NYSE	TMP	Mon, Apr 21, 2008	49.87	50.47	49.60	49.87
3732	NYSE	TMP	Fri, Apr 18, 2008	50.76	51.85	49.56	50.60
3731	NYSE	TMP	Thu, Apr 17, 2008	51.00	51.45	50.17	51.03
3730	NYSE	TMP	Wed, Apr 16, 2008	48.00	51.20	48.00	51.15
3729	NYSE	TMP	Tue, Apr 15, 2008	47.73	48.08	47.00	47.70
3728	NYSE	TMP	Mon, Apr 14, 2008	47.61	47.80	47.49	47.50
3727	NYSE	TMP	Fri, Apr 11, 2008	48.60	48.95	47.55	47.70
3726	NYSE	TMP	Thu, Apr 10, 2008	49.10	49.15	48.60	48.97
3725	NYSE	TMP	Wed, Apr 9, 2008	49.85	49.85	49.11	49.22
3724	NYSE	TMP	Tue, Apr 8, 2008	49.65	49.86	49.12	49.83
3723	NYSE	TMP	Mon, Apr 7, 2008	49.90	49.95	49.04	49.82
3722	NYSE	TMP	Fri, Apr 4, 2008	49.72	49.91	49.56	49.65
3721	NYSE	TMP	Thu, Apr 3, 2008	49.55	50.00	48.76	49.78
3720	NYSE	TMP	Wed, Apr 2, 2008	49.98	49.98	49.00	49.85
3719	NYSE	TMP	Tue, Apr 1, 2008	49.37	50.77	49.00	50.08
3718	NYSE	TMP	Mon, Mar 31, 2008	49.75	50.75	48.76	49.20
3717	NYSE	TMP	Fri, Mar 28, 2008	50.15	50.36	49.66	49.90
3716	NYSE	TMP	Thu, Mar 27, 2008	50.56	50.75	49.50	50.00
3715	NYSE	TMP	Wed, Mar 26, 2008	50.17	50.77	49.40	50.60
3714	NYSE	TMP	Tue, Mar 25, 2008	50.20	50.77	50.20	50.58
3713	NYSE	TMP	Mon, Mar 24, 2008	50.01	50.77	49.71	50.55
3712	NYSE	TMP	Thu, Mar 20, 2008	47.49	50.00	47.49	49.99
3711	NYSE	TMP	Wed, Mar 19, 2008	49.45	49.82	48.25	48.70
3710	NYSE	TMP	Tue, Mar 18, 2008	47.45	49.52	47.11	49.50
3709	NYSE	TMP	Mon, Mar 17, 2008	45.26	48.00	45.26	47.30
3708	NYSE	TMP	Fri, Mar 14, 2008	47.65	47.99	46.05	47.05
3707	NYSE	TMP	Thu, Mar 13, 2008	46.40	48.30	46.00	47.29
3706	NYSE	TMP	Wed, Mar 12, 2008	47.44	49.14	46.57	46.72
3705	NYSE	TMP	Tue, Mar 11, 2008	44.50	47.55	44.50	47.55
3704	NYSE	TMP	Mon, Mar 10, 2008	43.94	44.10	43.11	44.00
3703	NYSE	TMP	Fri, Mar 7, 2008	42.45	44.47	42.30	43.87
3702	NYSE	TMP	Thu, Mar 6, 2008	42.70	43.36	42.15	42.70
3701	NYSE	TMP	Wed, Mar 5, 2008	43.60	44.10	42.40	42.99
3700	NYSE	TMP	Tue, Mar 4, 2008	43.60	44.38	42.71	44.10
3699	NYSE	TMP	Mon, Mar 3, 2008	43.44	44.15	42.40	44.15
3698	NYSE	TMP	Fri, Feb 29, 2008	45.40	45.40	44.00	44.05
3697	NYSE	TMP	Thu, Feb 28, 2008	46.55	46.55	45.07	45.80
3696	NYSE	TMP	Wed, Feb 27, 2008	46.30	46.95	45.80	46.65
3695	NYSE	TMP	Tue, Feb 26, 2008	46.55	47.25	46.29	46.75
3694	NYSE	TMP	Mon, Feb 25, 2008	46.55	47.00	44.95	46.80
3693	NYSE	TMP	Fri, Feb 22, 2008	45.94	47.00	45.10	46.40
3692	NYSE	TMP	Thu, Feb 21, 2008	46.88	47.40	45.61	46.04
3691	NYSE	TMP	Wed, Feb 20, 2008	45.94	47.29	45.76	46.85
3690	NYSE	TMP	Tue, Feb 19, 2008	44.06	46.58	44.06	45.95
3689	NYSE	TMP	Fri, Feb 15, 2008	46.00	46.00	45.01	45.48
3688	NYSE	TMP	Thu, Feb 14, 2008	46.61	47.11	45.76	46.35
3687	NYSE	TMP	Wed, Feb 13, 2008	44.95	46.85	43.75	46.85
3686	NYSE	TMP	Tue, Feb 12, 2008	44.85	46.24	42.75	44.82
3685	NYSE	TMP	Mon, Feb 11, 2008	45.52	45.52	43.51	44.53
3684	NYSE	TMP	Fri, Feb 8, 2008	44.75	45.13	42.96	43.65
3683	NYSE	TMP	Thu, Feb 7, 2008	43.79	45.00	43.53	45.00
3682	NYSE	TMP	Wed, Feb 6, 2008	42.68	43.88	42.35	43.85
3681	NYSE	TMP	Tue, Feb 5, 2008	43.20	43.94	42.84	43.00
3680	NYSE	TMP	Mon, Feb 4, 2008	42.40	43.97	41.77	43.35
3679	NYSE	TMP	Fri, Feb 1, 2008	42.00	43.00	41.70	42.55
3678	NYSE	TMP	Thu, Jan 31, 2008	41.20	42.10	40.78	42.00
3677	NYSE	TMP	Wed, Jan 30, 2008	40.40	42.00	40.15	41.36
3676	NYSE	TMP	Tue, Jan 29, 2008	40.14	40.92	39.75	40.50
3675	NYSE	TMP	Mon, Jan 28, 2008	38.50	40.96	38.25	40.75
3674	NYSE	TMP	Fri, Jan 25, 2008	39.60	40.00	38.95	39.60
3673	NYSE	TMP	Thu, Jan 24, 2008	41.70	41.80	38.85	39.30
3672	NYSE	TMP	Wed, Jan 23, 2008	38.50	42.00	37.65	41.85
3671	NYSE	TMP	Tue, Jan 22, 2008	35.01	39.09	35.01	38.70
3670	NYSE	TMP	Fri, Jan 18, 2008	37.76	37.76	35.86	36.17
3669	NYSE	TMP	Thu, Jan 17, 2008	38.28	38.28	36.95	37.02
3668	NYSE	TMP	Wed, Jan 16, 2008	38.54	39.20	37.87	38.30
3667	NYSE	TMP	Tue, Jan 15, 2008	37.60	38.84	37.25	37.90
3666	NYSE	TMP	Mon, Jan 14, 2008	37.65	38.05	37.26	37.79
3665	NYSE	TMP	Fri, Jan 11, 2008	39.43	39.80	37.59	37.65
3664	NYSE	TMP	Thu, Jan 10, 2008	38.15	39.79	38.00	39.43
3663	NYSE	TMP	Wed, Jan 9, 2008	37.65	38.36	36.18	38.26
3662	NYSE	TMP	Tue, Jan 8, 2008	37.75	38.84	37.45	37.80
3661	NYSE	TMP	Mon, Jan 7, 2008	39.85	39.85	37.65	38.05
3660	NYSE	TMP	Fri, Jan 4, 2008	37.60	38.08	36.78	37.82
3659	NYSE	TMP	Thu, Jan 3, 2008	37.96	38.70	37.70	37.80
3658	NYSE	TMP	Wed, Jan 2, 2008	38.80	38.95	37.05	37.46
3657	NYSE	TMP	Mon, Dec 31, 2007	39.75	40.25	38.80	38.80
3656	NYSE	TMP	Fri, Dec 28, 2007	40.90	41.75	39.65	39.75
3655	NYSE	TMP	Thu, Dec 27, 2007	42.15	42.15	40.55	40.70
3654	NYSE	TMP	Wed, Dec 26, 2007	42.40	42.60	42.04	42.15
3653	NYSE	TMP	Mon, Dec 24, 2007	42.50	42.50	42.01	42.50
3652	NYSE	TMP	Fri, Dec 21, 2007	42.19	42.55	41.47	42.50
3651	NYSE	TMP	Thu, Dec 20, 2007	40.15	41.10	40.15	41.07
3650	NYSE	TMP	Wed, Dec 19, 2007	40.00	40.97	39.46	40.15
3649	NYSE	TMP	Tue, Dec 18, 2007	38.50	40.60	38.13	40.45
3648	NYSE	TMP	Mon, Dec 17, 2007	39.30	39.30	38.35	38.35
3647	NYSE	TMP	Fri, Dec 14, 2007	40.40	41.00	39.30	39.45
3646	NYSE	TMP	Thu, Dec 13, 2007	40.40	41.20	40.10	40.62
3645	NYSE	TMP	Wed, Dec 12, 2007	42.00	42.39	40.16	40.85
3644	NYSE	TMP	Tue, Dec 11, 2007	41.47	43.00	40.86	41.19
3643	NYSE	TMP	Mon, Dec 10, 2007	41.75	42.25	41.43	42.12
3642	NYSE	TMP	Fri, Dec 7, 2007	41.84	41.98	41.46	41.75
3641	NYSE	TMP	Thu, Dec 6, 2007	41.00	42.03	40.77	41.80
3640	NYSE	TMP	Wed, Dec 5, 2007	40.40	41.63	40.04	41.00
3639	NYSE	TMP	Tue, Dec 4, 2007	42.20	42.29	39.85	39.85
3638	NYSE	TMP	Mon, Dec 3, 2007	42.50	42.55	41.77	42.20
3637	NYSE	TMP	Fri, Nov 30, 2007	42.23	42.89	41.50	42.55
3636	NYSE	TMP	Thu, Nov 29, 2007	42.85	42.88	40.50	41.00
3635	NYSE	TMP	Wed, Nov 28, 2007	40.50	43.04	40.50	43.04
3634	NYSE	TMP	Tue, Nov 27, 2007	38.30	40.70	38.30	40.36
3633	NYSE	TMP	Mon, Nov 26, 2007	41.85	41.91	38.25	38.35
3632	NYSE	TMP	Fri, Nov 23, 2007	39.70	41.90	39.70	41.40
3631	NYSE	TMP	Wed, Nov 21, 2007	40.90	41.39	39.45	39.55
3630	NYSE	TMP	Tue, Nov 20, 2007	40.83	42.55	40.25	41.25
3629	NYSE	TMP	Mon, Nov 19, 2007	40.68	40.83	38.75	40.83
3628	NYSE	TMP	Fri, Nov 16, 2007	41.72	41.90	40.65	41.20
3627	NYSE	TMP	Thu, Nov 15, 2007	42.40	42.40	40.65	41.57
3626	NYSE	TMP	Wed, Nov 14, 2007	42.95	44.21	42.54	42.90
3625	NYSE	TMP	Tue, Nov 13, 2007	41.80	42.60	41.40	42.60
3624	NYSE	TMP	Mon, Nov 12, 2007	41.48	41.90	39.45	41.55
3623	NYSE	TMP	Fri, Nov 9, 2007	41.00	41.00	38.40	39.60
3622	NYSE	TMP	Thu, Nov 8, 2007	39.73	41.35	39.55	41.20
3621	NYSE	TMP	Wed, Nov 7, 2007	39.55	41.45	39.55	39.90
3620	NYSE	TMP	Tue, Nov 6, 2007	41.60	41.60	38.70	40.05
3619	NYSE	TMP	Mon, Nov 5, 2007	39.27	41.77	39.27	41.45
3618	NYSE	TMP	Fri, Nov 2, 2007	38.40	39.17	37.75	39.07
3617	NYSE	TMP	Thu, Nov 1, 2007	41.15	41.15	37.90	37.90
3616	NYSE	TMP	Wed, Oct 31, 2007	40.80	41.95	40.10	41.54
3615	NYSE	TMP	Tue, Oct 30, 2007	39.75	41.00	39.56	40.75
3614	NYSE	TMP	Mon, Oct 29, 2007	39.95	39.96	38.86	39.85
3613	NYSE	TMP	Fri, Oct 26, 2007	38.55	39.96	38.55	39.96
3612	NYSE	TMP	Thu, Oct 25, 2007	37.45	38.12	37.30	37.85
3611	NYSE	TMP	Wed, Oct 24, 2007	36.69	37.56	36.53	37.30
3610	NYSE	TMP	Tue, Oct 23, 2007	35.70	36.74	35.65	36.74
3609	NYSE	TMP	Mon, Oct 22, 2007	34.80	36.15	34.60	35.91
3608	NYSE	TMP	Fri, Oct 19, 2007	36.50	36.50	34.49	34.65
3607	NYSE	TMP	Thu, Oct 18, 2007	37.20	37.65	36.30	36.50
3606	NYSE	TMP	Wed, Oct 17, 2007	38.61	39.10	36.50	37.38
3605	NYSE	TMP	Tue, Oct 16, 2007	38.52	39.25	37.90	38.40
3604	NYSE	TMP	Mon, Oct 15, 2007	39.95	39.98	38.16	38.55
3603	NYSE	TMP	Fri, Oct 12, 2007	40.95	41.20	39.51	39.95
3602	NYSE	TMP	Thu, Oct 11, 2007	40.70	41.65	40.30	40.85
3601	NYSE	TMP	Wed, Oct 10, 2007	41.10	41.24	40.00	40.55
3600	NYSE	TMP	Tue, Oct 9, 2007	40.18	41.15	40.18	40.99
3599	NYSE	TMP	Mon, Oct 8, 2007	41.20	41.24	40.00	40.15
3598	NYSE	TMP	Fri, Oct 5, 2007	40.60	41.50	40.60	41.40
3597	NYSE	TMP	Thu, Oct 4, 2007	40.30	41.00	40.16	40.30
3596	NYSE	TMP	Wed, Oct 3, 2007	41.10	41.50	40.10	40.30
3595	NYSE	TMP	Tue, Oct 2, 2007	39.80	41.25	39.79	41.24
3594	NYSE	TMP	Mon, Oct 1, 2007	39.65	40.29	39.63	39.90
3593	NYSE	TMP	Fri, Sep 28, 2007	40.25	40.35	39.66	39.70
3592	NYSE	TMP	Thu, Sep 27, 2007	40.17	41.07	40.00	40.35
3591	NYSE	TMP	Wed, Sep 26, 2007	39.95	40.75	39.73	40.15
3590	NYSE	TMP	Tue, Sep 25, 2007	38.16	40.40	38.16	39.77
3589	NYSE	TMP	Mon, Sep 24, 2007	40.30	40.30	38.25	38.33
3588	NYSE	TMP	Fri, Sep 21, 2007	40.60	40.75	37.18	40.35
3587	NYSE	TMP	Thu, Sep 20, 2007	40.85	40.86	39.21	40.01
3586	NYSE	TMP	Wed, Sep 19, 2007	39.90	41.00	39.85	40.95
3585	NYSE	TMP	Tue, Sep 18, 2007	37.60	39.85	37.60	39.78
3584	NYSE	TMP	Mon, Sep 17, 2007	38.49	38.94	37.49	37.49
3583	NYSE	TMP	Fri, Sep 14, 2007	38.70	39.30	38.20	38.49
3582	NYSE	TMP	Thu, Sep 13, 2007	37.40	39.00	37.40	38.75
3581	NYSE	TMP	Wed, Sep 12, 2007	37.83	38.10	36.91	37.20
3580	NYSE	TMP	Tue, Sep 11, 2007	36.00	38.20	36.00	37.90
3579	NYSE	TMP	Mon, Sep 10, 2007	35.95	36.75	35.50	35.95
3578	NYSE	TMP	Fri, Sep 7, 2007	37.00	37.00	35.50	35.70
3577	NYSE	TMP	Thu, Sep 6, 2007	36.80	37.73	36.80	37.10
3576	NYSE	TMP	Wed, Sep 5, 2007	38.30	38.34	36.65	36.65
3575	NYSE	TMP	Tue, Sep 4, 2007	39.04	39.30	37.50	38.40
3574	NYSE	TMP	Fri, Aug 31, 2007	37.95	39.00	37.80	38.60
3573	NYSE	TMP	Thu, Aug 30, 2007	37.50	38.10	37.45	37.45
3572	NYSE	TMP	Wed, Aug 29, 2007	36.15	37.90	35.35	37.90
3571	NYSE	TMP	Tue, Aug 28, 2007	38.35	38.35	36.00	36.00
3570	NYSE	TMP	Mon, Aug 27, 2007	39.75	39.75	38.25	38.55
3569	NYSE	TMP	Fri, Aug 24, 2007	39.00	40.30	38.71	39.89
3568	NYSE	TMP	Thu, Aug 23, 2007	41.10	41.10	39.05	39.05
3567	NYSE	TMP	Wed, Aug 22, 2007	39.65	41.56	39.65	41.19
3566	NYSE	TMP	Tue, Aug 21, 2007	41.20	41.64	39.10	39.15
3565	NYSE	TMP	Mon, Aug 20, 2007	41.91	42.06	39.71	41.47
3564	NYSE	TMP	Fri, Aug 17, 2007	39.80	43.34	39.80	41.89
3563	NYSE	TMP	Thu, Aug 16, 2007	37.10	39.92	37.10	39.92
3562	NYSE	TMP	Wed, Aug 15, 2007	36.25	38.15	36.09	36.70
3561	NYSE	TMP	Tue, Aug 14, 2007	37.70	37.70	36.00	36.25
3560	NYSE	TMP	Mon, Aug 13, 2007	38.00	38.75	37.05	37.87
3559	NYSE	TMP	Fri, Aug 10, 2007	35.50	39.75	35.28	37.85
3558	NYSE	TMP	Thu, Aug 9, 2007	35.35	36.00	34.70	35.77
3557	NYSE	TMP	Wed, Aug 8, 2007	33.85	36.07	33.70	35.35
3556	NYSE	TMP	Tue, Aug 7, 2007	32.10	34.30	32.10	33.64
3555	NYSE	TMP	Mon, Aug 6, 2007	30.75	32.50	30.60	32.30
3554	NYSE	TMP	Fri, Aug 3, 2007	33.75	33.75	30.62	30.70
3553	NYSE	TMP	Thu, Aug 2, 2007	32.75	33.95	32.08	33.70
3552	NYSE	TMP	Wed, Aug 1, 2007	31.77	32.80	31.10	32.60
3551	NYSE	TMP	Tue, Jul 31, 2007	33.00	33.58	31.75	31.80
3550	NYSE	TMP	Mon, Jul 30, 2007	33.20	33.68	33.00	33.20
3549	NYSE	TMP	Fri, Jul 27, 2007	33.00	34.30	32.95	33.37
3548	NYSE	TMP	Thu, Jul 26, 2007	33.30	33.30	32.60	33.10
3547	NYSE	TMP	Wed, Jul 25, 2007	32.60	33.80	31.85	33.60
3546	NYSE	TMP	Tue, Jul 24, 2007	33.50	33.52	31.65	32.27
3545	NYSE	TMP	Mon, Jul 23, 2007	33.85	34.29	33.34	33.46
3544	NYSE	TMP	Fri, Jul 20, 2007	35.00	35.15	33.34	33.72
3543	NYSE	TMP	Thu, Jul 19, 2007	35.70	36.58	35.60	35.64
3542	NYSE	TMP	Wed, Jul 18, 2007	35.70	35.70	34.82	35.50
3541	NYSE	TMP	Tue, Jul 17, 2007	35.25	36.49	35.25	35.84
3540	NYSE	TMP	Mon, Jul 16, 2007	36.75	37.30	35.48	35.74
3539	NYSE	TMP	Fri, Jul 13, 2007	37.70	37.70	36.85	36.85
3538	NYSE	TMP	Thu, Jul 12, 2007	36.00	37.99	36.00	37.79
3537	NYSE	TMP	Wed, Jul 11, 2007	35.60	36.87	35.45	35.80
3536	NYSE	TMP	Tue, Jul 10, 2007	37.15	37.50	35.18	35.61
3535	NYSE	TMP	Mon, Jul 9, 2007	38.50	38.65	37.27	37.40
3534	NYSE	TMP	Fri, Jul 6, 2007	37.40	38.45	37.30	38.40
3533	NYSE	TMP	Thu, Jul 5, 2007	37.70	37.70	37.45	37.65
3532	NYSE	TMP	Tue, Jul 3, 2007	37.55	37.85	37.55	37.70
3531	NYSE	TMP	Mon, Jul 2, 2007	37.55	37.71	37.53	37.60
3530	NYSE	TMP	Fri, Jun 29, 2007	37.80	38.68	37.37	37.40
3529	NYSE	TMP	Thu, Jun 28, 2007	37.70	38.25	37.50	37.59
3528	NYSE	TMP	Wed, Jun 27, 2007	37.20	37.91	37.10	37.90
3527	NYSE	TMP	Tue, Jun 26, 2007	38.65	38.69	37.03	37.36
3526	NYSE	TMP	Mon, Jun 25, 2007	39.00	39.00	38.50	38.54
3525	NYSE	TMP	Fri, Jun 22, 2007	40.10	40.45	38.34	39.00
3524	NYSE	TMP	Thu, Jun 21, 2007	39.85	40.15	39.73	40.10
3523	NYSE	TMP	Wed, Jun 20, 2007	39.70	40.57	39.70	40.25
3522	NYSE	TMP	Tue, Jun 19, 2007	39.00	39.53	39.00	39.50
3521	NYSE	TMP	Mon, Jun 18, 2007	39.47	39.65	39.00	39.09
3520	NYSE	TMP	Fri, Jun 15, 2007	39.90	39.90	39.30	39.45
3519	NYSE	TMP	Thu, Jun 14, 2007	38.07	39.61	38.07	38.87
3518	NYSE	TMP	Wed, Jun 13, 2007	36.90	38.35	36.90	38.07
3517	NYSE	TMP	Tue, Jun 12, 2007	37.70	37.78	36.75	36.84
3516	NYSE	TMP	Mon, Jun 11, 2007	36.85	38.65	36.85	37.81
3515	NYSE	TMP	Fri, Jun 8, 2007	36.25	36.89	36.25	36.82
3514	NYSE	TMP	Thu, Jun 7, 2007	36.17	36.88	36.17	36.30
3513	NYSE	TMP	Wed, Jun 6, 2007	36.60	36.80	36.17	36.29
3512	NYSE	TMP	Tue, Jun 5, 2007	36.81	37.25	36.50	36.70
3511	NYSE	TMP	Mon, Jun 4, 2007	37.60	38.36	36.79	37.01
3510	NYSE	TMP	Fri, Jun 1, 2007	37.50	38.17	37.50	37.72
3509	NYSE	TMP	Thu, May 31, 2007	37.45	37.95	36.72	37.30
3508	NYSE	TMP	Wed, May 30, 2007	37.10	37.60	36.95	37.28
3507	NYSE	TMP	Tue, May 29, 2007	37.25	37.40	37.05	37.35
3506	NYSE	TMP	Fri, May 25, 2007	36.73	37.15	36.69	37.05
3505	NYSE	TMP	Thu, May 24, 2007	37.16	37.30	36.65	36.72
3504	NYSE	TMP	Wed, May 23, 2007	37.10	37.76	36.75	37.15
3503	NYSE	TMP	Tue, May 22, 2007	36.70	37.23	36.68	37.15
3502	NYSE	TMP	Mon, May 21, 2007	36.76	37.10	36.50	36.88
3501	NYSE	TMP	Fri, May 18, 2007	36.76	37.15	36.20	36.91
3500	NYSE	TMP	Thu, May 17, 2007	36.93	37.50	36.65	36.75
3499	NYSE	TMP	Wed, May 16, 2007	36.60	36.95	36.30	36.93
3498	NYSE	TMP	Tue, May 15, 2007	36.80	37.05	36.25	36.44
3497	NYSE	TMP	Mon, May 14, 2007	38.01	38.20	36.50	36.75
3496	NYSE	TMP	Fri, May 11, 2007	37.15	38.29	37.15	37.99
3495	NYSE	TMP	Thu, May 10, 2007	38.55	38.65	36.98	37.00
3494	NYSE	TMP	Wed, May 9, 2007	37.55	38.47	37.33	38.47
3493	NYSE	TMP	Tue, May 8, 2007	38.50	38.50	37.71	37.80
3492	NYSE	TMP	Mon, May 7, 2007	39.30	39.55	38.45	38.58
3491	NYSE	TMP	Fri, May 4, 2007	39.55	39.72	39.21	39.39
3490	NYSE	TMP	Thu, May 3, 2007	39.70	40.15	39.45	39.45
3489	NYSE	TMP	Wed, May 2, 2007	38.25	39.65	38.25	39.65
3488	NYSE	TMP	Tue, May 1, 2007	38.65	38.80	37.71	38.31
3487	NYSE	TMP	Mon, Apr 30, 2007	40.28	40.32	38.70	38.70
3486	NYSE	TMP	Fri, Apr 27, 2007	40.20	40.50	40.10	40.30
3485	NYSE	TMP	Thu, Apr 26, 2007	39.90	40.20	39.73	40.17
3484	NYSE	TMP	Wed, Apr 25, 2007	40.25	40.35	39.90	39.90
3483	NYSE	TMP	Tue, Apr 24, 2007	40.50	40.50	40.02	40.12
3482	NYSE	TMP	Mon, Apr 23, 2007	41.30	41.40	40.62	40.66
3481	NYSE	TMP	Fri, Apr 20, 2007	41.35	41.46	40.92	41.46
3480	NYSE	TMP	Thu, Apr 19, 2007	41.60	41.74	41.17	41.33
3479	NYSE	TMP	Wed, Apr 18, 2007	41.91	42.00	41.70	41.70
3478	NYSE	TMP	Tue, Apr 17, 2007	41.90	42.14	41.90	42.01
3477	NYSE	TMP	Mon, Apr 16, 2007	41.20	42.05	41.20	42.04
3476	NYSE	TMP	Fri, Apr 13, 2007	41.00	41.10	41.00	41.09
3475	NYSE	TMP	Thu, Apr 12, 2007	40.51	41.06	40.36	41.04
3474	NYSE	TMP	Wed, Apr 11, 2007	41.60	41.60	40.51	40.64
3473	NYSE	TMP	Tue, Apr 10, 2007	41.50	41.68	41.41	41.51
3472	NYSE	TMP	Mon, Apr 9, 2007	42.25	42.28	41.50	41.50
3471	NYSE	TMP	Thu, Apr 5, 2007	42.60	42.60	42.17	42.25
3470	NYSE	TMP	Wed, Apr 4, 2007	41.65	42.75	41.65	42.35
3469	NYSE	TMP	Tue, Apr 3, 2007	40.75	41.79	40.75	41.79
3468	NYSE	TMP	Mon, Apr 2, 2007	41.80	41.95	40.50	40.53
3467	NYSE	TMP	Fri, Mar 30, 2007	41.99	42.52	41.70	41.86
3466	NYSE	TMP	Thu, Mar 29, 2007	42.45	42.55	41.75	41.80
3465	NYSE	TMP	Wed, Mar 28, 2007	42.45	43.10	42.19	42.21
3464	NYSE	TMP	Tue, Mar 27, 2007	42.35	42.67	42.35	42.57
3463	NYSE	TMP	Mon, Mar 26, 2007	42.20	42.60	42.20	42.53
3462	NYSE	TMP	Fri, Mar 23, 2007	42.90	43.20	42.30	42.49
3461	NYSE	TMP	Thu, Mar 22, 2007	43.75	44.16	42.79	42.89
3460	NYSE	TMP	Wed, Mar 21, 2007	42.00	43.75	41.71	43.57
3459	NYSE	TMP	Tue, Mar 20, 2007	41.75	42.29	41.75	42.10
3458	NYSE	TMP	Mon, Mar 19, 2007	40.90	42.03	40.90	41.85
3457	NYSE	TMP	Fri, Mar 16, 2007	41.40	41.40	40.73	40.73
3456	NYSE	TMP	Thu, Mar 15, 2007	40.85	41.64	40.85	41.45
3455	NYSE	TMP	Wed, Mar 14, 2007	39.35	40.80	39.35	40.75
3454	NYSE	TMP	Tue, Mar 13, 2007	40.75	40.96	39.11	39.15
3453	NYSE	TMP	Mon, Mar 12, 2007	41.10	41.11	40.51	40.85
3452	NYSE	TMP	Fri, Mar 9, 2007	40.85	42.05	40.85	41.10
3451	NYSE	TMP	Thu, Mar 8, 2007	41.60	42.54	40.61	40.62
3450	NYSE	TMP	Wed, Mar 7, 2007	42.55	42.79	41.39	41.40
3449	NYSE	TMP	Tue, Mar 6, 2007	40.20	42.57	40.20	42.56
3448	NYSE	TMP	Mon, Mar 5, 2007	39.80	41.25	39.80	39.95
3447	NYSE	TMP	Fri, Mar 2, 2007	41.10	41.35	39.95	39.95
3446	NYSE	TMP	Thu, Mar 1, 2007	41.00	41.29	40.03	41.29
3445	NYSE	TMP	Wed, Feb 28, 2007	41.00	41.37	40.62	41.15
3444	NYSE	TMP	Tue, Feb 27, 2007	41.80	41.90	40.10	40.85
3443	NYSE	TMP	Mon, Feb 26, 2007	42.70	42.70	41.50	41.95
3442	NYSE	TMP	Fri, Feb 23, 2007	43.45	43.45	42.20	42.55
3441	NYSE	TMP	Thu, Feb 22, 2007	43.01	43.60	42.95	43.60
3440	NYSE	TMP	Wed, Feb 21, 2007	42.96	43.74	42.75	43.24
3439	NYSE	TMP	Tue, Feb 20, 2007	42.15	43.25	42.10	43.16
3438	NYSE	TMP	Fri, Feb 16, 2007	42.75	42.79	42.11	42.11
3437	NYSE	TMP	Thu, Feb 15, 2007	43.23	43.40	42.65	42.65
3436	NYSE	TMP	Wed, Feb 14, 2007	44.30	44.55	43.20	43.20
3435	NYSE	TMP	Tue, Feb 13, 2007	43.50	44.30	43.31	44.30
3434	NYSE	TMP	Mon, Feb 12, 2007	42.40	43.50	42.40	43.50
3433	NYSE	TMP	Fri, Feb 9, 2007	44.50	44.95	42.25	42.25
3432	NYSE	TMP	Thu, Feb 8, 2007	44.62	45.00	44.50	44.50
3431	NYSE	TMP	Wed, Feb 7, 2007	42.91	44.75	42.90	44.60
3430	NYSE	TMP	Tue, Feb 6, 2007	43.15	43.35	42.80	43.17
3429	NYSE	TMP	Mon, Feb 5, 2007	44.54	44.57	42.53	42.54
3428	NYSE	TMP	Fri, Feb 2, 2007	44.01	44.84	44.01	44.31
3427	NYSE	TMP	Thu, Feb 1, 2007	43.76	43.99	43.60	43.99
3426	NYSE	TMP	Wed, Jan 31, 2007	43.56	43.99	43.40	43.76
3425	NYSE	TMP	Tue, Jan 30, 2007	43.70	43.80	43.50	43.80
3424	NYSE	TMP	Mon, Jan 29, 2007	43.45	43.63	43.40	43.63
3423	NYSE	TMP	Fri, Jan 26, 2007	43.40	43.45	42.68	43.36
3422	NYSE	TMP	Thu, Jan 25, 2007	44.00	44.01	43.10	43.41
3421	NYSE	TMP	Wed, Jan 24, 2007	42.70	44.10	42.70	44.10
3420	NYSE	TMP	Tue, Jan 23, 2007	42.70	42.85	42.60	42.65
3419	NYSE	TMP	Mon, Jan 22, 2007	43.35	43.50	42.49	42.55
3418	NYSE	TMP	Fri, Jan 19, 2007	42.95	43.45	42.95	43.45
3417	NYSE	TMP	Thu, Jan 18, 2007	43.50	43.51	42.95	42.95
3416	NYSE	TMP	Wed, Jan 17, 2007	44.15	44.25	43.42	43.51
3415	NYSE	TMP	Tue, Jan 16, 2007	45.00	45.35	44.20	44.21
3414	NYSE	TMP	Fri, Jan 12, 2007	44.45	44.99	44.40	44.98
3413	NYSE	TMP	Thu, Jan 11, 2007	44.11	44.49	44.05	44.48
3412	NYSE	TMP	Wed, Jan 10, 2007	44.15	44.35	44.01	44.02
3411	NYSE	TMP	Tue, Jan 9, 2007	44.35	44.39	43.80	44.29
3410	NYSE	TMP	Mon, Jan 8, 2007	44.36	44.45	44.01	44.38
3409	NYSE	TMP	Fri, Jan 5, 2007	46.25	46.26	44.35	44.36
3408	NYSE	TMP	Thu, Jan 4, 2007	45.25	46.42	45.00	46.42
3407	NYSE	TMP	Wed, Jan 3, 2007	45.40	45.75	44.50	45.35
3406	NYSE	TMP	Fri, Dec 29, 2006	46.40	46.50	45.25	45.45
3405	NYSE	TMP	Thu, Dec 28, 2006	47.01	47.10	46.00	46.55
3404	NYSE	TMP	Wed, Dec 27, 2006	46.60	47.25	46.53	47.20
3403	NYSE	TMP	Tue, Dec 26, 2006	45.00	46.45	45.00	46.45
3402	NYSE	TMP	Fri, Dec 22, 2006	45.75	45.75	44.80	45.10
3401	NYSE	TMP	Thu, Dec 21, 2006	45.75	46.40	45.75	45.76
3400	NYSE	TMP	Wed, Dec 20, 2006	45.83	45.99	45.50	45.65
3399	NYSE	TMP	Tue, Dec 19, 2006	45.20	45.34	45.05	45.34
3398	NYSE	TMP	Mon, Dec 18, 2006	46.15	46.25	45.01	45.20
3397	NYSE	TMP	Fri, Dec 15, 2006	46.11	46.39	46.01	46.34
3396	NYSE	TMP	Thu, Dec 14, 2006	45.25	46.35	45.25	46.10
3395	NYSE	TMP	Wed, Dec 13, 2006	45.75	45.75	44.88	45.19
3394	NYSE	TMP	Tue, Dec 12, 2006	45.80	45.95	45.30	45.50
3393	NYSE	TMP	Mon, Dec 11, 2006	45.50	45.85	45.50	45.85
3392	NYSE	TMP	Fri, Dec 8, 2006	45.96	46.04	45.70	45.70
3391	NYSE	TMP	Thu, Dec 7, 2006	46.00	46.15	45.85	45.96
3390	NYSE	TMP	Wed, Dec 6, 2006	45.60	46.50	45.41	46.29
3389	NYSE	TMP	Tue, Dec 5, 2006	46.00	46.50	45.80	45.85
3388	NYSE	TMP	Mon, Dec 4, 2006	44.45	45.73	44.40	45.73
3387	NYSE	TMP	Fri, Dec 1, 2006	45.10	45.10	43.75	44.30
3386	NYSE	TMP	Thu, Nov 30, 2006	45.00	45.25	44.65	45.25
3385	NYSE	TMP	Wed, Nov 29, 2006	45.40	45.40	44.90	45.11
3384	NYSE	TMP	Tue, Nov 28, 2006	45.66	45.90	44.91	45.24
3383	NYSE	TMP	Mon, Nov 27, 2006	47.00	47.00	45.55	45.61
3382	NYSE	TMP	Fri, Nov 24, 2006	47.90	47.90	47.10	47.15
3381	NYSE	TMP	Wed, Nov 22, 2006	48.40	48.45	48.01	48.10
3380	NYSE	TMP	Tue, Nov 21, 2006	48.25	48.57	48.25	48.30
3379	NYSE	TMP	Mon, Nov 20, 2006	47.95	48.80	47.95	48.42
3378	NYSE	TMP	Fri, Nov 17, 2006	48.56	48.75	47.90	48.05
3377	NYSE	TMP	Thu, Nov 16, 2006	48.60	48.84	48.00	48.56
3376	NYSE	TMP	Wed, Nov 15, 2006	47.30	48.32	47.30	48.15
3375	NYSE	TMP	Tue, Nov 14, 2006	46.75	47.20	46.11	47.20
3374	NYSE	TMP	Mon, Nov 13, 2006	46.20	46.95	46.20	46.72
3373	NYSE	TMP	Fri, Nov 10, 2006	44.81	46.14	44.75	46.10
3372	NYSE	TMP	Thu, Nov 9, 2006	45.75	45.79	44.78	44.81
3371	NYSE	TMP	Wed, Nov 8, 2006	44.80	45.65	44.80	45.57
3370	NYSE	TMP	Tue, Nov 7, 2006	45.60	46.15	45.00	45.00
3369	NYSE	TMP	Mon, Nov 6, 2006	45.83	45.90	45.59	45.75
3368	NYSE	TMP	Fri, Nov 3, 2006	45.95	46.05	45.65	45.83
3367	NYSE	TMP	Thu, Nov 2, 2006	45.70	46.50	45.70	45.79
3366	NYSE	TMP	Wed, Nov 1, 2006	48.75	48.75	46.16	46.19
3365	NYSE	TMP	Tue, Oct 31, 2006	50.75	50.75	48.95	49.15
3364	NYSE	TMP	Mon, Oct 30, 2006	49.55	50.80	49.30	50.80
3363	NYSE	TMP	Fri, Oct 27, 2006	49.75	49.95	49.61	49.70
3362	NYSE	TMP	Thu, Oct 26, 2006	48.95	49.95	48.85	49.95
3361	NYSE	TMP	Wed, Oct 25, 2006	48.95	49.00	48.41	48.70
3360	NYSE	TMP	Tue, Oct 24, 2006	48.80	48.80	48.64	48.78
3359	NYSE	TMP	Mon, Oct 23, 2006	48.85	49.30	48.70	48.80
3358	NYSE	TMP	Fri, Oct 20, 2006	50.25	50.25	48.70	49.00
3357	NYSE	TMP	Thu, Oct 19, 2006	47.75	50.05	47.63	50.05
3356	NYSE	TMP	Wed, Oct 18, 2006	47.75	48.25	47.70	47.85
3355	NYSE	TMP	Tue, Oct 17, 2006	47.75	48.00	47.45	48.00
3354	NYSE	TMP	Mon, Oct 16, 2006	47.55	47.99	47.50	47.99
3353	NYSE	TMP	Fri, Oct 13, 2006	46.50	47.50	46.50	47.48
3352	NYSE	TMP	Thu, Oct 12, 2006	46.30	46.50	46.10	46.50
3351	NYSE	TMP	Wed, Oct 11, 2006	46.20	46.45	46.00	46.15
3350	NYSE	TMP	Tue, Oct 10, 2006	46.45	46.45	46.01	46.20
3349	NYSE	TMP	Mon, Oct 9, 2006	45.70	46.35	45.70	46.35
3348	NYSE	TMP	Fri, Oct 6, 2006	45.80	45.95	45.70	45.80
3347	NYSE	TMP	Thu, Oct 5, 2006	44.90	45.85	44.90	45.85
3346	NYSE	TMP	Wed, Oct 4, 2006	44.10	45.00	44.09	45.00
3345	NYSE	TMP	Tue, Oct 3, 2006	44.14	44.55	43.90	44.00
3344	NYSE	TMP	Mon, Oct 2, 2006	45.35	45.35	44.14	44.14
3343	NYSE	TMP	Fri, Sep 29, 2006	45.95	46.00	45.45	45.45
3342	NYSE	TMP	Thu, Sep 28, 2006	45.75	45.99	45.65	45.95
3341	NYSE	TMP	Wed, Sep 27, 2006	45.65	46.20	45.60	45.90
3340	NYSE	TMP	Tue, Sep 26, 2006	45.78	45.88	45.30	45.75
3339	NYSE	TMP	Mon, Sep 25, 2006	44.95	45.85	44.95	45.76
3338	NYSE	TMP	Fri, Sep 22, 2006	45.40	45.50	44.80	44.80
3337	NYSE	TMP	Thu, Sep 21, 2006	45.65	46.15	45.54	45.56
3336	NYSE	TMP	Wed, Sep 20, 2006	45.03	45.75	45.03	45.50
3335	NYSE	TMP	Tue, Sep 19, 2006	45.30	45.48	44.65	44.83
3334	NYSE	TMP	Mon, Sep 18, 2006	45.75	45.92	45.32	45.41
3333	NYSE	TMP	Fri, Sep 15, 2006	45.70	45.87	45.50	45.87
3332	NYSE	TMP	Thu, Sep 14, 2006	45.30	45.70	45.25	45.59
3331	NYSE	TMP	Wed, Sep 13, 2006	45.20	45.40	45.00	45.40
3330	NYSE	TMP	Tue, Sep 12, 2006	43.65	45.45	43.65	45.45
3329	NYSE	TMP	Mon, Sep 11, 2006	43.37	43.75	43.22	43.65
3328	NYSE	TMP	Fri, Sep 8, 2006	43.50	43.50	43.30	43.44
3327	NYSE	TMP	Thu, Sep 7, 2006	43.90	43.99	43.55	43.73
3326	NYSE	TMP	Wed, Sep 6, 2006	44.40	44.60	43.91	43.94
3325	NYSE	TMP	Tue, Sep 5, 2006	44.85	44.85	44.45	44.59
3324	NYSE	TMP	Fri, Sep 1, 2006	44.85	45.00	44.50	44.70
3323	NYSE	TMP	Thu, Aug 31, 2006	43.70	45.00	43.51	44.86
3322	NYSE	TMP	Wed, Aug 30, 2006	43.70	43.75	43.32	43.55
3321	NYSE	TMP	Tue, Aug 29, 2006	43.25	43.64	43.09	43.60
3320	NYSE	TMP	Mon, Aug 28, 2006	42.23	43.09	42.23	43.09
3319	NYSE	TMP	Fri, Aug 25, 2006	42.00	42.23	42.00	42.23
3318	NYSE	TMP	Thu, Aug 24, 2006	42.25	42.30	42.02	42.11
3317	NYSE	TMP	Wed, Aug 23, 2006	43.15	43.15	42.25	42.25
3316	NYSE	TMP	Tue, Aug 22, 2006	43.00	43.20	42.60	43.04
3315	NYSE	TMP	Mon, Aug 21, 2006	43.70	43.70	43.10	43.10
3314	NYSE	TMP	Fri, Aug 18, 2006	43.65	44.09	43.45	43.82
3313	NYSE	TMP	Thu, Aug 17, 2006	43.25	44.18	43.25	43.44
3312	NYSE	TMP	Wed, Aug 16, 2006	43.50	43.53	43.15	43.32
3311	NYSE	TMP	Tue, Aug 15, 2006	42.45	43.38	42.45	42.94
3310	NYSE	TMP	Mon, Aug 14, 2006	42.00	42.48	41.95	41.95
3309	NYSE	TMP	Fri, Aug 11, 2006	41.95	42.20	41.70	41.80
3308	NYSE	TMP	Thu, Aug 10, 2006	41.90	42.10	41.25	42.01
3307	NYSE	TMP	Wed, Aug 9, 2006	42.55	43.10	42.01	42.02
3306	NYSE	TMP	Tue, Aug 8, 2006	42.90	43.20	42.40	42.41
3305	NYSE	TMP	Mon, Aug 7, 2006	42.60	42.80	42.44	42.70
3304	NYSE	TMP	Fri, Aug 4, 2006	44.09	44.09	42.61	42.71
3303	NYSE	TMP	Thu, Aug 3, 2006	43.10	44.09	43.05	44.08
3302	NYSE	TMP	Wed, Aug 2, 2006	42.66	43.45	42.66	43.10
3301	NYSE	TMP	Tue, Aug 1, 2006	42.21	42.75	41.55	42.65
3300	NYSE	TMP	Mon, Jul 31, 2006	43.88	43.88	41.71	42.50
3299	NYSE	TMP	Fri, Jul 28, 2006	42.95	46.53	39.30	44.08
3298	NYSE	TMP	Thu, Jul 27, 2006	43.65	43.70	42.80	42.81
3297	NYSE	TMP	Wed, Jul 26, 2006	43.25	43.60	43.25	43.43
3296	NYSE	TMP	Tue, Jul 25, 2006	43.30	43.55	43.23	43.42
3295	NYSE	TMP	Mon, Jul 24, 2006	42.25	43.15	42.25	43.15
3294	NYSE	TMP	Fri, Jul 21, 2006	43.11	43.11	41.65	42.87
3293	NYSE	TMP	Thu, Jul 20, 2006	43.60	43.60	43.10	43.10
3292	NYSE	TMP	Wed, Jul 19, 2006	42.35	43.75	42.35	43.74
3291	NYSE	TMP	Tue, Jul 18, 2006	41.55	42.35	41.50	42.35
3290	NYSE	TMP	Mon, Jul 17, 2006	41.50	41.70	41.33	41.37
3289	NYSE	TMP	Fri, Jul 14, 2006	41.80	41.87	41.24	41.62
3288	NYSE	TMP	Thu, Jul 13, 2006	42.30	42.68	41.90	41.90
3287	NYSE	TMP	Wed, Jul 12, 2006	42.60	42.75	42.47	42.49
3286	NYSE	TMP	Tue, Jul 11, 2006	41.60	42.75	41.30	42.75
3285	NYSE	TMP	Mon, Jul 10, 2006	41.25	42.00	41.20	41.70
3284	NYSE	TMP	Fri, Jul 7, 2006	42.15	42.30	41.50	41.50
3283	NYSE	TMP	Thu, Jul 6, 2006	41.75	42.30	41.62	42.30
3282	NYSE	TMP	Wed, Jul 5, 2006	42.00	42.01	41.50	41.78
3281	NYSE	TMP	Mon, Jul 3, 2006	42.85	42.85	42.01	42.30
3280	NYSE	TMP	Fri, Jun 30, 2006	41.00	43.00	40.05	43.00
3279	NYSE	TMP	Thu, Jun 29, 2006	38.25	40.99	37.76	40.99
3278	NYSE	TMP	Wed, Jun 28, 2006	38.50	38.50	37.75	38.10
3277	NYSE	TMP	Tue, Jun 27, 2006	39.20	39.48	38.40	38.45
3276	NYSE	TMP	Mon, Jun 26, 2006	39.15	39.65	39.02	39.38
3275	NYSE	TMP	Fri, Jun 23, 2006	38.92	39.20	38.40	38.90
3274	NYSE	TMP	Thu, Jun 22, 2006	40.05	40.05	38.80	38.92
3273	NYSE	TMP	Wed, Jun 21, 2006	40.60	40.70	40.15	40.15
3272	NYSE	TMP	Tue, Jun 20, 2006	39.90	40.70	39.00	40.47
3271	NYSE	TMP	Mon, Jun 19, 2006	42.18	42.18	39.75	39.76
3270	NYSE	TMP	Fri, Jun 16, 2006	42.00	42.20	41.70	42.18
3269	NYSE	TMP	Thu, Jun 15, 2006	41.90	42.00	40.51	42.00
3268	NYSE	TMP	Wed, Jun 14, 2006	40.90	41.65	40.70	41.65
3267	NYSE	TMP	Tue, Jun 13, 2006	41.20	41.70	41.00	41.01
3266	NYSE	TMP	Mon, Jun 12, 2006	41.81	41.84	41.45	41.45
3265	NYSE	TMP	Fri, Jun 9, 2006	42.20	42.20	41.55	41.80
3264	NYSE	TMP	Thu, Jun 8, 2006	41.00	42.00	40.30	41.95
3263	NYSE	TMP	Wed, Jun 7, 2006	39.40	41.20	39.40	41.12
3262	NYSE	TMP	Tue, Jun 6, 2006	39.28	39.60	38.75	39.19
3261	NYSE	TMP	Mon, Jun 5, 2006	41.85	42.15	39.25	39.27
3260	NYSE	TMP	Fri, Jun 2, 2006	42.05	42.10	41.60	42.05
3259	NYSE	TMP	Thu, Jun 1, 2006	40.94	42.10	40.83	42.05
3258	NYSE	TMP	Wed, May 31, 2006	40.20	41.00	39.71	40.96
3257	NYSE	TMP	Tue, May 30, 2006	40.06	40.30	39.80	40.01
3256	NYSE	TMP	Fri, May 26, 2006	39.84	40.14	39.80	40.06
3255	NYSE	TMP	Thu, May 25, 2006	39.70	40.09	39.45	40.09
3254	NYSE	TMP	Wed, May 24, 2006	39.25	39.59	39.05	39.59
3253	NYSE	TMP	Tue, May 23, 2006	40.06	40.10	39.25	39.25
3252	NYSE	TMP	Mon, May 22, 2006	39.60	40.15	39.20	39.91
3251	NYSE	TMP	Fri, May 19, 2006	39.36	39.79	38.80	39.60
3250	NYSE	TMP	Thu, May 18, 2006	39.35	40.00	38.85	39.36
3249	NYSE	TMP	Wed, May 17, 2006	39.60	39.60	38.25	39.15
3248	NYSE	TMP	Tue, May 16, 2006	39.90	40.19	39.50	39.85
3247	NYSE	TMP	Mon, May 15, 2006	38.05	39.50	38.00	39.31
3246	NYSE	TMP	Fri, May 12, 2006	38.60	39.45	38.10	38.15
3245	NYSE	TMP	Thu, May 11, 2006	40.70	40.70	38.45	38.45
3244	NYSE	TMP	Wed, May 10, 2006	41.25	41.70	40.70	40.70
3243	NYSE	TMP	Tue, May 9, 2006	42.48	42.48	41.00	41.00
3242	NYSE	TMP	Mon, May 8, 2006	42.20	42.50	42.15	42.23
3241	NYSE	TMP	Fri, May 5, 2006	42.50	42.50	42.30	42.30
3240	NYSE	TMP	Thu, May 4, 2006	41.60	42.48	41.60	42.40
3239	NYSE	TMP	Wed, May 3, 2006	42.50	42.50	41.10	41.48
3238	NYSE	TMP	Tue, May 2, 2006	41.55	42.50	41.55	42.50
3237	NYSE	TMP	Mon, May 1, 2006	42.29	42.57	41.10	41.14
3236	NYSE	TMP	Fri, Apr 28, 2006	42.68	42.91	42.41	42.59
3235	NYSE	TMP	Thu, Apr 27, 2006	41.91	42.85	41.82	42.64
3234	NYSE	TMP	Wed, Apr 26, 2006	42.13	42.73	41.72	41.82
3233	NYSE	TMP	Tue, Apr 25, 2006	43.55	43.55	42.12	42.13
3232	NYSE	TMP	Mon, Apr 24, 2006	43.62	43.75	43.18	43.69
3231	NYSE	TMP	Fri, Apr 21, 2006	43.86	43.86	43.29	43.62
3230	NYSE	TMP	Thu, Apr 20, 2006	44.05	44.09	43.59	43.86
3229	NYSE	TMP	Wed, Apr 19, 2006	43.68	44.05	43.64	44.01
3228	NYSE	TMP	Tue, Apr 18, 2006	42.50	43.82	42.50	43.76
3227	NYSE	TMP	Mon, Apr 17, 2006	43.23	43.36	42.27	42.45
3226	NYSE	TMP	Thu, Apr 13, 2006	42.73	43.44	42.73	43.32
3225	NYSE	TMP	Wed, Apr 12, 2006	42.73	43.00	42.71	42.91
3224	NYSE	TMP	Tue, Apr 11, 2006	43.09	43.41	42.78	42.78
3223	NYSE	TMP	Mon, Apr 10, 2006	41.64	43.05	41.64	42.98
3222	NYSE	TMP	Fri, Apr 7, 2006	42.91	43.36	42.31	42.32
3221	NYSE	TMP	Thu, Apr 6, 2006	42.64	42.82	42.64	42.82
3220	NYSE	TMP	Wed, Apr 5, 2006	42.59	42.77	42.32	42.72
3219	NYSE	TMP	Tue, Apr 4, 2006	42.73	43.27	42.42	42.42
3218	NYSE	TMP	Mon, Apr 3, 2006	43.64	43.81	42.71	42.72
3217	NYSE	TMP	Fri, Mar 31, 2006	43.73	43.82	43.46	43.77
3216	NYSE	TMP	Thu, Mar 30, 2006	43.91	43.91	43.46	43.55
3215	NYSE	TMP	Wed, Mar 29, 2006	43.55	44.05	43.55	43.97
3214	NYSE	TMP	Tue, Mar 28, 2006	43.77	43.85	43.55	43.55
3213	NYSE	TMP	Mon, Mar 27, 2006	43.55	43.77	43.55	43.77
3212	NYSE	TMP	Fri, Mar 24, 2006	43.18	43.59	43.18	43.59
3211	NYSE	TMP	Thu, Mar 23, 2006	43.41	43.42	42.91	43.05
3210	NYSE	TMP	Wed, Mar 22, 2006	43.09	43.45	43.09	43.45
3209	NYSE	TMP	Tue, Mar 21, 2006	43.99	44.08	43.09	43.09
3208	NYSE	TMP	Mon, Mar 20, 2006	43.98	44.07	43.69	44.06
3207	NYSE	TMP	Fri, Mar 17, 2006	44.09	44.09	43.86	43.92
3206	NYSE	TMP	Thu, Mar 16, 2006	43.91	44.08	43.91	44.08
3205	NYSE	TMP	Wed, Mar 15, 2006	43.64	43.80	43.50	43.80
3204	NYSE	TMP	Tue, Mar 14, 2006	42.73	43.63	42.73	43.50
3203	NYSE	TMP	Mon, Mar 13, 2006	42.27	43.08	42.27	42.82
3202	NYSE	TMP	Fri, Mar 10, 2006	41.82	42.40	41.77	42.40
3201	NYSE	TMP	Thu, Mar 9, 2006	42.36	42.41	41.82	41.83
3200	NYSE	TMP	Wed, Mar 8, 2006	42.14	42.45	42.11	42.45
3199	NYSE	TMP	Tue, Mar 7, 2006	42.27	42.27	42.14	42.15
3198	NYSE	TMP	Mon, Mar 6, 2006	42.91	42.91	42.37	42.38
3197	NYSE	TMP	Fri, Mar 3, 2006	43.14	43.50	43.01	43.13
3196	NYSE	TMP	Thu, Mar 2, 2006	43.00	43.18	42.95	43.18
3195	NYSE	TMP	Wed, Mar 1, 2006	42.64	43.17	42.50	43.11
3194	NYSE	TMP	Tue, Feb 28, 2006	43.00	43.00	42.18	42.43
3193	NYSE	TMP	Mon, Feb 27, 2006	42.68	43.18	42.55	43.17
3192	NYSE	TMP	Fri, Feb 24, 2006	42.68	42.91	42.55	42.91
3191	NYSE	TMP	Thu, Feb 23, 2006	42.73	42.89	42.60	42.64
3190	NYSE	TMP	Wed, Feb 22, 2006	41.67	42.82	41.67	42.82
3189	NYSE	TMP	Tue, Feb 21, 2006	42.55	42.55	41.59	41.59
3188	NYSE	TMP	Fri, Feb 17, 2006	43.64	43.64	42.73	42.73
3187	NYSE	TMP	Thu, Feb 16, 2006	43.27	43.64	43.18	43.63
3186	NYSE	TMP	Wed, Feb 15, 2006	42.91	43.55	42.82	43.05
3185	NYSE	TMP	Tue, Feb 14, 2006	42.00	42.86	41.82	42.82
3184	NYSE	TMP	Mon, Feb 13, 2006	42.36	42.41	41.86	41.87
3183	NYSE	TMP	Fri, Feb 10, 2006	41.45	42.18	41.09	42.18
3182	NYSE	TMP	Thu, Feb 9, 2006	41.45	41.73	41.27	41.27
3181	NYSE	TMP	Wed, Feb 8, 2006	41.36	41.91	41.36	41.45
3180	NYSE	TMP	Tue, Feb 7, 2006	41.09	41.32	41.09	41.18
3179	NYSE	TMP	Mon, Feb 6, 2006	40.73	41.63	40.73	40.91
3178	NYSE	TMP	Fri, Feb 3, 2006	40.05	41.09	40.05	40.94
3177	NYSE	TMP	Thu, Feb 2, 2006	41.82	41.82	39.82	40.18
3176	NYSE	TMP	Wed, Feb 1, 2006	42.73	42.73	42.18	42.19
3175	NYSE	TMP	Tue, Jan 31, 2006	43.82	43.82	42.91	43.25
3174	NYSE	TMP	Mon, Jan 30, 2006	43.82	44.07	43.64	43.92
3173	NYSE	TMP	Fri, Jan 27, 2006	43.60	44.08	43.60	44.05
3172	NYSE	TMP	Thu, Jan 26, 2006	42.73	43.63	42.64	43.59
3171	NYSE	TMP	Wed, Jan 25, 2006	43.36	43.36	41.82	42.50
3170	NYSE	TMP	Tue, Jan 24, 2006	42.63	43.23	42.18	43.23
3169	NYSE	TMP	Mon, Jan 23, 2006	41.64	42.58	41.64	42.39
3168	NYSE	TMP	Fri, Jan 20, 2006	42.64	42.64	41.91	41.92
3167	NYSE	TMP	Thu, Jan 19, 2006	42.14	42.59	42.14	42.50
3166	NYSE	TMP	Wed, Jan 18, 2006	41.82	42.50	41.82	41.99
3165	NYSE	TMP	Tue, Jan 17, 2006	41.09	41.82	40.91	41.82
3164	NYSE	TMP	Fri, Jan 13, 2006	41.27	41.35	40.55	41.32
3163	NYSE	TMP	Thu, Jan 12, 2006	41.82	42.01	41.14	41.45
3162	NYSE	TMP	Wed, Jan 11, 2006	42.18	42.27	41.84	42.01
3161	NYSE	TMP	Tue, Jan 10, 2006	42.09	42.27	41.86	42.18
3160	NYSE	TMP	Mon, Jan 9, 2006	42.50	42.65	42.25	42.25
3159	NYSE	TMP	Fri, Jan 6, 2006	42.27	42.41	42.18	42.35
3158	NYSE	TMP	Thu, Jan 5, 2006	41.22	41.49	41.22	41.48
3157	NYSE	TMP	Wed, Jan 4, 2006	41.41	41.41	40.95	41.22
3156	NYSE	TMP	Tue, Jan 3, 2006	40.64	41.18	39.91	41.18
3155	NYSE	TMP	Fri, Dec 30, 2005	41.64	41.64	40.73	40.73
3154	NYSE	TMP	Thu, Dec 29, 2005	41.45	41.95	41.45	41.78
3153	NYSE	TMP	Wed, Dec 28, 2005	41.35	41.65	41.34	41.65
3152	NYSE	TMP	Tue, Dec 27, 2005	41.80	41.80	41.24	41.35
3151	NYSE	TMP	Fri, Dec 23, 2005	41.60	41.80	41.36	41.80
3150	NYSE	TMP	Thu, Dec 22, 2005	41.00	41.64	41.00	41.59
3149	NYSE	TMP	Wed, Dec 21, 2005	41.30	41.54	41.22	41.27
3148	NYSE	TMP	Tue, Dec 20, 2005	41.28	41.57	41.15	41.30
3147	NYSE	TMP	Mon, Dec 19, 2005	42.27	42.27	41.37	41.46
3146	NYSE	TMP	Fri, Dec 16, 2005	42.56	43.00	42.41	42.46
3145	NYSE	TMP	Thu, Dec 15, 2005	43.45	43.45	41.75	42.45
3144	NYSE	TMP	Wed, Dec 14, 2005	43.82	44.09	43.47	43.64
3143	NYSE	TMP	Tue, Dec 13, 2005	43.77	44.00	43.28	44.00
3142	NYSE	TMP	Mon, Dec 12, 2005	43.73	43.95	43.55	43.95
3141	NYSE	TMP	Fri, Dec 9, 2005	43.36	44.00	43.23	44.00
3140	NYSE	TMP	Thu, Dec 8, 2005	43.05	43.36	43.02	43.23
3139	NYSE	TMP	Wed, Dec 7, 2005	43.05	43.18	41.02	43.18
3138	NYSE	TMP	Tue, Dec 6, 2005	43.41	43.64	43.23	43.23
3137	NYSE	TMP	Mon, Dec 5, 2005	43.30	43.39	42.95	43.31
3136	NYSE	TMP	Fri, Dec 2, 2005	42.95	43.41	42.64	43.41
3135	NYSE	TMP	Thu, Dec 1, 2005	41.27	42.95	41.27	42.95
3134	NYSE	TMP	Wed, Nov 30, 2005	40.77	41.17	40.77	41.09
3133	NYSE	TMP	Tue, Nov 29, 2005	42.09	42.09	41.00	41.00
3132	NYSE	TMP	Mon, Nov 28, 2005	42.82	42.82	41.91	41.91
3131	NYSE	TMP	Wed, Nov 23, 2005	43.00	43.18	43.00	43.00
3130	NYSE	TMP	Tue, Nov 22, 2005	43.18	43.18	43.00	43.00
3129	NYSE	TMP	Mon, Nov 21, 2005	42.97	43.18	42.65	43.18
3128	NYSE	TMP	Fri, Nov 18, 2005	43.18	43.55	42.91	43.03
3127	NYSE	TMP	Thu, Nov 17, 2005	41.45	42.09	41.45	42.05
3126	NYSE	TMP	Wed, Nov 16, 2005	42.05	42.25	41.39	41.39
3125	NYSE	TMP	Tue, Nov 15, 2005	43.27	43.33	41.38	41.40
3124	NYSE	TMP	Mon, Nov 14, 2005	43.63	43.85	43.18	43.21
3123	NYSE	TMP	Fri, Nov 11, 2005	43.00	43.86	43.00	43.63
3122	NYSE	TMP	Thu, Nov 10, 2005	41.09	43.04	40.91	43.04
3121	NYSE	TMP	Wed, Nov 9, 2005	40.82	41.27	40.01	41.09
3120	NYSE	TMP	Tue, Nov 8, 2005	40.45	40.73	40.45	40.68
3119	NYSE	TMP	Mon, Nov 7, 2005	40.27	40.91	40.11	40.91
3118	NYSE	TMP	Fri, Nov 4, 2005	40.14	40.27	40.02	40.27
3117	NYSE	TMP	Thu, Nov 3, 2005	40.23	40.67	40.09	40.27
3116	NYSE	TMP	Wed, Nov 2, 2005	39.09	40.00	39.09	40.00
3115	NYSE	TMP	Tue, Nov 1, 2005	40.00	40.00	39.47	39.47
3114	NYSE	TMP	Mon, Oct 31, 2005	40.00	40.37	39.82	40.10
3113	NYSE	TMP	Fri, Oct 28, 2005	39.18	39.90	39.18	39.90
3112	NYSE	TMP	Thu, Oct 27, 2005	39.27	39.45	39.00	39.00
3111	NYSE	TMP	Wed, Oct 26, 2005	39.27	39.45	39.27	39.43
3110	NYSE	TMP	Tue, Oct 25, 2005	40.01	40.09	38.77	39.09
3109	NYSE	TMP	Mon, Oct 24, 2005	39.55	40.15	39.45	40.09
3108	NYSE	TMP	Fri, Oct 21, 2005	37.31	38.91	37.31	38.91
3107	NYSE	TMP	Thu, Oct 20, 2005	37.89	37.89	37.30	37.31
3106	NYSE	TMP	Wed, Oct 19, 2005	37.00	37.84	36.82	37.84
3105	NYSE	TMP	Tue, Oct 18, 2005	38.18	38.18	37.00	37.00
3104	NYSE	TMP	Mon, Oct 17, 2005	38.73	38.73	38.10	38.28
3103	NYSE	TMP	Fri, Oct 14, 2005	38.00	38.80	37.69	38.64
3102	NYSE	TMP	Thu, Oct 13, 2005	37.91	38.00	37.64	37.82
3101	NYSE	TMP	Wed, Oct 12, 2005	39.09	39.09	37.64	37.82
3100	NYSE	TMP	Tue, Oct 11, 2005	39.32	39.45	39.14	39.24
3099	NYSE	TMP	Mon, Oct 10, 2005	39.23	39.24	39.09	39.11
3098	NYSE	TMP	Fri, Oct 7, 2005	38.50	39.34	38.50	39.23
3097	NYSE	TMP	Thu, Oct 6, 2005	38.36	38.55	38.16	38.35
3096	NYSE	TMP	Wed, Oct 5, 2005	38.91	38.91	38.45	38.48
3095	NYSE	TMP	Tue, Oct 4, 2005	39.36	39.53	39.09	39.09
3094	NYSE	TMP	Mon, Oct 3, 2005	39.55	39.77	39.43	39.45
3093	NYSE	TMP	Fri, Sep 30, 2005	39.14	39.32	39.00	39.32
3092	NYSE	TMP	Thu, Sep 29, 2005	39.32	39.32	39.01	39.32
3091	NYSE	TMP	Wed, Sep 28, 2005	39.14	39.36	39.09	39.09
3090	NYSE	TMP	Tue, Sep 27, 2005	39.27	39.32	39.09	39.32
3089	NYSE	TMP	Mon, Sep 26, 2005	39.10	39.31	39.10	39.15
3088	NYSE	TMP	Fri, Sep 23, 2005	39.14	39.14	38.98	39.10
3087	NYSE	TMP	Thu, Sep 22, 2005	39.05	39.55	38.64	39.36
3086	NYSE	TMP	Wed, Sep 21, 2005	39.50	39.50	38.73	38.95
3085	NYSE	TMP	Tue, Sep 20, 2005	39.45	39.65	39.09	39.51
3084	NYSE	TMP	Mon, Sep 19, 2005	39.70	39.71	39.45	39.45
3083	NYSE	TMP	Fri, Sep 16, 2005	39.31	39.71	38.77	39.71
3082	NYSE	TMP	Thu, Sep 15, 2005	39.68	39.68	39.10	39.11
3081	NYSE	TMP	Wed, Sep 14, 2005	40.23	40.24	39.83	39.87
3080	NYSE	TMP	Tue, Sep 13, 2005	40.91	41.23	40.41	40.45
3079	NYSE	TMP	Mon, Sep 12, 2005	40.09	41.18	39.54	41.09
3078	NYSE	TMP	Fri, Sep 9, 2005	39.55	40.36	39.38	40.26
3077	NYSE	TMP	Thu, Sep 8, 2005	40.27	40.45	39.41	39.41
3076	NYSE	TMP	Wed, Sep 7, 2005	40.00	40.23	39.55	40.13
3075	NYSE	TMP	Tue, Sep 6, 2005	38.64	39.80	38.62	39.77
3074	NYSE	TMP	Fri, Sep 2, 2005	38.50	38.75	38.45	38.45
3073	NYSE	TMP	Thu, Sep 1, 2005	38.45	38.63	38.28	38.37
3072	NYSE	TMP	Wed, Aug 31, 2005	38.82	38.95	38.32	38.47
3071	NYSE	TMP	Tue, Aug 30, 2005	40.09	40.09	38.22	38.77
3070	NYSE	TMP	Mon, Aug 29, 2005	40.00	40.18	39.82	40.00
3069	NYSE	TMP	Fri, Aug 26, 2005	40.05	40.27	39.99	40.12
3068	NYSE	TMP	Thu, Aug 25, 2005	40.73	40.73	40.05	40.18
3067	NYSE	TMP	Wed, Aug 24, 2005	40.63	40.82	40.27	40.55
3066	NYSE	TMP	Tue, Aug 23, 2005	40.55	40.59	39.68	40.45
3065	NYSE	TMP	Mon, Aug 22, 2005	40.18	40.68	40.00	40.68
3064	NYSE	TMP	Fri, Aug 19, 2005	40.55	40.77	40.25	40.30
3063	NYSE	TMP	Thu, Aug 18, 2005	41.68	41.68	40.55	40.55
3062	NYSE	TMP	Wed, Aug 17, 2005	40.77	42.00	40.59	41.91
3061	NYSE	TMP	Tue, Aug 16, 2005	41.64	41.85	40.55	40.55
3060	NYSE	TMP	Mon, Aug 15, 2005	39.64	41.14	39.05	41.14
3059	NYSE	TMP	Fri, Aug 12, 2005	40.05	40.05	39.31	39.45
3058	NYSE	TMP	Thu, Aug 11, 2005	39.82	40.27	39.82	40.14
3057	NYSE	TMP	Wed, Aug 10, 2005	40.23	40.52	39.82	39.82
3056	NYSE	TMP	Tue, Aug 9, 2005	40.09	40.36	40.09	40.17
3055	NYSE	TMP	Mon, Aug 8, 2005	40.39	40.43	40.14	40.27
3054	NYSE	TMP	Fri, Aug 5, 2005	41.41	41.50	40.37	40.39
3053	NYSE	TMP	Thu, Aug 4, 2005	41.64	41.68	41.49	41.50
3052	NYSE	TMP	Wed, Aug 3, 2005	41.59	41.68	41.45	41.67
3051	NYSE	TMP	Tue, Aug 2, 2005	42.14	42.14	41.55	41.95
3050	NYSE	TMP	Mon, Aug 1, 2005	42.73	42.77	41.91	41.95
3049	NYSE	TMP	Fri, Jul 29, 2005	43.82	44.09	42.27	42.64
3048	NYSE	TMP	Thu, Jul 28, 2005	42.91	44.07	42.91	44.07
3047	NYSE	TMP	Wed, Jul 27, 2005	42.59	42.82	42.41	42.82
3046	NYSE	TMP	Tue, Jul 26, 2005	42.59	42.73	42.09	42.73
3045	NYSE	TMP	Mon, Jul 25, 2005	42.54	42.73	42.50	42.53
3044	NYSE	TMP	Fri, Jul 22, 2005	41.95	42.52	41.95	42.52
3043	NYSE	TMP	Thu, Jul 21, 2005	42.23	42.25	41.82	41.91
3042	NYSE	TMP	Wed, Jul 20, 2005	41.45	42.14	41.45	42.14
3041	NYSE	TMP	Tue, Jul 19, 2005	41.27	41.45	41.18	41.45
3040	NYSE	TMP	Mon, Jul 18, 2005	41.82	41.83	41.09	41.13
3039	NYSE	TMP	Fri, Jul 15, 2005	41.86	42.00	41.64	41.97
3038	NYSE	TMP	Thu, Jul 14, 2005	43.32	43.45	42.00	42.01
3037	NYSE	TMP	Wed, Jul 13, 2005	44.32	44.64	43.18	43.32
3036	NYSE	TMP	Tue, Jul 12, 2005	42.95	44.27	42.95	44.18
3035	NYSE	TMP	Mon, Jul 11, 2005	40.90	42.95	40.80	42.95
3034	NYSE	TMP	Fri, Jul 8, 2005	39.98	40.90	39.91	40.90
3033	NYSE	TMP	Thu, Jul 7, 2005	39.91	39.98	39.40	39.98
3032	NYSE	TMP	Wed, Jul 6, 2005	40.14	40.36	39.91	40.09
3031	NYSE	TMP	Tue, Jul 5, 2005	39.33	40.00	39.33	40.00
3030	NYSE	TMP	Fri, Jul 1, 2005	39.36	39.53	39.27	39.33
3029	NYSE	TMP	Thu, Jun 30, 2005	39.73	39.82	39.45	39.45
3028	NYSE	TMP	Wed, Jun 29, 2005	39.64	39.73	39.55	39.68
3027	NYSE	TMP	Tue, Jun 28, 2005	38.82	39.55	38.82	39.55
3026	NYSE	TMP	Mon, Jun 27, 2005	39.09	39.09	38.65	38.95
3025	NYSE	TMP	Fri, Jun 24, 2005	37.10	40.00	37.00	40.00
3024	NYSE	TMP	Thu, Jun 23, 2005	37.27	37.55	37.05	37.23
3023	NYSE	TMP	Wed, Jun 22, 2005	37.02	37.36	36.95	37.36
3022	NYSE	TMP	Tue, Jun 21, 2005	37.74	37.74	37.14	37.14
3021	NYSE	TMP	Mon, Jun 20, 2005	37.95	38.05	37.73	37.73
3020	NYSE	TMP	Fri, Jun 17, 2005	38.59	38.68	38.18	38.19
3019	NYSE	TMP	Thu, Jun 16, 2005	37.36	38.45	37.36	38.45
3018	NYSE	TMP	Wed, Jun 15, 2005	36.97	37.64	36.91	37.51
3017	NYSE	TMP	Tue, Jun 14, 2005	37.15	37.27	36.96	36.97
3016	NYSE	TMP	Mon, Jun 13, 2005	38.01	38.01	37.10	37.11
3015	NYSE	TMP	Fri, Jun 10, 2005	37.95	38.18	37.73	38.09
3014	NYSE	TMP	Thu, Jun 9, 2005	37.27	37.92	37.27	37.91
3013	NYSE	TMP	Wed, Jun 8, 2005	37.55	38.18	37.45	37.45
3012	NYSE	TMP	Tue, Jun 7, 2005	36.73	37.45	36.73	37.36
3011	NYSE	TMP	Mon, Jun 6, 2005	36.82	37.00	36.82	36.83
3010	NYSE	TMP	Fri, Jun 3, 2005	37.18	37.19	36.68	36.68
3009	NYSE	TMP	Thu, Jun 2, 2005	37.27	37.65	37.27	37.28
3008	NYSE	TMP	Wed, Jun 1, 2005	37.73	37.73	36.71	37.00
3007	NYSE	TMP	Tue, May 31, 2005	38.27	38.31	37.55	37.55
3006	NYSE	TMP	Fri, May 27, 2005	37.73	38.14	37.70	38.09
3005	NYSE	TMP	Thu, May 26, 2005	37.02	37.55	37.01	37.55
3004	NYSE	TMP	Wed, May 25, 2005	37.86	37.86	36.91	37.01
3003	NYSE	TMP	Tue, May 24, 2005	37.73	37.88	37.61	37.81
3002	NYSE	TMP	Mon, May 23, 2005	38.27	38.27	37.65	37.96
3001	NYSE	TMP	Fri, May 20, 2005	39.18	39.18	38.45	38.45
3000	NYSE	TMP	Thu, May 19, 2005	39.55	39.73	39.36	39.36
2999	NYSE	TMP	Wed, May 18, 2005	39.73	39.95	39.73	39.82
2998	NYSE	TMP	Tue, May 17, 2005	39.45	39.99	39.32	39.55
2997	NYSE	TMP	Mon, May 16, 2005	38.41	40.02	38.41	39.00
2996	NYSE	TMP	Fri, May 13, 2005	38.37	38.95	38.18	38.24
2995	NYSE	TMP	Thu, May 12, 2005	37.45	38.73	37.45	38.36
2994	NYSE	TMP	Wed, May 11, 2005	37.73	37.88	37.18	37.18
2993	NYSE	TMP	Tue, May 10, 2005	37.33	37.78	37.28	37.58
2992	NYSE	TMP	Mon, May 9, 2005	37.24	37.27	37.19	37.27
2991	NYSE	TMP	Fri, May 6, 2005	37.82	37.82	37.24	37.24
2990	NYSE	TMP	Thu, May 5, 2005	37.09	37.86	37.09	37.63
2989	NYSE	TMP	Wed, May 4, 2005	36.06	37.13	36.06	37.13
2988	NYSE	TMP	Tue, May 3, 2005	36.05	36.35	36.05	36.05
2987	NYSE	TMP	Mon, May 2, 2005	35.14	35.86	35.14	35.86
2986	NYSE	TMP	Fri, Apr 29, 2005	35.64	35.77	35.24	35.24
2985	NYSE	TMP	Thu, Apr 28, 2005	37.00	37.00	35.45	35.45
2984	NYSE	TMP	Wed, Apr 27, 2005	36.91	38.01	36.91	37.01
2983	NYSE	TMP	Tue, Apr 26, 2005	37.14	37.44	36.91	36.91
2982	NYSE	TMP	Mon, Apr 25, 2005	36.73	37.46	36.73	37.05
2981	NYSE	TMP	Fri, Apr 22, 2005	37.00	37.00	36.27	36.55
2980	NYSE	TMP	Thu, Apr 21, 2005	36.05	36.82	35.67	36.82
2979	NYSE	TMP	Wed, Apr 20, 2005	36.55	36.55	35.91	35.91
2978	NYSE	TMP	Tue, Apr 19, 2005	36.18	37.40	36.14	36.64
2977	NYSE	TMP	Mon, Apr 18, 2005	35.45	36.09	35.05	36.05
2976	NYSE	TMP	Fri, Apr 15, 2005	36.87	37.00	35.32	35.32
2975	NYSE	TMP	Thu, Apr 14, 2005	37.41	37.41	36.86	36.87
2974	NYSE	TMP	Wed, Apr 13, 2005	37.54	37.55	37.27	37.27
2973	NYSE	TMP	Tue, Apr 12, 2005	37.36	37.55	37.02	37.55
2972	NYSE	TMP	Mon, Apr 11, 2005	37.73	37.74	37.31	37.45
2971	NYSE	TMP	Fri, Apr 8, 2005	38.27	38.45	37.80	37.80
2970	NYSE	TMP	Thu, Apr 7, 2005	38.00	38.45	38.00	38.36
2969	NYSE	TMP	Wed, Apr 6, 2005	37.73	38.00	37.73	38.00
2968	NYSE	TMP	Tue, Apr 5, 2005	37.64	37.73	37.27	37.60
2967	NYSE	TMP	Mon, Apr 4, 2005	37.73	37.74	37.20	37.55
2966	NYSE	TMP	Fri, Apr 1, 2005	38.82	38.82	37.77	37.77
2965	NYSE	TMP	Thu, Mar 31, 2005	38.86	38.86	38.55	38.68
2964	NYSE	TMP	Wed, Mar 30, 2005	38.64	38.73	38.55	38.73
2963	NYSE	TMP	Tue, Mar 29, 2005	38.68	38.69	38.27	38.55
2962	NYSE	TMP	Mon, Mar 28, 2005	39.09	39.09	38.67	38.77
2961	NYSE	TMP	Thu, Mar 24, 2005	38.64	38.95	38.60	38.95
2960	NYSE	TMP	Wed, Mar 23, 2005	38.41	38.50	38.14	38.45
2959	NYSE	TMP	Tue, Mar 22, 2005	38.23	38.64	38.23	38.59
2958	NYSE	TMP	Mon, Mar 21, 2005	38.36	38.41	38.14	38.27
2957	NYSE	TMP	Fri, Mar 18, 2005	40.14	40.14	38.50	38.56
2956	NYSE	TMP	Thu, Mar 17, 2005	38.73	40.00	38.64	40.00
2955	NYSE	TMP	Wed, Mar 16, 2005	38.64	38.64	38.36	38.55
2954	NYSE	TMP	Tue, Mar 15, 2005	39.32	39.73	39.18	39.18
2953	NYSE	TMP	Mon, Mar 14, 2005	39.09	39.55	38.73	39.10
2952	NYSE	TMP	Fri, Mar 11, 2005	39.86	39.86	38.95	38.95
2951	NYSE	TMP	Thu, Mar 10, 2005	40.36	40.48	39.68	39.68
2950	NYSE	TMP	Wed, Mar 9, 2005	41.14	41.14	40.36	40.36
2949	NYSE	TMP	Tue, Mar 8, 2005	41.77	41.81	41.27	41.27
2948	NYSE	TMP	Mon, Mar 7, 2005	41.76	42.36	41.75	41.86
2947	NYSE	TMP	Fri, Mar 4, 2005	40.59	41.80	40.48	41.72
2946	NYSE	TMP	Thu, Mar 3, 2005	40.41	40.42	39.93	40.40
2945	NYSE	TMP	Wed, Mar 2, 2005	40.45	40.45	39.95	40.27
2944	NYSE	TMP	Tue, Mar 1, 2005	38.89	40.32	38.86	40.32
2943	NYSE	TMP	Mon, Feb 28, 2005	39.53	39.64	38.45	38.80
2942	NYSE	TMP	Fri, Feb 25, 2005	39.64	40.06	39.00	39.57
2941	NYSE	TMP	Thu, Feb 24, 2005	40.27	40.27	39.57	39.68
2940	NYSE	TMP	Wed, Feb 23, 2005	40.82	40.82	40.41	40.45
2939	NYSE	TMP	Tue, Feb 22, 2005	41.73	41.73	40.55	40.72
2938	NYSE	TMP	Fri, Feb 18, 2005	41.73	41.80	41.36	41.64
2937	NYSE	TMP	Thu, Feb 17, 2005	42.27	42.32	41.73	41.73
2936	NYSE	TMP	Wed, Feb 16, 2005	42.45	42.71	42.28	42.41
2935	NYSE	TMP	Tue, Feb 15, 2005	41.55	42.68	41.36	42.18
2934	NYSE	TMP	Mon, Feb 14, 2005	42.09	42.09	41.61	41.69
2933	NYSE	TMP	Fri, Feb 11, 2005	41.82	42.23	41.64	42.09
2932	NYSE	TMP	Thu, Feb 10, 2005	41.27	42.26	40.27	41.93
2931	NYSE	TMP	Wed, Feb 9, 2005	43.41	45.45	43.00	43.55
2930	NYSE	TMP	Tue, Feb 8, 2005	42.91	43.55	42.84	43.53
2929	NYSE	TMP	Mon, Feb 7, 2005	42.73	42.91	42.73	42.91
2928	NYSE	TMP	Fri, Feb 4, 2005	42.73	43.01	42.73	42.99
2927	NYSE	TMP	Thu, Feb 3, 2005	41.65	42.72	41.53	42.72
2926	NYSE	TMP	Wed, Feb 2, 2005	42.73	42.73	41.55	41.64
2925	NYSE	TMP	Tue, Feb 1, 2005	47.95	47.95	46.68	47.54
2924	NYSE	TMP	Mon, Jan 31, 2005	45.45	48.18	45.32	48.18
2923	NYSE	TMP	Fri, Jan 28, 2005	45.41	45.45	44.73	45.41
2922	NYSE	TMP	Thu, Jan 27, 2005	45.23	45.45	45.09	45.25
2921	NYSE	TMP	Wed, Jan 26, 2005	44.55	45.27	44.55	45.05
2920	NYSE	TMP	Tue, Jan 25, 2005	44.94	44.94	43.91	44.28
2919	NYSE	TMP	Mon, Jan 24, 2005	43.93	44.32	43.93	44.14
2918	NYSE	TMP	Fri, Jan 21, 2005	43.91	44.18	43.79	44.03
2917	NYSE	TMP	Thu, Jan 20, 2005	44.23	44.36	43.82	43.91
2916	NYSE	TMP	Wed, Jan 19, 2005	45.27	45.27	44.32	44.41
2915	NYSE	TMP	Tue, Jan 18, 2005	44.95	45.21	44.77	45.14
2914	NYSE	TMP	Fri, Jan 14, 2005	44.23	44.77	44.23	44.76
2913	NYSE	TMP	Thu, Jan 13, 2005	44.55	44.55	43.85	44.09
2912	NYSE	TMP	Wed, Jan 12, 2005	44.55	44.68	44.10	44.40
2911	NYSE	TMP	Tue, Jan 11, 2005	43.19	44.74	42.82	44.73
2910	NYSE	TMP	Mon, Jan 10, 2005	42.91	44.03	42.65	43.18
2909	NYSE	TMP	Fri, Jan 7, 2005	43.96	43.96	42.56	42.68
2908	NYSE	TMP	Thu, Jan 6, 2005	44.82	44.82	43.82	43.96
2907	NYSE	TMP	Wed, Jan 5, 2005	46.55	46.57	44.60	44.60
2906	NYSE	TMP	Tue, Jan 4, 2005	47.82	48.00	46.73	46.75
2905	NYSE	TMP	Mon, Jan 3, 2005	48.41	48.41	47.50	47.59
2904	NYSE	TMP	Fri, Dec 31, 2004	48.59	48.91	48.45	48.63
2903	NYSE	TMP	Thu, Dec 30, 2004	48.55	48.95	48.50	48.71
2902	NYSE	TMP	Wed, Dec 29, 2004	48.95	48.95	48.64	48.68
2901	NYSE	TMP	Tue, Dec 28, 2004	48.82	49.09	48.82	49.09
2900	NYSE	TMP	Mon, Dec 27, 2004	49.05	49.05	48.55	48.68
2899	NYSE	TMP	Thu, Dec 23, 2004	48.77	48.95	48.76	48.90
2898	NYSE	TMP	Wed, Dec 22, 2004	48.18	48.59	48.18	48.59
2897	NYSE	TMP	Tue, Dec 21, 2004	48.09	48.09	47.87	48.07
2896	NYSE	TMP	Mon, Dec 20, 2004	47.82	47.95	47.82	47.91
2895	NYSE	TMP	Fri, Dec 17, 2004	48.35	48.35	47.27	47.66
2894	NYSE	TMP	Thu, Dec 16, 2004	50.00	50.00	48.27	48.35
2893	NYSE	TMP	Wed, Dec 15, 2004	48.64	49.99	48.55	49.99
2892	NYSE	TMP	Tue, Dec 14, 2004	48.27	48.91	48.18	48.91
2891	NYSE	TMP	Mon, Dec 13, 2004	48.00	48.18	47.85	48.18
2890	NYSE	TMP	Fri, Dec 10, 2004	47.27	48.18	47.27	48.17
2889	NYSE	TMP	Thu, Dec 9, 2004	43.09	47.40	43.09	47.40
2888	NYSE	TMP	Wed, Dec 8, 2004	46.36	47.55	46.19	47.55
2887	NYSE	TMP	Tue, Dec 7, 2004	47.95	48.05	46.59	46.59
2886	NYSE	TMP	Mon, Dec 6, 2004	48.64	48.64	48.14	48.16
2885	NYSE	TMP	Fri, Dec 3, 2004	50.00	50.00	48.78	48.79
2884	NYSE	TMP	Thu, Dec 2, 2004	49.32	49.98	49.18	49.98
2883	NYSE	TMP	Wed, Dec 1, 2004	48.09	49.54	48.09	49.50
2882	NYSE	TMP	Tue, Nov 30, 2004	47.27	47.98	47.18	47.91
2881	NYSE	TMP	Mon, Nov 29, 2004	46.95	47.59	46.55	47.41
2880	NYSE	TMP	Fri, Nov 26, 2004	46.45	46.81	46.45	46.77
2879	NYSE	TMP	Wed, Nov 24, 2004	45.45	46.64	45.23	46.64
2878	NYSE	TMP	Tue, Nov 23, 2004	45.44	45.45	45.04	45.44
2877	NYSE	TMP	Mon, Nov 22, 2004	44.68	45.44	44.68	45.44
2876	NYSE	TMP	Fri, Nov 19, 2004	44.86	44.89	44.42	44.55
2875	NYSE	TMP	Thu, Nov 18, 2004	44.59	44.93	44.37	44.93
2874	NYSE	TMP	Wed, Nov 17, 2004	44.11	44.80	44.11	44.63
2873	NYSE	TMP	Tue, Nov 16, 2004	43.91	44.31	43.64	44.04
2872	NYSE	TMP	Mon, Nov 15, 2004	44.36	44.36	43.87	44.02
2871	NYSE	TMP	Fri, Nov 12, 2004	43.82	44.59	43.82	44.59
2870	NYSE	TMP	Thu, Nov 11, 2004	42.95	43.95	42.82	43.95
2869	NYSE	TMP	Wed, Nov 10, 2004	41.36	43.05	41.36	42.88
2868	NYSE	TMP	Tue, Nov 9, 2004	41.32	41.63	41.11	41.52
2867	NYSE	TMP	Mon, Nov 8, 2004	41.09	41.27	41.09	41.27
2866	NYSE	TMP	Fri, Nov 5, 2004	41.09	41.18	40.87	40.99
2865	NYSE	TMP	Thu, Nov 4, 2004	40.68	41.14	40.68	40.95
2864	NYSE	TMP	Wed, Nov 3, 2004	40.82	41.00	40.82	40.91
2863	NYSE	TMP	Tue, Nov 2, 2004	40.95	41.08	40.77	41.01
2862	NYSE	TMP	Mon, Nov 1, 2004	41.50	41.50	40.82	40.89
2861	NYSE	TMP	Fri, Oct 29, 2004	41.50	41.82	41.36	41.59
2860	NYSE	TMP	Thu, Oct 28, 2004	41.82	41.82	41.36	41.68
2859	NYSE	TMP	Wed, Oct 27, 2004	41.09	41.95	40.91	41.95
2858	NYSE	TMP	Tue, Oct 26, 2004	40.45	40.95	40.18	40.95
2857	NYSE	TMP	Mon, Oct 25, 2004	40.22	40.45	40.22	40.45
2856	NYSE	TMP	Fri, Oct 22, 2004	41.00	41.09	40.40	40.40
2855	NYSE	TMP	Thu, Oct 21, 2004	41.05	41.14	40.82	41.09
2854	NYSE	TMP	Wed, Oct 20, 2004	40.72	41.02	40.72	40.92
2853	NYSE	TMP	Tue, Oct 19, 2004	41.41	41.52	40.71	40.71
2852	NYSE	TMP	Mon, Oct 18, 2004	41.36	41.36	41.35	41.35
2851	NYSE	TMP	Fri, Oct 15, 2004	40.96	41.36	40.96	41.36
2850	NYSE	TMP	Thu, Oct 14, 2004	41.45	41.45	40.91	40.95
2849	NYSE	TMP	Wed, Oct 13, 2004	41.82	41.91	41.43	41.48
2848	NYSE	TMP	Tue, Oct 12, 2004	41.12	42.33	41.00	41.82
2847	NYSE	TMP	Mon, Oct 11, 2004	41.87	41.87	41.34	41.35
2846	NYSE	TMP	Fri, Oct 8, 2004	42.18	42.27	41.60	41.60
2845	NYSE	TMP	Thu, Oct 7, 2004	42.64	42.64	42.18	42.31
2844	NYSE	TMP	Wed, Oct 6, 2004	42.27	42.72	42.27	42.72
2843	NYSE	TMP	Tue, Oct 5, 2004	41.82	42.18	41.82	42.18
2842	NYSE	TMP	Mon, Oct 4, 2004	42.41	42.55	41.44	41.68
2841	NYSE	TMP	Fri, Oct 1, 2004	42.04	43.36	42.04	42.59
2840	NYSE	TMP	Thu, Sep 30, 2004	42.73	42.82	42.07	42.08
2839	NYSE	TMP	Wed, Sep 29, 2004	42.36	42.82	42.36	42.82
2838	NYSE	TMP	Tue, Sep 28, 2004	42.31	42.64	41.83	42.36
2837	NYSE	TMP	Mon, Sep 27, 2004	42.27	42.29	41.95	42.28
2836	NYSE	TMP	Fri, Sep 24, 2004	42.18	42.45	42.09	42.36
2835	NYSE	TMP	Thu, Sep 23, 2004	42.09	42.10	42.01	42.05
2834	NYSE	TMP	Wed, Sep 22, 2004	43.05	43.05	42.25	42.26
2833	NYSE	TMP	Tue, Sep 21, 2004	42.91	43.25	42.82	43.14
2832	NYSE	TMP	Mon, Sep 20, 2004	42.79	42.91	42.65	42.75
2831	NYSE	TMP	Fri, Sep 17, 2004	42.64	42.79	42.23	42.79
2830	NYSE	TMP	Thu, Sep 16, 2004	42.55	42.59	42.05	42.59
2829	NYSE	TMP	Wed, Sep 15, 2004	42.45	42.45	42.00	42.45
2828	NYSE	TMP	Tue, Sep 14, 2004	42.64	42.64	42.27	42.64
2827	NYSE	TMP	Mon, Sep 13, 2004	42.59	43.00	42.14	42.73
2826	NYSE	TMP	Fri, Sep 10, 2004	42.55	42.73	42.43	42.43
2825	NYSE	TMP	Thu, Sep 9, 2004	41.14	42.67	41.14	42.67
2824	NYSE	TMP	Wed, Sep 8, 2004	42.07	42.23	41.00	41.00
2823	NYSE	TMP	Tue, Sep 7, 2004	41.51	42.08	41.51	41.97
2822	NYSE	TMP	Fri, Sep 3, 2004	41.68	41.91	41.50	41.50
2821	NYSE	TMP	Thu, Sep 2, 2004	40.82	41.55	40.82	41.55
2820	NYSE	TMP	Wed, Sep 1, 2004	40.73	41.45	40.54	40.70
2819	NYSE	TMP	Tue, Aug 31, 2004	41.00	41.05	40.71	40.84
2818	NYSE	TMP	Mon, Aug 30, 2004	41.27	41.27	40.86	40.86
2817	NYSE	TMP	Fri, Aug 27, 2004	41.18	41.45	41.05	41.38
2816	NYSE	TMP	Thu, Aug 26, 2004	42.57	42.72	40.36	41.27
2815	NYSE	TMP	Wed, Aug 25, 2004	42.10	42.72	42.10	42.56
2814	NYSE	TMP	Tue, Aug 24, 2004	41.51	42.00	41.45	41.96
2813	NYSE	TMP	Mon, Aug 23, 2004	41.72	41.74	41.35	41.50
2812	NYSE	TMP	Fri, Aug 20, 2004	41.14	41.71	40.68	41.67
2811	NYSE	TMP	Thu, Aug 19, 2004	40.73	41.27	40.73	40.97
2810	NYSE	TMP	Wed, Aug 18, 2004	40.45	41.14	40.27	40.91
2809	NYSE	TMP	Tue, Aug 17, 2004	40.41	40.45	40.18	40.45
2808	NYSE	TMP	Mon, Aug 16, 2004	39.82	40.45	39.77	40.23
2807	NYSE	TMP	Fri, Aug 13, 2004	40.27	40.27	39.18	39.64
2806	NYSE	TMP	Thu, Aug 12, 2004	40.27	40.59	39.82	40.14
2805	NYSE	TMP	Wed, Aug 11, 2004	41.36	41.36	39.55	40.35
2804	NYSE	TMP	Tue, Aug 10, 2004	40.47	41.54	40.47	41.54
2803	NYSE	TMP	Mon, Aug 9, 2004	40.46	40.46	40.45	40.45
2802	NYSE	TMP	Fri, Aug 6, 2004	41.14	41.14	40.26	40.49
2801	NYSE	TMP	Thu, Aug 5, 2004	41.82	41.82	41.36	41.36
2800	NYSE	TMP	Wed, Aug 4, 2004	40.64	42.05	40.45	41.91
2799	NYSE	TMP	Tue, Aug 3, 2004	41.14	41.23	40.48	40.91
2798	NYSE	TMP	Mon, Aug 2, 2004	41.82	41.91	41.14	41.14
2797	NYSE	TMP	Fri, Jul 30, 2004	41.59	42.50	41.58	42.40
2796	NYSE	TMP	Thu, Jul 29, 2004	41.36	41.64	41.14	41.59
2795	NYSE	TMP	Wed, Jul 28, 2004	40.89	41.36	40.69	41.28
2794	NYSE	TMP	Tue, Jul 27, 2004	40.59	41.50	40.55	40.89
2793	NYSE	TMP	Mon, Jul 26, 2004	40.91	40.92	40.32	40.45
2792	NYSE	TMP	Fri, Jul 23, 2004	40.95	41.08	40.91	40.91
2791	NYSE	TMP	Thu, Jul 22, 2004	41.32	41.32	40.96	40.98
2790	NYSE	TMP	Wed, Jul 21, 2004	41.77	41.77	41.32	41.33
2789	NYSE	TMP	Tue, Jul 20, 2004	41.47	41.66	41.47	41.66
2788	NYSE	TMP	Mon, Jul 19, 2004	41.12	41.68	41.12	41.46
2787	NYSE	TMP	Fri, Jul 16, 2004	41.43	41.43	41.12	41.12
2786	NYSE	TMP	Thu, Jul 15, 2004	41.51	41.55	41.14	41.43
2785	NYSE	TMP	Wed, Jul 14, 2004	41.29	41.82	41.29	41.50
2784	NYSE	TMP	Tue, Jul 13, 2004	41.68	41.68	41.29	41.29
2783	NYSE	TMP	Mon, Jul 12, 2004	40.77	41.65	40.73	41.65
2782	NYSE	TMP	Fri, Jul 9, 2004	40.87	40.87	40.77	40.78
2781	NYSE	TMP	Thu, Jul 8, 2004	41.41	41.77	40.86	40.86
2780	NYSE	TMP	Wed, Jul 7, 2004	41.18	41.59	41.18	41.59
2779	NYSE	TMP	Tue, Jul 6, 2004	41.41	41.49	40.95	41.18
2778	NYSE	TMP	Fri, Jul 2, 2004	41.41	41.77	41.37	41.61
2777	NYSE	TMP	Thu, Jul 1, 2004	43.27	43.27	41.28	41.28
2776	NYSE	TMP	Wed, Jun 30, 2004	41.59	43.20	41.59	43.18
2775	NYSE	TMP	Tue, Jun 29, 2004	40.91	41.82	40.91	41.36
2774	NYSE	TMP	Mon, Jun 28, 2004	40.91	41.09	40.68	41.05
2773	NYSE	TMP	Fri, Jun 25, 2004	39.30	40.68	39.24	40.68
2772	NYSE	TMP	Thu, Jun 24, 2004	39.85	39.92	39.24	39.29
2771	NYSE	TMP	Wed, Jun 23, 2004	39.27	39.90	39.24	39.85
2770	NYSE	TMP	Tue, Jun 22, 2004	39.55	39.55	39.24	39.33
2769	NYSE	TMP	Mon, Jun 21, 2004	39.56	39.66	39.32	39.32
2768	NYSE	TMP	Fri, Jun 18, 2004	40.07	40.32	39.56	39.56
2767	NYSE	TMP	Thu, Jun 17, 2004	39.75	40.07	39.75	40.06
2766	NYSE	TMP	Wed, Jun 16, 2004	40.00	40.44	39.75	39.75
2765	NYSE	TMP	Tue, Jun 15, 2004	40.18	40.18	39.80	39.83
2764	NYSE	TMP	Mon, Jun 14, 2004	41.27	41.28	40.00	40.00
2763	NYSE	TMP	Thu, Jun 10, 2004	41.55	41.55	41.41	41.41
2762	NYSE	TMP	Wed, Jun 9, 2004	43.05	43.41	41.65	41.66
2761	NYSE	TMP	Tue, Jun 8, 2004	42.82	42.82	42.36	42.82
2760	NYSE	TMP	Mon, Jun 7, 2004	41.59	42.82	41.45	42.82
2759	NYSE	TMP	Fri, Jun 4, 2004	40.86	41.41	40.86	41.36
2758	NYSE	TMP	Thu, Jun 3, 2004	41.36	41.36	40.74	40.87
2757	NYSE	TMP	Wed, Jun 2, 2004	41.09	41.42	41.05	41.42
2756	NYSE	TMP	Tue, Jun 1, 2004	40.85	41.11	40.85	41.08
2755	NYSE	TMP	Fri, May 28, 2004	41.09	41.14	40.77	40.85
2754	NYSE	TMP	Thu, May 27, 2004	41.45	41.45	40.99	40.99
2753	NYSE	TMP	Wed, May 26, 2004	41.95	42.32	41.46	41.56
2752	NYSE	TMP	Tue, May 25, 2004	41.09	42.09	41.09	42.09
2751	NYSE	TMP	Mon, May 24, 2004	40.23	41.05	40.23	40.95
2750	NYSE	TMP	Fri, May 21, 2004	40.55	40.55	40.07	40.08
2749	NYSE	TMP	Thu, May 20, 2004	41.09	41.38	40.35	40.35
2748	NYSE	TMP	Wed, May 19, 2004	42.14	42.36	41.27	41.27
2747	NYSE	TMP	Tue, May 18, 2004	40.91	42.09	40.91	42.09
2746	NYSE	TMP	Mon, May 17, 2004	40.68	40.91	40.14	40.77
2745	NYSE	TMP	Fri, May 14, 2004	41.64	41.64	40.84	40.84
2744	NYSE	TMP	Thu, May 13, 2004	41.55	41.91	41.36	41.64
2743	NYSE	TMP	Wed, May 12, 2004	40.45	41.55	40.02	41.55
2742	NYSE	TMP	Tue, May 11, 2004	40.45	40.64	40.23	40.49
2741	NYSE	TMP	Mon, May 10, 2004	40.91	40.91	40.18	40.23
2740	NYSE	TMP	Fri, May 7, 2004	41.82	42.09	40.73	40.75
2739	NYSE	TMP	Thu, May 6, 2004	43.09	43.09	41.82	41.82
2738	NYSE	TMP	Wed, May 5, 2004	43.45	43.62	43.22	43.24
2737	NYSE	TMP	Tue, May 4, 2004	42.89	43.45	42.86	43.34
2736	NYSE	TMP	Mon, May 3, 2004	42.91	43.36	42.91	43.27
2735	NYSE	TMP	Fri, Apr 30, 2004	43.32	43.73	42.82	43.09
2734	NYSE	TMP	Thu, Apr 29, 2004	43.41	44.08	43.18	43.18
2733	NYSE	TMP	Wed, Apr 28, 2004	44.14	44.19	43.36	43.36
2732	NYSE	TMP	Tue, Apr 27, 2004	43.05	44.23	43.05	44.23
2731	NYSE	TMP	Mon, Apr 26, 2004	42.73	43.00	42.59	42.95
2730	NYSE	TMP	Fri, Apr 23, 2004	42.95	42.95	42.59	42.60
2729	NYSE	TMP	Thu, Apr 22, 2004	41.64	43.18	41.64	43.16
2728	NYSE	TMP	Wed, Apr 21, 2004	41.41	41.64	41.09	41.55
2727	NYSE	TMP	Tue, Apr 20, 2004	41.86	42.23	41.27	41.27
2726	NYSE	TMP	Mon, Apr 19, 2004	41.45	41.77	41.45	41.77
2725	NYSE	TMP	Fri, Apr 16, 2004	40.91	41.56	40.91	41.56
2724	NYSE	TMP	Thu, Apr 15, 2004	42.25	42.26	41.55	41.73
2723	NYSE	TMP	Wed, Apr 14, 2004	41.95	42.46	41.82	42.23
2722	NYSE	TMP	Tue, Apr 13, 2004	43.86	44.09	42.07	42.18
2721	NYSE	TMP	Mon, Apr 12, 2004	43.05	43.72	43.05	43.72
2720	NYSE	TMP	Thu, Apr 8, 2004	43.64	43.86	43.45	43.50
2719	NYSE	TMP	Wed, Apr 7, 2004	43.64	43.73	43.18	43.73
2718	NYSE	TMP	Tue, Apr 6, 2004	43.82	44.09	43.55	43.74
2717	NYSE	TMP	Mon, Apr 5, 2004	43.00	43.64	43.00	43.64
2716	NYSE	TMP	Fri, Apr 2, 2004	42.73	43.27	42.36	43.23
2715	NYSE	TMP	Thu, Apr 1, 2004	41.59	42.05	41.59	42.00
2714	NYSE	TMP	Wed, Mar 31, 2004	41.32	41.82	41.32	41.36
2713	NYSE	TMP	Tue, Mar 30, 2004	41.68	41.68	41.47	41.47
2712	NYSE	TMP	Mon, Mar 29, 2004	41.15	41.81	41.14	41.68
2711	NYSE	TMP	Fri, Mar 26, 2004	41.45	41.64	41.14	41.15
2710	NYSE	TMP	Thu, Mar 25, 2004	40.55	41.52	40.32	41.33
2709	NYSE	TMP	Wed, Mar 24, 2004	40.77	40.77	40.14	40.36
2708	NYSE	TMP	Tue, Mar 23, 2004	40.55	42.23	40.55	40.95
2707	NYSE	TMP	Mon, Mar 22, 2004	41.91	41.91	40.35	40.35
2706	NYSE	TMP	Fri, Mar 19, 2004	42.41	42.41	41.59	41.65
2705	NYSE	TMP	Thu, Mar 18, 2004	42.55	42.55	41.82	41.95
2704	NYSE	TMP	Wed, Mar 17, 2004	42.50	42.95	42.14	42.72
2703	NYSE	TMP	Tue, Mar 16, 2004	42.27	42.91	41.80	42.09
2702	NYSE	TMP	Mon, Mar 15, 2004	44.18	44.18	42.21	42.27
2701	NYSE	TMP	Fri, Mar 12, 2004	43.30	44.36	42.95	44.35
2700	NYSE	TMP	Thu, Mar 11, 2004	41.81	43.86	41.81	43.29
2699	NYSE	TMP	Wed, Mar 10, 2004	44.09	44.09	41.64	41.64
2698	NYSE	TMP	Tue, Mar 9, 2004	41.86	43.63	41.86	43.50
2697	NYSE	TMP	Mon, Mar 8, 2004	42.95	42.96	42.09	42.09
2696	NYSE	TMP	Fri, Mar 5, 2004	42.05	43.18	42.05	43.18
2695	NYSE	TMP	Thu, Mar 4, 2004	41.75	42.27	41.56	42.27
2694	NYSE	TMP	Wed, Mar 3, 2004	42.05	42.05	41.14	41.73
2693	NYSE	TMP	Tue, Mar 2, 2004	42.72	42.95	42.45	42.45
2692	NYSE	TMP	Mon, Mar 1, 2004	43.59	43.59	42.36	42.73
2691	NYSE	TMP	Fri, Feb 27, 2004	42.73	43.64	42.60	43.59
2690	NYSE	TMP	Thu, Feb 26, 2004	42.27	42.95	42.27	42.95
2689	NYSE	TMP	Wed, Feb 25, 2004	41.59	42.27	41.55	42.05
2688	NYSE	TMP	Tue, Feb 24, 2004	41.86	42.50	41.59	41.59
2687	NYSE	TMP	Mon, Feb 23, 2004	41.73	42.05	41.73	42.03
2686	NYSE	TMP	Fri, Feb 20, 2004	42.64	42.73	41.82	42.28
2685	NYSE	TMP	Thu, Feb 19, 2004	43.64	43.64	42.45	42.46
2684	NYSE	TMP	Wed, Feb 18, 2004	43.41	43.54	43.27	43.50
2683	NYSE	TMP	Tue, Feb 17, 2004	42.14	42.95	42.11	42.73
2682	NYSE	TMP	Fri, Feb 13, 2004	42.95	42.95	41.95	42.32
2681	NYSE	TMP	Thu, Feb 12, 2004	43.18	43.18	42.73	42.73
2680	NYSE	TMP	Wed, Feb 11, 2004	42.82	43.63	42.36	43.58
2679	NYSE	TMP	Tue, Feb 10, 2004	42.22	42.65	42.22	42.65
2678	NYSE	TMP	Mon, Feb 9, 2004	40.91	42.09	40.91	42.00
2677	NYSE	TMP	Fri, Feb 6, 2004	40.89	42.50	40.89	42.28
2676	NYSE	TMP	Thu, Feb 5, 2004	40.61	40.90	40.41	40.90
2675	NYSE	TMP	Wed, Feb 4, 2004	41.68	41.68	40.60	40.61
2674	NYSE	TMP	Tue, Feb 3, 2004	41.91	42.36	41.86	42.36
2673	NYSE	TMP	Mon, Feb 2, 2004	42.41	42.50	42.05	42.11
2672	NYSE	TMP	Fri, Jan 30, 2004	42.05	42.73	41.91	42.55
2671	NYSE	TMP	Thu, Jan 29, 2004	42.27	42.41	41.91	42.08
2670	NYSE	TMP	Wed, Jan 28, 2004	43.41	43.82	42.32	42.45
2669	NYSE	TMP	Tue, Jan 27, 2004	43.84	43.84	43.63	43.64
2668	NYSE	TMP	Mon, Jan 26, 2004	43.64	43.64	43.00	43.63
2667	NYSE	TMP	Fri, Jan 23, 2004	43.18	43.86	43.00	43.86
2666	NYSE	TMP	Thu, Jan 22, 2004	44.27	44.36	43.40	43.40
2665	NYSE	TMP	Wed, Jan 21, 2004	43.64	44.03	42.96	44.03
2664	NYSE	TMP	Tue, Jan 20, 2004	42.73	43.59	42.73	43.59
2663	NYSE	TMP	Fri, Jan 16, 2004	43.41	43.64	42.95	42.95
2662	NYSE	TMP	Thu, Jan 15, 2004	43.18	43.18	42.72	42.95
2661	NYSE	TMP	Wed, Jan 14, 2004	43.09	43.18	42.86	43.18
2660	NYSE	TMP	Tue, Jan 13, 2004	42.95	43.01	42.50	42.91
2659	NYSE	TMP	Mon, Jan 12, 2004	43.14	43.36	42.27	42.73
2658	NYSE	TMP	Fri, Jan 9, 2004	43.18	43.18	42.86	42.95
2657	NYSE	TMP	Thu, Jan 8, 2004	42.09	43.14	42.09	43.14
2656	NYSE	TMP	Wed, Jan 7, 2004	43.14	43.14	41.55	42.05
2655	NYSE	TMP	Tue, Jan 6, 2004	43.18	43.18	42.95	42.95
2654	NYSE	TMP	Mon, Jan 5, 2004	42.09	43.32	42.09	43.32
2653	NYSE	TMP	Fri, Jan 2, 2004	42.05	43.02	41.86	41.86
2652	NYSE	TMP	Wed, Dec 31, 2003	43.40	43.40	41.86	41.86
2651	NYSE	TMP	Tue, Dec 30, 2003	41.86	43.18	41.83	43.18
2650	NYSE	TMP	Mon, Dec 29, 2003	42.27	42.27	42.05	42.05
2649	NYSE	TMP	Fri, Dec 26, 2003	41.36	41.55	41.36	41.55
2648	NYSE	TMP	Wed, Dec 24, 2003	41.28	41.36	41.09	41.23
2647	NYSE	TMP	Tue, Dec 23, 2003	42.05	42.27	41.40	41.40
2646	NYSE	TMP	Mon, Dec 22, 2003	42.59	42.59	41.64	41.70
2645	NYSE	TMP	Fri, Dec 19, 2003	42.95	42.95	42.14	42.45
2644	NYSE	TMP	Thu, Dec 18, 2003	43.27	43.47	42.68	42.95
2643	NYSE	TMP	Wed, Dec 17, 2003	43.64	43.64	42.95	43.45
2642	NYSE	TMP	Tue, Dec 16, 2003	42.50	43.41	42.00	43.41
2641	NYSE	TMP	Mon, Dec 15, 2003	44.09	44.74	42.59	42.59
2640	NYSE	TMP	Fri, Dec 12, 2003	42.91	43.64	42.91	43.64
2639	NYSE	TMP	Thu, Dec 11, 2003	42.50	43.13	42.35	42.70
2638	NYSE	TMP	Wed, Dec 10, 2003	42.32	42.73	42.28	42.50
2637	NYSE	TMP	Tue, Dec 9, 2003	44.09	44.09	42.32	42.41
2636	NYSE	TMP	Mon, Dec 8, 2003	42.50	43.86	42.41	43.86
2635	NYSE	TMP	Fri, Dec 5, 2003	42.95	43.68	42.73	42.73
2634	NYSE	TMP	Thu, Dec 4, 2003	43.64	43.64	42.32	43.41
2633	NYSE	TMP	Wed, Dec 3, 2003	44.82	44.82	43.77	43.77
2632	NYSE	TMP	Tue, Dec 2, 2003	44.55	45.18	44.55	44.64
2631	NYSE	TMP	Mon, Dec 1, 2003	44.09	44.55	44.09	44.55
2630	NYSE	TMP	Fri, Nov 28, 2003	44.05	44.44	43.86	43.86
2629	NYSE	TMP	Wed, Nov 26, 2003	44.36	44.77	43.41	43.91
2628	NYSE	TMP	Tue, Nov 25, 2003	45.23	45.23	44.59	44.59
2627	NYSE	TMP	Mon, Nov 24, 2003	43.64	45.18	43.64	45.18
2626	NYSE	TMP	Fri, Nov 21, 2003	44.18	44.36	43.23	43.50
2625	NYSE	TMP	Thu, Nov 20, 2003	45.00	45.23	43.83	43.83
2624	NYSE	TMP	Wed, Nov 19, 2003	43.86	45.41	43.77	45.23
2623	NYSE	TMP	Tue, Nov 18, 2003	44.09	45.41	44.09	44.18
2622	NYSE	TMP	Mon, Nov 17, 2003	44.09	44.55	43.36	43.86
2621	NYSE	TMP	Fri, Nov 14, 2003	45.67	45.68	44.55	44.55
2620	NYSE	TMP	Thu, Nov 13, 2003	45.45	45.67	45.16	45.67
2619	NYSE	TMP	Wed, Nov 12, 2003	45.09	45.45	45.09	45.45
2618	NYSE	TMP	Tue, Nov 11, 2003	45.00	45.00	44.32	44.92
2617	NYSE	TMP	Mon, Nov 10, 2003	44.55	45.45	44.55	44.77
2616	NYSE	TMP	Fri, Nov 7, 2003	45.14	45.91	44.55	44.55
2615	NYSE	TMP	Thu, Nov 6, 2003	45.05	45.05	44.77	45.00
2614	NYSE	TMP	Wed, Nov 5, 2003	44.86	44.88	44.73	44.86
2613	NYSE	TMP	Tue, Nov 4, 2003	44.73	45.14	44.73	45.09
2612	NYSE	TMP	Mon, Nov 3, 2003	44.09	44.77	44.09	44.59
2611	NYSE	TMP	Fri, Oct 31, 2003	44.55	45.00	44.14	44.14
2610	NYSE	TMP	Thu, Oct 30, 2003	45.64	45.67	44.32	44.32
2609	NYSE	TMP	Wed, Oct 29, 2003	45.22	45.45	44.77	45.45
2608	NYSE	TMP	Tue, Oct 28, 2003	42.95	45.23	42.95	45.23
2607	NYSE	TMP	Mon, Oct 27, 2003	42.28	42.74	42.04	42.73
2606	NYSE	TMP	Fri, Oct 24, 2003	43.05	43.05	42.18	42.27
2605	NYSE	TMP	Thu, Oct 23, 2003	41.82	42.96	41.82	42.86
2604	NYSE	TMP	Wed, Oct 22, 2003	44.18	44.25	41.82	41.82
2603	NYSE	TMP	Tue, Oct 21, 2003	45.23	45.41	44.86	44.86
2602	NYSE	TMP	Mon, Oct 20, 2003	45.09	45.45	44.55	45.00
2601	NYSE	TMP	Fri, Oct 17, 2003	46.45	46.55	44.91	44.91
2600	NYSE	TMP	Thu, Oct 16, 2003	45.95	46.73	45.77	46.06
2599	NYSE	TMP	Wed, Oct 15, 2003	46.45	46.68	46.14	46.15
2598	NYSE	TMP	Tue, Oct 14, 2003	46.63	46.64	46.36	46.45
2597	NYSE	TMP	Mon, Oct 13, 2003	45.64	46.64	45.45	46.59
2596	NYSE	TMP	Fri, Oct 10, 2003	45.86	45.87	45.45	45.45
2595	NYSE	TMP	Thu, Oct 9, 2003	46.36	46.59	45.68	46.32
2594	NYSE	TMP	Wed, Oct 8, 2003	46.36	46.50	46.15	46.23
2593	NYSE	TMP	Tue, Oct 7, 2003	46.41	47.01	46.36	46.82
2592	NYSE	TMP	Mon, Oct 6, 2003	46.18	46.59	46.18	46.59
2591	NYSE	TMP	Fri, Oct 3, 2003	45.45	46.36	45.36	46.36
2590	NYSE	TMP	Thu, Oct 2, 2003	44.55	45.45	44.48	45.45
2589	NYSE	TMP	Wed, Oct 1, 2003	41.41	44.32	41.41	44.32
2588	NYSE	TMP	Tue, Sep 30, 2003	43.00	43.00	41.59	41.59
2587	NYSE	TMP	Mon, Sep 29, 2003	42.82	43.45	42.05	43.23
2586	NYSE	TMP	Fri, Sep 26, 2003	44.09	44.09	43.05	43.05
2585	NYSE	TMP	Thu, Sep 25, 2003	46.14	46.21	44.32	44.32
2584	NYSE	TMP	Wed, Sep 24, 2003	47.05	47.23	46.36	46.36
2583	NYSE	TMP	Tue, Sep 23, 2003	46.38	47.50	46.38	47.27
2582	NYSE	TMP	Mon, Sep 22, 2003	46.59	47.41	46.14	46.59
2581	NYSE	TMP	Fri, Sep 19, 2003	45.64	47.58	45.23	46.82
2580	NYSE	TMP	Thu, Sep 18, 2003	44.32	46.35	44.32	46.09
2579	NYSE	TMP	Wed, Sep 17, 2003	44.55	44.77	44.32	44.55
2578	NYSE	TMP	Tue, Sep 16, 2003	43.41	44.77	43.41	44.77
2577	NYSE	TMP	Mon, Sep 15, 2003	43.62	44.09	42.95	43.18
2576	NYSE	TMP	Fri, Sep 12, 2003	41.82	43.40	41.45	43.40
2575	NYSE	TMP	Thu, Sep 11, 2003	41.57	42.05	41.14	41.99
2574	NYSE	TMP	Wed, Sep 10, 2003	42.95	42.96	41.36	41.36
2573	NYSE	TMP	Tue, Sep 9, 2003	43.50	43.63	42.95	43.18
2572	NYSE	TMP	Mon, Sep 8, 2003	43.82	44.18	43.18	43.64
2571	NYSE	TMP	Fri, Sep 5, 2003	43.85	45.23	43.68	43.68
2570	NYSE	TMP	Thu, Sep 4, 2003	42.91	43.82	42.91	43.82
2569	NYSE	TMP	Wed, Sep 3, 2003	43.18	43.59	43.18	43.36
2568	NYSE	TMP	Tue, Sep 2, 2003	42.00	43.41	42.00	43.00
2567	NYSE	TMP	Fri, Aug 29, 2003	41.09	42.23	41.09	42.09
2566	NYSE	TMP	Thu, Aug 28, 2003	41.32	41.36	41.00	41.36
2565	NYSE	TMP	Wed, Aug 27, 2003	41.18	41.59	41.18	41.45
2564	NYSE	TMP	Tue, Aug 26, 2003	41.82	41.82	41.09	41.45
2563	NYSE	TMP	Mon, Aug 25, 2003	42.20	42.20	41.86	42.02
2562	NYSE	TMP	Fri, Aug 22, 2003	43.18	43.18	42.20	42.23
2561	NYSE	TMP	Thu, Aug 21, 2003	42.96	43.64	42.73	43.64
2560	NYSE	TMP	Wed, Aug 20, 2003	42.91	43.85	42.73	42.95
2559	NYSE	TMP	Tue, Aug 19, 2003	42.73	42.95	42.45	42.91
2558	NYSE	TMP	Mon, Aug 18, 2003	40.68	43.08	40.68	42.05
2557	NYSE	TMP	Fri, Aug 15, 2003	40.23	40.23	40.23	40.23
2556	NYSE	TMP	Thu, Aug 14, 2003	39.35	40.00	39.35	40.00
2555	NYSE	TMP	Wed, Aug 13, 2003	39.18	39.41	39.18	39.20
2554	NYSE	TMP	Tue, Aug 12, 2003	37.86	38.95	37.86	38.95
2553	NYSE	TMP	Mon, Aug 11, 2003	37.50	37.85	37.50	37.73
2552	NYSE	TMP	Fri, Aug 8, 2003	37.41	37.64	37.28	37.41
2551	NYSE	TMP	Thu, Aug 7, 2003	38.23	38.23	37.50	37.50
2550	NYSE	TMP	Wed, Aug 6, 2003	38.64	38.64	38.18	38.36
2549	NYSE	TMP	Tue, Aug 5, 2003	39.45	39.45	38.86	38.86
2548	NYSE	TMP	Mon, Aug 4, 2003	39.50	39.55	39.09	39.55
2547	NYSE	TMP	Fri, Aug 1, 2003	40.60	40.67	39.59	39.68
2546	NYSE	TMP	Thu, Jul 31, 2003	40.04	41.32	39.85	41.03
2545	NYSE	TMP	Wed, Jul 30, 2003	39.67	39.96	39.57	39.96
2544	NYSE	TMP	Tue, Jul 29, 2003	38.83	39.59	38.72	39.46
2543	NYSE	TMP	Mon, Jul 28, 2003	38.22	38.72	38.10	38.68
2542	NYSE	TMP	Fri, Jul 25, 2003	37.44	38.18	37.44	38.03
2541	NYSE	TMP	Thu, Jul 24, 2003	37.19	37.81	37.19	37.34
2540	NYSE	TMP	Wed, Jul 23, 2003	37.07	37.18	36.78	37.11
2539	NYSE	TMP	Tue, Jul 22, 2003	36.65	37.07	36.61	37.07
2538	NYSE	TMP	Mon, Jul 21, 2003	37.23	37.23	36.78	36.79
2537	NYSE	TMP	Fri, Jul 18, 2003	37.65	37.65	37.39	37.39
2536	NYSE	TMP	Thu, Jul 17, 2003	37.85	38.06	37.77	37.77
2535	NYSE	TMP	Wed, Jul 16, 2003	39.01	39.01	38.24	38.31
2534	NYSE	TMP	Tue, Jul 15, 2003	38.93	38.93	38.72	38.88
2533	NYSE	TMP	Mon, Jul 14, 2003	38.84	39.05	38.84	39.05
2532	NYSE	TMP	Fri, Jul 11, 2003	38.22	38.64	38.22	38.64
2531	NYSE	TMP	Thu, Jul 10, 2003	39.05	39.05	38.10	38.10
2530	NYSE	TMP	Wed, Jul 9, 2003	38.64	39.01	38.24	39.01
2529	NYSE	TMP	Tue, Jul 8, 2003	37.48	38.64	37.33	38.64
2528	NYSE	TMP	Mon, Jul 7, 2003	37.07	37.19	36.87	37.19
2527	NYSE	TMP	Thu, Jul 3, 2003	37.18	37.18	36.86	36.86
2526	NYSE	TMP	Wed, Jul 2, 2003	36.61	37.18	36.59	37.18
2525	NYSE	TMP	Tue, Jul 1, 2003	36.90	36.90	36.20	36.45
2524	NYSE	TMP	Mon, Jun 30, 2003	36.57	36.90	36.45	36.90
2523	NYSE	TMP	Fri, Jun 27, 2003	36.57	36.98	36.45	36.45
2522	NYSE	TMP	Thu, Jun 26, 2003	36.60	36.86	36.60	36.69
2521	NYSE	TMP	Wed, Jun 25, 2003	36.78	36.78	36.53	36.60
2520	NYSE	TMP	Tue, Jun 24, 2003	36.49	36.78	36.49	36.78
2519	NYSE	TMP	Mon, Jun 23, 2003	36.69	36.69	36.36	36.39
2518	NYSE	TMP	Fri, Jun 20, 2003	36.82	37.07	36.69	36.69
2517	NYSE	TMP	Thu, Jun 19, 2003	37.60	37.60	36.82	36.82
2516	NYSE	TMP	Wed, Jun 18, 2003	37.48	37.52	37.48	37.52
2515	NYSE	TMP	Tue, Jun 17, 2003	37.43	37.55	37.23	37.48
2514	NYSE	TMP	Mon, Jun 16, 2003	37.27	37.60	37.19	37.44
2513	NYSE	TMP	Fri, Jun 13, 2003	37.52	37.64	37.16	37.16
2512	NYSE	TMP	Thu, Jun 12, 2003	37.36	37.52	37.36	37.48
2511	NYSE	TMP	Wed, Jun 11, 2003	38.47	38.47	37.02	37.27
2510	NYSE	TMP	Tue, Jun 10, 2003	38.51	38.72	38.39	38.60
2509	NYSE	TMP	Mon, Jun 9, 2003	38.41	38.41	38.26	38.40
2508	NYSE	TMP	Fri, Jun 6, 2003	38.60	38.76	38.26	38.39
2507	NYSE	TMP	Thu, Jun 5, 2003	38.43	38.60	38.43	38.60
2506	NYSE	TMP	Wed, Jun 4, 2003	37.93	38.43	37.93	38.26
2505	NYSE	TMP	Tue, Jun 3, 2003	37.64	37.81	37.64	37.81
2504	NYSE	TMP	Mon, Jun 2, 2003	37.73	37.86	37.36	37.52
2503	NYSE	TMP	Fri, May 30, 2003	37.69	37.93	37.40	37.60
2502	NYSE	TMP	Thu, May 29, 2003	37.02	37.60	36.78	37.60
2501	NYSE	TMP	Wed, May 28, 2003	37.07	37.27	36.86	37.02
2500	NYSE	TMP	Tue, May 27, 2003	37.36	37.48	37.36	37.48
2499	NYSE	TMP	Fri, May 23, 2003	37.44	37.44	37.19	37.19
2498	NYSE	TMP	Thu, May 22, 2003	37.27	37.64	37.19	37.48
2497	NYSE	TMP	Wed, May 21, 2003	36.55	37.40	36.54	37.40
2496	NYSE	TMP	Tue, May 20, 2003	36.54	36.65	36.54	36.64
2495	NYSE	TMP	Mon, May 19, 2003	37.11	37.11	36.38	36.38
2494	NYSE	TMP	Fri, May 16, 2003	38.02	38.64	36.98	36.98
2493	NYSE	TMP	Thu, May 15, 2003	37.55	38.02	37.55	38.02
2492	NYSE	TMP	Wed, May 14, 2003	37.44	37.56	37.44	37.55
2491	NYSE	TMP	Tue, May 13, 2003	37.40	37.56	37.40	37.56
2490	NYSE	TMP	Mon, May 12, 2003	37.37	37.52	37.19	37.52
2489	NYSE	TMP	Fri, May 9, 2003	37.31	37.36	37.31	37.36
2488	NYSE	TMP	Thu, May 8, 2003	37.31	37.42	37.23	37.31
2487	NYSE	TMP	Wed, May 7, 2003	37.36	37.36	37.23	37.23
2486	NYSE	TMP	Tue, May 6, 2003	37.31	37.40	37.21	37.36
2485	NYSE	TMP	Mon, May 5, 2003	37.44	37.44	37.20	37.29
2484	NYSE	TMP	Fri, May 2, 2003	38.10	38.18	37.60	37.64
2483	NYSE	TMP	Thu, May 1, 2003	37.89	38.18	37.89	38.02
2482	NYSE	TMP	Wed, Apr 30, 2003	37.60	38.02	37.27	38.02
2481	NYSE	TMP	Tue, Apr 29, 2003	37.36	37.56	37.36	37.56
2480	NYSE	TMP	Mon, Apr 28, 2003	37.52	37.56	37.31	37.44
2479	NYSE	TMP	Fri, Apr 25, 2003	37.48	37.52	37.36	37.48
2478	NYSE	TMP	Thu, Apr 24, 2003	37.60	37.73	37.44	37.44
2477	NYSE	TMP	Wed, Apr 23, 2003	37.69	37.85	37.69	37.73
2476	NYSE	TMP	Tue, Apr 22, 2003	37.27	37.60	37.23	37.60
2475	NYSE	TMP	Thu, Apr 17, 2003	37.31	37.40	37.19	37.40
2474	NYSE	TMP	Wed, Apr 16, 2003	37.11	37.19	37.11	37.11
2473	NYSE	TMP	Tue, Apr 15, 2003	36.94	37.02	36.94	37.02
2472	NYSE	TMP	Mon, Apr 14, 2003	37.40	37.40	36.98	37.02
2471	NYSE	TMP	Fri, Apr 11, 2003	37.61	37.64	37.27	37.27
2470	NYSE	TMP	Thu, Apr 10, 2003	37.84	37.85	37.70	37.70
2469	NYSE	TMP	Wed, Apr 9, 2003	37.89	38.01	37.81	37.83
2468	NYSE	TMP	Tue, Apr 8, 2003	38.13	38.13	37.97	37.97
2467	NYSE	TMP	Mon, Apr 7, 2003	37.81	38.14	37.81	38.14
2466	NYSE	TMP	Fri, Apr 4, 2003	37.81	37.85	37.31	37.39
2465	NYSE	TMP	Thu, Apr 3, 2003	39.13	39.46	37.40	37.44
2464	NYSE	TMP	Wed, Apr 2, 2003	38.43	39.46	38.02	39.05
2463	NYSE	TMP	Tue, Apr 1, 2003	37.19	38.43	36.45	38.43
2462	NYSE	TMP	Mon, Mar 31, 2003	38.22	38.22	37.19	37.19
2461	NYSE	TMP	Fri, Mar 28, 2003	38.51	38.51	38.31	38.31
2460	NYSE	TMP	Thu, Mar 27, 2003	38.84	38.84	38.31	38.47
2459	NYSE	TMP	Wed, Mar 26, 2003	39.34	39.38	38.98	38.98
2458	NYSE	TMP	Tue, Mar 25, 2003	38.88	39.46	38.88	39.46
2457	NYSE	TMP	Mon, Mar 24, 2003	39.05	39.17	38.77	38.77
2456	NYSE	TMP	Fri, Mar 21, 2003	38.88	39.03	38.76	38.97
2455	NYSE	TMP	Thu, Mar 20, 2003	38.68	39.01	38.68	38.88
2454	NYSE	TMP	Wed, Mar 19, 2003	38.43	38.80	38.31	38.80
2453	NYSE	TMP	Tue, Mar 18, 2003	37.73	38.22	37.64	38.22
2452	NYSE	TMP	Mon, Mar 17, 2003	37.11	37.85	37.11	37.85
2451	NYSE	TMP	Fri, Mar 14, 2003	37.18	37.31	37.07	37.07
2450	NYSE	TMP	Thu, Mar 13, 2003	36.69	36.98	36.69	36.98
2449	NYSE	TMP	Wed, Mar 12, 2003	36.53	36.57	36.20	36.57
2448	NYSE	TMP	Tue, Mar 11, 2003	36.32	36.69	36.16	36.65
2447	NYSE	TMP	Mon, Mar 10, 2003	36.57	36.57	36.21	36.24
2446	NYSE	TMP	Fri, Mar 7, 2003	36.69	36.69	36.65	36.65
2445	NYSE	TMP	Thu, Mar 6, 2003	36.82	37.02	36.79	36.79
2444	NYSE	TMP	Wed, Mar 5, 2003	36.69	36.98	36.46	36.98
2443	NYSE	TMP	Tue, Mar 4, 2003	36.45	36.74	36.45	36.56
2442	NYSE	TMP	Mon, Mar 3, 2003	36.57	36.69	36.12	36.12
2441	NYSE	TMP	Fri, Feb 28, 2003	36.57	37.17	36.49	36.49
2440	NYSE	TMP	Thu, Feb 27, 2003	36.50	36.77	36.50	36.69
2439	NYSE	TMP	Wed, Feb 26, 2003	36.28	36.57	36.28	36.57
2438	NYSE	TMP	Tue, Feb 25, 2003	36.40	36.45	36.20	36.40
2437	NYSE	TMP	Mon, Feb 24, 2003	36.03	36.57	35.74	36.32
2436	NYSE	TMP	Fri, Feb 21, 2003	34.96	35.91	34.88	35.91
2435	NYSE	TMP	Thu, Feb 20, 2003	35.21	35.33	34.92	35.00
2434	NYSE	TMP	Wed, Feb 19, 2003	35.33	35.33	35.08	35.09
2433	NYSE	TMP	Tue, Feb 18, 2003	35.33	35.66	35.29	35.41
2432	NYSE	TMP	Fri, Feb 14, 2003	34.96	35.29	34.71	35.12
2431	NYSE	TMP	Thu, Feb 13, 2003	34.13	34.71	34.13	34.71
2430	NYSE	TMP	Wed, Feb 12, 2003	34.46	34.48	34.09	34.13
2429	NYSE	TMP	Tue, Feb 11, 2003	34.30	35.04	34.30	34.40
2428	NYSE	TMP	Mon, Feb 10, 2003	34.50	34.50	34.21	34.33
2427	NYSE	TMP	Fri, Feb 7, 2003	34.79	34.88	34.50	34.59
2426	NYSE	TMP	Thu, Feb 6, 2003	35.04	35.04	34.55	34.79
2425	NYSE	TMP	Wed, Feb 5, 2003	35.83	35.83	35.08	35.08
2424	NYSE	TMP	Tue, Feb 4, 2003	36.57	36.60	35.99	36.00
2423	NYSE	TMP	Mon, Feb 3, 2003	36.12	36.57	36.12	36.57
2422	NYSE	TMP	Fri, Jan 31, 2003	36.12	36.20	35.99	36.20
2421	NYSE	TMP	Thu, Jan 30, 2003	36.70	36.70	36.12	36.12
2420	NYSE	TMP	Wed, Jan 29, 2003	36.53	36.78	36.39	36.78
2419	NYSE	TMP	Tue, Jan 28, 2003	36.68	36.74	36.37	36.69
2418	NYSE	TMP	Mon, Jan 27, 2003	36.86	36.86	36.57	36.57
2417	NYSE	TMP	Fri, Jan 24, 2003	37.52	37.52	37.02	37.02
2416	NYSE	TMP	Thu, Jan 23, 2003	37.85	37.85	37.44	37.63
2415	NYSE	TMP	Wed, Jan 22, 2003	37.77	37.77	37.52	37.64
2414	NYSE	TMP	Tue, Jan 21, 2003	37.98	37.98	37.73	37.77
2413	NYSE	TMP	Fri, Jan 17, 2003	38.02	38.02	37.85	37.85
2412	NYSE	TMP	Thu, Jan 16, 2003	38.22	38.31	38.10	38.14
2411	NYSE	TMP	Wed, Jan 15, 2003	37.11	38.22	36.36	38.10
2410	NYSE	TMP	Tue, Jan 14, 2003	37.02	37.12	36.98	36.98
2409	NYSE	TMP	Mon, Jan 13, 2003	37.19	37.19	37.02	37.11
2408	NYSE	TMP	Fri, Jan 10, 2003	36.98	37.27	36.98	37.27
2407	NYSE	TMP	Thu, Jan 9, 2003	36.37	36.82	36.37	36.78
2406	NYSE	TMP	Wed, Jan 8, 2003	36.86	36.86	36.45	36.45
2405	NYSE	TMP	Tue, Jan 7, 2003	37.36	37.36	36.98	36.98
2404	NYSE	TMP	Mon, Jan 6, 2003	36.94	37.40	36.94	37.40
2403	NYSE	TMP	Fri, Jan 3, 2003	36.69	36.98	36.69	36.78
2402	NYSE	TMP	Thu, Jan 2, 2003	36.45	36.61	36.37	36.57
2401	NYSE	TMP	Tue, Dec 31, 2002	37.40	37.40	36.45	36.45
2400	NYSE	TMP	Mon, Dec 30, 2002	37.85	38.02	37.48	37.49
2399	NYSE	TMP	Fri, Dec 27, 2002	38.26	38.26	38.02	38.02
2398	NYSE	TMP	Thu, Dec 26, 2002	38.64	38.64	38.35	38.35
2397	NYSE	TMP	Tue, Dec 24, 2002	38.51	38.51	38.51	38.51
2396	NYSE	TMP	Mon, Dec 23, 2002	37.81	38.43	37.81	38.35
2395	NYSE	TMP	Fri, Dec 20, 2002	37.02	37.81	36.83	37.81
2394	NYSE	TMP	Thu, Dec 19, 2002	36.65	37.15	36.38	36.98
2393	NYSE	TMP	Wed, Dec 18, 2002	36.78	37.02	36.57	36.57
2392	NYSE	TMP	Tue, Dec 17, 2002	36.98	37.11	36.65	36.90
2391	NYSE	TMP	Mon, Dec 16, 2002	36.78	36.98	36.74	36.98
2390	NYSE	TMP	Fri, Dec 13, 2002	36.98	36.98	36.57	36.57
2389	NYSE	TMP	Thu, Dec 12, 2002	36.98	37.05	36.78	36.90
2388	NYSE	TMP	Wed, Dec 11, 2002	37.19	37.19	36.16	36.98
2387	NYSE	TMP	Tue, Dec 10, 2002	37.40	37.40	37.27	37.27
2386	NYSE	TMP	Mon, Dec 9, 2002	37.31	37.36	37.19	37.31
2385	NYSE	TMP	Fri, Dec 6, 2002	37.19	37.42	37.02	37.42
2384	NYSE	TMP	Thu, Dec 5, 2002	38.15	38.15	36.98	37.31
2383	NYSE	TMP	Wed, Dec 4, 2002	38.00	38.21	37.93	38.21
2382	NYSE	TMP	Tue, Dec 3, 2002	38.02	38.18	37.85	38.02
2381	NYSE	TMP	Mon, Dec 2, 2002	38.10	38.18	37.73	38.10
2380	NYSE	TMP	Fri, Nov 29, 2002	37.93	38.02	37.81	38.02
2379	NYSE	TMP	Wed, Nov 27, 2002	37.27	37.85	37.27	37.85
2378	NYSE	TMP	Tue, Nov 26, 2002	37.44	37.44	36.97	37.19
2377	NYSE	TMP	Mon, Nov 25, 2002	37.60	37.60	37.44	37.44
2376	NYSE	TMP	Fri, Nov 22, 2002	37.70	37.81	37.60	37.81
2375	NYSE	TMP	Thu, Nov 21, 2002	37.27	37.85	37.26	37.85
2374	NYSE	TMP	Wed, Nov 20, 2002	36.86	37.19	36.82	37.19
2373	NYSE	TMP	Tue, Nov 19, 2002	36.98	36.98	36.79	36.79
2372	NYSE	TMP	Mon, Nov 18, 2002	37.69	37.69	37.02	37.07
2371	NYSE	TMP	Fri, Nov 15, 2002	36.57	37.60	36.49	37.52
2370	NYSE	TMP	Thu, Nov 14, 2002	36.48	36.82	36.40	36.78
2369	NYSE	TMP	Wed, Nov 13, 2002	36.32	36.51	36.22	36.45
2368	NYSE	TMP	Tue, Nov 12, 2002	36.17	36.38	36.07	36.38
2367	NYSE	TMP	Mon, Nov 11, 2002	37.40	37.40	36.16	36.16
2366	NYSE	TMP	Fri, Nov 8, 2002	38.35	38.36	37.52	37.52
2365	NYSE	TMP	Thu, Nov 7, 2002	38.84	38.86	38.43	38.43
2364	NYSE	TMP	Wed, Nov 6, 2002	38.83	39.01	38.68	39.01
2363	NYSE	TMP	Tue, Nov 5, 2002	38.78	38.80	38.65	38.76
2362	NYSE	TMP	Mon, Nov 4, 2002	38.84	39.01	38.64	38.83
2361	NYSE	TMP	Fri, Nov 1, 2002	37.87	39.05	37.77	39.05
2360	NYSE	TMP	Thu, Oct 31, 2002	37.93	38.02	37.73	38.02
2359	NYSE	TMP	Wed, Oct 30, 2002	38.01	38.01	37.65	37.81
2358	NYSE	TMP	Tue, Oct 29, 2002	37.60	37.81	37.19	37.81
2357	NYSE	TMP	Mon, Oct 28, 2002	37.85	37.85	37.27	37.40
2356	NYSE	TMP	Fri, Oct 25, 2002	37.60	38.02	37.60	38.02
2355	NYSE	TMP	Thu, Oct 24, 2002	37.81	37.81	37.52	37.60
2354	NYSE	TMP	Wed, Oct 23, 2002	37.25	37.48	37.19	37.48
2353	NYSE	TMP	Tue, Oct 22, 2002	37.31	37.31	36.98	37.29
2352	NYSE	TMP	Mon, Oct 21, 2002	37.15	37.52	37.15	37.52
2351	NYSE	TMP	Fri, Oct 18, 2002	36.78	37.11	36.78	37.11
2350	NYSE	TMP	Thu, Oct 17, 2002	36.16	36.57	36.03	36.57
2349	NYSE	TMP	Wed, Oct 16, 2002	36.03	36.03	35.73	35.98
2348	NYSE	TMP	Tue, Oct 15, 2002	34.71	36.03	34.71	36.03
2347	NYSE	TMP	Mon, Oct 14, 2002	34.21	34.71	34.21	34.71
2346	NYSE	TMP	Fri, Oct 11, 2002	33.76	34.21	33.76	34.21
2345	NYSE	TMP	Thu, Oct 10, 2002	33.05	33.68	32.64	33.68
2344	NYSE	TMP	Wed, Oct 9, 2002	34.46	34.58	32.73	32.93
2343	NYSE	TMP	Tue, Oct 8, 2002	34.30	34.67	34.30	34.67
2342	NYSE	TMP	Mon, Oct 7, 2002	34.88	35.12	34.39	34.39
2341	NYSE	TMP	Fri, Oct 4, 2002	35.33	35.39	34.92	35.04
2340	NYSE	TMP	Thu, Oct 3, 2002	35.12	35.50	35.12	35.50
2339	NYSE	TMP	Wed, Oct 2, 2002	35.95	35.95	35.29	35.29
2338	NYSE	TMP	Tue, Oct 1, 2002	35.35	36.20	35.20	36.16
2337	NYSE	TMP	Mon, Sep 30, 2002	35.70	35.70	35.33	35.45
2336	NYSE	TMP	Fri, Sep 27, 2002	36.36	36.53	35.79	35.79
2335	NYSE	TMP	Thu, Sep 26, 2002	36.36	36.36	36.12	36.36
2334	NYSE	TMP	Wed, Sep 25, 2002	36.53	36.53	35.95	36.36
2333	NYSE	TMP	Tue, Sep 24, 2002	36.61	36.78	36.36	36.57
2332	NYSE	TMP	Mon, Sep 23, 2002	37.19	37.19	36.86	36.90
2331	NYSE	TMP	Fri, Sep 20, 2002	37.52	37.60	37.20	37.40
2330	NYSE	TMP	Thu, Sep 19, 2002	38.68	38.68	37.40	37.40
2329	NYSE	TMP	Wed, Sep 18, 2002	38.88	38.88	38.22	38.76
2328	NYSE	TMP	Tue, Sep 17, 2002	39.05	39.07	38.84	38.84
2327	NYSE	TMP	Mon, Sep 16, 2002	39.46	39.46	39.05	39.26
2326	NYSE	TMP	Fri, Sep 13, 2002	38.44	39.71	38.43	39.71
2325	NYSE	TMP	Thu, Sep 12, 2002	39.05	39.05	38.44	38.45
2324	NYSE	TMP	Wed, Sep 11, 2002	39.46	39.46	39.07	39.17
2323	NYSE	TMP	Tue, Sep 10, 2002	39.34	39.45	39.17	39.45
2322	NYSE	TMP	Mon, Sep 9, 2002	39.21	39.75	39.21	39.46
2321	NYSE	TMP	Fri, Sep 6, 2002	38.84	39.17	38.64	39.13
2320	NYSE	TMP	Thu, Sep 5, 2002	39.26	39.34	38.60	38.60
2319	NYSE	TMP	Wed, Sep 4, 2002	38.47	39.13	38.47	39.13
2318	NYSE	TMP	Tue, Sep 3, 2002	38.68	38.84	38.47	38.47
2317	NYSE	TMP	Fri, Aug 30, 2002	39.01	39.09	38.84	38.84
2316	NYSE	TMP	Thu, Aug 29, 2002	38.63	38.84	38.35	38.83
2315	NYSE	TMP	Wed, Aug 28, 2002	38.43	38.59	38.18	38.35
2314	NYSE	TMP	Tue, Aug 27, 2002	39.09	39.09	38.18	38.43
2313	NYSE	TMP	Mon, Aug 26, 2002	38.45	39.01	38.44	39.01
2312	NYSE	TMP	Fri, Aug 23, 2002	38.55	38.55	38.51	38.51
2311	NYSE	TMP	Thu, Aug 22, 2002	38.60	38.64	38.31	38.64
2310	NYSE	TMP	Wed, Aug 21, 2002	38.31	38.72	38.31	38.72
2309	NYSE	TMP	Tue, Aug 20, 2002	38.18	38.57	38.18	38.18
2308	NYSE	TMP	Mon, Aug 19, 2002	38.35	38.51	38.02	38.22
2307	NYSE	TMP	Fri, Aug 16, 2002	38.26	38.43	37.85	38.26
2306	NYSE	TMP	Thu, Aug 15, 2002	37.11	38.10	37.11	38.10
2305	NYSE	TMP	Wed, Aug 14, 2002	36.69	37.19	36.61	37.19
2304	NYSE	TMP	Tue, Aug 13, 2002	37.40	37.56	36.78	36.78
2303	NYSE	TMP	Mon, Aug 12, 2002	37.19	37.60	37.19	37.60
2302	NYSE	TMP	Fri, Aug 9, 2002	38.02	38.02	37.31	37.31
2301	NYSE	TMP	Thu, Aug 8, 2002	38.00	38.01	37.83	38.01
2300	NYSE	TMP	Wed, Aug 7, 2002	37.60	38.00	37.52	38.00
2299	NYSE	TMP	Tue, Aug 6, 2002	37.02	37.73	37.02	37.73
2298	NYSE	TMP	Mon, Aug 5, 2002	36.78	37.19	36.78	37.11
2297	NYSE	TMP	Fri, Aug 2, 2002	36.53	36.78	36.53	36.78
2296	NYSE	TMP	Thu, Aug 1, 2002	36.98	36.98	35.99	36.53
2295	NYSE	TMP	Wed, Jul 31, 2002	37.69	37.69	36.86	37.02
2294	NYSE	TMP	Tue, Jul 30, 2002	38.02	38.02	37.44	37.69
2293	NYSE	TMP	Mon, Jul 29, 2002	37.98	38.18	37.81	38.10
2292	NYSE	TMP	Fri, Jul 26, 2002	37.40	37.81	37.19	37.81
2291	NYSE	TMP	Thu, Jul 25, 2002	38.14	38.14	37.19	37.56
2290	NYSE	TMP	Wed, Jul 24, 2002	37.19	38.02	36.94	38.02
2289	NYSE	TMP	Tue, Jul 23, 2002	38.02	38.02	37.19	37.31
2288	NYSE	TMP	Mon, Jul 22, 2002	38.22	38.31	37.93	38.26
2287	NYSE	TMP	Fri, Jul 19, 2002	38.18	38.18	37.89	38.17
2286	NYSE	TMP	Thu, Jul 18, 2002	38.02	39.49	38.02	38.43
2285	NYSE	TMP	Wed, Jul 17, 2002	38.10	38.18	37.60	38.10
2284	NYSE	TMP	Tue, Jul 16, 2002	38.43	38.43	37.90	37.90
2283	NYSE	TMP	Mon, Jul 15, 2002	38.18	38.31	37.60	38.31
2282	NYSE	TMP	Fri, Jul 12, 2002	38.26	38.69	38.10	38.10
2281	NYSE	TMP	Thu, Jul 11, 2002	37.56	38.22	37.37	38.10
2280	NYSE	TMP	Wed, Jul 10, 2002	37.19	37.69	37.19	37.69
2279	NYSE	TMP	Tue, Jul 9, 2002	37.27	37.29	37.11	37.27
2278	NYSE	TMP	Mon, Jul 8, 2002	37.52	37.60	37.19	37.21
2277	NYSE	TMP	Fri, Jul 5, 2002	38.35	38.43	37.52	37.52
2276	NYSE	TMP	Wed, Jul 3, 2002	38.51	38.51	37.93	38.14
2275	NYSE	TMP	Tue, Jul 2, 2002	38.76	39.26	38.14	38.60
2274	NYSE	TMP	Mon, Jul 1, 2002	39.59	39.59	38.43	38.76
2273	NYSE	TMP	Fri, Jun 28, 2002	36.36	40.45	36.36	40.25
2272	NYSE	TMP	Thu, Jun 27, 2002	34.92	36.36	34.88	36.36
2271	NYSE	TMP	Wed, Jun 26, 2002	34.38	34.71	34.17	34.71
2270	NYSE	TMP	Tue, Jun 25, 2002	34.71	34.96	34.50	34.55
2269	NYSE	TMP	Mon, Jun 24, 2002	33.98	34.71	33.88	34.71
2268	NYSE	TMP	Fri, Jun 21, 2002	34.09	34.21	34.06	34.17
2267	NYSE	TMP	Thu, Jun 20, 2002	33.97	34.21	33.76	34.17
2266	NYSE	TMP	Wed, Jun 19, 2002	35.74	35.83	33.88	34.05
2265	NYSE	TMP	Tue, Jun 18, 2002	35.95	36.16	35.83	35.87
2264	NYSE	TMP	Mon, Jun 17, 2002	35.79	36.03	35.63	36.03
2263	NYSE	TMP	Fri, Jun 14, 2002	35.87	35.95	35.74	35.95
2262	NYSE	TMP	Thu, Jun 13, 2002	35.87	35.91	35.83	35.84
2261	NYSE	TMP	Wed, Jun 12, 2002	31.82	35.95	31.82	35.95
2260	NYSE	TMP	Tue, Jun 11, 2002	31.40	31.82	31.20	31.82
2259	NYSE	TMP	Mon, Jun 10, 2002	30.99	31.38	30.83	31.20
2258	NYSE	TMP	Fri, Jun 7, 2002	30.58	31.17	30.58	30.99
2257	NYSE	TMP	Thu, Jun 6, 2002	31.40	31.40	30.58	30.58
2256	NYSE	TMP	Wed, Jun 5, 2002	31.74	31.76	31.40	31.40
2255	NYSE	TMP	Tue, Jun 4, 2002	32.02	32.02	31.40	31.65
2254	NYSE	TMP	Mon, Jun 3, 2002	32.48	32.62	32.19	32.19
2253	NYSE	TMP	Fri, May 31, 2002	32.77	32.88	32.64	32.64
2252	NYSE	TMP	Thu, May 30, 2002	33.51	33.51	32.81	32.84
2251	NYSE	TMP	Wed, May 29, 2002	33.97	33.97	33.47	33.63
2250	NYSE	TMP	Tue, May 28, 2002	34.38	34.38	34.01	34.09
2249	NYSE	TMP	Fri, May 24, 2002	34.55	34.55	34.34	34.34
2248	NYSE	TMP	Thu, May 23, 2002	35.31	35.31	34.69	34.71
2247	NYSE	TMP	Wed, May 22, 2002	35.70	35.74	35.31	35.45
2246	NYSE	TMP	Tue, May 21, 2002	35.70	35.70	35.62	35.62
2245	NYSE	TMP	Mon, May 20, 2002	35.87	35.87	35.70	35.80
2244	NYSE	TMP	Fri, May 17, 2002	35.95	35.95	35.79	35.95
2243	NYSE	TMP	Thu, May 16, 2002	36.03	36.03	35.83	35.95
2242	NYSE	TMP	Wed, May 15, 2002	35.95	36.03	35.79	36.03
2241	NYSE	TMP	Tue, May 14, 2002	35.95	36.77	35.77	36.03
2240	NYSE	TMP	Mon, May 13, 2002	35.74	35.95	35.74	35.93
2239	NYSE	TMP	Fri, May 10, 2002	36.16	36.20	35.95	35.95
2238	NYSE	TMP	Thu, May 9, 2002	36.53	36.53	36.16	36.32
2237	NYSE	TMP	Wed, May 8, 2002	36.78	36.78	36.61	36.69
2236	NYSE	TMP	Tue, May 7, 2002	36.69	36.78	36.69	36.78
2235	NYSE	TMP	Mon, May 6, 2002	38.02	38.02	36.78	36.78
2234	NYSE	TMP	Fri, May 3, 2002	38.22	38.84	38.22	38.84
2233	NYSE	TMP	Thu, May 2, 2002	36.36	38.43	36.36	38.43
2232	NYSE	TMP	Wed, May 1, 2002	36.78	36.78	36.16	36.27
2231	NYSE	TMP	Tue, Apr 30, 2002	36.78	37.93	36.78	37.19
2230	NYSE	TMP	Mon, Apr 29, 2002	36.43	36.77	36.42	36.77
2229	NYSE	TMP	Fri, Apr 26, 2002	36.40	36.57	36.37	36.57
2228	NYSE	TMP	Thu, Apr 25, 2002	37.19	37.19	36.78	36.78
2227	NYSE	TMP	Wed, Apr 24, 2002	37.19	37.32	36.98	36.98
2226	NYSE	TMP	Tue, Apr 23, 2002	37.32	37.32	37.32	37.32
2225	NYSE	TMP	Mon, Apr 22, 2002	37.44	37.58	37.31	37.31
2224	NYSE	TMP	Fri, Apr 19, 2002	37.19	37.60	37.19	37.44
2223	NYSE	TMP	Thu, Apr 18, 2002	36.98	36.98	36.74	36.98
2222	NYSE	TMP	Wed, Apr 17, 2002	36.61	36.69	36.61	36.69
2221	NYSE	TMP	Tue, Apr 16, 2002	35.74	36.57	35.58	36.57
2220	NYSE	TMP	Mon, Apr 15, 2002	35.74	35.93	35.59	35.68
2219	NYSE	TMP	Fri, Apr 12, 2002	34.71	35.74	34.71	35.74
2218	NYSE	TMP	Thu, Apr 11, 2002	34.79	34.79	34.55	34.55
2217	NYSE	TMP	Wed, Apr 10, 2002	34.50	34.71	34.50	34.71
2216	NYSE	TMP	Tue, Apr 9, 2002	34.70	34.70	34.30	34.30
2215	NYSE	TMP	Mon, Apr 8, 2002	34.55	34.70	34.55	34.70
2214	NYSE	TMP	Fri, Apr 5, 2002	34.42	34.55	34.42	34.55
2213	NYSE	TMP	Thu, Apr 4, 2002	34.55	34.71	34.31	34.31
2212	NYSE	TMP	Wed, Apr 3, 2002	34.55	34.83	34.51	34.59
2211	NYSE	TMP	Tue, Apr 2, 2002	35.12	35.12	34.59	34.59
2210	NYSE	TMP	Mon, Apr 1, 2002	34.92	35.08	34.51	35.00
2209	NYSE	TMP	Thu, Mar 28, 2002	34.92	35.12	34.71	34.88
2208	NYSE	TMP	Wed, Mar 27, 2002	34.92	35.04	34.92	35.04
2207	NYSE	TMP	Tue, Mar 26, 2002	35.32	35.32	34.46	34.79
2206	NYSE	TMP	Mon, Mar 25, 2002	35.04	35.12	34.74	35.12
2205	NYSE	TMP	Fri, Mar 22, 2002	35.32	35.32	35.21	35.21
2204	NYSE	TMP	Thu, Mar 21, 2002	35.00	35.12	34.42	35.12
2203	NYSE	TMP	Wed, Mar 20, 2002	35.33	35.33	34.92	34.97
2202	NYSE	TMP	Tue, Mar 19, 2002	35.04	35.21	34.98	35.13
2201	NYSE	TMP	Mon, Mar 18, 2002	34.70	35.04	34.55	35.04
2200	NYSE	TMP	Fri, Mar 15, 2002	34.38	34.70	34.36	34.63
2199	NYSE	TMP	Thu, Mar 14, 2002	34.21	34.67	34.21	34.67
2198	NYSE	TMP	Wed, Mar 13, 2002	34.05	34.05	33.91	33.91
2197	NYSE	TMP	Tue, Mar 12, 2002	34.50	34.50	33.88	34.05
2196	NYSE	TMP	Mon, Mar 11, 2002	33.47	34.70	33.39	34.70
2195	NYSE	TMP	Fri, Mar 8, 2002	34.55	34.55	34.31	34.46
2194	NYSE	TMP	Thu, Mar 7, 2002	34.09	34.46	34.09	34.46
2193	NYSE	TMP	Wed, Mar 6, 2002	34.30	34.75	34.09	34.26
2192	NYSE	TMP	Tue, Mar 5, 2002	34.09	34.30	34.01	34.30
2191	NYSE	TMP	Mon, Mar 4, 2002	33.83	34.09	33.55	34.09
2190	NYSE	TMP	Fri, Mar 1, 2002	33.60	33.85	33.55	33.84
2189	NYSE	TMP	Thu, Feb 28, 2002	33.39	33.72	33.21	33.72
2188	NYSE	TMP	Wed, Feb 27, 2002	33.67	33.68	33.14	33.29
2187	NYSE	TMP	Tue, Feb 26, 2002	34.14	34.14	33.26	33.47
2186	NYSE	TMP	Mon, Feb 25, 2002	34.13	34.49	34.05	34.29
2185	NYSE	TMP	Fri, Feb 22, 2002	33.88	34.42	33.88	34.30
2184	NYSE	TMP	Thu, Feb 21, 2002	33.47	34.13	33.14	33.84
2183	NYSE	TMP	Wed, Feb 20, 2002	33.68	33.68	33.27	33.55
2182	NYSE	TMP	Tue, Feb 19, 2002	34.71	34.71	33.72	33.72
2181	NYSE	TMP	Fri, Feb 15, 2002	32.88	35.95	32.88	34.71
2180	NYSE	TMP	Thu, Feb 14, 2002	33.05	33.22	32.88	32.88
2179	NYSE	TMP	Wed, Feb 13, 2002	32.40	32.97	32.40	32.93
2178	NYSE	TMP	Tue, Feb 12, 2002	32.23	32.44	32.23	32.23
2177	NYSE	TMP	Mon, Feb 11, 2002	32.28	32.33	31.98	32.15
2176	NYSE	TMP	Fri, Feb 8, 2002	32.44	32.44	32.07	32.07
2175	NYSE	TMP	Thu, Feb 7, 2002	32.85	32.85	32.44	32.44
2174	NYSE	TMP	Wed, Feb 6, 2002	33.14	33.14	32.64	32.64
2173	NYSE	TMP	Tue, Feb 5, 2002	32.89	33.06	32.89	33.06
2172	NYSE	TMP	Mon, Feb 4, 2002	33.43	33.47	33.06	33.06
2171	NYSE	TMP	Fri, Feb 1, 2002	33.64	33.69	32.99	33.43
2170	NYSE	TMP	Thu, Jan 31, 2002	33.06	33.84	33.01	33.84
2169	NYSE	TMP	Wed, Jan 30, 2002	32.81	33.26	32.81	33.26
2168	NYSE	TMP	Tue, Jan 29, 2002	32.77	32.77	32.64	32.64
2167	NYSE	TMP	Mon, Jan 28, 2002	33.06	33.06	32.81	32.85
2166	NYSE	TMP	Fri, Jan 25, 2002	33.06	33.68	33.06	33.22
2165	NYSE	TMP	Thu, Jan 24, 2002	33.06	33.22	33.06	33.22
2164	NYSE	TMP	Wed, Jan 23, 2002	32.85	32.98	32.85	32.98
2163	NYSE	TMP	Tue, Jan 22, 2002	32.89	33.05	32.89	32.98
2162	NYSE	TMP	Fri, Jan 18, 2002	32.48	33.02	32.40	33.02
2161	NYSE	TMP	Thu, Jan 17, 2002	32.23	32.64	32.23	32.64
2160	NYSE	TMP	Wed, Jan 16, 2002	32.93	32.93	32.44	32.44
2159	NYSE	TMP	Tue, Jan 15, 2002	33.06	33.06	32.89	32.93
2158	NYSE	TMP	Mon, Jan 14, 2002	33.22	33.22	32.85	32.98
2157	NYSE	TMP	Fri, Jan 11, 2002	33.06	33.26	33.06	33.06
2156	NYSE	TMP	Thu, Jan 10, 2002	32.99	33.14	32.99	33.14
2155	NYSE	TMP	Wed, Jan 9, 2002	33.39	33.43	33.06	33.06
2154	NYSE	TMP	Tue, Jan 8, 2002	33.06	33.39	33.06	33.39
2153	NYSE	TMP	Mon, Jan 7, 2002	33.46	33.46	33.14	33.14
2152	NYSE	TMP	Fri, Jan 4, 2002	33.68	33.80	33.31	33.31
2151	NYSE	TMP	Thu, Jan 3, 2002	32.48	34.09	32.44	33.84
2150	NYSE	TMP	Wed, Jan 2, 2002	33.06	33.13	32.56	32.56
2149	NYSE	TMP	Mon, Dec 31, 2001	33.72	33.83	33.26	33.26
2148	NYSE	TMP	Fri, Dec 28, 2001	32.82	33.84	32.82	33.84
2147	NYSE	TMP	Thu, Dec 27, 2001	33.14	33.22	32.64	32.64
2146	NYSE	TMP	Wed, Dec 26, 2001	33.05	33.26	33.00	33.02
2145	NYSE	TMP	Mon, Dec 24, 2001	33.22	33.22	32.85	32.97
2144	NYSE	TMP	Fri, Dec 21, 2001	33.06	33.22	32.89	33.06
2143	NYSE	TMP	Thu, Dec 20, 2001	32.73	33.25	32.73	32.73
2142	NYSE	TMP	Wed, Dec 19, 2001	33.07	33.10	32.73	32.85
2141	NYSE	TMP	Tue, Dec 18, 2001	33.06	33.06	32.82	33.05
2140	NYSE	TMP	Mon, Dec 17, 2001	32.64	32.97	32.64	32.97
2139	NYSE	TMP	Fri, Dec 14, 2001	32.23	32.85	32.15	32.85
2138	NYSE	TMP	Thu, Dec 13, 2001	32.64	32.64	32.31	32.31
2137	NYSE	TMP	Wed, Dec 12, 2001	32.52	32.52	32.23	32.44
2136	NYSE	TMP	Tue, Dec 11, 2001	33.05	33.06	32.56	32.56
2135	NYSE	TMP	Mon, Dec 10, 2001	32.98	33.06	32.90	32.90
2134	NYSE	TMP	Fri, Dec 7, 2001	33.05	33.06	32.85	32.85
2133	NYSE	TMP	Thu, Dec 6, 2001	32.97	33.05	32.85	33.05
2132	NYSE	TMP	Wed, Dec 5, 2001	32.98	32.98	32.77	32.93
2131	NYSE	TMP	Tue, Dec 4, 2001	32.64	32.97	32.64	32.97
2130	NYSE	TMP	Mon, Dec 3, 2001	32.89	33.02	32.73	32.73
2129	NYSE	TMP	Fri, Nov 30, 2001	32.44	33.02	32.44	33.02
2128	NYSE	TMP	Thu, Nov 29, 2001	31.61	32.44	31.61	32.44
2127	NYSE	TMP	Wed, Nov 28, 2001	31.82	31.98	31.61	31.74
2126	NYSE	TMP	Tue, Nov 27, 2001	31.48	32.02	31.48	32.02
2125	NYSE	TMP	Mon, Nov 26, 2001	31.07	31.40	31.07	31.40
2124	NYSE	TMP	Fri, Nov 23, 2001	31.16	31.19	31.16	31.19
2123	NYSE	TMP	Wed, Nov 21, 2001	31.07	31.07	31.07	31.07
2122	NYSE	TMP	Tue, Nov 20, 2001	31.16	31.19	31.03	31.07
2121	NYSE	TMP	Mon, Nov 19, 2001	31.10	31.20	31.10	31.20
2120	NYSE	TMP	Fri, Nov 16, 2001	31.24	31.24	31.02	31.02
2119	NYSE	TMP	Thu, Nov 15, 2001	30.79	31.24	30.77	31.24
2118	NYSE	TMP	Wed, Nov 14, 2001	30.38	30.78	30.38	30.78
2117	NYSE	TMP	Tue, Nov 13, 2001	30.41	30.41	30.28	30.28
2116	NYSE	TMP	Mon, Nov 12, 2001	30.17	30.36	30.12	30.33
2115	NYSE	TMP	Fri, Nov 9, 2001	30.25	30.33	30.25	30.25
2114	NYSE	TMP	Thu, Nov 8, 2001	30.74	30.74	30.33	30.33
2113	NYSE	TMP	Wed, Nov 7, 2001	30.95	30.95	30.55	30.55
2112	NYSE	TMP	Tue, Nov 6, 2001	31.02	31.03	31.02	31.03
2111	NYSE	TMP	Mon, Nov 5, 2001	30.70	31.03	30.70	31.03
2110	NYSE	TMP	Fri, Nov 2, 2001	30.91	30.98	30.79	30.79
2109	NYSE	TMP	Thu, Nov 1, 2001	30.91	31.02	30.91	31.02
2108	NYSE	TMP	Wed, Oct 31, 2001	31.20	31.20	30.91	30.99
2107	NYSE	TMP	Tue, Oct 30, 2001	31.07	31.07	31.07	31.07
2106	NYSE	TMP	Mon, Oct 29, 2001	31.49	31.49	31.40	31.40
2105	NYSE	TMP	Fri, Oct 26, 2001	31.32	31.40	31.32	31.40
2104	NYSE	TMP	Thu, Oct 25, 2001	31.07	31.40	31.07	31.12
2103	NYSE	TMP	Wed, Oct 24, 2001	30.99	30.99	30.91	30.91
2102	NYSE	TMP	Tue, Oct 23, 2001	30.99	31.00	30.83	30.99
2101	NYSE	TMP	Mon, Oct 22, 2001	30.99	31.20	30.99	31.20
2100	NYSE	TMP	Fri, Oct 19, 2001	30.95	30.95	30.74	30.91
2099	NYSE	TMP	Thu, Oct 18, 2001	31.03	31.20	30.99	30.99
2098	NYSE	TMP	Wed, Oct 17, 2001	31.21	31.21	31.04	31.20
2097	NYSE	TMP	Tue, Oct 16, 2001	31.20	31.21	31.11	31.11
2096	NYSE	TMP	Mon, Oct 15, 2001	31.20	31.20	31.20	31.20
2095	NYSE	TMP	Fri, Oct 12, 2001	31.07	31.14	31.07	31.14
2094	NYSE	TMP	Thu, Oct 11, 2001	30.99	31.40	30.99	31.21
2093	NYSE	TMP	Wed, Oct 10, 2001	31.20	31.32	30.50	30.83
2092	NYSE	TMP	Tue, Oct 9, 2001	31.24	31.24	31.12	31.24
2091	NYSE	TMP	Mon, Oct 8, 2001	31.40	31.40	31.24	31.24
2090	NYSE	TMP	Fri, Oct 5, 2001	31.45	31.61	31.45	31.49
2089	NYSE	TMP	Thu, Oct 4, 2001	31.45	31.65	31.40	31.61
2088	NYSE	TMP	Wed, Oct 3, 2001	31.20	31.61	31.20	31.24
2087	NYSE	TMP	Tue, Oct 2, 2001	31.20	31.58	31.20	31.40
2086	NYSE	TMP	Mon, Oct 1, 2001	31.25	31.40	31.07	31.07
2085	NYSE	TMP	Fri, Sep 28, 2001	30.83	31.61	30.83	31.40
2084	NYSE	TMP	Thu, Sep 27, 2001	29.96	30.70	29.96	30.70
2083	NYSE	TMP	Wed, Sep 26, 2001	29.13	29.83	29.13	29.83
2082	NYSE	TMP	Tue, Sep 25, 2001	29.34	29.34	29.09	29.13
2081	NYSE	TMP	Mon, Sep 24, 2001	29.09	29.17	28.92	29.17
2080	NYSE	TMP	Fri, Sep 21, 2001	29.42	29.42	29.09	29.26
2079	NYSE	TMP	Thu, Sep 20, 2001	29.26	29.34	29.26	29.26
2078	NYSE	TMP	Wed, Sep 19, 2001	29.13	29.45	29.13	29.26
2077	NYSE	TMP	Tue, Sep 18, 2001	29.17	29.34	29.05	29.34
2076	NYSE	TMP	Mon, Sep 17, 2001	28.72	29.33	28.72	29.33
2075	NYSE	TMP	Mon, Sep 10, 2001	30.58	30.58	30.08	30.37
2074	NYSE	TMP	Fri, Sep 7, 2001	30.41	30.58	30.41	30.58
2073	NYSE	TMP	Thu, Sep 6, 2001	30.77	30.77	30.58	30.58
2072	NYSE	TMP	Wed, Sep 5, 2001	30.79	30.93	30.58	30.93
2071	NYSE	TMP	Tue, Sep 4, 2001	31.32	31.49	30.99	30.99
2070	NYSE	TMP	Fri, Aug 31, 2001	31.16	31.32	31.16	31.16
2069	NYSE	TMP	Thu, Aug 30, 2001	31.03	31.23	30.83	31.23
2068	NYSE	TMP	Wed, Aug 29, 2001	31.82	31.82	31.24	31.24
2067	NYSE	TMP	Tue, Aug 28, 2001	32.10	32.10	31.90	31.90
2066	NYSE	TMP	Mon, Aug 27, 2001	32.21	32.21	32.21	32.21
2065	NYSE	TMP	Fri, Aug 24, 2001	32.56	32.69	32.23	32.31
2064	NYSE	TMP	Thu, Aug 23, 2001	32.85	32.85	32.64	32.64
2063	NYSE	TMP	Wed, Aug 22, 2001	32.85	32.85	32.56	32.85
2062	NYSE	TMP	Tue, Aug 21, 2001	33.02	33.06	32.85	32.85
2061	NYSE	TMP	Mon, Aug 20, 2001	32.60	33.02	32.60	33.02
2060	NYSE	TMP	Fri, Aug 17, 2001	32.81	32.81	32.48	32.48
2059	NYSE	TMP	Thu, Aug 16, 2001	32.85	32.98	32.44	32.98
2058	NYSE	TMP	Wed, Aug 15, 2001	31.40	32.85	31.40	32.56
2057	NYSE	TMP	Tue, Aug 14, 2001	31.78	31.82	31.57	31.57
2056	NYSE	TMP	Mon, Aug 13, 2001	31.57	31.78	31.45	31.78
2055	NYSE	TMP	Fri, Aug 10, 2001	31.07	31.65	30.91	31.65
2054	NYSE	TMP	Thu, Aug 9, 2001	31.12	31.32	31.08	31.24
2053	NYSE	TMP	Wed, Aug 8, 2001	31.80	31.80	30.99	31.07
2052	NYSE	TMP	Tue, Aug 7, 2001	31.82	31.82	31.40	31.78
2051	NYSE	TMP	Mon, Aug 6, 2001	32.06	32.07	31.82	31.82
2050	NYSE	TMP	Fri, Aug 3, 2001	31.90	32.19	31.90	32.02
2049	NYSE	TMP	Thu, Aug 2, 2001	32.40	32.40	31.90	32.07
2048	NYSE	TMP	Wed, Aug 1, 2001	31.79	32.56	31.61	32.56
2047	NYSE	TMP	Tue, Jul 31, 2001	30.17	31.81	30.17	31.79
2046	NYSE	TMP	Mon, Jul 30, 2001	30.58	30.58	30.17	30.17
2045	NYSE	TMP	Fri, Jul 27, 2001	31.24	31.24	30.99	30.99
2044	NYSE	TMP	Thu, Jul 26, 2001	30.91	31.05	30.37	31.05
2043	NYSE	TMP	Wed, Jul 25, 2001	31.36	31.36	31.07	31.07
2042	NYSE	TMP	Tue, Jul 24, 2001	31.53	31.53	31.20	31.20
2041	NYSE	TMP	Mon, Jul 23, 2001	31.40	31.96	31.40	31.53
2040	NYSE	TMP	Fri, Jul 20, 2001	30.99	31.61	30.99	31.61
2039	NYSE	TMP	Thu, Jul 19, 2001	30.79	31.40	30.79	31.12
2038	NYSE	TMP	Wed, Jul 18, 2001	30.87	30.99	30.79	30.79
2037	NYSE	TMP	Tue, Jul 17, 2001	30.58	30.99	30.37	30.99
2036	NYSE	TMP	Mon, Jul 16, 2001	29.79	30.58	29.79	30.58
2035	NYSE	TMP	Fri, Jul 13, 2001	30.12	30.33	29.97	29.97
2034	NYSE	TMP	Thu, Jul 12, 2001	29.75	30.37	29.67	30.32
2033	NYSE	TMP	Wed, Jul 11, 2001	29.34	29.75	29.34	29.67
2032	NYSE	TMP	Tue, Jul 10, 2001	29.42	29.42	29.23	29.33
2031	NYSE	TMP	Mon, Jul 9, 2001	29.21	29.42	29.21	29.42
2030	NYSE	TMP	Fri, Jul 6, 2001	29.55	29.75	29.38	29.38
2029	NYSE	TMP	Thu, Jul 5, 2001	29.55	29.71	29.34	29.70
2028	NYSE	TMP	Tue, Jul 3, 2001	30.70	30.79	29.34	29.34
2027	NYSE	TMP	Mon, Jul 2, 2001	30.58	30.83	30.00	30.70
2026	NYSE	TMP	Fri, Jun 29, 2001	29.75	32.64	28.31	32.64
2025	NYSE	TMP	Thu, Jun 28, 2001	30.83	30.85	29.55	29.66
2024	NYSE	TMP	Wed, Jun 27, 2001	31.20	31.20	30.58	30.82
2023	NYSE	TMP	Tue, Jun 26, 2001	29.13	31.40	29.13	31.40
2022	NYSE	TMP	Mon, Jun 25, 2001	29.13	29.34	28.72	28.97
2021	NYSE	TMP	Fri, Jun 22, 2001	29.05	29.17	28.18	28.72
2020	NYSE	TMP	Thu, Jun 21, 2001	28.93	29.13	28.88	29.13
2019	NYSE	TMP	Wed, Jun 20, 2001	28.51	29.34	28.51	29.13
2018	NYSE	TMP	Tue, Jun 19, 2001	28.18	28.31	28.12	28.31
2017	NYSE	TMP	Mon, Jun 18, 2001	27.89	28.60	27.69	28.41
2016	NYSE	TMP	Fri, Jun 15, 2001	26.65	26.86	26.65	26.65
2015	NYSE	TMP	Thu, Jun 14, 2001	26.65	26.86	26.65	26.65
2014	NYSE	TMP	Wed, Jun 13, 2001	26.24	28.02	26.24	26.86
2013	NYSE	TMP	Tue, Jun 12, 2001	27.44	27.44	26.03	26.03
2012	NYSE	TMP	Mon, Jun 11, 2001	30.97	30.97	27.27	27.64
2011	NYSE	TMP	Fri, Jun 8, 2001	30.99	30.99	30.78	30.95
2010	NYSE	TMP	Thu, Jun 7, 2001	30.62	31.20	30.62	31.20
2009	NYSE	TMP	Wed, Jun 6, 2001	30.89	30.89	30.71	30.74
2008	NYSE	TMP	Tue, Jun 5, 2001	30.91	30.99	30.74	30.99
2007	NYSE	TMP	Mon, Jun 4, 2001	30.79	31.16	30.79	31.03
2006	NYSE	TMP	Fri, Jun 1, 2001	31.40	31.40	30.79	30.79
2005	NYSE	TMP	Thu, May 31, 2001	31.20	31.49	30.83	31.40
2004	NYSE	TMP	Wed, May 30, 2001	30.99	31.61	30.33	30.91
2003	NYSE	TMP	Tue, May 29, 2001	30.50	31.09	30.37	30.74
2002	NYSE	TMP	Fri, May 25, 2001	31.40	31.82	30.21	30.21
2001	NYSE	TMP	Thu, May 24, 2001	31.03	32.22	31.03	31.61
2000	NYSE	TMP	Wed, May 23, 2001	30.79	30.98	30.58	30.83
1999	NYSE	TMP	Tue, May 22, 2001	30.66	31.40	30.17	30.99
1998	NYSE	TMP	Mon, May 21, 2001	30.37	30.91	30.17	30.91
1997	NYSE	TMP	Fri, May 18, 2001	32.56	32.81	30.17	30.58
1996	NYSE	TMP	Thu, May 17, 2001	32.98	33.18	32.15	32.36
1995	NYSE	TMP	Wed, May 16, 2001	32.23	33.88	32.23	33.17
1994	NYSE	TMP	Tue, May 15, 2001	31.61	32.73	31.34	32.73
1993	NYSE	TMP	Mon, May 14, 2001	31.20	32.64	30.99	31.61
1992	NYSE	TMP	Fri, May 11, 2001	29.75	32.23	29.75	31.20
1991	NYSE	TMP	Thu, May 10, 2001	29.76	29.96	29.67	29.88
1990	NYSE	TMP	Wed, May 9, 2001	28.93	29.75	28.72	29.75
1989	NYSE	TMP	Tue, May 8, 2001	28.51	28.93	28.39	28.88
1988	NYSE	TMP	Mon, May 7, 2001	28.10	28.72	28.10	28.72
1987	NYSE	TMP	Fri, May 4, 2001	27.48	28.18	27.48	28.18
1986	NYSE	TMP	Thu, May 3, 2001	28.10	28.10	27.27	27.27
1985	NYSE	TMP	Wed, May 2, 2001	27.89	27.89	27.69	27.89
1984	NYSE	TMP	Tue, May 1, 2001	28.43	28.64	28.10	28.10
1983	NYSE	TMP	Mon, Apr 30, 2001	28.67	28.93	28.31	28.72
1982	NYSE	TMP	Fri, Apr 27, 2001	28.93	29.09	28.10	28.64
1981	NYSE	TMP	Thu, Apr 26, 2001	28.93	29.30	28.51	28.97
1980	NYSE	TMP	Wed, Apr 25, 2001	27.85	29.13	27.85	29.13
1979	NYSE	TMP	Tue, Apr 24, 2001	27.27	27.77	27.27	27.60
1978	NYSE	TMP	Mon, Apr 23, 2001	27.27	27.48	26.86	26.86
1977	NYSE	TMP	Fri, Apr 20, 2001	25.87	27.02	25.87	26.86
1976	NYSE	TMP	Thu, Apr 19, 2001	25.25	25.70	25.25	25.70
1975	NYSE	TMP	Wed, Apr 18, 2001	25.58	25.58	25.58	25.58
1974	NYSE	TMP	Tue, Apr 17, 2001	24.79	25.45	24.79	25.45
1973	NYSE	TMP	Mon, Apr 16, 2001	24.34	25.00	24.34	25.00
1972	NYSE	TMP	Wed, Apr 11, 2001	24.38	24.38	24.13	24.34
1971	NYSE	TMP	Tue, Apr 10, 2001	24.17	24.59	24.17	24.59
1970	NYSE	TMP	Mon, Apr 9, 2001	24.17	24.17	23.97	23.97
1969	NYSE	TMP	Fri, Apr 6, 2001	24.38	24.38	23.97	24.38
1968	NYSE	TMP	Thu, Apr 5, 2001	24.79	24.79	24.63	24.79
1967	NYSE	TMP	Wed, Apr 4, 2001	24.79	25.21	24.79	25.00
1966	NYSE	TMP	Tue, Apr 3, 2001	24.96	24.96	24.96	24.96
1965	NYSE	TMP	Mon, Apr 2, 2001	25.62	25.62	25.21	25.21
1964	NYSE	TMP	Fri, Mar 30, 2001	24.38	25.91	24.38	25.91
1963	NYSE	TMP	Thu, Mar 29, 2001	23.76	24.38	23.76	24.17
1962	NYSE	TMP	Wed, Mar 28, 2001	23.35	23.73	23.35	23.73
1961	NYSE	TMP	Fri, Mar 23, 2001	23.31	23.55	23.31	23.43
1960	NYSE	TMP	Thu, Mar 22, 2001	23.39	23.39	23.39	23.39
1959	NYSE	TMP	Wed, Mar 21, 2001	23.39	23.39	23.39	23.39
1958	NYSE	TMP	Tue, Mar 20, 2001	23.31	23.55	23.14	23.55
1957	NYSE	TMP	Mon, Mar 19, 2001	23.51	23.51	23.35	23.43
1956	NYSE	TMP	Fri, Mar 16, 2001	23.45	23.45	23.24	23.43
1955	NYSE	TMP	Thu, Mar 15, 2001	23.64	23.64	23.64	23.64
1954	NYSE	TMP	Wed, Mar 14, 2001	23.80	23.80	23.35	23.76
1953	NYSE	TMP	Tue, Mar 13, 2001	23.26	23.97	23.26	23.97
1952	NYSE	TMP	Mon, Mar 12, 2001	22.73	23.72	22.73	23.47
1951	NYSE	TMP	Fri, Mar 9, 2001	22.56	22.56	22.56	22.56
1950	NYSE	TMP	Thu, Mar 8, 2001	22.64	22.64	22.64	22.64
1949	NYSE	TMP	Tue, Mar 6, 2001	22.64	22.64	22.64	22.64
1948	NYSE	TMP	Mon, Mar 5, 2001	22.64	22.64	22.64	22.64
1947	NYSE	TMP	Fri, Mar 2, 2001	22.81	22.81	22.73	22.73
1946	NYSE	TMP	Thu, Mar 1, 2001	22.93	22.93	22.93	22.93
1945	NYSE	TMP	Mon, Feb 26, 2001	23.14	23.14	23.14	23.14
1944	NYSE	TMP	Fri, Feb 23, 2001	23.35	23.35	23.35	23.35
1943	NYSE	TMP	Thu, Feb 22, 2001	23.14	23.14	23.14	23.14
1942	NYSE	TMP	Wed, Feb 21, 2001	23.14	23.14	23.14	23.14
1941	NYSE	TMP	Tue, Feb 20, 2001	23.51	23.51	23.31	23.31
1940	NYSE	TMP	Fri, Feb 16, 2001	23.14	23.31	22.93	23.31
1939	NYSE	TMP	Thu, Feb 15, 2001	22.93	23.14	22.76	23.06
1938	NYSE	TMP	Wed, Feb 14, 2001	22.56	22.73	22.56	22.73
1937	NYSE	TMP	Tue, Feb 13, 2001	22.52	22.52	22.52	22.52
1936	NYSE	TMP	Mon, Feb 12, 2001	22.73	22.89	22.52	22.52
1935	NYSE	TMP	Fri, Feb 9, 2001	22.73	22.73	22.53	22.56
1934	NYSE	TMP	Thu, Feb 8, 2001	22.52	22.73	22.44	22.52
1933	NYSE	TMP	Wed, Feb 7, 2001	23.22	23.22	22.31	22.52
1932	NYSE	TMP	Tue, Feb 6, 2001	23.06	23.06	23.06	23.06
1931	NYSE	TMP	Mon, Feb 5, 2001	22.81	23.06	22.81	23.06
1930	NYSE	TMP	Fri, Feb 2, 2001	22.85	22.93	22.85	22.93
1929	NYSE	TMP	Tue, Jan 30, 2001	22.56	22.73	22.56	22.72
1928	NYSE	TMP	Fri, Jan 26, 2001	22.83	22.93	22.83	22.93
1927	NYSE	TMP	Thu, Jan 25, 2001	22.73	22.73	22.73	22.73
1926	NYSE	TMP	Wed, Jan 24, 2001	23.14	23.24	22.93	22.93
1925	NYSE	TMP	Tue, Jan 23, 2001	22.73	23.14	22.73	23.14
1924	NYSE	TMP	Mon, Jan 22, 2001	22.52	22.52	22.52	22.52
1923	NYSE	TMP	Fri, Jan 19, 2001	22.52	22.52	22.52	22.52
1922	NYSE	TMP	Wed, Jan 17, 2001	22.73	23.14	22.52	22.52
1921	NYSE	TMP	Tue, Jan 16, 2001	22.73	22.83	22.52	22.52
1920	NYSE	TMP	Fri, Jan 12, 2001	22.73	22.73	22.73	22.73
1919	NYSE	TMP	Thu, Jan 11, 2001	22.52	22.62	22.52	22.62
1918	NYSE	TMP	Wed, Jan 10, 2001	22.31	22.52	22.31	22.31
1917	NYSE	TMP	Tue, Jan 9, 2001	22.31	22.57	22.31	22.57
1916	NYSE	TMP	Mon, Jan 8, 2001	22.31	22.31	22.31	22.31
1915	NYSE	TMP	Fri, Jan 5, 2001	22.31	22.52	22.31	22.52
1914	NYSE	TMP	Thu, Jan 4, 2001	22.73	22.73	22.52	22.52
1913	NYSE	TMP	Wed, Jan 3, 2001	22.73	22.93	22.73	22.93
1912	NYSE	TMP	Tue, Jan 2, 2001	23.14	23.14	22.93	22.93
1911	NYSE	TMP	Fri, Dec 29, 2000	23.14	23.14	23.14	23.14
1910	NYSE	TMP	Thu, Dec 28, 2000	23.24	23.24	23.24	23.24
1909	NYSE	TMP	Wed, Dec 27, 2000	23.24	23.30	23.24	23.30
1908	NYSE	TMP	Tue, Dec 26, 2000	23.55	23.61	23.35	23.35
1907	NYSE	TMP	Fri, Dec 22, 2000	23.35	23.55	23.35	23.35
1906	NYSE	TMP	Thu, Dec 21, 2000	23.45	23.55	23.04	23.14
1905	NYSE	TMP	Wed, Dec 20, 2000	23.45	23.66	23.45	23.66
1904	NYSE	TMP	Tue, Dec 19, 2000	23.24	23.55	23.14	23.55
1903	NYSE	TMP	Mon, Dec 18, 2000	23.55	23.55	23.40	23.40
1902	NYSE	TMP	Fri, Dec 15, 2000	22.83	23.55	22.83	23.55
1901	NYSE	TMP	Thu, Dec 14, 2000	22.31	22.73	22.31	22.73
1900	NYSE	TMP	Wed, Dec 13, 2000	22.31	22.31	22.31	22.31
1899	NYSE	TMP	Tue, Dec 12, 2000	22.31	22.31	22.31	22.31
1898	NYSE	TMP	Mon, Dec 11, 2000	22.37	22.42	22.31	22.31
1897	NYSE	TMP	Fri, Dec 8, 2000	22.52	22.52	22.52	22.52
1896	NYSE	TMP	Thu, Dec 7, 2000	22.52	22.52	22.52	22.52
1895	NYSE	TMP	Wed, Dec 6, 2000	22.52	22.52	22.52	22.52
1894	NYSE	TMP	Tue, Dec 5, 2000	22.31	22.31	22.31	22.31
1893	NYSE	TMP	Mon, Dec 4, 2000	22.31	22.31	22.31	22.31
1892	NYSE	TMP	Fri, Dec 1, 2000	22.42	22.42	22.42	22.42
1891	NYSE	TMP	Thu, Nov 30, 2000	22.52	22.52	22.52	22.52
1890	NYSE	TMP	Wed, Nov 29, 2000	22.73	22.73	22.31	22.52
1889	NYSE	TMP	Tue, Nov 28, 2000	22.93	22.93	22.83	22.83
1888	NYSE	TMP	Mon, Nov 27, 2000	23.35	23.35	22.93	22.93
1887	NYSE	TMP	Fri, Nov 24, 2000	23.55	23.55	23.55	23.55
1886	NYSE	TMP	Wed, Nov 22, 2000	23.14	23.35	23.14	23.35
1885	NYSE	TMP	Tue, Nov 21, 2000	23.55	23.55	23.55	23.55
1884	NYSE	TMP	Fri, Nov 17, 2000	23.61	23.76	23.61	23.66
1883	NYSE	TMP	Wed, Nov 15, 2000	23.76	23.76	23.61	23.61
1882	NYSE	TMP	Tue, Nov 14, 2000	23.97	23.97	23.86	23.97
1881	NYSE	TMP	Mon, Nov 13, 2000	23.81	23.97	23.81	23.97
1880	NYSE	TMP	Fri, Nov 10, 2000	23.76	23.76	23.76	23.76
1879	NYSE	TMP	Thu, Nov 9, 2000	23.55	23.61	23.55	23.61
1878	NYSE	TMP	Wed, Nov 8, 2000	23.30	23.55	23.30	23.55
1877	NYSE	TMP	Tue, Nov 7, 2000	23.14	23.35	23.14	23.24
1876	NYSE	TMP	Fri, Nov 3, 2000	23.04	23.45	23.04	23.19
1875	NYSE	TMP	Thu, Nov 2, 2000	23.04	23.04	23.04	23.04
1874	NYSE	TMP	Wed, Nov 1, 2000	22.73	23.04	22.73	22.93
1873	NYSE	TMP	Tue, Oct 31, 2000	22.42	23.04	22.42	22.83
1872	NYSE	TMP	Mon, Oct 30, 2000	22.31	22.83	22.31	22.42
1871	NYSE	TMP	Fri, Oct 27, 2000	22.52	22.52	22.37	22.37
1870	NYSE	TMP	Thu, Oct 26, 2000	22.31	22.31	22.21	22.31
1869	NYSE	TMP	Wed, Oct 25, 2000	22.21	22.21	22.11	22.11
1868	NYSE	TMP	Tue, Oct 24, 2000	22.31	22.31	22.11	22.31
1867	NYSE	TMP	Mon, Oct 23, 2000	22.52	22.73	22.11	22.11
1866	NYSE	TMP	Fri, Oct 20, 2000	22.52	22.62	22.52	22.52
1865	NYSE	TMP	Wed, Oct 18, 2000	22.83	22.83	22.42	22.62
1864	NYSE	TMP	Tue, Oct 17, 2000	23.19	23.19	23.04	23.04
1863	NYSE	TMP	Mon, Oct 16, 2000	23.50	23.50	23.24	23.24
1862	NYSE	TMP	Fri, Oct 13, 2000	23.55	23.55	23.14	23.35
1861	NYSE	TMP	Thu, Oct 12, 2000	23.66	23.76	23.55	23.76
1860	NYSE	TMP	Wed, Oct 11, 2000	23.97	23.97	23.76	23.76
1859	NYSE	TMP	Tue, Oct 10, 2000	23.76	23.97	23.66	23.97
1858	NYSE	TMP	Mon, Oct 9, 2000	23.55	23.86	23.55	23.86
1857	NYSE	TMP	Fri, Oct 6, 2000	23.24	23.55	23.24	23.55
1856	NYSE	TMP	Thu, Oct 5, 2000	23.55	23.55	23.35	23.35
1855	NYSE	TMP	Wed, Oct 4, 2000	23.55	23.55	23.35	23.35
1854	NYSE	TMP	Tue, Oct 3, 2000	23.97	24.07	23.97	23.97
1853	NYSE	TMP	Mon, Oct 2, 2000	23.97	24.17	23.97	24.17
1852	NYSE	TMP	Fri, Sep 29, 2000	23.97	24.17	23.97	23.97
1851	NYSE	TMP	Thu, Sep 28, 2000	23.97	23.97	23.97	23.97
1850	NYSE	TMP	Wed, Sep 27, 2000	23.55	24.17	23.55	24.02
1849	NYSE	TMP	Mon, Sep 25, 2000	23.55	23.55	23.55	23.55
1848	NYSE	TMP	Fri, Sep 22, 2000	23.35	23.76	23.35	23.55
1847	NYSE	TMP	Thu, Sep 21, 2000	23.35	23.55	23.35	23.55
1846	NYSE	TMP	Wed, Sep 20, 2000	22.93	23.55	22.93	23.55
1845	NYSE	TMP	Tue, Sep 19, 2000	22.73	23.35	22.62	23.35
1844	NYSE	TMP	Mon, Sep 18, 2000	22.42	22.93	22.42	22.93
1843	NYSE	TMP	Fri, Sep 15, 2000	22.06	22.06	22.06	22.06
1842	NYSE	TMP	Thu, Sep 14, 2000	22.11	22.21	22.00	22.00
1841	NYSE	TMP	Wed, Sep 13, 2000	22.31	22.31	22.31	22.31
1840	NYSE	TMP	Tue, Sep 12, 2000	22.42	22.42	22.31	22.31
1839	NYSE	TMP	Mon, Sep 11, 2000	22.00	22.31	22.00	22.31
1838	NYSE	TMP	Fri, Sep 8, 2000	22.06	22.16	22.06	22.16
1837	NYSE	TMP	Thu, Sep 7, 2000	21.80	21.90	21.59	21.90
1836	NYSE	TMP	Wed, Sep 6, 2000	21.59	21.59	21.59	21.59
1835	NYSE	TMP	Tue, Sep 5, 2000	21.59	21.59	21.59	21.59
1834	NYSE	TMP	Fri, Sep 1, 2000	21.38	21.59	21.38	21.59
1833	NYSE	TMP	Thu, Aug 31, 2000	21.07	21.28	21.07	21.28
1832	NYSE	TMP	Wed, Aug 30, 2000	20.66	20.87	20.66	20.87
1831	NYSE	TMP	Tue, Aug 29, 2000	20.76	20.87	20.76	20.76
1830	NYSE	TMP	Mon, Aug 28, 2000	20.66	20.66	20.66	20.66
1829	NYSE	TMP	Fri, Aug 25, 2000	20.56	20.66	20.56	20.66
1828	NYSE	TMP	Wed, Aug 23, 2000	20.45	20.45	20.35	20.35
1827	NYSE	TMP	Tue, Aug 22, 2000	20.25	20.45	20.25	20.45
1826	NYSE	TMP	Mon, Aug 21, 2000	20.14	20.25	20.04	20.25
1825	NYSE	TMP	Fri, Aug 18, 2000	20.04	20.09	20.04	20.09
1824	NYSE	TMP	Thu, Aug 17, 2000	19.83	19.83	19.83	19.83
1823	NYSE	TMP	Wed, Aug 16, 2000	19.73	20.14	19.73	20.04
1822	NYSE	TMP	Tue, Aug 15, 2000	19.63	19.83	19.63	19.83
1821	NYSE	TMP	Mon, Aug 14, 2000	19.83	20.09	19.83	19.83
1820	NYSE	TMP	Fri, Aug 11, 2000	19.94	20.09	19.83	20.04
1819	NYSE	TMP	Thu, Aug 10, 2000	19.52	19.78	19.42	19.78
1818	NYSE	TMP	Wed, Aug 9, 2000	19.63	19.63	19.63	19.63
1817	NYSE	TMP	Tue, Aug 8, 2000	19.73	19.73	19.63	19.63
1816	NYSE	TMP	Mon, Aug 7, 2000	20.09	20.09	19.78	19.78
1815	NYSE	TMP	Fri, Aug 4, 2000	19.83	20.09	19.83	20.09
1814	NYSE	TMP	Wed, Aug 2, 2000	20.04	20.04	19.94	19.94
1813	NYSE	TMP	Tue, Aug 1, 2000	20.04	20.04	19.83	19.83
1812	NYSE	TMP	Fri, Jul 28, 2000	19.83	19.83	19.83	19.83
1811	NYSE	TMP	Thu, Jul 27, 2000	19.83	19.83	19.83	19.83
1810	NYSE	TMP	Wed, Jul 26, 2000	19.83	20.09	19.83	19.94
1809	NYSE	TMP	Tue, Jul 25, 2000	20.04	20.04	20.04	20.04
1808	NYSE	TMP	Fri, Jul 21, 2000	19.63	20.09	19.63	20.09
1807	NYSE	TMP	Thu, Jul 20, 2000	19.83	19.83	19.63	19.63
1806	NYSE	TMP	Wed, Jul 19, 2000	19.63	19.63	19.63	19.63
1805	NYSE	TMP	Tue, Jul 18, 2000	19.83	20.04	19.83	19.83
1804	NYSE	TMP	Fri, Jul 14, 2000	20.04	20.04	19.73	19.94
1803	NYSE	TMP	Wed, Jul 12, 2000	19.63	20.25	19.63	20.14
1802	NYSE	TMP	Tue, Jul 11, 2000	19.83	19.83	19.83	19.83
1801	NYSE	TMP	Mon, Jul 10, 2000	20.14	20.14	20.04	20.04
1800	NYSE	TMP	Fri, Jul 7, 2000	19.94	20.25	19.94	20.25
1799	NYSE	TMP	Thu, Jul 6, 2000	20.04	20.04	19.94	19.94
1798	NYSE	TMP	Wed, Jul 5, 2000	20.04	20.14	20.04	20.14
1797	NYSE	TMP	Mon, Jul 3, 2000	20.45	20.45	20.09	20.09
1796	NYSE	TMP	Fri, Jun 30, 2000	20.45	20.45	20.25	20.45
1795	NYSE	TMP	Thu, Jun 29, 2000	19.94	20.14	19.94	20.14
1794	NYSE	TMP	Wed, Jun 28, 2000	19.78	20.04	19.78	20.04
1793	NYSE	TMP	Tue, Jun 27, 2000	19.94	19.94	19.83	19.83
1792	NYSE	TMP	Fri, Jun 23, 2000	20.20	20.20	20.09	20.09
1791	NYSE	TMP	Thu, Jun 22, 2000	20.25	20.25	20.25	20.25
1790	NYSE	TMP	Wed, Jun 21, 2000	20.25	20.45	20.25	20.35
1789	NYSE	TMP	Tue, Jun 20, 2000	20.45	20.56	20.25	20.25
1788	NYSE	TMP	Mon, Jun 19, 2000	20.25	20.35	20.25	20.35
1787	NYSE	TMP	Fri, Jun 16, 2000	20.25	20.35	20.25	20.30
1786	NYSE	TMP	Thu, Jun 15, 2000	19.73	20.04	19.52	20.04
1785	NYSE	TMP	Wed, Jun 14, 2000	19.52	19.52	19.52	19.52
1784	NYSE	TMP	Tue, Jun 13, 2000	19.63	19.73	19.63	19.73
1783	NYSE	TMP	Mon, Jun 12, 2000	19.73	19.73	19.52	19.52
1782	NYSE	TMP	Fri, Jun 9, 2000	19.63	19.73	19.42	19.73
1781	NYSE	TMP	Thu, Jun 8, 2000	19.52	19.73	19.47	19.47
1780	NYSE	TMP	Wed, Jun 7, 2000	19.52	19.52	19.52	19.52
1779	NYSE	TMP	Tue, Jun 6, 2000	19.63	19.63	19.52	19.63
1778	NYSE	TMP	Mon, Jun 5, 2000	19.47	19.78	19.47	19.78
1777	NYSE	TMP	Fri, Jun 2, 2000	19.52	19.73	19.52	19.52
1776	NYSE	TMP	Thu, Jun 1, 2000	19.52	19.52	19.47	19.52
1775	NYSE	TMP	Wed, May 31, 2000	19.42	19.73	19.42	19.52
1774	NYSE	TMP	Tue, May 30, 2000	19.32	19.63	19.32	19.52
1773	NYSE	TMP	Thu, May 25, 2000	19.63	19.63	19.42	19.42
1772	NYSE	TMP	Tue, May 23, 2000	19.42	19.52	19.32	19.42
1771	NYSE	TMP	Mon, May 22, 2000	19.27	19.27	19.27	19.27
1770	NYSE	TMP	Fri, May 19, 2000	19.32	19.32	19.32	19.32
1769	NYSE	TMP	Thu, May 18, 2000	19.21	19.32	19.21	19.32
1768	NYSE	TMP	Wed, May 17, 2000	19.42	19.42	19.42	19.42
1767	NYSE	TMP	Tue, May 16, 2000	19.63	19.73	19.21	19.27
1766	NYSE	TMP	Mon, May 15, 2000	19.21	19.42	19.11	19.42
1765	NYSE	TMP	Fri, May 12, 2000	19.42	19.52	19.01	19.11
1764	NYSE	TMP	Thu, May 11, 2000	19.63	19.63	19.52	19.52
1763	NYSE	TMP	Wed, May 10, 2000	19.32	19.42	18.80	19.42
1762	NYSE	TMP	Tue, May 9, 2000	19.63	19.63	19.42	19.42
1761	NYSE	TMP	Mon, May 8, 2000	19.83	19.83	19.83	19.83
1760	NYSE	TMP	Fri, May 5, 2000	20.14	20.25	19.73	19.73
1759	NYSE	TMP	Thu, May 4, 2000	20.30	20.56	19.89	19.94
1758	NYSE	TMP	Wed, May 3, 2000	20.35	20.56	20.25	20.25
1757	NYSE	TMP	Tue, May 2, 2000	20.25	20.25	20.04	20.04
1756	NYSE	TMP	Mon, May 1, 2000	20.35	20.45	20.35	20.45
1755	NYSE	TMP	Fri, Apr 28, 2000	20.25	20.66	20.25	20.25
1754	NYSE	TMP	Thu, Apr 27, 2000	20.04	20.04	20.04	20.04
1753	NYSE	TMP	Wed, Apr 26, 2000	20.14	20.14	20.04	20.04
1752	NYSE	TMP	Tue, Apr 25, 2000	20.04	20.45	20.04	20.35
1751	NYSE	TMP	Mon, Apr 24, 2000	20.25	20.35	20.04	20.20
1750	NYSE	TMP	Thu, Apr 20, 2000	20.56	20.66	20.45	20.45
1749	NYSE	TMP	Wed, Apr 19, 2000	20.56	20.66	20.35	20.35
1748	NYSE	TMP	Tue, Apr 18, 2000	20.66	20.66	20.25	20.35
1747	NYSE	TMP	Mon, Apr 17, 2000	20.25	20.45	20.25	20.45
1746	NYSE	TMP	Fri, Apr 14, 2000	20.45	20.97	20.45	20.56
1745	NYSE	TMP	Thu, Apr 13, 2000	21.18	21.18	20.45	20.66
1744	NYSE	TMP	Wed, Apr 12, 2000	21.38	21.49	21.18	21.18
1743	NYSE	TMP	Tue, Apr 11, 2000	20.66	21.38	20.66	21.18
1742	NYSE	TMP	Mon, Apr 10, 2000	20.45	20.97	20.45	20.76
1741	NYSE	TMP	Fri, Apr 7, 2000	20.87	21.49	20.66	20.66
1740	NYSE	TMP	Thu, Apr 6, 2000	20.66	20.66	20.66	20.66
1739	NYSE	TMP	Wed, Apr 5, 2000	21.07	21.38	20.87	20.87
1738	NYSE	TMP	Tue, Apr 4, 2000	21.49	21.49	21.28	21.28
1737	NYSE	TMP	Mon, Apr 3, 2000	21.18	21.59	21.07	21.54
1736	NYSE	TMP	Fri, Mar 31, 2000	20.71	20.97	20.71	20.76
1735	NYSE	TMP	Thu, Mar 30, 2000	20.45	20.71	20.14	20.71
1734	NYSE	TMP	Wed, Mar 29, 2000	19.83	20.56	19.83	20.45
1733	NYSE	TMP	Tue, Mar 28, 2000	19.73	19.73	19.73	19.73
1732	NYSE	TMP	Mon, Mar 27, 2000	20.25	20.56	19.94	19.94
1731	NYSE	TMP	Fri, Mar 24, 2000	20.66	20.66	20.35	20.35
1730	NYSE	TMP	Thu, Mar 23, 2000	20.66	20.66	20.45	20.45
1729	NYSE	TMP	Wed, Mar 22, 2000	20.35	20.66	20.35	20.66
1728	NYSE	TMP	Tue, Mar 21, 2000	20.45	20.45	20.45	20.45
1727	NYSE	TMP	Mon, Mar 20, 2000	20.25	20.66	20.25	20.45
1726	NYSE	TMP	Fri, Mar 17, 2000	20.87	21.07	20.66	20.66
1725	NYSE	TMP	Thu, Mar 16, 2000	20.97	21.07	20.87	21.07
1724	NYSE	TMP	Wed, Mar 15, 2000	19.32	20.71	19.32	20.66
1723	NYSE	TMP	Tue, Mar 14, 2000	18.60	19.42	18.39	19.27
1722	NYSE	TMP	Mon, Mar 13, 2000	18.60	18.90	18.29	18.70
1721	NYSE	TMP	Fri, Mar 10, 2000	19.32	19.52	19.01	19.01
1720	NYSE	TMP	Thu, Mar 9, 2000	19.63	19.83	17.98	19.21
1719	NYSE	TMP	Wed, Mar 8, 2000	20.66	20.66	19.32	19.73
1718	NYSE	TMP	Tue, Mar 7, 2000	22.31	22.31	20.66	20.66
1717	NYSE	TMP	Mon, Mar 6, 2000	21.07	27.27	21.07	22.11
1716	NYSE	TMP	Fri, Mar 3, 2000	21.23	21.23	21.23	21.23
1715	NYSE	TMP	Thu, Mar 2, 2000	21.49	21.49	21.23	21.23
1714	NYSE	TMP	Wed, Mar 1, 2000	21.90	21.90	21.49	21.69
1713	NYSE	TMP	Tue, Feb 29, 2000	22.00	22.11	21.69	21.69
1712	NYSE	TMP	Mon, Feb 28, 2000	21.49	21.80	21.49	21.80
1711	NYSE	TMP	Fri, Feb 25, 2000	21.49	21.69	21.49	21.59
1710	NYSE	TMP	Thu, Feb 24, 2000	21.59	21.69	21.49	21.69
1709	NYSE	TMP	Wed, Feb 23, 2000	21.69	21.90	21.69	21.69
1708	NYSE	TMP	Tue, Feb 22, 2000	21.95	21.95	21.80	21.80
1707	NYSE	TMP	Fri, Feb 18, 2000	21.54	21.75	21.54	21.75
1706	NYSE	TMP	Thu, Feb 17, 2000	21.69	21.69	21.54	21.54
1705	NYSE	TMP	Wed, Feb 16, 2000	21.49	21.49	21.49	21.49
1704	NYSE	TMP	Tue, Feb 15, 2000	21.69	21.69	21.69	21.69
1703	NYSE	TMP	Mon, Feb 14, 2000	22.00	22.00	21.80	21.80
1702	NYSE	TMP	Fri, Feb 11, 2000	22.26	22.26	21.49	21.49
1701	NYSE	TMP	Thu, Feb 10, 2000	22.42	22.42	22.21	22.21
1700	NYSE	TMP	Tue, Feb 8, 2000	22.73	23.14	22.42	22.42
1699	NYSE	TMP	Mon, Feb 7, 2000	22.93	23.09	22.83	23.04
1698	NYSE	TMP	Fri, Feb 4, 2000	22.83	22.93	22.57	22.93
1697	NYSE	TMP	Thu, Feb 3, 2000	22.21	22.52	22.21	22.52
1696	NYSE	TMP	Wed, Feb 2, 2000	22.42	22.52	22.31	22.31
1695	NYSE	TMP	Tue, Feb 1, 2000	22.83	22.83	22.73	22.73
1694	NYSE	TMP	Mon, Jan 31, 2000	23.04	23.14	22.93	22.93
1693	NYSE	TMP	Fri, Jan 28, 2000	22.93	23.04	22.83	22.83
1692	NYSE	TMP	Thu, Jan 27, 2000	23.04	23.04	23.04	23.04
1691	NYSE	TMP	Wed, Jan 26, 2000	22.62	22.93	22.62	22.83
1690	NYSE	TMP	Tue, Jan 25, 2000	22.83	22.83	22.83	22.83
1689	NYSE	TMP	Mon, Jan 24, 2000	22.93	23.04	22.83	23.04
1688	NYSE	TMP	Fri, Jan 21, 2000	22.93	23.04	22.83	23.04
1687	NYSE	TMP	Thu, Jan 20, 2000	22.83	23.14	22.83	23.14
1686	NYSE	TMP	Wed, Jan 19, 2000	23.14	23.14	22.73	23.04
1685	NYSE	TMP	Tue, Jan 18, 2000	22.88	23.09	22.83	23.09
1684	NYSE	TMP	Fri, Jan 14, 2000	23.14	23.14	22.83	22.93
1683	NYSE	TMP	Thu, Jan 13, 2000	22.83	23.04	22.52	23.04
1682	NYSE	TMP	Wed, Jan 12, 2000	22.00	22.73	22.00	22.62
1681	NYSE	TMP	Tue, Jan 11, 2000	22.52	22.52	21.49	22.16
1680	NYSE	TMP	Mon, Jan 10, 2000	22.73	22.93	22.37	22.42
1679	NYSE	TMP	Fri, Jan 7, 2000	23.14	23.14	22.68	22.93
1678	NYSE	TMP	Thu, Jan 6, 2000	22.57	23.14	22.57	23.04
1677	NYSE	TMP	Wed, Jan 5, 2000	23.14	23.14	22.62	22.83
1676	NYSE	TMP	Tue, Jan 4, 2000	23.76	23.76	23.14	23.35
1675	NYSE	TMP	Mon, Jan 3, 2000	23.97	24.17	23.55	23.76
1674	NYSE	TMP	Fri, Dec 31, 1999	23.35	23.86	23.35	23.86
1673	NYSE	TMP	Thu, Dec 30, 1999	23.45	23.45	23.04	23.35
1672	NYSE	TMP	Wed, Dec 29, 1999	23.97	23.97	23.45	23.55
1671	NYSE	TMP	Tue, Dec 28, 1999	23.81	23.81	23.50	23.76
1670	NYSE	TMP	Mon, Dec 27, 1999	24.38	24.38	23.71	23.81
1669	NYSE	TMP	Thu, Dec 23, 1999	24.48	24.48	24.48	24.48
1668	NYSE	TMP	Wed, Dec 22, 1999	24.74	24.74	24.48	24.48
1667	NYSE	TMP	Tue, Dec 21, 1999	24.59	24.59	24.59	24.59
1666	NYSE	TMP	Mon, Dec 20, 1999	24.23	24.54	24.07	24.54
1665	NYSE	TMP	Fri, Dec 17, 1999	24.17	24.43	24.07	24.28
1664	NYSE	TMP	Thu, Dec 16, 1999	24.79	24.79	24.79	24.79
1663	NYSE	TMP	Wed, Dec 15, 1999	24.28	24.79	23.86	24.79
1662	NYSE	TMP	Tue, Dec 14, 1999	24.33	24.43	24.23	24.23
1661	NYSE	TMP	Mon, Dec 13, 1999	24.43	24.43	24.17	24.17
1660	NYSE	TMP	Fri, Dec 10, 1999	24.17	24.17	24.17	24.17
1659	NYSE	TMP	Thu, Dec 9, 1999	24.38	24.38	24.38	24.38
1658	NYSE	TMP	Wed, Dec 8, 1999	24.59	24.59	24.38	24.38
1657	NYSE	TMP	Tue, Dec 7, 1999	24.59	24.64	24.48	24.64
1656	NYSE	TMP	Mon, Dec 6, 1999	24.69	24.69	24.38	24.38
1655	NYSE	TMP	Fri, Dec 3, 1999	25.00	25.00	24.69	24.69
1654	NYSE	TMP	Thu, Dec 2, 1999	25.10	25.10	24.79	24.79
1653	NYSE	TMP	Wed, Dec 1, 1999	25.00	25.00	25.00	25.00
1652	NYSE	TMP	Tue, Nov 30, 1999	25.00	25.00	24.79	24.79
1651	NYSE	TMP	Mon, Nov 29, 1999	25.00	25.00	25.00	25.00
1650	NYSE	TMP	Wed, Nov 24, 1999	25.21	25.21	25.21	25.21
1649	NYSE	TMP	Tue, Nov 23, 1999	25.21	25.21	25.21	25.21
1648	NYSE	TMP	Mon, Nov 22, 1999	25.57	25.57	25.57	25.57
1647	NYSE	TMP	Fri, Nov 19, 1999	25.21	25.41	25.00	25.41
1646	NYSE	TMP	Thu, Nov 18, 1999	25.00	25.00	24.79	24.79
1645	NYSE	TMP	Wed, Nov 17, 1999	25.00	25.21	24.79	25.00
1644	NYSE	TMP	Tue, Nov 16, 1999	24.79	24.79	24.79	24.79
1643	NYSE	TMP	Fri, Nov 12, 1999	24.79	24.79	24.79	24.79
1642	NYSE	TMP	Wed, Nov 10, 1999	24.59	24.59	24.54	24.54
1641	NYSE	TMP	Mon, Nov 8, 1999	24.48	24.59	24.48	24.59
1640	NYSE	TMP	Fri, Nov 5, 1999	24.69	24.69	24.69	24.69
1639	NYSE	TMP	Thu, Nov 4, 1999	24.69	24.69	24.69	24.69
1638	NYSE	TMP	Wed, Nov 3, 1999	24.59	24.79	24.59	24.59
1637	NYSE	TMP	Tue, Nov 2, 1999	24.17	24.48	24.17	24.48
1636	NYSE	TMP	Mon, Nov 1, 1999	24.74	24.74	24.38	24.38
1635	NYSE	TMP	Fri, Oct 29, 1999	24.95	25.00	24.59	24.59
1634	NYSE	TMP	Thu, Oct 28, 1999	24.95	24.95	24.95	24.95
1633	NYSE	TMP	Wed, Oct 27, 1999	25.05	25.05	25.00	25.00
1632	NYSE	TMP	Fri, Oct 22, 1999	25.21	25.21	25.21	25.21
1631	NYSE	TMP	Thu, Oct 21, 1999	25.21	25.21	25.21	25.21
1630	NYSE	TMP	Tue, Oct 19, 1999	25.26	25.26	25.26	25.26
1629	NYSE	TMP	Mon, Oct 18, 1999	25.21	25.21	25.21	25.21
1628	NYSE	TMP	Fri, Oct 15, 1999	25.31	25.36	25.31	25.36
1627	NYSE	TMP	Thu, Oct 14, 1999	25.52	25.62	25.52	25.57
1626	NYSE	TMP	Wed, Oct 13, 1999	25.31	25.31	25.31	25.31
1625	NYSE	TMP	Tue, Oct 12, 1999	25.52	25.52	25.52	25.52
1624	NYSE	TMP	Fri, Oct 8, 1999	25.72	25.72	25.72	25.72
1623	NYSE	TMP	Wed, Oct 6, 1999	25.62	25.62	25.52	25.52
1622	NYSE	TMP	Tue, Oct 5, 1999	25.93	25.93	25.93	25.93
1621	NYSE	TMP	Mon, Oct 4, 1999	25.83	25.93	25.83	25.93
1620	NYSE	TMP	Fri, Oct 1, 1999	26.03	26.03	26.03	26.03
1619	NYSE	TMP	Thu, Sep 30, 1999	25.72	25.83	25.72	25.83
1618	NYSE	TMP	Wed, Sep 29, 1999	25.93	25.93	25.93	25.93
1617	NYSE	TMP	Tue, Sep 28, 1999	26.08	26.08	26.08	26.08
1616	NYSE	TMP	Mon, Sep 27, 1999	25.93	26.03	25.93	26.03
1615	NYSE	TMP	Fri, Sep 24, 1999	25.72	25.72	25.72	25.72
1614	NYSE	TMP	Thu, Sep 23, 1999	25.62	25.93	25.41	25.93
1613	NYSE	TMP	Wed, Sep 22, 1999	25.62	25.62	25.62	25.62
1612	NYSE	TMP	Tue, Sep 21, 1999	25.46	25.62	25.46	25.62
1611	NYSE	TMP	Mon, Sep 20, 1999	25.62	25.62	25.41	25.41
1610	NYSE	TMP	Thu, Sep 16, 1999	25.62	25.62	25.62	25.62
1609	NYSE	TMP	Wed, Sep 15, 1999	25.62	25.67	25.41	25.41
1608	NYSE	TMP	Tue, Sep 14, 1999	25.83	25.83	25.62	25.62
1607	NYSE	TMP	Mon, Sep 13, 1999	26.03	26.03	26.03	26.03
1606	NYSE	TMP	Fri, Sep 10, 1999	25.83	26.03	25.83	26.03
1605	NYSE	TMP	Thu, Sep 9, 1999	25.57	25.62	25.26	25.62
1604	NYSE	TMP	Wed, Sep 8, 1999	25.57	25.57	25.57	25.57
1603	NYSE	TMP	Fri, Sep 3, 1999	25.57	25.57	25.41	25.57
1602	NYSE	TMP	Thu, Sep 2, 1999	25.41	25.46	25.31	25.36
1601	NYSE	TMP	Wed, Sep 1, 1999	25.52	25.72	25.52	25.72
1600	NYSE	TMP	Tue, Aug 31, 1999	25.52	25.52	25.52	25.52
1599	NYSE	TMP	Fri, Aug 27, 1999	25.72	25.72	25.72	25.72
1598	NYSE	TMP	Thu, Aug 26, 1999	25.83	25.83	25.83	25.83
1597	NYSE	TMP	Wed, Aug 25, 1999	25.93	25.93	25.83	25.83
1596	NYSE	TMP	Tue, Aug 24, 1999	26.14	26.14	26.14	26.14
1595	NYSE	TMP	Mon, Aug 23, 1999	26.29	26.34	26.24	26.34
1594	NYSE	TMP	Fri, Aug 20, 1999	26.34	26.34	26.24	26.24
1593	NYSE	TMP	Thu, Aug 19, 1999	26.39	26.39	26.29	26.29
1592	NYSE	TMP	Wed, Aug 18, 1999	26.81	26.81	26.34	26.34
1591	NYSE	TMP	Tue, Aug 17, 1999	26.81	26.81	26.81	26.81
1590	NYSE	TMP	Mon, Aug 16, 1999	26.86	26.86	26.76	26.76
1589	NYSE	TMP	Fri, Aug 13, 1999	27.01	27.01	27.01	27.01
1588	NYSE	TMP	Thu, Aug 12, 1999	27.07	27.07	26.96	26.96
1587	NYSE	TMP	Wed, Aug 11, 1999	27.27	27.27	27.27	27.27
1586	NYSE	TMP	Tue, Aug 10, 1999	27.58	27.58	27.58	27.58
1585	NYSE	TMP	Mon, Aug 9, 1999	28.00	28.00	27.79	27.79
1584	NYSE	TMP	Fri, Aug 6, 1999	28.00	28.00	27.79	27.79
1583	NYSE	TMP	Thu, Aug 5, 1999	28.10	28.10	27.89	27.89
1582	NYSE	TMP	Wed, Aug 4, 1999	28.41	28.62	28.31	28.31
1581	NYSE	TMP	Tue, Aug 3, 1999	28.72	28.72	28.72	28.72
1580	NYSE	TMP	Mon, Aug 2, 1999	28.51	28.93	28.51	28.72
1579	NYSE	TMP	Fri, Jul 30, 1999	28.72	28.72	28.72	28.72
1578	NYSE	TMP	Thu, Jul 29, 1999	28.62	28.62	28.51	28.51
1577	NYSE	TMP	Wed, Jul 28, 1999	28.41	28.41	28.41	28.41
1576	NYSE	TMP	Tue, Jul 27, 1999	28.31	28.31	28.31	28.31
1575	NYSE	TMP	Fri, Jul 23, 1999	28.10	28.10	27.89	28.10
1574	NYSE	TMP	Thu, Jul 22, 1999	28.25	28.25	28.25	28.25
1573	NYSE	TMP	Wed, Jul 21, 1999	28.41	28.41	28.41	28.41
1572	NYSE	TMP	Mon, Jul 19, 1999	28.56	28.56	28.51	28.51
1571	NYSE	TMP	Thu, Jul 15, 1999	28.72	28.93	28.72	28.93
1570	NYSE	TMP	Wed, Jul 14, 1999	28.72	28.93	28.72	28.93
1569	NYSE	TMP	Tue, Jul 13, 1999	29.24	29.24	28.93	28.93
1568	NYSE	TMP	Mon, Jul 12, 1999	29.13	29.34	29.13	29.34
1567	NYSE	TMP	Fri, Jul 9, 1999	28.82	29.34	28.82	29.34
1566	NYSE	TMP	Thu, Jul 8, 1999	28.10	28.93	28.10	28.72
1565	NYSE	TMP	Wed, Jul 7, 1999	27.69	27.69	27.69	27.69
1564	NYSE	TMP	Tue, Jul 6, 1999	27.48	27.48	27.48	27.48
1563	NYSE	TMP	Fri, Jul 2, 1999	27.58	27.69	27.48	27.69
1562	NYSE	TMP	Thu, Jul 1, 1999	27.07	27.69	27.07	27.69
1561	NYSE	TMP	Wed, Jun 30, 1999	26.81	27.07	26.81	26.86
1560	NYSE	TMP	Tue, Jun 29, 1999	26.86	26.86	26.65	26.65
1559	NYSE	TMP	Thu, Jun 24, 1999	26.96	26.96	26.86	26.86
1558	NYSE	TMP	Wed, Jun 23, 1999	27.17	27.17	27.17	27.17
1557	NYSE	TMP	Tue, Jun 22, 1999	27.27	27.32	27.17	27.32
1556	NYSE	TMP	Mon, Jun 21, 1999	27.48	27.48	27.48	27.48
1555	NYSE	TMP	Fri, Jun 18, 1999	27.69	27.69	27.69	27.69
1554	NYSE	TMP	Thu, Jun 17, 1999	27.89	27.89	27.89	27.89
1553	NYSE	TMP	Wed, Jun 16, 1999	27.69	27.69	27.69	27.69
1552	NYSE	TMP	Tue, Jun 15, 1999	26.45	27.48	26.45	27.48
1551	NYSE	TMP	Mon, Jun 14, 1999	26.24	26.24	26.24	26.24
1550	NYSE	TMP	Fri, Jun 11, 1999	26.45	26.45	26.45	26.45
1549	NYSE	TMP	Tue, Jun 8, 1999	26.45	26.45	26.45	26.45
1548	NYSE	TMP	Mon, Jun 7, 1999	26.55	26.65	26.24	26.24
1547	NYSE	TMP	Fri, Jun 4, 1999	26.45	26.65	26.14	26.24
1546	NYSE	TMP	Thu, Jun 3, 1999	26.55	26.55	26.45	26.45
1545	NYSE	TMP	Wed, Jun 2, 1999	26.65	26.65	26.65	26.65
1544	NYSE	TMP	Tue, Jun 1, 1999	26.86	27.07	26.70	26.70
1543	NYSE	TMP	Fri, May 28, 1999	26.86	26.86	26.86	26.86
1542	NYSE	TMP	Thu, May 27, 1999	27.17	27.17	26.86	26.86
1541	NYSE	TMP	Wed, May 26, 1999	27.48	27.48	27.48	27.48
1540	NYSE	TMP	Tue, May 25, 1999	27.38	27.38	27.27	27.27
1539	NYSE	TMP	Mon, May 24, 1999	27.58	27.58	27.48	27.48
1538	NYSE	TMP	Fri, May 21, 1999	27.48	27.58	27.48	27.58
1537	NYSE	TMP	Thu, May 20, 1999	27.27	27.27	27.27	27.27
1536	NYSE	TMP	Mon, May 17, 1999	27.07	27.48	27.07	27.48
1535	NYSE	TMP	Fri, May 14, 1999	27.38	27.48	27.27	27.27
1534	NYSE	TMP	Thu, May 13, 1999	27.48	27.58	27.48	27.58
1533	NYSE	TMP	Tue, May 11, 1999	27.27	27.27	27.27	27.27
1532	NYSE	TMP	Fri, May 7, 1999	27.38	27.48	27.27	27.48
1531	NYSE	TMP	Thu, May 6, 1999	27.58	27.58	27.58	27.58
1530	NYSE	TMP	Wed, May 5, 1999	27.48	27.48	27.48	27.48
1529	NYSE	TMP	Tue, May 4, 1999	27.69	27.69	27.69	27.69
1528	NYSE	TMP	Mon, May 3, 1999	27.48	27.48	27.48	27.48
1527	NYSE	TMP	Fri, Apr 30, 1999	27.69	27.69	27.27	27.27
1526	NYSE	TMP	Thu, Apr 29, 1999	27.27	27.48	27.27	27.48
1525	NYSE	TMP	Wed, Apr 28, 1999	27.07	27.27	27.07	27.27
1524	NYSE	TMP	Tue, Apr 27, 1999	27.27	27.27	27.17	27.17
1523	NYSE	TMP	Mon, Apr 26, 1999	27.38	27.38	27.27	27.27
1522	NYSE	TMP	Fri, Apr 23, 1999	27.79	28.20	27.58	27.58
1521	NYSE	TMP	Wed, Apr 21, 1999	27.79	27.79	27.58	27.58
1520	NYSE	TMP	Tue, Apr 20, 1999	27.69	28.00	27.69	28.00
1519	NYSE	TMP	Fri, Apr 16, 1999	28.10	28.10	27.89	27.89
1518	NYSE	TMP	Thu, Apr 15, 1999	27.79	28.31	27.48	28.31
1517	NYSE	TMP	Wed, Apr 14, 1999	27.89	27.89	27.89	27.89
1516	NYSE	TMP	Tue, Apr 13, 1999	28.10	28.10	28.10	28.10
1515	NYSE	TMP	Mon, Apr 12, 1999	27.79	27.89	27.69	27.89
1514	NYSE	TMP	Fri, Apr 9, 1999	27.89	28.10	27.79	28.00
1513	NYSE	TMP	Thu, Apr 8, 1999	27.89	27.89	27.79	27.79
1512	NYSE	TMP	Wed, Apr 7, 1999	27.74	27.79	27.74	27.79
1511	NYSE	TMP	Tue, Apr 6, 1999	27.79	27.79	27.79	27.79
1510	NYSE	TMP	Mon, Apr 5, 1999	28.15	28.15	27.94	27.94
1509	NYSE	TMP	Thu, Apr 1, 1999	28.20	28.31	27.89	28.10
1508	NYSE	TMP	Wed, Mar 31, 1999	28.77	28.77	28.41	28.41
1507	NYSE	TMP	Tue, Mar 30, 1999	28.82	28.82	28.82	28.82
1506	NYSE	TMP	Fri, Mar 26, 1999	29.24	29.44	29.03	29.03
1505	NYSE	TMP	Thu, Mar 25, 1999	29.44	29.44	29.44	29.44
1504	NYSE	TMP	Wed, Mar 24, 1999	29.03	29.24	29.03	29.24
1503	NYSE	TMP	Tue, Mar 23, 1999	29.34	29.34	29.13	29.13
1502	NYSE	TMP	Fri, Mar 19, 1999	29.60	29.60	29.60	29.60
1501	NYSE	TMP	Thu, Mar 18, 1999	29.65	29.65	29.65	29.65
1500	NYSE	TMP	Wed, Mar 17, 1999	29.55	29.55	29.44	29.44
1499	NYSE	TMP	Tue, Mar 16, 1999	28.72	29.55	28.72	29.55
1498	NYSE	TMP	Mon, Mar 15, 1999	28.25	28.62	28.10	28.62
1497	NYSE	TMP	Fri, Mar 12, 1999	28.25	28.25	28.25	28.25
1496	NYSE	TMP	Mon, Mar 8, 1999	28.20	28.25	28.20	28.25
1495	NYSE	TMP	Wed, Mar 3, 1999	28.41	28.41	28.41	28.41
1494	NYSE	TMP	Tue, Mar 2, 1999	28.41	28.51	28.31	28.51
1493	NYSE	TMP	Mon, Mar 1, 1999	28.31	28.51	28.31	28.51
1492	NYSE	TMP	Fri, Feb 26, 1999	28.51	28.51	28.51	28.51
1491	NYSE	TMP	Thu, Feb 25, 1999	28.00	28.31	28.00	28.31
1490	NYSE	TMP	Wed, Feb 24, 1999	28.00	28.31	27.89	28.10
1489	NYSE	TMP	Tue, Feb 23, 1999	28.31	28.31	28.31	28.31
1488	NYSE	TMP	Mon, Feb 22, 1999	27.69	27.89	27.38	27.89
1487	NYSE	TMP	Fri, Feb 19, 1999	28.10	28.10	27.89	27.89
1486	NYSE	TMP	Thu, Feb 18, 1999	28.10	28.10	28.10	28.10
1485	NYSE	TMP	Wed, Feb 17, 1999	28.10	28.10	28.00	28.10
1484	NYSE	TMP	Tue, Feb 16, 1999	28.20	28.20	28.20	28.20
1483	NYSE	TMP	Fri, Feb 12, 1999	28.10	28.31	28.10	28.31
1482	NYSE	TMP	Thu, Feb 11, 1999	28.00	28.20	28.00	28.10
1481	NYSE	TMP	Wed, Feb 10, 1999	28.10	28.10	28.00	28.00
1480	NYSE	TMP	Mon, Feb 8, 1999	28.20	28.20	28.20	28.20
1479	NYSE	TMP	Thu, Feb 4, 1999	28.41	28.41	28.41	28.41
1478	NYSE	TMP	Wed, Feb 3, 1999	28.72	28.72	28.51	28.51
1477	NYSE	TMP	Mon, Feb 1, 1999	28.51	28.72	28.51	28.72
1476	NYSE	TMP	Fri, Jan 29, 1999	28.62	28.72	28.51	28.51
1475	NYSE	TMP	Thu, Jan 28, 1999	28.51	28.51	28.51	28.51
1474	NYSE	TMP	Wed, Jan 27, 1999	28.62	28.62	28.62	28.62
1473	NYSE	TMP	Tue, Jan 26, 1999	28.62	28.72	28.31	28.51
1472	NYSE	TMP	Mon, Jan 25, 1999	28.51	28.51	28.51	28.51
1471	NYSE	TMP	Fri, Jan 22, 1999	28.31	28.31	28.31	28.31
1470	NYSE	TMP	Thu, Jan 21, 1999	28.31	28.31	28.31	28.31
1469	NYSE	TMP	Wed, Jan 20, 1999	28.15	28.41	28.10	28.25
1468	NYSE	TMP	Tue, Jan 19, 1999	28.72	28.72	28.51	28.51
1467	NYSE	TMP	Fri, Jan 15, 1999	28.87	28.87	28.51	28.51
1466	NYSE	TMP	Thu, Jan 14, 1999	28.87	28.87	28.72	28.72
1465	NYSE	TMP	Wed, Jan 13, 1999	28.72	28.87	27.79	28.87
1464	NYSE	TMP	Tue, Jan 12, 1999	28.93	28.93	28.72	28.93
1463	NYSE	TMP	Fri, Jan 8, 1999	28.87	29.13	28.87	29.03
1462	NYSE	TMP	Thu, Jan 7, 1999	28.82	28.98	28.82	28.98
1461	NYSE	TMP	Wed, Jan 6, 1999	29.03	29.13	28.82	29.03
1460	NYSE	TMP	Tue, Jan 5, 1999	29.24	29.24	29.13	29.13
1459	NYSE	TMP	Mon, Jan 4, 1999	28.82	29.24	28.82	29.03
1458	NYSE	TMP	Thu, Dec 31, 1998	28.62	28.62	28.62	28.62
1457	NYSE	TMP	Wed, Dec 30, 1998	28.41	28.41	28.41	28.41
1456	NYSE	TMP	Tue, Dec 29, 1998	28.62	28.72	28.62	28.72
1455	NYSE	TMP	Mon, Dec 28, 1998	28.51	28.51	28.41	28.41
1454	NYSE	TMP	Wed, Dec 23, 1998	28.51	28.51	28.51	28.51
1453	NYSE	TMP	Tue, Dec 22, 1998	28.41	28.62	28.31	28.31
1452	NYSE	TMP	Mon, Dec 21, 1998	28.31	28.31	28.31	28.31
1451	NYSE	TMP	Fri, Dec 18, 1998	28.41	28.51	28.10	28.10
1450	NYSE	TMP	Thu, Dec 17, 1998	28.31	28.51	28.31	28.51
1449	NYSE	TMP	Wed, Dec 16, 1998	28.10	28.31	28.10	28.10
1448	NYSE	TMP	Tue, Dec 15, 1998	27.69	27.89	27.69	27.89
1447	NYSE	TMP	Mon, Dec 14, 1998	27.43	27.58	27.32	27.58
1446	NYSE	TMP	Fri, Dec 11, 1998	27.27	27.63	27.17	27.63
1445	NYSE	TMP	Thu, Dec 10, 1998	27.17	27.27	27.07	27.27
1444	NYSE	TMP	Wed, Dec 9, 1998	26.96	27.17	26.96	27.17
1443	NYSE	TMP	Tue, Dec 8, 1998	27.07	27.07	27.07	27.07
1442	NYSE	TMP	Mon, Dec 7, 1998	27.07	27.17	26.86	27.17
1441	NYSE	TMP	Wed, Dec 2, 1998	27.48	27.58	26.86	26.86
1440	NYSE	TMP	Tue, Dec 1, 1998	26.76	27.48	26.76	27.38
1439	NYSE	TMP	Mon, Nov 30, 1998	27.38	27.38	26.55	26.86
1438	NYSE	TMP	Fri, Nov 27, 1998	27.38	27.38	27.27	27.27
1437	NYSE	TMP	Wed, Nov 25, 1998	27.48	27.58	27.17	27.38
1436	NYSE	TMP	Tue, Nov 24, 1998	27.38	27.38	27.27	27.27
1435	NYSE	TMP	Mon, Nov 23, 1998	27.84	27.84	27.53	27.53
1434	NYSE	TMP	Fri, Nov 20, 1998	27.89	27.94	27.89	27.89
1433	NYSE	TMP	Thu, Nov 19, 1998	27.89	27.89	27.89	27.89
1432	NYSE	TMP	Tue, Nov 17, 1998	28.00	28.00	27.89	27.89
1431	NYSE	TMP	Mon, Nov 16, 1998	27.79	27.89	27.79	27.89
1430	NYSE	TMP	Fri, Nov 13, 1998	27.53	27.53	27.53	27.53
1429	NYSE	TMP	Thu, Nov 12, 1998	27.63	27.63	27.63	27.63
1428	NYSE	TMP	Wed, Nov 11, 1998	27.48	27.53	27.48	27.53
1427	NYSE	TMP	Tue, Nov 10, 1998	27.07	27.38	27.07	27.38
1426	NYSE	TMP	Mon, Nov 9, 1998	27.07	27.07	27.07	27.07
1425	NYSE	TMP	Wed, Nov 4, 1998	26.91	27.27	26.91	27.27
1424	NYSE	TMP	Tue, Nov 3, 1998	26.34	26.91	26.34	26.91
1423	NYSE	TMP	Mon, Nov 2, 1998	25.83	26.45	25.83	26.45
1422	NYSE	TMP	Fri, Oct 30, 1998	25.72	25.93	25.72	25.93
1421	NYSE	TMP	Wed, Oct 28, 1998	25.93	26.14	25.93	25.93
1420	NYSE	TMP	Tue, Oct 27, 1998	25.72	25.72	25.72	25.72
1419	NYSE	TMP	Mon, Oct 26, 1998	26.03	26.24	25.62	25.62
1418	NYSE	TMP	Fri, Oct 23, 1998	25.83	26.03	25.72	26.03
1417	NYSE	TMP	Thu, Oct 22, 1998	26.29	26.29	25.41	25.62
1416	NYSE	TMP	Wed, Oct 21, 1998	26.55	26.55	26.55	26.55
1415	NYSE	TMP	Tue, Oct 20, 1998	26.86	27.07	26.34	26.34
1414	NYSE	TMP	Mon, Oct 19, 1998	26.86	26.86	26.65	26.65
1413	NYSE	TMP	Fri, Oct 16, 1998	26.86	26.86	26.65	26.65
1412	NYSE	TMP	Thu, Oct 15, 1998	26.45	26.45	26.45	26.45
1411	NYSE	TMP	Wed, Oct 14, 1998	26.45	26.45	26.24	26.45
1410	NYSE	TMP	Tue, Oct 13, 1998	26.65	26.65	26.65	26.65
1409	NYSE	TMP	Mon, Oct 12, 1998	26.86	26.86	26.86	26.86
1408	NYSE	TMP	Fri, Oct 9, 1998	26.34	26.76	25.93	26.76
1407	NYSE	TMP	Thu, Oct 8, 1998	26.55	26.55	26.24	26.45
1406	NYSE	TMP	Wed, Oct 7, 1998	27.27	27.58	26.86	26.86
1405	NYSE	TMP	Tue, Oct 6, 1998	27.27	27.27	27.27	27.27
1404	NYSE	TMP	Mon, Oct 5, 1998	27.58	27.58	27.17	27.17
1403	NYSE	TMP	Thu, Oct 1, 1998	28.31	28.31	28.00	28.00
1402	NYSE	TMP	Wed, Sep 30, 1998	28.51	28.51	28.51	28.51
1401	NYSE	TMP	Tue, Sep 29, 1998	28.31	28.31	28.31	28.31
1400	NYSE	TMP	Fri, Sep 25, 1998	28.10	28.10	28.10	28.10
1399	NYSE	TMP	Thu, Sep 24, 1998	28.31	28.31	28.31	28.31
1398	NYSE	TMP	Wed, Sep 23, 1998	28.31	28.31	28.31	28.31
1397	NYSE	TMP	Tue, Sep 22, 1998	28.62	28.62	28.41	28.41
1396	NYSE	TMP	Mon, Sep 21, 1998	28.41	28.41	28.41	28.41
1395	NYSE	TMP	Fri, Sep 18, 1998	28.20	28.31	28.20	28.31
1394	NYSE	TMP	Thu, Sep 17, 1998	27.89	28.10	27.89	28.10
1393	NYSE	TMP	Wed, Sep 16, 1998	28.10	28.93	28.10	28.93
1392	NYSE	TMP	Tue, Sep 15, 1998	27.07	27.69	27.07	27.69
1391	NYSE	TMP	Mon, Sep 14, 1998	27.22	27.22	27.22	27.22
1390	NYSE	TMP	Fri, Sep 11, 1998	26.65	27.01	26.65	27.01
1389	NYSE	TMP	Thu, Sep 10, 1998	28.62	28.62	26.45	26.55
1388	NYSE	TMP	Wed, Sep 9, 1998	28.41	28.41	28.41	28.41
1387	NYSE	TMP	Tue, Sep 8, 1998	28.62	28.62	28.20	28.20
1386	NYSE	TMP	Thu, Sep 3, 1998	28.41	28.41	28.41	28.41
1385	NYSE	TMP	Wed, Sep 2, 1998	28.00	28.31	27.79	28.31
1384	NYSE	TMP	Tue, Sep 1, 1998	28.25	29.08	27.58	28.10
1383	NYSE	TMP	Mon, Aug 31, 1998	29.44	29.44	28.46	28.46
1382	NYSE	TMP	Fri, Aug 28, 1998	29.55	29.65	29.55	29.65
1381	NYSE	TMP	Thu, Aug 27, 1998	29.96	29.96	29.34	29.55
1380	NYSE	TMP	Wed, Aug 26, 1998	30.37	30.37	30.17	30.17
1379	NYSE	TMP	Tue, Aug 25, 1998	30.37	30.58	30.37	30.58
1378	NYSE	TMP	Fri, Aug 21, 1998	30.99	30.99	30.37	30.37
1377	NYSE	TMP	Thu, Aug 20, 1998	30.79	30.89	30.79	30.89
1376	NYSE	TMP	Tue, Aug 18, 1998	30.79	30.79	30.79	30.79
1375	NYSE	TMP	Mon, Aug 17, 1998	30.99	30.99	30.58	30.58
1374	NYSE	TMP	Fri, Aug 14, 1998	30.79	30.99	30.58	30.79
1373	NYSE	TMP	Thu, Aug 13, 1998	31.71	31.71	30.79	30.79
1372	NYSE	TMP	Wed, Aug 12, 1998	32.54	32.64	32.02	32.02
1371	NYSE	TMP	Tue, Aug 11, 1998	32.75	32.75	32.75	32.75
1370	NYSE	TMP	Mon, Aug 10, 1998	32.64	32.64	32.64	32.64
1369	NYSE	TMP	Fri, Aug 7, 1998	32.54	32.64	32.54	32.64
1368	NYSE	TMP	Thu, Aug 6, 1998	32.33	32.33	32.33	32.33
1367	NYSE	TMP	Wed, Aug 5, 1998	32.75	32.75	32.54	32.54
1366	NYSE	TMP	Tue, Aug 4, 1998	32.95	32.95	32.75	32.75
1365	NYSE	TMP	Mon, Aug 3, 1998	32.95	32.95	32.75	32.95
1364	NYSE	TMP	Thu, Jul 30, 1998	33.16	33.16	33.06	33.16
1363	NYSE	TMP	Wed, Jul 29, 1998	33.16	33.37	33.16	33.37
1362	NYSE	TMP	Tue, Jul 28, 1998	32.95	33.37	32.95	33.37
1361	NYSE	TMP	Mon, Jul 27, 1998	33.16	33.16	32.85	32.85
1360	NYSE	TMP	Thu, Jul 23, 1998	33.06	33.37	33.06	33.37
1359	NYSE	TMP	Wed, Jul 22, 1998	33.16	33.26	32.85	32.85
1358	NYSE	TMP	Tue, Jul 21, 1998	33.47	33.68	33.37	33.37
1357	NYSE	TMP	Mon, Jul 20, 1998	33.26	33.37	33.26	33.37
1356	NYSE	TMP	Fri, Jul 17, 1998	32.95	32.95	32.95	32.95
1355	NYSE	TMP	Thu, Jul 16, 1998	32.44	33.37	32.44	33.16
1354	NYSE	TMP	Wed, Jul 15, 1998	31.77	32.13	31.77	32.13
1353	NYSE	TMP	Mon, Jul 13, 1998	31.77	31.77	31.61	31.61
1352	NYSE	TMP	Wed, Jul 8, 1998	31.51	31.71	31.51	31.71
1351	NYSE	TMP	Tue, Jul 7, 1998	31.56	31.71	31.40	31.71
1350	NYSE	TMP	Mon, Jul 6, 1998	31.92	31.92	31.51	31.51
1349	NYSE	TMP	Thu, Jul 2, 1998	32.02	32.02	31.92	32.02
1348	NYSE	TMP	Wed, Jul 1, 1998	32.02	32.02	32.02	32.02
1347	NYSE	TMP	Tue, Jun 30, 1998	31.97	31.97	31.92	31.92
1346	NYSE	TMP	Mon, Jun 29, 1998	31.71	32.02	31.71	31.92
1345	NYSE	TMP	Thu, Jun 25, 1998	31.51	31.71	31.51	31.71
1344	NYSE	TMP	Wed, Jun 24, 1998	31.82	31.82	31.61	31.82
1343	NYSE	TMP	Tue, Jun 23, 1998	31.71	31.92	31.40	31.92
1342	NYSE	TMP	Mon, Jun 22, 1998	31.71	31.71	31.71	31.71
1341	NYSE	TMP	Fri, Jun 19, 1998	31.51	31.51	31.51	31.51
1340	NYSE	TMP	Wed, Jun 17, 1998	31.10	31.30	30.99	31.30
1339	NYSE	TMP	Tue, Jun 16, 1998	30.99	31.30	30.99	31.30
1338	NYSE	TMP	Mon, Jun 15, 1998	30.79	30.79	30.79	30.79
1337	NYSE	TMP	Fri, Jun 12, 1998	30.68	30.79	30.68	30.79
1336	NYSE	TMP	Thu, Jun 11, 1998	30.58	30.89	30.58	30.89
1335	NYSE	TMP	Wed, Jun 10, 1998	30.63	30.63	30.48	30.48
1334	NYSE	TMP	Tue, Jun 9, 1998	30.58	30.79	30.58	30.68
1333	NYSE	TMP	Mon, Jun 8, 1998	30.48	30.68	30.48	30.68
1332	NYSE	TMP	Thu, Jun 4, 1998	30.48	30.58	30.48	30.58
1331	NYSE	TMP	Wed, Jun 3, 1998	30.27	30.48	30.27	30.48
1330	NYSE	TMP	Mon, Jun 1, 1998	30.06	30.06	29.96	30.06
1329	NYSE	TMP	Fri, May 29, 1998	30.06	30.06	30.06	30.06
1328	NYSE	TMP	Wed, May 27, 1998	30.06	30.06	29.96	29.96
1327	NYSE	TMP	Tue, May 26, 1998	30.27	30.27	30.27	30.27
1326	NYSE	TMP	Fri, May 22, 1998	30.17	30.17	30.06	30.06
1325	NYSE	TMP	Thu, May 21, 1998	30.27	30.27	30.27	30.27
1324	NYSE	TMP	Wed, May 20, 1998	30.17	30.17	30.06	30.06
1323	NYSE	TMP	Tue, May 19, 1998	30.37	30.37	29.96	29.96
1322	NYSE	TMP	Mon, May 18, 1998	30.58	30.58	30.37	30.37
1321	NYSE	TMP	Fri, May 15, 1998	30.53	30.53	30.53	30.53
1320	NYSE	TMP	Wed, May 13, 1998	30.17	30.37	30.17	30.37
1319	NYSE	TMP	Tue, May 12, 1998	29.96	30.37	29.96	30.37
1318	NYSE	TMP	Mon, May 11, 1998	29.75	29.75	29.75	29.75
1317	NYSE	TMP	Fri, May 8, 1998	29.86	29.86	29.65	29.75
1316	NYSE	TMP	Thu, May 7, 1998	29.96	29.96	29.96	29.96
1315	NYSE	TMP	Tue, May 5, 1998	29.24	29.96	29.24	29.96
1314	NYSE	TMP	Mon, May 4, 1998	28.82	29.18	28.82	29.18
1313	NYSE	TMP	Fri, May 1, 1998	28.51	28.72	28.41	28.62
1312	NYSE	TMP	Thu, Apr 30, 1998	29.13	29.13	28.51	28.51
1311	NYSE	TMP	Wed, Apr 29, 1998	28.93	28.93	28.93	28.93
1310	NYSE	TMP	Tue, Apr 28, 1998	28.62	28.72	28.51	28.72
1309	NYSE	TMP	Mon, Apr 27, 1998	29.24	29.24	28.72	28.72
1308	NYSE	TMP	Thu, Apr 23, 1998	29.34	29.44	29.24	29.24
1307	NYSE	TMP	Wed, Apr 22, 1998	28.98	29.34	28.98	29.13
1306	NYSE	TMP	Tue, Apr 21, 1998	28.93	29.03	28.62	29.03
1305	NYSE	TMP	Mon, Apr 20, 1998	28.93	29.24	28.72	29.13
1304	NYSE	TMP	Fri, Apr 17, 1998	28.41	28.72	28.41	28.72
1303	NYSE	TMP	Thu, Apr 16, 1998	28.51	28.51	28.51	28.51
1302	NYSE	TMP	Wed, Apr 15, 1998	28.25	28.41	28.25	28.31
1301	NYSE	TMP	Tue, Apr 14, 1998	28.15	28.31	28.15	28.15
1300	NYSE	TMP	Mon, Apr 13, 1998	28.10	28.15	28.05	28.05
1299	NYSE	TMP	Thu, Apr 9, 1998	27.89	27.89	27.89	27.89
1298	NYSE	TMP	Wed, Apr 8, 1998	27.89	27.89	27.79	27.89
1297	NYSE	TMP	Mon, Apr 6, 1998	27.89	28.05	27.89	28.05
1296	NYSE	TMP	Fri, Apr 3, 1998	27.89	27.89	27.89	27.89
1295	NYSE	TMP	Thu, Apr 2, 1998	27.89	27.89	27.89	27.89
1294	NYSE	TMP	Wed, Apr 1, 1998	27.74	27.89	27.58	27.89
1293	NYSE	TMP	Mon, Mar 30, 1998	27.69	27.84	27.69	27.84
1292	NYSE	TMP	Fri, Mar 27, 1998	27.79	27.79	27.79	27.79
1291	NYSE	TMP	Thu, Mar 26, 1998	27.69	27.69	27.69	27.69
1290	NYSE	TMP	Wed, Mar 25, 1998	27.74	27.79	27.58	27.79
1289	NYSE	TMP	Tue, Mar 24, 1998	27.89	27.89	27.89	27.89
1288	NYSE	TMP	Mon, Mar 23, 1998	27.74	28.00	27.58	28.00
1287	NYSE	TMP	Fri, Mar 20, 1998	28.00	28.00	27.79	27.84
1286	NYSE	TMP	Thu, Mar 19, 1998	27.79	27.79	27.79	27.79
1285	NYSE	TMP	Wed, Mar 18, 1998	28.05	28.05	27.89	27.89
1284	NYSE	TMP	Tue, Mar 17, 1998	27.07	28.10	27.07	27.94
1283	NYSE	TMP	Mon, Mar 16, 1998	25.93	26.55	25.93	26.55
1282	NYSE	TMP	Fri, Mar 13, 1998	25.62	25.76	25.62	25.76
1281	NYSE	TMP	Thu, Mar 12, 1998	25.62	25.76	25.62	25.76
1280	NYSE	TMP	Wed, Mar 11, 1998	25.41	25.62	25.41	25.62
1279	NYSE	TMP	Mon, Mar 9, 1998	25.35	25.48	25.35	25.48
1278	NYSE	TMP	Thu, Mar 5, 1998	25.48	25.48	25.21	25.21
1277	NYSE	TMP	Tue, Mar 3, 1998	25.14	25.41	25.14	25.35
1276	NYSE	TMP	Mon, Mar 2, 1998	25.21	25.21	25.21	25.21
1275	NYSE	TMP	Fri, Feb 27, 1998	25.07	25.21	25.07	25.07
1274	NYSE	TMP	Thu, Feb 26, 1998	25.00	25.07	25.00	25.07
1273	NYSE	TMP	Wed, Feb 25, 1998	25.00	25.00	25.00	25.00
1272	NYSE	TMP	Tue, Feb 24, 1998	24.79	25.07	24.79	25.07
1271	NYSE	TMP	Mon, Feb 23, 1998	25.14	25.31	24.79	24.79
1270	NYSE	TMP	Fri, Feb 20, 1998	25.14	25.14	25.00	25.00
1269	NYSE	TMP	Thu, Feb 19, 1998	24.79	25.14	24.79	25.14
1268	NYSE	TMP	Wed, Feb 18, 1998	24.45	24.86	24.45	24.86
1267	NYSE	TMP	Tue, Feb 17, 1998	24.11	24.52	24.11	24.38
1266	NYSE	TMP	Fri, Feb 13, 1998	24.04	24.17	23.97	24.00
1265	NYSE	TMP	Thu, Feb 12, 1998	24.04	24.11	23.90	24.11
1264	NYSE	TMP	Wed, Feb 11, 1998	23.97	24.24	23.97	24.11
1263	NYSE	TMP	Mon, Feb 9, 1998	23.83	23.83	23.83	23.83
1262	NYSE	TMP	Fri, Feb 6, 1998	23.62	23.83	23.62	23.83
1261	NYSE	TMP	Thu, Feb 5, 1998	23.69	23.69	23.69	23.69
1260	NYSE	TMP	Wed, Feb 4, 1998	23.97	23.97	23.76	23.76
1259	NYSE	TMP	Tue, Feb 3, 1998	23.97	24.11	23.97	24.11
1258	NYSE	TMP	Mon, Feb 2, 1998	24.11	24.17	24.11	24.11
1257	NYSE	TMP	Fri, Jan 30, 1998	23.90	24.04	23.90	24.00
1256	NYSE	TMP	Wed, Jan 28, 1998	23.83	23.83	23.83	23.83
1255	NYSE	TMP	Tue, Jan 27, 1998	24.17	24.17	23.97	23.97
1254	NYSE	TMP	Mon, Jan 26, 1998	24.04	24.04	24.04	24.04
1253	NYSE	TMP	Fri, Jan 23, 1998	23.90	23.97	23.90	23.97
1252	NYSE	TMP	Thu, Jan 22, 1998	23.90	23.90	23.76	23.90
1251	NYSE	TMP	Wed, Jan 21, 1998	23.55	23.76	23.55	23.76
1250	NYSE	TMP	Fri, Jan 16, 1998	23.69	23.69	23.59	23.69
1249	NYSE	TMP	Thu, Jan 15, 1998	23.80	23.80	23.69	23.69
1248	NYSE	TMP	Wed, Jan 14, 1998	23.69	23.69	23.69	23.69
1247	NYSE	TMP	Tue, Jan 13, 1998	23.69	23.69	23.69	23.69
1246	NYSE	TMP	Mon, Jan 12, 1998	23.62	23.69	23.62	23.69
1245	NYSE	TMP	Thu, Jan 8, 1998	23.76	23.76	23.69	23.69
1244	NYSE	TMP	Wed, Jan 7, 1998	23.97	23.97	23.76	23.76
1243	NYSE	TMP	Tue, Jan 6, 1998	23.76	23.76	23.76	23.76
1242	NYSE	TMP	Fri, Jan 2, 1998	23.55	23.76	23.55	23.76
1241	NYSE	TMP	Wed, Dec 31, 1997	23.66	23.66	23.66	23.66
1240	NYSE	TMP	Tue, Dec 30, 1997	23.62	23.62	23.59	23.59
1239	NYSE	TMP	Mon, Dec 29, 1997	23.49	23.49	23.49	23.49
1238	NYSE	TMP	Fri, Dec 26, 1997	23.35	23.35	23.35	23.35
1237	NYSE	TMP	Tue, Dec 23, 1997	23.35	23.35	23.35	23.35
1236	NYSE	TMP	Mon, Dec 22, 1997	23.69	23.69	23.28	23.49
1235	NYSE	TMP	Thu, Dec 18, 1997	23.76	23.76	23.76	23.76
1234	NYSE	TMP	Wed, Dec 17, 1997	23.42	23.83	23.42	23.83
1233	NYSE	TMP	Tue, Dec 16, 1997	22.87	23.31	22.87	23.28
1232	NYSE	TMP	Mon, Dec 15, 1997	22.56	22.80	22.56	22.80
1231	NYSE	TMP	Fri, Dec 12, 1997	22.56	22.56	22.45	22.52
1230	NYSE	TMP	Wed, Dec 10, 1997	22.52	22.52	22.52	22.52
1229	NYSE	TMP	Tue, Dec 9, 1997	22.59	22.59	22.45	22.45
1228	NYSE	TMP	Mon, Dec 8, 1997	22.52	22.59	22.52	22.59
1227	NYSE	TMP	Fri, Dec 5, 1997	22.42	22.45	22.28	22.45
1226	NYSE	TMP	Thu, Dec 4, 1997	22.28	22.35	22.25	22.35
1225	NYSE	TMP	Tue, Dec 2, 1997	22.18	22.18	22.18	22.18
1224	NYSE	TMP	Mon, Dec 1, 1997	22.66	22.66	22.11	22.11
1223	NYSE	TMP	Fri, Nov 28, 1997	22.73	22.73	22.59	22.59
1222	NYSE	TMP	Tue, Nov 25, 1997	22.52	22.66	22.52	22.66
1221	NYSE	TMP	Thu, Nov 20, 1997	22.59	22.59	22.59	22.59
1220	NYSE	TMP	Tue, Nov 18, 1997	22.59	22.59	22.45	22.45
1219	NYSE	TMP	Mon, Nov 17, 1997	22.59	22.73	22.59	22.73
1218	NYSE	TMP	Fri, Nov 14, 1997	22.45	22.56	22.45	22.56
1217	NYSE	TMP	Tue, Nov 11, 1997	22.25	22.32	22.25	22.32
1216	NYSE	TMP	Mon, Nov 10, 1997	22.18	22.18	22.18	22.18
1215	NYSE	TMP	Fri, Nov 7, 1997	22.04	22.04	22.04	22.04
1214	NYSE	TMP	Wed, Nov 5, 1997	22.14	22.18	22.14	22.18
1213	NYSE	TMP	Tue, Nov 4, 1997	22.04	22.11	22.04	22.11
1212	NYSE	TMP	Mon, Nov 3, 1997	22.04	22.04	22.04	22.04
1211	NYSE	TMP	Fri, Oct 31, 1997	22.01	22.01	21.97	21.97
1210	NYSE	TMP	Thu, Oct 30, 1997	21.97	22.01	21.97	22.01
1209	NYSE	TMP	Wed, Oct 29, 1997	21.90	21.90	21.90	21.90
1208	NYSE	TMP	Tue, Oct 28, 1997	21.63	21.76	21.63	21.76
1207	NYSE	TMP	Mon, Oct 27, 1997	22.45	22.45	21.76	21.76
1206	NYSE	TMP	Fri, Oct 24, 1997	22.38	22.59	22.38	22.59
1205	NYSE	TMP	Thu, Oct 23, 1997	22.25	22.25	22.25	22.25
1204	NYSE	TMP	Wed, Oct 22, 1997	22.18	22.18	22.18	22.18
1203	NYSE	TMP	Tue, Oct 21, 1997	22.38	22.38	22.25	22.25
1202	NYSE	TMP	Mon, Oct 20, 1997	22.25	22.25	22.11	22.25
1201	NYSE	TMP	Fri, Oct 17, 1997	22.38	22.49	22.11	22.32
1200	NYSE	TMP	Thu, Oct 16, 1997	22.59	22.66	22.45	22.52
1199	NYSE	TMP	Wed, Oct 15, 1997	22.66	22.80	22.59	22.66
1198	NYSE	TMP	Tue, Oct 14, 1997	22.38	22.52	22.28	22.52
1197	NYSE	TMP	Mon, Oct 13, 1997	22.59	22.59	22.38	22.38
1196	NYSE	TMP	Fri, Oct 10, 1997	22.45	22.45	22.45	22.45
1195	NYSE	TMP	Thu, Oct 9, 1997	22.25	22.25	22.25	22.25
1194	NYSE	TMP	Wed, Oct 8, 1997	21.90	22.35	21.90	22.25
1193	NYSE	TMP	Tue, Oct 7, 1997	21.97	21.97	21.97	21.97
1192	NYSE	TMP	Mon, Oct 6, 1997	22.04	22.11	22.04	22.11
1191	NYSE	TMP	Thu, Oct 2, 1997	22.18	22.18	22.18	22.18
1190	NYSE	TMP	Wed, Oct 1, 1997	21.01	22.25	21.01	22.25
1189	NYSE	TMP	Tue, Sep 30, 1997	20.66	20.97	20.66	20.97
1188	NYSE	TMP	Mon, Sep 29, 1997	20.52	20.59	20.52	20.59
1187	NYSE	TMP	Fri, Sep 26, 1997	20.39	20.52	20.39	20.39
1186	NYSE	TMP	Thu, Sep 25, 1997	20.32	20.39	20.32	20.39
1185	NYSE	TMP	Wed, Sep 24, 1997	20.25	20.25	20.25	20.25
1184	NYSE	TMP	Tue, Sep 23, 1997	20.11	20.25	20.11	20.25
1183	NYSE	TMP	Mon, Sep 22, 1997	20.39	20.39	20.18	20.18
1182	NYSE	TMP	Fri, Sep 19, 1997	20.25	20.25	20.25	20.25
1181	NYSE	TMP	Thu, Sep 18, 1997	20.35	20.35	20.35	20.35
1180	NYSE	TMP	Tue, Sep 16, 1997	20.25	20.32	20.25	20.25
1179	NYSE	TMP	Mon, Sep 15, 1997	19.97	20.11	19.97	20.11
1178	NYSE	TMP	Fri, Sep 12, 1997	19.63	19.90	19.63	19.84
1177	NYSE	TMP	Thu, Sep 11, 1997	19.42	19.56	19.42	19.42
1176	NYSE	TMP	Wed, Sep 10, 1997	19.77	19.77	19.25	19.35
1175	NYSE	TMP	Mon, Sep 8, 1997	19.84	19.84	19.84	19.84
1174	NYSE	TMP	Fri, Sep 5, 1997	19.84	19.84	19.77	19.77
1173	NYSE	TMP	Thu, Sep 4, 1997	19.97	19.97	19.84	19.84
1172	NYSE	TMP	Wed, Sep 3, 1997	19.94	19.94	19.94	19.94
1171	NYSE	TMP	Tue, Sep 2, 1997	19.84	19.84	19.84	19.84
1170	NYSE	TMP	Fri, Aug 29, 1997	19.84	19.84	19.77	19.77
1169	NYSE	TMP	Thu, Aug 28, 1997	19.84	19.84	19.84	19.84
1168	NYSE	TMP	Wed, Aug 27, 1997	19.49	19.77	19.49	19.77
1167	NYSE	TMP	Mon, Aug 25, 1997	19.42	19.56	19.42	19.56
1166	NYSE	TMP	Fri, Aug 22, 1997	19.56	19.56	19.35	19.35
1165	NYSE	TMP	Thu, Aug 21, 1997	19.56	19.56	19.56	19.56
1164	NYSE	TMP	Wed, Aug 20, 1997	19.49	19.49	19.42	19.42
1163	NYSE	TMP	Fri, Aug 8, 1997	19.56	19.63	19.49	19.63
1162	NYSE	TMP	Thu, Aug 7, 1997	19.42	19.49	19.42	19.49
1161	NYSE	TMP	Tue, Aug 5, 1997	19.28	19.49	19.28	19.49
1160	NYSE	TMP	Mon, Aug 4, 1997	19.63	19.63	19.28	19.28
1159	NYSE	TMP	Fri, Aug 1, 1997	19.70	19.77	19.70	19.77
1158	NYSE	TMP	Thu, Jul 31, 1997	19.56	19.56	19.56	19.56
1157	NYSE	TMP	Wed, Jul 30, 1997	19.49	19.56	19.49	19.56
1156	NYSE	TMP	Tue, Jul 29, 1997	19.28	19.42	19.22	19.42
1155	NYSE	TMP	Mon, Jul 28, 1997	19.42	19.42	19.42	19.42
1154	NYSE	TMP	Fri, Jul 25, 1997	19.63	19.63	19.49	19.49
1153	NYSE	TMP	Thu, Jul 24, 1997	19.56	19.70	19.56	19.70
1152	NYSE	TMP	Tue, Jul 22, 1997	19.42	19.42	19.42	19.42
1151	NYSE	TMP	Mon, Jul 21, 1997	19.49	19.49	19.28	19.28
1150	NYSE	TMP	Fri, Jul 18, 1997	19.70	19.70	19.56	19.56
1149	NYSE	TMP	Thu, Jul 17, 1997	19.77	19.77	19.77	19.77
1148	NYSE	TMP	Tue, Jul 15, 1997	19.56	19.84	19.56	19.84
1147	NYSE	TMP	Fri, Jul 11, 1997	19.42	19.42	19.42	19.42
1146	NYSE	TMP	Thu, Jul 10, 1997	19.70	19.84	19.42	19.49
1145	NYSE	TMP	Tue, Jul 8, 1997	19.42	19.63	19.35	19.63
1144	NYSE	TMP	Mon, Jul 7, 1997	19.63	19.63	19.49	19.49
1143	NYSE	TMP	Wed, Jul 2, 1997	19.56	19.56	19.56	19.56
1142	NYSE	TMP	Tue, Jul 1, 1997	19.56	19.70	19.42	19.70
1141	NYSE	TMP	Mon, Jun 30, 1997	19.56	19.70	19.56	19.70
1140	NYSE	TMP	Fri, Jun 27, 1997	19.42	19.63	19.42	19.49
1139	NYSE	TMP	Thu, Jun 26, 1997	19.35	19.42	19.22	19.28
1138	NYSE	TMP	Wed, Jun 25, 1997	19.01	19.28	19.01	19.28
1137	NYSE	TMP	Tue, Jun 24, 1997	18.60	18.80	18.60	18.80
1136	NYSE	TMP	Mon, Jun 23, 1997	18.73	18.73	18.60	18.66
1135	NYSE	TMP	Fri, Jun 20, 1997	18.80	18.80	18.80	18.80
1134	NYSE	TMP	Wed, Jun 18, 1997	18.80	18.94	18.80	18.94
1133	NYSE	TMP	Tue, Jun 17, 1997	18.94	18.94	18.94	18.94
1132	NYSE	TMP	Mon, Jun 16, 1997	18.46	18.87	18.46	18.87
1131	NYSE	TMP	Fri, Jun 13, 1997	18.46	18.46	18.32	18.32
1130	NYSE	TMP	Wed, Jun 11, 1997	18.25	18.32	18.25	18.32
1129	NYSE	TMP	Tue, Jun 10, 1997	18.25	18.32	18.25	18.32
1128	NYSE	TMP	Mon, Jun 9, 1997	18.18	18.18	18.18	18.18
1127	NYSE	TMP	Fri, Jun 6, 1997	18.11	18.11	18.11	18.11
1126	NYSE	TMP	Thu, Jun 5, 1997	17.98	18.18	17.98	18.18
1125	NYSE	TMP	Wed, Jun 4, 1997	17.77	17.84	17.70	17.84
1124	NYSE	TMP	Tue, Jun 3, 1997	17.98	17.98	17.77	17.91
1123	NYSE	TMP	Thu, May 29, 1997	18.04	18.04	17.98	17.98
1122	NYSE	TMP	Wed, May 28, 1997	18.08	18.08	17.91	17.98
1121	NYSE	TMP	Tue, May 27, 1997	18.18	18.18	18.18	18.18
1120	NYSE	TMP	Fri, May 23, 1997	18.32	18.32	18.32	18.32
1119	NYSE	TMP	Thu, May 22, 1997	18.18	18.18	18.18	18.18
1118	NYSE	TMP	Wed, May 21, 1997	18.18	18.18	18.18	18.18
1117	NYSE	TMP	Mon, May 19, 1997	18.18	18.18	18.18	18.18
1116	NYSE	TMP	Fri, May 16, 1997	18.32	18.32	18.11	18.25
1115	NYSE	TMP	Wed, May 14, 1997	18.25	18.46	18.25	18.46
1114	NYSE	TMP	Tue, May 13, 1997	18.39	18.39	18.39	18.39
1113	NYSE	TMP	Fri, May 9, 1997	18.32	18.32	18.32	18.32
1112	NYSE	TMP	Thu, May 8, 1997	18.04	18.11	17.91	17.91
1111	NYSE	TMP	Tue, May 6, 1997	17.98	17.98	17.98	17.98
1110	NYSE	TMP	Mon, May 5, 1997	17.91	17.98	17.84	17.84
1109	NYSE	TMP	Fri, May 2, 1997	17.77	17.91	17.77	17.84
1108	NYSE	TMP	Thu, May 1, 1997	17.91	17.91	17.91	17.91
1107	NYSE	TMP	Wed, Apr 30, 1997	18.04	18.04	17.84	17.84
1106	NYSE	TMP	Tue, Apr 29, 1997	17.91	17.98	17.91	17.98
1105	NYSE	TMP	Mon, Apr 28, 1997	17.91	17.91	17.91	17.91
1104	NYSE	TMP	Fri, Apr 25, 1997	18.11	18.18	17.98	17.98
1103	NYSE	TMP	Wed, Apr 23, 1997	18.11	18.11	18.11	18.11
1102	NYSE	TMP	Tue, Apr 22, 1997	18.11	18.11	18.11	18.11
1101	NYSE	TMP	Mon, Apr 21, 1997	18.04	18.04	18.04	18.04
1100	NYSE	TMP	Thu, Apr 17, 1997	18.04	18.04	18.04	18.04
1099	NYSE	TMP	Tue, Apr 15, 1997	17.91	17.98	17.77	17.98
1098	NYSE	TMP	Mon, Apr 14, 1997	17.70	17.84	17.70	17.84
1097	NYSE	TMP	Fri, Apr 11, 1997	17.77	17.77	17.77	17.77
1096	NYSE	TMP	Thu, Apr 10, 1997	17.91	17.91	17.91	17.91
1095	NYSE	TMP	Wed, Apr 9, 1997	17.77	17.84	17.77	17.84
1094	NYSE	TMP	Tue, Apr 8, 1997	17.98	17.98	17.91	17.91
1093	NYSE	TMP	Mon, Apr 7, 1997	18.11	18.11	18.04	18.04
1092	NYSE	TMP	Fri, Apr 4, 1997	18.25	18.25	18.18	18.18
1091	NYSE	TMP	Wed, Apr 2, 1997	18.39	18.39	18.39	18.39
1090	NYSE	TMP	Tue, Apr 1, 1997	18.39	18.46	18.32	18.46
1089	NYSE	TMP	Thu, Mar 27, 1997	18.53	18.53	18.53	18.53
1088	NYSE	TMP	Wed, Mar 26, 1997	18.66	18.66	18.66	18.66
1087	NYSE	TMP	Tue, Mar 25, 1997	18.80	18.80	18.80	18.80
1086	NYSE	TMP	Mon, Mar 24, 1997	18.94	18.94	18.94	18.94
1085	NYSE	TMP	Thu, Mar 20, 1997	18.73	18.87	18.60	18.87
1084	NYSE	TMP	Wed, Mar 19, 1997	18.80	18.80	18.80	18.80
1083	NYSE	TMP	Tue, Mar 18, 1997	18.73	18.94	18.73	18.94
1082	NYSE	TMP	Mon, Mar 17, 1997	18.46	18.73	18.46	18.73
1081	NYSE	TMP	Fri, Mar 14, 1997	18.46	18.46	18.39	18.39
1080	NYSE	TMP	Thu, Mar 13, 1997	18.39	18.60	18.39	18.60
1079	NYSE	TMP	Wed, Mar 12, 1997	18.32	18.32	18.32	18.32
1078	NYSE	TMP	Tue, Mar 11, 1997	18.11	18.32	18.11	18.32
1077	NYSE	TMP	Mon, Mar 10, 1997	17.91	18.04	17.91	18.04
1076	NYSE	TMP	Fri, Mar 7, 1997	17.84	17.84	17.77	17.77
1075	NYSE	TMP	Thu, Mar 6, 1997	17.63	17.91	17.63	17.91
1074	NYSE	TMP	Tue, Mar 4, 1997	17.70	17.70	17.70	17.70
1073	NYSE	TMP	Mon, Mar 3, 1997	17.91	17.91	17.77	17.91
1072	NYSE	TMP	Thu, Feb 20, 1997	18.04	18.04	18.04	18.04
1071	NYSE	TMP	Wed, Feb 19, 1997	17.91	17.91	17.91	17.91
1070	NYSE	TMP	Tue, Feb 18, 1997	18.11	18.18	18.04	18.04
1069	NYSE	TMP	Fri, Feb 14, 1997	17.98	18.18	17.98	18.04
1068	NYSE	TMP	Wed, Feb 12, 1997	17.91	18.04	17.91	18.04
1067	NYSE	TMP	Mon, Feb 10, 1997	17.84	17.91	17.84	17.91
1066	NYSE	TMP	Fri, Feb 7, 1997	17.70	17.77	17.70	17.77
1065	NYSE	TMP	Thu, Feb 6, 1997	17.63	17.77	17.63	17.63
1064	NYSE	TMP	Wed, Feb 5, 1997	17.63	17.63	17.56	17.56
1063	NYSE	TMP	Tue, Feb 4, 1997	17.70	17.70	17.70	17.70
1062	NYSE	TMP	Fri, Jan 31, 1997	18.73	18.73	17.49	17.56
1061	NYSE	TMP	Thu, Jan 30, 1997	18.46	18.46	17.56	17.56
1060	NYSE	TMP	Wed, Jan 29, 1997	18.11	18.11	17.49	18.11
1059	NYSE	TMP	Fri, Jan 24, 1997	17.49	17.49	17.49	17.49
1058	NYSE	TMP	Thu, Jan 23, 1997	17.49	17.49	17.49	17.49
1057	NYSE	TMP	Wed, Jan 22, 1997	18.46	18.46	18.46	18.46
1056	NYSE	TMP	Tue, Jan 21, 1997	17.49	17.49	17.49	17.49
1055	NYSE	TMP	Mon, Jan 20, 1997	18.73	18.73	18.73	18.73
1054	NYSE	TMP	Fri, Jan 17, 1997	18.04	18.11	18.04	18.11
1053	NYSE	TMP	Wed, Jan 15, 1997	17.49	18.46	17.49	17.63
1052	NYSE	TMP	Tue, Jan 14, 1997	17.63	17.91	17.63	17.77
1051	NYSE	TMP	Fri, Jan 10, 1997	17.91	17.91	17.91	17.91
1050	NYSE	TMP	Wed, Jan 8, 1997	17.63	17.63	17.63	17.63
1049	NYSE	TMP	Fri, Jan 3, 1997	18.18	18.18	17.63	17.77
1048	NYSE	TMP	Thu, Jan 2, 1997	17.63	19.15	17.63	18.25
1047	NYSE	TMP	Thu, Dec 26, 1996	17.63	18.46	17.63	18.46
1046	NYSE	TMP	Mon, Dec 23, 1996	17.63	17.63	17.49	17.49
1045	NYSE	TMP	Fri, Dec 20, 1996	18.87	18.87	18.87	18.87
1044	NYSE	TMP	Thu, Dec 19, 1996	17.84	17.84	17.49	17.49
1043	NYSE	TMP	Wed, Dec 18, 1996	17.49	18.32	17.49	18.32
1042	NYSE	TMP	Tue, Dec 17, 1996	18.87	18.87	18.18	18.18
1041	NYSE	TMP	Mon, Dec 16, 1996	17.22	18.87	17.22	18.87
1040	NYSE	TMP	Fri, Dec 13, 1996	17.22	17.22	17.22	17.22
1039	NYSE	TMP	Thu, Dec 12, 1996	18.46	18.46	17.22	17.22
1038	NYSE	TMP	Wed, Dec 11, 1996	17.63	17.63	17.63	17.63
1037	NYSE	TMP	Tue, Dec 10, 1996	17.98	17.98	17.63	17.63
1036	NYSE	TMP	Fri, Dec 6, 1996	18.73	18.73	18.73	18.73
1035	NYSE	TMP	Thu, Dec 5, 1996	17.77	17.98	17.77	17.98
1034	NYSE	TMP	Wed, Dec 4, 1996	18.18	18.18	17.39	17.91
1033	NYSE	TMP	Tue, Dec 3, 1996	17.36	17.63	17.36	17.63
1032	NYSE	TMP	Mon, Dec 2, 1996	18.73	18.73	18.73	18.73
1031	NYSE	TMP	Fri, Nov 29, 1996	18.18	18.46	18.18	18.46
1030	NYSE	TMP	Wed, Nov 27, 1996	17.77	17.77	17.77	17.77
1029	NYSE	TMP	Tue, Nov 26, 1996	18.18	18.18	17.36	17.36
1028	NYSE	TMP	Mon, Nov 25, 1996	18.18	18.18	16.53	17.08
1027	NYSE	TMP	Fri, Nov 22, 1996	15.91	15.91	15.57	15.57
1026	NYSE	TMP	Wed, Nov 20, 1996	14.19	15.29	14.19	14.33
1025	NYSE	TMP	Mon, Nov 18, 1996	15.84	15.84	14.33	15.15
1024	NYSE	TMP	Fri, Nov 15, 1996	15.15	15.84	14.19	15.84
1023	NYSE	TMP	Thu, Nov 14, 1996	15.01	15.01	14.33	14.33
1022	NYSE	TMP	Mon, Nov 11, 1996	14.19	14.19	14.19	14.19
1021	NYSE	TMP	Fri, Nov 8, 1996	15.01	15.01	14.19	14.19
1020	NYSE	TMP	Thu, Nov 7, 1996	14.19	14.84	14.19	14.74
1019	NYSE	TMP	Wed, Nov 6, 1996	14.19	14.26	14.19	14.26
1018	NYSE	TMP	Tue, Nov 5, 1996	14.19	15.43	14.19	15.43
1017	NYSE	TMP	Mon, Nov 4, 1996	15.84	15.84	15.84	15.84
1016	NYSE	TMP	Fri, Nov 1, 1996	15.01	15.01	14.19	14.19
1015	NYSE	TMP	Wed, Oct 30, 1996	14.19	14.19	14.19	14.19
1014	NYSE	TMP	Fri, Oct 25, 1996	14.19	14.19	14.19	14.19
1013	NYSE	TMP	Wed, Oct 23, 1996	14.19	14.19	14.19	14.19
1012	NYSE	TMP	Mon, Oct 21, 1996	15.43	15.43	15.43	15.43
1011	NYSE	TMP	Fri, Oct 18, 1996	15.84	15.84	15.84	15.84
1010	NYSE	TMP	Wed, Oct 16, 1996	14.26	15.01	14.19	15.01
1009	NYSE	TMP	Tue, Oct 15, 1996	14.19	14.19	14.19	14.19
1008	NYSE	TMP	Thu, Oct 10, 1996	14.19	14.19	14.19	14.19
1007	NYSE	TMP	Wed, Oct 9, 1996	14.19	15.01	14.19	15.01
1006	NYSE	TMP	Tue, Oct 8, 1996	14.19	14.19	14.19	14.19
1005	NYSE	TMP	Mon, Oct 7, 1996	15.29	15.29	14.33	14.33
1004	NYSE	TMP	Fri, Oct 4, 1996	14.74	14.88	14.33	14.74
1003	NYSE	TMP	Thu, Oct 3, 1996	14.74	14.74	14.74	14.74
1002	NYSE	TMP	Wed, Oct 2, 1996	14.46	15.29	14.46	14.67
1001	NYSE	TMP	Tue, Oct 1, 1996	14.74	15.29	14.60	14.67
1000	NYSE	TMP	Mon, Sep 30, 1996	14.67	14.67	14.33	14.33
999	NYSE	TMP	Fri, Sep 27, 1996	14.33	14.88	14.33	14.88
998	NYSE	TMP	Thu, Sep 26, 1996	14.88	14.88	14.46	14.88
997	NYSE	TMP	Tue, Sep 24, 1996	13.91	14.88	13.91	14.88
996	NYSE	TMP	Mon, Sep 23, 1996	13.77	14.88	13.77	14.88
995	NYSE	TMP	Fri, Sep 20, 1996	14.05	14.05	14.05	14.05
994	NYSE	TMP	Tue, Sep 17, 1996	14.60	14.60	14.05	14.05
993	NYSE	TMP	Mon, Sep 16, 1996	14.88	14.88	13.50	14.05
992	NYSE	TMP	Fri, Sep 13, 1996	14.88	14.88	13.64	13.64
991	NYSE	TMP	Wed, Sep 11, 1996	14.88	14.88	14.88	14.88
990	NYSE	TMP	Mon, Sep 9, 1996	13.50	13.50	13.50	13.50
989	NYSE	TMP	Tue, Sep 3, 1996	14.33	14.33	13.74	13.74
988	NYSE	TMP	Wed, Aug 28, 1996	13.50	13.50	13.50	13.50
987	NYSE	TMP	Mon, Aug 26, 1996	13.77	14.33	13.77	14.33
986	NYSE	TMP	Fri, Aug 23, 1996	13.50	13.57	13.50	13.57
985	NYSE	TMP	Thu, Aug 22, 1996	14.74	14.74	14.74	14.74
984	NYSE	TMP	Wed, Aug 21, 1996	14.74	14.74	13.98	13.98
983	NYSE	TMP	Tue, Aug 20, 1996	13.77	13.77	13.77	13.77
982	NYSE	TMP	Mon, Aug 19, 1996	13.77	13.77	13.77	13.77
981	NYSE	TMP	Fri, Aug 16, 1996	14.46	14.46	13.22	13.22
980	NYSE	TMP	Thu, Aug 15, 1996	13.77	13.77	13.77	13.77
979	NYSE	TMP	Tue, Aug 13, 1996	13.50	13.77	13.50	13.77
978	NYSE	TMP	Fri, Aug 9, 1996	14.05	14.88	14.05	14.88
977	NYSE	TMP	Thu, Aug 8, 1996	14.19	14.39	14.19	14.39
976	NYSE	TMP	Wed, Aug 7, 1996	13.98	13.98	13.91	13.91
975	NYSE	TMP	Mon, Aug 5, 1996	14.33	14.33	14.33	14.33
974	NYSE	TMP	Thu, Aug 1, 1996	14.05	14.33	14.05	14.33
973	NYSE	TMP	Fri, Jul 26, 1996	14.33	14.33	14.33	14.33
972	NYSE	TMP	Thu, Jul 25, 1996	14.33	14.33	14.33	14.33
971	NYSE	TMP	Wed, Jul 24, 1996	13.77	13.77	13.77	13.77
970	NYSE	TMP	Tue, Jul 23, 1996	14.88	14.88	13.84	13.84
969	NYSE	TMP	Mon, Jul 22, 1996	13.77	15.43	13.77	14.88
968	NYSE	TMP	Fri, Jul 19, 1996	15.43	15.43	13.22	13.22
967	NYSE	TMP	Wed, Jul 17, 1996	15.43	15.43	15.43	15.43
966	NYSE	TMP	Tue, Jul 16, 1996	13.77	13.77	13.77	13.77
965	NYSE	TMP	Mon, Jul 15, 1996	14.05	14.33	13.77	13.77
964	NYSE	TMP	Fri, Jul 12, 1996	13.77	13.77	13.77	13.77
963	NYSE	TMP	Thu, Jul 11, 1996	13.77	14.60	13.77	14.60
962	NYSE	TMP	Wed, Jul 10, 1996	14.88	15.43	14.88	15.43
961	NYSE	TMP	Tue, Jul 9, 1996	14.05	14.33	14.05	14.33
960	NYSE	TMP	Fri, Jul 5, 1996	14.88	14.88	13.77	13.77
959	NYSE	TMP	Wed, Jul 3, 1996	13.77	13.77	13.77	13.77
958	NYSE	TMP	Tue, Jul 2, 1996	14.05	14.33	13.53	14.05
957	NYSE	TMP	Mon, Jul 1, 1996	13.91	13.91	13.09	13.77
956	NYSE	TMP	Fri, Jun 28, 1996	13.22	13.91	11.85	12.26
955	NYSE	TMP	Thu, Jun 27, 1996	14.60	14.60	12.40	12.40
954	NYSE	TMP	Wed, Jun 26, 1996	13.77	14.05	13.36	13.77
953	NYSE	TMP	Tue, Jun 25, 1996	15.43	15.43	12.67	12.67
952	NYSE	TMP	Mon, Jun 24, 1996	14.33	14.33	14.33	14.33
951	NYSE	TMP	Fri, Jun 21, 1996	15.98	15.98	15.70	15.70
950	NYSE	TMP	Wed, Jun 19, 1996	15.15	15.29	15.15	15.29
949	NYSE	TMP	Tue, Jun 18, 1996	15.98	15.98	14.33	15.98
948	NYSE	TMP	Mon, Jun 17, 1996	15.43	15.98	15.43	15.98
947	NYSE	TMP	Fri, Jun 14, 1996	14.88	14.88	14.88	14.88
946	NYSE	TMP	Thu, Jun 13, 1996	15.15	15.15	15.15	15.15
945	NYSE	TMP	Tue, Jun 11, 1996	16.19	16.19	16.19	16.19
944	NYSE	TMP	Thu, Jun 6, 1996	15.70	15.98	15.43	15.98
943	NYSE	TMP	Mon, Jun 3, 1996	15.43	16.53	15.43	16.53
942	NYSE	TMP	Fri, May 31, 1996	15.57	15.57	15.57	15.57
941	NYSE	TMP	Wed, May 29, 1996	15.57	15.57	15.57	15.57
940	NYSE	TMP	Tue, May 28, 1996	15.70	16.39	15.70	16.39
939	NYSE	TMP	Fri, May 24, 1996	16.19	16.19	16.19	16.19
938	NYSE	TMP	Thu, May 23, 1996	16.81	16.81	16.81	16.81
937	NYSE	TMP	Tue, May 21, 1996	16.32	16.32	16.19	16.19
936	NYSE	TMP	Mon, May 20, 1996	15.70	15.70	15.70	15.70
935	NYSE	TMP	Fri, May 17, 1996	15.70	15.70	15.70	15.70
934	NYSE	TMP	Wed, May 15, 1996	15.70	15.70	15.70	15.70
933	NYSE	TMP	Mon, May 13, 1996	16.60	16.60	16.60	16.60
932	NYSE	TMP	Fri, May 10, 1996	15.98	15.98	15.98	15.98
931	NYSE	TMP	Tue, May 7, 1996	15.98	15.98	15.98	15.98
930	NYSE	TMP	Mon, May 6, 1996	17.22	17.22	16.39	16.39
929	NYSE	TMP	Fri, May 3, 1996	15.98	16.39	15.98	16.25
928	NYSE	TMP	Wed, May 1, 1996	17.36	17.36	17.08	17.36
927	NYSE	TMP	Tue, Apr 30, 1996	15.98	15.98	15.98	15.98
926	NYSE	TMP	Mon, Apr 29, 1996	15.98	15.98	15.98	15.98
925	NYSE	TMP	Thu, Apr 25, 1996	15.98	15.98	15.98	15.98
924	NYSE	TMP	Tue, Apr 23, 1996	15.98	15.98	15.98	15.98
923	NYSE	TMP	Fri, Apr 19, 1996	17.36	17.36	17.36	17.36
922	NYSE	TMP	Thu, Apr 18, 1996	16.67	17.36	16.67	17.36
921	NYSE	TMP	Mon, Apr 15, 1996	16.53	16.53	16.39	16.39
920	NYSE	TMP	Tue, Apr 9, 1996	16.67	16.67	16.67	16.67
919	NYSE	TMP	Thu, Apr 4, 1996	16.39	16.39	16.39	16.39
918	NYSE	TMP	Wed, Apr 3, 1996	17.36	17.36	17.36	17.36
917	NYSE	TMP	Tue, Apr 2, 1996	17.36	17.36	17.36	17.36
916	NYSE	TMP	Mon, Apr 1, 1996	17.36	17.36	17.36	17.36
915	NYSE	TMP	Fri, Mar 29, 1996	17.36	17.36	15.98	15.98
914	NYSE	TMP	Thu, Mar 28, 1996	15.98	15.98	15.98	15.98
913	NYSE	TMP	Wed, Mar 27, 1996	16.81	16.81	16.81	16.81
912	NYSE	TMP	Mon, Mar 25, 1996	16.81	17.63	15.98	15.98
911	NYSE	TMP	Thu, Mar 21, 1996	16.81	16.81	16.81	16.81
910	NYSE	TMP	Wed, Mar 20, 1996	17.49	17.49	17.49	17.49
909	NYSE	TMP	Tue, Mar 19, 1996	15.98	15.98	15.98	15.98
908	NYSE	TMP	Mon, Mar 18, 1996	17.63	17.63	17.63	17.63
907	NYSE	TMP	Fri, Mar 15, 1996	15.43	17.63	15.43	17.36
906	NYSE	TMP	Thu, Mar 7, 1996	16.53	16.53	16.53	16.53
905	NYSE	TMP	Fri, Mar 1, 1996	16.53	16.53	16.53	16.53
904	NYSE	TMP	Mon, Feb 26, 1996	16.53	16.53	16.53	16.53
903	NYSE	TMP	Fri, Feb 23, 1996	16.53	16.53	16.53	16.53
902	NYSE	TMP	Thu, Feb 22, 1996	16.53	16.53	16.53	16.53
901	NYSE	TMP	Tue, Feb 20, 1996	15.84	15.84	15.84	15.84
900	NYSE	TMP	Fri, Feb 16, 1996	15.43	15.43	15.43	15.43
899	NYSE	TMP	Thu, Feb 15, 1996	15.43	15.43	15.43	15.43
898	NYSE	TMP	Tue, Feb 13, 1996	16.81	16.81	15.70	15.70
897	NYSE	TMP	Mon, Feb 12, 1996	15.43	15.43	15.43	15.43
896	NYSE	TMP	Fri, Feb 9, 1996	17.08	17.08	17.08	17.08
895	NYSE	TMP	Thu, Feb 8, 1996	15.98	15.98	15.70	15.70
894	NYSE	TMP	Wed, Feb 7, 1996	15.43	15.98	15.43	15.98
893	NYSE	TMP	Tue, Feb 6, 1996	15.43	15.43	15.43	15.43
892	NYSE	TMP	Mon, Feb 5, 1996	15.43	15.43	15.43	15.43
891	NYSE	TMP	Fri, Feb 2, 1996	16.05	16.05	15.43	15.43
890	NYSE	TMP	Thu, Feb 1, 1996	17.08	17.08	17.08	17.08
889	NYSE	TMP	Wed, Jan 31, 1996	16.25	17.08	15.43	17.08
888	NYSE	TMP	Tue, Jan 30, 1996	16.53	16.53	16.53	16.53
887	NYSE	TMP	Mon, Jan 29, 1996	15.43	15.43	15.43	15.43
886	NYSE	TMP	Fri, Jan 26, 1996	16.81	16.81	16.81	16.81
885	NYSE	TMP	Wed, Jan 24, 1996	16.81	16.81	15.43	15.43
884	NYSE	TMP	Thu, Jan 18, 1996	16.81	16.81	15.98	15.98
883	NYSE	TMP	Wed, Jan 17, 1996	16.81	16.81	15.94	15.98
882	NYSE	TMP	Tue, Jan 16, 1996	15.43	15.43	15.43	15.43
881	NYSE	TMP	Mon, Jan 15, 1996	16.12	16.12	16.12	16.12
880	NYSE	TMP	Fri, Jan 12, 1996	15.98	15.98	15.43	15.43
879	NYSE	TMP	Thu, Jan 11, 1996	15.15	15.15	15.15	15.15
878	NYSE	TMP	Wed, Jan 10, 1996	15.15	15.15	15.15	15.15
877	NYSE	TMP	Tue, Jan 9, 1996	16.81	16.81	16.81	16.81
876	NYSE	TMP	Thu, Jan 4, 1996	16.81	16.81	16.81	16.81
875	NYSE	TMP	Tue, Jan 2, 1996	16.81	16.81	16.81	16.81
874	NYSE	TMP	Fri, Dec 29, 1995	15.15	15.15	15.15	15.15
873	NYSE	TMP	Thu, Dec 28, 1995	16.53	16.53	15.43	15.43
872	NYSE	TMP	Wed, Dec 27, 1995	15.15	15.98	15.15	15.98
871	NYSE	TMP	Tue, Dec 26, 1995	15.98	15.98	15.98	15.98
870	NYSE	TMP	Fri, Dec 22, 1995	15.98	15.98	15.98	15.98
869	NYSE	TMP	Wed, Dec 20, 1995	16.81	16.81	15.84	16.81
868	NYSE	TMP	Tue, Dec 19, 1995	15.57	15.57	15.57	15.57
867	NYSE	TMP	Mon, Dec 18, 1995	16.81	16.81	16.81	16.81
866	NYSE	TMP	Fri, Dec 15, 1995	16.12	16.81	15.15	16.12
865	NYSE	TMP	Thu, Dec 14, 1995	14.88	16.12	14.88	16.12
864	NYSE	TMP	Wed, Dec 13, 1995	14.88	15.50	14.88	15.50
863	NYSE	TMP	Tue, Dec 12, 1995	14.88	15.43	14.88	14.88
862	NYSE	TMP	Fri, Dec 8, 1995	14.88	14.88	14.88	14.88
861	NYSE	TMP	Thu, Dec 7, 1995	15.50	15.50	15.50	15.50
860	NYSE	TMP	Wed, Dec 6, 1995	14.88	15.43	14.88	15.43
859	NYSE	TMP	Tue, Dec 5, 1995	16.39	16.39	15.57	15.57
858	NYSE	TMP	Fri, Dec 1, 1995	16.39	16.39	15.98	15.98
857	NYSE	TMP	Thu, Nov 30, 1995	16.39	16.39	16.39	16.39
856	NYSE	TMP	Tue, Nov 28, 1995	17.22	17.22	16.25	16.25
855	NYSE	TMP	Mon, Nov 27, 1995	17.22	17.22	17.22	17.22
854	NYSE	TMP	Fri, Nov 24, 1995	17.22	17.22	17.22	17.22
853	NYSE	TMP	Wed, Nov 22, 1995	17.91	17.91	16.94	17.63
852	NYSE	TMP	Tue, Nov 21, 1995	18.04	18.04	17.08	17.08
851	NYSE	TMP	Mon, Nov 20, 1995	17.91	18.18	17.08	17.36
850	NYSE	TMP	Fri, Nov 17, 1995	16.53	18.18	16.53	18.18
849	NYSE	TMP	Thu, Nov 16, 1995	17.91	17.91	17.49	17.49
848	NYSE	TMP	Tue, Nov 14, 1995	16.81	17.63	16.81	17.22
847	NYSE	TMP	Mon, Nov 13, 1995	16.81	18.46	16.81	16.81
846	NYSE	TMP	Fri, Nov 10, 1995	16.81	16.81	16.81	16.81
845	NYSE	TMP	Wed, Nov 8, 1995	16.81	16.81	16.81	16.81
844	NYSE	TMP	Tue, Nov 7, 1995	16.81	16.94	16.81	16.94
843	NYSE	TMP	Fri, Nov 3, 1995	16.81	18.73	16.81	16.81
842	NYSE	TMP	Thu, Nov 2, 1995	16.81	16.81	16.81	16.81
841	NYSE	TMP	Wed, Nov 1, 1995	17.63	17.63	17.63	17.63
840	NYSE	TMP	Tue, Oct 31, 1995	16.94	18.73	16.81	18.73
839	NYSE	TMP	Mon, Oct 30, 1995	16.81	18.73	16.81	18.73
838	NYSE	TMP	Fri, Oct 27, 1995	16.81	18.73	16.81	18.73
837	NYSE	TMP	Thu, Oct 26, 1995	17.77	18.73	16.81	18.73
836	NYSE	TMP	Wed, Oct 25, 1995	16.81	16.94	16.81	16.81
835	NYSE	TMP	Tue, Oct 24, 1995	16.81	16.81	16.81	16.81
834	NYSE	TMP	Fri, Oct 20, 1995	18.46	18.73	17.08	18.73
833	NYSE	TMP	Wed, Oct 18, 1995	17.08	17.08	17.08	17.08
832	NYSE	TMP	Tue, Oct 17, 1995	17.08	17.08	17.08	17.08
831	NYSE	TMP	Mon, Oct 16, 1995	17.08	17.08	17.08	17.08
830	NYSE	TMP	Wed, Oct 11, 1995	17.08	17.08	17.08	17.08
829	NYSE	TMP	Fri, Oct 6, 1995	18.46	18.46	17.63	17.63
828	NYSE	TMP	Mon, Oct 2, 1995	17.36	17.63	17.36	17.63
827	NYSE	TMP	Fri, Sep 29, 1995	18.46	18.46	18.46	18.46
826	NYSE	TMP	Wed, Sep 27, 1995	17.36	17.36	17.36	17.36
825	NYSE	TMP	Mon, Sep 25, 1995	18.73	18.73	18.73	18.73
824	NYSE	TMP	Thu, Sep 21, 1995	19.56	19.56	19.56	19.56
823	NYSE	TMP	Wed, Sep 20, 1995	17.63	17.63	17.36	17.36
822	NYSE	TMP	Mon, Sep 18, 1995	19.56	19.56	19.56	19.56
821	NYSE	TMP	Fri, Sep 15, 1995	19.56	19.56	17.63	17.98
820	NYSE	TMP	Thu, Sep 14, 1995	17.63	19.28	17.63	18.73
819	NYSE	TMP	Fri, Sep 8, 1995	17.63	17.63	17.63	17.63
818	NYSE	TMP	Thu, Sep 7, 1995	18.18	18.18	18.18	18.18
817	NYSE	TMP	Wed, Sep 6, 1995	17.63	19.56	17.63	19.56
816	NYSE	TMP	Tue, Sep 5, 1995	17.63	17.63	17.63	17.63
815	NYSE	TMP	Wed, Aug 23, 1995	17.77	19.28	17.63	19.28
814	NYSE	TMP	Mon, Aug 21, 1995	19.56	19.56	18.73	18.73
813	NYSE	TMP	Fri, Aug 11, 1995	17.63	18.18	17.63	18.18
812	NYSE	TMP	Thu, Aug 10, 1995	19.56	19.56	19.56	19.56
811	NYSE	TMP	Wed, Aug 9, 1995	18.18	19.28	18.18	19.28
810	NYSE	TMP	Mon, Aug 7, 1995	17.77	19.28	17.77	19.28
809	NYSE	TMP	Thu, Aug 3, 1995	17.63	17.63	17.63	17.63
808	NYSE	TMP	Tue, Aug 1, 1995	17.63	18.18	17.63	18.18
807	NYSE	TMP	Wed, Jul 26, 1995	17.63	17.63	17.63	17.63
806	NYSE	TMP	Fri, Jul 21, 1995	19.56	19.56	19.56	19.56
805	NYSE	TMP	Thu, Jul 20, 1995	19.28	19.28	17.70	17.70
804	NYSE	TMP	Tue, Jul 18, 1995	17.91	17.91	17.91	17.91
803	NYSE	TMP	Mon, Jul 17, 1995	17.91	17.91	17.91	17.91
802	NYSE	TMP	Fri, Jul 14, 1995	17.91	17.91	17.91	17.91
801	NYSE	TMP	Thu, Jul 13, 1995	19.01	19.01	19.01	19.01
800	NYSE	TMP	Wed, Jul 12, 1995	17.91	17.91	17.91	17.91
799	NYSE	TMP	Tue, Jul 11, 1995	18.18	19.28	18.18	19.01
798	NYSE	TMP	Thu, Jul 6, 1995	17.91	17.91	17.91	17.91
797	NYSE	TMP	Wed, Jul 5, 1995	19.01	19.15	19.01	19.15
796	NYSE	TMP	Fri, Jun 30, 1995	17.91	19.84	17.91	18.87
795	NYSE	TMP	Thu, Jun 29, 1995	18.04	19.28	18.04	19.28
794	NYSE	TMP	Wed, Jun 28, 1995	17.91	17.91	17.91	17.91
793	NYSE	TMP	Tue, Jun 27, 1995	17.91	17.91	17.91	17.91
792	NYSE	TMP	Mon, Jun 26, 1995	18.18	19.28	18.18	19.28
791	NYSE	TMP	Fri, Jun 23, 1995	18.60	18.73	18.60	18.73
790	NYSE	TMP	Wed, Jun 21, 1995	19.28	19.28	17.91	17.91
789	NYSE	TMP	Tue, Jun 20, 1995	18.87	18.87	18.87	18.87
788	NYSE	TMP	Mon, Jun 19, 1995	18.18	18.80	18.18	18.80
787	NYSE	TMP	Fri, Jun 16, 1995	18.18	19.28	18.18	19.28
786	NYSE	TMP	Thu, Jun 15, 1995	18.53	18.87	18.53	18.87
785	NYSE	TMP	Wed, Jun 14, 1995	17.91	18.87	17.91	18.87
784	NYSE	TMP	Tue, Jun 13, 1995	17.91	17.91	17.91	17.91
783	NYSE	TMP	Thu, Jun 8, 1995	19.84	19.84	19.84	19.84
782	NYSE	TMP	Tue, Jun 6, 1995	18.73	19.28	18.73	19.28
781	NYSE	TMP	Mon, Jun 5, 1995	17.91	17.91	17.91	17.91
780	NYSE	TMP	Thu, Jun 1, 1995	19.84	19.84	18.46	18.46
779	NYSE	TMP	Thu, May 25, 1995	18.46	18.46	18.46	18.46
778	NYSE	TMP	Wed, May 24, 1995	19.84	19.84	19.84	19.84
777	NYSE	TMP	Tue, May 23, 1995	18.46	18.46	18.46	18.46
776	NYSE	TMP	Thu, May 18, 1995	18.46	18.46	18.46	18.46
775	NYSE	TMP	Tue, May 16, 1995	17.91	19.01	17.91	18.18
774	NYSE	TMP	Mon, May 15, 1995	18.18	19.01	18.18	19.01
773	NYSE	TMP	Fri, May 12, 1995	18.18	18.18	18.18	18.18
772	NYSE	TMP	Thu, May 11, 1995	19.01	19.01	19.01	19.01
771	NYSE	TMP	Wed, May 10, 1995	18.18	18.18	18.18	18.18
770	NYSE	TMP	Tue, May 9, 1995	19.84	19.84	19.84	19.84
769	NYSE	TMP	Mon, May 8, 1995	18.18	18.18	18.18	18.18
768	NYSE	TMP	Fri, May 5, 1995	18.18	18.18	18.18	18.18
767	NYSE	TMP	Thu, May 4, 1995	19.28	19.84	19.01	19.84
766	NYSE	TMP	Wed, May 3, 1995	19.70	19.70	18.18	18.18
765	NYSE	TMP	Mon, May 1, 1995	20.25	20.25	20.25	20.25
764	NYSE	TMP	Fri, Apr 28, 1995	19.28	19.28	19.28	19.28
763	NYSE	TMP	Mon, Apr 24, 1995	18.18	18.18	18.18	18.18
762	NYSE	TMP	Thu, Apr 20, 1995	19.28	19.28	18.46	19.28
761	NYSE	TMP	Tue, Apr 11, 1995	18.73	19.84	18.73	19.84
760	NYSE	TMP	Mon, Apr 10, 1995	18.18	18.18	18.18	18.18
759	NYSE	TMP	Fri, Apr 7, 1995	18.18	18.18	18.18	18.18
758	NYSE	TMP	Mon, Apr 3, 1995	20.39	20.39	20.39	20.39
757	NYSE	TMP	Fri, Mar 31, 1995	18.18	18.18	18.18	18.18
756	NYSE	TMP	Tue, Mar 28, 1995	19.28	19.28	19.28	19.28
755	NYSE	TMP	Mon, Mar 27, 1995	19.28	19.28	19.28	19.28
754	NYSE	TMP	Fri, Mar 24, 1995	20.39	20.39	19.84	19.84
753	NYSE	TMP	Thu, Mar 23, 1995	20.32	20.39	20.32	20.39
752	NYSE	TMP	Wed, Mar 22, 1995	18.60	19.70	18.60	19.70
751	NYSE	TMP	Tue, Mar 21, 1995	20.39	20.39	18.60	19.70
750	NYSE	TMP	Mon, Mar 20, 1995	20.39	20.39	20.39	20.39
749	NYSE	TMP	Fri, Mar 17, 1995	18.18	20.39	18.18	20.39
748	NYSE	TMP	Thu, Mar 16, 1995	20.39	20.39	20.39	20.39
747	NYSE	TMP	Wed, Mar 15, 1995	20.39	20.39	19.28	19.28
746	NYSE	TMP	Tue, Mar 14, 1995	18.18	18.18	18.18	18.18
745	NYSE	TMP	Mon, Mar 13, 1995	19.84	19.84	18.18	18.18
744	NYSE	TMP	Tue, Mar 7, 1995	18.18	18.18	18.18	18.18
743	NYSE	TMP	Fri, Mar 3, 1995	18.73	19.28	18.73	19.28
742	NYSE	TMP	Wed, Mar 1, 1995	20.39	20.39	20.39	20.39
741	NYSE	TMP	Tue, Feb 28, 1995	18.60	20.39	18.60	19.28
740	NYSE	TMP	Mon, Feb 27, 1995	18.18	18.18	18.18	18.18
739	NYSE	TMP	Fri, Feb 24, 1995	20.39	20.39	20.39	20.39
738	NYSE	TMP	Thu, Feb 23, 1995	18.73	19.70	18.73	19.70
737	NYSE	TMP	Fri, Feb 17, 1995	18.18	19.84	18.18	19.35
736	NYSE	TMP	Wed, Feb 15, 1995	20.39	20.39	20.39	20.39
735	NYSE	TMP	Tue, Feb 14, 1995	18.18	19.28	18.18	19.28
734	NYSE	TMP	Thu, Feb 9, 1995	19.28	19.28	19.28	19.28
733	NYSE	TMP	Wed, Feb 8, 1995	19.70	20.39	18.60	20.39
732	NYSE	TMP	Mon, Feb 6, 1995	18.25	19.28	18.25	19.28
731	NYSE	TMP	Fri, Feb 3, 1995	18.18	18.60	18.18	18.60
730	NYSE	TMP	Wed, Feb 1, 1995	20.39	20.39	20.39	20.39
729	NYSE	TMP	Tue, Jan 31, 1995	19.28	19.28	19.28	19.28
728	NYSE	TMP	Mon, Jan 23, 1995	18.73	19.84	18.73	19.84
727	NYSE	TMP	Fri, Jan 20, 1995	18.18	18.60	18.18	18.60
726	NYSE	TMP	Fri, Jan 13, 1995	18.18	20.39	18.18	20.39
725	NYSE	TMP	Tue, Jan 3, 1995	18.18	20.39	18.18	20.39
724	NYSE	TMP	Fri, Dec 30, 1994	19.28	20.39	19.28	20.39
723	NYSE	TMP	Thu, Dec 29, 1994	20.39	20.39	18.46	19.56
722	NYSE	TMP	Tue, Dec 27, 1994	19.84	20.35	19.28	19.28
721	NYSE	TMP	Fri, Dec 23, 1994	17.91	17.91	17.91	17.91
720	NYSE	TMP	Wed, Dec 21, 1994	19.42	19.42	17.91	18.46
719	NYSE	TMP	Mon, Dec 19, 1994	20.39	20.39	18.60	18.60
718	NYSE	TMP	Fri, Dec 16, 1994	20.39	20.39	19.15	19.15
717	NYSE	TMP	Thu, Dec 15, 1994	19.28	20.39	18.18	18.18
716	NYSE	TMP	Wed, Dec 14, 1994	17.91	20.39	17.91	20.39
715	NYSE	TMP	Mon, Dec 12, 1994	20.39	20.39	20.39	20.39
714	NYSE	TMP	Fri, Dec 9, 1994	19.70	19.70	18.46	18.46
713	NYSE	TMP	Tue, Dec 6, 1994	19.70	20.39	17.91	20.39
712	NYSE	TMP	Mon, Dec 5, 1994	20.39	20.39	20.39	20.39
711	NYSE	TMP	Thu, Dec 1, 1994	18.18	19.70	18.18	18.18
710	NYSE	TMP	Wed, Nov 30, 1994	19.01	19.01	19.01	19.01
709	NYSE	TMP	Tue, Nov 29, 1994	17.91	17.91	17.91	17.91
708	NYSE	TMP	Wed, Nov 23, 1994	18.18	18.73	18.18	18.73
707	NYSE	TMP	Fri, Nov 18, 1994	18.73	20.11	18.73	19.28
706	NYSE	TMP	Thu, Nov 17, 1994	20.94	20.94	20.94	20.94
705	NYSE	TMP	Fri, Nov 11, 1994	20.94	20.94	20.94	20.94
704	NYSE	TMP	Thu, Nov 10, 1994	19.84	19.84	18.73	19.84
703	NYSE	TMP	Wed, Nov 9, 1994	19.84	19.84	19.84	19.84
702	NYSE	TMP	Fri, Nov 4, 1994	19.56	19.56	19.28	19.42
701	NYSE	TMP	Thu, Nov 3, 1994	18.73	18.73	18.73	18.73
700	NYSE	TMP	Wed, Nov 2, 1994	20.39	20.39	19.42	19.42
699	NYSE	TMP	Mon, Oct 31, 1994	18.73	19.28	18.73	19.28
698	NYSE	TMP	Tue, Oct 25, 1994	21.49	21.49	21.49	21.49
697	NYSE	TMP	Fri, Oct 21, 1994	19.28	19.28	19.28	19.28
696	NYSE	TMP	Wed, Oct 19, 1994	19.28	19.28	19.28	19.28
695	NYSE	TMP	Fri, Oct 14, 1994	20.39	20.39	20.39	20.39
694	NYSE	TMP	Tue, Oct 11, 1994	20.39	20.39	20.39	20.39
693	NYSE	TMP	Mon, Oct 10, 1994	19.84	19.84	19.84	19.84
692	NYSE	TMP	Wed, Oct 5, 1994	21.49	21.49	21.49	21.49
691	NYSE	TMP	Mon, Oct 3, 1994	21.49	21.49	21.49	21.49
690	NYSE	TMP	Fri, Sep 30, 1994	19.84	19.84	19.84	19.84
689	NYSE	TMP	Thu, Sep 29, 1994	20.39	21.49	20.39	21.49
688	NYSE	TMP	Tue, Sep 27, 1994	21.14	21.14	21.14	21.14
687	NYSE	TMP	Mon, Sep 26, 1994	21.49	21.49	21.49	21.49
686	NYSE	TMP	Fri, Sep 23, 1994	20.66	20.66	20.66	20.66
685	NYSE	TMP	Tue, Sep 20, 1994	21.49	21.49	21.49	21.49
684	NYSE	TMP	Fri, Sep 16, 1994	21.49	21.49	20.39	20.39
683	NYSE	TMP	Thu, Sep 15, 1994	21.49	21.49	21.08	21.08
682	NYSE	TMP	Tue, Sep 13, 1994	19.28	20.39	19.28	20.11
681	NYSE	TMP	Wed, Sep 7, 1994	19.84	19.84	19.84	19.84
680	NYSE	TMP	Tue, Sep 6, 1994	21.49	21.49	21.49	21.49
679	NYSE	TMP	Fri, Sep 2, 1994	19.28	19.28	19.28	19.28
678	NYSE	TMP	Thu, Sep 1, 1994	21.49	21.49	21.49	21.49
677	NYSE	TMP	Fri, Aug 26, 1994	19.84	19.84	19.84	19.84
676	NYSE	TMP	Thu, Aug 25, 1994	19.56	20.66	19.56	20.66
675	NYSE	TMP	Fri, Aug 19, 1994	20.39	20.39	20.39	20.39
674	NYSE	TMP	Thu, Aug 18, 1994	19.42	19.84	19.42	19.84
673	NYSE	TMP	Wed, Aug 17, 1994	20.39	20.39	20.39	20.39
672	NYSE	TMP	Tue, Aug 16, 1994	19.28	20.39	19.28	20.39
671	NYSE	TMP	Mon, Aug 15, 1994	19.28	20.66	19.28	20.39
670	NYSE	TMP	Fri, Aug 5, 1994	19.28	19.28	19.28	19.28
669	NYSE	TMP	Mon, Aug 1, 1994	20.39	21.49	20.39	21.49
668	NYSE	TMP	Thu, Jul 28, 1994	18.73	19.97	18.73	19.84
667	NYSE	TMP	Tue, Jul 26, 1994	18.73	18.73	18.73	18.73
666	NYSE	TMP	Wed, Jul 20, 1994	20.11	20.11	18.73	19.28
665	NYSE	TMP	Mon, Jul 18, 1994	21.21	21.21	21.21	21.21
664	NYSE	TMP	Fri, Jul 15, 1994	21.49	21.49	18.73	21.49
663	NYSE	TMP	Wed, Jul 13, 1994	19.28	19.28	19.28	19.28
662	NYSE	TMP	Tue, Jul 12, 1994	20.66	20.94	19.01	19.84
661	NYSE	TMP	Mon, Jul 11, 1994	18.73	18.73	18.73	18.73
660	NYSE	TMP	Thu, Jul 7, 1994	19.01	19.01	18.73	18.73
659	NYSE	TMP	Tue, Jul 5, 1994	19.90	19.90	19.84	19.84
658	NYSE	TMP	Fri, Jul 1, 1994	21.49	21.49	21.49	21.49
657	NYSE	TMP	Thu, Jun 30, 1994	19.56	19.56	19.28	19.28
656	NYSE	TMP	Wed, Jun 29, 1994	20.39	20.39	20.39	20.39
655	NYSE	TMP	Mon, Jun 27, 1994	19.28	19.28	19.28	19.28
654	NYSE	TMP	Fri, Jun 24, 1994	19.28	19.28	19.28	19.28
653	NYSE	TMP	Thu, Jun 23, 1994	19.28	19.28	19.28	19.28
652	NYSE	TMP	Tue, Jun 21, 1994	19.84	20.39	19.84	20.11
651	NYSE	TMP	Fri, Jun 17, 1994	20.94	20.94	19.84	20.94
650	NYSE	TMP	Thu, Jun 16, 1994	19.84	19.84	19.84	19.84
649	NYSE	TMP	Wed, Jun 15, 1994	20.94	20.94	19.84	20.94
648	NYSE	TMP	Tue, Jun 14, 1994	19.84	19.84	19.84	19.84
647	NYSE	TMP	Thu, Jun 9, 1994	20.52	20.52	20.52	20.52
646	NYSE	TMP	Wed, Jun 8, 1994	19.56	19.56	19.56	19.56
645	NYSE	TMP	Mon, Jun 6, 1994	19.97	20.94	19.84	20.94
644	NYSE	TMP	Fri, Jun 3, 1994	20.94	20.94	20.94	20.94
643	NYSE	TMP	Wed, Jun 1, 1994	22.04	22.04	21.35	22.04
642	NYSE	TMP	Wed, May 25, 1994	20.94	20.94	20.80	20.80
641	NYSE	TMP	Mon, May 23, 1994	19.84	19.84	19.84	19.84
640	NYSE	TMP	Fri, May 20, 1994	19.84	19.84	19.84	19.84
639	NYSE	TMP	Thu, May 19, 1994	21.21	21.49	20.94	21.49
638	NYSE	TMP	Tue, May 17, 1994	19.84	19.84	19.84	19.84
637	NYSE	TMP	Mon, May 16, 1994	20.73	20.73	20.73	20.73
636	NYSE	TMP	Fri, May 13, 1994	20.11	21.49	20.11	21.49
635	NYSE	TMP	Thu, May 12, 1994	19.84	20.39	19.84	20.39
634	NYSE	TMP	Mon, May 9, 1994	20.39	20.39	20.39	20.39
633	NYSE	TMP	Fri, May 6, 1994	20.39	20.94	20.39	20.94
632	NYSE	TMP	Mon, May 2, 1994	22.04	22.04	22.04	22.04
631	NYSE	TMP	Tue, Apr 26, 1994	19.84	20.39	19.84	20.39
630	NYSE	TMP	Thu, Apr 21, 1994	19.84	19.84	19.84	19.84
629	NYSE	TMP	Tue, Apr 19, 1994	20.94	20.94	20.94	20.94
628	NYSE	TMP	Mon, Apr 18, 1994	21.76	21.76	21.21	21.21
627	NYSE	TMP	Fri, Apr 15, 1994	19.84	21.21	19.84	21.21
626	NYSE	TMP	Mon, Apr 11, 1994	20.80	20.80	20.80	20.80
625	NYSE	TMP	Fri, Apr 8, 1994	19.84	20.80	19.84	20.80
624	NYSE	TMP	Wed, Apr 6, 1994	20.80	20.80	20.80	20.80
623	NYSE	TMP	Mon, Apr 4, 1994	19.84	21.76	19.84	21.76
622	NYSE	TMP	Thu, Mar 31, 1994	19.84	21.49	19.84	21.49
621	NYSE	TMP	Tue, Mar 29, 1994	19.84	19.84	19.84	19.84
620	NYSE	TMP	Mon, Mar 28, 1994	22.04	22.04	22.04	22.04
619	NYSE	TMP	Fri, Mar 25, 1994	21.76	21.76	21.63	21.63
618	NYSE	TMP	Wed, Mar 23, 1994	21.21	21.21	19.84	19.84
617	NYSE	TMP	Tue, Mar 22, 1994	22.04	22.04	22.04	22.04
616	NYSE	TMP	Fri, Mar 18, 1994	20.94	20.94	19.84	19.84
615	NYSE	TMP	Wed, Mar 16, 1994	19.84	22.04	19.84	22.04
614	NYSE	TMP	Tue, Mar 15, 1994	21.42	22.04	21.42	21.70
613	NYSE	TMP	Fri, Mar 11, 1994	19.84	19.84	19.84	19.84
612	NYSE	TMP	Thu, Mar 10, 1994	20.94	20.94	20.94	20.94
611	NYSE	TMP	Mon, Mar 7, 1994	22.04	22.04	20.94	22.04
610	NYSE	TMP	Fri, Mar 4, 1994	22.04	22.04	22.04	22.04
609	NYSE	TMP	Tue, Mar 1, 1994	19.84	22.04	19.84	22.04
608	NYSE	TMP	Fri, Feb 25, 1994	19.84	19.84	19.84	19.84
607	NYSE	TMP	Thu, Feb 24, 1994	19.84	22.04	19.84	22.04
606	NYSE	TMP	Tue, Feb 22, 1994	20.66	20.66	20.66	20.66
605	NYSE	TMP	Fri, Feb 18, 1994	21.49	21.49	21.49	21.49
604	NYSE	TMP	Wed, Feb 16, 1994	21.49	21.49	21.49	21.49
603	NYSE	TMP	Mon, Feb 14, 1994	20.39	20.39	20.39	20.39
602	NYSE	TMP	Fri, Feb 11, 1994	20.39	21.49	20.39	21.49
601	NYSE	TMP	Tue, Feb 8, 1994	20.94	20.94	19.84	20.11
600	NYSE	TMP	Mon, Feb 7, 1994	19.84	20.94	19.84	20.94
599	NYSE	TMP	Thu, Feb 3, 1994	19.84	20.11	19.84	20.11
598	NYSE	TMP	Wed, Feb 2, 1994	22.04	22.04	22.04	22.04
597	NYSE	TMP	Tue, Feb 1, 1994	22.04	22.04	20.94	20.94
596	NYSE	TMP	Mon, Jan 31, 1994	20.52	22.04	20.52	22.04
595	NYSE	TMP	Fri, Jan 28, 1994	19.84	19.84	19.84	19.84
594	NYSE	TMP	Wed, Jan 26, 1994	20.04	22.04	19.84	19.84
593	NYSE	TMP	Tue, Jan 25, 1994	19.97	20.04	19.84	19.84
592	NYSE	TMP	Mon, Jan 24, 1994	22.04	22.04	22.04	22.04
591	NYSE	TMP	Fri, Jan 21, 1994	22.04	22.04	19.84	19.84
590	NYSE	TMP	Fri, Jan 14, 1994	20.94	20.94	20.52	20.52
589	NYSE	TMP	Thu, Jan 13, 1994	22.04	22.04	22.04	22.04
588	NYSE	TMP	Mon, Jan 10, 1994	20.94	20.94	20.94	20.94
587	NYSE	TMP	Fri, Jan 7, 1994	20.94	20.94	20.94	20.94
586	NYSE	TMP	Thu, Jan 6, 1994	20.94	20.94	20.94	20.94
585	NYSE	TMP	Mon, Jan 3, 1994	22.04	22.04	20.94	20.94
584	NYSE	TMP	Thu, Dec 30, 1993	19.84	19.84	19.84	19.84
583	NYSE	TMP	Wed, Dec 29, 1993	22.04	22.04	22.04	22.04
582	NYSE	TMP	Thu, Dec 23, 1993	20.94	20.94	20.94	20.94
581	NYSE	TMP	Tue, Dec 21, 1993	19.84	20.39	19.84	20.39
580	NYSE	TMP	Fri, Dec 17, 1993	22.04	22.04	20.94	20.94
579	NYSE	TMP	Wed, Dec 15, 1993	20.94	22.04	19.84	19.84
578	NYSE	TMP	Mon, Dec 13, 1993	19.84	19.84	19.84	19.84
577	NYSE	TMP	Fri, Dec 10, 1993	20.11	20.11	20.11	20.11
576	NYSE	TMP	Thu, Dec 9, 1993	18.73	20.94	18.73	20.94
575	NYSE	TMP	Wed, Dec 8, 1993	18.73	19.28	18.73	19.28
574	NYSE	TMP	Tue, Dec 7, 1993	20.39	20.66	20.11	20.66
573	NYSE	TMP	Fri, Dec 3, 1993	20.94	21.49	19.84	20.66
572	NYSE	TMP	Thu, Dec 2, 1993	20.94	21.49	19.97	21.49
571	NYSE	TMP	Wed, Dec 1, 1993	22.59	22.59	22.45	22.45
570	NYSE	TMP	Tue, Nov 30, 1993	19.84	19.84	19.84	19.84
569	NYSE	TMP	Mon, Nov 29, 1993	19.84	20.94	19.84	20.94
568	NYSE	TMP	Fri, Nov 26, 1993	22.59	22.59	22.59	22.59
567	NYSE	TMP	Tue, Nov 16, 1993	22.04	22.04	22.04	22.04
566	NYSE	TMP	Mon, Nov 15, 1993	20.94	20.94	20.94	20.94
565	NYSE	TMP	Wed, Nov 10, 1993	19.28	22.04	19.28	22.04
564	NYSE	TMP	Tue, Nov 9, 1993	19.28	19.28	19.28	19.28
563	NYSE	TMP	Mon, Nov 8, 1993	19.28	19.84	19.28	19.84
562	NYSE	TMP	Fri, Nov 5, 1993	22.04	22.04	22.04	22.04
561	NYSE	TMP	Tue, Nov 2, 1993	22.04	22.04	22.04	22.04
560	NYSE	TMP	Mon, Nov 1, 1993	24.24	24.24	24.24	24.24
559	NYSE	TMP	Fri, Oct 29, 1993	22.04	24.24	22.04	24.24
558	NYSE	TMP	Thu, Oct 28, 1993	22.04	22.04	19.84	20.39
557	NYSE	TMP	Fri, Oct 22, 1993	19.84	20.52	19.84	20.52
556	NYSE	TMP	Wed, Oct 20, 1993	20.94	21.49	20.94	20.94
555	NYSE	TMP	Tue, Oct 19, 1993	20.94	20.94	20.94	20.94
554	NYSE	TMP	Mon, Oct 18, 1993	20.94	20.94	20.39	20.39
553	NYSE	TMP	Fri, Oct 15, 1993	18.73	20.94	18.73	19.84
552	NYSE	TMP	Thu, Oct 14, 1993	20.94	20.94	20.94	20.94
551	NYSE	TMP	Fri, Oct 8, 1993	20.39	20.94	19.28	20.94
550	NYSE	TMP	Thu, Oct 7, 1993	18.46	18.46	18.46	18.46
549	NYSE	TMP	Wed, Oct 6, 1993	18.18	18.18	18.18	18.18
548	NYSE	TMP	Mon, Oct 4, 1993	20.39	20.39	20.39	20.39
547	NYSE	TMP	Fri, Oct 1, 1993	20.39	20.39	20.39	20.39
546	NYSE	TMP	Thu, Sep 30, 1993	20.39	20.39	20.39	20.39
545	NYSE	TMP	Wed, Sep 29, 1993	19.28	19.28	19.28	19.28
544	NYSE	TMP	Tue, Sep 28, 1993	20.39	20.39	20.11	20.11
543	NYSE	TMP	Mon, Sep 27, 1993	20.39	20.39	18.18	19.28
542	NYSE	TMP	Fri, Sep 24, 1993	20.39	20.39	18.18	18.18
541	NYSE	TMP	Thu, Sep 23, 1993	20.39	20.39	20.39	20.39
540	NYSE	TMP	Wed, Sep 22, 1993	20.39	20.39	20.39	20.39
539	NYSE	TMP	Tue, Sep 21, 1993	20.39	20.39	20.39	20.39
538	NYSE	TMP	Mon, Sep 20, 1993	20.11	20.11	20.11	20.11
537	NYSE	TMP	Fri, Sep 17, 1993	20.39	20.39	20.39	20.39
536	NYSE	TMP	Wed, Sep 15, 1993	19.28	19.28	19.28	19.28
535	NYSE	TMP	Tue, Sep 14, 1993	19.28	19.28	19.28	19.28
534	NYSE	TMP	Mon, Sep 13, 1993	18.73	18.73	18.73	18.73
533	NYSE	TMP	Fri, Sep 10, 1993	18.73	18.73	18.73	18.73
532	NYSE	TMP	Thu, Sep 9, 1993	18.73	18.73	18.73	18.73
531	NYSE	TMP	Wed, Sep 8, 1993	18.73	18.73	18.73	18.73
530	NYSE	TMP	Fri, Sep 3, 1993	17.08	17.08	17.08	17.08
529	NYSE	TMP	Thu, Sep 2, 1993	17.08	17.08	17.08	17.08
528	NYSE	TMP	Wed, Sep 1, 1993	18.73	18.73	18.73	18.73
527	NYSE	TMP	Tue, Aug 31, 1993	18.73	18.73	18.73	18.73
526	NYSE	TMP	Mon, Aug 30, 1993	18.73	18.73	18.73	18.73
525	NYSE	TMP	Fri, Aug 27, 1993	17.84	18.53	17.84	18.53
524	NYSE	TMP	Tue, Aug 24, 1993	18.73	18.73	18.73	18.73
523	NYSE	TMP	Fri, Aug 20, 1993	17.91	17.91	17.91	17.91
522	NYSE	TMP	Wed, Aug 18, 1993	18.73	18.73	18.73	18.73
521	NYSE	TMP	Tue, Aug 17, 1993	17.91	17.91	17.91	17.91
520	NYSE	TMP	Mon, Aug 16, 1993	17.36	17.36	17.36	17.36
519	NYSE	TMP	Fri, Aug 13, 1993	17.08	17.08	16.53	17.01
518	NYSE	TMP	Thu, Aug 12, 1993	16.67	16.67	16.39	16.39
517	NYSE	TMP	Wed, Aug 11, 1993	17.08	17.08	16.25	17.08
516	NYSE	TMP	Tue, Aug 10, 1993	17.08	17.08	17.08	17.08
515	NYSE	TMP	Thu, Aug 5, 1993	17.08	17.08	17.08	17.08
514	NYSE	TMP	Tue, Aug 3, 1993	17.08	17.08	17.08	17.08
513	NYSE	TMP	Mon, Aug 2, 1993	16.39	17.08	15.98	17.08
512	NYSE	TMP	Fri, Jul 30, 1993	17.08	17.08	17.08	17.08
511	NYSE	TMP	Thu, Jul 29, 1993	17.08	17.08	15.98	15.98
510	NYSE	TMP	Wed, Jul 28, 1993	17.08	17.08	17.08	17.08
509	NYSE	TMP	Mon, Jul 26, 1993	15.98	17.08	15.98	17.08
508	NYSE	TMP	Wed, Jul 21, 1993	16.94	16.94	16.39	16.39
507	NYSE	TMP	Thu, Jul 15, 1993	16.25	16.81	16.25	16.81
506	NYSE	TMP	Mon, Jul 12, 1993	16.87	16.87	16.53	16.53
505	NYSE	TMP	Fri, Jul 9, 1993	17.08	17.08	17.08	17.08
504	NYSE	TMP	Thu, Jul 8, 1993	15.43	16.53	15.43	16.53
503	NYSE	TMP	Wed, Jul 7, 1993	15.43	15.98	15.43	15.98
502	NYSE	TMP	Fri, Jul 2, 1993	16.53	16.53	16.53	16.53
501	NYSE	TMP	Thu, Jul 1, 1993	16.53	16.53	16.53	16.53
500	NYSE	TMP	Wed, Jun 30, 1993	15.43	15.43	15.43	15.43
499	NYSE	TMP	Tue, Jun 29, 1993	15.98	15.98	15.98	15.98
498	NYSE	TMP	Mon, Jun 28, 1993	15.43	15.43	15.43	15.43
497	NYSE	TMP	Wed, Jun 23, 1993	15.43	15.43	15.43	15.43
496	NYSE	TMP	Tue, Jun 22, 1993	16.53	16.53	16.53	16.53
495	NYSE	TMP	Mon, Jun 21, 1993	15.84	16.53	15.84	16.53
494	NYSE	TMP	Fri, Jun 18, 1993	15.43	16.53	15.43	16.53
493	NYSE	TMP	Thu, Jun 17, 1993	15.98	16.25	15.98	16.25
492	NYSE	TMP	Wed, Jun 16, 1993	16.53	16.53	15.98	15.98
491	NYSE	TMP	Tue, Jun 15, 1993	15.84	16.25	15.84	15.98
490	NYSE	TMP	Fri, Jun 11, 1993	15.84	15.84	15.84	15.84
489	NYSE	TMP	Thu, Jun 10, 1993	15.84	15.84	14.74	14.74
488	NYSE	TMP	Wed, Jun 9, 1993	14.74	15.84	14.74	15.84
487	NYSE	TMP	Tue, Jun 8, 1993	15.84	15.84	15.84	15.84
486	NYSE	TMP	Mon, Jun 7, 1993	15.84	15.84	15.84	15.84
485	NYSE	TMP	Wed, Jun 2, 1993	15.84	15.84	14.74	15.84
484	NYSE	TMP	Tue, Jun 1, 1993	15.84	15.84	15.84	15.84
483	NYSE	TMP	Fri, May 28, 1993	15.57	15.57	15.57	15.57
482	NYSE	TMP	Thu, May 27, 1993	15.29	15.84	15.29	15.84
481	NYSE	TMP	Wed, May 26, 1993	15.84	15.84	15.84	15.84
480	NYSE	TMP	Tue, May 25, 1993	14.74	15.84	14.74	14.74
479	NYSE	TMP	Mon, May 24, 1993	15.84	15.84	15.84	15.84
478	NYSE	TMP	Thu, May 20, 1993	14.88	15.84	14.88	15.84
477	NYSE	TMP	Wed, May 19, 1993	15.84	15.84	15.84	15.84
476	NYSE	TMP	Mon, May 17, 1993	15.43	15.43	15.43	15.43
475	NYSE	TMP	Thu, May 13, 1993	15.43	15.43	15.43	15.43
474	NYSE	TMP	Mon, May 10, 1993	15.43	15.43	15.43	15.43
473	NYSE	TMP	Fri, May 7, 1993	15.43	15.43	15.43	15.43
472	NYSE	TMP	Thu, May 6, 1993	15.15	15.15	15.15	15.15
471	NYSE	TMP	Wed, May 5, 1993	15.15	15.15	15.15	15.15
470	NYSE	TMP	Tue, May 4, 1993	15.15	15.15	15.15	15.15
469	NYSE	TMP	Mon, May 3, 1993	14.74	15.15	14.74	15.15
468	NYSE	TMP	Fri, Apr 30, 1993	15.15	15.15	14.33	15.15
467	NYSE	TMP	Wed, Apr 28, 1993	15.15	15.15	15.01	15.01
466	NYSE	TMP	Tue, Apr 27, 1993	14.88	14.88	14.88	14.88
465	NYSE	TMP	Mon, Apr 26, 1993	14.88	14.88	14.05	14.05
464	NYSE	TMP	Fri, Apr 23, 1993	14.88	14.88	14.88	14.88
463	NYSE	TMP	Thu, Apr 22, 1993	13.77	14.60	13.77	14.60
462	NYSE	TMP	Wed, Apr 21, 1993	14.05	14.60	14.05	14.60
461	NYSE	TMP	Tue, Apr 20, 1993	14.60	14.60	14.60	14.60
460	NYSE	TMP	Fri, Apr 16, 1993	14.60	14.60	14.60	14.60
459	NYSE	TMP	Wed, Apr 14, 1993	14.60	14.60	14.60	14.60
458	NYSE	TMP	Tue, Apr 13, 1993	14.60	14.60	14.60	14.60
457	NYSE	TMP	Mon, Apr 12, 1993	14.33	14.33	13.36	13.50
456	NYSE	TMP	Thu, Apr 8, 1993	14.33	14.33	14.33	14.33
455	NYSE	TMP	Wed, Apr 7, 1993	13.50	14.05	13.36	13.36
454	NYSE	TMP	Tue, Apr 6, 1993	13.50	14.33	13.50	14.33
453	NYSE	TMP	Mon, Apr 5, 1993	13.22	14.33	13.22	14.33
452	NYSE	TMP	Fri, Apr 2, 1993	13.22	13.22	13.22	13.22
451	NYSE	TMP	Thu, Apr 1, 1993	14.33	14.33	14.33	14.33
450	NYSE	TMP	Wed, Mar 31, 1993	14.33	14.33	14.33	14.33
449	NYSE	TMP	Tue, Mar 30, 1993	14.33	14.33	14.33	14.33
448	NYSE	TMP	Thu, Mar 25, 1993	14.33	14.33	14.33	14.33
447	NYSE	TMP	Mon, Mar 22, 1993	14.05	14.05	13.22	13.98
446	NYSE	TMP	Thu, Mar 18, 1993	14.33	14.33	14.33	14.33
445	NYSE	TMP	Wed, Mar 17, 1993	13.91	13.91	13.77	13.91
444	NYSE	TMP	Mon, Mar 15, 1993	13.77	13.77	13.77	13.77
443	NYSE	TMP	Thu, Mar 11, 1993	12.81	13.64	12.81	13.64
442	NYSE	TMP	Wed, Mar 10, 1993	13.77	13.77	13.50	13.50
441	NYSE	TMP	Tue, Mar 9, 1993	13.22	13.36	13.22	13.36
440	NYSE	TMP	Mon, Mar 8, 1993	13.77	13.77	13.77	13.77
439	NYSE	TMP	Thu, Mar 4, 1993	12.95	13.29	12.95	13.29
438	NYSE	TMP	Wed, Mar 3, 1993	13.29	13.29	13.29	13.29
437	NYSE	TMP	Mon, Mar 1, 1993	13.77	13.77	13.77	13.77
436	NYSE	TMP	Tue, Feb 23, 1993	13.77	13.77	13.77	13.77
435	NYSE	TMP	Fri, Feb 19, 1993	12.81	13.77	12.81	13.77
434	NYSE	TMP	Thu, Feb 18, 1993	13.36	13.71	13.36	13.71
433	NYSE	TMP	Wed, Feb 17, 1993	13.77	13.77	13.77	13.77
432	NYSE	TMP	Tue, Feb 16, 1993	12.81	13.77	12.81	13.77
431	NYSE	TMP	Fri, Feb 12, 1993	13.71	13.71	12.81	12.81
430	NYSE	TMP	Thu, Feb 11, 1993	13.09	13.09	13.09	13.09
429	NYSE	TMP	Wed, Feb 10, 1993	13.77	13.77	13.77	13.77
428	NYSE	TMP	Tue, Feb 9, 1993	13.09	13.22	13.09	13.22
427	NYSE	TMP	Mon, Feb 8, 1993	12.81	12.81	12.81	12.81
426	NYSE	TMP	Fri, Feb 5, 1993	13.77	13.77	13.36	13.36
425	NYSE	TMP	Thu, Feb 4, 1993	13.77	13.77	13.77	13.77
424	NYSE	TMP	Wed, Feb 3, 1993	12.81	12.81	12.81	12.81
423	NYSE	TMP	Mon, Feb 1, 1993	13.77	13.77	13.77	13.77
422	NYSE	TMP	Wed, Jan 27, 1993	13.22	13.36	13.22	13.36
421	NYSE	TMP	Fri, Jan 22, 1993	13.77	13.77	13.77	13.77
420	NYSE	TMP	Wed, Jan 20, 1993	13.77	13.77	12.81	12.81
419	NYSE	TMP	Tue, Jan 19, 1993	13.77	13.77	13.77	13.77
418	NYSE	TMP	Fri, Jan 15, 1993	13.22	13.22	12.81	12.81
417	NYSE	TMP	Thu, Jan 14, 1993	13.64	13.64	13.64	13.64
416	NYSE	TMP	Wed, Jan 13, 1993	13.22	13.50	12.81	13.15
415	NYSE	TMP	Tue, Jan 12, 1993	12.81	13.43	12.81	12.81
414	NYSE	TMP	Mon, Jan 11, 1993	13.50	13.50	13.02	13.15
413	NYSE	TMP	Fri, Jan 8, 1993	12.81	13.15	12.81	13.15
412	NYSE	TMP	Thu, Jan 7, 1993	13.36	13.36	13.36	13.36
411	NYSE	TMP	Wed, Jan 6, 1993	12.81	12.81	12.81	12.81
410	NYSE	TMP	Tue, Jan 5, 1993	13.15	13.29	13.15	13.29
409	NYSE	TMP	Mon, Jan 4, 1993	13.50	13.50	12.95	13.50
408	NYSE	TMP	Thu, Dec 31, 1992	13.36	13.64	13.36	13.64
407	NYSE	TMP	Wed, Dec 30, 1992	13.36	13.36	13.36	13.36
406	NYSE	TMP	Tue, Dec 29, 1992	12.67	12.95	12.67	12.95
405	NYSE	TMP	Mon, Dec 28, 1992	13.36	13.36	12.67	12.67
404	NYSE	TMP	Wed, Dec 23, 1992	13.36	13.36	12.81	12.81
403	NYSE	TMP	Mon, Dec 21, 1992	12.67	12.67	12.67	12.67
402	NYSE	TMP	Fri, Dec 18, 1992	13.36	13.36	13.36	13.36
401	NYSE	TMP	Thu, Dec 17, 1992	12.67	12.67	12.67	12.67
400	NYSE	TMP	Tue, Dec 15, 1992	13.22	13.22	12.67	13.22
399	NYSE	TMP	Fri, Dec 11, 1992	13.22	13.22	12.74	13.22
398	NYSE	TMP	Thu, Dec 10, 1992	12.26	12.26	12.26	12.26
397	NYSE	TMP	Tue, Dec 8, 1992	12.40	12.40	12.40	12.40
396	NYSE	TMP	Fri, Dec 4, 1992	13.22	13.22	12.67	13.22
395	NYSE	TMP	Thu, Dec 3, 1992	12.95	13.22	12.95	13.22
394	NYSE	TMP	Wed, Dec 2, 1992	12.95	12.95	12.95	12.95
393	NYSE	TMP	Tue, Dec 1, 1992	13.22	13.22	13.22	13.22
392	NYSE	TMP	Mon, Nov 30, 1992	13.22	13.22	13.22	13.22
391	NYSE	TMP	Tue, Nov 24, 1992	12.26	12.26	12.26	12.26
390	NYSE	TMP	Mon, Nov 23, 1992	13.22	13.22	13.22	13.22
389	NYSE	TMP	Fri, Nov 20, 1992	12.95	12.95	12.12	12.12
388	NYSE	TMP	Thu, Nov 19, 1992	12.95	12.95	12.12	12.12
387	NYSE	TMP	Mon, Nov 16, 1992	12.54	13.22	12.26	13.22
386	NYSE	TMP	Fri, Nov 13, 1992	13.22	13.22	13.22	13.22
385	NYSE	TMP	Thu, Nov 12, 1992	12.95	13.22	12.95	13.22
384	NYSE	TMP	Tue, Nov 10, 1992	12.12	12.12	12.12	12.12
383	NYSE	TMP	Thu, Nov 5, 1992	12.12	12.95	12.12	12.40
382	NYSE	TMP	Mon, Nov 2, 1992	12.12	12.95	12.12	12.95
381	NYSE	TMP	Thu, Oct 29, 1992	12.40	12.40	12.40	12.40
380	NYSE	TMP	Mon, Oct 26, 1992	12.95	12.95	12.95	12.95
379	NYSE	TMP	Fri, Oct 23, 1992	12.47	12.95	12.12	12.95
378	NYSE	TMP	Fri, Oct 16, 1992	12.54	13.09	12.26	12.81
377	NYSE	TMP	Mon, Oct 12, 1992	12.95	12.95	12.95	12.95
376	NYSE	TMP	Thu, Oct 8, 1992	12.95	12.95	12.95	12.95
375	NYSE	TMP	Wed, Oct 7, 1992	12.40	12.40	12.40	12.40
374	NYSE	TMP	Mon, Oct 5, 1992	12.40	12.40	12.40	12.40
373	NYSE	TMP	Wed, Sep 30, 1992	12.95	12.95	12.40	12.95
372	NYSE	TMP	Tue, Sep 29, 1992	12.95	12.95	12.40	12.67
371	NYSE	TMP	Mon, Sep 28, 1992	12.95	12.95	12.95	12.95
370	NYSE	TMP	Fri, Sep 25, 1992	12.95	12.95	12.95	12.95
369	NYSE	TMP	Thu, Sep 24, 1992	12.95	12.95	12.40	12.40
368	NYSE	TMP	Tue, Sep 22, 1992	12.95	12.95	12.95	12.95
367	NYSE	TMP	Mon, Sep 21, 1992	12.95	12.95	12.40	12.40
366	NYSE	TMP	Fri, Sep 18, 1992	12.40	12.95	12.40	12.95
365	NYSE	TMP	Wed, Sep 16, 1992	12.40	12.40	12.40	12.40
364	NYSE	TMP	Tue, Sep 15, 1992	12.95	12.95	12.95	12.95
363	NYSE	TMP	Fri, Sep 11, 1992	12.95	12.95	12.95	12.95
362	NYSE	TMP	Wed, Sep 9, 1992	12.95	12.95	12.95	12.95
361	NYSE	TMP	Tue, Sep 8, 1992	12.67	12.67	12.40	12.40
360	NYSE	TMP	Fri, Sep 4, 1992	12.67	12.67	12.12	12.12
359	NYSE	TMP	Thu, Sep 3, 1992	12.67	12.67	12.67	12.67
358	NYSE	TMP	Wed, Sep 2, 1992	12.40	12.40	12.40	12.40
357	NYSE	TMP	Tue, Sep 1, 1992	12.67	12.67	12.40	12.67
356	NYSE	TMP	Mon, Aug 31, 1992	12.67	12.67	12.67	12.67
355	NYSE	TMP	Fri, Aug 28, 1992	12.67	12.67	12.67	12.67
354	NYSE	TMP	Thu, Aug 27, 1992	11.85	11.85	11.85	11.85
353	NYSE	TMP	Tue, Aug 25, 1992	11.85	12.67	11.85	12.67
352	NYSE	TMP	Fri, Aug 21, 1992	11.85	11.85	11.85	11.85
351	NYSE	TMP	Thu, Aug 20, 1992	11.85	11.85	11.85	11.85
350	NYSE	TMP	Wed, Aug 19, 1992	12.67	12.67	11.85	12.67
349	NYSE	TMP	Mon, Aug 17, 1992	12.67	12.67	12.67	12.67
348	NYSE	TMP	Fri, Aug 14, 1992	12.26	12.26	12.26	12.26
347	NYSE	TMP	Thu, Aug 13, 1992	12.12	12.12	12.12	12.12
346	NYSE	TMP	Thu, Aug 6, 1992	12.67	12.67	12.67	12.67
345	NYSE	TMP	Mon, Aug 3, 1992	12.67	12.67	12.67	12.67
344	NYSE	TMP	Fri, Jul 31, 1992	12.40	12.67	12.40	12.67
343	NYSE	TMP	Tue, Jul 28, 1992	12.67	12.67	12.67	12.67
342	NYSE	TMP	Mon, Jul 27, 1992	12.67	12.67	12.67	12.67
341	NYSE	TMP	Mon, Jul 20, 1992	11.98	12.12	11.98	12.12
340	NYSE	TMP	Fri, Jul 10, 1992	12.26	12.26	12.26	12.26
339	NYSE	TMP	Thu, Jul 9, 1992	11.57	11.57	11.57	11.57
338	NYSE	TMP	Mon, Jul 6, 1992	11.57	11.57	11.57	11.57
337	NYSE	TMP	Thu, Jul 2, 1992	11.57	12.67	11.57	12.67
336	NYSE	TMP	Wed, Jul 1, 1992	12.67	12.67	12.67	12.67
335	NYSE	TMP	Tue, Jun 30, 1992	12.12	12.67	11.57	12.67
334	NYSE	TMP	Fri, Jun 26, 1992	11.85	11.85	11.85	11.85
333	NYSE	TMP	Mon, Jun 22, 1992	11.85	11.85	11.85	11.85
332	NYSE	TMP	Wed, Jun 17, 1992	11.85	11.85	11.85	11.85
331	NYSE	TMP	Mon, Jun 15, 1992	11.85	11.85	11.43	11.43
330	NYSE	TMP	Fri, Jun 12, 1992	11.30	11.30	11.30	11.30
329	NYSE	TMP	Thu, Jun 11, 1992	11.85	11.85	11.85	11.85
328	NYSE	TMP	Fri, Jun 5, 1992	11.02	11.02	11.02	11.02
327	NYSE	TMP	Tue, Jun 2, 1992	11.16	11.57	11.16	11.57
326	NYSE	TMP	Mon, Jun 1, 1992	11.85	11.85	11.85	11.85
325	NYSE	TMP	Fri, May 29, 1992	11.02	11.50	11.02	11.50
324	NYSE	TMP	Wed, May 27, 1992	10.74	11.57	10.74	11.30
323	NYSE	TMP	Fri, May 22, 1992	11.57	11.57	10.74	10.74
322	NYSE	TMP	Thu, May 21, 1992	10.74	10.74	10.74	10.74
321	NYSE	TMP	Wed, May 20, 1992	11.57	11.57	11.57	11.57
320	NYSE	TMP	Mon, May 18, 1992	11.57	11.57	11.16	11.16
319	NYSE	TMP	Thu, May 14, 1992	11.57	11.57	11.57	11.57
318	NYSE	TMP	Wed, May 13, 1992	11.02	11.57	11.02	11.57
317	NYSE	TMP	Tue, May 12, 1992	11.57	11.57	11.57	11.57
316	NYSE	TMP	Mon, May 11, 1992	10.74	10.74	10.74	10.74
315	NYSE	TMP	Fri, May 8, 1992	10.74	11.30	10.74	11.30
314	NYSE	TMP	Wed, May 6, 1992	10.74	11.02	10.74	11.02
313	NYSE	TMP	Tue, May 5, 1992	11.43	11.43	10.74	11.02
312	NYSE	TMP	Fri, May 1, 1992	10.47	11.43	10.47	11.43
311	NYSE	TMP	Thu, Apr 30, 1992	11.43	11.43	10.47	10.47
310	NYSE	TMP	Wed, Apr 29, 1992	11.30	11.30	11.02	11.02
309	NYSE	TMP	Tue, Apr 28, 1992	10.47	11.43	10.47	11.43
308	NYSE	TMP	Mon, Apr 27, 1992	10.47	10.74	10.47	10.74
307	NYSE	TMP	Fri, Apr 24, 1992	11.43	11.43	11.43	11.43
306	NYSE	TMP	Wed, Apr 22, 1992	11.43	11.43	11.43	11.43
305	NYSE	TMP	Mon, Apr 20, 1992	10.47	11.43	10.33	10.88
304	NYSE	TMP	Thu, Apr 16, 1992	11.43	11.43	11.43	11.43
303	NYSE	TMP	Fri, Apr 10, 1992	10.33	11.30	10.33	10.33
302	NYSE	TMP	Thu, Apr 9, 1992	11.43	11.43	11.43	11.43
301	NYSE	TMP	Wed, Apr 8, 1992	11.43	11.43	11.43	11.43
300	NYSE	TMP	Tue, Apr 7, 1992	11.43	11.43	11.43	11.43
299	NYSE	TMP	Mon, Apr 6, 1992	11.43	11.43	11.02	11.43
298	NYSE	TMP	Fri, Apr 3, 1992	10.33	10.33	10.33	10.33
297	NYSE	TMP	Thu, Apr 2, 1992	11.02	11.02	11.02	11.02
296	NYSE	TMP	Wed, Apr 1, 1992	11.43	11.43	11.43	11.43
295	NYSE	TMP	Tue, Mar 31, 1992	10.33	10.74	10.33	10.74
294	NYSE	TMP	Mon, Mar 30, 1992	11.16	11.16	11.16	11.16
293	NYSE	TMP	Fri, Mar 27, 1992	11.16	11.16	10.88	11.02
292	NYSE	TMP	Tue, Mar 24, 1992	10.61	10.61	10.61	10.61
291	NYSE	TMP	Fri, Mar 20, 1992	11.16	11.16	11.16	11.16
290	NYSE	TMP	Thu, Mar 19, 1992	10.88	10.88	10.88	10.88
289	NYSE	TMP	Wed, Mar 18, 1992	10.74	10.74	10.74	10.74
288	NYSE	TMP	Tue, Mar 17, 1992	10.88	11.02	10.88	11.02
287	NYSE	TMP	Mon, Mar 16, 1992	11.16	11.16	11.16	11.16
286	NYSE	TMP	Wed, Mar 11, 1992	10.19	11.02	10.19	10.88
285	NYSE	TMP	Thu, Mar 5, 1992	10.47	10.47	10.47	10.47
284	NYSE	TMP	Wed, Mar 4, 1992	11.02	11.02	11.02	11.02
283	NYSE	TMP	Mon, Mar 2, 1992	10.74	10.74	10.74	10.74
282	NYSE	TMP	Thu, Feb 27, 1992	10.74	10.74	10.74	10.74
281	NYSE	TMP	Wed, Feb 26, 1992	10.74	10.74	10.74	10.74
280	NYSE	TMP	Wed, Feb 19, 1992	10.19	10.19	10.19	10.19
279	NYSE	TMP	Fri, Feb 14, 1992	10.26	10.26	10.26	10.26
278	NYSE	TMP	Thu, Feb 13, 1992	10.47	10.47	10.47	10.47
277	NYSE	TMP	Wed, Feb 12, 1992	11.02	11.02	10.19	10.19
276	NYSE	TMP	Tue, Feb 4, 1992	11.02	11.02	10.47	10.47
275	NYSE	TMP	Mon, Feb 3, 1992	10.74	10.74	10.74	10.74
274	NYSE	TMP	Fri, Jan 31, 1992	10.19	10.47	10.12	10.47
273	NYSE	TMP	Thu, Jan 30, 1992	9.92	9.92	9.92	9.92
272	NYSE	TMP	Tue, Jan 28, 1992	9.92	9.92	9.92	9.92
271	NYSE	TMP	Wed, Jan 22, 1992	10.81	10.81	10.12	10.12
270	NYSE	TMP	Mon, Jan 20, 1992	11.02	11.02	11.02	11.02
269	NYSE	TMP	Fri, Jan 17, 1992	9.92	9.92	9.92	9.92
268	NYSE	TMP	Thu, Jan 16, 1992	10.19	10.19	10.19	10.19
267	NYSE	TMP	Wed, Jan 15, 1992	11.02	11.02	11.02	11.02
266	NYSE	TMP	Tue, Jan 14, 1992	9.92	10.47	9.92	10.47
265	NYSE	TMP	Thu, Jan 9, 1992	9.99	9.99	9.99	9.99
264	NYSE	TMP	Mon, Jan 6, 1992	9.92	9.92	9.92	9.92
263	NYSE	TMP	Tue, Dec 31, 1991	10.19	10.47	10.19	10.47
262	NYSE	TMP	Mon, Dec 30, 1991	9.92	10.47	9.92	10.47
261	NYSE	TMP	Tue, Dec 24, 1991	11.02	11.02	11.02	11.02
260	NYSE	TMP	Mon, Dec 23, 1991	9.92	10.33	9.92	10.33
259	NYSE	TMP	Fri, Dec 20, 1991	9.92	10.47	9.92	10.47
258	NYSE	TMP	Thu, Dec 19, 1991	9.92	10.47	9.92	10.47
257	NYSE	TMP	Wed, Dec 18, 1991	9.92	10.47	9.92	10.47
256	NYSE	TMP	Mon, Dec 16, 1991	10.74	10.74	10.74	10.74
255	NYSE	TMP	Wed, Dec 11, 1991	10.74	10.74	10.74	10.74
254	NYSE	TMP	Mon, Dec 9, 1991	9.92	9.92	9.92	9.92
253	NYSE	TMP	Fri, Dec 6, 1991	9.92	10.74	9.92	10.74
252	NYSE	TMP	Wed, Dec 4, 1991	9.64	10.19	9.64	10.19
251	NYSE	TMP	Tue, Dec 3, 1991	10.19	10.19	9.92	9.92
250	NYSE	TMP	Mon, Dec 2, 1991	9.92	10.19	9.92	10.19
249	NYSE	TMP	Fri, Nov 29, 1991	9.50	10.19	9.50	10.19
248	NYSE	TMP	Wed, Nov 27, 1991	9.37	9.78	9.37	9.78
247	NYSE	TMP	Tue, Nov 26, 1991	9.37	9.78	9.37	9.78
246	NYSE	TMP	Fri, Nov 22, 1991	9.64	9.64	9.64	9.64
245	NYSE	TMP	Thu, Nov 21, 1991	9.64	9.64	9.64	9.64
244	NYSE	TMP	Mon, Nov 18, 1991	9.37	10.19	9.37	9.37
243	NYSE	TMP	Fri, Nov 15, 1991	10.19	10.19	9.64	9.64
242	NYSE	TMP	Mon, Nov 11, 1991	10.19	10.19	10.19	10.19
241	NYSE	TMP	Thu, Nov 7, 1991	10.19	10.19	10.19	10.19
240	NYSE	TMP	Wed, Nov 6, 1991	9.92	9.92	9.92	9.92
239	NYSE	TMP	Tue, Nov 5, 1991	9.23	9.64	9.23	9.64
238	NYSE	TMP	Mon, Nov 4, 1991	9.23	9.23	9.09	9.09
237	NYSE	TMP	Fri, Nov 1, 1991	9.92	9.92	9.92	9.92
236	NYSE	TMP	Mon, Oct 28, 1991	9.23	9.23	9.23	9.23
235	NYSE	TMP	Fri, Oct 25, 1991	9.64	9.64	9.64	9.64
234	NYSE	TMP	Thu, Oct 24, 1991	9.37	9.37	9.09	9.09
233	NYSE	TMP	Mon, Oct 21, 1991	9.64	9.64	9.64	9.64
232	NYSE	TMP	Wed, Oct 16, 1991	9.09	9.09	9.09	9.09
231	NYSE	TMP	Fri, Oct 11, 1991	9.23	9.92	9.23	9.57
230	NYSE	TMP	Thu, Oct 10, 1991	9.09	9.09	9.09	9.09
229	NYSE	TMP	Wed, Oct 9, 1991	9.09	9.09	9.09	9.09
228	NYSE	TMP	Thu, Oct 3, 1991	9.23	9.64	9.23	9.64
227	NYSE	TMP	Tue, Oct 1, 1991	9.23	9.50	9.23	9.50
226	NYSE	TMP	Mon, Sep 30, 1991	9.23	9.23	9.09	9.09
225	NYSE	TMP	Fri, Sep 27, 1991	9.09	9.09	9.09	9.09
224	NYSE	TMP	Wed, Sep 18, 1991	9.44	9.44	9.44	9.44
223	NYSE	TMP	Tue, Sep 17, 1991	9.09	9.09	9.09	9.09
222	NYSE	TMP	Mon, Sep 16, 1991	9.37	9.37	9.37	9.37
221	NYSE	TMP	Fri, Sep 13, 1991	9.37	9.37	9.09	9.09
220	NYSE	TMP	Wed, Sep 4, 1991	9.09	9.37	9.09	9.37
219	NYSE	TMP	Tue, Sep 3, 1991	9.23	9.23	9.23	9.23
218	NYSE	TMP	Fri, Aug 30, 1991	9.37	9.37	9.37	9.37
217	NYSE	TMP	Wed, Aug 28, 1991	9.09	9.37	9.09	9.37
216	NYSE	TMP	Tue, Aug 27, 1991	9.09	9.37	9.09	9.37
215	NYSE	TMP	Mon, Aug 26, 1991	9.37	9.37	9.37	9.37
214	NYSE	TMP	Fri, Aug 23, 1991	9.37	9.37	9.37	9.37
213	NYSE	TMP	Thu, Aug 22, 1991	9.30	9.30	9.30	9.30
212	NYSE	TMP	Wed, Aug 21, 1991	9.64	9.64	9.64	9.64
211	NYSE	TMP	Tue, Aug 20, 1991	9.37	9.37	9.37	9.37
210	NYSE	TMP	Mon, Aug 19, 1991	9.50	9.64	9.23	9.64
209	NYSE	TMP	Fri, Aug 16, 1991	9.09	9.09	9.09	9.09
208	NYSE	TMP	Thu, Aug 15, 1991	9.50	9.50	9.09	9.09
207	NYSE	TMP	Wed, Aug 14, 1991	9.92	9.92	9.09	9.09
206	NYSE	TMP	Thu, Aug 8, 1991	9.64	9.64	9.64	9.64
205	NYSE	TMP	Wed, Aug 7, 1991	9.09	9.92	9.09	9.09
204	NYSE	TMP	Tue, Aug 6, 1991	9.50	9.64	9.50	9.64
203	NYSE	TMP	Mon, Aug 5, 1991	9.09	9.09	9.09	9.09
202	NYSE	TMP	Thu, Aug 1, 1991	9.09	9.64	9.09	9.64
201	NYSE	TMP	Wed, Jul 31, 1991	9.09	9.64	9.09	9.64
200	NYSE	TMP	Fri, Jul 26, 1991	9.64	9.64	9.64	9.64
199	NYSE	TMP	Wed, Jul 24, 1991	9.64	9.64	9.64	9.64
198	NYSE	TMP	Tue, Jul 23, 1991	9.09	9.09	9.09	9.09
197	NYSE	TMP	Mon, Jul 22, 1991	9.37	10.19	9.37	10.19
196	NYSE	TMP	Thu, Jul 18, 1991	9.64	9.64	9.64	9.64
195	NYSE	TMP	Wed, Jul 17, 1991	9.09	9.09	9.09	9.09
194	NYSE	TMP	Thu, Jul 11, 1991	9.64	9.64	9.64	9.64
193	NYSE	TMP	Tue, Jul 2, 1991	9.09	9.09	9.09	9.09
192	NYSE	TMP	Fri, Jun 28, 1991	9.37	9.92	9.09	9.09
191	NYSE	TMP	Tue, Jun 25, 1991	9.64	9.64	9.64	9.64
190	NYSE	TMP	Mon, Jun 24, 1991	9.37	9.37	9.37	9.37
189	NYSE	TMP	Fri, Jun 21, 1991	9.37	9.37	9.37	9.37
188	NYSE	TMP	Tue, Jun 18, 1991	9.64	9.64	9.64	9.64
187	NYSE	TMP	Mon, Jun 17, 1991	9.78	9.78	9.78	9.78
186	NYSE	TMP	Fri, Jun 14, 1991	9.92	9.92	9.92	9.92
185	NYSE	TMP	Thu, Jun 13, 1991	9.92	9.92	9.64	9.64
184	NYSE	TMP	Wed, Jun 12, 1991	9.64	9.64	9.64	9.64
183	NYSE	TMP	Tue, Jun 11, 1991	9.37	9.64	9.37	9.64
182	NYSE	TMP	Mon, Jun 10, 1991	9.64	9.64	9.64	9.64
181	NYSE	TMP	Fri, Jun 7, 1991	9.64	9.64	9.37	9.37
180	NYSE	TMP	Thu, Jun 6, 1991	9.37	9.37	9.37	9.37
179	NYSE	TMP	Mon, Jun 3, 1991	9.92	9.92	9.64	9.64
178	NYSE	TMP	Tue, May 28, 1991	9.37	9.37	9.37	9.37
177	NYSE	TMP	Fri, May 24, 1991	9.37	9.37	9.37	9.37
176	NYSE	TMP	Thu, May 23, 1991	9.37	9.37	9.37	9.37
175	NYSE	TMP	Wed, May 22, 1991	9.71	9.71	9.71	9.71
174	NYSE	TMP	Fri, May 17, 1991	9.37	9.37	9.37	9.37
173	NYSE	TMP	Thu, May 16, 1991	9.78	9.78	9.78	9.78
172	NYSE	TMP	Wed, May 15, 1991	10.19	10.19	10.19	10.19
171	NYSE	TMP	Mon, May 13, 1991	9.92	9.92	9.37	9.37
170	NYSE	TMP	Fri, May 10, 1991	9.37	9.37	9.37	9.37
169	NYSE	TMP	Thu, May 9, 1991	9.92	9.92	9.64	9.64
168	NYSE	TMP	Wed, May 8, 1991	9.78	9.78	9.78	9.78
167	NYSE	TMP	Tue, May 7, 1991	10.19	10.19	10.19	10.19
166	NYSE	TMP	Mon, May 6, 1991	9.37	9.64	9.37	9.64
165	NYSE	TMP	Wed, May 1, 1991	9.92	9.92	9.92	9.92
164	NYSE	TMP	Fri, Apr 26, 1991	9.64	9.64	9.64	9.64
163	NYSE	TMP	Mon, Apr 22, 1991	9.37	10.19	9.37	9.78
162	NYSE	TMP	Fri, Apr 19, 1991	9.78	9.78	9.78	9.78
161	NYSE	TMP	Wed, Apr 17, 1991	9.64	9.64	9.64	9.64
160	NYSE	TMP	Tue, Apr 16, 1991	10.19	10.19	10.19	10.19
159	NYSE	TMP	Mon, Apr 15, 1991	10.19	10.19	9.37	9.64
158	NYSE	TMP	Fri, Apr 12, 1991	9.37	9.37	9.37	9.37
157	NYSE	TMP	Wed, Apr 10, 1991	9.37	9.37	9.37	9.37
156	NYSE	TMP	Fri, Apr 5, 1991	9.92	9.92	9.92	9.92
155	NYSE	TMP	Wed, Apr 3, 1991	9.50	9.50	9.37	9.37
154	NYSE	TMP	Mon, Apr 1, 1991	9.37	9.37	9.37	9.37
153	NYSE	TMP	Thu, Mar 28, 1991	9.92	9.92	9.37	9.37
152	NYSE	TMP	Tue, Mar 26, 1991	10.19	10.19	9.64	9.64
151	NYSE	TMP	Mon, Mar 18, 1991	9.37	9.37	9.37	9.37
150	NYSE	TMP	Fri, Mar 15, 1991	9.78	10.19	9.37	9.37
149	NYSE	TMP	Fri, Mar 8, 1991	10.19	10.19	10.19	10.19
148	NYSE	TMP	Thu, Mar 7, 1991	9.09	9.09	9.09	9.09
147	NYSE	TMP	Wed, Mar 6, 1991	9.37	9.37	9.37	9.37
146	NYSE	TMP	Tue, Mar 5, 1991	9.64	9.64	9.64	9.64
145	NYSE	TMP	Fri, Mar 1, 1991	9.37	10.19	9.37	10.19
144	NYSE	TMP	Thu, Feb 28, 1991	9.64	9.64	9.64	9.64
143	NYSE	TMP	Wed, Feb 27, 1991	9.37	9.64	8.88	9.64
142	NYSE	TMP	Mon, Feb 25, 1991	9.64	9.64	9.64	9.64
141	NYSE	TMP	Wed, Feb 20, 1991	8.82	8.82	8.68	8.68
140	NYSE	TMP	Tue, Feb 19, 1991	9.37	9.37	8.68	8.68
139	NYSE	TMP	Fri, Feb 15, 1991	9.64	9.64	8.54	9.37
138	NYSE	TMP	Thu, Feb 14, 1991	8.82	8.82	8.54	8.54
137	NYSE	TMP	Wed, Feb 13, 1991	8.26	8.82	8.26	8.82
136	NYSE	TMP	Mon, Feb 11, 1991	8.82	8.82	8.82	8.82
135	NYSE	TMP	Thu, Feb 7, 1991	8.26	8.26	7.78	7.92
134	NYSE	TMP	Thu, Jan 31, 1991	8.26	8.26	8.26	8.26
133	NYSE	TMP	Wed, Jan 30, 1991	8.26	8.26	8.26	8.26
132	NYSE	TMP	Tue, Jan 29, 1991	7.99	8.26	7.99	8.26
131	NYSE	TMP	Mon, Jan 28, 1991	8.13	8.13	8.13	8.13
130	NYSE	TMP	Thu, Jan 24, 1991	7.44	7.44	7.44	7.44
129	NYSE	TMP	Wed, Jan 23, 1991	7.99	8.26	7.99	8.13
128	NYSE	TMP	Fri, Jan 18, 1991	7.44	7.44	7.44	7.44
127	NYSE	TMP	Thu, Jan 17, 1991	7.44	8.26	7.44	8.26
126	NYSE	TMP	Tue, Jan 15, 1991	7.58	8.26	7.44	8.26
125	NYSE	TMP	Mon, Jan 14, 1991	7.65	7.65	7.65	7.65
124	NYSE	TMP	Fri, Jan 11, 1991	7.44	7.44	7.44	7.44
123	NYSE	TMP	Thu, Jan 10, 1991	7.44	8.26	7.44	8.26
122	NYSE	TMP	Mon, Jan 7, 1991	7.92	7.92	7.92	7.92
121	NYSE	TMP	Fri, Jan 4, 1991	8.54	8.54	8.54	8.54
120	NYSE	TMP	Wed, Jan 2, 1991	8.54	8.54	7.44	8.13
119	NYSE	TMP	Mon, Dec 31, 1990	7.71	8.54	7.71	8.54
118	NYSE	TMP	Fri, Dec 28, 1990	7.44	7.44	7.44	7.44
117	NYSE	TMP	Thu, Dec 27, 1990	7.44	8.26	7.44	8.26
116	NYSE	TMP	Fri, Dec 21, 1990	7.51	7.58	7.51	7.58
115	NYSE	TMP	Thu, Dec 20, 1990	8.26	8.54	7.71	7.92
114	NYSE	TMP	Wed, Dec 19, 1990	7.71	8.54	7.71	8.54
113	NYSE	TMP	Mon, Dec 17, 1990	8.26	8.26	7.71	8.13
112	NYSE	TMP	Fri, Dec 14, 1990	7.99	7.99	7.99	7.99
111	NYSE	TMP	Thu, Dec 13, 1990	8.40	8.40	8.40	8.40
110	NYSE	TMP	Wed, Dec 12, 1990	8.75	9.09	8.40	8.40
109	NYSE	TMP	Tue, Dec 11, 1990	8.95	8.95	8.95	8.95
108	NYSE	TMP	Thu, Dec 6, 1990	8.54	9.02	8.54	8.82
107	NYSE	TMP	Wed, Dec 5, 1990	9.23	9.23	8.75	8.95
106	NYSE	TMP	Tue, Dec 4, 1990	9.23	9.23	9.23	9.23
105	NYSE	TMP	Mon, Dec 3, 1990	8.54	9.09	8.54	8.82
104	NYSE	TMP	Fri, Nov 30, 1990	9.23	9.23	8.54	8.54
103	NYSE	TMP	Mon, Nov 26, 1990	8.88	9.23	8.68	9.23
102	NYSE	TMP	Wed, Nov 21, 1990	8.95	9.09	8.82	8.82
101	NYSE	TMP	Tue, Nov 20, 1990	8.13	8.13	8.13	8.13
100	NYSE	TMP	Mon, Nov 19, 1990	8.95	8.95	8.54	8.54
99	NYSE	TMP	Thu, Nov 15, 1990	8.95	8.95	7.85	8.95
98	NYSE	TMP	Wed, Nov 14, 1990	8.26	8.40	8.26	8.40
97	NYSE	TMP	Tue, Nov 13, 1990	8.26	8.26	8.26	8.26
96	NYSE	TMP	Fri, Nov 9, 1990	8.13	8.13	8.13	8.13
95	NYSE	TMP	Tue, Nov 6, 1990	8.26	8.26	8.26	8.26
94	NYSE	TMP	Mon, Nov 5, 1990	7.44	7.44	7.44	7.44
93	NYSE	TMP	Thu, Nov 1, 1990	8.13	8.13	8.13	8.13
92	NYSE	TMP	Wed, Oct 31, 1990	7.99	7.99	7.99	7.99
91	NYSE	TMP	Tue, Oct 30, 1990	7.71	7.71	7.71	7.71
90	NYSE	TMP	Fri, Oct 26, 1990	8.26	8.26	7.71	7.71
89	NYSE	TMP	Thu, Oct 25, 1990	8.13	8.13	8.13	8.13
88	NYSE	TMP	Tue, Oct 23, 1990	8.13	8.26	7.85	8.26
87	NYSE	TMP	Mon, Oct 22, 1990	8.13	8.26	7.71	8.26
86	NYSE	TMP	Fri, Oct 19, 1990	8.13	8.13	8.13	8.13
85	NYSE	TMP	Thu, Oct 18, 1990	7.71	8.54	7.71	8.54
84	NYSE	TMP	Mon, Oct 15, 1990	8.54	8.54	8.54	8.54
83	NYSE	TMP	Fri, Oct 12, 1990	8.54	8.54	8.54	8.54
82	NYSE	TMP	Thu, Oct 11, 1990	8.26	8.26	8.26	8.26
81	NYSE	TMP	Wed, Oct 10, 1990	8.26	8.26	8.26	8.26
80	NYSE	TMP	Tue, Oct 9, 1990	8.26	8.26	8.26	8.26
79	NYSE	TMP	Thu, Oct 4, 1990	8.82	9.09	8.82	9.09
78	NYSE	TMP	Wed, Oct 3, 1990	9.09	9.09	9.09	9.09
77	NYSE	TMP	Tue, Oct 2, 1990	9.09	9.09	8.26	8.26
76	NYSE	TMP	Mon, Oct 1, 1990	8.95	8.95	8.95	8.95
75	NYSE	TMP	Fri, Sep 28, 1990	8.88	8.88	8.88	8.88
74	NYSE	TMP	Thu, Sep 27, 1990	8.33	8.88	8.33	8.33
73	NYSE	TMP	Wed, Sep 26, 1990	8.40	8.54	8.40	8.54
72	NYSE	TMP	Tue, Sep 25, 1990	8.40	9.09	8.40	9.09
71	NYSE	TMP	Mon, Sep 24, 1990	9.09	9.09	8.26	9.09
70	NYSE	TMP	Wed, Sep 19, 1990	8.26	8.26	8.26	8.26
69	NYSE	TMP	Tue, Sep 18, 1990	9.09	9.09	9.09	9.09
68	NYSE	TMP	Mon, Sep 17, 1990	8.68	8.68	8.68	8.68
67	NYSE	TMP	Fri, Sep 14, 1990	8.26	8.26	8.26	8.26
66	NYSE	TMP	Thu, Sep 13, 1990	8.26	8.26	8.26	8.26
65	NYSE	TMP	Tue, Sep 11, 1990	8.26	8.26	8.26	8.26
64	NYSE	TMP	Mon, Sep 10, 1990	8.26	9.09	8.26	9.09
63	NYSE	TMP	Thu, Sep 6, 1990	8.26	8.26	8.26	8.26
62	NYSE	TMP	Fri, Aug 31, 1990	9.37	9.37	9.37	9.37
61	NYSE	TMP	Thu, Aug 30, 1990	8.54	8.54	8.54	8.54
60	NYSE	TMP	Wed, Aug 29, 1990	8.82	8.82	8.26	8.82
59	NYSE	TMP	Mon, Aug 27, 1990	8.82	9.23	8.26	8.95
58	NYSE	TMP	Fri, Aug 24, 1990	8.47	8.68	8.47	8.68
57	NYSE	TMP	Fri, Aug 17, 1990	8.54	9.09	8.54	9.09
56	NYSE	TMP	Thu, Aug 16, 1990	9.23	9.23	8.88	9.02
55	NYSE	TMP	Thu, Aug 9, 1990	8.95	8.95	8.95	8.95
54	NYSE	TMP	Tue, Aug 7, 1990	8.54	8.54	8.54	8.54
53	NYSE	TMP	Mon, Aug 6, 1990	9.30	9.30	8.82	8.82
52	NYSE	TMP	Wed, Aug 1, 1990	9.37	9.37	9.37	9.37
51	NYSE	TMP	Tue, Jul 31, 1990	9.37	9.37	9.09	9.09
50	NYSE	TMP	Mon, Jul 30, 1990	9.37	9.37	9.37	9.37
49	NYSE	TMP	Fri, Jul 27, 1990	9.09	9.09	9.09	9.09
48	NYSE	TMP	Thu, Jul 26, 1990	8.82	9.37	8.82	9.09
47	NYSE	TMP	Wed, Jul 25, 1990	9.50	9.50	9.50	9.50
46	NYSE	TMP	Tue, Jul 24, 1990	9.09	9.09	9.09	9.09
45	NYSE	TMP	Fri, Jul 20, 1990	9.09	9.64	9.09	9.64
44	NYSE	TMP	Thu, Jul 19, 1990	9.09	9.37	9.09	9.37
43	NYSE	TMP	Tue, Jul 17, 1990	9.09	9.09	9.09	9.09
42	NYSE	TMP	Mon, Jul 16, 1990	9.09	9.50	9.09	9.09
41	NYSE	TMP	Fri, Jul 13, 1990	9.37	9.37	9.37	9.37
40	NYSE	TMP	Thu, Jul 12, 1990	9.50	9.50	9.50	9.50
39	NYSE	TMP	Tue, Jul 10, 1990	9.57	9.92	9.57	9.92
38	NYSE	TMP	Mon, Jul 9, 1990	10.33	10.33	10.33	10.33
37	NYSE	TMP	Fri, Jul 6, 1990	9.50	9.50	9.50	9.50
36	NYSE	TMP	Tue, Jul 3, 1990	9.50	9.85	9.50	9.85
35	NYSE	TMP	Mon, Jul 2, 1990	10.33	10.33	10.33	10.33
34	NYSE	TMP	Fri, Jun 29, 1990	9.78	9.92	9.50	9.92
33	NYSE	TMP	Thu, Jun 28, 1990	9.92	9.92	9.92	9.92
32	NYSE	TMP	Wed, Jun 27, 1990	9.50	9.50	9.50	9.50
31	NYSE	TMP	Fri, Jun 22, 1990	10.19	10.19	10.19	10.19
30	NYSE	TMP	Tue, Jun 19, 1990	9.92	9.92	9.92	9.92
29	NYSE	TMP	Mon, Jun 18, 1990	9.92	9.92	9.92	9.92
28	NYSE	TMP	Fri, Jun 15, 1990	10.33	10.47	9.92	10.47
27	NYSE	TMP	Thu, Jun 14, 1990	9.92	10.06	9.92	10.06
26	NYSE	TMP	Wed, Jun 13, 1990	10.61	10.61	10.06	10.06
25	NYSE	TMP	Tue, Jun 12, 1990	10.61	10.61	10.19	10.19
24	NYSE	TMP	Wed, Jun 6, 1990	10.06	10.06	10.06	10.06
23	NYSE	TMP	Mon, Jun 4, 1990	10.06	10.06	10.06	10.06
22	NYSE	TMP	Fri, Jun 1, 1990	10.33	10.33	10.06	10.06
21	NYSE	TMP	Wed, May 30, 1990	10.74	10.74	10.74	10.74
20	NYSE	TMP	Tue, May 29, 1990	10.06	10.33	10.06	10.33
19	NYSE	TMP	Mon, May 21, 1990	10.19	10.19	10.19	10.19
18	NYSE	TMP	Fri, May 18, 1990	10.74	10.74	10.74	10.74
17	NYSE	TMP	Tue, May 15, 1990	10.19	10.61	10.19	10.61
16	NYSE	TMP	Mon, May 14, 1990	10.19	10.61	10.19	10.61
15	NYSE	TMP	Thu, May 10, 1990	10.19	10.61	10.19	10.19
14	NYSE	TMP	Wed, May 9, 1990	10.74	10.74	10.74	10.74
13	NYSE	TMP	Tue, May 1, 1990	10.61	10.61	10.61	10.61
12	NYSE	TMP	Mon, Apr 30, 1990	10.74	10.74	10.74	10.74
11	NYSE	TMP	Fri, Apr 27, 1990	10.06	10.06	10.06	10.06
10	NYSE	TMP	Tue, Apr 24, 1990	10.06	10.06	10.06	10.06
9	NYSE	TMP	Mon, Apr 23, 1990	10.19	10.74	10.19	10.74
8	NYSE	TMP	Wed, Apr 18, 1990	10.74	10.74	10.61	10.74
7	NYSE	TMP	Tue, Apr 17, 1990	10.47	10.47	10.47	10.47
6	NYSE	TMP	Mon, Apr 16, 1990	11.02	11.02	11.02	11.02
5	NYSE	TMP	Fri, Apr 6, 1990	10.47	10.88	10.47	10.88
4	NYSE	TMP	Thu, Apr 5, 1990	11.02	11.02	10.61	10.61
3	NYSE	TMP	Mon, Apr 2, 1990	10.47	11.02	10.47	11.02
2	NYSE	TMP	Thu, Mar 29, 1990	10.88	10.88	10.88	10.88
1	NYSE	TMP	Wed, Mar 28, 1990	10.19	10.74	10.19	10.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Tompkins Financial Corp NYSE:TMP 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