Trane Technologies PLC NYSE:TT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TT	Fri, Apr 19, 2024	291.42	293.25	286.32	288.27
7999	NYSE	TT	Thu, Apr 18, 2024	295.54	295.54	289.34	289.56
7998	NYSE	TT	Wed, Apr 17, 2024	297.02	298.69	290.31	293.09
7997	NYSE	TT	Tue, Apr 16, 2024	292.99	296.84	290.28	295.63
7996	NYSE	TT	Mon, Apr 15, 2024	301.82	304.15	293.83	293.88
7995	NYSE	TT	Fri, Apr 12, 2024	295.06	297.63	294.17	296.96
7994	NYSE	TT	Thu, Apr 11, 2024	297.44	299.43	295.95	297.24
7993	NYSE	TT	Wed, Apr 10, 2024	296.24	300.28	294.18	298.54
7992	NYSE	TT	Tue, Apr 9, 2024	305.69	305.99	295.59	301.22
7991	NYSE	TT	Mon, Apr 8, 2024	306.00	306.98	302.79	303.84
7990	NYSE	TT	Fri, Apr 5, 2024	299.96	305.59	298.93	304.67
7989	NYSE	TT	Thu, Apr 4, 2024	304.97	306.13	296.77	297.51
7988	NYSE	TT	Wed, Apr 3, 2024	297.81	303.14	297.59	301.34
7987	NYSE	TT	Tue, Apr 2, 2024	297.91	298.95	293.08	297.51
7986	NYSE	TT	Mon, Apr 1, 2024	299.50	299.91	296.11	296.73
7985	NYSE	TT	Thu, Mar 28, 2024	297.88	300.77	296.00	300.20
7984	NYSE	TT	Wed, Mar 27, 2024	300.72	301.88	296.89	299.71
7983	NYSE	TT	Tue, Mar 26, 2024	299.00	301.66	299.00	299.28
7982	NYSE	TT	Mon, Mar 25, 2024	299.60	300.75	298.42	299.63
7981	NYSE	TT	Fri, Mar 22, 2024	303.55	304.30	299.74	300.29
7980	NYSE	TT	Thu, Mar 21, 2024	299.37	305.00	298.00	303.89
7979	NYSE	TT	Wed, Mar 20, 2024	296.51	298.77	294.78	298.62
7978	NYSE	TT	Tue, Mar 19, 2024	291.77	295.58	290.98	295.03
7977	NYSE	TT	Mon, Mar 18, 2024	293.82	294.84	291.25	291.77
7976	NYSE	TT	Fri, Mar 15, 2024	289.00	293.22	288.52	291.41
7975	NYSE	TT	Thu, Mar 14, 2024	290.10	294.47	288.83	291.94
7974	NYSE	TT	Wed, Mar 13, 2024	288.50	288.82	285.62	285.93
7973	NYSE	TT	Tue, Mar 12, 2024	282.92	288.29	281.46	287.71
7972	NYSE	TT	Mon, Mar 11, 2024	283.01	283.99	279.00	282.92
7971	NYSE	TT	Fri, Mar 8, 2024	288.01	288.81	283.34	284.85
7970	NYSE	TT	Thu, Mar 7, 2024	288.04	289.51	286.75	287.45
7969	NYSE	TT	Wed, Mar 6, 2024	285.40	287.74	284.26	286.34
7968	NYSE	TT	Tue, Mar 5, 2024	287.15	289.23	282.73	284.06
7967	NYSE	TT	Mon, Mar 4, 2024	286.00	289.79	285.03	288.13
7966	NYSE	TT	Fri, Mar 1, 2024	281.88	286.70	281.51	285.98
7965	NYSE	TT	Thu, Feb 29, 2024	283.64	283.95	281.66	281.97
7964	NYSE	TT	Wed, Feb 28, 2024	284.92	286.95	283.00	282.80
7963	NYSE	TT	Tue, Feb 27, 2024	284.64	285.48	281.97	283.52
7962	NYSE	TT	Mon, Feb 26, 2024	282.91	286.59	282.47	284.83
7961	NYSE	TT	Fri, Feb 23, 2024	283.37	285.19	281.27	281.82
7960	NYSE	TT	Thu, Feb 22, 2024	280.62	283.25	280.50	282.28
7959	NYSE	TT	Wed, Feb 21, 2024	275.86	277.40	274.77	276.57
7958	NYSE	TT	Tue, Feb 20, 2024	272.23	277.06	270.50	276.16
7957	NYSE	TT	Fri, Feb 16, 2024	272.57	275.97	271.75	272.17
7956	NYSE	TT	Thu, Feb 15, 2024	273.93	274.25	271.78	272.96
7955	NYSE	TT	Wed, Feb 14, 2024	272.33	273.68	270.69	272.81
7954	NYSE	TT	Tue, Feb 13, 2024	266.93	270.28	265.37	269.37
7953	NYSE	TT	Mon, Feb 12, 2024	275.17	275.20	271.53	272.02
7952	NYSE	TT	Fri, Feb 9, 2024	269.90	275.49	269.90	275.44
7951	NYSE	TT	Thu, Feb 8, 2024	274.46	274.46	269.61	269.94
7950	NYSE	TT	Wed, Feb 7, 2024	272.89	276.33	271.69	273.43
7949	NYSE	TT	Tue, Feb 6, 2024	272.03	272.95	268.60	270.23
7948	NYSE	TT	Mon, Feb 5, 2024	273.80	275.43	269.77	271.80
7947	NYSE	TT	Fri, Feb 2, 2024	272.00	278.81	270.49	276.78
7946	NYSE	TT	Thu, Feb 1, 2024	268.50	272.07	263.12	270.74
7945	NYSE	TT	Wed, Jan 31, 2024	257.33	257.73	250.79	252.05
7944	NYSE	TT	Tue, Jan 30, 2024	254.05	259.09	252.03	257.75
7943	NYSE	TT	Mon, Jan 29, 2024	251.91	254.97	250.77	254.76
7942	NYSE	TT	Fri, Jan 26, 2024	251.16	253.17	250.06	251.51
7941	NYSE	TT	Thu, Jan 25, 2024	253.00	253.54	250.67	252.12
7940	NYSE	TT	Wed, Jan 24, 2024	254.50	255.00	251.05	251.13
7939	NYSE	TT	Tue, Jan 23, 2024	251.95	253.56	249.21	253.15
7938	NYSE	TT	Mon, Jan 22, 2024	250.62	253.29	250.11	252.63
7937	NYSE	TT	Fri, Jan 19, 2024	249.00	249.89	245.30	248.92
7936	NYSE	TT	Thu, Jan 18, 2024	245.33	247.83	244.11	247.33
7935	NYSE	TT	Wed, Jan 17, 2024	242.81	246.46	242.81	244.43
7934	NYSE	TT	Tue, Jan 16, 2024	245.60	246.72	243.84	245.52
7933	NYSE	TT	Fri, Jan 12, 2024	247.76	247.76	244.24	246.15
7932	NYSE	TT	Thu, Jan 11, 2024	247.12	247.47	242.49	245.99
7931	NYSE	TT	Wed, Jan 10, 2024	245.00	246.29	244.08	245.88
7930	NYSE	TT	Tue, Jan 9, 2024	241.91	244.65	240.51	244.49
7929	NYSE	TT	Mon, Jan 8, 2024	240.90	243.20	239.03	243.13
7928	NYSE	TT	Fri, Jan 5, 2024	240.41	241.91	238.14	240.56
7927	NYSE	TT	Thu, Jan 4, 2024	236.50	241.09	236.33	239.69
7926	NYSE	TT	Wed, Jan 3, 2024	239.08	239.28	233.76	235.96
7925	NYSE	TT	Tue, Jan 2, 2024	241.45	243.82	239.83	240.63
7924	NYSE	TT	Fri, Dec 29, 2023	243.29	244.84	242.87	243.90
7923	NYSE	TT	Thu, Dec 28, 2023	242.29	245.27	242.02	243.81
7922	NYSE	TT	Wed, Dec 27, 2023	243.11	244.89	242.83	243.95
7921	NYSE	TT	Tue, Dec 26, 2023	242.37	244.54	241.57	243.74
7920	NYSE	TT	Fri, Dec 22, 2023	244.00	244.78	241.51	242.40
7919	NYSE	TT	Thu, Dec 21, 2023	240.10	243.63	239.25	243.40
7918	NYSE	TT	Wed, Dec 20, 2023	241.06	243.18	238.40	238.55
7917	NYSE	TT	Tue, Dec 19, 2023	240.33	242.00	239.66	241.79
7916	NYSE	TT	Mon, Dec 18, 2023	239.98	240.52	238.27	240.10
7915	NYSE	TT	Fri, Dec 15, 2023	234.84	241.40	234.45	239.92
7914	NYSE	TT	Thu, Dec 14, 2023	239.25	241.21	235.52	238.90
7913	NYSE	TT	Wed, Dec 13, 2023	239.75	239.76	235.37	238.05
7912	NYSE	TT	Tue, Dec 12, 2023	236.35	239.80	235.85	239.32
7911	NYSE	TT	Mon, Dec 11, 2023	235.03	238.38	235.02	237.39
7910	NYSE	TT	Fri, Dec 8, 2023	233.44	235.72	232.61	234.00
7909	NYSE	TT	Thu, Dec 7, 2023	231.43	231.44	229.07	231.35
7908	NYSE	TT	Wed, Dec 6, 2023	230.79	233.70	229.59	230.47
7907	NYSE	TT	Tue, Dec 5, 2023	228.18	230.26	227.86	229.58
7906	NYSE	TT	Mon, Dec 4, 2023	226.18	229.03	226.18	228.48
7905	NYSE	TT	Fri, Dec 1, 2023	226.00	228.31	224.98	227.53
7904	NYSE	TT	Thu, Nov 30, 2023	221.33	225.90	221.22	225.41
7903	NYSE	TT	Wed, Nov 29, 2023	225.20	225.87	221.93	221.88
7902	NYSE	TT	Tue, Nov 28, 2023	225.83	225.83	221.56	222.71
7901	NYSE	TT	Mon, Nov 27, 2023	227.72	228.40	225.40	225.98
7900	NYSE	TT	Fri, Nov 24, 2023	226.52	228.58	225.67	228.56
7899	NYSE	TT	Wed, Nov 22, 2023	227.17	228.81	225.59	227.46
7898	NYSE	TT	Tue, Nov 21, 2023	226.41	228.74	225.90	226.03
7897	NYSE	TT	Mon, Nov 20, 2023	228.50	228.95	225.52	226.95
7896	NYSE	TT	Fri, Nov 17, 2023	228.00	228.89	226.43	228.62
7895	NYSE	TT	Thu, Nov 16, 2023	226.99	229.40	226.32	226.54
7894	NYSE	TT	Wed, Nov 15, 2023	228.64	229.78	225.42	225.71
7893	NYSE	TT	Tue, Nov 14, 2023	228.21	229.94	226.49	229.05
7892	NYSE	TT	Mon, Nov 13, 2023	224.52	226.29	223.24	224.44
7891	NYSE	TT	Fri, Nov 10, 2023	221.98	226.16	221.86	225.48
7890	NYSE	TT	Thu, Nov 9, 2023	221.98	223.63	220.62	220.99
7889	NYSE	TT	Wed, Nov 8, 2023	220.07	222.53	219.69	221.84
7888	NYSE	TT	Tue, Nov 7, 2023	216.02	220.17	214.35	219.67
7887	NYSE	TT	Mon, Nov 6, 2023	217.73	218.74	215.36	217.12
7886	NYSE	TT	Fri, Nov 3, 2023	217.50	219.50	215.52	218.00
7885	NYSE	TT	Thu, Nov 2, 2023	215.50	216.71	211.31	213.11
7884	NYSE	TT	Wed, Nov 1, 2023	200.57	214.78	200.00	213.50
7883	NYSE	TT	Tue, Oct 31, 2023	187.05	191.03	186.24	190.31
7882	NYSE	TT	Mon, Oct 30, 2023	187.34	189.26	185.75	188.08
7881	NYSE	TT	Fri, Oct 27, 2023	187.25	188.24	184.24	184.69
7880	NYSE	TT	Thu, Oct 26, 2023	187.33	190.85	186.87	187.43
7879	NYSE	TT	Wed, Oct 25, 2023	185.48	188.54	184.02	184.42
7878	NYSE	TT	Tue, Oct 24, 2023	189.82	189.82	185.85	186.56
7877	NYSE	TT	Mon, Oct 23, 2023	187.63	190.40	186.28	187.90
7876	NYSE	TT	Fri, Oct 20, 2023	190.29	191.35	186.56	187.27
7875	NYSE	TT	Thu, Oct 19, 2023	194.99	197.17	189.74	191.32
7874	NYSE	TT	Wed, Oct 18, 2023	206.90	206.90	195.81	195.98
7873	NYSE	TT	Tue, Oct 17, 2023	207.46	210.85	205.79	209.19
7872	NYSE	TT	Mon, Oct 16, 2023	207.78	210.27	206.67	208.10
7871	NYSE	TT	Fri, Oct 13, 2023	208.00	209.23	202.81	204.69
7870	NYSE	TT	Thu, Oct 12, 2023	211.71	211.71	204.94	206.86
7869	NYSE	TT	Wed, Oct 11, 2023	208.30	211.40	208.30	211.30
7868	NYSE	TT	Tue, Oct 10, 2023	204.84	209.20	204.56	208.55
7867	NYSE	TT	Mon, Oct 9, 2023	203.30	205.15	200.39	204.31
7866	NYSE	TT	Fri, Oct 6, 2023	198.72	205.84	198.58	204.30
7865	NYSE	TT	Thu, Oct 5, 2023	201.98	202.18	199.43	200.82
7864	NYSE	TT	Wed, Oct 4, 2023	196.96	201.19	196.23	200.39
7863	NYSE	TT	Tue, Oct 3, 2023	198.32	200.18	194.84	196.26
7862	NYSE	TT	Mon, Oct 2, 2023	202.65	203.57	197.76	198.10
7861	NYSE	TT	Fri, Sep 29, 2023	205.62	206.04	202.72	202.91
7860	NYSE	TT	Thu, Sep 28, 2023	200.63	208.03	200.63	204.19
7859	NYSE	TT	Wed, Sep 27, 2023	199.40	200.40	197.47	200.06
7858	NYSE	TT	Tue, Sep 26, 2023	199.82	200.81	196.64	197.30
7857	NYSE	TT	Mon, Sep 25, 2023	199.33	201.65	199.33	201.17
7856	NYSE	TT	Fri, Sep 22, 2023	198.31	201.75	198.31	200.45
7855	NYSE	TT	Thu, Sep 21, 2023	200.48	201.00	197.93	198.02
7854	NYSE	TT	Wed, Sep 20, 2023	204.48	205.13	200.86	201.24
7853	NYSE	TT	Tue, Sep 19, 2023	203.30	203.78	200.64	203.11
7852	NYSE	TT	Mon, Sep 18, 2023	202.40	205.53	201.63	203.73
7851	NYSE	TT	Fri, Sep 15, 2023	201.38	204.62	200.89	202.49
7850	NYSE	TT	Thu, Sep 14, 2023	207.50	208.45	200.17	202.05
7849	NYSE	TT	Wed, Sep 13, 2023	207.85	209.66	206.28	207.32
7848	NYSE	TT	Tue, Sep 12, 2023	209.70	211.58	207.42	208.46
7847	NYSE	TT	Mon, Sep 11, 2023	206.94	210.79	206.00	210.40
7846	NYSE	TT	Fri, Sep 8, 2023	206.67	207.03	204.63	205.94
7845	NYSE	TT	Thu, Sep 7, 2023	204.82	206.96	201.97	206.51
7844	NYSE	TT	Wed, Sep 6, 2023	201.47	204.41	201.06	204.20
7843	NYSE	TT	Tue, Sep 5, 2023	204.69	205.16	198.97	200.54
7842	NYSE	TT	Fri, Sep 1, 2023	206.51	206.90	204.65	205.23
7841	NYSE	TT	Thu, Aug 31, 2023	205.95	206.99	205.24	205.26
7840	NYSE	TT	Wed, Aug 30, 2023	206.00	206.92	205.02	205.18
7839	NYSE	TT	Tue, Aug 29, 2023	203.10	205.79	201.60	205.77
7838	NYSE	TT	Mon, Aug 28, 2023	202.96	204.73	202.59	203.61
7837	NYSE	TT	Fri, Aug 25, 2023	200.69	203.47	199.53	202.58
7836	NYSE	TT	Thu, Aug 24, 2023	201.35	203.42	199.27	199.35
7835	NYSE	TT	Wed, Aug 23, 2023	197.62	202.18	197.07	201.47
7834	NYSE	TT	Tue, Aug 22, 2023	198.75	199.24	196.31	197.23
7833	NYSE	TT	Mon, Aug 21, 2023	196.91	199.06	195.32	198.42
7832	NYSE	TT	Fri, Aug 18, 2023	196.32	198.69	196.05	196.95
7831	NYSE	TT	Thu, Aug 17, 2023	203.00	203.46	197.21	197.63
7830	NYSE	TT	Wed, Aug 16, 2023	202.32	205.26	202.00	203.13
7829	NYSE	TT	Tue, Aug 15, 2023	203.44	204.44	202.46	203.04
7828	NYSE	TT	Mon, Aug 14, 2023	202.42	204.95	201.72	204.85
7827	NYSE	TT	Fri, Aug 11, 2023	201.66	204.24	201.66	203.16
7826	NYSE	TT	Thu, Aug 10, 2023	202.01	204.84	200.81	202.13
7825	NYSE	TT	Wed, Aug 9, 2023	205.13	205.96	201.71	202.05
7824	NYSE	TT	Tue, Aug 8, 2023	207.00	207.01	204.37	205.54
7823	NYSE	TT	Mon, Aug 7, 2023	205.49	209.17	205.29	208.35
7822	NYSE	TT	Fri, Aug 4, 2023	207.55	207.55	203.38	204.19
7821	NYSE	TT	Thu, Aug 3, 2023	205.29	208.34	202.99	205.25
7820	NYSE	TT	Wed, Aug 2, 2023	201.69	208.66	200.00	205.06
7819	NYSE	TT	Tue, Aug 1, 2023	198.94	201.84	197.88	199.03
7818	NYSE	TT	Mon, Jul 31, 2023	199.91	200.07	198.06	199.44
7817	NYSE	TT	Fri, Jul 28, 2023	199.61	199.74	197.98	198.56
7816	NYSE	TT	Thu, Jul 27, 2023	195.21	197.89	194.58	197.12
7815	NYSE	TT	Wed, Jul 26, 2023	193.62	194.73	192.56	194.28
7814	NYSE	TT	Tue, Jul 25, 2023	194.07	195.34	193.31	194.43
7813	NYSE	TT	Mon, Jul 24, 2023	194.21	196.95	194.01	194.47
7812	NYSE	TT	Fri, Jul 21, 2023	195.61	196.02	192.43	193.89
7811	NYSE	TT	Thu, Jul 20, 2023	196.93	196.93	193.59	195.62
7810	NYSE	TT	Wed, Jul 19, 2023	197.56	199.00	195.17	195.85
7809	NYSE	TT	Tue, Jul 18, 2023	197.79	199.79	197.79	199.20
7808	NYSE	TT	Mon, Jul 17, 2023	195.60	199.83	195.60	198.85
7807	NYSE	TT	Fri, Jul 14, 2023	195.54	196.56	194.16	196.31
7806	NYSE	TT	Thu, Jul 13, 2023	193.78	195.73	193.04	195.44
7805	NYSE	TT	Wed, Jul 12, 2023	195.69	197.39	193.92	194.48
7804	NYSE	TT	Tue, Jul 11, 2023	194.38	195.18	192.77	193.92
7803	NYSE	TT	Mon, Jul 10, 2023	190.02	193.61	189.63	193.60
7802	NYSE	TT	Fri, Jul 7, 2023	189.09	191.53	188.16	189.19
7801	NYSE	TT	Thu, Jul 6, 2023	189.08	190.86	187.97	189.81
7800	NYSE	TT	Wed, Jul 5, 2023	189.50	191.29	189.16	189.77
7799	NYSE	TT	Mon, Jul 3, 2023	190.09	192.57	189.16	191.20
7798	NYSE	TT	Fri, Jun 30, 2023	191.11	192.72	190.39	191.26
7797	NYSE	TT	Thu, Jun 29, 2023	187.56	190.00	186.82	189.99
7796	NYSE	TT	Wed, Jun 28, 2023	187.59	187.59	185.98	186.74
7795	NYSE	TT	Tue, Jun 27, 2023	187.99	189.38	187.25	188.34
7794	NYSE	TT	Mon, Jun 26, 2023	185.90	188.39	185.59	186.50
7793	NYSE	TT	Fri, Jun 23, 2023	184.02	186.77	182.96	186.16
7792	NYSE	TT	Thu, Jun 22, 2023	186.23	187.03	184.23	184.86
7791	NYSE	TT	Wed, Jun 21, 2023	185.10	187.60	184.24	185.96
7790	NYSE	TT	Tue, Jun 20, 2023	185.58	186.85	185.34	185.71
7789	NYSE	TT	Fri, Jun 16, 2023	186.86	187.86	186.16	187.06
7788	NYSE	TT	Thu, Jun 15, 2023	181.59	185.72	181.46	185.25
7787	NYSE	TT	Wed, Jun 14, 2023	182.26	183.33	180.71	181.38
7786	NYSE	TT	Tue, Jun 13, 2023	176.31	181.06	176.31	181.04
7785	NYSE	TT	Mon, Jun 12, 2023	176.38	176.78	175.36	175.77
7784	NYSE	TT	Fri, Jun 9, 2023	177.37	177.96	175.01	176.23
7783	NYSE	TT	Thu, Jun 8, 2023	175.01	177.33	174.67	176.88
7782	NYSE	TT	Wed, Jun 7, 2023	174.83	177.98	173.26	176.16
7781	NYSE	TT	Tue, Jun 6, 2023	171.69	175.54	171.63	174.74
7780	NYSE	TT	Mon, Jun 5, 2023	173.66	173.29	171.63	173.01
7779	NYSE	TT	Fri, Jun 2, 2023	168.92	173.29	168.84	173.01
7778	NYSE	TT	Thu, Jun 1, 2023	162.48	166.40	162.04	165.91
7777	NYSE	TT	Wed, May 31, 2023	166.09	166.40	163.17	162.48
7776	NYSE	TT	Tue, May 30, 2023	167.49	167.86	165.56	166.58
7775	NYSE	TT	Fri, May 26, 2023	167.62	168.85	166.50	166.80
7774	NYSE	TT	Thu, May 25, 2023	167.18	168.36	165.59	167.51
7773	NYSE	TT	Wed, May 24, 2023	167.66	168.00	165.33	166.21
7772	NYSE	TT	Tue, May 23, 2023	170.16	170.16	167.32	168.02
7771	NYSE	TT	Mon, May 22, 2023	173.60	174.06	170.33	171.23
7770	NYSE	TT	Fri, May 19, 2023	176.66	177.19	172.17	173.28
7769	NYSE	TT	Thu, May 18, 2023	174.00	175.53	172.41	175.17
7768	NYSE	TT	Wed, May 17, 2023	173.64	176.31	172.58	174.99
7767	NYSE	TT	Tue, May 16, 2023	177.09	177.22	172.74	172.87
7766	NYSE	TT	Mon, May 15, 2023	176.83	178.70	175.88	178.15
7765	NYSE	TT	Fri, May 12, 2023	177.55	179.46	174.96	177.73
7764	NYSE	TT	Thu, May 11, 2023	177.68	178.34	175.67	176.84
7763	NYSE	TT	Wed, May 10, 2023	179.48	180.25	176.02	178.68
7762	NYSE	TT	Tue, May 9, 2023	176.32	178.29	175.86	177.81
7761	NYSE	TT	Mon, May 8, 2023	177.22	177.79	173.39	176.75
7760	NYSE	TT	Fri, May 5, 2023	177.23	178.70	175.48	176.81
7759	NYSE	TT	Thu, May 4, 2023	177.17	180.26	175.32	176.00
7758	NYSE	TT	Wed, May 3, 2023	187.05	189.58	176.84	177.74
7757	NYSE	TT	Tue, May 2, 2023	187.42	189.21	185.98	188.56
7756	NYSE	TT	Mon, May 1, 2023	186.23	188.73	185.94	187.70
7755	NYSE	TT	Fri, Apr 28, 2023	185.90	187.29	184.48	185.81
7754	NYSE	TT	Thu, Apr 27, 2023	179.50	185.64	178.86	185.50
7753	NYSE	TT	Wed, Apr 26, 2023	176.90	180.88	176.69	177.69
7752	NYSE	TT	Tue, Apr 25, 2023	178.72	181.63	178.19	178.84
7751	NYSE	TT	Mon, Apr 24, 2023	178.53	178.93	176.41	177.73
7750	NYSE	TT	Fri, Apr 21, 2023	176.46	177.75	175.50	176.93
7749	NYSE	TT	Thu, Apr 20, 2023	175.60	176.97	175.10	176.45
7748	NYSE	TT	Wed, Apr 19, 2023	174.99	177.21	174.99	176.44
7747	NYSE	TT	Tue, Apr 18, 2023	177.97	178.89	174.52	176.09
7746	NYSE	TT	Mon, Apr 17, 2023	175.26	176.61	174.50	176.48
7745	NYSE	TT	Fri, Apr 14, 2023	175.97	178.59	173.86	174.98
7744	NYSE	TT	Thu, Apr 13, 2023	174.59	176.29	171.05	175.77
7743	NYSE	TT	Wed, Apr 12, 2023	172.71	176.01	171.64	174.90
7742	NYSE	TT	Tue, Apr 11, 2023	171.73	173.35	170.83	171.04
7741	NYSE	TT	Mon, Apr 10, 2023	169.98	171.61	169.19	171.09
7740	NYSE	TT	Thu, Apr 6, 2023	170.09	172.55	168.43	170.68
7739	NYSE	TT	Wed, Apr 5, 2023	172.71	173.64	168.25	170.49
7738	NYSE	TT	Tue, Apr 4, 2023	183.21	183.53	172.31	173.78
7737	NYSE	TT	Mon, Apr 3, 2023	183.18	184.67	183.03	183.70
7736	NYSE	TT	Fri, Mar 31, 2023	183.79	184.55	182.34	183.98
7735	NYSE	TT	Thu, Mar 30, 2023	185.93	186.43	182.66	182.91
7734	NYSE	TT	Wed, Mar 29, 2023	184.31	185.35	183.37	185.10
7733	NYSE	TT	Tue, Mar 28, 2023	181.41	184.08	180.69	182.69
7732	NYSE	TT	Mon, Mar 27, 2023	183.81	184.00	180.56	181.01
7731	NYSE	TT	Fri, Mar 24, 2023	180.56	182.09	178.83	182.07
7730	NYSE	TT	Thu, Mar 23, 2023	181.78	185.92	180.93	182.91
7729	NYSE	TT	Wed, Mar 22, 2023	183.02	187.00	181.22	181.65
7728	NYSE	TT	Tue, Mar 21, 2023	184.27	184.49	181.55	183.04
7727	NYSE	TT	Mon, Mar 20, 2023	178.82	181.95	178.71	181.40
7726	NYSE	TT	Fri, Mar 17, 2023	179.29	179.56	175.13	177.53
7725	NYSE	TT	Thu, Mar 16, 2023	176.36	181.62	174.85	181.17
7724	NYSE	TT	Wed, Mar 15, 2023	185.20	185.56	176.39	178.58
7723	NYSE	TT	Tue, Mar 14, 2023	188.02	189.63	186.32	189.10
7722	NYSE	TT	Mon, Mar 13, 2023	183.93	186.99	182.89	185.07
7721	NYSE	TT	Fri, Mar 10, 2023	189.20	189.81	184.43	186.18
7720	NYSE	TT	Thu, Mar 9, 2023	192.60	193.58	188.86	189.08
7719	NYSE	TT	Wed, Mar 8, 2023	191.76	192.41	190.05	191.46
7718	NYSE	TT	Tue, Mar 7, 2023	192.42	194.14	189.66	190.87
7717	NYSE	TT	Mon, Mar 6, 2023	193.75	196.22	191.96	192.06
7716	NYSE	TT	Fri, Mar 3, 2023	188.25	194.52	187.43	194.11
7715	NYSE	TT	Thu, Mar 2, 2023	184.27	187.41	183.38	187.12
7714	NYSE	TT	Wed, Mar 1, 2023	184.11	186.85	184.11	184.91
7713	NYSE	TT	Tue, Feb 28, 2023	185.12	186.34	183.95	184.97
7712	NYSE	TT	Mon, Feb 27, 2023	183.77	185.88	183.30	184.29
7711	NYSE	TT	Fri, Feb 24, 2023	180.09	185.15	178.61	181.70
7710	NYSE	TT	Thu, Feb 23, 2023	182.00	182.52	179.10	181.69
7709	NYSE	TT	Wed, Feb 22, 2023	180.41	181.58	179.09	180.26
7708	NYSE	TT	Tue, Feb 21, 2023	182.54	183.46	179.06	179.91
7707	NYSE	TT	Fri, Feb 17, 2023	183.19	185.11	182.37	184.18
7706	NYSE	TT	Thu, Feb 16, 2023	184.05	186.21	183.11	184.04
7705	NYSE	TT	Wed, Feb 15, 2023	184.65	187.31	184.65	187.18
7704	NYSE	TT	Tue, Feb 14, 2023	185.45	187.74	184.80	185.68
7703	NYSE	TT	Mon, Feb 13, 2023	184.53	187.17	184.05	186.64
7702	NYSE	TT	Fri, Feb 10, 2023	181.64	183.34	180.87	183.14
7701	NYSE	TT	Thu, Feb 9, 2023	184.76	186.64	181.46	181.56
7700	NYSE	TT	Wed, Feb 8, 2023	178.37	183.49	178.19	182.78
7699	NYSE	TT	Tue, Feb 7, 2023	182.00	183.08	177.91	180.45
7698	NYSE	TT	Mon, Feb 6, 2023	184.40	186.58	183.08	185.02
7697	NYSE	TT	Fri, Feb 3, 2023	186.24	188.23	184.71	186.30
7696	NYSE	TT	Thu, Feb 2, 2023	185.00	188.00	180.47	185.65
7695	NYSE	TT	Wed, Feb 1, 2023	178.62	180.68	174.72	178.80
7694	NYSE	TT	Tue, Jan 31, 2023	176.78	179.27	176.33	179.12
7693	NYSE	TT	Mon, Jan 30, 2023	175.95	177.35	174.84	175.15
7692	NYSE	TT	Fri, Jan 27, 2023	175.52	177.75	174.85	177.03
7691	NYSE	TT	Thu, Jan 26, 2023	175.58	175.80	172.68	175.53
7690	NYSE	TT	Wed, Jan 25, 2023	172.55	174.42	171.15	174.23
7689	NYSE	TT	Tue, Jan 24, 2023	194.66	194.66	169.71	174.76
7688	NYSE	TT	Mon, Jan 23, 2023	170.01	171.90	168.45	170.95
7687	NYSE	TT	Fri, Jan 20, 2023	168.00	169.94	166.36	169.88
7686	NYSE	TT	Thu, Jan 19, 2023	172.49	172.51	166.79	167.05
7685	NYSE	TT	Wed, Jan 18, 2023	179.82	180.49	173.30	173.79
7684	NYSE	TT	Tue, Jan 17, 2023	183.66	183.94	178.94	179.74
7683	NYSE	TT	Fri, Jan 13, 2023	179.54	183.59	178.50	183.31
7682	NYSE	TT	Thu, Jan 12, 2023	181.64	181.65	179.12	180.37
7681	NYSE	TT	Wed, Jan 11, 2023	179.98	181.81	179.97	180.45
7680	NYSE	TT	Tue, Jan 10, 2023	177.20	179.03	176.81	178.93
7679	NYSE	TT	Mon, Jan 9, 2023	179.47	181.92	177.06	178.08
7678	NYSE	TT	Fri, Jan 6, 2023	174.06	179.47	173.39	178.50
7677	NYSE	TT	Thu, Jan 5, 2023	172.02	172.87	170.05	171.95
7676	NYSE	TT	Wed, Jan 4, 2023	173.57	175.23	172.47	174.31
7675	NYSE	TT	Tue, Jan 3, 2023	170.89	171.71	168.91	171.53
7674	NYSE	TT	Fri, Dec 30, 2022	169.02	169.62	166.65	168.09
7673	NYSE	TT	Thu, Dec 29, 2022	168.82	171.12	166.74	170.43
7672	NYSE	TT	Wed, Dec 28, 2022	171.12	171.80	167.37	167.38
7671	NYSE	TT	Tue, Dec 27, 2022	169.90	171.20	169.19	170.12
7670	NYSE	TT	Fri, Dec 23, 2022	168.88	170.31	167.91	169.95
7669	NYSE	TT	Thu, Dec 22, 2022	168.94	170.07	166.13	169.30
7668	NYSE	TT	Wed, Dec 21, 2022	169.37	171.56	169.02	170.96
7667	NYSE	TT	Tue, Dec 20, 2022	168.54	169.73	167.93	168.75
7666	NYSE	TT	Mon, Dec 19, 2022	170.05	171.82	167.37	168.81
7665	NYSE	TT	Fri, Dec 16, 2022	170.08	170.99	168.64	170.36
7664	NYSE	TT	Thu, Dec 15, 2022	173.91	173.92	169.51	170.86
7663	NYSE	TT	Wed, Dec 14, 2022	176.00	178.69	174.78	176.54
7662	NYSE	TT	Tue, Dec 13, 2022	180.77	180.81	174.30	176.27
7661	NYSE	TT	Mon, Dec 12, 2022	172.47	175.40	172.15	175.21
7660	NYSE	TT	Fri, Dec 9, 2022	177.00	178.16	174.77	175.26
7659	NYSE	TT	Thu, Dec 8, 2022	175.39	178.18	174.97	177.16
7658	NYSE	TT	Wed, Dec 7, 2022	173.05	176.99	172.86	175.39
7657	NYSE	TT	Tue, Dec 6, 2022	176.57	176.84	171.49	173.12
7656	NYSE	TT	Mon, Dec 5, 2022	175.75	177.50	174.26	176.01
7655	NYSE	TT	Fri, Dec 2, 2022	175.54	179.94	175.54	179.01
7654	NYSE	TT	Thu, Dec 1, 2022	179.03	179.99	176.22	178.18
7653	NYSE	TT	Wed, Nov 30, 2022	174.68	178.64	173.00	177.75
7652	NYSE	TT	Tue, Nov 29, 2022	174.10	175.96	173.66	174.99
7651	NYSE	TT	Mon, Nov 28, 2022	177.53	178.21	173.84	174.39
7650	NYSE	TT	Fri, Nov 25, 2022	180.03	180.03	178.27	178.95
7649	NYSE	TT	Wed, Nov 23, 2022	179.16	181.30	178.80	179.35
7648	NYSE	TT	Tue, Nov 22, 2022	177.60	179.43	176.99	178.76
7647	NYSE	TT	Mon, Nov 21, 2022	176.15	177.50	175.76	176.22
7646	NYSE	TT	Fri, Nov 18, 2022	176.52	177.88	174.57	176.24
7645	NYSE	TT	Thu, Nov 17, 2022	172.98	174.54	170.80	174.48
7644	NYSE	TT	Wed, Nov 16, 2022	177.40	177.40	175.56	176.03
7643	NYSE	TT	Tue, Nov 15, 2022	176.58	178.07	174.98	176.88
7642	NYSE	TT	Mon, Nov 14, 2022	174.90	176.44	173.70	173.95
7641	NYSE	TT	Fri, Nov 11, 2022	177.63	181.62	175.26	176.08
7640	NYSE	TT	Thu, Nov 10, 2022	171.35	177.42	171.35	176.77
7639	NYSE	TT	Wed, Nov 9, 2022	168.63	170.59	165.45	165.75
7638	NYSE	TT	Tue, Nov 8, 2022	168.14	171.13	167.20	169.92
7637	NYSE	TT	Mon, Nov 7, 2022	167.49	168.82	164.67	167.58
7636	NYSE	TT	Fri, Nov 4, 2022	167.60	168.77	163.74	166.74
7635	NYSE	TT	Thu, Nov 3, 2022	159.34	166.42	159.02	164.78
7634	NYSE	TT	Wed, Nov 2, 2022	162.01	168.96	159.31	160.81
7633	NYSE	TT	Tue, Nov 1, 2022	160.09	162.22	158.09	159.79
7632	NYSE	TT	Mon, Oct 31, 2022	159.61	161.08	159.29	159.63
7631	NYSE	TT	Fri, Oct 28, 2022	156.50	161.87	155.23	160.94
7630	NYSE	TT	Thu, Oct 27, 2022	155.87	158.61	155.64	156.34
7629	NYSE	TT	Wed, Oct 26, 2022	154.57	157.08	152.33	154.34
7628	NYSE	TT	Tue, Oct 25, 2022	146.97	154.65	146.97	153.96
7627	NYSE	TT	Mon, Oct 24, 2022	147.24	149.10	145.68	147.28
7626	NYSE	TT	Fri, Oct 21, 2022	140.82	145.79	139.60	144.86
7625	NYSE	TT	Thu, Oct 20, 2022	144.90	144.90	139.49	140.26
7624	NYSE	TT	Wed, Oct 19, 2022	148.56	149.54	144.18	145.14
7623	NYSE	TT	Tue, Oct 18, 2022	150.82	151.66	147.74	149.93
7622	NYSE	TT	Mon, Oct 17, 2022	145.23	147.52	144.88	147.42
7621	NYSE	TT	Fri, Oct 14, 2022	146.95	149.38	140.97	142.00
7620	NYSE	TT	Thu, Oct 13, 2022	142.00	148.00	139.07	147.05
7619	NYSE	TT	Wed, Oct 12, 2022	148.12	148.37	144.92	144.99
7618	NYSE	TT	Tue, Oct 11, 2022	146.92	149.96	145.54	147.31
7617	NYSE	TT	Mon, Oct 10, 2022	147.65	148.74	146.52	147.83
7616	NYSE	TT	Fri, Oct 7, 2022	149.72	150.54	145.39	146.36
7615	NYSE	TT	Thu, Oct 6, 2022	153.55	154.18	150.94	151.57
7614	NYSE	TT	Wed, Oct 5, 2022	152.26	155.26	152.26	153.71
7613	NYSE	TT	Tue, Oct 4, 2022	153.05	155.14	152.63	154.66
7612	NYSE	TT	Mon, Oct 3, 2022	146.75	152.95	146.75	150.99
7611	NYSE	TT	Fri, Sep 30, 2022	145.79	148.09	144.54	144.81
7610	NYSE	TT	Thu, Sep 29, 2022	147.87	147.98	145.10	145.96
7609	NYSE	TT	Wed, Sep 28, 2022	145.78	150.13	144.89	149.44
7608	NYSE	TT	Tue, Sep 27, 2022	147.90	148.18	143.32	144.86
7607	NYSE	TT	Mon, Sep 26, 2022	147.19	148.14	144.74	146.08
7606	NYSE	TT	Fri, Sep 23, 2022	146.63	148.70	145.32	147.58
7605	NYSE	TT	Thu, Sep 22, 2022	151.41	151.82	147.59	147.65
7604	NYSE	TT	Wed, Sep 21, 2022	156.30	157.35	151.72	151.93
7603	NYSE	TT	Tue, Sep 20, 2022	157.67	158.18	153.26	154.74
7602	NYSE	TT	Mon, Sep 19, 2022	155.03	159.25	155.03	159.12
7601	NYSE	TT	Fri, Sep 16, 2022	157.20	157.38	153.73	155.69
7600	NYSE	TT	Thu, Sep 15, 2022	160.05	162.38	158.57	159.22
7599	NYSE	TT	Wed, Sep 14, 2022	160.79	161.62	158.59	160.17
7598	NYSE	TT	Tue, Sep 13, 2022	161.41	163.75	159.81	160.67
7597	NYSE	TT	Mon, Sep 12, 2022	165.00	166.32	163.87	165.38
7596	NYSE	TT	Fri, Sep 9, 2022	163.63	164.76	163.03	163.83
7595	NYSE	TT	Thu, Sep 8, 2022	159.64	164.10	158.57	163.29
7594	NYSE	TT	Wed, Sep 7, 2022	157.09	161.23	156.69	161.14
7593	NYSE	TT	Tue, Sep 6, 2022	155.51	157.43	153.37	156.52
7592	NYSE	TT	Fri, Sep 2, 2022	159.09	159.39	154.61	155.43
7591	NYSE	TT	Thu, Sep 1, 2022	153.62	157.02	152.52	156.82
7590	NYSE	TT	Wed, Aug 31, 2022	155.95	157.28	154.03	153.40
7589	NYSE	TT	Tue, Aug 30, 2022	157.01	157.05	153.78	154.84
7588	NYSE	TT	Mon, Aug 29, 2022	154.20	157.23	153.85	155.85
7587	NYSE	TT	Fri, Aug 26, 2022	161.61	162.11	155.39	155.57
7586	NYSE	TT	Thu, Aug 25, 2022	159.20	161.30	158.42	161.23
7585	NYSE	TT	Wed, Aug 24, 2022	157.45	158.58	156.94	158.06
7584	NYSE	TT	Tue, Aug 23, 2022	158.79	159.94	157.32	157.86
7583	NYSE	TT	Mon, Aug 22, 2022	161.17	161.80	159.06	159.63
7582	NYSE	TT	Fri, Aug 19, 2022	165.67	166.15	163.02	163.71
7581	NYSE	TT	Thu, Aug 18, 2022	166.47	167.32	166.12	166.96
7580	NYSE	TT	Wed, Aug 17, 2022	164.78	167.46	164.31	166.42
7579	NYSE	TT	Tue, Aug 16, 2022	163.57	167.30	163.57	167.26
7578	NYSE	TT	Mon, Aug 15, 2022	163.37	165.71	162.70	165.37
7577	NYSE	TT	Fri, Aug 12, 2022	159.36	163.68	158.39	163.56
7576	NYSE	TT	Thu, Aug 11, 2022	158.29	161.53	158.17	158.64
7575	NYSE	TT	Wed, Aug 10, 2022	157.96	158.72	157.19	157.96
7574	NYSE	TT	Tue, Aug 9, 2022	154.65	155.69	153.94	154.55
7573	NYSE	TT	Mon, Aug 8, 2022	155.65	157.06	155.03	155.99
7572	NYSE	TT	Fri, Aug 5, 2022	152.98	154.35	151.66	154.34
7571	NYSE	TT	Thu, Aug 4, 2022	151.66	156.95	151.34	154.87
7570	NYSE	TT	Wed, Aug 3, 2022	147.90	151.88	146.40	150.91
7569	NYSE	TT	Tue, Aug 2, 2022	144.86	146.96	144.74	145.21
7568	NYSE	TT	Mon, Aug 1, 2022	145.21	146.62	144.53	146.06
7567	NYSE	TT	Fri, Jul 29, 2022	145.37	147.31	144.42	146.99
7566	NYSE	TT	Thu, Jul 28, 2022	142.88	145.75	141.09	145.38
7565	NYSE	TT	Wed, Jul 27, 2022	139.53	142.76	139.28	141.87
7564	NYSE	TT	Tue, Jul 26, 2022	139.51	139.59	136.96	138.99
7563	NYSE	TT	Mon, Jul 25, 2022	138.93	139.35	138.00	139.20
7562	NYSE	TT	Fri, Jul 22, 2022	138.48	139.93	137.96	139.22
7561	NYSE	TT	Thu, Jul 21, 2022	133.55	138.47	133.30	138.35
7560	NYSE	TT	Wed, Jul 20, 2022	132.76	134.18	131.77	133.15
7559	NYSE	TT	Tue, Jul 19, 2022	128.10	132.90	127.57	132.64
7558	NYSE	TT	Mon, Jul 18, 2022	129.53	129.90	125.79	126.47
7557	NYSE	TT	Fri, Jul 15, 2022	129.63	131.08	127.96	129.56
7556	NYSE	TT	Thu, Jul 14, 2022	125.37	128.01	125.26	127.34
7555	NYSE	TT	Wed, Jul 13, 2022	127.36	129.29	126.24	127.61
7554	NYSE	TT	Tue, Jul 12, 2022	130.50	132.21	129.52	129.97
7553	NYSE	TT	Mon, Jul 11, 2022	130.36	131.27	130.01	130.64
7552	NYSE	TT	Fri, Jul 8, 2022	131.46	132.43	129.91	131.08
7551	NYSE	TT	Thu, Jul 7, 2022	131.40	132.02	129.38	130.77
7550	NYSE	TT	Wed, Jul 6, 2022	132.62	132.62	130.12	131.42
7549	NYSE	TT	Tue, Jul 5, 2022	129.16	131.84	128.25	131.72
7548	NYSE	TT	Fri, Jul 1, 2022	130.27	132.12	129.61	131.37
7547	NYSE	TT	Thu, Jun 30, 2022	128.75	131.59	127.94	129.87
7546	NYSE	TT	Wed, Jun 29, 2022	128.69	130.43	126.57	130.08
7545	NYSE	TT	Tue, Jun 28, 2022	131.69	132.69	128.77	128.91
7544	NYSE	TT	Mon, Jun 27, 2022	131.94	132.19	129.74	131.48
7543	NYSE	TT	Fri, Jun 24, 2022	128.62	131.65	127.78	131.49
7542	NYSE	TT	Thu, Jun 23, 2022	124.59	127.62	124.01	127.52
7541	NYSE	TT	Wed, Jun 22, 2022	122.37	125.71	122.08	124.96
7540	NYSE	TT	Tue, Jun 21, 2022	122.57	124.77	122.01	124.15
7539	NYSE	TT	Fri, Jun 17, 2022	121.36	123.34	120.64	120.97
7538	NYSE	TT	Thu, Jun 16, 2022	125.07	125.35	121.09	121.93
7537	NYSE	TT	Wed, Jun 15, 2022	127.79	129.87	126.15	127.82
7536	NYSE	TT	Tue, Jun 14, 2022	127.55	129.38	125.52	126.68
7535	NYSE	TT	Mon, Jun 13, 2022	127.66	129.53	126.71	127.61
7534	NYSE	TT	Fri, Jun 10, 2022	131.85	132.01	129.07	130.21
7533	NYSE	TT	Thu, Jun 9, 2022	137.06	137.99	134.08	134.29
7532	NYSE	TT	Wed, Jun 8, 2022	138.64	139.72	137.46	137.87
7531	NYSE	TT	Tue, Jun 7, 2022	137.12	139.94	136.40	139.75
7530	NYSE	TT	Mon, Jun 6, 2022	138.86	139.73	137.85	138.24
7529	NYSE	TT	Fri, Jun 3, 2022	138.05	139.03	137.50	138.44
7528	NYSE	TT	Thu, Jun 2, 2022	136.92	139.55	136.12	139.35
7527	NYSE	TT	Wed, Jun 1, 2022	138.43	138.85	135.20	135.67
7526	NYSE	TT	Tue, May 31, 2022	138.64	139.06	136.52	138.06
7525	NYSE	TT	Fri, May 27, 2022	138.22	140.57	137.74	140.50
7524	NYSE	TT	Thu, May 26, 2022	135.60	137.35	135.53	136.81
7523	NYSE	TT	Wed, May 25, 2022	131.09	134.73	130.60	133.90
7522	NYSE	TT	Tue, May 24, 2022	131.10	132.20	128.17	131.73
7521	NYSE	TT	Mon, May 23, 2022	132.68	132.68	128.56	131.51
7520	NYSE	TT	Fri, May 20, 2022	132.22	132.82	128.13	130.72
7519	NYSE	TT	Thu, May 19, 2022	129.42	132.71	128.68	130.86
7518	NYSE	TT	Wed, May 18, 2022	133.84	135.48	129.74	130.11
7517	NYSE	TT	Tue, May 17, 2022	137.29	137.95	134.46	136.81
7516	NYSE	TT	Mon, May 16, 2022	137.00	137.78	134.04	135.41
7515	NYSE	TT	Fri, May 13, 2022	135.37	138.32	135.37	137.98
7514	NYSE	TT	Thu, May 12, 2022	130.39	135.41	130.01	134.43
7513	NYSE	TT	Wed, May 11, 2022	133.26	135.26	131.04	131.17
7512	NYSE	TT	Tue, May 10, 2022	136.30	136.60	131.73	133.31
7511	NYSE	TT	Mon, May 9, 2022	132.57	136.48	131.00	134.53
7510	NYSE	TT	Fri, May 6, 2022	135.73	136.01	131.48	134.22
7509	NYSE	TT	Thu, May 5, 2022	140.23	141.61	135.52	136.69
7508	NYSE	TT	Wed, May 4, 2022	138.36	141.58	133.81	141.21
7507	NYSE	TT	Tue, May 3, 2022	140.50	141.88	138.73	139.50
7506	NYSE	TT	Mon, May 2, 2022	139.92	142.76	137.72	140.53
7505	NYSE	TT	Fri, Apr 29, 2022	144.59	145.91	139.34	139.89
7504	NYSE	TT	Thu, Apr 28, 2022	143.50	146.83	140.50	145.67
7503	NYSE	TT	Wed, Apr 27, 2022	143.83	147.06	143.67	144.67
7502	NYSE	TT	Tue, Apr 26, 2022	147.55	148.24	144.19	144.71
7501	NYSE	TT	Mon, Apr 25, 2022	147.40	149.57	144.40	149.44
7500	NYSE	TT	Fri, Apr 22, 2022	152.09	152.11	148.57	148.89
7499	NYSE	TT	Thu, Apr 21, 2022	157.85	158.58	152.57	152.81
7498	NYSE	TT	Wed, Apr 20, 2022	151.23	155.84	150.88	154.54
7497	NYSE	TT	Tue, Apr 19, 2022	146.56	149.86	146.37	149.73
7496	NYSE	TT	Mon, Apr 18, 2022	148.05	148.90	145.26	145.96
7495	NYSE	TT	Thu, Apr 14, 2022	149.18	150.27	147.52	148.05
7494	NYSE	TT	Wed, Apr 13, 2022	147.00	149.74	147.00	148.99
7493	NYSE	TT	Tue, Apr 12, 2022	147.56	151.47	145.94	146.91
7492	NYSE	TT	Mon, Apr 11, 2022	148.83	149.88	147.26	147.86
7491	NYSE	TT	Fri, Apr 8, 2022	151.83	152.48	149.01	149.80
7490	NYSE	TT	Thu, Apr 7, 2022	150.06	153.75	150.00	152.37
7489	NYSE	TT	Wed, Apr 6, 2022	153.42	154.71	150.78	151.99
7488	NYSE	TT	Tue, Apr 5, 2022	152.72	154.97	151.47	154.75
7487	NYSE	TT	Mon, Apr 4, 2022	153.35	154.39	152.06	153.95
7486	NYSE	TT	Fri, Apr 1, 2022	154.73	155.90	152.68	154.85
7485	NYSE	TT	Thu, Mar 31, 2022	157.84	158.52	152.68	152.70
7484	NYSE	TT	Wed, Mar 30, 2022	156.96	159.12	156.59	158.59
7483	NYSE	TT	Tue, Mar 29, 2022	159.57	160.81	157.30	158.25
7482	NYSE	TT	Mon, Mar 28, 2022	154.82	157.32	154.62	156.78
7481	NYSE	TT	Fri, Mar 25, 2022	154.84	156.98	154.04	155.58
7480	NYSE	TT	Thu, Mar 24, 2022	153.68	154.79	152.73	154.73
7479	NYSE	TT	Wed, Mar 23, 2022	155.41	155.55	152.55	152.89
7478	NYSE	TT	Tue, Mar 22, 2022	156.93	158.14	156.17	157.23
7477	NYSE	TT	Mon, Mar 21, 2022	158.00	158.70	155.06	156.33
7476	NYSE	TT	Fri, Mar 18, 2022	156.42	159.14	155.14	158.72
7475	NYSE	TT	Thu, Mar 17, 2022	155.00	158.10	154.62	157.43
7474	NYSE	TT	Wed, Mar 16, 2022	153.81	158.24	152.86	156.50
7473	NYSE	TT	Tue, Mar 15, 2022	151.97	153.00	150.28	152.29
7472	NYSE	TT	Mon, Mar 14, 2022	149.71	152.04	148.31	151.18
7471	NYSE	TT	Fri, Mar 11, 2022	151.02	152.52	148.72	148.83
7470	NYSE	TT	Thu, Mar 10, 2022	148.64	149.53	147.07	148.85
7469	NYSE	TT	Wed, Mar 9, 2022	146.44	152.28	145.97	150.97
7468	NYSE	TT	Tue, Mar 8, 2022	144.55	148.98	142.53	142.78
7467	NYSE	TT	Mon, Mar 7, 2022	151.28	151.80	144.46	144.54
7466	NYSE	TT	Fri, Mar 4, 2022	153.21	154.56	150.32	151.31
7465	NYSE	TT	Thu, Mar 3, 2022	156.21	156.68	153.75	155.11
7464	NYSE	TT	Wed, Mar 2, 2022	153.32	155.85	153.08	154.55
7463	NYSE	TT	Tue, Mar 1, 2022	154.39	154.56	149.87	152.06
7462	NYSE	TT	Mon, Feb 28, 2022	152.67	154.98	152.06	153.93
7461	NYSE	TT	Fri, Feb 25, 2022	151.49	154.84	150.46	154.73
7460	NYSE	TT	Thu, Feb 24, 2022	146.00	151.55	145.24	151.23
7459	NYSE	TT	Wed, Feb 23, 2022	151.80	151.80	148.50	148.97
7458	NYSE	TT	Tue, Feb 22, 2022	151.59	153.64	149.75	150.74
7457	NYSE	TT	Fri, Feb 18, 2022	150.61	153.89	150.61	152.33
7456	NYSE	TT	Thu, Feb 17, 2022	152.22	153.93	150.75	151.43
7455	NYSE	TT	Wed, Feb 16, 2022	153.10	154.39	152.19	152.63
7454	NYSE	TT	Tue, Feb 15, 2022	154.02	155.13	152.65	154.00
7453	NYSE	TT	Mon, Feb 14, 2022	151.70	153.08	149.61	151.45
7452	NYSE	TT	Fri, Feb 11, 2022	157.03	157.82	151.10	152.18
7451	NYSE	TT	Thu, Feb 10, 2022	158.50	162.03	155.42	156.16
7450	NYSE	TT	Wed, Feb 9, 2022	161.53	164.58	161.08	162.18
7449	NYSE	TT	Tue, Feb 8, 2022	158.65	160.63	157.14	159.06
7448	NYSE	TT	Mon, Feb 7, 2022	158.56	159.61	156.20	156.97
7447	NYSE	TT	Fri, Feb 4, 2022	160.78	161.67	156.66	158.74
7446	NYSE	TT	Thu, Feb 3, 2022	165.49	166.67	161.32	161.58
7445	NYSE	TT	Wed, Feb 2, 2022	168.11	170.00	164.16	164.95
7444	NYSE	TT	Tue, Feb 1, 2022	173.89	173.89	165.27	167.18
7443	NYSE	TT	Mon, Jan 31, 2022	171.34	174.09	166.76	173.10
7442	NYSE	TT	Fri, Jan 28, 2022	169.13	172.21	166.35	172.17
7441	NYSE	TT	Thu, Jan 27, 2022	173.92	175.82	168.28	169.20
7440	NYSE	TT	Wed, Jan 26, 2022	173.78	177.04	170.79	172.54
7439	NYSE	TT	Tue, Jan 25, 2022	173.46	174.84	169.04	172.94
7438	NYSE	TT	Mon, Jan 24, 2022	170.97	176.64	168.86	176.25
7437	NYSE	TT	Fri, Jan 21, 2022	174.86	177.53	172.99	174.98
7436	NYSE	TT	Thu, Jan 20, 2022	177.26	180.64	173.69	173.75
7435	NYSE	TT	Wed, Jan 19, 2022	179.21	180.87	175.65	175.70
7434	NYSE	TT	Tue, Jan 18, 2022	177.67	181.08	175.98	178.43
7433	NYSE	TT	Fri, Jan 14, 2022	185.33	186.06	179.50	180.00
7432	NYSE	TT	Thu, Jan 13, 2022	194.94	197.09	187.59	188.00
7431	NYSE	TT	Wed, Jan 12, 2022	195.00	195.95	192.03	195.24
7430	NYSE	TT	Tue, Jan 11, 2022	191.01	194.64	190.19	193.48
7429	NYSE	TT	Mon, Jan 10, 2022	186.92	190.32	184.22	190.14
7428	NYSE	TT	Fri, Jan 7, 2022	194.76	195.32	189.16	189.27
7427	NYSE	TT	Thu, Jan 6, 2022	193.00	196.82	192.71	195.03
7426	NYSE	TT	Wed, Jan 5, 2022	195.43	196.65	192.35	192.67
7425	NYSE	TT	Tue, Jan 4, 2022	195.04	196.36	193.80	195.00
7424	NYSE	TT	Mon, Jan 3, 2022	200.38	201.65	194.22	194.85
7423	NYSE	TT	Fri, Dec 31, 2021	200.44	202.85	200.27	202.03
7422	NYSE	TT	Thu, Dec 30, 2021	203.03	203.27	200.50	200.82
7421	NYSE	TT	Wed, Dec 29, 2021	201.13	203.34	201.13	202.51
7420	NYSE	TT	Tue, Dec 28, 2021	200.84	202.02	200.20	201.47
7419	NYSE	TT	Mon, Dec 27, 2021	198.54	200.26	197.70	200.06
7418	NYSE	TT	Thu, Dec 23, 2021	196.84	198.74	196.79	197.30
7417	NYSE	TT	Wed, Dec 22, 2021	194.89	196.84	194.55	196.19
7416	NYSE	TT	Tue, Dec 21, 2021	193.68	195.39	192.04	194.43
7415	NYSE	TT	Mon, Dec 20, 2021	192.72	194.30	189.12	191.81
7414	NYSE	TT	Fri, Dec 17, 2021	201.59	201.65	193.59	194.34
7413	NYSE	TT	Thu, Dec 16, 2021	203.50	204.23	200.72	202.16
7412	NYSE	TT	Wed, Dec 15, 2021	200.67	201.82	198.52	201.78
7411	NYSE	TT	Tue, Dec 14, 2021	199.96	202.63	197.44	199.80
7410	NYSE	TT	Mon, Dec 13, 2021	203.00	203.99	201.31	202.24
7409	NYSE	TT	Fri, Dec 10, 2021	201.76	202.79	200.18	202.69
7408	NYSE	TT	Thu, Dec 9, 2021	201.62	202.62	200.15	201.65
7407	NYSE	TT	Wed, Dec 8, 2021	198.67	201.57	198.31	201.47
7406	NYSE	TT	Tue, Dec 7, 2021	194.85	199.60	194.85	198.74
7405	NYSE	TT	Mon, Dec 6, 2021	195.00	196.00	193.17	193.54
7404	NYSE	TT	Fri, Dec 3, 2021	191.66	193.61	189.48	193.30
7403	NYSE	TT	Thu, Dec 2, 2021	186.40	191.78	185.71	190.56
7402	NYSE	TT	Wed, Dec 1, 2021	189.17	193.17	185.22	184.85
7401	NYSE	TT	Tue, Nov 30, 2021	191.88	192.91	186.00	186.65
7400	NYSE	TT	Mon, Nov 29, 2021	196.50	196.50	192.03	192.93
7399	NYSE	TT	Fri, Nov 26, 2021	192.90	196.20	192.23	194.25
7398	NYSE	TT	Wed, Nov 24, 2021	194.51	196.02	192.74	195.48
7397	NYSE	TT	Tue, Nov 23, 2021	195.59	198.22	194.38	195.57
7396	NYSE	TT	Mon, Nov 22, 2021	197.31	198.78	196.10	196.10
7395	NYSE	TT	Fri, Nov 19, 2021	193.43	196.28	192.15	195.99
7394	NYSE	TT	Thu, Nov 18, 2021	195.00	195.35	193.19	193.59
7393	NYSE	TT	Wed, Nov 17, 2021	194.23	194.62	192.06	194.02
7392	NYSE	TT	Tue, Nov 16, 2021	191.62	195.00	191.00	193.63
7391	NYSE	TT	Mon, Nov 15, 2021	192.23	193.48	190.18	191.14
7390	NYSE	TT	Fri, Nov 12, 2021	190.21	192.95	188.65	192.91
7389	NYSE	TT	Thu, Nov 11, 2021	190.32	190.72	187.66	188.67
7388	NYSE	TT	Wed, Nov 10, 2021	188.43	190.72	188.01	189.45
7387	NYSE	TT	Tue, Nov 9, 2021	186.88	190.08	186.69	189.54
7386	NYSE	TT	Mon, Nov 8, 2021	186.20	187.59	184.58	187.30
7385	NYSE	TT	Fri, Nov 5, 2021	182.25	185.84	181.97	184.69
7384	NYSE	TT	Thu, Nov 4, 2021	179.21	182.35	178.88	180.90
7383	NYSE	TT	Wed, Nov 3, 2021	184.18	184.18	175.45	178.33
7382	NYSE	TT	Tue, Nov 2, 2021	181.92	184.10	181.06	183.00
7381	NYSE	TT	Mon, Nov 1, 2021	181.44	183.14	179.63	181.33
7380	NYSE	TT	Fri, Oct 29, 2021	180.85	182.54	180.16	180.93
7379	NYSE	TT	Thu, Oct 28, 2021	178.64	181.83	177.84	181.75
7378	NYSE	TT	Wed, Oct 27, 2021	180.06	182.11	177.18	177.86
7377	NYSE	TT	Tue, Oct 26, 2021	180.64	181.12	179.20	180.06
7376	NYSE	TT	Mon, Oct 25, 2021	179.79	181.97	177.05	180.07
7375	NYSE	TT	Fri, Oct 22, 2021	182.00	183.18	181.13	181.16
7374	NYSE	TT	Thu, Oct 21, 2021	176.36	181.25	175.68	181.15
7373	NYSE	TT	Wed, Oct 20, 2021	176.25	177.83	174.73	176.51
7372	NYSE	TT	Tue, Oct 19, 2021	177.51	177.68	174.95	175.57
7371	NYSE	TT	Mon, Oct 18, 2021	172.74	176.28	172.38	175.66
7370	NYSE	TT	Fri, Oct 15, 2021	176.39	176.98	173.90	174.00
7369	NYSE	TT	Thu, Oct 14, 2021	172.05	175.11	171.71	175.07
7368	NYSE	TT	Wed, Oct 13, 2021	170.73	171.81	169.33	170.63
7367	NYSE	TT	Tue, Oct 12, 2021	170.67	170.69	168.62	169.63
7366	NYSE	TT	Mon, Oct 11, 2021	171.33	171.98	169.80	170.00
7365	NYSE	TT	Fri, Oct 8, 2021	175.61	176.39	171.77	172.02
7364	NYSE	TT	Thu, Oct 7, 2021	178.51	179.00	176.61	177.21
7363	NYSE	TT	Wed, Oct 6, 2021	175.00	177.05	173.87	176.91
7362	NYSE	TT	Tue, Oct 5, 2021	175.19	178.82	174.03	177.44
7361	NYSE	TT	Mon, Oct 4, 2021	174.08	175.71	172.24	174.96
7360	NYSE	TT	Fri, Oct 1, 2021	173.55	175.93	172.12	174.74
7359	NYSE	TT	Thu, Sep 30, 2021	177.69	177.86	172.63	172.65
7358	NYSE	TT	Wed, Sep 29, 2021	177.13	177.70	176.11	176.41
7357	NYSE	TT	Tue, Sep 28, 2021	178.90	179.23	176.04	176.37
7356	NYSE	TT	Mon, Sep 27, 2021	182.20	182.78	178.26	179.38
7355	NYSE	TT	Fri, Sep 24, 2021	185.62	186.72	182.99	183.24
7354	NYSE	TT	Thu, Sep 23, 2021	183.85	187.27	183.71	186.09
7353	NYSE	TT	Wed, Sep 22, 2021	181.30	183.70	181.30	182.37
7352	NYSE	TT	Tue, Sep 21, 2021	183.75	184.32	180.91	181.51
7351	NYSE	TT	Mon, Sep 20, 2021	181.16	183.13	180.15	183.07
7350	NYSE	TT	Fri, Sep 17, 2021	183.55	184.96	182.24	183.80
7349	NYSE	TT	Thu, Sep 16, 2021	186.35	186.83	185.24	185.62
7348	NYSE	TT	Wed, Sep 15, 2021	182.89	188.28	182.64	186.97
7347	NYSE	TT	Tue, Sep 14, 2021	188.29	189.86	183.25	183.74
7346	NYSE	TT	Mon, Sep 13, 2021	191.97	192.22	187.82	188.77
7345	NYSE	TT	Fri, Sep 10, 2021	191.75	192.01	189.91	190.07
7344	NYSE	TT	Thu, Sep 9, 2021	194.00	194.88	189.92	190.17
7343	NYSE	TT	Wed, Sep 8, 2021	192.65	194.04	191.13	193.44
7342	NYSE	TT	Tue, Sep 7, 2021	198.15	198.83	193.15	193.41
7341	NYSE	TT	Fri, Sep 3, 2021	200.74	201.32	199.34	199.94
7340	NYSE	TT	Thu, Sep 2, 2021	198.70	201.07	198.11	201.05
7339	NYSE	TT	Wed, Sep 1, 2021	198.85	198.85	196.70	197.29
7338	NYSE	TT	Tue, Aug 31, 2021	200.10	200.33	198.15	198.50
7337	NYSE	TT	Mon, Aug 30, 2021	199.56	200.94	198.53	200.04
7336	NYSE	TT	Fri, Aug 27, 2021	200.65	201.20	198.73	198.78
7335	NYSE	TT	Thu, Aug 26, 2021	199.00	200.10	197.94	199.24
7334	NYSE	TT	Wed, Aug 25, 2021	197.43	201.70	197.16	199.45
7333	NYSE	TT	Tue, Aug 24, 2021	194.66	196.88	194.56	196.59
7332	NYSE	TT	Mon, Aug 23, 2021	195.04	195.38	192.90	194.48
7331	NYSE	TT	Fri, Aug 20, 2021	194.21	194.71	192.66	193.41
7330	NYSE	TT	Thu, Aug 19, 2021	190.30	195.27	189.75	193.95
7329	NYSE	TT	Wed, Aug 18, 2021	192.73	194.67	192.27	192.30
7328	NYSE	TT	Tue, Aug 17, 2021	193.61	193.95	191.09	193.63
7327	NYSE	TT	Mon, Aug 16, 2021	190.73	195.26	189.83	195.20
7326	NYSE	TT	Fri, Aug 13, 2021	192.00	192.40	190.07	191.18
7325	NYSE	TT	Thu, Aug 12, 2021	193.80	194.15	190.94	191.81
7324	NYSE	TT	Wed, Aug 11, 2021	193.51	193.98	191.89	193.33
7323	NYSE	TT	Tue, Aug 10, 2021	193.67	193.90	191.07	192.22
7322	NYSE	TT	Mon, Aug 9, 2021	192.99	195.04	192.18	193.90
7321	NYSE	TT	Fri, Aug 6, 2021	196.35	197.92	194.71	197.00
7320	NYSE	TT	Thu, Aug 5, 2021	201.30	202.16	195.12	195.43
7319	NYSE	TT	Wed, Aug 4, 2021	200.00	202.65	197.76	200.28
7318	NYSE	TT	Tue, Aug 3, 2021	202.46	207.06	201.23	206.56
7317	NYSE	TT	Mon, Aug 2, 2021	204.00	205.88	201.06	201.17
7316	NYSE	TT	Fri, Jul 30, 2021	201.62	203.76	200.36	203.61
7315	NYSE	TT	Thu, Jul 29, 2021	200.11	202.97	199.02	202.61
7314	NYSE	TT	Wed, Jul 28, 2021	200.71	201.86	198.20	198.23
7313	NYSE	TT	Tue, Jul 27, 2021	198.61	201.97	198.26	200.77
7312	NYSE	TT	Mon, Jul 26, 2021	200.90	201.47	198.68	199.75
7311	NYSE	TT	Fri, Jul 23, 2021	200.00	202.21	199.67	201.45
7310	NYSE	TT	Thu, Jul 22, 2021	199.68	199.95	197.54	198.65
7309	NYSE	TT	Wed, Jul 21, 2021	197.50	198.95	197.13	198.67
7308	NYSE	TT	Tue, Jul 20, 2021	189.93	197.43	189.67	196.48
7307	NYSE	TT	Mon, Jul 19, 2021	189.28	190.53	188.07	189.65
7306	NYSE	TT	Fri, Jul 16, 2021	193.38	193.67	191.76	192.26
7305	NYSE	TT	Thu, Jul 15, 2021	189.91	192.49	189.91	192.19
7304	NYSE	TT	Wed, Jul 14, 2021	192.06	193.23	190.52	190.94
7303	NYSE	TT	Tue, Jul 13, 2021	192.22	192.76	190.74	191.19
7302	NYSE	TT	Mon, Jul 12, 2021	190.28	193.25	189.29	192.77
7301	NYSE	TT	Fri, Jul 9, 2021	189.13	190.98	188.93	190.32
7300	NYSE	TT	Thu, Jul 8, 2021	186.50	188.67	185.71	187.24
7299	NYSE	TT	Wed, Jul 7, 2021	184.63	189.75	184.63	189.65
7298	NYSE	TT	Tue, Jul 6, 2021	188.41	188.41	183.01	184.98
7297	NYSE	TT	Fri, Jul 2, 2021	185.97	187.72	185.78	187.30
7296	NYSE	TT	Thu, Jul 1, 2021	185.25	186.38	184.46	186.20
7295	NYSE	TT	Wed, Jun 30, 2021	182.37	184.66	181.83	184.14
7294	NYSE	TT	Tue, Jun 29, 2021	184.41	186.89	182.63	182.83
7293	NYSE	TT	Mon, Jun 28, 2021	181.37	183.18	180.20	182.74
7292	NYSE	TT	Fri, Jun 25, 2021	180.04	182.64	177.90	180.00
7291	NYSE	TT	Thu, Jun 24, 2021	180.69	180.73	179.10	179.84
7290	NYSE	TT	Wed, Jun 23, 2021	180.79	180.91	179.31	179.73
7289	NYSE	TT	Tue, Jun 22, 2021	180.32	181.21	178.93	180.12
7288	NYSE	TT	Mon, Jun 21, 2021	175.11	179.93	174.82	179.56
7287	NYSE	TT	Fri, Jun 18, 2021	177.15	178.46	172.08	173.41
7286	NYSE	TT	Thu, Jun 17, 2021	182.46	183.36	176.89	180.00
7285	NYSE	TT	Wed, Jun 16, 2021	183.48	183.93	181.20	182.35
7284	NYSE	TT	Tue, Jun 15, 2021	183.06	184.99	182.87	184.26
7283	NYSE	TT	Mon, Jun 14, 2021	184.68	185.18	181.46	182.61
7282	NYSE	TT	Fri, Jun 11, 2021	184.51	185.27	183.51	185.23
7281	NYSE	TT	Thu, Jun 10, 2021	183.55	184.95	182.42	183.69
7280	NYSE	TT	Wed, Jun 9, 2021	183.25	183.77	181.40	182.29
7279	NYSE	TT	Tue, Jun 8, 2021	182.86	184.11	181.45	183.90
7278	NYSE	TT	Mon, Jun 7, 2021	182.00	182.87	181.01	182.07
7277	NYSE	TT	Fri, Jun 4, 2021	183.28	183.97	180.69	181.64
7276	NYSE	TT	Thu, Jun 3, 2021	183.80	184.05	181.10	183.36
7275	NYSE	TT	Wed, Jun 2, 2021	186.71	187.66	184.79	184.52
7274	NYSE	TT	Tue, Jun 1, 2021	188.45	189.93	186.21	187.54
7273	NYSE	TT	Fri, May 28, 2021	186.86	187.00	185.22	186.40
7272	NYSE	TT	Thu, May 27, 2021	185.53	186.02	183.77	185.80
7271	NYSE	TT	Wed, May 26, 2021	182.99	183.65	181.77	183.55
7270	NYSE	TT	Tue, May 25, 2021	182.10	183.96	181.84	182.60
7269	NYSE	TT	Mon, May 24, 2021	183.43	183.65	181.70	182.10
7268	NYSE	TT	Fri, May 21, 2021	181.46	183.37	181.14	182.09
7267	NYSE	TT	Thu, May 20, 2021	178.99	181.16	177.97	180.45
7266	NYSE	TT	Wed, May 19, 2021	177.39	178.61	174.05	178.37
7265	NYSE	TT	Tue, May 18, 2021	183.87	183.87	179.09	179.24
7264	NYSE	TT	Mon, May 17, 2021	184.00	184.97	181.96	183.54
7263	NYSE	TT	Fri, May 14, 2021	184.21	185.35	182.97	184.20
7262	NYSE	TT	Thu, May 13, 2021	178.15	183.11	178.15	182.11
7261	NYSE	TT	Wed, May 12, 2021	182.43	182.71	178.07	178.62
7260	NYSE	TT	Tue, May 11, 2021	183.51	184.67	181.03	182.75
7259	NYSE	TT	Mon, May 10, 2021	184.53	187.98	184.01	186.66
7258	NYSE	TT	Fri, May 7, 2021	181.17	183.92	180.01	183.68
7257	NYSE	TT	Thu, May 6, 2021	180.16	181.93	178.81	181.92
7256	NYSE	TT	Wed, May 5, 2021	175.19	180.10	175.19	178.72
7255	NYSE	TT	Tue, May 4, 2021	174.14	175.22	172.81	174.72
7254	NYSE	TT	Mon, May 3, 2021	175.32	175.74	173.48	174.75
7253	NYSE	TT	Fri, Apr 30, 2021	174.76	175.49	173.03	173.83
7252	NYSE	TT	Thu, Apr 29, 2021	174.79	176.00	173.98	175.59
7251	NYSE	TT	Wed, Apr 28, 2021	174.48	175.28	173.14	174.36
7250	NYSE	TT	Tue, Apr 27, 2021	173.09	174.54	171.54	173.80
7249	NYSE	TT	Mon, Apr 26, 2021	176.10	177.20	172.48	172.83
7248	NYSE	TT	Fri, Apr 23, 2021	171.84	175.45	171.76	175.33
7247	NYSE	TT	Thu, Apr 22, 2021	171.99	174.35	171.53	171.95
7246	NYSE	TT	Wed, Apr 21, 2021	169.01	170.87	168.04	170.50
7245	NYSE	TT	Tue, Apr 20, 2021	170.44	171.68	166.46	168.20
7244	NYSE	TT	Mon, Apr 19, 2021	172.72	172.80	170.82	172.28
7243	NYSE	TT	Fri, Apr 16, 2021	171.83	172.46	170.71	171.96
7242	NYSE	TT	Thu, Apr 15, 2021	170.17	170.75	168.67	170.51
7241	NYSE	TT	Wed, Apr 14, 2021	169.87	172.06	169.18	169.36
7240	NYSE	TT	Tue, Apr 13, 2021	170.65	171.26	168.60	170.79
7239	NYSE	TT	Mon, Apr 12, 2021	168.60	170.96	168.43	170.61
7238	NYSE	TT	Fri, Apr 9, 2021	168.04	169.62	166.52	169.55
7237	NYSE	TT	Thu, Apr 8, 2021	165.43	167.20	164.72	166.58
7236	NYSE	TT	Wed, Apr 7, 2021	167.21	168.49	165.91	166.50
7235	NYSE	TT	Tue, Apr 6, 2021	168.77	169.33	167.46	167.64
7234	NYSE	TT	Mon, Apr 5, 2021	166.80	168.16	166.03	167.45
7233	NYSE	TT	Thu, Apr 1, 2021	166.83	166.83	164.08	165.44
7232	NYSE	TT	Wed, Mar 31, 2021	167.64	168.65	165.01	165.56
7231	NYSE	TT	Tue, Mar 30, 2021	165.25	167.77	165.25	166.95
7230	NYSE	TT	Mon, Mar 29, 2021	169.00	169.47	166.11	166.58
7229	NYSE	TT	Fri, Mar 26, 2021	165.42	168.17	164.54	168.09
7228	NYSE	TT	Thu, Mar 25, 2021	160.38	164.66	159.73	163.93
7227	NYSE	TT	Wed, Mar 24, 2021	161.38	163.12	160.67	161.21
7226	NYSE	TT	Tue, Mar 23, 2021	162.49	163.61	159.57	160.33
7225	NYSE	TT	Mon, Mar 22, 2021	162.44	164.76	161.57	164.30
7224	NYSE	TT	Fri, Mar 19, 2021	167.07	167.36	164.06	164.10
7223	NYSE	TT	Thu, Mar 18, 2021	165.97	168.83	165.06	167.54
7222	NYSE	TT	Wed, Mar 17, 2021	167.75	168.20	164.31	165.96
7221	NYSE	TT	Tue, Mar 16, 2021	167.35	169.13	166.25	167.17
7220	NYSE	TT	Mon, Mar 15, 2021	163.82	168.12	163.49	167.99
7219	NYSE	TT	Fri, Mar 12, 2021	163.45	164.07	162.14	163.68
7218	NYSE	TT	Thu, Mar 11, 2021	164.19	164.90	162.34	162.94
7217	NYSE	TT	Wed, Mar 10, 2021	160.20	165.46	159.84	163.43
7216	NYSE	TT	Tue, Mar 9, 2021	164.64	165.27	160.44	160.48
7215	NYSE	TT	Mon, Mar 8, 2021	160.94	165.86	159.42	163.73
7214	NYSE	TT	Fri, Mar 5, 2021	155.15	161.08	154.16	160.42
7213	NYSE	TT	Thu, Mar 4, 2021	156.66	157.93	151.30	153.40
7212	NYSE	TT	Wed, Mar 3, 2021	158.42	159.48	157.01	156.91
7211	NYSE	TT	Tue, Mar 2, 2021	158.91	158.91	155.84	158.16
7210	NYSE	TT	Mon, Mar 1, 2021	155.41	161.00	155.41	158.47
7209	NYSE	TT	Fri, Feb 26, 2021	153.52	155.36	152.39	153.24
7208	NYSE	TT	Thu, Feb 25, 2021	154.00	155.91	151.85	152.48
7207	NYSE	TT	Wed, Feb 24, 2021	152.45	156.51	151.96	155.35
7206	NYSE	TT	Tue, Feb 23, 2021	153.36	153.52	149.73	153.20
7205	NYSE	TT	Mon, Feb 22, 2021	153.55	155.63	152.46	152.89
7204	NYSE	TT	Fri, Feb 19, 2021	150.49	154.17	150.10	153.96
7203	NYSE	TT	Thu, Feb 18, 2021	150.94	151.35	147.56	149.50
7202	NYSE	TT	Wed, Feb 17, 2021	150.53	151.91	149.67	151.30
7201	NYSE	TT	Tue, Feb 16, 2021	150.90	152.39	149.17	151.28
7200	NYSE	TT	Fri, Feb 12, 2021	150.04	151.44	148.84	150.93
7199	NYSE	TT	Thu, Feb 11, 2021	148.53	150.97	148.53	150.87
7198	NYSE	TT	Wed, Feb 10, 2021	146.98	149.22	144.78	148.33
7197	NYSE	TT	Tue, Feb 9, 2021	147.70	148.56	145.25	145.71
7196	NYSE	TT	Mon, Feb 8, 2021	151.23	151.23	145.87	148.98
7195	NYSE	TT	Fri, Feb 5, 2021	147.70	152.30	147.08	149.35
7194	NYSE	TT	Thu, Feb 4, 2021	147.31	149.59	146.52	148.84
7193	NYSE	TT	Wed, Feb 3, 2021	144.50	146.87	144.09	146.38
7192	NYSE	TT	Tue, Feb 2, 2021	144.55	146.66	143.97	144.99
7191	NYSE	TT	Mon, Feb 1, 2021	144.86	145.42	142.42	142.75
7190	NYSE	TT	Fri, Jan 29, 2021	141.77	145.29	141.04	143.35
7189	NYSE	TT	Thu, Jan 28, 2021	141.53	144.18	139.56	142.80
7188	NYSE	TT	Wed, Jan 27, 2021	144.95	145.58	137.98	138.83
7187	NYSE	TT	Tue, Jan 26, 2021	151.65	151.65	147.51	147.89
7186	NYSE	TT	Mon, Jan 25, 2021	152.51	153.01	147.36	150.92
7185	NYSE	TT	Fri, Jan 22, 2021	153.50	154.43	151.00	152.67
7184	NYSE	TT	Thu, Jan 21, 2021	155.69	156.27	153.73	154.44
7183	NYSE	TT	Wed, Jan 20, 2021	153.52	155.79	152.67	155.24
7182	NYSE	TT	Tue, Jan 19, 2021	150.16	155.31	150.16	153.49
7181	NYSE	TT	Fri, Jan 15, 2021	150.75	150.75	147.05	149.51
7180	NYSE	TT	Thu, Jan 14, 2021	150.99	152.56	150.26	150.75
7179	NYSE	TT	Wed, Jan 13, 2021	151.29	151.82	149.57	150.95
7178	NYSE	TT	Tue, Jan 12, 2021	152.26	152.79	150.15	151.94
7177	NYSE	TT	Mon, Jan 11, 2021	150.16	153.50	150.09	152.25
7176	NYSE	TT	Fri, Jan 8, 2021	153.72	154.30	149.94	152.58
7175	NYSE	TT	Thu, Jan 7, 2021	153.71	154.43	150.41	153.72
7174	NYSE	TT	Wed, Jan 6, 2021	147.45	152.26	147.45	149.84
7173	NYSE	TT	Tue, Jan 5, 2021	144.05	146.24	143.91	145.85
7172	NYSE	TT	Mon, Jan 4, 2021	144.09	146.23	142.69	143.98
7171	NYSE	TT	Thu, Dec 31, 2020	144.75	145.34	143.80	145.16
7170	NYSE	TT	Wed, Dec 30, 2020	142.90	145.57	142.90	144.83
7169	NYSE	TT	Tue, Dec 29, 2020	145.50	146.58	141.50	142.90
7168	NYSE	TT	Mon, Dec 28, 2020	144.80	145.68	144.11	144.20
7167	NYSE	TT	Thu, Dec 24, 2020	142.96	144.32	142.96	143.66
7166	NYSE	TT	Wed, Dec 23, 2020	142.96	144.15	142.09	142.50
7165	NYSE	TT	Tue, Dec 22, 2020	142.35	144.18	141.06	143.00
7164	NYSE	TT	Mon, Dec 21, 2020	139.33	143.40	139.20	142.15
7163	NYSE	TT	Fri, Dec 18, 2020	141.92	143.01	139.73	141.06
7162	NYSE	TT	Thu, Dec 17, 2020	139.20	141.68	138.77	140.97
7161	NYSE	TT	Wed, Dec 16, 2020	141.25	141.88	138.39	138.57
7160	NYSE	TT	Tue, Dec 15, 2020	139.49	140.64	138.41	140.38
7159	NYSE	TT	Mon, Dec 14, 2020	140.85	141.70	137.08	137.71
7158	NYSE	TT	Fri, Dec 11, 2020	138.30	140.00	137.39	139.94
7157	NYSE	TT	Thu, Dec 10, 2020	139.81	141.28	138.53	139.22
7156	NYSE	TT	Wed, Dec 9, 2020	141.34	142.26	139.83	141.05
7155	NYSE	TT	Tue, Dec 8, 2020	141.59	142.11	139.81	139.96
7154	NYSE	TT	Mon, Dec 7, 2020	141.83	142.70	140.16	141.12
7153	NYSE	TT	Fri, Dec 4, 2020	141.57	143.28	141.23	141.85
7152	NYSE	TT	Thu, Dec 3, 2020	144.26	144.29	141.54	141.72
7151	NYSE	TT	Wed, Dec 2, 2020	144.12	145.65	143.38	143.81
7150	NYSE	TT	Tue, Dec 1, 2020	147.08	148.26	145.20	145.70
7149	NYSE	TT	Mon, Nov 30, 2020	143.21	146.32	141.74	146.24
7148	NYSE	TT	Fri, Nov 27, 2020	146.28	146.65	143.32	143.50
7147	NYSE	TT	Wed, Nov 25, 2020	146.74	147.02	143.76	144.97
7146	NYSE	TT	Tue, Nov 24, 2020	146.52	148.07	145.24	147.07
7145	NYSE	TT	Mon, Nov 23, 2020	145.17	147.53	144.94	145.92
7144	NYSE	TT	Fri, Nov 20, 2020	145.54	146.54	143.78	144.20
7143	NYSE	TT	Thu, Nov 19, 2020	144.05	147.43	142.70	146.79
7142	NYSE	TT	Wed, Nov 18, 2020	148.55	148.90	144.15	144.44
7141	NYSE	TT	Tue, Nov 17, 2020	150.96	152.49	146.86	148.79
7140	NYSE	TT	Mon, Nov 16, 2020	152.45	152.94	147.15	152.44
7139	NYSE	TT	Fri, Nov 13, 2020	146.59	149.16	145.80	147.99
7138	NYSE	TT	Thu, Nov 12, 2020	141.38	144.10	140.46	143.39
7137	NYSE	TT	Wed, Nov 11, 2020	141.78	143.41	139.69	142.96
7136	NYSE	TT	Tue, Nov 10, 2020	144.87	147.90	143.27	143.58
7135	NYSE	TT	Mon, Nov 9, 2020	150.23	153.72	145.60	145.67
7134	NYSE	TT	Fri, Nov 6, 2020	141.34	145.14	140.64	144.32
7133	NYSE	TT	Thu, Nov 5, 2020	140.00	143.48	139.93	141.12
7132	NYSE	TT	Wed, Nov 4, 2020	140.46	140.46	135.11	137.28
7131	NYSE	TT	Tue, Nov 3, 2020	138.82	142.37	137.84	141.26
7130	NYSE	TT	Mon, Nov 2, 2020	135.13	137.56	134.05	137.55
7129	NYSE	TT	Fri, Oct 30, 2020	132.34	135.90	130.33	132.75
7128	NYSE	TT	Thu, Oct 29, 2020	127.85	133.87	127.10	132.05
7127	NYSE	TT	Wed, Oct 28, 2020	123.30	130.48	123.30	127.84
7126	NYSE	TT	Tue, Oct 27, 2020	126.58	126.67	123.08	123.68
7125	NYSE	TT	Mon, Oct 26, 2020	126.72	127.70	125.17	126.15
7124	NYSE	TT	Fri, Oct 23, 2020	131.35	131.60	128.94	129.22
7123	NYSE	TT	Thu, Oct 22, 2020	129.49	130.80	128.77	130.46
7122	NYSE	TT	Wed, Oct 21, 2020	128.42	130.36	128.42	128.87
7121	NYSE	TT	Tue, Oct 20, 2020	128.59	130.70	128.00	128.73
7120	NYSE	TT	Mon, Oct 19, 2020	131.22	132.21	127.44	127.50
7119	NYSE	TT	Fri, Oct 16, 2020	130.99	132.01	130.64	131.21
7118	NYSE	TT	Thu, Oct 15, 2020	128.73	131.52	128.73	130.64
7117	NYSE	TT	Wed, Oct 14, 2020	130.26	130.66	128.66	130.20
7116	NYSE	TT	Tue, Oct 13, 2020	130.76	132.26	128.60	129.25
7115	NYSE	TT	Mon, Oct 12, 2020	130.48	132.14	129.85	131.96
7114	NYSE	TT	Fri, Oct 9, 2020	130.00	131.52	128.89	129.12
7113	NYSE	TT	Thu, Oct 8, 2020	128.84	129.84	127.97	129.80
7112	NYSE	TT	Wed, Oct 7, 2020	127.99	129.98	127.37	127.94
7111	NYSE	TT	Tue, Oct 6, 2020	127.62	128.95	126.21	126.59
7110	NYSE	TT	Mon, Oct 5, 2020	125.46	128.24	125.00	126.93
7109	NYSE	TT	Fri, Oct 2, 2020	120.74	124.92	120.08	123.86
7108	NYSE	TT	Thu, Oct 1, 2020	123.06	123.50	121.27	121.95
7107	NYSE	TT	Wed, Sep 30, 2020	121.76	123.45	120.36	121.25
7106	NYSE	TT	Tue, Sep 29, 2020	121.76	122.38	120.86	121.22
7105	NYSE	TT	Mon, Sep 28, 2020	120.97	122.85	120.19	121.51
7104	NYSE	TT	Fri, Sep 25, 2020	117.95	119.62	117.13	118.91
7103	NYSE	TT	Thu, Sep 24, 2020	118.37	120.59	117.40	119.00
7102	NYSE	TT	Wed, Sep 23, 2020	121.33	122.39	118.65	118.79
7101	NYSE	TT	Tue, Sep 22, 2020	120.17	121.80	119.94	121.52
7100	NYSE	TT	Mon, Sep 21, 2020	120.89	120.89	117.36	120.08
7099	NYSE	TT	Fri, Sep 18, 2020	124.90	126.00	122.73	122.96
7098	NYSE	TT	Thu, Sep 17, 2020	120.50	125.08	119.40	124.87
7097	NYSE	TT	Wed, Sep 16, 2020	122.00	123.78	120.92	122.01
7096	NYSE	TT	Tue, Sep 15, 2020	119.90	121.33	119.28	121.22
7095	NYSE	TT	Mon, Sep 14, 2020	118.15	119.67	117.58	118.99
7094	NYSE	TT	Fri, Sep 11, 2020	116.01	118.01	115.87	116.99
7093	NYSE	TT	Thu, Sep 10, 2020	117.91	118.14	115.28	115.61
7092	NYSE	TT	Wed, Sep 9, 2020	117.11	119.29	116.96	117.07
7091	NYSE	TT	Tue, Sep 8, 2020	116.80	117.94	115.36	116.19
7090	NYSE	TT	Fri, Sep 4, 2020	119.25	119.80	116.08	117.77
7089	NYSE	TT	Thu, Sep 3, 2020	121.98	122.46	117.14	118.13
7088	NYSE	TT	Wed, Sep 2, 2020	120.20	122.93	119.76	121.86
7087	NYSE	TT	Tue, Sep 1, 2020	117.63	120.32	117.04	120.20
7086	NYSE	TT	Mon, Aug 31, 2020	119.90	120.13	118.28	118.39
7085	NYSE	TT	Fri, Aug 28, 2020	119.09	120.33	118.39	120.30
7084	NYSE	TT	Thu, Aug 27, 2020	120.83	121.04	118.91	118.92
7083	NYSE	TT	Wed, Aug 26, 2020	119.22	120.38	118.47	120.08
7082	NYSE	TT	Tue, Aug 25, 2020	119.59	119.59	117.56	118.46
7081	NYSE	TT	Mon, Aug 24, 2020	118.43	119.01	117.71	118.92
7080	NYSE	TT	Fri, Aug 21, 2020	116.25	117.68	115.75	117.57
7079	NYSE	TT	Thu, Aug 20, 2020	116.56	117.44	115.88	116.02
7078	NYSE	TT	Wed, Aug 19, 2020	118.01	119.18	117.16	117.40
7077	NYSE	TT	Tue, Aug 18, 2020	119.22	119.69	117.97	118.03
7076	NYSE	TT	Mon, Aug 17, 2020	118.93	119.51	117.91	119.36
7075	NYSE	TT	Fri, Aug 14, 2020	117.77	119.44	117.28	118.88
7074	NYSE	TT	Thu, Aug 13, 2020	119.59	119.98	118.25	118.37
7073	NYSE	TT	Wed, Aug 12, 2020	120.30	122.19	119.52	120.20
7072	NYSE	TT	Tue, Aug 11, 2020	120.25	121.91	119.26	119.80
7071	NYSE	TT	Mon, Aug 10, 2020	116.77	119.05	116.72	118.85
7070	NYSE	TT	Fri, Aug 7, 2020	115.83	117.12	115.80	116.85
7069	NYSE	TT	Thu, Aug 6, 2020	114.58	115.98	113.29	115.49
7068	NYSE	TT	Wed, Aug 5, 2020	113.00	115.79	113.00	115.15
7067	NYSE	TT	Tue, Aug 4, 2020	111.52	112.33	110.14	112.28
7066	NYSE	TT	Mon, Aug 3, 2020	111.69	112.72	111.52	112.19
7065	NYSE	TT	Fri, Jul 31, 2020	110.70	112.09	109.11	111.87
7064	NYSE	TT	Thu, Jul 30, 2020	109.00	112.21	108.62	110.86
7063	NYSE	TT	Wed, Jul 29, 2020	117.00	117.00	110.39	110.47
7062	NYSE	TT	Tue, Jul 28, 2020	103.90	105.10	103.44	103.71
7061	NYSE	TT	Mon, Jul 27, 2020	103.64	104.90	102.26	104.55
7060	NYSE	TT	Fri, Jul 24, 2020	105.48	105.72	103.03	103.76
7059	NYSE	TT	Thu, Jul 23, 2020	105.75	106.60	104.99	105.42
7058	NYSE	TT	Wed, Jul 22, 2020	105.35	106.41	105.00	106.21
7057	NYSE	TT	Tue, Jul 21, 2020	104.65	105.74	103.88	105.45
7056	NYSE	TT	Mon, Jul 20, 2020	102.00	103.85	101.76	103.38
7055	NYSE	TT	Fri, Jul 17, 2020	102.06	102.75	101.38	102.45
7054	NYSE	TT	Thu, Jul 16, 2020	100.97	103.39	100.03	101.94
7053	NYSE	TT	Wed, Jul 15, 2020	99.92	101.71	99.73	100.93
7052	NYSE	TT	Tue, Jul 14, 2020	92.43	97.55	91.53	97.53
7051	NYSE	TT	Mon, Jul 13, 2020	92.12	93.84	90.75	92.09
7050	NYSE	TT	Fri, Jul 10, 2020	90.41	91.69	89.76	91.64
7049	NYSE	TT	Thu, Jul 9, 2020	91.90	92.26	89.58	90.29
7048	NYSE	TT	Wed, Jul 8, 2020	92.00	92.69	91.12	92.13
7047	NYSE	TT	Tue, Jul 7, 2020	92.04	92.73	91.23	91.41
7046	NYSE	TT	Mon, Jul 6, 2020	92.00	93.00	91.15	92.54
7045	NYSE	TT	Thu, Jul 2, 2020	90.57	92.02	90.04	90.53
7044	NYSE	TT	Wed, Jul 1, 2020	89.50	90.51	88.21	88.86
7043	NYSE	TT	Tue, Jun 30, 2020	88.55	89.57	88.00	88.98
7042	NYSE	TT	Mon, Jun 29, 2020	85.56	89.23	85.42	89.19
7041	NYSE	TT	Fri, Jun 26, 2020	85.94	86.46	84.30	84.64
7040	NYSE	TT	Thu, Jun 25, 2020	85.82	85.93	84.17	85.80
7039	NYSE	TT	Wed, Jun 24, 2020	90.25	90.83	85.98	86.04
7038	NYSE	TT	Tue, Jun 23, 2020	91.28	91.44	89.84	90.09
7037	NYSE	TT	Mon, Jun 22, 2020	89.04	91.04	87.92	90.18
7036	NYSE	TT	Fri, Jun 19, 2020	92.08	92.16	89.12	89.29
7035	NYSE	TT	Thu, Jun 18, 2020	91.48	91.58	89.65	90.07
7034	NYSE	TT	Wed, Jun 17, 2020	92.00	92.63	90.30	91.85
7033	NYSE	TT	Tue, Jun 16, 2020	93.64	94.90	90.45	91.68
7032	NYSE	TT	Mon, Jun 15, 2020	87.58	91.47	87.21	90.65
7031	NYSE	TT	Fri, Jun 12, 2020	92.61	92.84	87.60	90.39
7030	NYSE	TT	Thu, Jun 11, 2020	91.41	91.90	89.71	89.77
7029	NYSE	TT	Wed, Jun 10, 2020	96.73	98.13	94.51	94.59
7028	NYSE	TT	Tue, Jun 9, 2020	97.76	98.16	95.85	97.46
7027	NYSE	TT	Mon, Jun 8, 2020	100.94	103.60	98.63	98.99
7026	NYSE	TT	Fri, Jun 5, 2020	99.00	103.65	98.49	102.01
7025	NYSE	TT	Thu, Jun 4, 2020	92.63	95.76	92.63	95.54
7024	NYSE	TT	Wed, Jun 3, 2020	92.07	94.86	92.01	93.80
7023	NYSE	TT	Tue, Jun 2, 2020	90.75	91.94	90.20	91.44
7022	NYSE	TT	Mon, Jun 1, 2020	89.95	91.97	89.30	90.43
7021	NYSE	TT	Fri, May 29, 2020	89.51	90.47	88.72	90.21
7020	NYSE	TT	Thu, May 28, 2020	91.61	92.12	89.85	90.30
7019	NYSE	TT	Wed, May 27, 2020	89.65	92.12	89.65	90.94
7018	NYSE	TT	Tue, May 26, 2020	85.85	89.19	85.85	88.93
7017	NYSE	TT	Fri, May 22, 2020	82.28	83.65	81.18	83.36
7016	NYSE	TT	Thu, May 21, 2020	79.46	81.97	79.46	81.36
7015	NYSE	TT	Wed, May 20, 2020	81.51	81.81	79.60	79.75
7014	NYSE	TT	Tue, May 19, 2020	81.59	83.03	80.34	80.41
7013	NYSE	TT	Mon, May 18, 2020	79.63	81.72	79.62	81.39
7012	NYSE	TT	Fri, May 15, 2020	77.53	78.72	76.43	77.21
7011	NYSE	TT	Thu, May 14, 2020	74.99	78.92	73.73	78.32
7010	NYSE	TT	Wed, May 13, 2020	76.35	76.93	74.27	76.65
7009	NYSE	TT	Tue, May 12, 2020	81.18	81.69	76.19	76.76
7008	NYSE	TT	Mon, May 11, 2020	83.37	83.49	80.89	80.98
7007	NYSE	TT	Fri, May 8, 2020	82.86	84.75	82.55	84.39
7006	NYSE	TT	Thu, May 7, 2020	80.77	82.40	80.58	81.03
7005	NYSE	TT	Wed, May 6, 2020	82.41	82.44	79.74	79.82
7004	NYSE	TT	Tue, May 5, 2020	78.95	83.71	78.00	82.16
7003	NYSE	TT	Mon, May 4, 2020	86.10	86.10	84.54	85.15
7002	NYSE	TT	Fri, May 1, 2020	85.92	86.97	85.01	86.81
7001	NYSE	TT	Thu, Apr 30, 2020	88.72	89.37	87.15	87.42
7000	NYSE	TT	Wed, Apr 29, 2020	89.99	91.08	88.92	90.34
6999	NYSE	TT	Tue, Apr 28, 2020	87.79	89.56	86.88	87.64
6998	NYSE	TT	Mon, Apr 27, 2020	84.43	86.58	84.38	86.37
6997	NYSE	TT	Fri, Apr 24, 2020	84.20	84.59	82.72	84.03
6996	NYSE	TT	Thu, Apr 23, 2020	83.28	84.77	82.28	83.69
6995	NYSE	TT	Wed, Apr 22, 2020	81.87	82.45	80.70	81.84
6994	NYSE	TT	Tue, Apr 21, 2020	84.12	84.14	79.98	80.50
6993	NYSE	TT	Mon, Apr 20, 2020	86.07	87.75	84.00	85.02
6992	NYSE	TT	Fri, Apr 17, 2020	88.46	91.68	86.73	89.91
6991	NYSE	TT	Thu, Apr 16, 2020	86.82	87.22	84.65	85.77
6990	NYSE	TT	Wed, Apr 15, 2020	89.45	90.58	86.52	86.72
6989	NYSE	TT	Tue, Apr 14, 2020	91.63	92.68	90.85	92.13
6988	NYSE	TT	Mon, Apr 13, 2020	90.68	91.38	87.82	89.81
6987	NYSE	TT	Thu, Apr 9, 2020	89.70	94.31	89.23	91.60
6986	NYSE	TT	Wed, Apr 8, 2020	87.95	89.24	86.54	87.87
6985	NYSE	TT	Tue, Apr 7, 2020	90.10	92.55	87.65	88.17
6984	NYSE	TT	Mon, Apr 6, 2020	84.00	88.13	83.11	87.04
6983	NYSE	TT	Fri, Apr 3, 2020	81.66	84.13	78.57	80.03
6982	NYSE	TT	Thu, Apr 2, 2020	80.67	83.24	80.26	82.86
6981	NYSE	TT	Wed, Apr 1, 2020	78.42	81.87	77.00	80.89
6980	NYSE	TT	Tue, Mar 31, 2020	82.85	84.30	80.57	82.59
6979	NYSE	TT	Mon, Mar 30, 2020	81.68	85.62	81.33	84.30
6978	NYSE	TT	Fri, Mar 27, 2020	84.40	85.00	80.50	82.67
6977	NYSE	TT	Thu, Mar 26, 2020	84.54	92.42	84.22	86.88
6976	NYSE	TT	Wed, Mar 25, 2020	76.86	87.27	76.23	85.12
6975	NYSE	TT	Tue, Mar 24, 2020	74.87	78.99	73.40	76.81
6974	NYSE	TT	Mon, Mar 23, 2020	73.85	75.44	70.00	71.26
6973	NYSE	TT	Fri, Mar 20, 2020	82.11	84.11	73.42	75.68
6972	NYSE	TT	Thu, Mar 19, 2020	81.06	85.61	77.75	81.73
6971	NYSE	TT	Wed, Mar 18, 2020	88.86	90.16	70.33	83.01
6970	NYSE	TT	Tue, Mar 17, 2020	92.80	94.31	88.27	93.21
6969	NYSE	TT	Mon, Mar 16, 2020	90.19	103.02	90.19	92.19
6968	NYSE	TT	Fri, Mar 13, 2020	100.43	104.65	96.37	103.44
6967	NYSE	TT	Thu, Mar 12, 2020	100.04	102.99	92.01	96.33
6966	NYSE	TT	Wed, Mar 11, 2020	104.32	109.21	103.24	106.47
6965	NYSE	TT	Tue, Mar 10, 2020	107.25	108.41	100.42	107.07
6964	NYSE	TT	Mon, Mar 9, 2020	107.57	107.64	103.40	105.28
6963	NYSE	TT	Fri, Mar 6, 2020	110.48	113.50	107.28	112.53
6962	NYSE	TT	Thu, Mar 5, 2020	114.20	115.97	111.52	112.43
6961	NYSE	TT	Wed, Mar 4, 2020	108.96	118.10	108.13	117.82
6960	NYSE	TT	Tue, Mar 3, 2020	101.09	109.53	100.32	106.06
6959	NYSE	TT	Mon, Mar 2, 2020	100.60	104.92	98.42	100.55
6958	NYSE	TT	Fri, Feb 28, 2020	99.45	101.84	97.18	25.44
6957	NYSE	TT	Thu, Feb 27, 2020	106.00	107.34	102.56	102.80
6956	NYSE	TT	Wed, Feb 26, 2020	107.85	108.83	106.44	107.65
6955	NYSE	TT	Tue, Feb 25, 2020	110.68	110.96	106.61	107.06
6954	NYSE	TT	Mon, Feb 24, 2020	109.97	111.12	108.93	110.22
6953	NYSE	TT	Fri, Feb 21, 2020	112.60	113.66	112.24	112.98
6952	NYSE	TT	Thu, Feb 20, 2020	112.63	113.92	112.05	113.27
6951	NYSE	TT	Wed, Feb 19, 2020	112.65	113.44	112.13	113.13
6950	NYSE	TT	Tue, Feb 18, 2020	113.09	113.43	111.62	112.46
6949	NYSE	TT	Fri, Feb 14, 2020	113.19	113.73	112.54	113.69
6948	NYSE	TT	Thu, Feb 13, 2020	112.38	113.39	112.08	112.97
6947	NYSE	TT	Wed, Feb 12, 2020	112.45	113.32	112.21	112.95
6946	NYSE	TT	Tue, Feb 11, 2020	111.74	112.31	111.07	111.99
6945	NYSE	TT	Mon, Feb 10, 2020	109.56	112.01	109.17	111.80
6944	NYSE	TT	Fri, Feb 7, 2020	110.09	111.35	109.42	110.01
6943	NYSE	TT	Thu, Feb 6, 2020	110.03	110.70	109.25	110.48
6942	NYSE	TT	Wed, Feb 5, 2020	108.49	110.29	108.02	109.97
6941	NYSE	TT	Tue, Feb 4, 2020	106.44	108.14	106.29	107.47
6940	NYSE	TT	Mon, Feb 3, 2020	103.75	105.90	103.67	105.65
6939	NYSE	TT	Fri, Jan 31, 2020	104.16	104.84	102.79	103.36
6938	NYSE	TT	Thu, Jan 30, 2020	103.60	104.95	102.50	104.84
6937	NYSE	TT	Wed, Jan 29, 2020	99.60	104.66	99.60	104.18
6936	NYSE	TT	Tue, Jan 28, 2020	100.47	102.26	99.52	101.46
6935	NYSE	TT	Mon, Jan 27, 2020	100.01	101.01	99.39	100.10
6934	NYSE	TT	Fri, Jan 24, 2020	102.68	102.68	100.64	101.32
6933	NYSE	TT	Thu, Jan 23, 2020	101.63	102.65	101.22	102.63
6932	NYSE	TT	Wed, Jan 22, 2020	103.25	103.36	102.12	102.12
6931	NYSE	TT	Tue, Jan 21, 2020	103.26	103.68	102.39	102.67
6930	NYSE	TT	Fri, Jan 17, 2020	103.39	104.14	103.30	103.89
6929	NYSE	TT	Thu, Jan 16, 2020	102.40	103.15	102.11	103.09
6928	NYSE	TT	Wed, Jan 15, 2020	101.32	101.92	101.04	101.87
6927	NYSE	TT	Tue, Jan 14, 2020	102.00	102.16	101.16	101.53
6926	NYSE	TT	Mon, Jan 13, 2020	101.77	102.30	101.58	101.90
6925	NYSE	TT	Fri, Jan 10, 2020	101.65	102.79	101.48	101.77
6924	NYSE	TT	Thu, Jan 9, 2020	101.86	102.28	101.05	101.25
6923	NYSE	TT	Wed, Jan 8, 2020	102.15	102.67	101.70	101.81
6922	NYSE	TT	Tue, Jan 7, 2020	101.85	102.66	101.70	101.98
6921	NYSE	TT	Mon, Jan 6, 2020	102.72	103.01	101.53	102.39
6920	NYSE	TT	Fri, Jan 3, 2020	102.67	103.75	102.51	103.29
6919	NYSE	TT	Thu, Jan 2, 2020	103.43	104.23	102.93	104.23
6918	NYSE	TT	Tue, Dec 31, 2019	103.02	103.56	102.61	103.12
6917	NYSE	TT	Mon, Dec 30, 2019	104.17	104.17	102.91	103.09
6916	NYSE	TT	Fri, Dec 27, 2019	104.12	104.53	103.92	104.23
6915	NYSE	TT	Thu, Dec 26, 2019	104.59	104.59	103.42	103.86
6914	NYSE	TT	Tue, Dec 24, 2019	104.71	104.71	103.94	104.41
6913	NYSE	TT	Mon, Dec 23, 2019	104.96	104.96	104.09	104.57
6912	NYSE	TT	Fri, Dec 20, 2019	104.12	107.31	103.38	104.74
6911	NYSE	TT	Thu, Dec 19, 2019	103.26	103.79	102.98	103.60
6910	NYSE	TT	Wed, Dec 18, 2019	103.92	103.95	102.68	103.29
6909	NYSE	TT	Tue, Dec 17, 2019	103.88	104.26	103.11	103.65
6908	NYSE	TT	Mon, Dec 16, 2019	104.31	104.31	103.43	103.44
6907	NYSE	TT	Fri, Dec 13, 2019	103.92	104.45	103.22	103.81
6906	NYSE	TT	Thu, Dec 12, 2019	103.62	104.50	102.90	104.26
6905	NYSE	TT	Wed, Dec 11, 2019	102.07	103.24	101.30	103.19
6904	NYSE	TT	Tue, Dec 10, 2019	101.70	102.48	101.48	101.70
6903	NYSE	TT	Mon, Dec 9, 2019	101.86	102.62	101.65	101.87
6902	NYSE	TT	Fri, Dec 6, 2019	104.24	104.43	101.73	102.16
6901	NYSE	TT	Thu, Dec 5, 2019	99.52	100.32	99.18	100.09
6900	NYSE	TT	Wed, Dec 4, 2019	100.37	101.44	99.73	99.34
6899	NYSE	TT	Tue, Dec 3, 2019	99.36	99.90	98.55	99.37
6898	NYSE	TT	Mon, Dec 2, 2019	102.03	102.03	100.28	100.30
6897	NYSE	TT	Fri, Nov 29, 2019	102.21	102.45	101.56	101.71
6896	NYSE	TT	Wed, Nov 27, 2019	101.43	102.50	101.06	102.23
6895	NYSE	TT	Tue, Nov 26, 2019	101.38	101.71	101.11	101.36
6894	NYSE	TT	Mon, Nov 25, 2019	101.01	101.91	100.79	101.51
6893	NYSE	TT	Fri, Nov 22, 2019	100.80	101.05	100.11	100.93
6892	NYSE	TT	Thu, Nov 21, 2019	100.70	100.91	99.79	100.44
6891	NYSE	TT	Wed, Nov 20, 2019	100.50	101.19	99.89	100.73
6890	NYSE	TT	Tue, Nov 19, 2019	101.33	101.63	100.55	101.05
6889	NYSE	TT	Mon, Nov 18, 2019	99.65	101.13	99.42	101.10
6888	NYSE	TT	Fri, Nov 15, 2019	99.54	99.88	99.04	99.84
6887	NYSE	TT	Thu, Nov 14, 2019	99.02	99.45	98.42	99.05
6886	NYSE	TT	Wed, Nov 13, 2019	99.85	100.00	99.12	99.16
6885	NYSE	TT	Tue, Nov 12, 2019	100.84	101.12	100.23	100.50
6884	NYSE	TT	Mon, Nov 11, 2019	100.31	100.96	100.07	100.86
6883	NYSE	TT	Fri, Nov 8, 2019	100.04	101.22	99.90	101.19
6882	NYSE	TT	Thu, Nov 7, 2019	102.41	102.73	99.91	100.15
6881	NYSE	TT	Wed, Nov 6, 2019	101.15	102.02	100.45	101.98
6880	NYSE	TT	Tue, Nov 5, 2019	101.74	102.31	101.28	101.44
6879	NYSE	TT	Mon, Nov 4, 2019	100.76	101.98	100.58	101.78
6878	NYSE	TT	Fri, Nov 1, 2019	99.33	100.35	98.88	99.97
6877	NYSE	TT	Thu, Oct 31, 2019	98.86	99.14	97.47	98.44
6876	NYSE	TT	Wed, Oct 30, 2019	98.76	99.18	97.94	99.14
6875	NYSE	TT	Tue, Oct 29, 2019	96.52	99.84	95.09	99.20
6874	NYSE	TT	Mon, Oct 28, 2019	94.33	95.27	94.22	94.71
6873	NYSE	TT	Fri, Oct 25, 2019	92.97	94.21	92.54	93.92
6872	NYSE	TT	Thu, Oct 24, 2019	92.11	92.94	91.53	92.90
6871	NYSE	TT	Wed, Oct 23, 2019	91.38	92.48	90.87	92.11
6870	NYSE	TT	Tue, Oct 22, 2019	91.35	92.27	90.23	91.77
6869	NYSE	TT	Mon, Oct 21, 2019	91.51	92.88	91.11	91.51
6868	NYSE	TT	Fri, Oct 18, 2019	90.37	91.53	90.27	91.00
6867	NYSE	TT	Thu, Oct 17, 2019	90.47	91.41	90.43	90.66
6866	NYSE	TT	Wed, Oct 16, 2019	90.04	90.72	89.54	90.04
6865	NYSE	TT	Tue, Oct 15, 2019	89.97	90.40	89.28	90.03
6864	NYSE	TT	Mon, Oct 14, 2019	89.48	89.86	88.99	89.47
6863	NYSE	TT	Fri, Oct 11, 2019	89.45	91.36	89.40	89.51
6862	NYSE	TT	Thu, Oct 10, 2019	88.22	89.04	87.94	88.51
6861	NYSE	TT	Wed, Oct 9, 2019	88.45	89.06	87.41	88.52
6860	NYSE	TT	Tue, Oct 8, 2019	89.50	89.76	87.51	87.68
6859	NYSE	TT	Mon, Oct 7, 2019	91.52	91.52	90.28	90.34
6858	NYSE	TT	Fri, Oct 4, 2019	91.29	91.98	91.15	91.98
6857	NYSE	TT	Thu, Oct 3, 2019	90.11	91.67	89.36	91.24
6856	NYSE	TT	Wed, Oct 2, 2019	92.33	92.67	89.78	90.47
6855	NYSE	TT	Tue, Oct 1, 2019	95.99	96.42	92.94	93.17
6854	NYSE	TT	Mon, Sep 30, 2019	96.21	96.34	95.13	95.58
6853	NYSE	TT	Fri, Sep 27, 2019	96.52	96.77	94.97	95.85
6852	NYSE	TT	Thu, Sep 26, 2019	95.58	96.26	94.99	95.79
6851	NYSE	TT	Wed, Sep 25, 2019	95.27	96.06	94.76	95.60
6850	NYSE	TT	Tue, Sep 24, 2019	95.70	96.29	94.75	95.23
6849	NYSE	TT	Mon, Sep 23, 2019	95.07	96.11	94.56	95.48
6848	NYSE	TT	Fri, Sep 20, 2019	96.51	96.71	95.52	95.54
6847	NYSE	TT	Thu, Sep 19, 2019	96.30	97.00	96.05	96.17
6846	NYSE	TT	Wed, Sep 18, 2019	96.02	96.61	95.34	96.14
6845	NYSE	TT	Tue, Sep 17, 2019	95.85	96.75	95.60	96.53
6844	NYSE	TT	Mon, Sep 16, 2019	96.22	96.52	95.72	96.14
6843	NYSE	TT	Fri, Sep 13, 2019	96.20	96.86	95.55	96.44
6842	NYSE	TT	Thu, Sep 12, 2019	95.81	96.51	95.50	95.81
6841	NYSE	TT	Wed, Sep 11, 2019	94.13	95.81	93.52	95.79
6840	NYSE	TT	Tue, Sep 10, 2019	94.11	94.11	92.61	94.00
6839	NYSE	TT	Mon, Sep 9, 2019	94.72	95.06	93.81	94.09
6838	NYSE	TT	Fri, Sep 6, 2019	94.41	94.95	94.16	94.33
6837	NYSE	TT	Thu, Sep 5, 2019	93.15	94.47	93.15	94.19
6836	NYSE	TT	Wed, Sep 4, 2019	92.47	92.87	92.22	92.21
6835	NYSE	TT	Tue, Sep 3, 2019	93.09	93.38	91.64	92.00
6834	NYSE	TT	Fri, Aug 30, 2019	94.04	94.48	93.63	93.94
6833	NYSE	TT	Thu, Aug 29, 2019	92.19	93.57	92.19	93.23
6832	NYSE	TT	Wed, Aug 28, 2019	89.85	91.44	89.80	91.15
6831	NYSE	TT	Tue, Aug 27, 2019	89.80	90.58	89.60	90.39
6830	NYSE	TT	Mon, Aug 26, 2019	89.62	89.95	88.34	89.43
6829	NYSE	TT	Fri, Aug 23, 2019	90.87	91.45	88.82	89.18
6828	NYSE	TT	Thu, Aug 22, 2019	92.19	92.64	91.02	91.53
6827	NYSE	TT	Wed, Aug 21, 2019	92.55	92.91	91.64	92.05
6826	NYSE	TT	Tue, Aug 20, 2019	91.91	92.29	91.05	91.65
6825	NYSE	TT	Mon, Aug 19, 2019	92.81	92.84	91.80	91.98
6824	NYSE	TT	Fri, Aug 16, 2019	91.35	92.16	91.00	91.45
6823	NYSE	TT	Thu, Aug 15, 2019	90.27	91.11	89.63	90.35
6822	NYSE	TT	Wed, Aug 14, 2019	91.71	92.19	89.89	90.21
6821	NYSE	TT	Tue, Aug 13, 2019	91.13	93.76	90.91	93.26
6820	NYSE	TT	Mon, Aug 12, 2019	92.27	92.36	91.10	91.34
6819	NYSE	TT	Fri, Aug 9, 2019	93.29	93.70	92.26	92.62
6818	NYSE	TT	Thu, Aug 8, 2019	93.29	94.08	93.17	93.83
6817	NYSE	TT	Wed, Aug 7, 2019	91.68	92.82	91.38	92.49
6816	NYSE	TT	Tue, Aug 6, 2019	92.08	92.89	91.70	92.70
6815	NYSE	TT	Mon, Aug 5, 2019	92.45	92.78	90.70	91.54
6814	NYSE	TT	Fri, Aug 2, 2019	94.09	94.55	93.02	93.78
6813	NYSE	TT	Thu, Aug 1, 2019	95.59	97.21	94.18	94.44
6812	NYSE	TT	Wed, Jul 31, 2019	97.89	97.93	95.01	95.93
6811	NYSE	TT	Tue, Jul 30, 2019	94.89	98.68	93.29	98.21
6810	NYSE	TT	Mon, Jul 29, 2019	95.04	95.23	94.30	94.82
6809	NYSE	TT	Fri, Jul 26, 2019	95.15	95.40	94.44	95.09
6808	NYSE	TT	Thu, Jul 25, 2019	96.35	96.35	94.87	94.97
6807	NYSE	TT	Wed, Jul 24, 2019	95.89	96.97	95.53	96.27
6806	NYSE	TT	Tue, Jul 23, 2019	96.55	96.66	95.06	96.55
6805	NYSE	TT	Mon, Jul 22, 2019	95.79	96.99	95.79	96.61
6804	NYSE	TT	Fri, Jul 19, 2019	97.53	97.88	96.54	96.74
6803	NYSE	TT	Thu, Jul 18, 2019	96.37	97.51	96.20	97.17
6802	NYSE	TT	Wed, Jul 17, 2019	99.23	99.48	97.07	97.10
6801	NYSE	TT	Tue, Jul 16, 2019	98.83	99.54	98.39	99.40
6800	NYSE	TT	Mon, Jul 15, 2019	98.59	99.10	98.39	98.66
6799	NYSE	TT	Fri, Jul 12, 2019	97.10	98.38	97.03	98.23
6798	NYSE	TT	Thu, Jul 11, 2019	96.65	96.78	95.62	96.62
6797	NYSE	TT	Wed, Jul 10, 2019	96.97	97.35	96.07	96.36
6796	NYSE	TT	Tue, Jul 9, 2019	96.48	96.79	95.89	96.23
6795	NYSE	TT	Mon, Jul 8, 2019	96.61	97.77	96.47	97.24
6794	NYSE	TT	Fri, Jul 5, 2019	96.78	96.84	95.40	96.82
6793	NYSE	TT	Wed, Jul 3, 2019	97.16	97.90	96.24	97.40
6792	NYSE	TT	Tue, Jul 2, 2019	98.54	98.80	97.13	97.56
6791	NYSE	TT	Mon, Jul 1, 2019	99.01	99.30	97.90	99.06
6790	NYSE	TT	Fri, Jun 28, 2019	96.57	98.45	96.57	98.27
6789	NYSE	TT	Thu, Jun 27, 2019	96.72	97.51	96.41	96.47
6788	NYSE	TT	Wed, Jun 26, 2019	97.06	97.48	96.10	96.59
6787	NYSE	TT	Tue, Jun 25, 2019	97.36	97.77	96.79	96.87
6786	NYSE	TT	Mon, Jun 24, 2019	97.62	98.56	97.39	97.43
6785	NYSE	TT	Fri, Jun 21, 2019	97.66	97.77	96.97	97.10
6784	NYSE	TT	Thu, Jun 20, 2019	96.94	98.18	96.41	97.83
6783	NYSE	TT	Wed, Jun 19, 2019	95.66	96.24	95.06	95.98
6782	NYSE	TT	Tue, Jun 18, 2019	95.91	96.51	95.39	95.62
6781	NYSE	TT	Mon, Jun 17, 2019	96.86	96.92	95.17	95.24
6780	NYSE	TT	Fri, Jun 14, 2019	96.59	97.24	95.72	96.72
6779	NYSE	TT	Thu, Jun 13, 2019	96.57	96.74	95.92	96.47
6778	NYSE	TT	Wed, Jun 12, 2019	95.74	96.54	95.16	96.18
6777	NYSE	TT	Tue, Jun 11, 2019	98.17	98.45	95.41	95.68
6776	NYSE	TT	Mon, Jun 10, 2019	97.70	98.59	97.17	97.24
6775	NYSE	TT	Fri, Jun 7, 2019	97.41	97.71	96.58	97.24
6774	NYSE	TT	Thu, Jun 6, 2019	96.19	96.98	95.32	96.93
6773	NYSE	TT	Wed, Jun 5, 2019	96.14	96.96	95.72	95.85
6772	NYSE	TT	Tue, Jun 4, 2019	94.34	95.60	93.94	95.54
6771	NYSE	TT	Mon, Jun 3, 2019	92.15	93.98	92.15	93.66
6770	NYSE	TT	Fri, May 31, 2019	92.01	92.52	91.66	91.81
6769	NYSE	TT	Thu, May 30, 2019	92.01	93.01	92.00	92.85
6768	NYSE	TT	Wed, May 29, 2019	91.63	92.24	91.15	91.75
6767	NYSE	TT	Tue, May 28, 2019	93.24	93.54	92.00	92.01
6766	NYSE	TT	Fri, May 24, 2019	94.07	94.50	93.20	93.24
6765	NYSE	TT	Thu, May 23, 2019	94.23	94.24	93.19	93.68
6764	NYSE	TT	Wed, May 22, 2019	95.20	95.92	94.87	94.87
6763	NYSE	TT	Tue, May 21, 2019	94.82	96.02	94.61	95.85
6762	NYSE	TT	Mon, May 20, 2019	93.30	94.19	92.86	94.13
6761	NYSE	TT	Fri, May 17, 2019	93.55	94.78	93.49	93.73
6760	NYSE	TT	Thu, May 16, 2019	94.39	95.16	94.29	94.57
6759	NYSE	TT	Wed, May 15, 2019	93.55	94.55	93.20	94.12
6758	NYSE	TT	Tue, May 14, 2019	93.67	94.82	93.40	94.04
6757	NYSE	TT	Mon, May 13, 2019	92.93	93.71	92.37	93.42
6756	NYSE	TT	Fri, May 10, 2019	93.82	95.75	93.05	95.27
6755	NYSE	TT	Thu, May 9, 2019	93.09	94.44	92.76	94.29
6754	NYSE	TT	Wed, May 8, 2019	93.99	94.99	93.52	94.26
6753	NYSE	TT	Tue, May 7, 2019	94.51	95.45	93.75	94.64
6752	NYSE	TT	Mon, May 6, 2019	94.98	95.83	94.56	95.76
6751	NYSE	TT	Fri, May 3, 2019	96.20	97.17	96.09	96.73
6750	NYSE	TT	Thu, May 2, 2019	94.82	95.78	94.02	95.63
6749	NYSE	TT	Wed, May 1, 2019	95.42	96.12	94.01	94.68
6748	NYSE	TT	Tue, Apr 30, 2019	94.26	95.96	92.32	95.12
6747	NYSE	TT	Mon, Apr 29, 2019	91.77	94.53	91.58	93.45
6746	NYSE	TT	Fri, Apr 26, 2019	86.94	87.91	86.81	87.75
6745	NYSE	TT	Thu, Apr 25, 2019	87.15	87.56	86.55	86.77
6744	NYSE	TT	Wed, Apr 24, 2019	88.04	88.64	87.34	87.89
6743	NYSE	TT	Tue, Apr 23, 2019	87.47	88.25	87.31	87.97
6742	NYSE	TT	Mon, Apr 22, 2019	87.29	87.75	86.68	87.56
6741	NYSE	TT	Thu, Apr 18, 2019	87.53	87.99	87.14	87.50
6740	NYSE	TT	Wed, Apr 17, 2019	88.63	88.71	87.49	87.53
6739	NYSE	TT	Tue, Apr 16, 2019	88.69	88.76	88.07	88.26
6738	NYSE	TT	Mon, Apr 15, 2019	88.61	88.87	88.14	88.42
6737	NYSE	TT	Fri, Apr 12, 2019	88.02	88.83	88.02	88.76
6736	NYSE	TT	Thu, Apr 11, 2019	86.26	87.47	85.83	87.41
6735	NYSE	TT	Wed, Apr 10, 2019	86.46	86.46	85.34	86.10
6734	NYSE	TT	Tue, Apr 9, 2019	87.10	87.13	86.23	86.28
6733	NYSE	TT	Mon, Apr 8, 2019	86.89	87.31	86.80	87.30
6732	NYSE	TT	Fri, Apr 5, 2019	87.39	88.01	86.92	87.35
6731	NYSE	TT	Thu, Apr 4, 2019	86.69	87.33	86.32	87.15
6730	NYSE	TT	Wed, Apr 3, 2019	85.99	86.40	85.54	85.88
6729	NYSE	TT	Tue, Apr 2, 2019	85.68	86.11	84.96	85.54
6728	NYSE	TT	Mon, Apr 1, 2019	84.56	85.61	84.55	85.47
6727	NYSE	TT	Fri, Mar 29, 2019	83.75	84.14	83.23	83.75
6726	NYSE	TT	Thu, Mar 28, 2019	82.56	83.53	82.36	83.33
6725	NYSE	TT	Wed, Mar 27, 2019	82.20	82.54	81.69	82.12
6724	NYSE	TT	Tue, Mar 26, 2019	81.83	82.33	81.57	82.04
6723	NYSE	TT	Mon, Mar 25, 2019	81.00	81.91	80.67	81.22
6722	NYSE	TT	Fri, Mar 22, 2019	81.95	82.23	80.66	80.86
6721	NYSE	TT	Thu, Mar 21, 2019	81.28	82.79	81.24	82.49
6720	NYSE	TT	Wed, Mar 20, 2019	82.58	82.58	80.88	81.39
6719	NYSE	TT	Tue, Mar 19, 2019	83.44	83.59	82.21	82.64
6718	NYSE	TT	Mon, Mar 18, 2019	81.92	83.05	81.92	83.05
6717	NYSE	TT	Fri, Mar 15, 2019	82.45	82.77	82.09	82.31
6716	NYSE	TT	Thu, Mar 14, 2019	82.54	82.96	82.00	82.19
6715	NYSE	TT	Wed, Mar 13, 2019	82.52	83.08	82.09	82.55
6714	NYSE	TT	Tue, Mar 12, 2019	82.02	82.29	81.75	82.22
6713	NYSE	TT	Mon, Mar 11, 2019	80.81	81.94	80.54	81.74
6712	NYSE	TT	Fri, Mar 8, 2019	80.09	80.99	79.66	80.91
6711	NYSE	TT	Thu, Mar 7, 2019	81.75	81.75	80.14	80.97
6710	NYSE	TT	Wed, Mar 6, 2019	82.81	83.28	82.36	82.11
6709	NYSE	TT	Tue, Mar 5, 2019	83.02	83.02	82.21	82.23
6708	NYSE	TT	Mon, Mar 4, 2019	82.78	82.98	81.29	81.84
6707	NYSE	TT	Fri, Mar 1, 2019	82.60	82.93	81.89	82.27
6706	NYSE	TT	Thu, Feb 28, 2019	82.78	82.85	81.72	81.89
6705	NYSE	TT	Wed, Feb 27, 2019	82.20	82.99	82.03	82.98
6704	NYSE	TT	Tue, Feb 26, 2019	82.88	83.50	82.46	82.50
6703	NYSE	TT	Mon, Feb 25, 2019	82.93	83.50	82.73	82.95
6702	NYSE	TT	Fri, Feb 22, 2019	82.05	82.71	81.71	82.49
6701	NYSE	TT	Thu, Feb 21, 2019	81.58	81.92	81.23	81.88
6700	NYSE	TT	Wed, Feb 20, 2019	81.64	82.20	81.49	81.90
6699	NYSE	TT	Tue, Feb 19, 2019	80.90	82.16	80.81	81.46
6698	NYSE	TT	Fri, Feb 15, 2019	81.00	81.39	80.87	81.25
6697	NYSE	TT	Thu, Feb 14, 2019	80.98	81.05	80.24	80.29
6696	NYSE	TT	Wed, Feb 13, 2019	80.58	81.50	80.58	81.14
6695	NYSE	TT	Tue, Feb 12, 2019	79.74	80.98	79.74	80.49
6694	NYSE	TT	Mon, Feb 11, 2019	79.07	79.61	78.49	79.52
6693	NYSE	TT	Fri, Feb 8, 2019	78.32	79.08	77.75	79.07
6692	NYSE	TT	Thu, Feb 7, 2019	77.73	78.73	77.42	78.52
6691	NYSE	TT	Wed, Feb 6, 2019	78.43	78.78	78.12	78.24
6690	NYSE	TT	Tue, Feb 5, 2019	77.91	78.66	77.91	78.58
6689	NYSE	TT	Mon, Feb 4, 2019	78.53	78.53	77.60	78.11
6688	NYSE	TT	Fri, Feb 1, 2019	77.64	78.52	77.37	78.42
6687	NYSE	TT	Thu, Jan 31, 2019	77.86	77.86	76.54	77.61
6686	NYSE	TT	Wed, Jan 30, 2019	75.72	78.69	74.22	78.00
6685	NYSE	TT	Tue, Jan 29, 2019	73.69	75.31	73.41	75.06
6684	NYSE	TT	Mon, Jan 28, 2019	72.29	73.29	72.19	73.26
6683	NYSE	TT	Fri, Jan 25, 2019	73.68	74.21	73.13	73.29
6682	NYSE	TT	Thu, Jan 24, 2019	72.67	73.27	72.58	72.85
6681	NYSE	TT	Wed, Jan 23, 2019	72.69	73.31	71.56	72.50
6680	NYSE	TT	Tue, Jan 22, 2019	73.70	73.93	71.81	72.15
6679	NYSE	TT	Fri, Jan 18, 2019	73.26	74.98	73.17	74.56
6678	NYSE	TT	Thu, Jan 17, 2019	72.22	73.05	72.00	72.67
6677	NYSE	TT	Wed, Jan 16, 2019	73.02	73.42	72.65	72.75
6676	NYSE	TT	Tue, Jan 15, 2019	73.95	74.01	72.50	73.11
6675	NYSE	TT	Mon, Jan 14, 2019	73.23	73.93	72.85	73.75
6674	NYSE	TT	Fri, Jan 11, 2019	73.37	73.72	72.96	73.67
6673	NYSE	TT	Thu, Jan 10, 2019	72.92	73.97	72.51	73.91
6672	NYSE	TT	Wed, Jan 9, 2019	72.15	73.72	72.15	73.23
6671	NYSE	TT	Tue, Jan 8, 2019	72.29	72.69	71.17	71.80
6670	NYSE	TT	Mon, Jan 7, 2019	72.26	72.50	71.34	71.47
6669	NYSE	TT	Fri, Jan 4, 2019	70.87	72.29	70.41	72.22
6668	NYSE	TT	Thu, Jan 3, 2019	70.56	70.94	69.44	69.84
6667	NYSE	TT	Wed, Jan 2, 2019	69.71	71.07	69.11	70.98
6666	NYSE	TT	Mon, Dec 31, 2018	70.85	71.15	69.95	70.77
6665	NYSE	TT	Fri, Dec 28, 2018	70.96	71.71	70.25	70.64
6664	NYSE	TT	Thu, Dec 27, 2018	68.63	70.77	67.63	70.77
6663	NYSE	TT	Wed, Dec 26, 2018	67.20	69.54	66.06	69.52
6662	NYSE	TT	Mon, Dec 24, 2018	68.76	68.97	66.91	66.96
6661	NYSE	TT	Fri, Dec 21, 2018	70.21	72.11	68.82	69.01
6660	NYSE	TT	Thu, Dec 20, 2018	71.21	72.12	69.93	70.63
6659	NYSE	TT	Wed, Dec 19, 2018	73.48	74.45	71.27	71.83
6658	NYSE	TT	Tue, Dec 18, 2018	73.55	74.37	72.79	73.37
6657	NYSE	TT	Mon, Dec 17, 2018	74.43	74.43	72.07	72.69
6656	NYSE	TT	Fri, Dec 14, 2018	74.96	75.95	74.13	74.45
6655	NYSE	TT	Thu, Dec 13, 2018	76.43	76.69	75.03	75.47
6654	NYSE	TT	Wed, Dec 12, 2018	76.39	77.44	76.08	76.10
6653	NYSE	TT	Tue, Dec 11, 2018	77.37	77.68	75.16	75.41
6652	NYSE	TT	Mon, Dec 10, 2018	76.21	76.44	74.39	75.82
6651	NYSE	TT	Fri, Dec 7, 2018	78.69	79.17	75.76	76.01
6650	NYSE	TT	Thu, Dec 6, 2018	77.99	78.68	75.94	78.52
6649	NYSE	TT	Tue, Dec 4, 2018	82.00	82.82	79.30	79.06
6648	NYSE	TT	Mon, Dec 3, 2018	81.95	83.07	81.15	81.95
6647	NYSE	TT	Fri, Nov 30, 2018	80.25	80.73	79.73	80.31
6646	NYSE	TT	Thu, Nov 29, 2018	79.61	80.62	78.89	80.19
6645	NYSE	TT	Wed, Nov 28, 2018	78.09	80.52	78.00	79.86
6644	NYSE	TT	Tue, Nov 27, 2018	77.96	78.65	77.30	77.97
6643	NYSE	TT	Mon, Nov 26, 2018	79.56	79.77	78.00	78.35
6642	NYSE	TT	Fri, Nov 23, 2018	78.12	79.63	77.97	79.07
6641	NYSE	TT	Wed, Nov 21, 2018	77.97	79.73	77.93	78.96
6640	NYSE	TT	Tue, Nov 20, 2018	79.74	79.75	77.53	77.72
6639	NYSE	TT	Mon, Nov 19, 2018	80.67	81.38	79.75	80.11
6638	NYSE	TT	Fri, Nov 16, 2018	80.41	81.60	80.32	80.95
6637	NYSE	TT	Thu, Nov 15, 2018	77.90	80.96	77.69	80.46
6636	NYSE	TT	Wed, Nov 14, 2018	79.87	80.25	78.31	78.84
6635	NYSE	TT	Tue, Nov 13, 2018	78.87	80.91	78.63	79.49
6634	NYSE	TT	Mon, Nov 12, 2018	79.84	79.84	78.36	78.47
6633	NYSE	TT	Fri, Nov 9, 2018	79.73	80.31	78.78	79.80
6632	NYSE	TT	Thu, Nov 8, 2018	79.81	80.80	79.74	80.33
6631	NYSE	TT	Wed, Nov 7, 2018	79.18	79.93	78.62	79.74
6630	NYSE	TT	Tue, Nov 6, 2018	76.93	78.50	76.76	78.42
6629	NYSE	TT	Mon, Nov 5, 2018	76.79	77.41	76.41	76.91
6628	NYSE	TT	Fri, Nov 2, 2018	76.80	77.27	75.66	76.17
6627	NYSE	TT	Thu, Nov 1, 2018	74.63	76.76	74.32	76.38
6626	NYSE	TT	Wed, Oct 31, 2018	75.47	75.85	74.36	74.43
6625	NYSE	TT	Tue, Oct 30, 2018	72.52	74.54	72.28	74.44
6624	NYSE	TT	Mon, Oct 29, 2018	74.41	74.59	71.48	72.40
6623	NYSE	TT	Fri, Oct 26, 2018	72.95	74.65	72.34	73.17
6622	NYSE	TT	Thu, Oct 25, 2018	73.46	75.10	72.95	74.10
6621	NYSE	TT	Wed, Oct 24, 2018	71.91	73.12	71.43	71.81
6620	NYSE	TT	Tue, Oct 23, 2018	70.36	71.72	69.63	71.30
6619	NYSE	TT	Mon, Oct 22, 2018	72.78	73.06	71.18	72.15
6618	NYSE	TT	Fri, Oct 19, 2018	74.66	74.96	72.42	72.79
6617	NYSE	TT	Thu, Oct 18, 2018	75.04	76.13	74.33	74.66
6616	NYSE	TT	Wed, Oct 17, 2018	76.45	76.76	75.36	75.65
6615	NYSE	TT	Tue, Oct 16, 2018	75.93	76.82	75.64	76.61
6614	NYSE	TT	Mon, Oct 15, 2018	75.39	76.10	74.92	75.34
6613	NYSE	TT	Fri, Oct 12, 2018	75.55	75.96	74.26	75.36
6612	NYSE	TT	Thu, Oct 11, 2018	75.80	76.21	73.88	74.42
6611	NYSE	TT	Wed, Oct 10, 2018	79.32	79.32	75.74	75.84
6610	NYSE	TT	Tue, Oct 9, 2018	80.22	80.32	79.34	79.36
6609	NYSE	TT	Mon, Oct 8, 2018	79.90	80.25	79.22	80.22
6608	NYSE	TT	Fri, Oct 5, 2018	80.77	81.21	79.48	80.00
6607	NYSE	TT	Thu, Oct 4, 2018	80.94	81.69	80.34	80.86
6606	NYSE	TT	Wed, Oct 3, 2018	81.09	82.05	80.80	81.00
6605	NYSE	TT	Tue, Oct 2, 2018	80.32	80.94	80.11	80.60
6604	NYSE	TT	Mon, Oct 1, 2018	80.10	80.73	79.89	80.14
6603	NYSE	TT	Fri, Sep 28, 2018	79.62	80.63	79.20	79.36
6602	NYSE	TT	Thu, Sep 27, 2018	79.77	80.27	79.45	79.66
6601	NYSE	TT	Wed, Sep 26, 2018	79.69	80.23	79.30	79.42
6600	NYSE	TT	Tue, Sep 25, 2018	79.76	80.16	79.19	79.78
6599	NYSE	TT	Mon, Sep 24, 2018	80.59	80.68	79.09	79.55
6598	NYSE	TT	Fri, Sep 21, 2018	80.88	81.11	80.41	80.70
6597	NYSE	TT	Thu, Sep 20, 2018	80.39	80.62	79.87	80.25
6596	NYSE	TT	Wed, Sep 19, 2018	80.35	80.50	79.65	79.88
6595	NYSE	TT	Tue, Sep 18, 2018	80.02	80.52	78.35	80.22
6594	NYSE	TT	Mon, Sep 17, 2018	80.38	80.45	79.83	79.92
6593	NYSE	TT	Fri, Sep 14, 2018	80.29	80.87	80.12	80.22
6592	NYSE	TT	Thu, Sep 13, 2018	80.23	80.30	79.28	80.11
6591	NYSE	TT	Wed, Sep 12, 2018	79.09	79.98	78.90	79.79
6590	NYSE	TT	Tue, Sep 11, 2018	79.27	80.05	78.67	79.15
6589	NYSE	TT	Mon, Sep 10, 2018	78.42	79.67	78.39	79.52
6588	NYSE	TT	Fri, Sep 7, 2018	78.12	78.26	77.34	77.80
6587	NYSE	TT	Thu, Sep 6, 2018	79.62	79.93	78.42	78.54
6586	NYSE	TT	Wed, Sep 5, 2018	78.77	80.18	78.63	79.52
6585	NYSE	TT	Tue, Sep 4, 2018	78.49	79.01	78.18	78.99
6584	NYSE	TT	Fri, Aug 31, 2018	78.19	79.02	78.14	78.58
6583	NYSE	TT	Thu, Aug 30, 2018	78.73	79.00	78.26	78.45
6582	NYSE	TT	Wed, Aug 29, 2018	78.56	79.32	78.11	78.94
6581	NYSE	TT	Tue, Aug 28, 2018	78.50	78.94	78.31	78.40
6580	NYSE	TT	Mon, Aug 27, 2018	77.58	78.41	77.50	78.30
6579	NYSE	TT	Fri, Aug 24, 2018	77.27	77.48	76.65	77.26
6578	NYSE	TT	Thu, Aug 23, 2018	77.26	77.34	76.66	77.14
6577	NYSE	TT	Wed, Aug 22, 2018	77.93	78.11	76.85	77.21
6576	NYSE	TT	Tue, Aug 21, 2018	77.97	78.76	77.62	78.17
6575	NYSE	TT	Mon, Aug 20, 2018	77.58	77.94	77.19	77.45
6574	NYSE	TT	Fri, Aug 17, 2018	76.86	77.62	76.56	77.43
6573	NYSE	TT	Thu, Aug 16, 2018	76.20	77.10	75.97	76.68
6572	NYSE	TT	Wed, Aug 15, 2018	74.93	76.18	74.07	75.95
6571	NYSE	TT	Tue, Aug 14, 2018	74.61	75.69	74.61	75.28
6570	NYSE	TT	Mon, Aug 13, 2018	74.85	75.10	74.22	74.51
6569	NYSE	TT	Fri, Aug 10, 2018	74.81	75.03	74.27	74.67
6568	NYSE	TT	Thu, Aug 9, 2018	75.40	75.85	74.45	74.87
6567	NYSE	TT	Wed, Aug 8, 2018	75.66	76.18	75.27	75.72
6566	NYSE	TT	Tue, Aug 7, 2018	75.55	75.94	75.17	75.68
6565	NYSE	TT	Mon, Aug 6, 2018	75.51	75.71	74.99	75.34
6564	NYSE	TT	Fri, Aug 3, 2018	75.19	75.45	74.47	75.21
6563	NYSE	TT	Thu, Aug 2, 2018	75.04	75.45	74.47	74.96
6562	NYSE	TT	Wed, Aug 1, 2018	76.32	76.57	75.23	75.58
6561	NYSE	TT	Tue, Jul 31, 2018	76.03	76.75	75.72	76.42
6560	NYSE	TT	Mon, Jul 30, 2018	75.94	76.80	75.32	75.42
6559	NYSE	TT	Fri, Jul 27, 2018	76.03	76.41	75.44	75.81
6558	NYSE	TT	Thu, Jul 26, 2018	74.71	76.65	74.62	75.82
6557	NYSE	TT	Wed, Jul 25, 2018	71.83	74.68	71.80	74.57
6556	NYSE	TT	Tue, Jul 24, 2018	70.63	71.24	69.65	70.66
6555	NYSE	TT	Mon, Jul 23, 2018	70.69	70.95	69.74	69.94
6554	NYSE	TT	Fri, Jul 20, 2018	70.80	71.39	70.34	71.22
6553	NYSE	TT	Thu, Jul 19, 2018	70.38	71.45	70.26	71.22
6552	NYSE	TT	Wed, Jul 18, 2018	70.76	71.08	70.52	70.80
6551	NYSE	TT	Tue, Jul 17, 2018	69.80	70.70	69.53	70.51
6550	NYSE	TT	Mon, Jul 16, 2018	70.55	70.74	69.58	69.79
6549	NYSE	TT	Fri, Jul 13, 2018	69.58	70.74	69.53	70.63
6548	NYSE	TT	Thu, Jul 12, 2018	69.92	70.15	69.14	69.73
6547	NYSE	TT	Wed, Jul 11, 2018	70.25	70.25	69.21	69.26
6546	NYSE	TT	Tue, Jul 10, 2018	71.15	71.66	70.74	70.94
6545	NYSE	TT	Mon, Jul 9, 2018	70.13	71.57	70.13	71.15
6544	NYSE	TT	Fri, Jul 6, 2018	69.98	70.13	69.32	69.72
6543	NYSE	TT	Thu, Jul 5, 2018	70.29	70.65	69.73	70.18
6542	NYSE	TT	Tue, Jul 3, 2018	69.69	70.45	69.49	69.77
6541	NYSE	TT	Mon, Jul 2, 2018	69.14	69.39	68.47	69.38
6540	NYSE	TT	Fri, Jun 29, 2018	69.46	70.33	69.17	69.61
6539	NYSE	TT	Thu, Jun 28, 2018	68.96	69.85	68.22	69.03
6538	NYSE	TT	Wed, Jun 27, 2018	69.74	70.79	68.94	68.96
6537	NYSE	TT	Tue, Jun 26, 2018	69.95	70.17	69.02	69.10
6536	NYSE	TT	Mon, Jun 25, 2018	69.94	69.95	69.02	69.66
6535	NYSE	TT	Fri, Jun 22, 2018	70.29	70.75	70.02	70.41
6534	NYSE	TT	Thu, Jun 21, 2018	70.29	70.34	69.47	69.72
6533	NYSE	TT	Wed, Jun 20, 2018	70.91	71.09	70.21	70.52
6532	NYSE	TT	Tue, Jun 19, 2018	70.77	71.20	69.76	70.61
6531	NYSE	TT	Mon, Jun 18, 2018	70.91	71.42	70.42	71.39
6530	NYSE	TT	Fri, Jun 15, 2018	70.91	71.89	70.13	71.48
6529	NYSE	TT	Thu, Jun 14, 2018	70.98	71.78	70.70	71.30
6528	NYSE	TT	Wed, Jun 13, 2018	71.64	71.64	70.61	70.71
6527	NYSE	TT	Tue, Jun 12, 2018	72.20	72.35	71.06	71.70
6526	NYSE	TT	Mon, Jun 11, 2018	71.02	72.46	70.68	72.17
6525	NYSE	TT	Fri, Jun 8, 2018	70.32	70.46	69.97	70.36
6524	NYSE	TT	Thu, Jun 7, 2018	69.80	70.39	69.40	70.29
6523	NYSE	TT	Wed, Jun 6, 2018	68.66	70.06	68.38	69.58
6522	NYSE	TT	Tue, Jun 5, 2018	68.41	68.76	68.09	68.59
6521	NYSE	TT	Mon, Jun 4, 2018	69.01	69.41	68.21	68.33
6520	NYSE	TT	Fri, Jun 1, 2018	68.59	69.05	68.20	68.48
6519	NYSE	TT	Thu, May 31, 2018	69.69	69.72	67.76	67.91
6518	NYSE	TT	Wed, May 30, 2018	69.45	69.89	69.17	69.56
6517	NYSE	TT	Tue, May 29, 2018	69.09	69.75	68.35	68.92
6516	NYSE	TT	Fri, May 25, 2018	69.59	70.14	69.40	69.67
6515	NYSE	TT	Thu, May 24, 2018	70.01	70.70	69.76	69.87
6514	NYSE	TT	Wed, May 23, 2018	70.06	70.14	69.57	70.02
6513	NYSE	TT	Tue, May 22, 2018	71.16	71.43	70.49	70.51
6512	NYSE	TT	Mon, May 21, 2018	70.39	71.40	70.36	71.05
6511	NYSE	TT	Fri, May 18, 2018	69.74	69.97	69.58	69.75
6510	NYSE	TT	Thu, May 17, 2018	68.74	70.18	68.74	69.80
6509	NYSE	TT	Wed, May 16, 2018	69.00	69.53	68.55	68.66
6508	NYSE	TT	Tue, May 15, 2018	68.94	69.36	68.70	68.95
6507	NYSE	TT	Mon, May 14, 2018	69.05	69.66	69.02	69.17
6506	NYSE	TT	Fri, May 11, 2018	68.95	69.44	68.46	68.90
6505	NYSE	TT	Thu, May 10, 2018	68.89	69.47	68.66	68.83
6504	NYSE	TT	Wed, May 9, 2018	68.56	68.91	68.23	68.70
6503	NYSE	TT	Tue, May 8, 2018	67.69	68.56	67.51	68.33
6502	NYSE	TT	Mon, May 7, 2018	67.49	68.08	67.31	67.80
6501	NYSE	TT	Fri, May 4, 2018	66.22	67.70	65.98	67.24
6500	NYSE	TT	Thu, May 3, 2018	65.94	66.96	65.23	66.69
6499	NYSE	TT	Wed, May 2, 2018	66.66	67.10	66.01	66.11
6498	NYSE	TT	Tue, May 1, 2018	64.82	66.72	64.79	66.66
6497	NYSE	TT	Mon, Apr 30, 2018	66.85	67.10	64.90	65.08
6496	NYSE	TT	Fri, Apr 27, 2018	65.80	66.91	65.17	66.80
6495	NYSE	TT	Thu, Apr 26, 2018	66.19	66.44	64.59	65.95
6494	NYSE	TT	Wed, Apr 25, 2018	65.37	66.25	63.72	66.07
6493	NYSE	TT	Tue, Apr 24, 2018	64.88	65.36	61.78	62.36
6492	NYSE	TT	Mon, Apr 23, 2018	64.86	65.52	64.51	64.59
6491	NYSE	TT	Fri, Apr 20, 2018	65.34	65.66	64.11	64.82
6490	NYSE	TT	Thu, Apr 19, 2018	66.98	67.05	64.85	65.55
6489	NYSE	TT	Wed, Apr 18, 2018	67.19	67.61	66.90	67.00
6488	NYSE	TT	Tue, Apr 17, 2018	66.33	67.03	66.23	66.76
6487	NYSE	TT	Mon, Apr 16, 2018	65.91	66.12	65.41	65.93
6486	NYSE	TT	Fri, Apr 13, 2018	65.89	66.17	64.93	65.27
6485	NYSE	TT	Thu, Apr 12, 2018	65.23	65.75	65.21	65.40
6484	NYSE	TT	Wed, Apr 11, 2018	64.86	65.17	64.54	64.85
6483	NYSE	TT	Tue, Apr 10, 2018	64.95	66.02	64.75	65.49
6482	NYSE	TT	Mon, Apr 9, 2018	64.92	65.26	64.08	64.20
6481	NYSE	TT	Fri, Apr 6, 2018	65.84	66.28	63.80	64.54
6480	NYSE	TT	Thu, Apr 5, 2018	67.05	67.10	66.18	66.62
6479	NYSE	TT	Wed, Apr 4, 2018	63.92	66.08	63.72	65.97
6478	NYSE	TT	Tue, Apr 3, 2018	64.78	65.57	64.24	65.54
6477	NYSE	TT	Mon, Apr 2, 2018	66.06	66.47	63.56	64.51
6476	NYSE	TT	Thu, Mar 29, 2018	65.53	66.93	65.53	66.34
6475	NYSE	TT	Wed, Mar 28, 2018	66.02	66.45	64.85	65.13
6474	NYSE	TT	Tue, Mar 27, 2018	67.17	67.35	65.59	65.94
6473	NYSE	TT	Mon, Mar 26, 2018	65.98	66.93	65.43	66.85
6472	NYSE	TT	Fri, Mar 23, 2018	67.00	67.24	64.86	65.06
6471	NYSE	TT	Thu, Mar 22, 2018	68.26	68.26	66.60	66.78
6470	NYSE	TT	Wed, Mar 21, 2018	69.16	69.89	68.93	69.04
6469	NYSE	TT	Tue, Mar 20, 2018	68.88	69.84	68.76	69.01
6468	NYSE	TT	Mon, Mar 19, 2018	69.26	69.35	67.98	68.67
6467	NYSE	TT	Fri, Mar 16, 2018	69.94	69.97	69.01	69.42
6466	NYSE	TT	Thu, Mar 15, 2018	68.66	70.07	68.36	69.99
6465	NYSE	TT	Wed, Mar 14, 2018	68.94	69.19	68.11	68.52
6464	NYSE	TT	Tue, Mar 13, 2018	68.68	69.32	68.12	68.45
6463	NYSE	TT	Mon, Mar 12, 2018	69.55	69.79	68.19	68.33
6462	NYSE	TT	Fri, Mar 9, 2018	68.47	69.54	68.17	69.53
6461	NYSE	TT	Thu, Mar 8, 2018	67.65	68.00	67.17	67.86
6460	NYSE	TT	Wed, Mar 7, 2018	66.55	67.88	66.54	67.32
6459	NYSE	TT	Tue, Mar 6, 2018	67.31	68.19	66.68	67.48
6458	NYSE	TT	Mon, Mar 5, 2018	66.58	67.21	65.97	66.89
6457	NYSE	TT	Fri, Mar 2, 2018	66.02	67.16	65.20	66.94
6456	NYSE	TT	Thu, Mar 1, 2018	69.03	69.08	66.57	66.62
6455	NYSE	TT	Wed, Feb 28, 2018	70.24	70.90	68.88	68.89
6454	NYSE	TT	Tue, Feb 27, 2018	70.39	71.19	69.88	69.88
6453	NYSE	TT	Mon, Feb 26, 2018	70.04	70.58	69.21	70.32
6452	NYSE	TT	Fri, Feb 23, 2018	70.58	70.70	69.49	69.94
6451	NYSE	TT	Thu, Feb 22, 2018	70.28	71.06	69.90	70.06
6450	NYSE	TT	Wed, Feb 21, 2018	69.97	70.79	69.28	69.83
6449	NYSE	TT	Tue, Feb 20, 2018	70.20	70.75	69.59	69.85
6448	NYSE	TT	Fri, Feb 16, 2018	71.16	72.33	70.43	70.62
6447	NYSE	TT	Thu, Feb 15, 2018	70.80	71.65	69.72	71.38
6446	NYSE	TT	Wed, Feb 14, 2018	69.58	70.39	69.30	70.12
6445	NYSE	TT	Tue, Feb 13, 2018	69.86	70.53	69.53	70.02
6444	NYSE	TT	Mon, Feb 12, 2018	69.73	71.16	69.57	70.53
6443	NYSE	TT	Fri, Feb 9, 2018	68.82	69.73	66.52	69.17
6442	NYSE	TT	Thu, Feb 8, 2018	70.70	70.81	67.91	67.96
6441	NYSE	TT	Wed, Feb 7, 2018	71.16	72.62	70.71	70.74
6440	NYSE	TT	Tue, Feb 6, 2018	68.82	71.60	68.14	71.18
6439	NYSE	TT	Mon, Feb 5, 2018	73.34	73.91	70.09	70.23
6438	NYSE	TT	Fri, Feb 2, 2018	74.45	74.84	73.76	73.88
6437	NYSE	TT	Thu, Feb 1, 2018	73.19	75.77	73.12	74.94
6436	NYSE	TT	Wed, Jan 31, 2018	72.43	73.53	70.84	73.41
6435	NYSE	TT	Tue, Jan 30, 2018	72.47	72.88	71.20	71.78
6434	NYSE	TT	Mon, Jan 29, 2018	72.64	73.82	72.60	72.82
6433	NYSE	TT	Fri, Jan 26, 2018	71.36	72.81	70.98	72.78
6432	NYSE	TT	Thu, Jan 25, 2018	71.88	71.88	70.49	71.04
6431	NYSE	TT	Wed, Jan 24, 2018	71.52	72.41	71.13	71.36
6430	NYSE	TT	Tue, Jan 23, 2018	70.81	71.26	70.08	71.19
6429	NYSE	TT	Mon, Jan 22, 2018	70.38	70.46	69.25	69.70
6428	NYSE	TT	Fri, Jan 19, 2018	70.44	70.63	69.91	70.54
6427	NYSE	TT	Thu, Jan 18, 2018	69.75	70.68	69.47	70.08
6426	NYSE	TT	Wed, Jan 17, 2018	70.18	70.38	69.62	69.96
6425	NYSE	TT	Tue, Jan 16, 2018	71.28	71.32	69.80	70.02
6424	NYSE	TT	Fri, Jan 12, 2018	71.66	71.66	70.35	70.67
6423	NYSE	TT	Thu, Jan 11, 2018	70.60	71.98	70.42	71.36
6422	NYSE	TT	Wed, Jan 10, 2018	70.49	70.67	69.90	70.58
6421	NYSE	TT	Tue, Jan 9, 2018	70.39	70.84	70.15	70.51
6420	NYSE	TT	Mon, Jan 8, 2018	69.85	70.54	69.71	70.15
6419	NYSE	TT	Fri, Jan 5, 2018	70.33	70.49	69.31	69.59
6418	NYSE	TT	Thu, Jan 4, 2018	69.87	70.81	69.75	70.12
6417	NYSE	TT	Wed, Jan 3, 2018	68.79	69.87	68.63	69.78
6416	NYSE	TT	Tue, Jan 2, 2018	69.61	69.78	68.11	68.85
6415	NYSE	TT	Fri, Dec 29, 2017	69.49	69.95	69.19	69.19
6414	NYSE	TT	Thu, Dec 28, 2017	69.39	69.39	68.66	69.22
6413	NYSE	TT	Wed, Dec 27, 2017	69.39	69.41	69.04	69.13
6412	NYSE	TT	Tue, Dec 26, 2017	69.70	69.70	69.05	69.21
6411	NYSE	TT	Fri, Dec 22, 2017	70.27	70.32	69.14	69.64
6410	NYSE	TT	Thu, Dec 21, 2017	68.01	70.36	67.81	70.11
6409	NYSE	TT	Wed, Dec 20, 2017	67.76	68.11	67.28	67.66
6408	NYSE	TT	Tue, Dec 19, 2017	67.49	67.71	66.94	67.29
6407	NYSE	TT	Mon, Dec 18, 2017	67.52	68.14	67.16	67.21
6406	NYSE	TT	Fri, Dec 15, 2017	67.40	67.80	66.91	67.30
6405	NYSE	TT	Thu, Dec 14, 2017	67.89	68.18	66.72	66.74
6404	NYSE	TT	Wed, Dec 13, 2017	67.07	67.86	66.48	67.59
6403	NYSE	TT	Tue, Dec 12, 2017	68.34	68.35	66.96	67.01
6402	NYSE	TT	Mon, Dec 11, 2017	67.92	68.62	67.92	68.13
6401	NYSE	TT	Fri, Dec 8, 2017	68.52	69.08	67.55	67.97
6400	NYSE	TT	Thu, Dec 7, 2017	66.74	67.66	66.40	67.97
6399	NYSE	TT	Wed, Dec 6, 2017	65.40	67.18	64.94	66.57
6398	NYSE	TT	Tue, Dec 5, 2017	66.15	66.36	65.44	65.62
6397	NYSE	TT	Mon, Dec 4, 2017	67.49	67.69	66.03	66.03
6396	NYSE	TT	Fri, Dec 1, 2017	67.84	68.23	65.84	66.88
6395	NYSE	TT	Thu, Nov 30, 2017	66.98	68.44	66.90	67.97
6394	NYSE	TT	Wed, Nov 29, 2017	67.58	67.64	66.48	66.77
6393	NYSE	TT	Tue, Nov 28, 2017	65.92	67.55	65.53	67.22
6392	NYSE	TT	Mon, Nov 27, 2017	65.34	65.94	65.30	65.73
6391	NYSE	TT	Fri, Nov 24, 2017	65.85	65.90	65.13	65.34
6390	NYSE	TT	Wed, Nov 22, 2017	66.21	66.29	65.55	65.62
6389	NYSE	TT	Tue, Nov 21, 2017	66.03	66.31	65.52	66.16
6388	NYSE	TT	Mon, Nov 20, 2017	66.22	66.70	65.68	65.73
6387	NYSE	TT	Fri, Nov 17, 2017	65.65	66.18	65.28	66.03
6386	NYSE	TT	Thu, Nov 16, 2017	65.09	66.27	65.06	66.14
6385	NYSE	TT	Wed, Nov 15, 2017	65.20	65.30	64.62	64.67
6384	NYSE	TT	Tue, Nov 14, 2017	65.59	66.15	65.51	65.71
6383	NYSE	TT	Mon, Nov 13, 2017	65.54	66.15	65.46	65.75
6382	NYSE	TT	Fri, Nov 10, 2017	65.13	66.04	64.99	65.91
6381	NYSE	TT	Thu, Nov 9, 2017	65.96	66.10	65.02	65.48
6380	NYSE	TT	Wed, Nov 8, 2017	66.43	66.65	65.65	66.47
6379	NYSE	TT	Tue, Nov 7, 2017	67.03	67.09	66.07	66.38
6378	NYSE	TT	Mon, Nov 6, 2017	66.96	67.69	66.52	66.83
6377	NYSE	TT	Fri, Nov 3, 2017	67.65	68.04	66.57	66.91
6376	NYSE	TT	Thu, Nov 2, 2017	67.92	68.35	66.74	67.96
6375	NYSE	TT	Wed, Nov 1, 2017	69.24	69.34	67.75	67.90
6374	NYSE	TT	Tue, Oct 31, 2017	68.82	69.20	68.26	68.73
6373	NYSE	TT	Mon, Oct 30, 2017	70.50	70.68	68.94	68.95
6372	NYSE	TT	Fri, Oct 27, 2017	69.50	70.81	69.30	70.71
6371	NYSE	TT	Thu, Oct 26, 2017	71.41	71.75	70.29	70.33
6370	NYSE	TT	Wed, Oct 25, 2017	70.27	72.54	69.21	70.84
6369	NYSE	TT	Tue, Oct 24, 2017	73.22	74.65	72.88	74.17
6368	NYSE	TT	Mon, Oct 23, 2017	72.47	73.95	72.31	72.74
6367	NYSE	TT	Fri, Oct 20, 2017	71.13	72.55	71.02	72.54
6366	NYSE	TT	Thu, Oct 19, 2017	70.51	70.69	70.08	70.66
6365	NYSE	TT	Wed, Oct 18, 2017	70.77	70.94	70.39	70.77
6364	NYSE	TT	Tue, Oct 17, 2017	70.31	70.75	69.98	70.67
6363	NYSE	TT	Mon, Oct 16, 2017	71.08	71.08	70.52	70.83
6362	NYSE	TT	Fri, Oct 13, 2017	71.26	71.56	70.77	70.84
6361	NYSE	TT	Thu, Oct 12, 2017	70.83	71.37	70.67	70.89
6360	NYSE	TT	Wed, Oct 11, 2017	70.94	71.00	70.62	70.93
6359	NYSE	TT	Tue, Oct 10, 2017	71.66	71.66	70.51	70.89
6358	NYSE	TT	Mon, Oct 9, 2017	71.37	71.96	71.25	71.42
6357	NYSE	TT	Fri, Oct 6, 2017	70.67	71.97	70.53	71.41
6356	NYSE	TT	Thu, Oct 5, 2017	70.37	70.75	70.13	70.51
6355	NYSE	TT	Wed, Oct 4, 2017	69.73	70.70	69.73	70.18
6354	NYSE	TT	Tue, Oct 3, 2017	69.78	69.93	69.36	69.93
6353	NYSE	TT	Mon, Oct 2, 2017	69.33	69.82	68.95	69.79
6352	NYSE	TT	Fri, Sep 29, 2017	68.40	69.41	68.33	69.18
6351	NYSE	TT	Thu, Sep 28, 2017	68.20	68.50	67.77	68.41
6350	NYSE	TT	Wed, Sep 27, 2017	69.25	69.32	68.12	68.31
6349	NYSE	TT	Tue, Sep 26, 2017	68.93	69.17	68.56	68.85
6348	NYSE	TT	Mon, Sep 25, 2017	69.05	69.28	68.17	68.93
6347	NYSE	TT	Fri, Sep 22, 2017	69.12	69.40	68.57	68.98
6346	NYSE	TT	Thu, Sep 21, 2017	69.28	69.56	69.14	69.23
6345	NYSE	TT	Wed, Sep 20, 2017	69.12	69.53	68.67	69.28
6344	NYSE	TT	Tue, Sep 19, 2017	70.25	70.98	70.11	70.18
6343	NYSE	TT	Mon, Sep 18, 2017	69.61	70.27	69.51	70.22
6342	NYSE	TT	Fri, Sep 15, 2017	69.46	69.74	69.01	69.39
6341	NYSE	TT	Thu, Sep 14, 2017	69.89	70.05	69.12	69.84
6340	NYSE	TT	Wed, Sep 13, 2017	69.52	70.44	69.36	70.11
6339	NYSE	TT	Tue, Sep 12, 2017	69.05	70.18	69.03	69.83
6338	NYSE	TT	Mon, Sep 11, 2017	68.33	68.68	67.78	68.67
6337	NYSE	TT	Fri, Sep 8, 2017	65.78	68.75	65.61	67.85
6336	NYSE	TT	Thu, Sep 7, 2017	65.26	66.03	64.62	65.99
6335	NYSE	TT	Wed, Sep 6, 2017	66.20	66.52	65.12	65.12
6334	NYSE	TT	Tue, Sep 5, 2017	65.89	66.30	65.62	65.77
6333	NYSE	TT	Fri, Sep 1, 2017	66.64	66.80	65.98	66.00
6332	NYSE	TT	Thu, Aug 31, 2017	66.62	66.70	65.65	66.24
6331	NYSE	TT	Wed, Aug 30, 2017	65.20	66.58	65.00	66.35
6330	NYSE	TT	Tue, Aug 29, 2017	64.70	65.41	64.44	65.38
6329	NYSE	TT	Mon, Aug 28, 2017	65.94	65.94	64.92	65.06
6328	NYSE	TT	Fri, Aug 25, 2017	65.38	66.04	65.38	65.65
6327	NYSE	TT	Thu, Aug 24, 2017	65.62	65.78	64.86	64.99
6326	NYSE	TT	Wed, Aug 23, 2017	66.47	66.77	65.42	65.48
6325	NYSE	TT	Tue, Aug 22, 2017	66.09	66.98	66.09	66.81
6324	NYSE	TT	Mon, Aug 21, 2017	66.01	66.20	65.75	66.04
6323	NYSE	TT	Fri, Aug 18, 2017	66.30	66.87	65.86	66.08
6322	NYSE	TT	Thu, Aug 17, 2017	66.97	67.35	66.23	66.30
6321	NYSE	TT	Wed, Aug 16, 2017	67.06	67.39	66.90	67.29
6320	NYSE	TT	Tue, Aug 15, 2017	66.65	67.27	66.63	66.87
6319	NYSE	TT	Mon, Aug 14, 2017	66.55	66.96	66.50	66.65
6318	NYSE	TT	Fri, Aug 11, 2017	65.76	66.36	65.64	66.01
6317	NYSE	TT	Thu, Aug 10, 2017	67.23	67.55	65.87	65.93
6316	NYSE	TT	Wed, Aug 9, 2017	67.72	67.96	67.40	67.69
6315	NYSE	TT	Tue, Aug 8, 2017	68.29	68.36	67.74	67.88
6314	NYSE	TT	Mon, Aug 7, 2017	68.35	68.47	67.89	68.35
6313	NYSE	TT	Fri, Aug 4, 2017	67.56	68.66	67.37	68.41
6312	NYSE	TT	Thu, Aug 3, 2017	67.71	67.93	66.85	67.28
6311	NYSE	TT	Wed, Aug 2, 2017	66.76	67.69	66.76	67.61
6310	NYSE	TT	Tue, Aug 1, 2017	68.33	68.63	66.81	67.10
6309	NYSE	TT	Mon, Jul 31, 2017	68.89	69.35	68.07	68.18
6308	NYSE	TT	Fri, Jul 28, 2017	67.97	68.86	67.53	68.69
6307	NYSE	TT	Thu, Jul 27, 2017	67.46	68.42	67.43	68.10
6306	NYSE	TT	Wed, Jul 26, 2017	69.37	69.37	66.55	67.45
6305	NYSE	TT	Tue, Jul 25, 2017	71.25	71.25	70.18	70.18
6304	NYSE	TT	Mon, Jul 24, 2017	70.96	71.06	70.46	70.63
6303	NYSE	TT	Fri, Jul 21, 2017	71.16	71.51	70.75	71.12
6302	NYSE	TT	Thu, Jul 20, 2017	72.28	72.31	71.15	71.51
6301	NYSE	TT	Wed, Jul 19, 2017	71.95	72.36	71.53	72.30
6300	NYSE	TT	Tue, Jul 18, 2017	71.94	72.17	71.39	71.73
6299	NYSE	TT	Mon, Jul 17, 2017	71.91	72.35	71.02	72.20
6298	NYSE	TT	Fri, Jul 14, 2017	72.00	72.12	71.31	72.02
6297	NYSE	TT	Thu, Jul 13, 2017	72.57	72.77	71.66	72.03
6296	NYSE	TT	Wed, Jul 12, 2017	72.62	73.20	72.48	72.54
6295	NYSE	TT	Tue, Jul 11, 2017	72.56	72.68	71.77	72.08
6294	NYSE	TT	Mon, Jul 10, 2017	72.35	73.23	72.28	72.71
6293	NYSE	TT	Fri, Jul 7, 2017	71.50	72.55	70.97	72.34
6292	NYSE	TT	Thu, Jul 6, 2017	71.34	71.79	71.16	71.46
6291	NYSE	TT	Wed, Jul 5, 2017	70.90	71.57	70.84	71.50
6290	NYSE	TT	Mon, Jul 3, 2017	71.15	71.36	70.91	70.94
6289	NYSE	TT	Fri, Jun 30, 2017	70.35	71.29	70.22	70.90
6288	NYSE	TT	Thu, Jun 29, 2017	71.10	71.21	69.62	70.11
6287	NYSE	TT	Wed, Jun 28, 2017	70.61	71.24	70.47	71.08
6286	NYSE	TT	Tue, Jun 27, 2017	70.51	70.72	69.97	70.22
6285	NYSE	TT	Mon, Jun 26, 2017	70.87	71.26	70.50	70.54
6284	NYSE	TT	Fri, Jun 23, 2017	70.39	70.91	70.08	70.66
6283	NYSE	TT	Thu, Jun 22, 2017	70.25	70.58	70.12	70.38
6282	NYSE	TT	Wed, Jun 21, 2017	71.05	71.20	70.08	70.19
6281	NYSE	TT	Tue, Jun 20, 2017	71.43	71.62	70.70	70.79
6280	NYSE	TT	Mon, Jun 19, 2017	71.87	72.28	71.65	71.83
6279	NYSE	TT	Fri, Jun 16, 2017	69.82	71.64	69.73	71.64
6278	NYSE	TT	Thu, Jun 15, 2017	68.27	69.71	68.21	69.71
6277	NYSE	TT	Wed, Jun 14, 2017	69.87	69.95	68.49	68.80
6276	NYSE	TT	Tue, Jun 13, 2017	68.37	69.56	68.24	69.56
6275	NYSE	TT	Mon, Jun 12, 2017	68.35	68.52	68.04	68.14
6274	NYSE	TT	Fri, Jun 9, 2017	68.27	68.56	68.00	68.35
6273	NYSE	TT	Thu, Jun 8, 2017	68.27	68.47	68.05	68.25
6272	NYSE	TT	Wed, Jun 7, 2017	69.08	69.28	68.01	68.37
6271	NYSE	TT	Tue, Jun 6, 2017	68.94	69.35	68.33	68.66
6270	NYSE	TT	Mon, Jun 5, 2017	69.30	69.91	69.11	69.32
6269	NYSE	TT	Fri, Jun 2, 2017	69.51	69.79	69.28	69.42
6268	NYSE	TT	Thu, Jun 1, 2017	69.80	69.81	68.98	69.51
6267	NYSE	TT	Wed, May 31, 2017	68.87	69.63	68.60	69.51
6266	NYSE	TT	Tue, May 30, 2017	69.14	69.35	68.69	69.19
6265	NYSE	TT	Fri, May 26, 2017	69.11	69.69	69.11	69.32
6264	NYSE	TT	Thu, May 25, 2017	69.08	69.41	68.72	69.28
6263	NYSE	TT	Wed, May 24, 2017	69.21	69.56	68.56	68.67
6262	NYSE	TT	Tue, May 23, 2017	69.39	69.55	68.80	69.07
6261	NYSE	TT	Mon, May 22, 2017	69.67	69.75	68.99	69.22
6260	NYSE	TT	Fri, May 19, 2017	68.94	69.62	68.48	69.23
6259	NYSE	TT	Thu, May 18, 2017	67.72	68.89	67.24	68.40
6258	NYSE	TT	Wed, May 17, 2017	68.09	68.57	67.88	68.04
6257	NYSE	TT	Tue, May 16, 2017	69.03	69.11	68.56	68.90
6256	NYSE	TT	Mon, May 15, 2017	68.36	68.82	68.28	68.68
6255	NYSE	TT	Fri, May 12, 2017	68.47	68.56	68.15	68.28
6254	NYSE	TT	Thu, May 11, 2017	68.61	68.72	67.77	68.60
6253	NYSE	TT	Wed, May 10, 2017	69.32	69.45	67.83	68.67
6252	NYSE	TT	Tue, May 9, 2017	69.46	69.72	69.14	69.32
6251	NYSE	TT	Mon, May 8, 2017	69.73	69.94	69.20	69.35
6250	NYSE	TT	Fri, May 5, 2017	69.86	69.96	69.48	69.83
6249	NYSE	TT	Thu, May 4, 2017	69.36	69.72	68.97	69.68
6248	NYSE	TT	Wed, May 3, 2017	68.99	69.27	68.74	69.12
6247	NYSE	TT	Tue, May 2, 2017	69.07	69.36	68.81	69.28
6246	NYSE	TT	Mon, May 1, 2017	69.07	69.07	68.26	68.87
6245	NYSE	TT	Fri, Apr 28, 2017	69.33	69.49	68.59	68.85
6244	NYSE	TT	Thu, Apr 27, 2017	68.82	69.63	68.66	69.24
6243	NYSE	TT	Wed, Apr 26, 2017	67.39	69.09	67.07	68.80
6242	NYSE	TT	Tue, Apr 25, 2017	65.88	66.67	65.68	66.45
6241	NYSE	TT	Mon, Apr 24, 2017	65.47	65.91	64.70	65.31
6240	NYSE	TT	Fri, Apr 21, 2017	64.37	64.69	64.02	64.41
6239	NYSE	TT	Thu, Apr 20, 2017	63.92	64.59	63.57	64.20
6238	NYSE	TT	Wed, Apr 19, 2017	63.91	64.08	63.25	63.50
6237	NYSE	TT	Tue, Apr 18, 2017	63.38	63.78	63.03	63.56
6236	NYSE	TT	Mon, Apr 17, 2017	63.79	63.92	63.45	63.80
6235	NYSE	TT	Thu, Apr 13, 2017	63.64	64.65	63.47	63.51
6234	NYSE	TT	Wed, Apr 12, 2017	64.84	64.84	63.64	63.84
6233	NYSE	TT	Tue, Apr 11, 2017	64.53	65.16	64.20	64.89
6232	NYSE	TT	Mon, Apr 10, 2017	64.09	64.95	64.06	64.58
6231	NYSE	TT	Fri, Apr 7, 2017	63.99	64.47	63.89	64.09
6230	NYSE	TT	Thu, Apr 6, 2017	63.57	64.70	63.41	64.13
6229	NYSE	TT	Wed, Apr 5, 2017	63.36	64.48	63.30	63.51
6228	NYSE	TT	Tue, Apr 4, 2017	62.95	63.25	62.57	63.21
6227	NYSE	TT	Mon, Apr 3, 2017	63.28	63.54	62.43	63.01
6226	NYSE	TT	Fri, Mar 31, 2017	62.53	63.29	62.48	63.09
6225	NYSE	TT	Thu, Mar 30, 2017	61.78	62.78	61.74	62.76
6224	NYSE	TT	Wed, Mar 29, 2017	61.59	61.97	61.51	61.92
6223	NYSE	TT	Tue, Mar 28, 2017	61.00	62.11	60.66	61.82
6222	NYSE	TT	Mon, Mar 27, 2017	60.80	61.29	59.94	60.94
6221	NYSE	TT	Fri, Mar 24, 2017	61.93	62.18	61.17	61.43
6220	NYSE	TT	Thu, Mar 23, 2017	61.74	62.26	61.32	61.91
6219	NYSE	TT	Wed, Mar 22, 2017	61.50	61.97	61.32	61.77
6218	NYSE	TT	Tue, Mar 21, 2017	63.27	63.40	61.43	61.57
6217	NYSE	TT	Mon, Mar 20, 2017	63.47	63.57	62.64	63.04
6216	NYSE	TT	Fri, Mar 17, 2017	62.77	62.99	62.29	62.83
6215	NYSE	TT	Thu, Mar 16, 2017	62.99	63.05	62.18	62.49
6214	NYSE	TT	Wed, Mar 15, 2017	61.66	63.02	61.46	62.69
6213	NYSE	TT	Tue, Mar 14, 2017	61.46	61.60	61.01	61.29
6212	NYSE	TT	Mon, Mar 13, 2017	61.67	61.85	61.53	61.80
6211	NYSE	TT	Fri, Mar 10, 2017	61.49	61.79	60.81	61.67
6210	NYSE	TT	Thu, Mar 9, 2017	61.46	61.70	60.62	60.98
6209	NYSE	TT	Wed, Mar 8, 2017	61.46	61.84	61.35	61.42
6208	NYSE	TT	Tue, Mar 7, 2017	61.51	61.84	61.47	61.43
6207	NYSE	TT	Mon, Mar 6, 2017	61.57	61.80	61.29	61.55
6206	NYSE	TT	Fri, Mar 3, 2017	62.16	62.27	61.43	62.03
6205	NYSE	TT	Thu, Mar 2, 2017	62.72	62.78	61.98	62.08
6204	NYSE	TT	Wed, Mar 1, 2017	62.40	63.30	62.40	62.84
6203	NYSE	TT	Tue, Feb 28, 2017	62.86	62.95	61.53	61.57
6202	NYSE	TT	Mon, Feb 27, 2017	63.07	63.18	62.76	62.87
6201	NYSE	TT	Fri, Feb 24, 2017	62.58	63.09	62.19	63.09
6200	NYSE	TT	Thu, Feb 23, 2017	63.60	63.72	62.69	63.02
6199	NYSE	TT	Wed, Feb 22, 2017	62.89	63.34	62.70	63.23
6198	NYSE	TT	Tue, Feb 21, 2017	62.79	63.38	62.73	63.23
6197	NYSE	TT	Fri, Feb 17, 2017	62.77	63.04	62.38	62.83
6196	NYSE	TT	Thu, Feb 16, 2017	63.36	63.43	62.61	62.92
6195	NYSE	TT	Wed, Feb 15, 2017	63.29	63.61	62.92	63.32
6194	NYSE	TT	Tue, Feb 14, 2017	63.43	63.46	62.90	63.36
6193	NYSE	TT	Mon, Feb 13, 2017	63.19	63.75	63.08	63.60
6192	NYSE	TT	Fri, Feb 10, 2017	62.84	63.61	62.69	62.99
6191	NYSE	TT	Thu, Feb 9, 2017	62.13	63.03	62.12	62.70
6190	NYSE	TT	Wed, Feb 8, 2017	61.83	62.22	61.61	62.12
6189	NYSE	TT	Tue, Feb 7, 2017	62.07	62.59	61.85	61.95
6188	NYSE	TT	Mon, Feb 6, 2017	61.07	62.06	60.82	61.99
6187	NYSE	TT	Fri, Feb 3, 2017	60.81	61.33	60.61	61.30
6186	NYSE	TT	Thu, Feb 2, 2017	60.51	61.01	60.13	60.51
6185	NYSE	TT	Wed, Feb 1, 2017	59.87	61.54	59.73	60.51
6184	NYSE	TT	Tue, Jan 31, 2017	61.64	61.82	60.81	61.56
6183	NYSE	TT	Mon, Jan 30, 2017	61.60	61.82	61.03	61.71
6182	NYSE	TT	Fri, Jan 27, 2017	62.40	62.57	61.98	62.06
6181	NYSE	TT	Thu, Jan 26, 2017	62.25	62.61	62.06	62.19
6180	NYSE	TT	Wed, Jan 25, 2017	62.41	62.74	62.10	62.37
6179	NYSE	TT	Tue, Jan 24, 2017	60.93	62.28	60.93	61.74
6178	NYSE	TT	Mon, Jan 23, 2017	60.88	60.95	60.49	60.84
6177	NYSE	TT	Fri, Jan 20, 2017	60.91	61.07	60.63	61.01
6176	NYSE	TT	Thu, Jan 19, 2017	59.94	60.75	59.94	60.70
6175	NYSE	TT	Wed, Jan 18, 2017	59.65	59.85	59.34	59.84
6174	NYSE	TT	Tue, Jan 17, 2017	59.56	59.99	59.20	59.42
6173	NYSE	TT	Fri, Jan 13, 2017	59.66	60.28	59.59	59.94
6172	NYSE	TT	Thu, Jan 12, 2017	59.77	59.82	58.34	59.46
6171	NYSE	TT	Wed, Jan 11, 2017	59.28	59.91	58.91	59.86
6170	NYSE	TT	Tue, Jan 10, 2017	58.30	59.08	58.09	58.97
6169	NYSE	TT	Mon, Jan 9, 2017	58.18	58.45	57.98	58.11
6168	NYSE	TT	Fri, Jan 6, 2017	58.52	58.60	58.07	58.23
6167	NYSE	TT	Thu, Jan 5, 2017	58.96	59.05	57.68	58.36
6166	NYSE	TT	Wed, Jan 4, 2017	59.17	59.49	58.87	59.05
6165	NYSE	TT	Tue, Jan 3, 2017	58.81	59.11	58.30	58.90
6164	NYSE	TT	Fri, Dec 30, 2016	58.84	58.84	58.00	58.21
6163	NYSE	TT	Thu, Dec 29, 2016	58.99	59.19	58.43	58.63
6162	NYSE	TT	Wed, Dec 28, 2016	60.02	60.35	58.80	58.89
6161	NYSE	TT	Tue, Dec 27, 2016	59.94	60.25	59.58	59.75
6160	NYSE	TT	Fri, Dec 23, 2016	59.15	59.77	59.06	59.63
6159	NYSE	TT	Thu, Dec 22, 2016	59.56	59.66	59.08	59.28
6158	NYSE	TT	Wed, Dec 21, 2016	60.04	60.12	59.48	59.53
6157	NYSE	TT	Tue, Dec 20, 2016	60.10	60.41	59.74	59.96
6156	NYSE	TT	Mon, Dec 19, 2016	59.84	60.09	59.25	59.70
6155	NYSE	TT	Fri, Dec 16, 2016	59.87	60.22	59.61	59.84
6154	NYSE	TT	Thu, Dec 15, 2016	60.18	60.38	59.57	59.91
6153	NYSE	TT	Wed, Dec 14, 2016	60.08	61.45	59.99	60.26
6152	NYSE	TT	Tue, Dec 13, 2016	60.60	60.81	59.88	60.39
6151	NYSE	TT	Mon, Dec 12, 2016	60.86	61.08	60.22	60.32
6150	NYSE	TT	Fri, Dec 9, 2016	60.92	61.29	60.23	60.86
6149	NYSE	TT	Thu, Dec 8, 2016	60.36	61.32	60.36	61.09
6148	NYSE	TT	Wed, Dec 7, 2016	58.73	60.53	58.63	60.51
6147	NYSE	TT	Tue, Dec 6, 2016	58.17	58.90	58.12	58.58
6146	NYSE	TT	Mon, Dec 5, 2016	58.11	58.49	57.88	58.10
6145	NYSE	TT	Fri, Dec 2, 2016	57.93	58.00	57.42	57.80
6144	NYSE	TT	Thu, Dec 1, 2016	58.19	58.27	57.43	57.87
6143	NYSE	TT	Wed, Nov 30, 2016	58.65	59.20	57.83	57.83
6142	NYSE	TT	Tue, Nov 29, 2016	57.69	58.49	57.60	58.23
6141	NYSE	TT	Mon, Nov 28, 2016	58.93	58.93	57.97	57.97
6140	NYSE	TT	Fri, Nov 25, 2016	58.67	59.05	58.48	59.05
6139	NYSE	TT	Wed, Nov 23, 2016	58.74	58.87	58.49	58.63
6138	NYSE	TT	Tue, Nov 22, 2016	58.49	58.77	58.35	58.66
6137	NYSE	TT	Mon, Nov 21, 2016	58.07	58.44	57.79	58.27
6136	NYSE	TT	Fri, Nov 18, 2016	57.76	57.97	57.51	57.76
6135	NYSE	TT	Thu, Nov 17, 2016	58.37	58.52	57.82	57.93
6134	NYSE	TT	Wed, Nov 16, 2016	58.26	58.79	57.98	58.36
6133	NYSE	TT	Tue, Nov 15, 2016	58.28	58.91	57.88	58.90
6132	NYSE	TT	Mon, Nov 14, 2016	59.03	59.31	58.04	58.24
6131	NYSE	TT	Fri, Nov 11, 2016	58.32	58.87	58.30	58.83
6130	NYSE	TT	Thu, Nov 10, 2016	58.05	58.88	57.99	58.74
6129	NYSE	TT	Wed, Nov 9, 2016	55.52	57.96	55.33	57.61
6128	NYSE	TT	Tue, Nov 8, 2016	54.75	56.14	54.61	55.76
6127	NYSE	TT	Mon, Nov 7, 2016	54.13	54.91	53.99	54.86
6126	NYSE	TT	Fri, Nov 4, 2016	52.01	53.82	52.01	53.33
6125	NYSE	TT	Thu, Nov 3, 2016	52.30	52.50	51.83	51.97
6124	NYSE	TT	Wed, Nov 2, 2016	52.25	52.42	51.85	52.20
6123	NYSE	TT	Tue, Nov 1, 2016	52.36	52.75	51.85	52.23
6122	NYSE	TT	Mon, Oct 31, 2016	52.26	52.75	51.95	52.20
6121	NYSE	TT	Fri, Oct 28, 2016	52.03	52.75	51.60	51.94
6120	NYSE	TT	Thu, Oct 27, 2016	51.82	52.24	51.22	52.01
6119	NYSE	TT	Wed, Oct 26, 2016	51.33	51.86	49.55	51.46
6118	NYSE	TT	Tue, Oct 25, 2016	50.90	50.90	49.84	50.12
6117	NYSE	TT	Mon, Oct 24, 2016	51.40	52.04	50.81	51.04
6116	NYSE	TT	Fri, Oct 21, 2016	50.51	51.18	50.24	51.02
6115	NYSE	TT	Thu, Oct 20, 2016	50.62	51.50	50.56	51.05
6114	NYSE	TT	Wed, Oct 19, 2016	50.46	51.05	50.12	50.76
6113	NYSE	TT	Tue, Oct 18, 2016	51.12	51.23	50.38	50.39
6112	NYSE	TT	Mon, Oct 17, 2016	51.12	51.31	50.48	50.63
6111	NYSE	TT	Fri, Oct 14, 2016	50.98	51.50	50.88	51.04
6110	NYSE	TT	Thu, Oct 13, 2016	50.73	50.89	50.31	50.73
6109	NYSE	TT	Wed, Oct 12, 2016	50.31	51.35	50.26	51.14
6108	NYSE	TT	Tue, Oct 11, 2016	51.41	51.73	50.10	50.25
6107	NYSE	TT	Mon, Oct 10, 2016	52.59	52.76	51.92	52.15
6106	NYSE	TT	Fri, Oct 7, 2016	53.28	53.28	52.22	52.33
6105	NYSE	TT	Thu, Oct 6, 2016	52.45	53.39	52.45	53.36
6104	NYSE	TT	Wed, Oct 5, 2016	52.33	52.61	52.04	52.41
6103	NYSE	TT	Tue, Oct 4, 2016	52.62	52.76	51.90	51.97
6102	NYSE	TT	Mon, Oct 3, 2016	52.39	52.96	52.36	52.55
6101	NYSE	TT	Fri, Sep 30, 2016	52.22	52.92	52.18	52.71
6100	NYSE	TT	Thu, Sep 29, 2016	52.17	52.93	51.92	52.05
6099	NYSE	TT	Wed, Sep 28, 2016	51.75	52.44	51.75	52.36
6098	NYSE	TT	Tue, Sep 27, 2016	50.57	51.80	50.30	51.74
6097	NYSE	TT	Mon, Sep 26, 2016	50.01	50.91	49.95	50.73
6096	NYSE	TT	Fri, Sep 23, 2016	50.88	50.88	50.10	50.15
6095	NYSE	TT	Thu, Sep 22, 2016	51.32	51.66	50.95	51.24
6094	NYSE	TT	Wed, Sep 21, 2016	49.97	50.87	49.80	50.83
6093	NYSE	TT	Tue, Sep 20, 2016	50.16	50.38	49.62	49.70
6092	NYSE	TT	Mon, Sep 19, 2016	49.53	50.11	49.39	49.67
6091	NYSE	TT	Fri, Sep 16, 2016	49.21	49.25	48.85	49.11
6090	NYSE	TT	Thu, Sep 15, 2016	49.31	49.64	49.10	49.52
6089	NYSE	TT	Wed, Sep 14, 2016	49.49	49.74	49.11	49.44
6088	NYSE	TT	Tue, Sep 13, 2016	50.05	50.25	49.37	49.48
6087	NYSE	TT	Mon, Sep 12, 2016	48.59	50.75	48.41	50.67
6086	NYSE	TT	Fri, Sep 9, 2016	51.42	51.46	48.91	48.95
6085	NYSE	TT	Thu, Sep 8, 2016	51.99	52.43	51.80	52.30
6084	NYSE	TT	Wed, Sep 7, 2016	51.54	52.12	51.43	52.05
6083	NYSE	TT	Tue, Sep 6, 2016	53.11	53.11	51.66	51.60
6082	NYSE	TT	Fri, Sep 2, 2016	53.15	53.51	52.86	53.16
6081	NYSE	TT	Thu, Sep 1, 2016	52.74	52.93	52.10	52.88
6080	NYSE	TT	Wed, Aug 31, 2016	52.75	52.85	52.53	52.75
6079	NYSE	TT	Tue, Aug 30, 2016	53.12	53.24	52.75	52.92
6078	NYSE	TT	Mon, Aug 29, 2016	52.47	53.41	52.32	53.25
6077	NYSE	TT	Fri, Aug 26, 2016	52.77	52.99	52.24	52.47
6076	NYSE	TT	Thu, Aug 25, 2016	52.32	52.85	52.19	52.59
6075	NYSE	TT	Wed, Aug 24, 2016	52.68	52.72	52.30	52.40
6074	NYSE	TT	Tue, Aug 23, 2016	52.35	52.83	52.35	52.67
6073	NYSE	TT	Mon, Aug 22, 2016	52.27	52.31	51.95	52.14
6072	NYSE	TT	Fri, Aug 19, 2016	52.11	52.50	52.06	52.32
6071	NYSE	TT	Thu, Aug 18, 2016	52.21	52.36	52.09	52.19
6070	NYSE	TT	Wed, Aug 17, 2016	52.29	52.39	51.95	52.18
6069	NYSE	TT	Tue, Aug 16, 2016	52.76	52.88	52.27	52.28
6068	NYSE	TT	Mon, Aug 15, 2016	53.05	53.16	52.88	52.99
6067	NYSE	TT	Fri, Aug 12, 2016	52.78	52.93	52.36	52.75
6066	NYSE	TT	Thu, Aug 11, 2016	52.88	53.23	52.83	53.02
6065	NYSE	TT	Wed, Aug 10, 2016	52.98	53.18	52.49	52.61
6064	NYSE	TT	Tue, Aug 9, 2016	52.75	52.96	52.54	52.88
6063	NYSE	TT	Mon, Aug 8, 2016	53.02	53.18	52.47	52.57
6062	NYSE	TT	Fri, Aug 5, 2016	52.73	53.13	52.73	53.02
6061	NYSE	TT	Thu, Aug 4, 2016	52.35	53.29	52.27	52.59
6060	NYSE	TT	Wed, Aug 3, 2016	51.43	52.60	51.43	52.24
6059	NYSE	TT	Tue, Aug 2, 2016	51.43	51.67	51.15	51.44
6058	NYSE	TT	Mon, Aug 1, 2016	51.50	51.83	51.08	51.49
6057	NYSE	TT	Fri, Jul 29, 2016	51.51	51.69	51.35	51.40
6056	NYSE	TT	Thu, Jul 28, 2016	50.94	51.70	50.77	51.56
6055	NYSE	TT	Wed, Jul 27, 2016	49.96	51.50	49.96	50.91
6054	NYSE	TT	Tue, Jul 26, 2016	52.61	52.94	52.29	52.88
6053	NYSE	TT	Mon, Jul 25, 2016	52.33	52.71	52.07	52.64
6052	NYSE	TT	Fri, Jul 22, 2016	51.81	52.57	51.64	52.54
6051	NYSE	TT	Thu, Jul 21, 2016	52.30	52.50	51.88	51.98
6050	NYSE	TT	Wed, Jul 20, 2016	52.23	52.58	51.80	52.39
6049	NYSE	TT	Tue, Jul 19, 2016	51.85	52.06	51.61	52.06
6048	NYSE	TT	Mon, Jul 18, 2016	52.51	52.51	51.02	52.08
6047	NYSE	TT	Fri, Jul 15, 2016	53.01	53.23	52.68	52.71
6046	NYSE	TT	Thu, Jul 14, 2016	52.76	53.23	52.68	52.76
6045	NYSE	TT	Wed, Jul 13, 2016	51.96	52.40	51.81	52.38
6044	NYSE	TT	Tue, Jul 12, 2016	51.55	52.05	51.45	51.93
6043	NYSE	TT	Mon, Jul 11, 2016	51.20	51.59	51.10	51.11
6042	NYSE	TT	Fri, Jul 8, 2016	50.53	51.09	50.53	51.00
6041	NYSE	TT	Thu, Jul 7, 2016	49.84	50.42	49.66	50.05
6040	NYSE	TT	Wed, Jul 6, 2016	48.70	49.70	48.45	49.70
6039	NYSE	TT	Tue, Jul 5, 2016	49.42	49.48	48.70	48.94
6038	NYSE	TT	Fri, Jul 1, 2016	49.47	50.01	49.21	49.66
6037	NYSE	TT	Thu, Jun 30, 2016	48.12	49.42	47.99	49.40
6036	NYSE	TT	Wed, Jun 29, 2016	47.44	48.07	47.00	47.97
6035	NYSE	TT	Tue, Jun 28, 2016	46.51	46.79	46.03	46.79
6034	NYSE	TT	Mon, Jun 27, 2016	48.13	48.17	45.85	45.91
6033	NYSE	TT	Fri, Jun 24, 2016	49.15	49.90	48.71	48.77
6032	NYSE	TT	Thu, Jun 23, 2016	51.33	51.44	51.01	51.43
6031	NYSE	TT	Wed, Jun 22, 2016	50.85	51.22	50.57	50.70
6030	NYSE	TT	Tue, Jun 21, 2016	51.15	51.28	50.70	50.74
6029	NYSE	TT	Mon, Jun 20, 2016	51.19	51.66	51.14	51.18
6028	NYSE	TT	Fri, Jun 17, 2016	50.17	50.67	50.00	50.53
6027	NYSE	TT	Thu, Jun 16, 2016	49.71	50.14	49.21	50.08
6026	NYSE	TT	Wed, Jun 15, 2016	49.55	50.19	49.44	49.90
6025	NYSE	TT	Tue, Jun 14, 2016	49.11	49.41	48.87	49.39
6024	NYSE	TT	Mon, Jun 13, 2016	49.77	49.97	49.30	49.30
6023	NYSE	TT	Fri, Jun 10, 2016	50.46	50.50	49.71	50.03
6022	NYSE	TT	Thu, Jun 9, 2016	50.74	51.02	50.55	50.96
6021	NYSE	TT	Wed, Jun 8, 2016	51.05	51.36	50.86	51.08
6020	NYSE	TT	Tue, Jun 7, 2016	51.29	51.71	50.84	50.83
6019	NYSE	TT	Mon, Jun 6, 2016	51.15	51.26	50.61	51.12
6018	NYSE	TT	Fri, Jun 3, 2016	51.41	51.53	50.70	51.05
6017	NYSE	TT	Thu, Jun 2, 2016	51.37	51.64	51.21	51.64
6016	NYSE	TT	Wed, Jun 1, 2016	51.47	51.66	50.55	51.59
6015	NYSE	TT	Tue, May 31, 2016	51.62	51.95	51.43	51.83
6014	NYSE	TT	Fri, May 27, 2016	51.43	51.67	51.10	51.57
6013	NYSE	TT	Thu, May 26, 2016	51.60	51.93	51.34	51.42
6012	NYSE	TT	Wed, May 25, 2016	51.19	51.66	51.15	51.43
6011	NYSE	TT	Tue, May 24, 2016	50.45	51.06	50.34	50.85
6010	NYSE	TT	Mon, May 23, 2016	49.84	50.25	49.46	50.10
6009	NYSE	TT	Fri, May 20, 2016	50.01	50.39	49.79	49.80
6008	NYSE	TT	Thu, May 19, 2016	50.22	50.30	49.41	49.66
6007	NYSE	TT	Wed, May 18, 2016	50.77	51.29	50.22	50.58
6006	NYSE	TT	Tue, May 17, 2016	51.35	51.71	50.75	50.91
6005	NYSE	TT	Mon, May 16, 2016	51.10	51.75	51.10	51.46
6004	NYSE	TT	Fri, May 13, 2016	50.98	51.45	50.55	50.88
6003	NYSE	TT	Thu, May 12, 2016	51.42	51.58	50.70	51.14
6002	NYSE	TT	Wed, May 11, 2016	51.36	51.86	51.08	51.15
6001	NYSE	TT	Tue, May 10, 2016	50.94	51.55	50.70	51.46
6000	NYSE	TT	Mon, May 9, 2016	50.65	50.83	50.40	50.62
5999	NYSE	TT	Fri, May 6, 2016	50.16	50.87	50.11	50.84
5998	NYSE	TT	Thu, May 5, 2016	50.57	50.84	50.08	50.31
5997	NYSE	TT	Wed, May 4, 2016	50.87	51.00	50.06	50.31
5996	NYSE	TT	Tue, May 3, 2016	50.87	51.29	50.54	51.20
5995	NYSE	TT	Mon, May 2, 2016	51.10	51.63	50.65	51.31
5994	NYSE	TT	Fri, Apr 29, 2016	50.52	51.05	50.39	50.84
5993	NYSE	TT	Thu, Apr 28, 2016	51.02	51.53	50.57	50.68
5992	NYSE	TT	Wed, Apr 27, 2016	50.86	51.43	50.65	51.25
5991	NYSE	TT	Tue, Apr 26, 2016	52.02	52.35	50.47	50.73
5990	NYSE	TT	Mon, Apr 25, 2016	49.70	49.88	49.23	49.67
5989	NYSE	TT	Fri, Apr 22, 2016	49.42	50.01	49.31	49.99
5988	NYSE	TT	Thu, Apr 21, 2016	49.42	49.89	49.19	49.29
5987	NYSE	TT	Wed, Apr 20, 2016	49.60	49.73	49.20	49.35
5986	NYSE	TT	Tue, Apr 19, 2016	49.96	50.04	49.34	49.56
5985	NYSE	TT	Mon, Apr 18, 2016	49.19	49.72	49.15	49.57
5984	NYSE	TT	Fri, Apr 15, 2016	49.43	49.72	49.18	49.47
5983	NYSE	TT	Thu, Apr 14, 2016	49.60	49.60	49.01	49.40
5982	NYSE	TT	Wed, Apr 13, 2016	48.07	49.24	47.86	49.13
5981	NYSE	TT	Tue, Apr 12, 2016	47.14	47.83	47.14	47.67
5980	NYSE	TT	Mon, Apr 11, 2016	46.98	47.54	46.85	47.05
5979	NYSE	TT	Fri, Apr 8, 2016	46.65	47.50	46.62	46.82
5978	NYSE	TT	Thu, Apr 7, 2016	46.26	46.76	46.05	46.24
5977	NYSE	TT	Wed, Apr 6, 2016	46.78	46.78	45.90	46.45
5976	NYSE	TT	Tue, Apr 5, 2016	47.66	47.66	47.66	46.66
5975	NYSE	TT	Mon, Apr 4, 2016	48.07	48.13	47.55	47.66
5974	NYSE	TT	Fri, Apr 1, 2016	47.55	48.26	47.22	48.16
5973	NYSE	TT	Thu, Mar 31, 2016	48.14	48.28	47.91	48.11
5972	NYSE	TT	Wed, Mar 30, 2016	48.37	48.47	47.92	48.15
5971	NYSE	TT	Tue, Mar 29, 2016	47.32	48.28	46.97	48.15
5970	NYSE	TT	Mon, Mar 28, 2016	46.95	47.58	46.83	47.54
5969	NYSE	TT	Thu, Mar 24, 2016	47.64	47.64	47.64	47.54
5968	NYSE	TT	Wed, Mar 23, 2016	47.71	47.86	47.17	47.64
5967	NYSE	TT	Tue, Mar 22, 2016	47.70	48.07	47.56	47.76
5966	NYSE	TT	Mon, Mar 21, 2016	47.56	48.07	47.45	48.06
5965	NYSE	TT	Fri, Mar 18, 2016	47.37	47.94	47.12	47.86
5964	NYSE	TT	Thu, Mar 17, 2016	45.93	47.33	45.83	47.32
5963	NYSE	TT	Wed, Mar 16, 2016	45.49	46.07	45.19	45.94
5962	NYSE	TT	Tue, Mar 15, 2016	45.85	45.85	45.85	45.49
5961	NYSE	TT	Mon, Mar 14, 2016	46.17	46.23	45.66	45.85
5960	NYSE	TT	Fri, Mar 11, 2016	45.10	45.74	45.04	45.61
5959	NYSE	TT	Thu, Mar 10, 2016	44.46	44.46	44.46	44.54
5958	NYSE	TT	Wed, Mar 9, 2016	44.61	44.61	44.61	44.46
5957	NYSE	TT	Tue, Mar 8, 2016	45.00	45.13	44.13	44.37
5956	NYSE	TT	Mon, Mar 7, 2016	44.62	45.60	44.62	45.24
5955	NYSE	TT	Fri, Mar 4, 2016	44.66	44.66	44.66	44.55
5954	NYSE	TT	Thu, Mar 3, 2016	44.40	44.40	44.40	44.66
5953	NYSE	TT	Wed, Mar 2, 2016	44.03	44.40	43.92	44.40
5952	NYSE	TT	Tue, Mar 1, 2016	43.10	43.10	43.10	44.30
5951	NYSE	TT	Mon, Feb 29, 2016	43.90	44.02	43.08	43.10
5950	NYSE	TT	Fri, Feb 26, 2016	44.03	44.22	43.48	43.87
5949	NYSE	TT	Thu, Feb 25, 2016	43.10	43.82	42.71	43.82
5948	NYSE	TT	Wed, Feb 24, 2016	40.89	43.16	40.58	43.02
5947	NYSE	TT	Tue, Feb 23, 2016	41.62	42.57	41.37	41.44
5946	NYSE	TT	Mon, Feb 22, 2016	40.67	41.71	40.57	41.66
5945	NYSE	TT	Fri, Feb 19, 2016	40.39	40.39	39.81	40.36
5944	NYSE	TT	Thu, Feb 18, 2016	40.83	40.95	40.28	40.42
5943	NYSE	TT	Wed, Feb 17, 2016	40.61	41.54	40.43	40.69
5942	NYSE	TT	Tue, Feb 16, 2016	40.33	40.33	39.55	40.14
5941	NYSE	TT	Fri, Feb 12, 2016	38.50	39.91	38.08	39.81
5940	NYSE	TT	Thu, Feb 11, 2016	37.73	38.49	37.48	38.01
5939	NYSE	TT	Wed, Feb 10, 2016	38.72	39.23	38.35	38.44
5938	NYSE	TT	Tue, Feb 9, 2016	39.17	39.99	38.24	38.91
5937	NYSE	TT	Mon, Feb 8, 2016	38.97	39.03	37.98	38.37
5936	NYSE	TT	Fri, Feb 5, 2016	39.80	40.39	39.50	39.83
5935	NYSE	TT	Thu, Feb 4, 2016	38.62	40.28	38.55	39.80
5934	NYSE	TT	Wed, Feb 3, 2016	38.04	39.01	37.42	38.75
5933	NYSE	TT	Tue, Feb 2, 2016	38.99	38.99	37.62	37.86
5932	NYSE	TT	Mon, Feb 1, 2016	39.49	39.65	38.68	39.49
5931	NYSE	TT	Fri, Jan 29, 2016	39.14	39.97	38.97	39.93
5930	NYSE	TT	Thu, Jan 28, 2016	39.54	39.61	38.41	38.75
5929	NYSE	TT	Wed, Jan 27, 2016	39.07	39.61	38.54	38.80
5928	NYSE	TT	Tue, Jan 26, 2016	38.18	39.31	38.01	39.25
5927	NYSE	TT	Mon, Jan 25, 2016	38.83	39.12	37.83	37.87
5926	NYSE	TT	Fri, Jan 22, 2016	38.33	39.42	38.26	39.15
5925	NYSE	TT	Thu, Jan 21, 2016	38.08	38.54	37.28	37.88
5924	NYSE	TT	Wed, Jan 20, 2016	38.74	38.74	36.53	37.95
5923	NYSE	TT	Tue, Jan 19, 2016	40.63	40.77	38.81	39.24
5922	NYSE	TT	Fri, Jan 15, 2016	39.27	40.36	39.22	40.14
5921	NYSE	TT	Thu, Jan 14, 2016	39.98	40.65	39.25	40.39
5920	NYSE	TT	Wed, Jan 13, 2016	40.89	41.10	39.81	39.87
5919	NYSE	TT	Tue, Jan 12, 2016	40.37	40.81	39.88	40.59
5918	NYSE	TT	Mon, Jan 11, 2016	40.03	40.29	39.52	39.94
5917	NYSE	TT	Fri, Jan 8, 2016	40.40	40.53	39.71	39.81
5916	NYSE	TT	Thu, Jan 7, 2016	40.58	40.77	40.01	40.19
5915	NYSE	TT	Wed, Jan 6, 2016	41.71	42.05	41.14	41.42
5914	NYSE	TT	Tue, Jan 5, 2016	42.91	43.21	42.22	42.32
5913	NYSE	TT	Mon, Jan 4, 2016	42.20	42.84	41.88	42.78
5912	NYSE	TT	Thu, Dec 31, 2015	43.02	43.31	42.88	42.89
5911	NYSE	TT	Wed, Dec 30, 2015	43.61	43.82	43.27	43.31
5910	NYSE	TT	Tue, Dec 29, 2015	43.37	43.73	43.07	43.62
5909	NYSE	TT	Mon, Dec 28, 2015	43.07	43.20	42.71	43.06
5908	NYSE	TT	Thu, Dec 24, 2015	43.08	43.32	42.97	43.16
5907	NYSE	TT	Wed, Dec 23, 2015	42.37	43.51	42.21	43.16
5906	NYSE	TT	Tue, Dec 22, 2015	41.35	42.30	41.31	42.07
5905	NYSE	TT	Mon, Dec 21, 2015	41.12	41.37	40.64	41.22
5904	NYSE	TT	Fri, Dec 18, 2015	41.25	41.43	40.77	40.82
5903	NYSE	TT	Thu, Dec 17, 2015	42.25	42.51	41.43	41.44
5902	NYSE	TT	Wed, Dec 16, 2015	41.66	42.25	41.40	42.17
5901	NYSE	TT	Tue, Dec 15, 2015	42.26	42.49	41.46	41.50
5900	NYSE	TT	Mon, Dec 14, 2015	42.36	42.53	41.59	42.02
5899	NYSE	TT	Fri, Dec 11, 2015	42.23	42.75	42.05	42.33
5898	NYSE	TT	Thu, Dec 10, 2015	42.47	43.08	42.40	42.58
5897	NYSE	TT	Wed, Dec 9, 2015	42.53	43.28	42.32	42.63
5896	NYSE	TT	Tue, Dec 8, 2015	43.99	43.99	42.86	42.95
5895	NYSE	TT	Mon, Dec 7, 2015	45.00	45.14	44.34	44.41
5894	NYSE	TT	Fri, Dec 4, 2015	44.90	45.35	44.61	45.33
5893	NYSE	TT	Thu, Dec 3, 2015	45.10	45.14	44.28	44.72
5892	NYSE	TT	Wed, Dec 2, 2015	45.63	45.84	44.96	45.03
5891	NYSE	TT	Tue, Dec 1, 2015	45.58	45.81	45.27	45.76
5890	NYSE	TT	Mon, Nov 30, 2015	45.38	45.86	45.35	45.51
5889	NYSE	TT	Fri, Nov 27, 2015	45.38	45.64	45.06	45.41
5888	NYSE	TT	Wed, Nov 25, 2015	45.44	45.77	45.31	45.39
5887	NYSE	TT	Tue, Nov 24, 2015	45.14	45.51	44.78	45.38
5886	NYSE	TT	Mon, Nov 23, 2015	45.65	45.67	45.24	45.31
5885	NYSE	TT	Fri, Nov 20, 2015	45.69	46.11	45.46	45.54
5884	NYSE	TT	Thu, Nov 19, 2015	45.13	45.61	44.90	45.51
5883	NYSE	TT	Wed, Nov 18, 2015	44.73	45.07	44.40	45.02
5882	NYSE	TT	Tue, Nov 17, 2015	44.89	45.07	44.32	44.41
5881	NYSE	TT	Mon, Nov 16, 2015	44.13	44.79	44.03	44.76
5880	NYSE	TT	Fri, Nov 13, 2015	44.22	44.73	43.95	44.11
5879	NYSE	TT	Thu, Nov 12, 2015	45.17	45.31	44.18	44.27
5878	NYSE	TT	Wed, Nov 11, 2015	45.89	45.90	45.36	45.65
5877	NYSE	TT	Tue, Nov 10, 2015	45.66	45.83	45.27	45.67
5876	NYSE	TT	Mon, Nov 9, 2015	46.55	46.68	45.48	45.89
5875	NYSE	TT	Fri, Nov 6, 2015	46.19	46.66	45.89	46.59
5874	NYSE	TT	Thu, Nov 5, 2015	46.22	46.55	46.06	46.48
5873	NYSE	TT	Wed, Nov 4, 2015	46.62	46.75	46.02	46.19
5872	NYSE	TT	Tue, Nov 3, 2015	46.46	46.88	46.16	46.40
5871	NYSE	TT	Mon, Nov 2, 2015	46.03	46.83	45.85	46.71
5870	NYSE	TT	Fri, Oct 30, 2015	45.80	46.56	45.62	45.97
5869	NYSE	TT	Thu, Oct 29, 2015	45.22	45.81	45.04	45.76
5868	NYSE	TT	Wed, Oct 28, 2015	44.51	45.57	44.38	45.51
5867	NYSE	TT	Tue, Oct 27, 2015	44.73	45.00	43.23	44.52
5866	NYSE	TT	Mon, Oct 26, 2015	43.85	44.20	43.53	44.07
5865	NYSE	TT	Fri, Oct 23, 2015	43.40	44.03	43.32	43.89
5864	NYSE	TT	Thu, Oct 22, 2015	42.15	43.50	42.15	43.19
5863	NYSE	TT	Wed, Oct 21, 2015	42.35	42.88	42.07	42.14
5862	NYSE	TT	Tue, Oct 20, 2015	41.27	42.54	41.15	42.15
5861	NYSE	TT	Mon, Oct 19, 2015	41.41	41.64	41.19	41.39
5860	NYSE	TT	Fri, Oct 16, 2015	41.92	42.01	41.29	41.58
5859	NYSE	TT	Thu, Oct 15, 2015	41.64	42.11	41.26	42.09
5858	NYSE	TT	Wed, Oct 14, 2015	41.75	41.85	41.28	41.49
5857	NYSE	TT	Tue, Oct 13, 2015	41.95	42.39	41.71	41.76
5856	NYSE	TT	Mon, Oct 12, 2015	42.50	42.64	42.12	42.34
5855	NYSE	TT	Fri, Oct 9, 2015	42.67	43.31	42.48	42.55
5854	NYSE	TT	Thu, Oct 8, 2015	41.51	42.68	41.43	42.56
5853	NYSE	TT	Wed, Oct 7, 2015	41.50	42.40	41.36	41.70
5852	NYSE	TT	Tue, Oct 6, 2015	41.03	41.56	40.85	41.36
5851	NYSE	TT	Mon, Oct 5, 2015	40.11	41.15	39.73	40.97
5850	NYSE	TT	Fri, Oct 2, 2015	38.82	39.87	38.59	39.87
5849	NYSE	TT	Thu, Oct 1, 2015	39.41	39.58	38.74	39.32
5848	NYSE	TT	Wed, Sep 30, 2015	39.59	39.81	38.63	39.39
5847	NYSE	TT	Tue, Sep 29, 2015	39.80	40.02	39.01	39.26
5846	NYSE	TT	Mon, Sep 28, 2015	40.38	40.53	39.51	39.54
5845	NYSE	TT	Fri, Sep 25, 2015	41.22	41.41	40.58	40.74
5844	NYSE	TT	Thu, Sep 24, 2015	40.57	40.91	39.87	40.85
5843	NYSE	TT	Wed, Sep 23, 2015	41.85	41.92	40.98	41.22
5842	NYSE	TT	Tue, Sep 22, 2015	41.89	41.93	41.34	41.84
5841	NYSE	TT	Mon, Sep 21, 2015	42.71	43.06	42.36	42.52
5840	NYSE	TT	Fri, Sep 18, 2015	41.50	43.16	41.50	42.63
5839	NYSE	TT	Thu, Sep 17, 2015	44.12	44.37	43.44	43.54
5838	NYSE	TT	Wed, Sep 16, 2015	43.75	44.46	43.62	44.30
5837	NYSE	TT	Tue, Sep 15, 2015	42.99	43.87	42.66	43.82
5836	NYSE	TT	Mon, Sep 14, 2015	42.65	42.80	42.49	42.64
5835	NYSE	TT	Fri, Sep 11, 2015	42.01	42.73	41.84	42.67
5834	NYSE	TT	Thu, Sep 10, 2015	41.96	42.75	41.88	42.12
5833	NYSE	TT	Wed, Sep 9, 2015	42.29	49.39	42.02	42.09
5832	NYSE	TT	Tue, Sep 8, 2015	41.71	41.89	41.35	41.81
5831	NYSE	TT	Fri, Sep 4, 2015	41.12	41.48	40.90	40.99
5830	NYSE	TT	Thu, Sep 3, 2015	41.98	42.43	41.58	41.64
5829	NYSE	TT	Wed, Sep 2, 2015	42.22	42.37	41.48	42.07
5828	NYSE	TT	Tue, Sep 1, 2015	41.85	42.15	41.32	41.57
5827	NYSE	TT	Mon, Aug 31, 2015	43.06	43.37	42.78	42.89
5826	NYSE	TT	Fri, Aug 28, 2015	43.35	43.77	43.11	43.23
5825	NYSE	TT	Thu, Aug 27, 2015	43.43	44.03	42.71	43.40
5824	NYSE	TT	Wed, Aug 26, 2015	43.16	43.33	42.03	42.95
5823	NYSE	TT	Tue, Aug 25, 2015	44.65	44.65	42.11	42.13
5822	NYSE	TT	Mon, Aug 24, 2015	40.75	44.12	40.75	43.10
5821	NYSE	TT	Fri, Aug 21, 2015	45.72	46.03	44.80	44.82
5820	NYSE	TT	Thu, Aug 20, 2015	46.83	47.07	46.21	46.23
5819	NYSE	TT	Wed, Aug 19, 2015	47.82	48.12	47.26	47.26
5818	NYSE	TT	Tue, Aug 18, 2015	47.96	48.31	47.90	48.21
5817	NYSE	TT	Mon, Aug 17, 2015	47.52	48.42	47.34	48.19
5816	NYSE	TT	Fri, Aug 14, 2015	47.70	48.09	47.53	47.75
5815	NYSE	TT	Thu, Aug 13, 2015	47.69	48.00	47.57	47.62
5814	NYSE	TT	Wed, Aug 12, 2015	46.88	47.90	46.57	47.82
5813	NYSE	TT	Tue, Aug 11, 2015	47.34	47.61	47.07	47.37
5812	NYSE	TT	Mon, Aug 10, 2015	47.00	47.96	46.97	47.79
5811	NYSE	TT	Fri, Aug 7, 2015	46.52	46.86	46.31	46.74
5810	NYSE	TT	Thu, Aug 6, 2015	46.54	46.76	46.38	46.55
5809	NYSE	TT	Wed, Aug 5, 2015	46.39	46.91	46.39	46.52
5808	NYSE	TT	Tue, Aug 4, 2015	47.15	47.44	45.82	46.07
5807	NYSE	TT	Mon, Aug 3, 2015	47.47	47.54	46.90	46.96
5806	NYSE	TT	Fri, Jul 31, 2015	47.53	47.92	47.46	47.63
5805	NYSE	TT	Thu, Jul 30, 2015	47.37	47.53	47.08	47.41
5804	NYSE	TT	Wed, Jul 29, 2015	47.20	48.16	47.04	47.71
5803	NYSE	TT	Tue, Jul 28, 2015	48.02	48.10	46.89	47.09
5802	NYSE	TT	Mon, Jul 27, 2015	50.81	50.99	50.39	50.43
5801	NYSE	TT	Fri, Jul 24, 2015	51.85	52.04	51.06	51.20
5800	NYSE	TT	Thu, Jul 23, 2015	52.95	52.95	51.89	51.95
5799	NYSE	TT	Wed, Jul 22, 2015	52.73	53.13	52.47	52.91
5798	NYSE	TT	Tue, Jul 21, 2015	53.47	53.59	52.57	52.75
5797	NYSE	TT	Mon, Jul 20, 2015	52.67	53.75	52.57	53.34
5796	NYSE	TT	Fri, Jul 17, 2015	52.50	53.01	52.14	52.47
5795	NYSE	TT	Thu, Jul 16, 2015	53.16	53.29	52.43	52.50
5794	NYSE	TT	Wed, Jul 15, 2015	52.46	52.53	52.05	52.26
5793	NYSE	TT	Tue, Jul 14, 2015	52.20	52.43	52.16	52.33
5792	NYSE	TT	Mon, Jul 13, 2015	52.31	52.37	52.04	52.16
5791	NYSE	TT	Fri, Jul 10, 2015	51.81	51.91	51.34	51.52
5790	NYSE	TT	Thu, Jul 9, 2015	51.91	52.19	51.28	51.28
5789	NYSE	TT	Wed, Jul 8, 2015	51.72	52.16	51.32	51.34
5788	NYSE	TT	Tue, Jul 7, 2015	52.19	52.30	51.42	52.21
5787	NYSE	TT	Mon, Jul 6, 2015	51.82	52.29	51.46	52.00
5786	NYSE	TT	Thu, Jul 2, 2015	52.65	52.79	52.21	52.37
5785	NYSE	TT	Wed, Jul 1, 2015	52.78	52.79	52.24	52.44
5784	NYSE	TT	Tue, Jun 30, 2015	52.85	53.13	52.11	52.30
5783	NYSE	TT	Mon, Jun 29, 2015	52.75	52.88	52.36	52.43
5782	NYSE	TT	Fri, Jun 26, 2015	53.03	53.20	52.75	53.09
5781	NYSE	TT	Thu, Jun 25, 2015	53.40	53.40	52.74	52.88
5780	NYSE	TT	Wed, Jun 24, 2015	53.44	53.52	52.99	53.19
5779	NYSE	TT	Tue, Jun 23, 2015	53.78	53.88	53.41	53.43
5778	NYSE	TT	Mon, Jun 22, 2015	53.69	53.82	53.39	53.74
5777	NYSE	TT	Fri, Jun 19, 2015	53.88	53.94	53.51	53.52
5776	NYSE	TT	Thu, Jun 18, 2015	53.53	54.15	53.49	53.86
5775	NYSE	TT	Wed, Jun 17, 2015	53.67	53.76	53.17	53.51
5774	NYSE	TT	Tue, Jun 16, 2015	53.30	53.64	53.22	53.58
5773	NYSE	TT	Mon, Jun 15, 2015	53.63	53.76	53.09	53.56
5772	NYSE	TT	Fri, Jun 12, 2015	54.29	54.67	54.03	54.20
5771	NYSE	TT	Thu, Jun 11, 2015	53.91	54.11	53.84	54.03
5770	NYSE	TT	Wed, Jun 10, 2015	53.31	53.97	53.18	53.68
5769	NYSE	TT	Tue, Jun 9, 2015	53.26	53.53	53.09	53.23
5768	NYSE	TT	Mon, Jun 8, 2015	53.58	53.66	53.20	53.21
5767	NYSE	TT	Fri, Jun 5, 2015	53.54	53.71	53.24	53.61
5766	NYSE	TT	Thu, Jun 4, 2015	53.37	53.62	52.94	53.57
5765	NYSE	TT	Wed, Jun 3, 2015	53.81	53.92	53.45	53.60
5764	NYSE	TT	Tue, Jun 2, 2015	53.40	54.08	53.22	53.71
5763	NYSE	TT	Mon, Jun 1, 2015	53.55	53.74	53.06	53.52
5762	NYSE	TT	Fri, May 29, 2015	53.75	53.92	53.21	53.36
5761	NYSE	TT	Thu, May 28, 2015	53.85	54.07	53.56	53.87
5760	NYSE	TT	Wed, May 27, 2015	53.50	54.06	53.25	53.93
5759	NYSE	TT	Tue, May 26, 2015	53.57	53.58	53.11	53.21
5758	NYSE	TT	Fri, May 22, 2015	54.57	54.57	53.74	53.74
5757	NYSE	TT	Thu, May 21, 2015	53.80	54.20	53.50	53.93
5756	NYSE	TT	Wed, May 20, 2015	54.16	54.23	53.68	53.79
5755	NYSE	TT	Tue, May 19, 2015	54.72	54.79	53.93	54.10
5754	NYSE	TT	Mon, May 18, 2015	54.69	54.96	54.57	54.69
5753	NYSE	TT	Fri, May 15, 2015	54.38	55.03	54.34	55.01
5752	NYSE	TT	Thu, May 14, 2015	53.91	54.47	53.51	54.44
5751	NYSE	TT	Wed, May 13, 2015	52.44	53.09	52.17	52.85
5750	NYSE	TT	Tue, May 12, 2015	52.10	52.57	51.92	52.38
5749	NYSE	TT	Mon, May 11, 2015	52.21	52.61	52.05	52.11
5748	NYSE	TT	Fri, May 8, 2015	52.71	53.01	52.26	52.32
5747	NYSE	TT	Thu, May 7, 2015	51.85	52.30	51.67	52.09
5746	NYSE	TT	Wed, May 6, 2015	51.21	51.84	50.79	51.84
5745	NYSE	TT	Tue, May 5, 2015	51.74	51.96	51.04	51.07
5744	NYSE	TT	Mon, May 4, 2015	51.95	52.27	51.74	51.89
5743	NYSE	TT	Fri, May 1, 2015	51.19	52.02	51.08	51.86
5742	NYSE	TT	Thu, Apr 30, 2015	52.20	52.59	51.02	51.08
5741	NYSE	TT	Wed, Apr 29, 2015	53.26	53.50	52.43	52.48
5740	NYSE	TT	Tue, Apr 28, 2015	53.16	53.70	52.91	53.68
5739	NYSE	TT	Mon, Apr 27, 2015	53.27	53.84	53.07	53.24
5738	NYSE	TT	Fri, Apr 24, 2015	53.64	53.64	52.93	53.24
5737	NYSE	TT	Thu, Apr 23, 2015	53.39	53.84	52.71	53.58
5736	NYSE	TT	Wed, Apr 22, 2015	52.12	52.44	51.68	52.36
5735	NYSE	TT	Tue, Apr 21, 2015	52.56	52.84	52.09	52.13
5734	NYSE	TT	Mon, Apr 20, 2015	52.56	52.64	52.29	52.50
5733	NYSE	TT	Fri, Apr 17, 2015	52.98	53.03	52.04	52.24
5732	NYSE	TT	Thu, Apr 16, 2015	53.49	53.85	53.28	53.37
5731	NYSE	TT	Wed, Apr 15, 2015	53.47	53.85	53.28	53.68
5730	NYSE	TT	Tue, Apr 14, 2015	53.13	53.32	52.82	53.20
5729	NYSE	TT	Mon, Apr 13, 2015	52.99	53.64	52.92	53.30
5728	NYSE	TT	Fri, Apr 10, 2015	52.62	53.32	52.40	53.21
5727	NYSE	TT	Thu, Apr 9, 2015	52.33	52.73	52.03	52.65
5726	NYSE	TT	Wed, Apr 8, 2015	52.19	52.54	51.99	52.37
5725	NYSE	TT	Tue, Apr 7, 2015	52.85	53.02	52.25	52.25
5724	NYSE	TT	Mon, Apr 6, 2015	51.91	52.97	51.69	52.64
5723	NYSE	TT	Thu, Apr 2, 2015	51.84	52.63	51.68	52.39
5722	NYSE	TT	Wed, Apr 1, 2015	52.78	52.84	51.93	52.02
5721	NYSE	TT	Tue, Mar 31, 2015	52.90	53.16	52.57	52.81
5720	NYSE	TT	Mon, Mar 30, 2015	52.75	53.19	52.68	53.10
5719	NYSE	TT	Fri, Mar 27, 2015	52.09	52.69	51.95	52.57
5718	NYSE	TT	Thu, Mar 26, 2015	51.77	52.45	51.51	52.34
5717	NYSE	TT	Wed, Mar 25, 2015	52.73	52.84	51.80	51.80
5716	NYSE	TT	Tue, Mar 24, 2015	52.48	52.85	52.05	52.71
5715	NYSE	TT	Mon, Mar 23, 2015	53.06	53.15	52.41	52.41
5714	NYSE	TT	Fri, Mar 20, 2015	52.96	53.38	52.85	52.92
5713	NYSE	TT	Thu, Mar 19, 2015	52.90	53.06	52.30	52.65
5712	NYSE	TT	Wed, Mar 18, 2015	52.38	53.33	51.99	53.17
5711	NYSE	TT	Tue, Mar 17, 2015	52.74	52.81	52.33	52.58
5710	NYSE	TT	Mon, Mar 16, 2015	52.43	53.26	52.23	53.22
5709	NYSE	TT	Fri, Mar 13, 2015	52.23	52.28	51.47	52.15
5708	NYSE	TT	Thu, Mar 12, 2015	51.52	52.36	51.51	52.28
5707	NYSE	TT	Wed, Mar 11, 2015	51.42	51.51	51.00	51.36
5706	NYSE	TT	Tue, Mar 10, 2015	52.00	52.00	51.32	51.15
5705	NYSE	TT	Mon, Mar 9, 2015	51.98	52.61	51.98	52.49
5704	NYSE	TT	Fri, Mar 6, 2015	52.11	52.39	51.50	51.87
5703	NYSE	TT	Thu, Mar 5, 2015	52.30	52.53	52.21	52.50
5702	NYSE	TT	Wed, Mar 4, 2015	52.12	52.23	51.34	51.98
5701	NYSE	TT	Tue, Mar 3, 2015	52.30	52.59	51.95	52.33
5700	NYSE	TT	Mon, Mar 2, 2015	52.16	52.77	52.07	52.58
5699	NYSE	TT	Fri, Feb 27, 2015	52.57	52.71	52.07	52.12
5698	NYSE	TT	Thu, Feb 26, 2015	52.99	53.07	52.51	52.71
5697	NYSE	TT	Wed, Feb 25, 2015	53.05	53.21	52.66	52.92
5696	NYSE	TT	Tue, Feb 24, 2015	53.02	53.40	52.91	53.33
5695	NYSE	TT	Mon, Feb 23, 2015	53.37	53.48	52.99	53.25
5694	NYSE	TT	Fri, Feb 20, 2015	52.77	53.54	52.44	53.38
5693	NYSE	TT	Thu, Feb 19, 2015	52.47	52.88	52.37	52.73
5692	NYSE	TT	Wed, Feb 18, 2015	52.57	53.14	52.31	52.68
5691	NYSE	TT	Tue, Feb 17, 2015	52.43	52.63	52.02	52.57
5690	NYSE	TT	Fri, Feb 13, 2015	52.56	52.78	51.95	52.51
5689	NYSE	TT	Thu, Feb 12, 2015	52.09	52.62	51.76	52.47
5688	NYSE	TT	Wed, Feb 11, 2015	51.74	52.02	51.67	51.71
5687	NYSE	TT	Tue, Feb 10, 2015	51.81	52.03	51.45	51.97
5686	NYSE	TT	Mon, Feb 9, 2015	51.63	52.18	51.20	51.51
5685	NYSE	TT	Fri, Feb 6, 2015	51.89	52.09	51.55	51.66
5684	NYSE	TT	Thu, Feb 5, 2015	51.91	52.23	51.78	51.85
5683	NYSE	TT	Wed, Feb 4, 2015	52.36	52.36	51.57	51.83
5682	NYSE	TT	Tue, Feb 3, 2015	51.66	52.43	51.60	52.33
5681	NYSE	TT	Mon, Feb 2, 2015	51.59	51.61	50.39	51.33
5680	NYSE	TT	Fri, Jan 30, 2015	51.12	51.62	50.31	51.51
5679	NYSE	TT	Thu, Jan 29, 2015	49.49	50.23	49.11	50.16
5678	NYSE	TT	Wed, Jan 28, 2015	50.54	50.79	49.49	49.53
5677	NYSE	TT	Tue, Jan 27, 2015	50.00	50.51	49.48	50.24
5676	NYSE	TT	Mon, Jan 26, 2015	50.17	50.71	49.62	50.68
5675	NYSE	TT	Fri, Jan 23, 2015	50.04	50.89	49.92	50.16
5674	NYSE	TT	Thu, Jan 22, 2015	49.46	50.24	49.19	50.22
5673	NYSE	TT	Wed, Jan 21, 2015	48.14	49.09	47.98	48.97
5672	NYSE	TT	Tue, Jan 20, 2015	48.25	48.65	47.66	48.39
5671	NYSE	TT	Fri, Jan 16, 2015	47.56	47.87	46.66	47.80
5670	NYSE	TT	Thu, Jan 15, 2015	47.88	48.23	47.26	47.75
5669	NYSE	TT	Wed, Jan 14, 2015	47.11	47.70	46.96	47.66
5668	NYSE	TT	Tue, Jan 13, 2015	48.75	49.07	47.41	48.01
5667	NYSE	TT	Mon, Jan 12, 2015	48.83	48.85	47.66	48.25
5666	NYSE	TT	Fri, Jan 9, 2015	48.58	48.58	47.80	47.90
5665	NYSE	TT	Thu, Jan 8, 2015	47.86	48.45	47.83	48.43
5664	NYSE	TT	Wed, Jan 7, 2015	47.72	47.93	47.34	47.47
5663	NYSE	TT	Tue, Jan 6, 2015	48.27	48.38	46.83	47.21
5662	NYSE	TT	Mon, Jan 5, 2015	48.64	48.87	48.01	48.22
5661	NYSE	TT	Fri, Jan 2, 2015	49.25	49.65	48.59	49.08
5660	NYSE	TT	Wed, Dec 31, 2014	50.10	50.14	49.15	49.18
5659	NYSE	TT	Tue, Dec 30, 2014	50.00	50.15	49.60	49.84
5658	NYSE	TT	Mon, Dec 29, 2014	50.02	50.48	49.87	50.11
5657	NYSE	TT	Fri, Dec 26, 2014	50.28	50.43	50.03	50.11
5656	NYSE	TT	Wed, Dec 24, 2014	49.97	50.22	49.84	50.03
5655	NYSE	TT	Tue, Dec 23, 2014	49.91	50.38	49.84	50.01
5654	NYSE	TT	Mon, Dec 22, 2014	49.68	49.98	49.60	49.80
5653	NYSE	TT	Fri, Dec 19, 2014	49.48	49.77	49.25	49.64
5652	NYSE	TT	Thu, Dec 18, 2014	48.86	49.29	48.32	49.28
5651	NYSE	TT	Wed, Dec 17, 2014	47.26	48.22	46.99	48.08
5650	NYSE	TT	Tue, Dec 16, 2014	47.55	48.35	47.11	47.15
5649	NYSE	TT	Mon, Dec 15, 2014	48.28	48.59	47.47	47.77
5648	NYSE	TT	Fri, Dec 12, 2014	48.37	48.73	48.13	48.15
5647	NYSE	TT	Thu, Dec 11, 2014	48.51	49.32	48.51	48.95
5646	NYSE	TT	Wed, Dec 10, 2014	48.57	48.66	48.09	48.32
5645	NYSE	TT	Tue, Dec 9, 2014	48.29	48.90	47.94	48.84
5644	NYSE	TT	Mon, Dec 8, 2014	49.20	49.35	48.44	48.54
5643	NYSE	TT	Fri, Dec 5, 2014	49.09	49.55	49.02	49.34
5642	NYSE	TT	Thu, Dec 4, 2014	49.29	49.45	48.93	49.09
5641	NYSE	TT	Wed, Dec 3, 2014	48.92	50.00	48.86	49.50
5640	NYSE	TT	Tue, Dec 2, 2014	48.52	49.09	48.37	48.92
5639	NYSE	TT	Mon, Dec 1, 2014	48.77	48.84	47.82	48.19
5638	NYSE	TT	Fri, Nov 28, 2014	49.14	49.18	48.72	48.92
5637	NYSE	TT	Wed, Nov 26, 2014	49.53	49.60	49.15	49.25
5636	NYSE	TT	Tue, Nov 25, 2014	49.49	49.77	49.29	49.53
5635	NYSE	TT	Mon, Nov 24, 2014	49.44	49.56	49.25	49.47
5634	NYSE	TT	Fri, Nov 21, 2014	49.44	49.78	49.15	49.24
5633	NYSE	TT	Thu, Nov 20, 2014	48.32	49.05	48.11	48.89
5632	NYSE	TT	Wed, Nov 19, 2014	48.63	48.66	48.08	48.64
5631	NYSE	TT	Tue, Nov 18, 2014	48.61	49.04	48.37	48.69
5630	NYSE	TT	Mon, Nov 17, 2014	48.49	48.60	48.27	48.50
5629	NYSE	TT	Fri, Nov 14, 2014	48.42	48.84	48.42	48.56
5628	NYSE	TT	Thu, Nov 13, 2014	48.98	48.98	48.70	48.76
5627	NYSE	TT	Wed, Nov 12, 2014	48.74	49.21	48.60	48.87
5626	NYSE	TT	Tue, Nov 11, 2014	49.39	49.46	48.80	48.91
5625	NYSE	TT	Mon, Nov 10, 2014	49.27	49.54	49.14	49.20
5624	NYSE	TT	Fri, Nov 7, 2014	49.00	49.47	48.92	49.27
5623	NYSE	TT	Thu, Nov 6, 2014	48.19	49.03	48.08	49.00
5622	NYSE	TT	Wed, Nov 5, 2014	47.94	48.42	47.04	48.25
5621	NYSE	TT	Tue, Nov 4, 2014	47.85	47.95	47.33	47.59
5620	NYSE	TT	Mon, Nov 3, 2014	48.56	48.62	47.76	47.95
5619	NYSE	TT	Fri, Oct 31, 2014	48.39	48.73	48.19	48.58
5618	NYSE	TT	Thu, Oct 30, 2014	47.55	48.11	47.28	47.89
5617	NYSE	TT	Wed, Oct 29, 2014	48.08	48.24	47.10	47.69
5616	NYSE	TT	Tue, Oct 28, 2014	47.01	48.18	46.93	48.10
5615	NYSE	TT	Mon, Oct 27, 2014	46.56	46.85	46.23	46.69
5614	NYSE	TT	Fri, Oct 24, 2014	46.72	46.80	46.03	46.75
5613	NYSE	TT	Thu, Oct 23, 2014	45.20	47.20	45.19	46.55
5612	NYSE	TT	Wed, Oct 22, 2014	44.34	46.62	44.06	44.79
5611	NYSE	TT	Tue, Oct 21, 2014	44.88	45.87	44.82	45.26
5610	NYSE	TT	Mon, Oct 20, 2014	43.74	44.41	43.51	44.34
5609	NYSE	TT	Fri, Oct 17, 2014	43.09	44.12	42.99	43.82
5608	NYSE	TT	Thu, Oct 16, 2014	41.12	42.76	41.11	42.60
5607	NYSE	TT	Wed, Oct 15, 2014	41.33	42.13	40.70	41.85
5606	NYSE	TT	Tue, Oct 14, 2014	41.90	42.39	41.76	41.95
5605	NYSE	TT	Mon, Oct 13, 2014	42.47	42.62	41.49	41.56
5604	NYSE	TT	Fri, Oct 10, 2014	43.27	43.42	42.37	42.41
5603	NYSE	TT	Thu, Oct 9, 2014	44.55	44.59	43.21	43.32
5602	NYSE	TT	Wed, Oct 8, 2014	43.40	44.70	43.23	44.68
5601	NYSE	TT	Tue, Oct 7, 2014	44.20	44.35	43.37	43.40
5600	NYSE	TT	Mon, Oct 6, 2014	43.90	44.27	43.75	43.96
5599	NYSE	TT	Fri, Oct 3, 2014	43.47	43.86	43.36	43.76
5598	NYSE	TT	Thu, Oct 2, 2014	42.99	43.28	42.29	43.16
5597	NYSE	TT	Wed, Oct 1, 2014	43.55	43.85	42.78	43.08
5596	NYSE	TT	Tue, Sep 30, 2014	44.39	44.42	43.62	43.72
5595	NYSE	TT	Mon, Sep 29, 2014	44.03	44.65	43.89	44.42
5594	NYSE	TT	Fri, Sep 26, 2014	44.11	44.64	43.99	44.59
5593	NYSE	TT	Thu, Sep 25, 2014	44.61	44.62	43.89	44.03
5592	NYSE	TT	Wed, Sep 24, 2014	44.96	45.04	44.62	44.71
5591	NYSE	TT	Tue, Sep 23, 2014	45.17	45.48	44.80	45.00
5590	NYSE	TT	Mon, Sep 22, 2014	45.96	46.03	44.99	45.15
5589	NYSE	TT	Fri, Sep 19, 2014	46.82	46.93	45.89	45.98
5588	NYSE	TT	Thu, Sep 18, 2014	46.53	46.83	46.43	46.66
5587	NYSE	TT	Wed, Sep 17, 2014	46.58	46.97	46.17	46.45
5586	NYSE	TT	Tue, Sep 16, 2014	46.09	46.73	45.87	46.59
5585	NYSE	TT	Mon, Sep 15, 2014	46.31	46.48	46.08	46.21
5584	NYSE	TT	Fri, Sep 12, 2014	46.66	46.79	46.22	46.44
5583	NYSE	TT	Thu, Sep 11, 2014	46.28	46.86	46.25	46.77
5582	NYSE	TT	Wed, Sep 10, 2014	46.10	46.71	46.07	46.46
5581	NYSE	TT	Tue, Sep 9, 2014	46.55	46.83	46.33	46.34
5580	NYSE	TT	Mon, Sep 8, 2014	46.74	47.56	46.53	46.70
5579	NYSE	TT	Fri, Sep 5, 2014	46.26	46.72	45.88	46.67
5578	NYSE	TT	Thu, Sep 4, 2014	46.55	47.00	46.27	46.45
5577	NYSE	TT	Wed, Sep 3, 2014	47.05	47.21	46.36	46.48
5576	NYSE	TT	Tue, Sep 2, 2014	46.94	47.06	46.50	46.72
5575	NYSE	TT	Fri, Aug 29, 2014	47.20	47.21	46.53	46.70
5574	NYSE	TT	Thu, Aug 28, 2014	47.17	47.24	46.84	46.96
5573	NYSE	TT	Wed, Aug 27, 2014	47.45	47.66	47.17	47.31
5572	NYSE	TT	Tue, Aug 26, 2014	48.01	48.18	47.33	47.35
5571	NYSE	TT	Mon, Aug 25, 2014	47.97	48.16	47.79	47.97
5570	NYSE	TT	Fri, Aug 22, 2014	48.01	48.34	47.67	47.69
5569	NYSE	TT	Thu, Aug 21, 2014	48.10	48.21	47.76	48.11
5568	NYSE	TT	Wed, Aug 20, 2014	47.76	48.20	47.62	48.07
5567	NYSE	TT	Tue, Aug 19, 2014	47.97	48.16	47.67	47.75
5566	NYSE	TT	Mon, Aug 18, 2014	47.37	48.25	47.25	48.24
5565	NYSE	TT	Fri, Aug 15, 2014	47.42	47.60	46.56	46.97
5564	NYSE	TT	Thu, Aug 14, 2014	47.18	47.43	46.91	47.21
5563	NYSE	TT	Wed, Aug 13, 2014	47.14	47.47	46.93	47.20
5562	NYSE	TT	Tue, Aug 12, 2014	46.70	47.11	46.52	46.76
5561	NYSE	TT	Mon, Aug 11, 2014	46.76	47.13	46.67	46.82
5560	NYSE	TT	Fri, Aug 8, 2014	45.87	46.55	45.72	46.49
5559	NYSE	TT	Thu, Aug 7, 2014	45.98	46.57	45.65	45.69
5558	NYSE	TT	Wed, Aug 6, 2014	45.38	45.73	44.96	45.41
5557	NYSE	TT	Tue, Aug 5, 2014	45.82	46.52	45.65	45.79
5556	NYSE	TT	Mon, Aug 4, 2014	45.93	46.11	45.55	46.01
5555	NYSE	TT	Fri, Aug 1, 2014	45.31	45.92	44.96	45.89
5554	NYSE	TT	Thu, Jul 31, 2014	46.74	46.86	45.48	45.61
5553	NYSE	TT	Wed, Jul 30, 2014	47.71	47.71	47.07	47.27
5552	NYSE	TT	Tue, Jul 29, 2014	48.23	48.23	47.45	47.46
5551	NYSE	TT	Mon, Jul 28, 2014	48.85	48.97	48.16	48.24
5550	NYSE	TT	Fri, Jul 25, 2014	48.70	49.16	48.68	48.94
5549	NYSE	TT	Thu, Jul 24, 2014	49.78	49.80	48.89	48.93
5548	NYSE	TT	Wed, Jul 23, 2014	50.04	50.04	49.60	49.83
5547	NYSE	TT	Tue, Jul 22, 2014	48.88	50.25	48.69	50.04
5546	NYSE	TT	Mon, Jul 21, 2014	47.97	48.27	47.74	47.98
5545	NYSE	TT	Fri, Jul 18, 2014	47.64	48.36	47.49	48.25
5544	NYSE	TT	Thu, Jul 17, 2014	47.98	48.16	47.35	47.38
5543	NYSE	TT	Wed, Jul 16, 2014	47.89	48.57	47.87	48.50
5542	NYSE	TT	Tue, Jul 15, 2014	48.19	48.49	47.60	47.78
5541	NYSE	TT	Mon, Jul 14, 2014	47.97	48.52	47.94	48.28
5540	NYSE	TT	Fri, Jul 11, 2014	47.43	47.80	47.17	47.59
5539	NYSE	TT	Thu, Jul 10, 2014	47.23	47.56	46.86	47.31
5538	NYSE	TT	Wed, Jul 9, 2014	47.87	48.07	47.74	47.76
5537	NYSE	TT	Tue, Jul 8, 2014	48.37	48.38	47.59	47.62
5536	NYSE	TT	Mon, Jul 7, 2014	48.81	48.90	48.28	48.36
5535	NYSE	TT	Thu, Jul 3, 2014	48.76	49.13	48.75	48.95
5534	NYSE	TT	Wed, Jul 2, 2014	48.76	49.24	48.59	48.65
5533	NYSE	TT	Tue, Jul 1, 2014	48.77	49.14	48.58	48.77
5532	NYSE	TT	Mon, Jun 30, 2014	48.51	48.82	48.37	48.49
5531	NYSE	TT	Fri, Jun 27, 2014	48.34	48.69	48.25	48.64
5530	NYSE	TT	Thu, Jun 26, 2014	48.63	48.66	48.08	48.54
5529	NYSE	TT	Wed, Jun 25, 2014	48.23	48.76	48.11	48.49
5528	NYSE	TT	Tue, Jun 24, 2014	48.92	49.18	48.16	48.26
5527	NYSE	TT	Mon, Jun 23, 2014	49.39	49.67	48.87	48.96
5526	NYSE	TT	Fri, Jun 20, 2014	49.53	49.73	49.37	49.64
5525	NYSE	TT	Thu, Jun 19, 2014	49.26	49.41	49.11	49.36
5524	NYSE	TT	Wed, Jun 18, 2014	48.87	49.28	48.49	49.24
5523	NYSE	TT	Tue, Jun 17, 2014	48.55	49.05	48.28	48.89
5522	NYSE	TT	Mon, Jun 16, 2014	48.15	48.77	48.07	48.75
5521	NYSE	TT	Fri, Jun 13, 2014	48.14	48.33	47.89	48.33
5520	NYSE	TT	Thu, Jun 12, 2014	48.12	48.38	47.98	48.12
5519	NYSE	TT	Wed, Jun 11, 2014	48.46	48.51	48.08	48.25
5518	NYSE	TT	Tue, Jun 10, 2014	48.37	48.87	48.20	48.84
5517	NYSE	TT	Mon, Jun 9, 2014	48.06	48.81	47.80	48.49
5516	NYSE	TT	Fri, Jun 6, 2014	46.99	48.09	46.99	48.07
5515	NYSE	TT	Thu, Jun 5, 2014	46.87	47.44	46.42	47.17
5514	NYSE	TT	Wed, Jun 4, 2014	46.07	46.72	45.93	46.69
5513	NYSE	TT	Tue, Jun 3, 2014	46.24	46.31	45.85	46.08
5512	NYSE	TT	Mon, Jun 2, 2014	46.41	46.66	45.79	46.34
5511	NYSE	TT	Fri, May 30, 2014	46.24	46.48	45.98	46.41
5510	NYSE	TT	Thu, May 29, 2014	46.48	46.73	45.97	46.38
5509	NYSE	TT	Wed, May 28, 2014	45.54	46.61	45.50	46.42
5508	NYSE	TT	Tue, May 27, 2014	45.62	46.08	45.33	45.42
5507	NYSE	TT	Fri, May 23, 2014	44.34	45.29	44.30	45.27
5506	NYSE	TT	Thu, May 22, 2014	44.44	44.79	44.27	44.34
5505	NYSE	TT	Wed, May 21, 2014	44.44	44.78	43.98	44.44
5504	NYSE	TT	Tue, May 20, 2014	45.00	45.03	43.97	44.26
5503	NYSE	TT	Mon, May 19, 2014	44.51	45.13	44.44	45.09
5502	NYSE	TT	Fri, May 16, 2014	44.46	44.69	44.07	44.68
5501	NYSE	TT	Thu, May 15, 2014	45.15	45.27	43.91	44.34
5500	NYSE	TT	Wed, May 14, 2014	46.01	46.01	45.33	45.39
5499	NYSE	TT	Tue, May 13, 2014	46.05	46.50	45.98	46.07
5498	NYSE	TT	Mon, May 12, 2014	45.45	45.99	45.41	45.96
5497	NYSE	TT	Fri, May 9, 2014	45.68	45.68	44.82	45.13
5496	NYSE	TT	Thu, May 8, 2014	45.48	46.20	45.43	45.69
5495	NYSE	TT	Wed, May 7, 2014	45.68	46.07	45.27	45.56
5494	NYSE	TT	Tue, May 6, 2014	46.00	46.11	45.43	45.49
5493	NYSE	TT	Mon, May 5, 2014	46.16	46.41	45.83	46.24
5492	NYSE	TT	Fri, May 2, 2014	46.45	46.72	46.35	46.43
5491	NYSE	TT	Thu, May 1, 2014	46.36	46.78	46.17	46.52
5490	NYSE	TT	Wed, Apr 30, 2014	45.55	46.41	45.43	46.39
5489	NYSE	TT	Tue, Apr 29, 2014	45.69	45.75	45.14	45.69
5488	NYSE	TT	Mon, Apr 28, 2014	45.86	45.91	44.61	45.39
5487	NYSE	TT	Fri, Apr 25, 2014	46.03	46.17	45.33	45.59
5486	NYSE	TT	Thu, Apr 24, 2014	46.69	46.76	45.81	46.24
5485	NYSE	TT	Wed, Apr 23, 2014	46.07	47.06	45.79	46.43
5484	NYSE	TT	Tue, Apr 22, 2014	44.71	45.48	44.46	44.99
5483	NYSE	TT	Mon, Apr 21, 2014	44.84	44.94	44.34	44.74
5482	NYSE	TT	Thu, Apr 17, 2014	44.98	45.12	44.74	44.86
5481	NYSE	TT	Wed, Apr 16, 2014	45.36	45.36	43.62	44.98
5480	NYSE	TT	Tue, Apr 15, 2014	42.93	43.18	42.22	43.11
5479	NYSE	TT	Mon, Apr 14, 2014	42.72	42.97	42.51	42.87
5478	NYSE	TT	Fri, Apr 11, 2014	42.82	43.28	42.10	42.19
5477	NYSE	TT	Thu, Apr 10, 2014	43.78	43.96	42.89	42.99
5476	NYSE	TT	Wed, Apr 9, 2014	42.96	43.83	42.75	43.78
5475	NYSE	TT	Tue, Apr 8, 2014	42.74	43.02	42.46	42.75
5474	NYSE	TT	Mon, Apr 7, 2014	43.73	43.89	42.37	42.82
5473	NYSE	TT	Fri, Apr 4, 2014	45.16	45.42	43.61	43.82
5472	NYSE	TT	Thu, Apr 3, 2014	45.11	45.48	44.80	44.94
5471	NYSE	TT	Wed, Apr 2, 2014	44.18	45.04	44.08	44.90
5470	NYSE	TT	Tue, Apr 1, 2014	45.57	45.57	44.23	44.34
5469	NYSE	TT	Mon, Mar 31, 2014	44.23	44.60	44.15	44.41
5468	NYSE	TT	Fri, Mar 28, 2014	43.48	44.26	43.34	43.86
5467	NYSE	TT	Thu, Mar 27, 2014	43.51	43.57	42.21	43.21
5466	NYSE	TT	Wed, Mar 26, 2014	45.17	45.27	43.82	43.85
5465	NYSE	TT	Tue, Mar 25, 2014	45.01	45.69	44.69	44.99
5464	NYSE	TT	Mon, Mar 24, 2014	45.79	45.91	44.70	44.91
5463	NYSE	TT	Fri, Mar 21, 2014	45.89	46.42	45.59	45.66
5462	NYSE	TT	Thu, Mar 20, 2014	44.95	45.64	44.82	45.51
5461	NYSE	TT	Wed, Mar 19, 2014	45.41	45.61	44.73	45.10
5460	NYSE	TT	Tue, Mar 18, 2014	45.27	45.67	45.27	45.40
5459	NYSE	TT	Mon, Mar 17, 2014	44.50	45.39	44.32	45.24
5458	NYSE	TT	Fri, Mar 14, 2014	44.60	45.15	44.07	44.14
5457	NYSE	TT	Thu, Mar 13, 2014	45.83	45.91	44.51	44.65
5456	NYSE	TT	Wed, Mar 12, 2014	45.97	46.00	45.48	45.73
5455	NYSE	TT	Tue, Mar 11, 2014	47.33	47.44	46.29	46.41
5454	NYSE	TT	Mon, Mar 10, 2014	47.89	47.89	46.98	47.29
5453	NYSE	TT	Fri, Mar 7, 2014	47.94	48.51	47.88	48.05
5452	NYSE	TT	Thu, Mar 6, 2014	47.36	47.69	47.31	47.57
5451	NYSE	TT	Wed, Mar 5, 2014	47.50	47.76	47.18	47.30
5450	NYSE	TT	Tue, Mar 4, 2014	47.25	47.66	47.12	47.50
5449	NYSE	TT	Mon, Mar 3, 2014	46.86	47.00	46.30	46.65
5448	NYSE	TT	Fri, Feb 28, 2014	47.10	47.77	46.96	47.43
5447	NYSE	TT	Thu, Feb 27, 2014	46.78	46.97	46.51	46.96
5446	NYSE	TT	Wed, Feb 26, 2014	46.35	47.16	46.34	46.78
5445	NYSE	TT	Tue, Feb 25, 2014	46.53	46.66	46.16	46.28
5444	NYSE	TT	Mon, Feb 24, 2014	46.11	47.19	46.11	46.52
5443	NYSE	TT	Fri, Feb 21, 2014	46.41	46.52	46.03	46.09
5442	NYSE	TT	Thu, Feb 20, 2014	45.61	46.48	45.61	46.33
5441	NYSE	TT	Wed, Feb 19, 2014	45.96	46.69	45.52	45.56
5440	NYSE	TT	Tue, Feb 18, 2014	45.48	46.19	45.17	46.07
5439	NYSE	TT	Fri, Feb 14, 2014	45.12	45.65	45.06	45.33
5438	NYSE	TT	Thu, Feb 13, 2014	44.86	45.38	44.61	45.09
5437	NYSE	TT	Wed, Feb 12, 2014	44.41	45.24	44.37	45.15
5436	NYSE	TT	Tue, Feb 11, 2014	45.06	47.04	44.30	44.42
5435	NYSE	TT	Mon, Feb 10, 2014	46.31	46.45	45.68	45.83
5434	NYSE	TT	Fri, Feb 7, 2014	45.33	46.45	45.31	46.36
5433	NYSE	TT	Thu, Feb 6, 2014	44.79	45.32	44.78	45.04
5432	NYSE	TT	Wed, Feb 5, 2014	45.87	45.87	44.45	44.75
5431	NYSE	TT	Tue, Feb 4, 2014	44.06	44.79	43.54	44.44
5430	NYSE	TT	Mon, Feb 3, 2014	45.44	45.83	44.02	44.10
5429	NYSE	TT	Fri, Jan 31, 2014	45.02	45.92	44.86	45.61
5428	NYSE	TT	Thu, Jan 30, 2014	45.78	45.96	45.40	45.79
5427	NYSE	TT	Wed, Jan 29, 2014	45.44	45.97	45.22	45.34
5426	NYSE	TT	Tue, Jan 28, 2014	45.61	46.18	45.61	45.83
5425	NYSE	TT	Mon, Jan 27, 2014	45.14	45.94	44.73	45.58
5424	NYSE	TT	Fri, Jan 24, 2014	46.67	46.69	45.06	45.08
5423	NYSE	TT	Thu, Jan 23, 2014	47.59	47.73	46.68	47.07
5422	NYSE	TT	Wed, Jan 22, 2014	48.40	48.47	47.95	47.95
5421	NYSE	TT	Tue, Jan 21, 2014	48.63	48.80	47.91	48.15
5420	NYSE	TT	Fri, Jan 17, 2014	48.80	49.01	48.20	48.35
5419	NYSE	TT	Thu, Jan 16, 2014	48.73	49.17	48.67	48.78
5418	NYSE	TT	Wed, Jan 15, 2014	48.49	48.90	48.29	48.75
5417	NYSE	TT	Tue, Jan 14, 2014	48.08	48.44	47.96	48.29
5416	NYSE	TT	Mon, Jan 13, 2014	48.32	49.20	47.81	47.89
5415	NYSE	TT	Fri, Jan 10, 2014	48.23	48.79	48.05	48.60
5414	NYSE	TT	Thu, Jan 9, 2014	48.01	48.56	47.84	48.14
5413	NYSE	TT	Wed, Jan 8, 2014	47.76	48.16	47.59	47.98
5412	NYSE	TT	Tue, Jan 7, 2014	47.42	48.06	47.42	47.86
5411	NYSE	TT	Mon, Jan 6, 2014	47.80	48.04	47.31	47.42
5410	NYSE	TT	Fri, Jan 3, 2014	47.45	47.82	47.35	47.57
5409	NYSE	TT	Thu, Jan 2, 2014	47.52	47.87	47.42	47.51
5408	NYSE	TT	Tue, Dec 31, 2013	47.86	47.98	47.52	47.79
5407	NYSE	TT	Mon, Dec 30, 2013	47.58	48.07	47.47	47.92
5406	NYSE	TT	Fri, Dec 27, 2013	47.49	47.66	47.30	47.45
5405	NYSE	TT	Thu, Dec 26, 2013	47.40	47.63	47.05	47.45
5404	NYSE	TT	Tue, Dec 24, 2013	47.15	47.52	47.10	47.21
5403	NYSE	TT	Mon, Dec 23, 2013	46.92	47.44	46.71	47.29
5402	NYSE	TT	Fri, Dec 20, 2013	45.98	46.85	45.81	46.64
5401	NYSE	TT	Thu, Dec 19, 2013	45.41	46.00	45.39	45.89
5400	NYSE	TT	Wed, Dec 18, 2013	44.81	45.81	44.55	45.74
5399	NYSE	TT	Tue, Dec 17, 2013	44.96	45.08	44.44	44.56
5398	NYSE	TT	Mon, Dec 16, 2013	44.30	45.06	44.24	44.83
5397	NYSE	TT	Fri, Dec 13, 2013	44.37	44.55	44.01	44.08
5396	NYSE	TT	Thu, Dec 12, 2013	43.59	44.34	43.55	44.16
5395	NYSE	TT	Wed, Dec 11, 2013	43.96	44.05	43.40	43.45
5394	NYSE	TT	Tue, Dec 10, 2013	43.86	44.28	43.78	43.96
5393	NYSE	TT	Mon, Dec 9, 2013	43.30	44.21	43.23	44.07
5392	NYSE	TT	Fri, Dec 6, 2013	43.95	44.29	43.67	43.98
5391	NYSE	TT	Thu, Dec 5, 2013	43.26	43.50	43.11	43.26
5390	NYSE	TT	Wed, Dec 4, 2013	43.16	43.54	42.94	43.37
5389	NYSE	TT	Tue, Dec 3, 2013	42.93	43.68	42.54	43.47
5388	NYSE	TT	Mon, Dec 2, 2013	44.14	44.47	43.05	43.10
5387	NYSE	TT	Fri, Nov 29, 2013	44.00	44.43	43.92	44.23
5386	NYSE	TT	Wed, Nov 27, 2013	43.55	44.10	43.40	44.03
5385	NYSE	TT	Tue, Nov 26, 2013	43.41	43.66	43.19	43.55
5384	NYSE	TT	Mon, Nov 25, 2013	42.88	43.61	42.71	43.34
5383	NYSE	TT	Fri, Nov 22, 2013	42.16	42.66	41.88	42.63
5382	NYSE	TT	Thu, Nov 21, 2013	41.95	42.17	41.79	42.09
5381	NYSE	TT	Wed, Nov 20, 2013	41.88	42.10	41.57	41.94
5380	NYSE	TT	Tue, Nov 19, 2013	41.80	42.09	41.49	41.87
5379	NYSE	TT	Mon, Nov 18, 2013	42.50	42.77	41.66	41.85
5378	NYSE	TT	Fri, Nov 15, 2013	42.36	42.49	41.92	42.44
5377	NYSE	TT	Thu, Nov 14, 2013	41.97	42.18	41.66	42.11
5376	NYSE	TT	Wed, Nov 13, 2013	41.81	42.35	41.41	41.82
5375	NYSE	TT	Tue, Nov 12, 2013	41.67	42.03	41.33	41.97
5374	NYSE	TT	Mon, Nov 11, 2013	41.97	42.08	41.71	41.78
5373	NYSE	TT	Fri, Nov 8, 2013	41.24	41.93	41.22	41.92
5372	NYSE	TT	Thu, Nov 7, 2013	41.88	42.16	41.17	41.23
5371	NYSE	TT	Wed, Nov 6, 2013	41.97	42.28	41.80	41.93
5370	NYSE	TT	Tue, Nov 5, 2013	41.84	42.00	41.25	41.81
5369	NYSE	TT	Mon, Nov 4, 2013	42.10	42.13	41.74	41.92
5368	NYSE	TT	Fri, Nov 1, 2013	41.88	42.24	41.41	41.95
5367	NYSE	TT	Thu, Oct 31, 2013	41.42	42.27	41.31	41.82
5366	NYSE	TT	Wed, Oct 30, 2013	42.19	42.29	41.30	41.54
5365	NYSE	TT	Tue, Oct 29, 2013	41.79	42.18	41.54	42.13
5364	NYSE	TT	Mon, Oct 28, 2013	41.94	42.00	41.62	41.68
5363	NYSE	TT	Fri, Oct 25, 2013	41.93	42.03	41.38	42.02
5362	NYSE	TT	Thu, Oct 24, 2013	41.87	42.00	41.29	41.89
5361	NYSE	TT	Wed, Oct 23, 2013	42.24	42.41	41.70	41.79
5360	NYSE	TT	Tue, Oct 22, 2013	42.11	42.69	41.84	42.29
5359	NYSE	TT	Mon, Oct 21, 2013	41.49	42.00	41.22	41.97
5358	NYSE	TT	Fri, Oct 18, 2013	41.32	42.31	40.44	41.40
5357	NYSE	TT	Thu, Oct 17, 2013	39.07	39.40	38.96	39.33
5356	NYSE	TT	Wed, Oct 16, 2013	39.94	40.14	39.00	39.23
5355	NYSE	TT	Tue, Oct 15, 2013	40.45	40.54	39.87	40.01
5354	NYSE	TT	Mon, Oct 14, 2013	40.42	40.80	40.03	40.67
5353	NYSE	TT	Fri, Oct 11, 2013	39.95	40.78	39.86	40.71
5352	NYSE	TT	Thu, Oct 10, 2013	39.35	40.06	39.26	40.02
5351	NYSE	TT	Wed, Oct 9, 2013	38.99	39.08	38.26	38.86
5350	NYSE	TT	Tue, Oct 8, 2013	39.77	39.99	38.81	38.90
5349	NYSE	TT	Mon, Oct 7, 2013	40.54	40.55	39.79	39.79
5348	NYSE	TT	Fri, Oct 4, 2013	40.19	41.06	40.09	40.93
5347	NYSE	TT	Thu, Oct 3, 2013	40.32	40.47	39.69	40.22
5346	NYSE	TT	Wed, Oct 2, 2013	40.16	40.37	39.92	40.36
5345	NYSE	TT	Tue, Oct 1, 2013	40.39	40.59	40.10	40.36
5344	NYSE	TT	Mon, Sep 30, 2013	40.11	40.36	39.93	40.21
5343	NYSE	TT	Fri, Sep 27, 2013	40.37	40.85	40.36	40.51
5342	NYSE	TT	Thu, Sep 26, 2013	40.84	40.89	40.47	40.63
5341	NYSE	TT	Wed, Sep 25, 2013	40.71	41.02	40.34	40.81
5340	NYSE	TT	Tue, Sep 24, 2013	40.06	41.25	40.06	40.75
5339	NYSE	TT	Mon, Sep 23, 2013	40.54	40.62	39.87	40.12
5338	NYSE	TT	Fri, Sep 20, 2013	40.43	40.89	40.40	40.56
5337	NYSE	TT	Thu, Sep 19, 2013	40.55	40.79	40.46	40.50
5336	NYSE	TT	Wed, Sep 18, 2013	40.06	40.60	39.67	40.32
5335	NYSE	TT	Tue, Sep 17, 2013	39.91	40.14	39.75	40.08
5334	NYSE	TT	Mon, Sep 16, 2013	40.07	40.13	39.68	39.96
5333	NYSE	TT	Fri, Sep 13, 2013	39.24	39.45	39.19	39.36
5332	NYSE	TT	Thu, Sep 12, 2013	39.54	39.85	39.14	39.15
5331	NYSE	TT	Wed, Sep 11, 2013	40.19	40.19	39.32	39.55
5330	NYSE	TT	Tue, Sep 10, 2013	38.99	40.16	38.98	40.13
5329	NYSE	TT	Mon, Sep 9, 2013	38.39	38.77	38.24	38.62
5328	NYSE	TT	Fri, Sep 6, 2013	38.26	38.70	37.75	38.25
5327	NYSE	TT	Thu, Sep 5, 2013	38.16	38.39	37.95	38.17
5326	NYSE	TT	Wed, Sep 4, 2013	37.46	38.13	37.39	38.12
5325	NYSE	TT	Tue, Sep 3, 2013	37.19	37.65	37.19	37.48
5324	NYSE	TT	Fri, Aug 30, 2013	37.01	37.01	36.49	36.62
5323	NYSE	TT	Thu, Aug 29, 2013	36.52	37.12	36.51	36.90
5322	NYSE	TT	Wed, Aug 28, 2013	36.76	36.90	36.63	36.67
5321	NYSE	TT	Tue, Aug 27, 2013	37.46	37.47	36.72	36.72
5320	NYSE	TT	Mon, Aug 26, 2013	38.07	38.41	37.86	37.95
5319	NYSE	TT	Fri, Aug 23, 2013	38.10	38.27	37.82	38.07
5318	NYSE	TT	Thu, Aug 22, 2013	37.48	38.16	37.40	37.97
5317	NYSE	TT	Wed, Aug 21, 2013	37.14	37.69	37.08	37.30
5316	NYSE	TT	Tue, Aug 20, 2013	37.36	37.43	37.09	37.25
5315	NYSE	TT	Mon, Aug 19, 2013	37.59	37.78	37.27	37.30
5314	NYSE	TT	Fri, Aug 16, 2013	37.21	37.98	37.21	37.73
5313	NYSE	TT	Thu, Aug 15, 2013	37.99	37.99	37.26	37.30
5312	NYSE	TT	Wed, Aug 14, 2013	38.33	38.52	38.18	38.37
5311	NYSE	TT	Tue, Aug 13, 2013	38.02	38.45	37.78	38.40
5310	NYSE	TT	Mon, Aug 12, 2013	37.62	38.19	37.49	38.00
5309	NYSE	TT	Fri, Aug 9, 2013	37.92	38.00	37.63	37.78
5308	NYSE	TT	Thu, Aug 8, 2013	38.18	38.24	38.00	38.13
5307	NYSE	TT	Wed, Aug 7, 2013	37.64	38.11	37.58	37.97
5306	NYSE	TT	Tue, Aug 6, 2013	38.39	38.39	37.57	37.70
5305	NYSE	TT	Mon, Aug 5, 2013	38.54	38.73	38.27	38.52
5304	NYSE	TT	Fri, Aug 2, 2013	38.21	38.74	37.98	38.71
5303	NYSE	TT	Thu, Aug 1, 2013	38.26	38.57	38.22	38.46
5302	NYSE	TT	Wed, Jul 31, 2013	37.94	38.26	37.77	37.80
5301	NYSE	TT	Tue, Jul 30, 2013	38.06	38.23	37.75	37.84
5300	NYSE	TT	Mon, Jul 29, 2013	37.74	37.99	37.69	37.77
5299	NYSE	TT	Fri, Jul 26, 2013	37.59	37.88	37.43	37.87
5298	NYSE	TT	Thu, Jul 25, 2013	37.36	37.98	37.32	37.87
5297	NYSE	TT	Wed, Jul 24, 2013	38.05	38.24	37.46	37.49
5296	NYSE	TT	Tue, Jul 23, 2013	38.37	38.58	37.59	37.79
5295	NYSE	TT	Mon, Jul 22, 2013	39.23	39.23	38.08	38.20
5294	NYSE	TT	Fri, Jul 19, 2013	38.34	39.22	37.55	38.98
5293	NYSE	TT	Thu, Jul 18, 2013	36.52	37.25	36.46	37.10
5292	NYSE	TT	Wed, Jul 17, 2013	36.17	36.53	36.17	36.39
5291	NYSE	TT	Tue, Jul 16, 2013	36.67	36.74	35.91	36.02
5290	NYSE	TT	Mon, Jul 15, 2013	36.81	36.89	36.48	36.74
5289	NYSE	TT	Fri, Jul 12, 2013	36.57	36.79	36.47	36.59
5288	NYSE	TT	Thu, Jul 11, 2013	36.50	36.84	36.44	36.55
5287	NYSE	TT	Wed, Jul 10, 2013	35.90	36.17	35.74	35.91
5286	NYSE	TT	Tue, Jul 9, 2013	35.71	36.15	35.51	35.93
5285	NYSE	TT	Mon, Jul 8, 2013	35.88	35.95	35.41	35.44
5284	NYSE	TT	Fri, Jul 5, 2013	35.14	35.87	35.06	35.76
5283	NYSE	TT	Wed, Jul 3, 2013	34.26	34.80	34.26	34.66
5282	NYSE	TT	Tue, Jul 2, 2013	34.75	34.88	34.37	34.49
5281	NYSE	TT	Mon, Jul 1, 2013	34.61	35.11	34.46	34.82
5280	NYSE	TT	Fri, Jun 28, 2013	34.32	34.50	34.06	34.38
5279	NYSE	TT	Thu, Jun 27, 2013	34.14	34.49	34.06	34.36
5278	NYSE	TT	Wed, Jun 26, 2013	33.85	34.09	33.67	33.83
5277	NYSE	TT	Tue, Jun 25, 2013	33.49	33.96	33.41	33.51
5276	NYSE	TT	Mon, Jun 24, 2013	33.77	33.83	33.06	33.10
5275	NYSE	TT	Fri, Jun 21, 2013	34.34	34.63	33.89	34.08
5274	NYSE	TT	Thu, Jun 20, 2013	34.86	34.89	34.01	34.10
5273	NYSE	TT	Wed, Jun 19, 2013	35.72	35.82	35.03	35.03
5272	NYSE	TT	Tue, Jun 18, 2013	35.10	35.87	34.99	35.67
5271	NYSE	TT	Mon, Jun 17, 2013	35.33	35.37	34.83	35.05
5270	NYSE	TT	Fri, Jun 14, 2013	34.80	35.29	34.70	34.94
5269	NYSE	TT	Thu, Jun 13, 2013	34.58	34.90	34.49	34.83
5268	NYSE	TT	Wed, Jun 12, 2013	35.40	35.43	34.55	34.62
5267	NYSE	TT	Tue, Jun 11, 2013	35.32	35.49	35.05	35.08
5266	NYSE	TT	Mon, Jun 10, 2013	36.10	36.17	35.67	35.72
5265	NYSE	TT	Fri, Jun 7, 2013	35.43	35.96	35.34	35.94
5264	NYSE	TT	Thu, Jun 6, 2013	34.62	35.16	34.54	35.07
5263	NYSE	TT	Wed, Jun 5, 2013	35.14	35.48	34.52	34.57
5262	NYSE	TT	Tue, Jun 4, 2013	36.13	36.47	35.17	35.33
5261	NYSE	TT	Mon, Jun 3, 2013	35.73	36.26	35.41	36.24
5260	NYSE	TT	Fri, May 31, 2013	35.62	36.25	35.59	35.62
5259	NYSE	TT	Thu, May 30, 2013	35.49	36.14	35.38	35.80
5258	NYSE	TT	Wed, May 29, 2013	35.37	35.66	35.15	35.44
5257	NYSE	TT	Tue, May 28, 2013	35.67	36.26	35.45	35.74
5256	NYSE	TT	Fri, May 24, 2013	35.20	35.56	34.83	35.39
5255	NYSE	TT	Thu, May 23, 2013	35.06	35.74	34.93	35.40
5254	NYSE	TT	Wed, May 22, 2013	36.00	36.49	35.20	35.40
5253	NYSE	TT	Tue, May 21, 2013	35.92	36.28	35.84	36.00
5252	NYSE	TT	Mon, May 20, 2013	35.75	36.27	35.75	35.91
5251	NYSE	TT	Fri, May 17, 2013	35.42	36.09	35.31	35.94
5250	NYSE	TT	Thu, May 16, 2013	35.07	35.50	34.99	35.20
5249	NYSE	TT	Wed, May 15, 2013	35.30	35.45	35.03	35.23
5248	NYSE	TT	Tue, May 14, 2013	34.76	35.65	34.75	35.44
5247	NYSE	TT	Mon, May 13, 2013	34.73	34.82	34.41	34.70
5246	NYSE	TT	Fri, May 10, 2013	34.62	34.96	34.54	34.92
5245	NYSE	TT	Thu, May 9, 2013	34.18	34.70	34.17	34.60
5244	NYSE	TT	Wed, May 8, 2013	34.22	34.48	34.16	34.38
5243	NYSE	TT	Tue, May 7, 2013	33.85	34.36	33.81	34.27
5242	NYSE	TT	Mon, May 6, 2013	33.48	33.91	33.20	33.78
5241	NYSE	TT	Fri, May 3, 2013	32.85	33.91	32.77	33.51
5240	NYSE	TT	Thu, May 2, 2013	32.41	32.66	32.29	32.49
5239	NYSE	TT	Wed, May 1, 2013	33.12	33.30	32.22	32.34
5238	NYSE	TT	Tue, Apr 30, 2013	33.53	33.57	32.91	33.31
5237	NYSE	TT	Mon, Apr 29, 2013	33.54	33.77	33.35	33.59
5236	NYSE	TT	Fri, Apr 26, 2013	33.93	34.00	33.15	33.43
5235	NYSE	TT	Thu, Apr 25, 2013	33.62	34.18	33.51	33.93
5234	NYSE	TT	Wed, Apr 24, 2013	33.18	33.67	33.17	33.55
5233	NYSE	TT	Tue, Apr 23, 2013	33.12	33.77	32.41	33.10
5232	NYSE	TT	Mon, Apr 22, 2013	33.41	33.47	32.65	33.44
5231	NYSE	TT	Fri, Apr 19, 2013	33.35	33.42	33.04	33.38
5230	NYSE	TT	Thu, Apr 18, 2013	33.38	33.57	32.98	33.15
5229	NYSE	TT	Wed, Apr 17, 2013	33.70	33.79	33.01	33.37
5228	NYSE	TT	Tue, Apr 16, 2013	33.54	34.08	33.54	34.03
5227	NYSE	TT	Mon, Apr 15, 2013	34.52	34.70	33.29	33.29
5226	NYSE	TT	Fri, Apr 12, 2013	34.91	35.08	34.62	34.78
5225	NYSE	TT	Thu, Apr 11, 2013	34.77	35.38	34.68	35.10
5224	NYSE	TT	Wed, Apr 10, 2013	34.49	34.86	34.42	34.77
5223	NYSE	TT	Tue, Apr 9, 2013	34.08	34.48	34.02	34.44
5222	NYSE	TT	Mon, Apr 8, 2013	33.49	34.06	33.47	34.00
5221	NYSE	TT	Fri, Apr 5, 2013	33.14	33.59	33.03	33.44
5220	NYSE	TT	Thu, Apr 4, 2013	33.52	33.93	33.41	33.74
5219	NYSE	TT	Wed, Apr 3, 2013	33.56	33.97	33.32	33.39
5218	NYSE	TT	Tue, Apr 2, 2013	33.85	34.11	33.52	33.59
5217	NYSE	TT	Mon, Apr 1, 2013	34.07	34.27	33.63	33.69
5216	NYSE	TT	Thu, Mar 28, 2013	33.73	34.08	33.53	34.06
5215	NYSE	TT	Wed, Mar 27, 2013	33.79	34.03	33.43	33.66
5214	NYSE	TT	Tue, Mar 26, 2013	34.36	34.49	34.03	34.29
5213	NYSE	TT	Mon, Mar 25, 2013	34.59	34.74	33.88	34.11
5212	NYSE	TT	Fri, Mar 22, 2013	34.52	34.55	34.19	34.37
5211	NYSE	TT	Thu, Mar 21, 2013	34.71	34.76	34.24	34.43
5210	NYSE	TT	Wed, Mar 20, 2013	34.29	35.15	34.29	34.97
5209	NYSE	TT	Tue, Mar 19, 2013	34.11	34.31	33.72	34.13
5208	NYSE	TT	Mon, Mar 18, 2013	33.92	34.31	33.86	34.08
5207	NYSE	TT	Fri, Mar 15, 2013	34.41	34.52	34.17	34.30
5206	NYSE	TT	Thu, Mar 14, 2013	34.21	34.58	34.11	34.55
5205	NYSE	TT	Wed, Mar 13, 2013	34.07	34.16	33.85	34.15
5204	NYSE	TT	Tue, Mar 12, 2013	33.83	34.13	33.81	34.08
5203	NYSE	TT	Mon, Mar 11, 2013	33.51	33.98	33.49	33.95
5202	NYSE	TT	Fri, Mar 8, 2013	33.37	33.67	33.22	33.63
5201	NYSE	TT	Thu, Mar 7, 2013	33.09	33.53	32.98	33.27
5200	NYSE	TT	Wed, Mar 6, 2013	33.13	33.28	32.84	33.09
5199	NYSE	TT	Tue, Mar 5, 2013	32.48	33.01	32.39	32.97
5198	NYSE	TT	Mon, Mar 4, 2013	32.03	32.33	31.96	32.26
5197	NYSE	TT	Fri, Mar 1, 2013	32.33	32.53	31.92	32.16
5196	NYSE	TT	Thu, Feb 28, 2013	32.36	32.77	32.26	32.60
5195	NYSE	TT	Wed, Feb 27, 2013	31.87	32.55	31.74	32.42
5194	NYSE	TT	Tue, Feb 26, 2013	31.67	32.04	31.53	31.77
5193	NYSE	TT	Mon, Feb 25, 2013	32.73	32.92	31.52	31.54
5192	NYSE	TT	Fri, Feb 22, 2013	32.58	32.78	32.36	32.58
5191	NYSE	TT	Thu, Feb 21, 2013	32.56	32.66	32.24	32.35
5190	NYSE	TT	Wed, Feb 20, 2013	33.28	33.38	32.70	32.75
5189	NYSE	TT	Tue, Feb 19, 2013	32.85	33.22	32.72	33.22
5188	NYSE	TT	Fri, Feb 15, 2013	32.96	33.08	32.74	32.84
5187	NYSE	TT	Thu, Feb 14, 2013	32.96	33.17	32.83	32.84
5186	NYSE	TT	Wed, Feb 13, 2013	32.91	33.13	32.81	32.94
5185	NYSE	TT	Tue, Feb 12, 2013	32.87	32.99	32.68	32.85
5184	NYSE	TT	Mon, Feb 11, 2013	32.95	33.05	32.74	32.79
5183	NYSE	TT	Fri, Feb 8, 2013	32.28	33.10	32.24	33.09
5182	NYSE	TT	Thu, Feb 7, 2013	32.67	32.68	32.03	32.21
5181	NYSE	TT	Wed, Feb 6, 2013	32.73	32.79	32.32	32.68
5180	NYSE	TT	Tue, Feb 5, 2013	32.26	33.04	32.06	32.91
5179	NYSE	TT	Mon, Feb 4, 2013	32.32	32.97	32.04	32.08
5178	NYSE	TT	Fri, Feb 1, 2013	32.19	32.63	31.53	32.42
5177	NYSE	TT	Thu, Jan 31, 2013	31.88	32.05	31.67	31.82
5176	NYSE	TT	Wed, Jan 30, 2013	31.88	32.03	31.64	31.96
5175	NYSE	TT	Tue, Jan 29, 2013	31.71	31.90	31.53	31.87
5174	NYSE	TT	Mon, Jan 28, 2013	31.99	32.01	31.49	31.67
5173	NYSE	TT	Fri, Jan 25, 2013	31.69	31.88	31.57	31.87
5172	NYSE	TT	Thu, Jan 24, 2013	31.51	31.90	31.51	31.64
5171	NYSE	TT	Wed, Jan 23, 2013	31.39	31.58	31.35	31.48
5170	NYSE	TT	Tue, Jan 22, 2013	31.29	31.43	31.17	31.39
5169	NYSE	TT	Fri, Jan 18, 2013	31.69	31.73	31.04	31.35
5168	NYSE	TT	Thu, Jan 17, 2013	30.75	31.60	30.63	31.55
5167	NYSE	TT	Wed, Jan 16, 2013	30.66	30.74	30.52	30.63
5166	NYSE	TT	Tue, Jan 15, 2013	30.60	30.90	30.60	30.83
5165	NYSE	TT	Mon, Jan 14, 2013	30.70	30.81	30.41	30.81
5164	NYSE	TT	Fri, Jan 11, 2013	30.75	30.76	30.52	30.71
5163	NYSE	TT	Thu, Jan 10, 2013	30.65	30.78	30.32	30.73
5162	NYSE	TT	Wed, Jan 9, 2013	30.59	30.70	30.29	30.47
5161	NYSE	TT	Tue, Jan 8, 2013	30.21	30.49	30.08	30.48
5160	NYSE	TT	Mon, Jan 7, 2013	30.34	30.42	29.76	30.34
5159	NYSE	TT	Fri, Jan 4, 2013	30.38	30.87	30.32	30.82
5158	NYSE	TT	Thu, Jan 3, 2013	30.52	30.67	30.19	30.32
5157	NYSE	TT	Wed, Jan 2, 2013	30.65	30.90	30.30	30.63
5156	NYSE	TT	Mon, Dec 31, 2012	28.91	29.72	28.82	29.70
5155	NYSE	TT	Fri, Dec 28, 2012	28.99	29.35	28.96	29.03
5154	NYSE	TT	Thu, Dec 27, 2012	29.02	29.23	28.80	29.15
5153	NYSE	TT	Wed, Dec 26, 2012	29.11	29.31	28.88	28.97
5152	NYSE	TT	Mon, Dec 24, 2012	28.99	29.31	28.85	29.10
5151	NYSE	TT	Fri, Dec 21, 2012	29.90	30.11	29.09	29.17
5150	NYSE	TT	Thu, Dec 20, 2012	30.00	30.28	29.98	30.26
5149	NYSE	TT	Wed, Dec 19, 2012	30.03	30.14	29.90	30.02
5148	NYSE	TT	Tue, Dec 18, 2012	29.31	29.92	29.22	29.87
5147	NYSE	TT	Mon, Dec 17, 2012	29.57	29.64	29.20	29.32
5146	NYSE	TT	Fri, Dec 14, 2012	29.38	29.69	29.38	29.48
5145	NYSE	TT	Thu, Dec 13, 2012	29.49	29.85	29.40	29.45
5144	NYSE	TT	Wed, Dec 12, 2012	29.56	29.76	29.43	29.53
5143	NYSE	TT	Tue, Dec 11, 2012	29.75	29.84	29.14	29.50
5142	NYSE	TT	Mon, Dec 10, 2012	30.71	30.98	29.58	29.59
5141	NYSE	TT	Fri, Dec 7, 2012	30.03	30.53	29.79	30.15
5140	NYSE	TT	Thu, Dec 6, 2012	29.98	29.98	29.45	29.85
5139	NYSE	TT	Wed, Dec 5, 2012	29.69	30.18	29.44	30.00
5138	NYSE	TT	Tue, Dec 4, 2012	29.69	30.05	29.49	29.63
5137	NYSE	TT	Mon, Dec 3, 2012	30.32	30.34	29.69	29.70
5136	NYSE	TT	Fri, Nov 30, 2012	30.16	30.27	29.91	30.21
5135	NYSE	TT	Thu, Nov 29, 2012	29.94	30.19	29.80	30.14
5134	NYSE	TT	Wed, Nov 28, 2012	29.49	29.87	29.30	29.85
5133	NYSE	TT	Tue, Nov 27, 2012	29.63	29.84	29.52	29.57
5132	NYSE	TT	Mon, Nov 26, 2012	29.72	29.85	29.57	29.67
5131	NYSE	TT	Fri, Nov 23, 2012	29.57	29.87	29.49	29.87
5130	NYSE	TT	Wed, Nov 21, 2012	29.22	29.58	29.13	29.48
5129	NYSE	TT	Tue, Nov 20, 2012	28.66	29.26	28.60	29.26
5128	NYSE	TT	Mon, Nov 19, 2012	28.35	28.84	28.29	28.76
5127	NYSE	TT	Fri, Nov 16, 2012	28.55	28.55	27.65	28.05
5126	NYSE	TT	Thu, Nov 15, 2012	28.06	28.44	27.89	28.06
5125	NYSE	TT	Wed, Nov 14, 2012	28.66	28.73	27.94	28.05
5124	NYSE	TT	Tue, Nov 13, 2012	28.14	28.78	27.82	28.54
5123	NYSE	TT	Mon, Nov 12, 2012	28.48	28.57	28.16	28.44
5122	NYSE	TT	Fri, Nov 9, 2012	28.71	28.92	28.37	28.40
5121	NYSE	TT	Thu, Nov 8, 2012	28.97	29.35	28.81	28.83
5120	NYSE	TT	Wed, Nov 7, 2012	29.39	29.43	28.87	29.00
5119	NYSE	TT	Tue, Nov 6, 2012	29.51	29.96	29.41	29.69
5118	NYSE	TT	Mon, Nov 5, 2012	29.01	29.50	28.94	29.46
5117	NYSE	TT	Fri, Nov 2, 2012	29.44	29.50	29.12	29.12
5116	NYSE	TT	Thu, Nov 1, 2012	29.11	29.67	28.99	29.22
5115	NYSE	TT	Wed, Oct 31, 2012	28.67	29.28	28.18	29.12
5114	NYSE	TT	Fri, Oct 26, 2012	28.73	28.91	28.52	28.72
5113	NYSE	TT	Thu, Oct 25, 2012	28.79	29.00	28.48	28.73
5112	NYSE	TT	Wed, Oct 24, 2012	28.39	28.92	28.16	28.56
5111	NYSE	TT	Tue, Oct 23, 2012	28.40	28.40	28.08	28.24
5110	NYSE	TT	Mon, Oct 22, 2012	28.55	29.28	28.50	28.83
5109	NYSE	TT	Fri, Oct 19, 2012	28.60	29.50	28.37	28.70
5108	NYSE	TT	Thu, Oct 18, 2012	28.30	28.73	28.18	28.27
5107	NYSE	TT	Wed, Oct 17, 2012	28.01	28.44	28.01	28.30
5106	NYSE	TT	Tue, Oct 16, 2012	27.75	28.21	27.69	28.21
5105	NYSE	TT	Mon, Oct 15, 2012	27.47	27.67	27.36	27.55
5104	NYSE	TT	Fri, Oct 12, 2012	27.52	27.74	27.32	27.44
5103	NYSE	TT	Thu, Oct 11, 2012	27.84	27.96	27.48	27.48
5102	NYSE	TT	Wed, Oct 10, 2012	27.37	27.70	27.15	27.64
5101	NYSE	TT	Tue, Oct 9, 2012	27.93	28.13	27.42	27.43
5100	NYSE	TT	Mon, Oct 8, 2012	27.75	28.02	27.57	28.01
5099	NYSE	TT	Fri, Oct 5, 2012	28.53	28.68	27.90	27.92
5098	NYSE	TT	Thu, Oct 4, 2012	27.94	28.53	27.94	28.26
5097	NYSE	TT	Wed, Oct 3, 2012	27.77	27.93	27.49	27.80
5096	NYSE	TT	Tue, Oct 2, 2012	27.72	27.95	27.41	27.70
5095	NYSE	TT	Mon, Oct 1, 2012	27.80	28.57	27.52	27.55
5094	NYSE	TT	Fri, Sep 28, 2012	27.76	28.05	27.50	27.75
5093	NYSE	TT	Thu, Sep 27, 2012	27.79	28.11	27.41	27.96
5092	NYSE	TT	Wed, Sep 26, 2012	27.87	27.90	27.16	27.67
5091	NYSE	TT	Tue, Sep 25, 2012	28.66	28.66	27.93	27.93
5090	NYSE	TT	Mon, Sep 24, 2012	28.95	28.95	28.57	28.70
5089	NYSE	TT	Fri, Sep 21, 2012	28.95	29.30	28.66	29.05
5088	NYSE	TT	Thu, Sep 20, 2012	28.12	28.77	28.09	28.73
5087	NYSE	TT	Wed, Sep 19, 2012	28.30	28.52	28.09	28.41
5086	NYSE	TT	Tue, Sep 18, 2012	28.29	28.49	28.03	28.18
5085	NYSE	TT	Mon, Sep 17, 2012	28.53	28.53	28.20	28.32
5084	NYSE	TT	Fri, Sep 14, 2012	28.47	28.97	28.35	28.60
5083	NYSE	TT	Thu, Sep 13, 2012	28.40	28.66	27.75	28.42
5082	NYSE	TT	Wed, Sep 12, 2012	28.58	28.81	28.37	28.45
5081	NYSE	TT	Tue, Sep 11, 2012	28.41	28.76	28.25	28.47
5080	NYSE	TT	Mon, Sep 10, 2012	28.58	28.83	28.41	28.42
5079	NYSE	TT	Fri, Sep 7, 2012	28.79	29.26	28.50	28.57
5078	NYSE	TT	Thu, Sep 6, 2012	27.96	28.73	27.91	28.65
5077	NYSE	TT	Wed, Sep 5, 2012	28.35	28.39	27.80	28.21
5076	NYSE	TT	Tue, Sep 4, 2012	28.52	28.79	27.90	28.39
5075	NYSE	TT	Fri, Aug 31, 2012	28.81	29.04	28.44	28.96
5074	NYSE	TT	Thu, Aug 30, 2012	28.49	28.68	28.37	28.53
5073	NYSE	TT	Wed, Aug 29, 2012	28.77	29.02	28.58	28.68
5072	NYSE	TT	Tue, Aug 28, 2012	28.67	28.99	28.58	28.65
5071	NYSE	TT	Mon, Aug 27, 2012	29.09	29.10	28.39	28.66
5070	NYSE	TT	Fri, Aug 24, 2012	28.59	29.26	28.56	29.05
5069	NYSE	TT	Thu, Aug 23, 2012	28.42	28.92	28.40	28.73
5068	NYSE	TT	Wed, Aug 22, 2012	28.79	29.03	28.49	28.55
5067	NYSE	TT	Tue, Aug 21, 2012	28.94	29.54	28.78	28.94
5066	NYSE	TT	Mon, Aug 20, 2012	28.68	28.91	28.50	28.90
5065	NYSE	TT	Fri, Aug 17, 2012	28.69	28.87	28.63	28.73
5064	NYSE	TT	Thu, Aug 16, 2012	28.16	28.76	28.04	28.67
5063	NYSE	TT	Wed, Aug 15, 2012	27.75	28.29	27.52	28.06
5062	NYSE	TT	Tue, Aug 14, 2012	28.05	28.08	27.62	27.69
5061	NYSE	TT	Mon, Aug 13, 2012	27.87	27.96	27.46	27.88
5060	NYSE	TT	Fri, Aug 10, 2012	27.51	28.00	27.39	27.92
5059	NYSE	TT	Thu, Aug 9, 2012	27.35	27.87	27.26	27.70
5058	NYSE	TT	Wed, Aug 8, 2012	26.91	27.42	26.82	27.38
5057	NYSE	TT	Tue, Aug 7, 2012	26.58	27.22	26.58	27.04
5056	NYSE	TT	Mon, Aug 6, 2012	26.44	26.66	26.34	26.46
5055	NYSE	TT	Fri, Aug 3, 2012	26.39	26.87	26.26	26.38
5054	NYSE	TT	Thu, Aug 2, 2012	25.70	26.11	25.47	25.98
5053	NYSE	TT	Wed, Aug 1, 2012	26.39	26.63	25.88	25.93
5052	NYSE	TT	Tue, Jul 31, 2012	26.13	26.65	26.09	26.26
5051	NYSE	TT	Mon, Jul 30, 2012	26.14	26.24	25.85	26.16
5050	NYSE	TT	Fri, Jul 27, 2012	25.02	26.43	24.97	26.27
5049	NYSE	TT	Thu, Jul 26, 2012	24.78	25.07	24.49	24.77
5048	NYSE	TT	Wed, Jul 25, 2012	24.90	25.10	24.36	24.48
5047	NYSE	TT	Tue, Jul 24, 2012	24.97	25.00	24.28	24.71
5046	NYSE	TT	Mon, Jul 23, 2012	24.52	25.23	24.45	24.99
5045	NYSE	TT	Fri, Jul 20, 2012	25.22	25.26	24.40	24.92
5044	NYSE	TT	Thu, Jul 19, 2012	25.87	26.73	25.51	25.68
5043	NYSE	TT	Wed, Jul 18, 2012	25.04	25.98	24.98	25.63
5042	NYSE	TT	Tue, Jul 17, 2012	24.68	25.38	24.50	25.18
5041	NYSE	TT	Mon, Jul 16, 2012	25.22	25.30	24.49	24.54
5040	NYSE	TT	Fri, Jul 13, 2012	24.65	25.38	24.61	25.36
5039	NYSE	TT	Thu, Jul 12, 2012	24.73	24.73	24.35	24.55
5038	NYSE	TT	Wed, Jul 11, 2012	25.34	25.45	24.73	24.91
5037	NYSE	TT	Tue, Jul 10, 2012	26.24	26.52	24.94	25.14
5036	NYSE	TT	Mon, Jul 9, 2012	26.30	26.47	26.00	26.33
5035	NYSE	TT	Fri, Jul 6, 2012	26.26	26.40	25.97	26.35
5034	NYSE	TT	Thu, Jul 5, 2012	26.55	26.72	26.45	26.57
5033	NYSE	TT	Tue, Jul 3, 2012	26.18	26.69	26.16	26.63
5032	NYSE	TT	Mon, Jul 2, 2012	26.24	26.37	25.78	26.26
5031	NYSE	TT	Fri, Jun 29, 2012	26.03	26.32	25.98	26.12
5030	NYSE	TT	Thu, Jun 28, 2012	24.69	25.50	24.58	25.47
5029	NYSE	TT	Wed, Jun 27, 2012	24.55	24.91	24.48	24.87
5028	NYSE	TT	Tue, Jun 26, 2012	24.20	24.55	23.97	24.40
5027	NYSE	TT	Mon, Jun 25, 2012	24.50	24.61	24.11	24.17
5026	NYSE	TT	Fri, Jun 22, 2012	24.29	24.97	24.14	24.89
5025	NYSE	TT	Thu, Jun 21, 2012	24.87	24.92	24.16	24.17
5024	NYSE	TT	Wed, Jun 20, 2012	24.94	24.98	24.55	24.66
5023	NYSE	TT	Tue, Jun 19, 2012	25.03	25.39	24.91	25.05
5022	NYSE	TT	Mon, Jun 18, 2012	24.19	25.06	23.95	24.97
5021	NYSE	TT	Fri, Jun 15, 2012	24.35	24.40	23.90	24.21
5020	NYSE	TT	Thu, Jun 14, 2012	24.57	24.66	24.06	24.28
5019	NYSE	TT	Wed, Jun 13, 2012	24.89	25.12	24.44	24.56
5018	NYSE	TT	Tue, Jun 12, 2012	24.58	25.16	24.31	25.09
5017	NYSE	TT	Mon, Jun 11, 2012	25.54	25.56	24.37	24.40
5016	NYSE	TT	Fri, Jun 8, 2012	25.03	25.36	24.65	25.26
5015	NYSE	TT	Thu, Jun 7, 2012	25.37	25.75	25.05	25.17
5014	NYSE	TT	Wed, Jun 6, 2012	24.81	25.16	24.68	25.06
5013	NYSE	TT	Tue, Jun 5, 2012	24.09	24.60	23.98	24.51
5012	NYSE	TT	Mon, Jun 4, 2012	24.71	24.75	23.68	24.22
5011	NYSE	TT	Fri, Jun 1, 2012	25.07	25.30	24.64	24.71
5010	NYSE	TT	Thu, May 31, 2012	25.79	25.82	25.23	25.58
5009	NYSE	TT	Wed, May 30, 2012	26.29	26.31	25.75	25.85
5008	NYSE	TT	Tue, May 29, 2012	26.44	26.74	26.31	26.58
5007	NYSE	TT	Fri, May 25, 2012	26.48	26.48	26.05	26.11
5006	NYSE	TT	Thu, May 24, 2012	26.52	26.60	26.00	26.41
5005	NYSE	TT	Wed, May 23, 2012	25.62	26.44	25.31	26.39
5004	NYSE	TT	Tue, May 22, 2012	25.80	26.32	25.69	25.88
5003	NYSE	TT	Mon, May 21, 2012	25.05	25.79	25.02	25.70
5002	NYSE	TT	Fri, May 18, 2012	25.23	25.45	24.74	24.86
5001	NYSE	TT	Thu, May 17, 2012	26.10	26.16	25.16	25.18
5000	NYSE	TT	Wed, May 16, 2012	26.63	26.78	26.07	26.09
4999	NYSE	TT	Tue, May 15, 2012	26.73	26.96	26.40	26.50
4998	NYSE	TT	Mon, May 14, 2012	26.53	27.03	26.40	26.81
4997	NYSE	TT	Fri, May 11, 2012	26.88	27.35	26.71	26.76
4996	NYSE	TT	Thu, May 10, 2012	27.80	28.06	26.93	27.01
4995	NYSE	TT	Wed, May 9, 2012	26.95	28.25	26.42	27.58
4994	NYSE	TT	Tue, May 8, 2012	26.18	26.26	25.57	26.18
4993	NYSE	TT	Mon, May 7, 2012	25.94	26.52	25.93	26.42
4992	NYSE	TT	Fri, May 4, 2012	25.88	26.05	25.71	25.99
4991	NYSE	TT	Thu, May 3, 2012	26.32	26.36	25.91	26.02
4990	NYSE	TT	Wed, May 2, 2012	26.55	26.58	26.21	26.29
4989	NYSE	TT	Tue, May 1, 2012	26.35	27.13	26.22	26.75
4988	NYSE	TT	Mon, Apr 30, 2012	26.31	26.61	26.24	26.33
4987	NYSE	TT	Fri, Apr 27, 2012	25.90	26.53	25.81	26.39
4986	NYSE	TT	Thu, Apr 26, 2012	25.95	25.99	25.64	25.72
4985	NYSE	TT	Wed, Apr 25, 2012	25.94	26.16	25.80	25.99
4984	NYSE	TT	Tue, Apr 24, 2012	25.05	25.94	25.03	25.67
4983	NYSE	TT	Mon, Apr 23, 2012	24.76	25.20	24.61	24.92
4982	NYSE	TT	Fri, Apr 20, 2012	24.73	25.79	24.58	25.15
4981	NYSE	TT	Thu, Apr 19, 2012	25.08	25.39	24.69	24.85
4980	NYSE	TT	Wed, Apr 18, 2012	24.68	25.25	24.52	25.07
4979	NYSE	TT	Tue, Apr 17, 2012	24.73	24.97	24.50	24.81
4978	NYSE	TT	Mon, Apr 16, 2012	24.73	24.88	24.34	24.48
4977	NYSE	TT	Fri, Apr 13, 2012	24.83	24.89	24.45	24.57
4976	NYSE	TT	Thu, Apr 12, 2012	24.17	25.00	24.13	24.91
4975	NYSE	TT	Wed, Apr 11, 2012	24.28	24.40	24.00	24.16
4974	NYSE	TT	Tue, Apr 10, 2012	24.68	24.82	23.88	23.93
4973	NYSE	TT	Mon, Apr 9, 2012	24.85	24.91	24.58	24.74
4972	NYSE	TT	Thu, Apr 5, 2012	25.40	25.63	25.26	25.35
4971	NYSE	TT	Wed, Apr 4, 2012	25.31	25.56	25.20	25.52
4970	NYSE	TT	Tue, Apr 3, 2012	25.69	25.84	25.38	25.60
4969	NYSE	TT	Mon, Apr 2, 2012	25.56	26.06	25.45	25.80
4968	NYSE	TT	Fri, Mar 30, 2012	25.74	25.91	25.31	25.61
4967	NYSE	TT	Thu, Mar 29, 2012	25.09	25.55	25.01	25.49
4966	NYSE	TT	Wed, Mar 28, 2012	25.61	25.82	25.03	25.26
4965	NYSE	TT	Tue, Mar 27, 2012	25.83	26.00	25.66	25.69
4964	NYSE	TT	Mon, Mar 26, 2012	25.35	25.88	25.35	25.78
4963	NYSE	TT	Fri, Mar 23, 2012	25.08	25.15	24.53	25.04
4962	NYSE	TT	Thu, Mar 22, 2012	24.83	25.14	24.66	25.05
4961	NYSE	TT	Wed, Mar 21, 2012	25.17	25.27	24.94	25.19
4960	NYSE	TT	Tue, Mar 20, 2012	25.10	25.22	24.79	25.10
4959	NYSE	TT	Mon, Mar 19, 2012	25.35	25.39	25.15	25.31
4958	NYSE	TT	Fri, Mar 16, 2012	25.38	25.64	25.36	25.44
4957	NYSE	TT	Thu, Mar 15, 2012	25.07	25.38	24.81	25.29
4956	NYSE	TT	Wed, Mar 14, 2012	25.20	25.32	24.48	24.99
4955	NYSE	TT	Tue, Mar 13, 2012	25.15	25.23	24.83	25.14
4954	NYSE	TT	Mon, Mar 12, 2012	24.37	24.87	24.31	24.78
4953	NYSE	TT	Fri, Mar 9, 2012	24.25	24.55	24.00	24.30
4952	NYSE	TT	Thu, Mar 8, 2012	23.92	24.46	23.90	24.30
4951	NYSE	TT	Wed, Mar 7, 2012	23.46	23.86	23.30	23.75
4950	NYSE	TT	Tue, Mar 6, 2012	23.61	23.61	23.12	23.32
4949	NYSE	TT	Mon, Mar 5, 2012	24.48	24.48	23.64	23.98
4948	NYSE	TT	Fri, Mar 2, 2012	24.75	25.08	24.49	24.58
4947	NYSE	TT	Thu, Mar 1, 2012	24.78	25.07	24.74	24.85
4946	NYSE	TT	Wed, Feb 29, 2012	24.89	25.07	24.50	24.70
4945	NYSE	TT	Tue, Feb 28, 2012	25.01	25.01	24.56	24.83
4944	NYSE	TT	Mon, Feb 27, 2012	24.76	25.10	24.38	24.97
4943	NYSE	TT	Fri, Feb 24, 2012	25.36	25.39	25.01	25.07
4942	NYSE	TT	Thu, Feb 23, 2012	25.19	25.26	24.79	25.19
4941	NYSE	TT	Wed, Feb 22, 2012	25.33	25.51	25.20	25.28
4940	NYSE	TT	Tue, Feb 21, 2012	25.36	25.51	24.99	25.38
4939	NYSE	TT	Fri, Feb 17, 2012	25.62	25.67	25.19	25.34
4938	NYSE	TT	Thu, Feb 16, 2012	24.22	25.39	24.22	25.31
4937	NYSE	TT	Wed, Feb 15, 2012	24.21	24.66	23.71	24.30
4936	NYSE	TT	Tue, Feb 14, 2012	23.93	24.14	23.68	24.09
4935	NYSE	TT	Mon, Feb 13, 2012	23.62	24.29	23.58	24.11
4934	NYSE	TT	Fri, Feb 10, 2012	23.22	23.54	23.07	23.52
4933	NYSE	TT	Thu, Feb 9, 2012	23.82	23.90	23.21	23.49
4932	NYSE	TT	Wed, Feb 8, 2012	24.24	24.52	23.44	23.52
4931	NYSE	TT	Tue, Feb 7, 2012	23.01	23.46	22.97	23.26
4930	NYSE	TT	Mon, Feb 6, 2012	23.12	23.22	22.92	23.13
4929	NYSE	TT	Fri, Feb 3, 2012	22.74	23.32	22.68	23.23
4928	NYSE	TT	Thu, Feb 2, 2012	21.90	22.69	21.90	22.45
4927	NYSE	TT	Wed, Feb 1, 2012	21.93	22.09	21.65	21.78
4926	NYSE	TT	Tue, Jan 31, 2012	22.33	22.46	21.60	21.64
4925	NYSE	TT	Mon, Jan 30, 2012	21.54	22.34	21.41	22.22
4924	NYSE	TT	Fri, Jan 27, 2012	21.61	21.85	21.43	21.77
4923	NYSE	TT	Thu, Jan 26, 2012	22.27	22.35	21.60	21.67
4922	NYSE	TT	Wed, Jan 25, 2012	21.61	22.22	21.46	22.11
4921	NYSE	TT	Tue, Jan 24, 2012	21.29	22.27	21.26	21.75
4920	NYSE	TT	Mon, Jan 23, 2012	21.09	21.60	21.06	21.46
4919	NYSE	TT	Fri, Jan 20, 2012	21.11	21.16	20.66	21.06
4918	NYSE	TT	Thu, Jan 19, 2012	21.34	21.36	20.67	21.24
4917	NYSE	TT	Wed, Jan 18, 2012	20.99	21.59	20.84	21.45
4916	NYSE	TT	Tue, Jan 17, 2012	21.26	21.38	20.89	20.94
4915	NYSE	TT	Fri, Jan 13, 2012	21.48	21.60	20.95	21.02
4914	NYSE	TT	Thu, Jan 12, 2012	20.76	21.85	20.53	21.70
4913	NYSE	TT	Wed, Jan 11, 2012	20.35	20.78	20.28	20.63
4912	NYSE	TT	Tue, Jan 10, 2012	20.53	20.93	20.37	20.52
4911	NYSE	TT	Mon, Jan 9, 2012	19.90	20.19	19.65	20.09
4910	NYSE	TT	Fri, Jan 6, 2012	20.06	20.17	19.80	19.83
4909	NYSE	TT	Thu, Jan 5, 2012	19.67	20.06	19.44	19.95
4908	NYSE	TT	Wed, Jan 4, 2012	19.79	20.01	19.58	19.73
4907	NYSE	TT	Tue, Jan 3, 2012	19.34	19.98	19.34	19.88
4906	NYSE	TT	Fri, Dec 30, 2011	18.93	18.99	18.71	18.87
4905	NYSE	TT	Thu, Dec 29, 2011	18.78	19.08	18.76	18.97
4904	NYSE	TT	Wed, Dec 28, 2011	19.28	19.31	18.60	18.75
4903	NYSE	TT	Tue, Dec 27, 2011	19.26	19.43	19.21	19.32
4902	NYSE	TT	Fri, Dec 23, 2011	19.39	19.41	19.23	19.34
4901	NYSE	TT	Thu, Dec 22, 2011	19.29	19.46	19.09	19.28
4900	NYSE	TT	Wed, Dec 21, 2011	19.44	19.54	18.96	19.15
4899	NYSE	TT	Tue, Dec 20, 2011	18.84	19.53	18.81	19.47
4898	NYSE	TT	Mon, Dec 19, 2011	19.09	19.15	18.38	18.47
4897	NYSE	TT	Fri, Dec 16, 2011	19.33	19.66	18.92	18.98
4896	NYSE	TT	Thu, Dec 15, 2011	19.11	19.21	18.88	19.18
4895	NYSE	TT	Wed, Dec 14, 2011	18.95	19.05	18.57	18.81
4894	NYSE	TT	Tue, Dec 13, 2011	19.96	20.09	19.01	19.15
4893	NYSE	TT	Mon, Dec 12, 2011	20.19	20.26	19.68	19.88
4892	NYSE	TT	Fri, Dec 9, 2011	20.05	20.67	19.98	20.55
4891	NYSE	TT	Thu, Dec 8, 2011	20.55	20.79	19.92	20.00
4890	NYSE	TT	Wed, Dec 7, 2011	20.72	20.92	20.17	20.79
4889	NYSE	TT	Tue, Dec 6, 2011	20.79	21.06	20.71	20.85
4888	NYSE	TT	Mon, Dec 5, 2011	21.00	21.54	20.99	21.17
4887	NYSE	TT	Fri, Dec 2, 2011	20.98	21.20	20.54	20.58
4886	NYSE	TT	Thu, Dec 1, 2011	20.32	20.87	20.22	20.70
4885	NYSE	TT	Wed, Nov 30, 2011	19.98	20.55	19.98	20.51
4884	NYSE	TT	Tue, Nov 29, 2011	19.25	19.68	19.11	19.15
4883	NYSE	TT	Mon, Nov 28, 2011	18.76	19.22	18.62	19.08
4882	NYSE	TT	Fri, Nov 25, 2011	18.06	18.52	17.99	18.06
4881	NYSE	TT	Wed, Nov 23, 2011	18.82	18.87	18.12	18.16
4880	NYSE	TT	Tue, Nov 22, 2011	19.14	19.27	18.81	19.05
4879	NYSE	TT	Mon, Nov 21, 2011	18.99	19.55	18.84	19.23
4878	NYSE	TT	Fri, Nov 18, 2011	18.87	19.57	18.67	19.32
4877	NYSE	TT	Thu, Nov 17, 2011	19.36	19.41	18.54	18.66
4876	NYSE	TT	Wed, Nov 16, 2011	19.38	20.02	19.19	19.51
4875	NYSE	TT	Tue, Nov 15, 2011	19.17	19.83	19.09	19.68
4874	NYSE	TT	Mon, Nov 14, 2011	19.29	19.54	19.12	19.31
4873	NYSE	TT	Fri, Nov 11, 2011	18.91	19.51	18.85	19.45
4872	NYSE	TT	Thu, Nov 10, 2011	18.95	19.05	18.42	18.56
4871	NYSE	TT	Wed, Nov 9, 2011	19.33	19.48	18.54	18.64
4870	NYSE	TT	Tue, Nov 8, 2011	20.08	20.22	19.56	19.98
4869	NYSE	TT	Mon, Nov 7, 2011	20.15	20.31	19.43	19.98
4868	NYSE	TT	Fri, Nov 4, 2011	20.25	20.26	19.82	20.10
4867	NYSE	TT	Thu, Nov 3, 2011	20.27	20.45	19.65	20.40
4866	NYSE	TT	Wed, Nov 2, 2011	19.31	20.22	19.18	20.03
4865	NYSE	TT	Tue, Nov 1, 2011	18.54	19.42	18.25	19.02
4864	NYSE	TT	Mon, Oct 31, 2011	19.59	19.71	19.20	19.28
4863	NYSE	TT	Fri, Oct 28, 2011	19.39	20.06	19.25	20.03
4862	NYSE	TT	Thu, Oct 27, 2011	19.41	19.86	19.12	19.52
4861	NYSE	TT	Wed, Oct 26, 2011	18.64	18.94	18.22	18.80
4860	NYSE	TT	Tue, Oct 25, 2011	18.09	18.61	17.70	18.34
4859	NYSE	TT	Mon, Oct 24, 2011	17.38	18.47	17.38	18.27
4858	NYSE	TT	Fri, Oct 21, 2011	17.07	17.30	16.78	17.30
4857	NYSE	TT	Thu, Oct 20, 2011	18.48	18.50	16.48	16.95
4856	NYSE	TT	Wed, Oct 19, 2011	18.78	19.05	18.32	18.41
4855	NYSE	TT	Tue, Oct 18, 2011	18.03	18.90	17.80	18.76
4854	NYSE	TT	Mon, Oct 17, 2011	18.78	18.89	17.91	17.97
4853	NYSE	TT	Fri, Oct 14, 2011	18.44	18.95	18.40	18.91
4852	NYSE	TT	Thu, Oct 13, 2011	18.26	18.30	17.84	18.13
4851	NYSE	TT	Wed, Oct 12, 2011	17.96	18.77	17.93	18.54
4850	NYSE	TT	Tue, Oct 11, 2011	17.51	17.93	17.41	17.83
4849	NYSE	TT	Mon, Oct 10, 2011	17.27	17.67	17.27	17.59
4848	NYSE	TT	Fri, Oct 7, 2011	17.62	17.64	17.03	17.18
4847	NYSE	TT	Thu, Oct 6, 2011	17.20	17.41	16.96	17.39
4846	NYSE	TT	Wed, Oct 5, 2011	17.17	17.36	16.86	17.24
4845	NYSE	TT	Tue, Oct 4, 2011	16.09	17.12	16.01	17.08
4844	NYSE	TT	Mon, Oct 3, 2011	17.34	17.53	16.37	16.40
4843	NYSE	TT	Fri, Sep 30, 2011	16.30	17.44	16.18	17.39
4842	NYSE	TT	Thu, Sep 29, 2011	19.99	20.28	19.22	19.79
4841	NYSE	TT	Wed, Sep 28, 2011	20.19	20.62	19.48	19.51
4840	NYSE	TT	Tue, Sep 27, 2011	20.67	21.16	20.12	20.26
4839	NYSE	TT	Mon, Sep 26, 2011	19.44	20.24	18.92	20.19
4838	NYSE	TT	Fri, Sep 23, 2011	18.68	19.45	18.55	19.20
4837	NYSE	TT	Thu, Sep 22, 2011	18.91	19.07	18.42	18.72
4836	NYSE	TT	Wed, Sep 21, 2011	20.42	20.91	19.67	19.69
4835	NYSE	TT	Tue, Sep 20, 2011	20.94	21.12	20.53	20.56
4834	NYSE	TT	Mon, Sep 19, 2011	21.62	21.62	20.52	20.83
4833	NYSE	TT	Fri, Sep 16, 2011	22.21	22.87	21.72	22.11
4832	NYSE	TT	Thu, Sep 15, 2011	21.13	21.62	20.67	21.61
4831	NYSE	TT	Wed, Sep 14, 2011	20.74	21.19	20.02	20.84
4830	NYSE	TT	Tue, Sep 13, 2011	20.26	20.92	20.18	20.57
4829	NYSE	TT	Mon, Sep 12, 2011	19.58	20.29	19.40	20.24
4828	NYSE	TT	Fri, Sep 9, 2011	20.27	20.46	19.68	19.98
4827	NYSE	TT	Thu, Sep 8, 2011	21.14	21.49	20.57	20.65
4826	NYSE	TT	Wed, Sep 7, 2011	20.68	21.41	20.61	21.34
4825	NYSE	TT	Tue, Sep 6, 2011	19.62	20.39	19.46	20.34
4824	NYSE	TT	Fri, Sep 2, 2011	19.57	20.20	19.46	20.05
4823	NYSE	TT	Thu, Sep 1, 2011	20.71	20.81	20.04	20.14
4822	NYSE	TT	Wed, Aug 31, 2011	20.53	21.08	20.51	20.75
4821	NYSE	TT	Tue, Aug 30, 2011	20.08	20.56	19.85	20.39
4820	NYSE	TT	Mon, Aug 29, 2011	19.87	20.25	19.78	20.16
4819	NYSE	TT	Fri, Aug 26, 2011	18.24	19.66	18.17	19.54
4818	NYSE	TT	Thu, Aug 25, 2011	18.74	18.87	18.03	18.39
4817	NYSE	TT	Wed, Aug 24, 2011	18.01	18.68	17.87	18.64
4816	NYSE	TT	Tue, Aug 23, 2011	17.01	18.03	16.79	18.03
4815	NYSE	TT	Mon, Aug 22, 2011	17.54	17.54	16.82	16.95
4814	NYSE	TT	Fri, Aug 19, 2011	17.03	17.67	16.95	17.07
4813	NYSE	TT	Thu, Aug 18, 2011	17.97	17.97	17.06	17.21
4812	NYSE	TT	Wed, Aug 17, 2011	19.26	19.31	18.48	18.59
4811	NYSE	TT	Tue, Aug 16, 2011	19.28	19.75	19.03	19.13
4810	NYSE	TT	Mon, Aug 15, 2011	19.00	19.51	18.94	19.44
4809	NYSE	TT	Fri, Aug 12, 2011	18.35	19.05	18.15	18.82
4808	NYSE	TT	Thu, Aug 11, 2011	17.64	18.32	17.37	18.02
4807	NYSE	TT	Wed, Aug 10, 2011	18.15	18.21	17.39	17.47
4806	NYSE	TT	Tue, Aug 9, 2011	18.42	18.72	17.36	18.63
4805	NYSE	TT	Mon, Aug 8, 2011	19.20	19.60	18.18	18.27
4804	NYSE	TT	Fri, Aug 5, 2011	20.68	20.76	19.33	19.73
4803	NYSE	TT	Thu, Aug 4, 2011	21.20	21.28	20.20	20.30
4802	NYSE	TT	Wed, Aug 3, 2011	21.89	21.92	21.07	21.57
4801	NYSE	TT	Tue, Aug 2, 2011	22.81	23.01	21.81	21.81
4800	NYSE	TT	Mon, Aug 1, 2011	23.45	23.48	22.74	23.08
4799	NYSE	TT	Fri, Jul 29, 2011	22.84	23.32	22.77	23.17
4798	NYSE	TT	Thu, Jul 28, 2011	23.43	23.57	23.11	23.15
4797	NYSE	TT	Wed, Jul 27, 2011	24.20	24.23	23.28	23.30
4796	NYSE	TT	Tue, Jul 26, 2011	24.60	24.75	24.22	24.52
4795	NYSE	TT	Mon, Jul 25, 2011	24.78	24.83	24.57	24.62
4794	NYSE	TT	Fri, Jul 22, 2011	25.10	25.64	24.87	25.00
4793	NYSE	TT	Thu, Jul 21, 2011	25.88	26.16	25.12	25.41
4792	NYSE	TT	Wed, Jul 20, 2011	27.74	28.07	27.62	27.72
4791	NYSE	TT	Tue, Jul 19, 2011	27.09	27.65	27.08	27.56
4790	NYSE	TT	Mon, Jul 18, 2011	27.52	27.64	26.84	26.96
4789	NYSE	TT	Fri, Jul 15, 2011	28.17	28.34	27.63	27.71
4788	NYSE	TT	Thu, Jul 14, 2011	28.46	28.84	27.93	28.01
4787	NYSE	TT	Wed, Jul 13, 2011	28.24	28.80	28.16	28.43
4786	NYSE	TT	Tue, Jul 12, 2011	27.77	28.19	27.61	28.00
4785	NYSE	TT	Mon, Jul 11, 2011	28.01	28.29	27.70	27.89
4784	NYSE	TT	Fri, Jul 8, 2011	28.51	28.75	28.25	28.50
4783	NYSE	TT	Thu, Jul 7, 2011	28.87	29.03	28.66	28.96
4782	NYSE	TT	Wed, Jul 6, 2011	28.32	28.62	28.22	28.50
4781	NYSE	TT	Tue, Jul 5, 2011	29.05	29.10	28.29	28.39
4780	NYSE	TT	Fri, Jul 1, 2011	28.16	29.24	28.05	29.14
4779	NYSE	TT	Thu, Jun 30, 2011	27.31	28.28	27.26	28.12
4778	NYSE	TT	Wed, Jun 29, 2011	27.18	27.35	26.97	27.20
4777	NYSE	TT	Tue, Jun 28, 2011	27.02	27.12	26.89	27.00
4776	NYSE	TT	Mon, Jun 27, 2011	26.76	27.28	26.57	26.96
4775	NYSE	TT	Fri, Jun 24, 2011	27.56	27.67	26.66	26.71
4774	NYSE	TT	Thu, Jun 23, 2011	27.06	27.65	26.76	27.58
4773	NYSE	TT	Wed, Jun 22, 2011	27.50	27.88	27.43	27.48
4772	NYSE	TT	Tue, Jun 21, 2011	27.20	27.74	27.15	27.67
4771	NYSE	TT	Mon, Jun 20, 2011	26.97	27.11	26.74	27.08
4770	NYSE	TT	Fri, Jun 17, 2011	27.33	27.46	26.89	27.03
4769	NYSE	TT	Thu, Jun 16, 2011	26.68	27.17	26.51	27.02
4768	NYSE	TT	Wed, Jun 15, 2011	26.83	27.08	26.51	26.63
4767	NYSE	TT	Tue, Jun 14, 2011	26.76	27.35	26.66	27.21
4766	NYSE	TT	Mon, Jun 13, 2011	27.33	27.43	26.47	26.51
4765	NYSE	TT	Fri, Jun 10, 2011	27.71	27.79	27.17	27.30
4764	NYSE	TT	Thu, Jun 9, 2011	27.84	27.95	27.69	27.82
4763	NYSE	TT	Wed, Jun 8, 2011	28.39	28.39	27.70	27.75
4762	NYSE	TT	Tue, Jun 7, 2011	28.89	28.90	28.36	28.38
4761	NYSE	TT	Mon, Jun 6, 2011	28.92	29.30	28.47	28.60
4760	NYSE	TT	Fri, Jun 3, 2011	29.09	29.33	28.91	29.02
4759	NYSE	TT	Thu, Jun 2, 2011	29.51	29.91	29.28	29.56
4758	NYSE	TT	Wed, Jun 1, 2011	30.70	30.79	29.38	29.40
4757	NYSE	TT	Tue, May 31, 2011	30.96	30.99	30.45	30.90
4756	NYSE	TT	Fri, May 27, 2011	30.55	30.71	30.32	30.67
4755	NYSE	TT	Thu, May 26, 2011	30.22	30.45	29.91	30.38
4754	NYSE	TT	Wed, May 25, 2011	29.69	30.48	29.64	30.32
4753	NYSE	TT	Tue, May 24, 2011	29.96	30.15	29.66	29.90
4752	NYSE	TT	Mon, May 23, 2011	29.96	30.03	29.58	29.82
4751	NYSE	TT	Fri, May 20, 2011	38.76	38.94	38.10	38.15
4750	NYSE	TT	Thu, May 19, 2011	38.28	39.04	38.28	38.84
4749	NYSE	TT	Wed, May 18, 2011	37.67	38.34	37.12	38.18
4748	NYSE	TT	Tue, May 17, 2011	38.29	38.36	37.37	37.59
4747	NYSE	TT	Mon, May 16, 2011	38.69	39.18	38.47	38.58
4746	NYSE	TT	Fri, May 13, 2011	39.34	39.52	38.46	38.88
4745	NYSE	TT	Thu, May 12, 2011	38.97	39.46	38.34	39.40
4744	NYSE	TT	Wed, May 11, 2011	40.21	40.39	38.81	39.07
4743	NYSE	TT	Tue, May 10, 2011	39.52	40.60	39.47	40.40
4742	NYSE	TT	Mon, May 9, 2011	38.88	39.78	38.84	39.46
4741	NYSE	TT	Fri, May 6, 2011	38.73	39.70	38.64	38.85
4740	NYSE	TT	Thu, May 5, 2011	38.54	39.18	38.08	38.21
4739	NYSE	TT	Wed, May 4, 2011	39.19	39.42	38.66	38.71
4738	NYSE	TT	Tue, May 3, 2011	38.97	39.58	38.70	39.20
4737	NYSE	TT	Mon, May 2, 2011	39.12	39.53	38.81	39.14
4736	NYSE	TT	Fri, Apr 29, 2011	39.47	39.63	39.14	39.18
4735	NYSE	TT	Thu, Apr 28, 2011	39.31	39.71	39.21	39.33
4734	NYSE	TT	Wed, Apr 27, 2011	39.39	39.58	38.73	39.40
4733	NYSE	TT	Tue, Apr 26, 2011	39.74	40.01	39.08	39.32
4732	NYSE	TT	Mon, Apr 25, 2011	38.75	39.05	38.52	38.93
4731	NYSE	TT	Thu, Apr 21, 2011	38.26	39.43	38.26	38.94
4730	NYSE	TT	Wed, Apr 20, 2011	37.00	38.25	36.64	37.88
4729	NYSE	TT	Tue, Apr 19, 2011	35.83	36.41	35.88	36.37
4728	NYSE	TT	Mon, Apr 18, 2011	35.90	35.94	35.40	35.83
4727	NYSE	TT	Fri, Apr 15, 2011	36.24	36.45	35.91	36.29
4726	NYSE	TT	Thu, Apr 14, 2011	36.47	36.54	36.05	36.24
4725	NYSE	TT	Wed, Apr 13, 2011	36.70	36.84	36.14	36.72
4724	NYSE	TT	Tue, Apr 12, 2011	37.07	37.24	36.47	36.52
4723	NYSE	TT	Mon, Apr 11, 2011	37.25	37.67	37.21	37.34
4722	NYSE	TT	Fri, Apr 8, 2011	37.76	37.86	37.05	37.22
4721	NYSE	TT	Thu, Apr 7, 2011	37.64	38.25	37.52	37.56
4720	NYSE	TT	Wed, Apr 6, 2011	37.25	37.32	36.82	37.10
4719	NYSE	TT	Tue, Apr 5, 2011	37.05	37.35	36.74	37.16
4718	NYSE	TT	Mon, Apr 4, 2011	37.49	37.52	36.97	37.20
4717	NYSE	TT	Fri, Apr 1, 2011	37.64	37.87	37.37	37.49
4716	NYSE	TT	Thu, Mar 31, 2011	37.61	37.81	37.46	37.48
4715	NYSE	TT	Wed, Mar 30, 2011	37.47	37.91	37.45	37.86
4714	NYSE	TT	Tue, Mar 29, 2011	37.04	37.42	36.69	37.36
4713	NYSE	TT	Mon, Mar 28, 2011	37.39	37.51	37.16	37.17
4712	NYSE	TT	Fri, Mar 25, 2011	37.36	37.66	37.13	37.38
4711	NYSE	TT	Thu, Mar 24, 2011	37.09	37.28	36.71	37.24
4710	NYSE	TT	Wed, Mar 23, 2011	36.78	36.97	36.33	36.83
4709	NYSE	TT	Tue, Mar 22, 2011	37.44	37.49	36.72	36.83
4708	NYSE	TT	Mon, Mar 21, 2011	36.58	37.50	36.48	37.38
4707	NYSE	TT	Fri, Mar 18, 2011	36.50	36.54	35.99	36.16
4706	NYSE	TT	Thu, Mar 17, 2011	35.83	36.32	35.60	35.87
4705	NYSE	TT	Wed, Mar 16, 2011	35.62	36.00	34.97	35.28
4704	NYSE	TT	Tue, Mar 15, 2011	34.56	36.00	34.22	35.76
4703	NYSE	TT	Mon, Mar 14, 2011	35.93	36.13	35.09	35.57
4702	NYSE	TT	Fri, Mar 11, 2011	35.40	36.29	35.34	36.10
4701	NYSE	TT	Thu, Mar 10, 2011	35.24	36.03	34.55	35.50
4700	NYSE	TT	Wed, Mar 9, 2011	35.51	35.82	35.00	35.79
4699	NYSE	TT	Tue, Mar 8, 2011	35.02	36.00	34.93	35.69
4698	NYSE	TT	Mon, Mar 7, 2011	35.00	35.27	34.48	35.01
4697	NYSE	TT	Fri, Mar 4, 2011	35.22	35.26	34.54	34.81
4696	NYSE	TT	Thu, Mar 3, 2011	34.92	35.42	34.63	35.17
4695	NYSE	TT	Wed, Mar 2, 2011	34.41	34.87	34.24	34.53
4694	NYSE	TT	Tue, Mar 1, 2011	35.30	35.45	34.41	34.51
4693	NYSE	TT	Mon, Feb 28, 2011	35.07	35.45	34.84	35.14
4692	NYSE	TT	Fri, Feb 25, 2011	34.79	35.07	34.55	35.05
4691	NYSE	TT	Thu, Feb 24, 2011	34.70	35.12	34.45	34.71
4690	NYSE	TT	Wed, Feb 23, 2011	35.66	35.74	34.11	34.79
4689	NYSE	TT	Tue, Feb 22, 2011	36.10	36.45	35.65	35.77
4688	NYSE	TT	Fri, Feb 18, 2011	36.35	36.76	36.33	36.54
4687	NYSE	TT	Thu, Feb 17, 2011	36.50	36.59	36.23	36.30
4686	NYSE	TT	Wed, Feb 16, 2011	36.79	37.20	36.31	36.67
4685	NYSE	TT	Tue, Feb 15, 2011	36.32	36.75	35.93	36.74
4684	NYSE	TT	Mon, Feb 14, 2011	36.84	37.00	36.44	36.54
4683	NYSE	TT	Fri, Feb 11, 2011	36.01	36.91	35.94	36.84
4682	NYSE	TT	Thu, Feb 10, 2011	35.54	36.26	35.41	36.17
4681	NYSE	TT	Wed, Feb 9, 2011	35.59	36.59	35.53	35.88
4680	NYSE	TT	Tue, Feb 8, 2011	37.76	38.07	37.28	38.04
4679	NYSE	TT	Mon, Feb 7, 2011	37.28	37.82	37.15	37.69
4678	NYSE	TT	Fri, Feb 4, 2011	36.61	37.23	36.35	37.16
4677	NYSE	TT	Thu, Feb 3, 2011	37.11	37.11	36.17	36.59
4676	NYSE	TT	Wed, Feb 2, 2011	36.80	37.49	36.80	37.06
4675	NYSE	TT	Tue, Feb 1, 2011	36.80	37.11	36.71	36.98
4674	NYSE	TT	Mon, Jan 31, 2011	35.93	36.65	35.84	36.62
4673	NYSE	TT	Fri, Jan 28, 2011	36.49	36.79	35.68	35.78
4672	NYSE	TT	Thu, Jan 27, 2011	36.24	36.58	35.98	36.46
4671	NYSE	TT	Wed, Jan 26, 2011	35.96	36.45	35.91	36.30
4670	NYSE	TT	Tue, Jan 25, 2011	35.70	36.07	35.52	35.87
4669	NYSE	TT	Mon, Jan 24, 2011	35.20	35.82	35.20	35.79
4668	NYSE	TT	Fri, Jan 21, 2011	35.70	35.94	35.24	35.39
4667	NYSE	TT	Thu, Jan 20, 2011	35.43	35.57	35.12	35.42
4666	NYSE	TT	Wed, Jan 19, 2011	36.14	36.17	35.69	35.84
4665	NYSE	TT	Tue, Jan 18, 2011	36.34	36.56	36.21	36.30
4664	NYSE	TT	Fri, Jan 14, 2011	36.33	36.41	35.79	36.32
4663	NYSE	TT	Thu, Jan 13, 2011	36.57	36.65	36.18	36.38
4662	NYSE	TT	Wed, Jan 12, 2011	36.45	36.66	36.34	36.61
4661	NYSE	TT	Tue, Jan 11, 2011	36.35	36.58	36.13	36.30
4660	NYSE	TT	Mon, Jan 10, 2011	35.86	36.21	35.65	36.11
4659	NYSE	TT	Fri, Jan 7, 2011	36.55	36.71	35.88	36.15
4658	NYSE	TT	Thu, Jan 6, 2011	36.69	36.89	36.27	36.41
4657	NYSE	TT	Wed, Jan 5, 2011	36.35	36.85	36.28	36.67
4656	NYSE	TT	Tue, Jan 4, 2011	36.29	36.70	36.03	36.45
4655	NYSE	TT	Mon, Jan 3, 2011	36.83	37.09	36.66	36.97
4654	NYSE	TT	Fri, Dec 31, 2010	36.71	36.73	36.45	36.53
4653	NYSE	TT	Thu, Dec 30, 2010	36.65	36.85	36.48	36.74
4652	NYSE	TT	Wed, Dec 29, 2010	36.58	36.83	36.26	36.72
4651	NYSE	TT	Tue, Dec 28, 2010	36.59	36.73	36.45	36.66
4650	NYSE	TT	Mon, Dec 27, 2010	36.30	36.59	36.07	36.58
4649	NYSE	TT	Thu, Dec 23, 2010	36.54	36.54	36.33	36.37
4648	NYSE	TT	Wed, Dec 22, 2010	36.38	36.62	36.38	36.53
4647	NYSE	TT	Tue, Dec 21, 2010	36.62	36.73	36.33	36.57
4646	NYSE	TT	Mon, Dec 20, 2010	36.46	36.69	35.99	36.55
4645	NYSE	TT	Fri, Dec 17, 2010	36.23	36.73	36.17	36.46
4644	NYSE	TT	Thu, Dec 16, 2010	35.76	36.08	35.46	36.05
4643	NYSE	TT	Wed, Dec 15, 2010	35.53	35.86	35.41	35.69
4642	NYSE	TT	Tue, Dec 14, 2010	34.88	35.64	34.70	35.52
4641	NYSE	TT	Mon, Dec 13, 2010	34.60	34.91	34.27	34.75
4640	NYSE	TT	Fri, Dec 10, 2010	34.22	34.60	34.11	34.45
4639	NYSE	TT	Thu, Dec 9, 2010	34.07	34.30	33.90	34.20
4638	NYSE	TT	Wed, Dec 8, 2010	33.89	34.10	33.68	33.86
4637	NYSE	TT	Tue, Dec 7, 2010	33.71	34.21	33.68	33.89
4636	NYSE	TT	Mon, Dec 6, 2010	33.15	33.51	32.88	33.37
4635	NYSE	TT	Fri, Dec 3, 2010	32.80	33.30	32.78	33.29
4634	NYSE	TT	Thu, Dec 2, 2010	32.69	33.16	32.52	33.12
4633	NYSE	TT	Wed, Dec 1, 2010	32.32	32.93	32.32	32.66
4632	NYSE	TT	Tue, Nov 30, 2010	31.43	32.05	31.29	31.81
4631	NYSE	TT	Mon, Nov 29, 2010	31.43	31.95	31.39	31.87
4630	NYSE	TT	Fri, Nov 26, 2010	31.67	31.97	31.40	31.67
4629	NYSE	TT	Wed, Nov 24, 2010	31.41	31.96	31.35	31.91
4628	NYSE	TT	Tue, Nov 23, 2010	31.48	31.57	30.93	31.16
4627	NYSE	TT	Mon, Nov 22, 2010	31.63	31.97	31.50	31.92
4626	NYSE	TT	Fri, Nov 19, 2010	31.78	31.99	31.49	31.74
4625	NYSE	TT	Thu, Nov 18, 2010	32.41	32.47	31.89	31.97
4624	NYSE	TT	Wed, Nov 17, 2010	32.34	32.34	31.47	31.72
4623	NYSE	TT	Tue, Nov 16, 2010	32.61	32.63	31.81	32.13
4622	NYSE	TT	Mon, Nov 15, 2010	32.77	32.89	32.54	32.73
4621	NYSE	TT	Fri, Nov 12, 2010	33.00	33.12	32.45	32.59
4620	NYSE	TT	Thu, Nov 11, 2010	33.04	33.36	32.85	33.30
4619	NYSE	TT	Wed, Nov 10, 2010	31.51	31.98	31.09	31.92
4618	NYSE	TT	Tue, Nov 9, 2010	31.87	31.95	31.40	31.55
4617	NYSE	TT	Mon, Nov 8, 2010	31.52	31.97	31.19	31.85
4616	NYSE	TT	Fri, Nov 5, 2010	31.40	31.88	31.23	31.83
4615	NYSE	TT	Thu, Nov 4, 2010	30.99	31.52	30.91	31.50
4614	NYSE	TT	Wed, Nov 3, 2010	30.59	30.95	30.34	30.74
4613	NYSE	TT	Tue, Nov 2, 2010	30.99	30.99	30.51	30.65
4612	NYSE	TT	Mon, Nov 1, 2010	30.64	30.99	30.56	30.77
4611	NYSE	TT	Fri, Oct 29, 2010	30.20	30.63	30.05	30.50
4610	NYSE	TT	Thu, Oct 28, 2010	30.82	30.83	30.18	30.33
4609	NYSE	TT	Wed, Oct 27, 2010	30.46	30.64	30.16	30.53
4608	NYSE	TT	Tue, Oct 26, 2010	30.65	30.93	30.22	30.78
4607	NYSE	TT	Mon, Oct 25, 2010	30.67	31.13	30.54	30.93
4606	NYSE	TT	Fri, Oct 22, 2010	29.90	30.64	29.50	30.53
4605	NYSE	TT	Thu, Oct 21, 2010	29.89	30.34	29.74	30.22
4604	NYSE	TT	Wed, Oct 20, 2010	29.50	29.99	29.50	29.81
4603	NYSE	TT	Tue, Oct 19, 2010	29.87	29.97	29.36	29.47
4602	NYSE	TT	Mon, Oct 18, 2010	30.07	30.27	29.86	30.13
4601	NYSE	TT	Fri, Oct 15, 2010	30.43	30.52	29.75	30.05
4600	NYSE	TT	Thu, Oct 14, 2010	30.23	30.57	29.98	30.10
4599	NYSE	TT	Wed, Oct 13, 2010	30.24	30.53	30.00	30.31
4598	NYSE	TT	Tue, Oct 12, 2010	29.74	30.05	29.43	29.94
4597	NYSE	TT	Mon, Oct 11, 2010	30.08	30.18	29.85	29.94
4596	NYSE	TT	Fri, Oct 8, 2010	29.70	30.14	29.59	29.98
4595	NYSE	TT	Thu, Oct 7, 2010	29.63	29.87	29.48	29.77
4594	NYSE	TT	Wed, Oct 6, 2010	28.94	29.67	28.90	29.61
4593	NYSE	TT	Tue, Oct 5, 2010	28.50	29.06	28.16	28.83
4592	NYSE	TT	Mon, Oct 4, 2010	27.91	28.53	27.65	27.97
4591	NYSE	TT	Fri, Oct 1, 2010	28.04	28.08	27.70	27.86
4590	NYSE	TT	Thu, Sep 30, 2010	27.80	28.24	27.54	27.70
4589	NYSE	TT	Wed, Sep 29, 2010	27.46	27.77	27.32	27.71
4588	NYSE	TT	Tue, Sep 28, 2010	27.04	27.66	26.59	27.59
4587	NYSE	TT	Mon, Sep 27, 2010	27.37	27.37	26.82	27.06
4586	NYSE	TT	Fri, Sep 24, 2010	27.46	27.67	27.29	27.38
4585	NYSE	TT	Thu, Sep 23, 2010	27.30	27.47	26.96	27.05
4584	NYSE	TT	Wed, Sep 22, 2010	27.77	28.03	27.39	27.65
4583	NYSE	TT	Tue, Sep 21, 2010	27.64	28.09	27.59	27.89
4582	NYSE	TT	Mon, Sep 20, 2010	27.11	27.76	26.93	27.69
4581	NYSE	TT	Fri, Sep 17, 2010	26.86	27.12	26.67	27.07
4580	NYSE	TT	Thu, Sep 16, 2010	26.08	26.81	26.08	26.76
4579	NYSE	TT	Wed, Sep 15, 2010	26.59	26.66	26.23	26.26
4578	NYSE	TT	Tue, Sep 14, 2010	26.90	27.07	26.68	26.82
4577	NYSE	TT	Mon, Sep 13, 2010	27.16	27.32	26.96	27.05
4576	NYSE	TT	Fri, Sep 10, 2010	26.58	27.04	26.54	26.83
4575	NYSE	TT	Thu, Sep 9, 2010	27.01	27.06	26.37	26.54
4574	NYSE	TT	Wed, Sep 8, 2010	26.45	26.91	26.45	26.68
4573	NYSE	TT	Tue, Sep 7, 2010	26.80	26.80	26.38	26.48
4572	NYSE	TT	Fri, Sep 3, 2010	26.84	27.22	26.68	26.90
4571	NYSE	TT	Thu, Sep 2, 2010	26.27	26.62	26.08	26.62
4570	NYSE	TT	Wed, Sep 1, 2010	25.45	26.42	25.45	26.14
4569	NYSE	TT	Tue, Aug 31, 2010	25.64	25.80	25.15	25.24
4568	NYSE	TT	Mon, Aug 30, 2010	26.19	26.33	25.69	25.71
4567	NYSE	TT	Fri, Aug 27, 2010	26.00	26.43	25.52	26.26
4566	NYSE	TT	Thu, Aug 26, 2010	26.17	26.35	25.79	25.86
4565	NYSE	TT	Wed, Aug 25, 2010	25.78	25.99	25.53	25.95
4564	NYSE	TT	Tue, Aug 24, 2010	26.48	26.63	25.99	26.05
4563	NYSE	TT	Mon, Aug 23, 2010	27.45	27.61	26.89	26.93
4562	NYSE	TT	Fri, Aug 20, 2010	27.38	27.40	27.07	27.32
4561	NYSE	TT	Thu, Aug 19, 2010	27.87	28.10	27.38	27.58
4560	NYSE	TT	Wed, Aug 18, 2010	28.00	28.23	27.58	28.03
4559	NYSE	TT	Tue, Aug 17, 2010	27.56	28.23	27.32	27.99
4558	NYSE	TT	Mon, Aug 16, 2010	27.18	27.51	27.02	27.23
4557	NYSE	TT	Fri, Aug 13, 2010	27.29	27.63	27.21	27.38
4556	NYSE	TT	Thu, Aug 12, 2010	26.89	27.58	26.89	27.35
4555	NYSE	TT	Wed, Aug 11, 2010	28.12	28.12	27.42	27.45
4554	NYSE	TT	Tue, Aug 10, 2010	28.73	28.92	28.37	28.66
4553	NYSE	TT	Mon, Aug 9, 2010	29.36	29.50	28.99	29.15
4552	NYSE	TT	Fri, Aug 6, 2010	29.14	29.46	28.94	29.16
4551	NYSE	TT	Thu, Aug 5, 2010	29.36	29.67	29.23	29.60
4550	NYSE	TT	Wed, Aug 4, 2010	29.20	29.48	29.14	29.46
4549	NYSE	TT	Tue, Aug 3, 2010	29.22	29.47	28.94	29.09
4548	NYSE	TT	Mon, Aug 2, 2010	29.53	29.74	29.18	29.48
4547	NYSE	TT	Fri, Jul 30, 2010	28.61	29.25	28.53	29.06
4546	NYSE	TT	Thu, Jul 29, 2010	29.42	29.62	28.79	29.05
4545	NYSE	TT	Wed, Jul 28, 2010	29.32	29.55	29.14	29.28
4544	NYSE	TT	Tue, Jul 27, 2010	29.70	29.77	29.15	29.51
4543	NYSE	TT	Mon, Jul 26, 2010	28.84	29.67	28.81	29.56
4542	NYSE	TT	Fri, Jul 23, 2010	27.45	29.00	26.97	28.93
4541	NYSE	TT	Thu, Jul 22, 2010	28.23	28.76	28.23	28.55
4540	NYSE	TT	Wed, Jul 21, 2010	27.93	28.39	27.71	27.97
4539	NYSE	TT	Tue, Jul 20, 2010	26.69	27.78	26.60	27.71
4538	NYSE	TT	Mon, Jul 19, 2010	26.67	27.25	26.49	27.14
4537	NYSE	TT	Fri, Jul 16, 2010	27.04	27.17	26.57	26.66
4536	NYSE	TT	Thu, Jul 15, 2010	27.01	27.18	26.50	27.10
4535	NYSE	TT	Wed, Jul 14, 2010	26.93	27.32	26.65	27.13
4534	NYSE	TT	Tue, Jul 13, 2010	26.47	27.26	26.47	27.21
4533	NYSE	TT	Mon, Jul 12, 2010	26.34	26.62	26.10	26.30
4532	NYSE	TT	Fri, Jul 9, 2010	26.42	26.59	26.11	26.41
4531	NYSE	TT	Thu, Jul 8, 2010	26.52	26.72	26.31	26.57
4530	NYSE	TT	Wed, Jul 7, 2010	26.00	26.48	25.90	26.42
4529	NYSE	TT	Tue, Jul 6, 2010	26.25	26.75	25.78	25.97
4528	NYSE	TT	Fri, Jul 2, 2010	26.24	26.47	25.80	25.85
4527	NYSE	TT	Thu, Jul 1, 2010	27.02	27.02	25.69	26.13
4526	NYSE	TT	Wed, Jun 30, 2010	27.49	27.76	26.70	26.76
4525	NYSE	TT	Tue, Jun 29, 2010	28.24	28.33	27.17	27.37
4524	NYSE	TT	Mon, Jun 28, 2010	29.46	29.51	28.66	28.71
4523	NYSE	TT	Fri, Jun 25, 2010	29.60	29.77	28.95	29.48
4522	NYSE	TT	Thu, Jun 24, 2010	29.73	29.98	29.27	29.67
4521	NYSE	TT	Wed, Jun 23, 2010	30.37	30.50	29.57	29.94
4520	NYSE	TT	Tue, Jun 22, 2010	31.07	31.29	30.18	30.28
4519	NYSE	TT	Mon, Jun 21, 2010	30.94	31.54	30.78	31.02
4518	NYSE	TT	Fri, Jun 18, 2010	30.48	30.81	30.26	30.58
4517	NYSE	TT	Thu, Jun 17, 2010	30.87	30.95	30.08	30.45
4516	NYSE	TT	Wed, Jun 16, 2010	30.36	30.92	30.36	30.69
4515	NYSE	TT	Tue, Jun 15, 2010	29.90	30.79	29.85	30.75
4514	NYSE	TT	Mon, Jun 14, 2010	29.47	30.12	29.47	29.54
4513	NYSE	TT	Fri, Jun 11, 2010	28.42	29.29	28.42	29.25
4512	NYSE	TT	Thu, Jun 10, 2010	28.70	29.06	28.42	28.94
4511	NYSE	TT	Wed, Jun 9, 2010	28.60	28.85	27.97	28.09
4510	NYSE	TT	Tue, Jun 8, 2010	28.16	28.39	27.69	28.29
4509	NYSE	TT	Mon, Jun 7, 2010	28.88	29.11	28.08	28.16
4508	NYSE	TT	Fri, Jun 4, 2010	29.78	29.99	28.72	28.88
4507	NYSE	TT	Thu, Jun 3, 2010	30.01	30.48	29.98	30.39
4506	NYSE	TT	Wed, Jun 2, 2010	29.21	29.88	28.92	29.88
4505	NYSE	TT	Tue, Jun 1, 2010	28.53	29.69	28.53	29.08
4504	NYSE	TT	Fri, May 28, 2010	29.43	29.43	28.67	28.94
4503	NYSE	TT	Thu, May 27, 2010	28.70	29.30	28.65	29.23
4502	NYSE	TT	Wed, May 26, 2010	27.99	28.57	27.87	28.03
4501	NYSE	TT	Tue, May 25, 2010	26.97	27.74	26.66	27.66
4500	NYSE	TT	Mon, May 24, 2010	27.70	28.23	27.59	27.70
4499	NYSE	TT	Fri, May 21, 2010	27.07	27.96	26.91	27.83
4498	NYSE	TT	Thu, May 20, 2010	28.08	28.22	27.25	27.54
4497	NYSE	TT	Wed, May 19, 2010	29.36	29.66	28.43	28.74
4496	NYSE	TT	Tue, May 18, 2010	29.53	30.24	29.36	29.49
4495	NYSE	TT	Mon, May 17, 2010	30.19	30.26	29.33	30.05
4494	NYSE	TT	Fri, May 14, 2010	30.77	30.77	29.77	30.06
4493	NYSE	TT	Thu, May 13, 2010	30.49	31.50	30.32	31.04
4492	NYSE	TT	Wed, May 12, 2010	29.91	30.74	29.85	30.73
4491	NYSE	TT	Tue, May 11, 2010	28.73	29.81	28.68	29.56
4490	NYSE	TT	Mon, May 10, 2010	28.72	29.56	28.24	29.18
4489	NYSE	TT	Fri, May 7, 2010	27.91	28.79	27.07	27.34
4488	NYSE	TT	Thu, May 6, 2010	28.65	29.25	26.35	28.08
4487	NYSE	TT	Wed, May 5, 2010	28.01	29.39	27.74	28.98
4486	NYSE	TT	Tue, May 4, 2010	29.00	29.02	28.23	28.40
4485	NYSE	TT	Mon, May 3, 2010	28.83	29.56	28.81	29.52
4484	NYSE	TT	Fri, Apr 30, 2010	28.87	29.48	28.50	28.69
4483	NYSE	TT	Thu, Apr 29, 2010	28.66	29.00	28.54	28.91
4482	NYSE	TT	Wed, Apr 28, 2010	28.67	28.85	28.21	28.35
4481	NYSE	TT	Tue, Apr 27, 2010	29.32	29.47	28.32	28.46
4480	NYSE	TT	Mon, Apr 26, 2010	28.96	29.81	28.76	29.36
4479	NYSE	TT	Fri, Apr 23, 2010	28.55	28.88	27.70	28.78
4478	NYSE	TT	Thu, Apr 22, 2010	29.51	30.57	29.10	30.26
4477	NYSE	TT	Wed, Apr 21, 2010	29.55	29.68	29.40	29.67
4476	NYSE	TT	Tue, Apr 20, 2010	29.18	29.71	29.18	29.52
4475	NYSE	TT	Mon, Apr 19, 2010	28.64	28.93	28.39	28.91
4474	NYSE	TT	Fri, Apr 16, 2010	29.29	29.46	28.70	28.83
4473	NYSE	TT	Thu, Apr 15, 2010	28.91	29.53	28.77	29.34
4472	NYSE	TT	Wed, Apr 14, 2010	28.93	29.04	28.71	28.98
4471	NYSE	TT	Tue, Apr 13, 2010	29.05	29.05	28.54	28.70
4470	NYSE	TT	Mon, Apr 12, 2010	29.40	29.44	28.89	29.05
4469	NYSE	TT	Fri, Apr 9, 2010	28.66	28.99	28.45	28.96
4468	NYSE	TT	Thu, Apr 8, 2010	28.11	28.63	27.97	28.56
4467	NYSE	TT	Wed, Apr 7, 2010	28.09	28.56	28.01	28.44
4466	NYSE	TT	Tue, Apr 6, 2010	27.94	28.38	27.90	28.27
4465	NYSE	TT	Mon, Apr 5, 2010	27.66	28.24	27.66	28.16
4464	NYSE	TT	Thu, Apr 1, 2010	27.31	27.91	27.29	27.58
4463	NYSE	TT	Wed, Mar 31, 2010	26.95	27.24	26.87	27.05
4462	NYSE	TT	Tue, Mar 30, 2010	27.01	27.62	26.92	27.06
4461	NYSE	TT	Mon, Mar 29, 2010	27.01	27.23	26.85	26.88
4460	NYSE	TT	Fri, Mar 26, 2010	26.80	27.09	26.66	26.87
4459	NYSE	TT	Thu, Mar 25, 2010	27.28	27.64	26.78	26.78
4458	NYSE	TT	Wed, Mar 24, 2010	27.89	27.98	27.00	27.07
4457	NYSE	TT	Tue, Mar 23, 2010	27.56	28.09	27.56	28.04
4456	NYSE	TT	Mon, Mar 22, 2010	26.79	27.66	26.69	27.63
4455	NYSE	TT	Fri, Mar 19, 2010	27.52	27.64	26.78	27.05
4454	NYSE	TT	Thu, Mar 18, 2010	27.36	27.50	27.07	27.41
4453	NYSE	TT	Wed, Mar 17, 2010	27.70	27.83	27.21	27.30
4452	NYSE	TT	Tue, Mar 16, 2010	27.27	27.85	27.15	27.70
4451	NYSE	TT	Mon, Mar 15, 2010	26.80	27.21	26.69	27.11
4450	NYSE	TT	Fri, Mar 12, 2010	26.90	27.15	26.76	27.00
4449	NYSE	TT	Thu, Mar 11, 2010	26.20	26.97	26.06	26.93
4448	NYSE	TT	Wed, Mar 10, 2010	26.26	26.42	26.03	26.29
4447	NYSE	TT	Tue, Mar 9, 2010	26.16	26.64	26.14	26.25
4446	NYSE	TT	Mon, Mar 8, 2010	26.32	26.49	26.09	26.40
4445	NYSE	TT	Fri, Mar 5, 2010	26.00	26.47	25.96	26.33
4444	NYSE	TT	Thu, Mar 4, 2010	26.34	26.39	25.61	25.74
4443	NYSE	TT	Wed, Mar 3, 2010	25.60	26.42	25.59	26.10
4442	NYSE	TT	Tue, Mar 2, 2010	25.56	25.59	25.31	25.47
4441	NYSE	TT	Mon, Mar 1, 2010	24.78	25.47	24.76	25.36
4440	NYSE	TT	Fri, Feb 26, 2010	24.82	24.86	24.51	24.76
4439	NYSE	TT	Thu, Feb 25, 2010	24.79	24.91	24.41	24.82
4438	NYSE	TT	Wed, Feb 24, 2010	25.27	25.34	24.79	25.14
4437	NYSE	TT	Tue, Feb 23, 2010	25.62	25.80	25.04	25.22
4436	NYSE	TT	Mon, Feb 22, 2010	25.93	26.07	25.76	25.81
4435	NYSE	TT	Fri, Feb 19, 2010	25.68	26.05	25.52	25.88
4434	NYSE	TT	Thu, Feb 18, 2010	25.21	25.91	25.06	25.79
4433	NYSE	TT	Wed, Feb 17, 2010	24.78	25.45	24.57	25.24
4432	NYSE	TT	Tue, Feb 16, 2010	24.39	24.82	24.20	24.73
4431	NYSE	TT	Fri, Feb 12, 2010	24.03	24.55	23.37	24.25
4430	NYSE	TT	Thu, Feb 11, 2010	25.90	26.43	25.66	26.36
4429	NYSE	TT	Wed, Feb 10, 2010	26.02	26.36	25.75	25.90
4428	NYSE	TT	Tue, Feb 9, 2010	26.38	27.08	25.97	26.04
4427	NYSE	TT	Mon, Feb 8, 2010	25.46	25.99	25.07	25.51
4426	NYSE	TT	Fri, Feb 5, 2010	25.59	25.67	24.76	25.53
4425	NYSE	TT	Thu, Feb 4, 2010	26.59	26.59	25.61	25.65
4424	NYSE	TT	Wed, Feb 3, 2010	26.56	27.04	26.48	26.80
4423	NYSE	TT	Tue, Feb 2, 2010	25.84	26.99	25.72	26.76
4422	NYSE	TT	Mon, Feb 1, 2010	25.65	25.88	25.31	25.62
4421	NYSE	TT	Fri, Jan 29, 2010	25.91	26.08	25.17	25.18
4420	NYSE	TT	Thu, Jan 28, 2010	26.31	26.38	25.41	25.83
4419	NYSE	TT	Wed, Jan 27, 2010	26.75	26.76	25.75	26.28
4418	NYSE	TT	Tue, Jan 26, 2010	27.06	27.23	26.52	26.97
4417	NYSE	TT	Mon, Jan 25, 2010	27.56	27.77	27.15	27.16
4416	NYSE	TT	Fri, Jan 22, 2010	28.39	28.53	27.33	27.34
4415	NYSE	TT	Thu, Jan 21, 2010	29.01	29.05	28.36	28.45
4414	NYSE	TT	Wed, Jan 20, 2010	28.87	28.92	28.28	28.89
4413	NYSE	TT	Tue, Jan 19, 2010	28.69	29.34	28.63	29.08
4412	NYSE	TT	Fri, Jan 15, 2010	28.72	28.91	28.49	28.75
4411	NYSE	TT	Thu, Jan 14, 2010	28.39	28.73	28.33	28.70
4410	NYSE	TT	Wed, Jan 13, 2010	28.53	28.59	28.25	28.46
4409	NYSE	TT	Tue, Jan 12, 2010	28.80	28.88	28.27	28.49
4408	NYSE	TT	Mon, Jan 11, 2010	28.60	29.37	28.50	29.10
4407	NYSE	TT	Fri, Jan 8, 2010	27.80	28.46	27.66	28.40
4406	NYSE	TT	Thu, Jan 7, 2010	27.66	28.32	27.49	27.92
4405	NYSE	TT	Wed, Jan 6, 2010	27.84	27.91	27.45	27.64
4404	NYSE	TT	Tue, Jan 5, 2010	28.01	28.13	27.65	27.84
4403	NYSE	TT	Mon, Jan 4, 2010	27.93	28.28	27.85	28.12
4402	NYSE	TT	Thu, Dec 31, 2009	28.11	28.11	27.73	27.73
4401	NYSE	TT	Wed, Dec 30, 2009	27.92	28.20	27.90	28.03
4400	NYSE	TT	Tue, Dec 29, 2009	28.12	28.39	28.05	28.11
4399	NYSE	TT	Mon, Dec 28, 2009	28.20	28.33	27.99	28.15
4398	NYSE	TT	Thu, Dec 24, 2009	28.17	28.50	28.17	28.23
4397	NYSE	TT	Wed, Dec 23, 2009	27.77	28.23	27.66	28.11
4396	NYSE	TT	Tue, Dec 22, 2009	28.01	28.26	27.85	27.88
4395	NYSE	TT	Mon, Dec 21, 2009	27.73	28.32	27.73	28.00
4394	NYSE	TT	Fri, Dec 18, 2009	28.05	28.21	27.59	27.63
4393	NYSE	TT	Thu, Dec 17, 2009	27.83	27.98	27.69	27.90
4392	NYSE	TT	Wed, Dec 16, 2009	28.46	28.51	27.98	28.14
4391	NYSE	TT	Tue, Dec 15, 2009	28.17	28.49	27.93	28.25
4390	NYSE	TT	Mon, Dec 14, 2009	27.78	28.39	27.63	28.32
4389	NYSE	TT	Fri, Dec 11, 2009	27.53	27.79	27.42	27.64
4388	NYSE	TT	Thu, Dec 10, 2009	27.40	27.60	27.18	27.42
4387	NYSE	TT	Wed, Dec 9, 2009	27.04	27.24	26.66	27.10
4386	NYSE	TT	Tue, Dec 8, 2009	27.38	27.53	26.97	27.13
4385	NYSE	TT	Mon, Dec 7, 2009	27.65	27.83	27.53	27.65
4384	NYSE	TT	Fri, Dec 4, 2009	28.03	28.05	27.19	27.76
4383	NYSE	TT	Thu, Dec 3, 2009	27.94	28.34	27.50	27.57
4382	NYSE	TT	Wed, Dec 2, 2009	27.76	28.18	27.66	27.86
4381	NYSE	TT	Tue, Dec 1, 2009	27.71	28.11	27.68	27.86
4380	NYSE	TT	Mon, Nov 30, 2009	27.26	27.57	27.01	27.44
4379	NYSE	TT	Fri, Nov 27, 2009	26.83	27.51	26.66	27.34
4378	NYSE	TT	Wed, Nov 25, 2009	27.56	28.00	27.45	27.79
4377	NYSE	TT	Tue, Nov 24, 2009	27.97	28.12	27.42	27.59
4376	NYSE	TT	Mon, Nov 23, 2009	28.25	28.70	27.93	28.07
4375	NYSE	TT	Fri, Nov 20, 2009	27.94	28.16	27.81	27.93
4374	NYSE	TT	Thu, Nov 19, 2009	28.15	28.43	27.86	28.22
4373	NYSE	TT	Wed, Nov 18, 2009	28.42	28.84	28.39	28.47
4372	NYSE	TT	Tue, Nov 17, 2009	28.57	28.70	28.30	28.39
4371	NYSE	TT	Mon, Nov 16, 2009	28.60	29.17	28.60	28.88
4370	NYSE	TT	Fri, Nov 13, 2009	27.95	28.74	27.73	28.60
4369	NYSE	TT	Thu, Nov 12, 2009	27.49	28.37	27.44	27.97
4368	NYSE	TT	Wed, Nov 11, 2009	27.47	27.70	27.11	27.66
4367	NYSE	TT	Tue, Nov 10, 2009	27.04	27.80	27.04	27.32
4366	NYSE	TT	Mon, Nov 9, 2009	26.49	27.35	26.38	27.33
4365	NYSE	TT	Fri, Nov 6, 2009	25.97	26.38	25.79	26.25
4364	NYSE	TT	Thu, Nov 5, 2009	25.66	26.13	25.60	26.12
4363	NYSE	TT	Wed, Nov 4, 2009	25.76	26.17	25.30	25.36
4362	NYSE	TT	Tue, Nov 3, 2009	24.38	25.65	24.38	25.55
4361	NYSE	TT	Mon, Nov 2, 2009	24.52	25.26	24.20	24.72
4360	NYSE	TT	Fri, Oct 30, 2009	25.12	25.40	24.31	24.51
4359	NYSE	TT	Thu, Oct 29, 2009	24.92	25.41	24.74	25.12
4358	NYSE	TT	Wed, Oct 28, 2009	25.12	25.18	24.44	24.54
4357	NYSE	TT	Tue, Oct 27, 2009	26.34	26.60	25.17	25.24
4356	NYSE	TT	Mon, Oct 26, 2009	27.34	27.35	26.17	26.27
4355	NYSE	TT	Fri, Oct 23, 2009	28.48	28.85	26.87	27.00
4354	NYSE	TT	Thu, Oct 22, 2009	26.95	27.52	26.32	27.42
4353	NYSE	TT	Wed, Oct 21, 2009	26.61	27.44	26.60	26.89
4352	NYSE	TT	Tue, Oct 20, 2009	26.57	27.03	26.09	26.75
4351	NYSE	TT	Mon, Oct 19, 2009	26.10	26.83	26.10	26.34
4350	NYSE	TT	Fri, Oct 16, 2009	26.33	26.83	26.04	26.14
4349	NYSE	TT	Thu, Oct 15, 2009	26.86	26.95	26.28	26.59
4348	NYSE	TT	Wed, Oct 14, 2009	25.99	27.18	25.99	27.06
4347	NYSE	TT	Tue, Oct 13, 2009	25.41	25.90	25.36	25.81
4346	NYSE	TT	Mon, Oct 12, 2009	25.17	25.66	25.12	25.52
4345	NYSE	TT	Fri, Oct 9, 2009	24.49	25.14	24.36	25.10
4344	NYSE	TT	Thu, Oct 8, 2009	24.39	24.65	24.07	24.55
4343	NYSE	TT	Wed, Oct 7, 2009	23.87	24.18	23.79	24.09
4342	NYSE	TT	Tue, Oct 6, 2009	23.83	24.17	23.65	23.95
4341	NYSE	TT	Mon, Oct 5, 2009	23.10	23.74	23.10	23.61
4340	NYSE	TT	Fri, Oct 2, 2009	22.78	23.35	22.32	23.04
4339	NYSE	TT	Thu, Oct 1, 2009	23.70	23.92	23.23	23.29
4338	NYSE	TT	Wed, Sep 30, 2009	24.13	24.29	23.71	23.79
4337	NYSE	TT	Tue, Sep 29, 2009	24.28	24.44	24.00	24.11
4336	NYSE	TT	Mon, Sep 28, 2009	23.96	24.34	23.82	24.17
4335	NYSE	TT	Fri, Sep 25, 2009	23.65	24.06	23.58	23.90
4334	NYSE	TT	Thu, Sep 24, 2009	24.24	24.46	23.51	23.81
4333	NYSE	TT	Wed, Sep 23, 2009	24.72	24.77	24.17	24.20
4332	NYSE	TT	Tue, Sep 22, 2009	24.51	24.81	24.44	24.71
4331	NYSE	TT	Mon, Sep 21, 2009	24.58	24.76	24.39	24.41
4330	NYSE	TT	Fri, Sep 18, 2009	25.14	25.23	24.56	24.89
4329	NYSE	TT	Thu, Sep 17, 2009	25.34	25.56	24.97	25.11
4328	NYSE	TT	Wed, Sep 16, 2009	25.24	25.52	25.00	25.40
4327	NYSE	TT	Tue, Sep 15, 2009	25.14	25.36	24.87	25.23
4326	NYSE	TT	Mon, Sep 14, 2009	24.59	25.10	24.58	25.03
4325	NYSE	TT	Fri, Sep 11, 2009	24.72	25.11	24.72	24.89
4324	NYSE	TT	Thu, Sep 10, 2009	24.58	24.79	24.33	24.79
4323	NYSE	TT	Wed, Sep 9, 2009	24.48	24.79	24.31	24.65
4322	NYSE	TT	Tue, Sep 8, 2009	24.68	24.82	24.47	24.52
4321	NYSE	TT	Fri, Sep 4, 2009	23.92	24.33	23.91	24.24
4320	NYSE	TT	Thu, Sep 3, 2009	23.71	24.01	23.61	23.96
4319	NYSE	TT	Wed, Sep 2, 2009	23.54	23.84	23.40	23.49
4318	NYSE	TT	Tue, Sep 1, 2009	23.75	24.38	23.27	23.63
4317	NYSE	TT	Mon, Aug 31, 2009	23.98	24.03	23.66	23.96
4316	NYSE	TT	Fri, Aug 28, 2009	24.24	24.37	23.82	24.10
4315	NYSE	TT	Thu, Aug 27, 2009	23.93	24.19	23.75	24.09
4314	NYSE	TT	Wed, Aug 26, 2009	23.90	24.05	23.48	23.88
4313	NYSE	TT	Tue, Aug 25, 2009	23.95	24.34	23.89	24.05
4312	NYSE	TT	Mon, Aug 24, 2009	24.05	24.37	23.71	24.00
4311	NYSE	TT	Fri, Aug 21, 2009	23.68	24.41	23.61	24.06
4310	NYSE	TT	Thu, Aug 20, 2009	22.50	23.53	22.49	23.34
4309	NYSE	TT	Wed, Aug 19, 2009	22.15	22.65	21.95	22.51
4308	NYSE	TT	Tue, Aug 18, 2009	21.98	23.21	21.98	22.47
4307	NYSE	TT	Mon, Aug 17, 2009	21.88	22.14	21.59	21.95
4306	NYSE	TT	Fri, Aug 14, 2009	23.13	23.13	22.23	22.43
4305	NYSE	TT	Thu, Aug 13, 2009	22.58	23.18	22.51	23.04
4304	NYSE	TT	Wed, Aug 12, 2009	21.90	22.71	21.83	22.52
4303	NYSE	TT	Tue, Aug 11, 2009	22.00	22.11	21.36	21.75
4302	NYSE	TT	Mon, Aug 10, 2009	22.05	22.31	21.93	22.20
4301	NYSE	TT	Fri, Aug 7, 2009	22.82	22.82	22.09	22.35
4300	NYSE	TT	Thu, Aug 6, 2009	22.52	22.75	22.24	22.50
4299	NYSE	TT	Wed, Aug 5, 2009	22.50	22.62	21.81	22.49
4298	NYSE	TT	Tue, Aug 4, 2009	22.31	22.67	22.11	22.51
4297	NYSE	TT	Mon, Aug 3, 2009	22.55	22.80	22.41	22.52
4296	NYSE	TT	Fri, Jul 31, 2009	22.14	22.67	22.05	22.40
4295	NYSE	TT	Thu, Jul 30, 2009	21.95	22.52	21.76	22.26
4294	NYSE	TT	Wed, Jul 29, 2009	21.53	21.62	21.14	21.53
4293	NYSE	TT	Tue, Jul 28, 2009	21.27	21.71	21.07	21.68
4292	NYSE	TT	Mon, Jul 27, 2009	21.20	21.51	20.95	21.19
4291	NYSE	TT	Fri, Jul 24, 2009	19.67	21.45	19.67	21.32
4290	NYSE	TT	Thu, Jul 23, 2009	18.03	18.83	17.94	18.68
4289	NYSE	TT	Wed, Jul 22, 2009	17.93	18.27	17.84	18.09
4288	NYSE	TT	Tue, Jul 21, 2009	17.87	18.32	17.63	18.08
4287	NYSE	TT	Mon, Jul 20, 2009	17.02	17.71	17.00	17.66
4286	NYSE	TT	Fri, Jul 17, 2009	16.85	16.97	16.62	16.83
4285	NYSE	TT	Thu, Jul 16, 2009	16.40	16.90	16.32	16.84
4284	NYSE	TT	Wed, Jul 15, 2009	16.08	16.58	16.02	16.54
4283	NYSE	TT	Tue, Jul 14, 2009	15.68	15.94	15.56	15.85
4282	NYSE	TT	Mon, Jul 13, 2009	15.52	15.82	15.18	15.82
4281	NYSE	TT	Fri, Jul 10, 2009	15.11	15.48	15.11	15.42
4280	NYSE	TT	Thu, Jul 9, 2009	15.63	15.87	15.24	15.33
4279	NYSE	TT	Wed, Jul 8, 2009	15.64	15.90	15.18	15.40
4278	NYSE	TT	Tue, Jul 7, 2009	15.79	16.14	15.57	15.64
4277	NYSE	TT	Mon, Jul 6, 2009	16.11	16.11	15.34	15.77
4276	NYSE	TT	Thu, Jul 2, 2009	16.26	16.60	16.11	16.14
4275	NYSE	TT	Wed, Jul 1, 2009	16.49	16.73	16.32	16.60
4274	NYSE	TT	Tue, Jun 30, 2009	16.28	16.59	16.04	16.21
4273	NYSE	TT	Mon, Jun 29, 2009	16.59	16.83	16.28	16.45
4272	NYSE	TT	Fri, Jun 26, 2009	16.93	16.93	16.25	16.56
4271	NYSE	TT	Thu, Jun 25, 2009	16.54	17.04	16.27	16.99
4270	NYSE	TT	Wed, Jun 24, 2009	16.28	16.56	16.13	16.26
4269	NYSE	TT	Tue, Jun 23, 2009	15.96	16.25	15.85	15.98
4268	NYSE	TT	Mon, Jun 22, 2009	16.57	16.70	15.93	15.93
4267	NYSE	TT	Fri, Jun 19, 2009	16.77	16.99	16.60	16.83
4266	NYSE	TT	Thu, Jun 18, 2009	16.59	16.69	16.35	16.54
4265	NYSE	TT	Wed, Jun 17, 2009	16.84	17.01	16.45	16.67
4264	NYSE	TT	Tue, Jun 16, 2009	17.44	17.49	16.73	16.92
4263	NYSE	TT	Mon, Jun 15, 2009	17.56	17.73	17.11	17.32
4262	NYSE	TT	Fri, Jun 12, 2009	17.64	17.89	17.41	17.89
4261	NYSE	TT	Thu, Jun 11, 2009	17.52	17.94	17.41	17.74
4260	NYSE	TT	Wed, Jun 10, 2009	17.81	18.02	17.09	17.39
4259	NYSE	TT	Tue, Jun 9, 2009	17.65	18.00	17.43	17.71
4258	NYSE	TT	Mon, Jun 8, 2009	17.40	17.84	17.16	17.66
4257	NYSE	TT	Fri, Jun 5, 2009	17.57	17.87	17.33	17.67
4256	NYSE	TT	Thu, Jun 4, 2009	16.23	17.35	16.23	17.07
4255	NYSE	TT	Wed, Jun 3, 2009	16.53	16.75	16.11	16.38
4254	NYSE	TT	Tue, Jun 2, 2009	16.87	17.06	16.39	16.69
4253	NYSE	TT	Mon, Jun 1, 2009	16.14	17.20	15.91	16.81
4252	NYSE	TT	Fri, May 29, 2009	15.83	15.83	15.14	15.69
4251	NYSE	TT	Thu, May 28, 2009	15.97	16.14	15.21	15.71
4250	NYSE	TT	Wed, May 27, 2009	16.52	16.67	15.77	15.86
4249	NYSE	TT	Tue, May 26, 2009	16.23	16.82	16.12	16.49
4248	NYSE	TT	Fri, May 22, 2009	16.42	16.84	16.16	16.41
4247	NYSE	TT	Thu, May 21, 2009	16.69	16.80	16.00	16.35
4246	NYSE	TT	Wed, May 20, 2009	17.34	17.83	16.84	16.96
4245	NYSE	TT	Tue, May 19, 2009	16.92	17.32	16.63	17.12
4244	NYSE	TT	Mon, May 18, 2009	16.05	16.97	16.00	16.90
4243	NYSE	TT	Fri, May 15, 2009	15.76	16.50	15.73	15.94
4242	NYSE	TT	Thu, May 14, 2009	15.52	16.08	15.41	15.83
4241	NYSE	TT	Wed, May 13, 2009	16.15	16.19	15.16	15.60
4240	NYSE	TT	Tue, May 12, 2009	17.42	17.42	15.96	16.58
4239	NYSE	TT	Mon, May 11, 2009	17.70	17.97	17.16	17.35
4238	NYSE	TT	Fri, May 8, 2009	17.25	18.14	17.25	18.04
4237	NYSE	TT	Thu, May 7, 2009	18.53	18.63	16.59	16.83
4236	NYSE	TT	Wed, May 6, 2009	18.29	18.36	17.21	18.27
4235	NYSE	TT	Tue, May 5, 2009	17.96	18.11	17.51	18.02
4234	NYSE	TT	Mon, May 4, 2009	16.91	18.04	16.67	17.99
4233	NYSE	TT	Fri, May 1, 2009	16.86	17.32	16.61	16.99
4232	NYSE	TT	Thu, Apr 30, 2009	17.39	17.95	16.68	16.89
4231	NYSE	TT	Wed, Apr 29, 2009	16.15	17.28	16.15	17.04
4230	NYSE	TT	Tue, Apr 28, 2009	16.35	16.49	15.81	15.93
4229	NYSE	TT	Mon, Apr 27, 2009	16.52	17.21	16.31	16.48
4228	NYSE	TT	Fri, Apr 24, 2009	15.55	17.15	15.55	16.96
4227	NYSE	TT	Thu, Apr 23, 2009	15.03	15.60	14.69	15.56
4226	NYSE	TT	Wed, Apr 22, 2009	14.03	15.48	13.80	15.01
4225	NYSE	TT	Tue, Apr 21, 2009	12.13	13.10	12.13	12.98
4224	NYSE	TT	Mon, Apr 20, 2009	13.16	13.26	12.37	12.46
4223	NYSE	TT	Fri, Apr 17, 2009	13.33	13.68	13.03	13.46
4222	NYSE	TT	Thu, Apr 16, 2009	12.53	13.41	12.39	13.14
4221	NYSE	TT	Wed, Apr 15, 2009	12.30	12.58	12.28	12.56
4220	NYSE	TT	Tue, Apr 14, 2009	12.78	12.86	12.24	12.35
4219	NYSE	TT	Mon, Apr 13, 2009	12.78	12.94	12.38	12.82
4218	NYSE	TT	Thu, Apr 9, 2009	12.22	12.95	12.22	12.89
4217	NYSE	TT	Wed, Apr 8, 2009	12.00	12.01	11.72	11.95
4216	NYSE	TT	Tue, Apr 7, 2009	12.41	12.41	11.83	11.88
4215	NYSE	TT	Mon, Apr 6, 2009	12.76	12.80	12.27	12.65
4214	NYSE	TT	Fri, Apr 3, 2009	12.48	12.88	12.11	12.83
4213	NYSE	TT	Thu, Apr 2, 2009	11.59	12.85	11.37	12.41
4212	NYSE	TT	Wed, Apr 1, 2009	10.61	11.43	10.59	11.26
4211	NYSE	TT	Tue, Mar 31, 2009	10.40	11.02	10.28	10.71
4210	NYSE	TT	Mon, Mar 30, 2009	11.30	11.47	10.67	10.85
4209	NYSE	TT	Fri, Mar 27, 2009	11.87	11.91	11.51	11.60
4208	NYSE	TT	Thu, Mar 26, 2009	11.69	12.19	11.62	12.10
4207	NYSE	TT	Wed, Mar 25, 2009	11.75	12.23	11.11	11.57
4206	NYSE	TT	Tue, Mar 24, 2009	11.69	11.85	11.33	11.60
4205	NYSE	TT	Mon, Mar 23, 2009	11.10	11.85	11.10	11.85
4204	NYSE	TT	Fri, Mar 20, 2009	11.55	11.61	10.76	10.79
4203	NYSE	TT	Thu, Mar 19, 2009	11.52	11.64	11.17	11.47
4202	NYSE	TT	Wed, Mar 18, 2009	10.98	11.47	10.54	11.34
4201	NYSE	TT	Tue, Mar 17, 2009	10.85	10.94	10.26	10.93
4200	NYSE	TT	Mon, Mar 16, 2009	10.95	11.09	10.74	10.81
4199	NYSE	TT	Fri, Mar 13, 2009	10.90	11.00	10.54	10.76
4198	NYSE	TT	Thu, Mar 12, 2009	10.85	10.85	10.40	10.81
4197	NYSE	TT	Wed, Mar 11, 2009	10.64	10.99	10.40	10.85
4196	NYSE	TT	Tue, Mar 10, 2009	9.69	10.40	9.62	10.40
4195	NYSE	TT	Mon, Mar 9, 2009	9.04	9.77	8.97	9.45
4194	NYSE	TT	Fri, Mar 6, 2009	9.53	9.81	8.89	9.19
4193	NYSE	TT	Thu, Mar 5, 2009	9.95	10.32	9.33	9.43
4192	NYSE	TT	Wed, Mar 4, 2009	10.20	10.50	10.01	10.33
4191	NYSE	TT	Tue, Mar 3, 2009	10.27	10.47	9.51	9.82
4190	NYSE	TT	Mon, Mar 2, 2009	10.81	10.86	10.05	10.08
4189	NYSE	TT	Fri, Feb 27, 2009	11.06	11.46	10.98	11.00
4188	NYSE	TT	Thu, Feb 26, 2009	11.73	11.98	11.33	11.36
4187	NYSE	TT	Wed, Feb 25, 2009	11.82	12.05	11.43	11.54
4186	NYSE	TT	Tue, Feb 24, 2009	11.51	12.13	11.36	12.06
4185	NYSE	TT	Mon, Feb 23, 2009	12.42	12.49	11.38	11.41
4184	NYSE	TT	Fri, Feb 20, 2009	12.18	12.54	11.91	12.28
4183	NYSE	TT	Thu, Feb 19, 2009	13.04	13.25	12.35	12.45
4182	NYSE	TT	Wed, Feb 18, 2009	12.78	13.17	12.58	12.87
4181	NYSE	TT	Tue, Feb 17, 2009	12.91	13.12	12.60	12.65
4180	NYSE	TT	Fri, Feb 13, 2009	13.03	13.90	13.03	13.49
4179	NYSE	TT	Thu, Feb 12, 2009	13.51	13.52	12.61	13.18
4178	NYSE	TT	Wed, Feb 11, 2009	13.32	13.91	12.89	13.61
4177	NYSE	TT	Tue, Feb 10, 2009	13.02	13.25	11.90	12.09
4176	NYSE	TT	Mon, Feb 9, 2009	12.77	13.23	12.70	13.18
4175	NYSE	TT	Fri, Feb 6, 2009	12.49	12.96	12.44	12.75
4174	NYSE	TT	Thu, Feb 5, 2009	12.45	12.68	11.87	12.49
4173	NYSE	TT	Wed, Feb 4, 2009	12.68	13.07	12.51	12.56
4172	NYSE	TT	Tue, Feb 3, 2009	12.50	12.59	12.24	12.48
4171	NYSE	TT	Mon, Feb 2, 2009	12.47	12.61	12.18	12.35
4170	NYSE	TT	Fri, Jan 30, 2009	13.10	13.17	12.51	12.58
4169	NYSE	TT	Thu, Jan 29, 2009	13.51	13.64	12.84	12.98
4168	NYSE	TT	Wed, Jan 28, 2009	13.38	14.16	13.32	13.79
4167	NYSE	TT	Tue, Jan 27, 2009	12.97	13.34	12.83	13.10
4166	NYSE	TT	Mon, Jan 26, 2009	12.94	13.33	12.63	12.89
4165	NYSE	TT	Fri, Jan 23, 2009	12.50	13.16	12.46	12.94
4164	NYSE	TT	Thu, Jan 22, 2009	13.02	13.27	12.51	12.89
4163	NYSE	TT	Wed, Jan 21, 2009	13.61	13.61	13.00	13.23
4162	NYSE	TT	Tue, Jan 20, 2009	13.96	13.96	13.30	13.36
4161	NYSE	TT	Fri, Jan 16, 2009	14.19	14.24	13.43	13.96
4160	NYSE	TT	Thu, Jan 15, 2009	13.53	14.07	13.10	13.90
4159	NYSE	TT	Wed, Jan 14, 2009	13.93	14.08	13.43	13.58
4158	NYSE	TT	Tue, Jan 13, 2009	14.18	14.51	13.92	14.13
4157	NYSE	TT	Mon, Jan 12, 2009	15.14	15.42	14.20	14.29
4156	NYSE	TT	Fri, Jan 9, 2009	15.52	15.67	14.93	15.53
4155	NYSE	TT	Thu, Jan 8, 2009	14.83	15.66	14.75	15.46
4154	NYSE	TT	Wed, Jan 7, 2009	14.76	15.35	14.66	15.06
4153	NYSE	TT	Tue, Jan 6, 2009	14.76	14.99	14.31	14.71
4152	NYSE	TT	Mon, Jan 5, 2009	14.55	14.89	14.27	14.65
4151	NYSE	TT	Fri, Jan 2, 2009	13.75	14.67	13.48	14.60
4150	NYSE	TT	Wed, Dec 31, 2008	13.27	13.86	13.20	13.46
4149	NYSE	TT	Tue, Dec 30, 2008	12.52	13.26	12.52	13.26
4148	NYSE	TT	Mon, Dec 29, 2008	12.88	12.88	12.32	12.60
4147	NYSE	TT	Fri, Dec 26, 2008	12.67	12.96	12.65	12.92
4146	NYSE	TT	Wed, Dec 24, 2008	12.51	12.72	12.37	12.65
4145	NYSE	TT	Tue, Dec 23, 2008	12.37	12.70	12.23	12.40
4144	NYSE	TT	Mon, Dec 22, 2008	12.81	12.81	12.19	12.44
4143	NYSE	TT	Fri, Dec 19, 2008	12.28	12.82	12.26	12.67
4142	NYSE	TT	Thu, Dec 18, 2008	12.33	12.69	11.83	12.09
4141	NYSE	TT	Wed, Dec 17, 2008	12.09	12.88	11.99	12.68
4140	NYSE	TT	Tue, Dec 16, 2008	11.91	12.38	11.54	12.33
4139	NYSE	TT	Mon, Dec 15, 2008	12.30	12.34	11.53	11.75
4138	NYSE	TT	Fri, Dec 12, 2008	11.59	12.23	11.19	12.13
4137	NYSE	TT	Thu, Dec 11, 2008	12.83	12.84	11.68	11.88
4136	NYSE	TT	Wed, Dec 10, 2008	12.66	13.21	12.58	12.93
4135	NYSE	TT	Tue, Dec 9, 2008	12.45	13.14	12.17	12.52
4134	NYSE	TT	Mon, Dec 8, 2008	12.37	13.10	12.37	12.63
4133	NYSE	TT	Fri, Dec 5, 2008	11.11	12.05	11.05	11.98
4132	NYSE	TT	Thu, Dec 4, 2008	11.60	12.12	11.05	11.33
4131	NYSE	TT	Wed, Dec 3, 2008	11.32	11.84	11.05	11.78
4130	NYSE	TT	Tue, Dec 2, 2008	11.51	11.70	11.03	11.61
4129	NYSE	TT	Mon, Dec 1, 2008	11.79	11.85	11.26	11.26
4128	NYSE	TT	Fri, Nov 28, 2008	11.56	12.44	11.43	12.16
4127	NYSE	TT	Wed, Nov 26, 2008	10.50	11.55	10.30	11.48
4126	NYSE	TT	Tue, Nov 25, 2008	11.05	11.41	10.24	10.75
4125	NYSE	TT	Mon, Nov 24, 2008	10.40	11.16	10.20	10.95
4124	NYSE	TT	Fri, Nov 21, 2008	9.91	10.00	9.12	9.96
4123	NYSE	TT	Thu, Nov 20, 2008	10.71	10.73	9.29	9.37
4122	NYSE	TT	Wed, Nov 19, 2008	11.57	11.83	10.64	10.68
4121	NYSE	TT	Tue, Nov 18, 2008	11.77	12.03	11.15	11.64
4120	NYSE	TT	Mon, Nov 17, 2008	11.64	12.34	11.43	11.68
4119	NYSE	TT	Fri, Nov 14, 2008	12.33	12.60	11.43	11.72
4118	NYSE	TT	Thu, Nov 13, 2008	11.59	12.63	11.00	12.63
4117	NYSE	TT	Wed, Nov 12, 2008	12.22	12.29	11.44	11.52
4116	NYSE	TT	Tue, Nov 11, 2008	12.86	12.93	12.07	12.43
4115	NYSE	TT	Mon, Nov 10, 2008	14.04	14.16	12.93	13.12
4114	NYSE	TT	Fri, Nov 7, 2008	12.81	13.32	12.57	13.19
4113	NYSE	TT	Thu, Nov 6, 2008	13.77	13.93	12.48	12.57
4112	NYSE	TT	Wed, Nov 5, 2008	14.30	14.91	13.71	13.89
4111	NYSE	TT	Tue, Nov 4, 2008	14.17	14.58	13.63	14.52
4110	NYSE	TT	Mon, Nov 3, 2008	14.29	14.58	13.73	13.82
4109	NYSE	TT	Fri, Oct 31, 2008	14.11	14.82	13.93	14.31
4108	NYSE	TT	Thu, Oct 30, 2008	13.75	14.34	13.62	14.13
4107	NYSE	TT	Wed, Oct 29, 2008	13.84	13.93	13.17	13.20
4106	NYSE	TT	Tue, Oct 28, 2008	12.82	13.93	12.06	13.93
4105	NYSE	TT	Mon, Oct 27, 2008	12.96	13.35	12.40	12.42
4104	NYSE	TT	Fri, Oct 24, 2008	12.80	13.68	12.34	13.24
4103	NYSE	TT	Thu, Oct 23, 2008	14.95	15.13	13.46	14.07
4102	NYSE	TT	Wed, Oct 22, 2008	15.31	15.41	14.12	14.57
4101	NYSE	TT	Tue, Oct 21, 2008	15.65	16.18	15.34	15.68
4100	NYSE	TT	Mon, Oct 20, 2008	16.19	16.47	15.42	15.92
4099	NYSE	TT	Fri, Oct 17, 2008	15.31	16.71	14.38	15.96
4098	NYSE	TT	Thu, Oct 16, 2008	15.17	15.83	13.93	15.14
4097	NYSE	TT	Wed, Oct 15, 2008	16.72	17.18	15.02	15.11
4096	NYSE	TT	Tue, Oct 14, 2008	18.03	21.22	16.94	17.22
4095	NYSE	TT	Mon, Oct 13, 2008	16.37	18.17	16.37	18.08
4094	NYSE	TT	Fri, Oct 10, 2008	15.71	16.84	13.86	15.65
4093	NYSE	TT	Thu, Oct 9, 2008	19.21	19.21	16.23	16.26
4092	NYSE	TT	Wed, Oct 8, 2008	18.25	19.28	17.60	18.76
4091	NYSE	TT	Tue, Oct 7, 2008	20.60	20.95	18.59	18.63
4090	NYSE	TT	Mon, Oct 6, 2008	20.67	20.82	18.65	20.15
4089	NYSE	TT	Fri, Oct 3, 2008	21.80	22.62	21.12	21.24
4088	NYSE	TT	Thu, Oct 2, 2008	22.72	22.72	21.25	21.37
4087	NYSE	TT	Wed, Oct 1, 2008	23.65	23.74	22.69	22.85
4086	NYSE	TT	Tue, Sep 30, 2008	23.28	24.32	23.16	24.18
4085	NYSE	TT	Mon, Sep 29, 2008	24.45	24.55	22.64	23.16
4084	NYSE	TT	Fri, Sep 26, 2008	24.73	25.00	24.22	24.84
4083	NYSE	TT	Thu, Sep 25, 2008	25.59	25.72	25.04	25.20
4082	NYSE	TT	Wed, Sep 24, 2008	25.45	25.54	24.61	25.31
4081	NYSE	TT	Tue, Sep 23, 2008	26.45	26.85	25.12	25.30
4080	NYSE	TT	Mon, Sep 22, 2008	27.89	28.04	26.38	26.45
4079	NYSE	TT	Fri, Sep 19, 2008	28.76	29.53	25.25	28.26
4078	NYSE	TT	Thu, Sep 18, 2008	25.76	26.90	24.26	26.80
4077	NYSE	TT	Wed, Sep 17, 2008	25.93	26.31	25.07	25.10
4076	NYSE	TT	Tue, Sep 16, 2008	25.98	26.94	25.67	26.48
4075	NYSE	TT	Mon, Sep 15, 2008	27.07	27.45	26.39	26.52
4074	NYSE	TT	Fri, Sep 12, 2008	27.18	27.89	26.93	27.89
4073	NYSE	TT	Thu, Sep 11, 2008	26.97	27.56	26.31	27.44
4072	NYSE	TT	Wed, Sep 10, 2008	26.71	27.47	26.57	27.16
4071	NYSE	TT	Tue, Sep 9, 2008	28.00	28.13	26.43	26.43
4070	NYSE	TT	Mon, Sep 8, 2008	28.61	28.65	27.64	27.86
4069	NYSE	TT	Fri, Sep 5, 2008	27.18	27.66	26.86	27.52
4068	NYSE	TT	Thu, Sep 4, 2008	28.12	28.17	26.96	27.34
4067	NYSE	TT	Wed, Sep 3, 2008	28.32	28.63	28.10	28.37
4066	NYSE	TT	Tue, Sep 2, 2008	28.95	29.27	27.97	28.32
4065	NYSE	TT	Fri, Aug 29, 2008	29.13	29.25	28.65	28.65
4064	NYSE	TT	Thu, Aug 28, 2008	28.69	29.29	28.68	29.08
4063	NYSE	TT	Wed, Aug 27, 2008	28.28	28.63	28.20	28.56
4062	NYSE	TT	Tue, Aug 26, 2008	28.55	28.65	27.97	28.18
4061	NYSE	TT	Mon, Aug 25, 2008	29.44	29.46	28.30	28.52
4060	NYSE	TT	Fri, Aug 22, 2008	29.87	29.88	29.28	29.45
4059	NYSE	TT	Thu, Aug 21, 2008	29.29	29.80	29.13	29.68
4058	NYSE	TT	Wed, Aug 20, 2008	29.63	29.85	28.95	29.60
4057	NYSE	TT	Tue, Aug 19, 2008	30.19	30.37	29.33	29.48
4056	NYSE	TT	Mon, Aug 18, 2008	31.33	31.63	30.04	30.45
4055	NYSE	TT	Fri, Aug 15, 2008	30.79	31.92	30.79	31.16
4054	NYSE	TT	Thu, Aug 14, 2008	30.12	30.64	29.72	30.57
4053	NYSE	TT	Wed, Aug 13, 2008	30.57	30.57	29.76	30.30
4052	NYSE	TT	Tue, Aug 12, 2008	30.98	31.20	30.63	30.78
4051	NYSE	TT	Mon, Aug 11, 2008	30.50	31.29	30.12	31.12
4050	NYSE	TT	Fri, Aug 8, 2008	28.87	30.80	28.71	30.55
4049	NYSE	TT	Thu, Aug 7, 2008	29.28	29.36	28.78	28.90
4048	NYSE	TT	Wed, Aug 6, 2008	28.38	29.92	28.38	29.65
4047	NYSE	TT	Tue, Aug 5, 2008	28.43	28.74	28.35	28.46
4046	NYSE	TT	Mon, Aug 4, 2008	28.55	28.96	28.05	28.22
4045	NYSE	TT	Fri, Aug 1, 2008	29.53	29.88	28.59	28.64
4044	NYSE	TT	Thu, Jul 31, 2008	28.44	29.11	27.80	27.93
4043	NYSE	TT	Wed, Jul 30, 2008	28.81	29.18	28.28	28.68
4042	NYSE	TT	Tue, Jul 29, 2008	27.73	28.70	27.70	28.66
4041	NYSE	TT	Mon, Jul 28, 2008	28.11	28.47	27.73	27.73
4040	NYSE	TT	Fri, Jul 25, 2008	28.66	28.71	27.94	28.16
4039	NYSE	TT	Thu, Jul 24, 2008	28.86	29.15	27.79	28.10
4038	NYSE	TT	Wed, Jul 23, 2008	27.99	28.80	27.70	28.79
4037	NYSE	TT	Tue, Jul 22, 2008	27.97	28.08	27.46	28.01
4036	NYSE	TT	Mon, Jul 21, 2008	27.93	28.07	27.66	28.04
4035	NYSE	TT	Fri, Jul 18, 2008	28.70	28.94	27.85	27.93
4034	NYSE	TT	Thu, Jul 17, 2008	27.15	28.66	27.15	28.56
4033	NYSE	TT	Wed, Jul 16, 2008	26.57	27.30	26.30	27.25
4032	NYSE	TT	Tue, Jul 15, 2008	27.00	27.15	26.04	26.73
4031	NYSE	TT	Mon, Jul 14, 2008	27.22	27.33	26.62	27.16
4030	NYSE	TT	Fri, Jul 11, 2008	27.21	27.50	26.50	26.94
4029	NYSE	TT	Thu, Jul 10, 2008	27.59	27.80	26.98	27.47
4028	NYSE	TT	Wed, Jul 9, 2008	28.42	29.63	27.54	27.54
4027	NYSE	TT	Tue, Jul 8, 2008	28.37	28.88	27.59	28.34
4026	NYSE	TT	Mon, Jul 7, 2008	28.82	29.11	28.21	28.59
4025	NYSE	TT	Thu, Jul 3, 2008	27.81	28.83	27.81	28.43
4024	NYSE	TT	Wed, Jul 2, 2008	28.66	28.81	27.59	27.63
4023	NYSE	TT	Tue, Jul 1, 2008	28.70	28.73	27.99	28.73
4022	NYSE	TT	Mon, Jun 30, 2008	28.61	29.25	28.41	29.04
4021	NYSE	TT	Fri, Jun 27, 2008	28.80	29.18	28.35	28.60
4020	NYSE	TT	Thu, Jun 26, 2008	29.58	30.20	28.66	28.76
4019	NYSE	TT	Wed, Jun 25, 2008	30.17	30.35	29.63	29.69
4018	NYSE	TT	Tue, Jun 24, 2008	30.66	30.66	29.99	30.11
4017	NYSE	TT	Mon, Jun 23, 2008	30.42	30.61	30.08	30.56
4016	NYSE	TT	Fri, Jun 20, 2008	30.38	30.51	30.03	30.21
4015	NYSE	TT	Thu, Jun 19, 2008	29.84	30.77	29.73	30.55
4014	NYSE	TT	Wed, Jun 18, 2008	30.17	30.17	29.64	29.91
4013	NYSE	TT	Tue, Jun 17, 2008	30.64	30.81	30.16	30.21
4012	NYSE	TT	Mon, Jun 16, 2008	31.32	31.32	30.51	30.65
4011	NYSE	TT	Fri, Jun 13, 2008	30.24	31.22	30.02	30.84
4010	NYSE	TT	Thu, Jun 12, 2008	29.98	30.75	29.80	29.98
4009	NYSE	TT	Wed, Jun 11, 2008	31.02	31.05	29.53	29.53
4008	NYSE	TT	Tue, Jun 10, 2008	30.64	31.50	30.64	31.01
4007	NYSE	TT	Mon, Jun 9, 2008	32.83	33.02	30.45	30.71
4006	NYSE	TT	Fri, Jun 6, 2008	34.31	34.49	32.93	33.13
4005	NYSE	TT	Thu, Jun 5, 2008	33.82	34.15	33.34	34.00
4004	NYSE	TT	Wed, Jun 4, 2008	33.60	33.99	33.35	33.51
4003	NYSE	TT	Tue, Jun 3, 2008	33.86	34.29	33.46	33.76
4002	NYSE	TT	Mon, Jun 2, 2008	34.10	34.13	33.37	33.67
4001	NYSE	TT	Fri, May 30, 2008	34.09	34.45	33.85	34.17
4000	NYSE	TT	Thu, May 29, 2008	34.06	34.23	33.41	33.99
3999	NYSE	TT	Wed, May 28, 2008	33.75	34.13	33.44	34.07
3998	NYSE	TT	Tue, May 27, 2008	33.26	33.56	32.83	33.45
3997	NYSE	TT	Fri, May 23, 2008	33.47	33.47	32.67	33.18
3996	NYSE	TT	Thu, May 22, 2008	34.13	34.29	33.42	33.57
3995	NYSE	TT	Wed, May 21, 2008	34.51	35.00	33.95	34.06
3994	NYSE	TT	Tue, May 20, 2008	35.58	35.58	34.44	34.68
3993	NYSE	TT	Mon, May 19, 2008	35.69	36.20	35.43	35.66
3992	NYSE	TT	Fri, May 16, 2008	35.35	35.62	35.00	35.57
3991	NYSE	TT	Thu, May 15, 2008	34.42	34.81	34.18	34.71
3990	NYSE	TT	Wed, May 14, 2008	34.41	34.98	34.30	34.47
3989	NYSE	TT	Tue, May 13, 2008	34.17	34.55	33.89	34.47
3988	NYSE	TT	Mon, May 12, 2008	33.02	34.22	32.85	34.03
3987	NYSE	TT	Fri, May 9, 2008	32.99	33.20	32.66	32.99
3986	NYSE	TT	Thu, May 8, 2008	33.53	33.60	32.97	33.23
3985	NYSE	TT	Wed, May 7, 2008	33.92	34.20	33.27	33.34
3984	NYSE	TT	Tue, May 6, 2008	33.96	34.06	33.45	33.95
3983	NYSE	TT	Mon, May 5, 2008	33.87	34.50	33.55	34.18
3982	NYSE	TT	Fri, May 2, 2008	35.27	35.58	34.52	34.90
3981	NYSE	TT	Thu, May 1, 2008	34.64	35.04	34.05	34.86
3980	NYSE	TT	Wed, Apr 30, 2008	33.55	35.29	33.02	34.43
3979	NYSE	TT	Tue, Apr 29, 2008	33.93	34.22	32.92	33.02
3978	NYSE	TT	Mon, Apr 28, 2008	33.44	34.27	33.44	33.99
3977	NYSE	TT	Fri, Apr 25, 2008	33.36	33.80	32.90	33.44
3976	NYSE	TT	Thu, Apr 24, 2008	33.98	34.13	32.95	33.27
3975	NYSE	TT	Wed, Apr 23, 2008	34.72	34.83	33.54	33.82
3974	NYSE	TT	Tue, Apr 22, 2008	35.69	35.69	34.50	34.81
3973	NYSE	TT	Mon, Apr 21, 2008	35.44	35.75	35.14	35.63
3972	NYSE	TT	Fri, Apr 18, 2008	35.61	36.19	35.40	35.61
3971	NYSE	TT	Thu, Apr 17, 2008	35.24	35.24	34.44	35.01
3970	NYSE	TT	Wed, Apr 16, 2008	34.15	35.50	34.15	35.41
3969	NYSE	TT	Tue, Apr 15, 2008	33.82	33.96	33.14	33.79
3968	NYSE	TT	Mon, Apr 14, 2008	33.67	33.86	33.30	33.48
3967	NYSE	TT	Fri, Apr 11, 2008	33.98	33.98	33.30	33.54
3966	NYSE	TT	Thu, Apr 10, 2008	34.10	34.61	33.70	34.46
3965	NYSE	TT	Wed, Apr 9, 2008	34.98	35.06	33.99	34.28
3964	NYSE	TT	Tue, Apr 8, 2008	35.34	35.34	34.57	34.82
3963	NYSE	TT	Mon, Apr 7, 2008	36.34	36.34	35.34	35.52
3962	NYSE	TT	Fri, Apr 4, 2008	35.54	36.26	35.21	36.14
3961	NYSE	TT	Thu, Apr 3, 2008	35.30	35.65	35.25	35.42
3960	NYSE	TT	Wed, Apr 2, 2008	36.08	36.29	35.33	35.58
3959	NYSE	TT	Tue, Apr 1, 2008	34.89	36.06	34.66	36.06
3958	NYSE	TT	Mon, Mar 31, 2008	34.04	34.75	33.93	34.58
3957	NYSE	TT	Fri, Mar 28, 2008	33.97	34.30	33.63	33.99
3956	NYSE	TT	Thu, Mar 27, 2008	34.48	34.48	33.32	33.75
3955	NYSE	TT	Wed, Mar 26, 2008	34.91	34.91	33.86	34.32
3954	NYSE	TT	Tue, Mar 25, 2008	34.08	35.10	33.91	34.96
3953	NYSE	TT	Mon, Mar 24, 2008	33.44	34.23	33.40	34.13
3952	NYSE	TT	Thu, Mar 20, 2008	32.97	33.51	32.54	33.37
3951	NYSE	TT	Wed, Mar 19, 2008	34.62	34.75	32.94	32.97
3950	NYSE	TT	Tue, Mar 18, 2008	33.89	34.60	33.38	34.51
3949	NYSE	TT	Mon, Mar 17, 2008	32.61	33.80	32.27	33.36
3948	NYSE	TT	Fri, Mar 14, 2008	34.53	34.70	32.85	33.47
3947	NYSE	TT	Thu, Mar 13, 2008	33.51	34.49	32.84	34.35
3946	NYSE	TT	Wed, Mar 12, 2008	33.64	34.52	33.62	33.92
3945	NYSE	TT	Tue, Mar 11, 2008	32.64	33.42	32.31	33.42
3944	NYSE	TT	Mon, Mar 10, 2008	33.28	33.32	31.91	31.98
3943	NYSE	TT	Fri, Mar 7, 2008	32.76	33.69	32.48	33.26
3942	NYSE	TT	Thu, Mar 6, 2008	33.19	33.37	32.79	33.09
3941	NYSE	TT	Wed, Mar 5, 2008	32.66	33.36	32.55	33.29
3940	NYSE	TT	Tue, Mar 4, 2008	32.97	33.12	31.90	32.64
3939	NYSE	TT	Mon, Mar 3, 2008	32.53	33.13	32.13	33.09
3938	NYSE	TT	Fri, Feb 29, 2008	32.61	33.11	31.95	32.47
3937	NYSE	TT	Thu, Feb 28, 2008	32.77	33.48	32.58	33.39
3936	NYSE	TT	Wed, Feb 27, 2008	31.77	33.58	31.71	32.95
3935	NYSE	TT	Tue, Feb 26, 2008	31.19	32.36	30.95	32.02
3934	NYSE	TT	Mon, Feb 25, 2008	30.50	31.38	30.05	31.33
3933	NYSE	TT	Fri, Feb 22, 2008	30.57	30.64	29.76	30.54
3932	NYSE	TT	Thu, Feb 21, 2008	30.56	31.02	30.20	30.36
3931	NYSE	TT	Wed, Feb 20, 2008	30.47	30.62	30.01	30.50
3930	NYSE	TT	Tue, Feb 19, 2008	30.78	31.30	30.53	30.67
3929	NYSE	TT	Fri, Feb 15, 2008	30.62	30.62	29.89	30.50
3928	NYSE	TT	Thu, Feb 14, 2008	31.57	31.57	30.55	30.70
3927	NYSE	TT	Wed, Feb 13, 2008	30.35	31.02	30.19	31.02
3926	NYSE	TT	Tue, Feb 12, 2008	29.17	30.42	29.17	29.92
3925	NYSE	TT	Mon, Feb 11, 2008	28.85	29.10	28.34	29.03
3924	NYSE	TT	Fri, Feb 8, 2008	29.59	29.66	28.84	29.00
3923	NYSE	TT	Thu, Feb 7, 2008	29.78	30.22	29.29	29.69
3922	NYSE	TT	Wed, Feb 6, 2008	29.96	30.91	29.84	30.01
3921	NYSE	TT	Tue, Feb 5, 2008	29.67	30.09	29.24	29.76
3920	NYSE	TT	Mon, Feb 4, 2008	30.41	30.54	29.98	30.40
3919	NYSE	TT	Fri, Feb 1, 2008	30.88	30.88	29.43	30.41
3918	NYSE	TT	Thu, Jan 31, 2008	29.76	30.84	29.25	30.64
3917	NYSE	TT	Wed, Jan 30, 2008	30.74	30.98	30.06	30.26
3916	NYSE	TT	Tue, Jan 29, 2008	30.57	31.08	30.50	30.81
3915	NYSE	TT	Mon, Jan 28, 2008	30.05	30.43	29.09	30.32
3914	NYSE	TT	Fri, Jan 25, 2008	30.63	31.02	29.88	30.06
3913	NYSE	TT	Thu, Jan 24, 2008	30.63	30.70	29.84	30.15
3912	NYSE	TT	Wed, Jan 23, 2008	28.17	30.55	27.60	30.45
3911	NYSE	TT	Tue, Jan 22, 2008	26.95	29.50	26.73	29.01
3910	NYSE	TT	Fri, Jan 18, 2008	29.39	29.55	28.08	28.81
3909	NYSE	TT	Thu, Jan 17, 2008	30.75	31.06	28.48	28.53
3908	NYSE	TT	Wed, Jan 16, 2008	30.78	31.36	30.05	30.48
3907	NYSE	TT	Tue, Jan 15, 2008	30.85	31.65	30.53	30.98
3906	NYSE	TT	Mon, Jan 14, 2008	31.72	32.25	31.42	32.12
3905	NYSE	TT	Fri, Jan 11, 2008	31.15	31.95	31.02	31.41
3904	NYSE	TT	Thu, Jan 10, 2008	30.94	31.76	30.30	31.37
3903	NYSE	TT	Wed, Jan 9, 2008	31.02	31.42	29.60	30.45
3902	NYSE	TT	Tue, Jan 8, 2008	31.96	32.19	30.69	31.02
3901	NYSE	TT	Mon, Jan 7, 2008	33.20	33.50	31.64	31.86
3900	NYSE	TT	Fri, Jan 4, 2008	34.13	34.20	32.96	33.06
3899	NYSE	TT	Thu, Jan 3, 2008	35.01	35.01	34.29	34.35
3898	NYSE	TT	Wed, Jan 2, 2008	36.02	36.13	34.68	34.83
3897	NYSE	TT	Mon, Dec 31, 2007	36.17	36.38	36.00	36.05
3896	NYSE	TT	Fri, Dec 28, 2007	36.01	36.46	35.93	36.22
3895	NYSE	TT	Thu, Dec 27, 2007	36.46	36.49	35.89	36.01
3894	NYSE	TT	Wed, Dec 26, 2007	36.31	36.66	36.26	36.49
3893	NYSE	TT	Mon, Dec 24, 2007	35.74	36.70	35.69	36.55
3892	NYSE	TT	Fri, Dec 21, 2007	35.31	35.84	34.89	35.59
3891	NYSE	TT	Thu, Dec 20, 2007	35.30	35.30	34.29	34.70
3890	NYSE	TT	Wed, Dec 19, 2007	34.67	35.19	34.24	34.97
3889	NYSE	TT	Tue, Dec 18, 2007	34.67	34.67	33.48	34.34
3888	NYSE	TT	Mon, Dec 17, 2007	35.57	36.27	33.31	33.82
3887	NYSE	TT	Fri, Dec 14, 2007	38.66	38.88	38.02	38.15
3886	NYSE	TT	Thu, Dec 13, 2007	38.73	39.37	38.56	38.95
3885	NYSE	TT	Wed, Dec 12, 2007	39.70	39.82	38.32	38.79
3884	NYSE	TT	Tue, Dec 11, 2007	40.50	40.50	38.51	38.76
3883	NYSE	TT	Mon, Dec 10, 2007	40.34	40.50	39.81	40.36
3882	NYSE	TT	Fri, Dec 7, 2007	40.25	40.38	39.56	40.24
3881	NYSE	TT	Thu, Dec 6, 2007	39.81	40.29	39.69	40.09
3880	NYSE	TT	Wed, Dec 5, 2007	40.22	40.33	39.57	39.98
3879	NYSE	TT	Tue, Dec 4, 2007	39.25	40.32	39.25	39.94
3878	NYSE	TT	Mon, Dec 3, 2007	39.67	40.12	39.31	39.56
3877	NYSE	TT	Fri, Nov 30, 2007	40.32	40.46	39.54	40.06
3876	NYSE	TT	Thu, Nov 29, 2007	39.67	40.33	39.56	39.77
3875	NYSE	TT	Wed, Nov 28, 2007	38.89	39.93	38.63	39.84
3874	NYSE	TT	Tue, Nov 27, 2007	37.76	38.77	37.76	38.53
3873	NYSE	TT	Mon, Nov 26, 2007	37.71	38.87	37.49	37.80
3872	NYSE	TT	Fri, Nov 23, 2007	37.44	37.84	37.26	37.78
3871	NYSE	TT	Wed, Nov 21, 2007	38.02	38.13	37.27	37.27
3870	NYSE	TT	Tue, Nov 20, 2007	37.31	38.64	37.31	38.42
3869	NYSE	TT	Mon, Nov 19, 2007	37.58	37.79	37.08	37.33
3868	NYSE	TT	Fri, Nov 16, 2007	38.67	38.77	37.44	37.86
3867	NYSE	TT	Thu, Nov 15, 2007	38.59	39.22	38.17	38.32
3866	NYSE	TT	Wed, Nov 14, 2007	38.68	39.39	38.27	38.80
3865	NYSE	TT	Tue, Nov 13, 2007	38.26	38.66	38.14	38.48
3864	NYSE	TT	Mon, Nov 12, 2007	37.86	38.79	37.71	38.02
3863	NYSE	TT	Fri, Nov 9, 2007	37.91	38.53	37.70	37.94
3862	NYSE	TT	Thu, Nov 8, 2007	38.79	38.98	38.05	38.49
3861	NYSE	TT	Wed, Nov 7, 2007	38.59	39.80	38.59	38.82
3860	NYSE	TT	Tue, Nov 6, 2007	39.15	40.08	38.70	39.93
3859	NYSE	TT	Mon, Nov 5, 2007	37.49	39.52	37.49	39.18
3858	NYSE	TT	Fri, Nov 2, 2007	38.94	39.57	38.45	39.22
3857	NYSE	TT	Thu, Nov 1, 2007	38.73	39.22	38.51	38.73
3856	NYSE	TT	Wed, Oct 31, 2007	39.02	39.33	38.35	39.06
3855	NYSE	TT	Tue, Oct 30, 2007	40.01	40.50	38.70	38.83
3854	NYSE	TT	Mon, Oct 29, 2007	39.81	40.49	39.56	40.29
3853	NYSE	TT	Fri, Oct 26, 2007	39.22	39.65	38.91	39.52
3852	NYSE	TT	Thu, Oct 25, 2007	39.25	39.67	38.18	38.56
3851	NYSE	TT	Wed, Oct 24, 2007	39.51	40.01	38.91	39.40
3850	NYSE	TT	Tue, Oct 23, 2007	38.91	39.74	38.01	39.72
3849	NYSE	TT	Mon, Oct 22, 2007	37.90	38.95	37.87	38.77
3848	NYSE	TT	Fri, Oct 19, 2007	40.22	40.30	38.39	38.39
3847	NYSE	TT	Thu, Oct 18, 2007	40.06	40.82	39.91	40.63
3846	NYSE	TT	Wed, Oct 17, 2007	41.11	41.12	39.86	40.19
3845	NYSE	TT	Tue, Oct 16, 2007	40.73	40.90	40.34	40.70
3844	NYSE	TT	Mon, Oct 15, 2007	41.04	41.20	40.31	40.79
3843	NYSE	TT	Fri, Oct 12, 2007	41.27	41.54	40.86	41.18
3842	NYSE	TT	Thu, Oct 11, 2007	42.40	42.54	41.17	41.33
3841	NYSE	TT	Wed, Oct 10, 2007	42.14	42.34	41.33	42.12
3840	NYSE	TT	Tue, Oct 9, 2007	42.43	42.61	41.77	42.15
3839	NYSE	TT	Mon, Oct 8, 2007	42.86	43.40	42.26	42.40
3838	NYSE	TT	Fri, Oct 5, 2007	42.09	43.23	42.03	43.09
3837	NYSE	TT	Thu, Oct 4, 2007	41.78	41.84	41.40	41.77
3836	NYSE	TT	Wed, Oct 3, 2007	41.92	42.01	40.18	41.39
3835	NYSE	TT	Tue, Oct 2, 2007	42.61	42.68	41.97	42.12
3834	NYSE	TT	Mon, Oct 1, 2007	42.04	42.67	41.89	42.58
3833	NYSE	TT	Fri, Sep 28, 2007	41.71	42.50	41.43	42.26
3832	NYSE	TT	Thu, Sep 27, 2007	41.47	42.55	41.12	41.88
3831	NYSE	TT	Wed, Sep 26, 2007	41.73	42.16	41.23	41.39
3830	NYSE	TT	Tue, Sep 25, 2007	41.40	41.73	41.17	41.61
3829	NYSE	TT	Mon, Sep 24, 2007	41.74	42.09	41.52	41.71
3828	NYSE	TT	Fri, Sep 21, 2007	41.88	42.00	41.49	41.74
3827	NYSE	TT	Thu, Sep 20, 2007	42.09	42.34	41.60	41.73
3826	NYSE	TT	Wed, Sep 19, 2007	42.27	42.54	41.71	42.19
3825	NYSE	TT	Tue, Sep 18, 2007	40.57	42.18	40.45	42.05
3824	NYSE	TT	Mon, Sep 17, 2007	40.69	41.00	39.82	40.35
3823	NYSE	TT	Fri, Sep 14, 2007	39.88	40.67	39.81	40.59
3822	NYSE	TT	Thu, Sep 13, 2007	40.11	40.57	39.84	40.20
3821	NYSE	TT	Wed, Sep 12, 2007	40.17	40.66	39.77	39.85
3820	NYSE	TT	Tue, Sep 11, 2007	40.00	40.53	39.68	40.36
3819	NYSE	TT	Mon, Sep 10, 2007	40.15	40.53	39.21	39.75
3818	NYSE	TT	Fri, Sep 7, 2007	40.19	40.27	39.44	39.96
3817	NYSE	TT	Thu, Sep 6, 2007	40.06	40.94	40.06	40.81
3816	NYSE	TT	Wed, Sep 5, 2007	40.09	40.67	39.64	40.07
3815	NYSE	TT	Tue, Sep 4, 2007	40.29	40.91	39.84	40.67
3814	NYSE	TT	Fri, Aug 31, 2007	40.25	40.67	39.82	40.29
3813	NYSE	TT	Thu, Aug 30, 2007	39.12	40.34	38.79	39.90
3812	NYSE	TT	Wed, Aug 29, 2007	38.34	39.38	38.15	39.32
3811	NYSE	TT	Tue, Aug 28, 2007	39.18	39.30	38.04	38.08
3810	NYSE	TT	Mon, Aug 27, 2007	40.30	40.36	39.44	39.56
3809	NYSE	TT	Fri, Aug 24, 2007	39.20	40.40	39.20	40.39
3808	NYSE	TT	Thu, Aug 23, 2007	39.95	39.98	38.98	39.18
3807	NYSE	TT	Wed, Aug 22, 2007	38.95	40.12	38.79	39.77
3806	NYSE	TT	Tue, Aug 21, 2007	38.09	39.26	38.09	38.76
3805	NYSE	TT	Mon, Aug 20, 2007	37.70	38.59	37.60	38.31
3804	NYSE	TT	Fri, Aug 17, 2007	37.04	39.56	37.04	37.58
3803	NYSE	TT	Thu, Aug 16, 2007	37.03	37.24	34.54	36.62
3802	NYSE	TT	Wed, Aug 15, 2007	36.94	38.08	36.84	37.32
3801	NYSE	TT	Tue, Aug 14, 2007	38.66	38.97	37.08	37.40
3800	NYSE	TT	Mon, Aug 13, 2007	37.63	39.36	37.58	38.66
3799	NYSE	TT	Fri, Aug 10, 2007	37.47	38.11	36.31	37.58
3798	NYSE	TT	Thu, Aug 9, 2007	38.82	39.42	37.52	37.63
3797	NYSE	TT	Wed, Aug 8, 2007	39.69	39.87	39.02	39.60
3796	NYSE	TT	Tue, Aug 7, 2007	39.72	39.85	38.91	39.53
3795	NYSE	TT	Mon, Aug 6, 2007	39.01	40.11	38.71	40.11
3794	NYSE	TT	Fri, Aug 3, 2007	40.11	40.19	38.80	38.86
3793	NYSE	TT	Thu, Aug 2, 2007	39.43	40.23	39.36	40.19
3792	NYSE	TT	Wed, Aug 1, 2007	38.39	39.47	37.94	39.30
3791	NYSE	TT	Tue, Jul 31, 2007	40.32	40.62	38.85	39.04
3790	NYSE	TT	Mon, Jul 30, 2007	40.61	40.61	38.61	40.16
3789	NYSE	TT	Fri, Jul 27, 2007	38.55	39.48	36.59	37.35
3788	NYSE	TT	Thu, Jul 26, 2007	40.07	40.34	38.34	39.32
3787	NYSE	TT	Wed, Jul 25, 2007	41.27	41.35	39.46	40.29
3786	NYSE	TT	Tue, Jul 24, 2007	42.14	42.40	40.98	41.12
3785	NYSE	TT	Mon, Jul 23, 2007	42.71	42.99	42.38	42.52
3784	NYSE	TT	Fri, Jul 20, 2007	42.82	42.85	42.30	42.41
3783	NYSE	TT	Thu, Jul 19, 2007	43.52	43.64	43.21	43.21
3782	NYSE	TT	Wed, Jul 18, 2007	43.02	43.64	42.91	43.44
3781	NYSE	TT	Tue, Jul 17, 2007	43.96	43.96	42.91	43.30
3780	NYSE	TT	Mon, Jul 16, 2007	42.82	43.61	42.68	43.35
3779	NYSE	TT	Fri, Jul 13, 2007	42.94	43.35	42.63	42.82
3778	NYSE	TT	Thu, Jul 12, 2007	42.57	43.04	42.46	42.87
3777	NYSE	TT	Wed, Jul 11, 2007	42.31	43.08	42.28	42.46
3776	NYSE	TT	Tue, Jul 10, 2007	42.63	43.07	42.40	42.52
3775	NYSE	TT	Mon, Jul 9, 2007	42.59	43.14	42.56	43.02
3774	NYSE	TT	Fri, Jul 6, 2007	42.96	43.32	42.51	42.58
3773	NYSE	TT	Thu, Jul 5, 2007	42.99	43.23	42.54	42.78
3772	NYSE	TT	Tue, Jul 3, 2007	43.07	43.35	42.85	43.25
3771	NYSE	TT	Mon, Jul 2, 2007	42.61	43.20	42.53	43.12
3770	NYSE	TT	Fri, Jun 29, 2007	42.54	43.00	42.21	42.53
3769	NYSE	TT	Thu, Jun 28, 2007	42.28	42.93	42.05	42.48
3768	NYSE	TT	Wed, Jun 27, 2007	41.81	42.51	41.33	42.42
3767	NYSE	TT	Tue, Jun 26, 2007	42.98	42.98	41.81	41.95
3766	NYSE	TT	Mon, Jun 25, 2007	43.23	43.35	42.50	42.64
3765	NYSE	TT	Fri, Jun 22, 2007	43.13	43.68	42.75	43.23
3764	NYSE	TT	Thu, Jun 21, 2007	42.85	43.72	42.37	43.44
3763	NYSE	TT	Wed, Jun 20, 2007	42.71	43.93	42.33	43.09
3762	NYSE	TT	Tue, Jun 19, 2007	42.18	42.88	42.01	42.66
3761	NYSE	TT	Mon, Jun 18, 2007	41.34	42.67	41.15	42.47
3760	NYSE	TT	Fri, Jun 15, 2007	40.73	40.92	40.38	40.62
3759	NYSE	TT	Thu, Jun 14, 2007	41.03	41.11	40.50	40.69
3758	NYSE	TT	Wed, Jun 13, 2007	39.11	41.09	39.11	41.02
3757	NYSE	TT	Tue, Jun 12, 2007	39.39	39.59	38.82	38.94
3756	NYSE	TT	Mon, Jun 11, 2007	39.38	39.91	38.70	39.71
3755	NYSE	TT	Fri, Jun 8, 2007	38.97	39.68	38.87	39.68
3754	NYSE	TT	Thu, Jun 7, 2007	39.16	39.91	38.94	38.97
3753	NYSE	TT	Wed, Jun 6, 2007	39.90	39.90	38.87	39.16
3752	NYSE	TT	Tue, Jun 5, 2007	39.87	40.15	39.74	40.07
3751	NYSE	TT	Mon, Jun 4, 2007	39.94	40.19	39.55	40.09
3750	NYSE	TT	Fri, Jun 1, 2007	41.03	41.12	39.46	40.10
3749	NYSE	TT	Thu, May 31, 2007	38.79	40.01	38.63	39.82
3748	NYSE	TT	Wed, May 30, 2007	37.82	38.55	37.70	38.55
3747	NYSE	TT	Tue, May 29, 2007	38.13	38.79	37.78	38.20
3746	NYSE	TT	Fri, May 25, 2007	37.52	37.99	37.47	37.82
3745	NYSE	TT	Thu, May 24, 2007	37.57	38.08	37.35	37.52
3744	NYSE	TT	Wed, May 23, 2007	38.28	38.28	37.54	37.59
3743	NYSE	TT	Tue, May 22, 2007	37.56	38.17	37.32	37.91
3742	NYSE	TT	Mon, May 21, 2007	38.73	38.73	37.85	37.94
3741	NYSE	TT	Fri, May 18, 2007	38.11	38.42	37.89	38.04
3740	NYSE	TT	Thu, May 17, 2007	37.76	38.02	37.47	37.92
3739	NYSE	TT	Wed, May 16, 2007	37.83	38.23	37.45	38.02
3738	NYSE	TT	Tue, May 15, 2007	37.66	39.67	37.63	38.24
3737	NYSE	TT	Mon, May 14, 2007	36.26	36.77	36.11	36.16
3736	NYSE	TT	Fri, May 11, 2007	35.96	36.41	35.86	36.18
3735	NYSE	TT	Thu, May 10, 2007	36.48	36.54	35.64	35.90
3734	NYSE	TT	Wed, May 9, 2007	35.61	36.83	35.53	36.73
3733	NYSE	TT	Tue, May 8, 2007	35.61	36.04	35.48	36.01
3732	NYSE	TT	Mon, May 7, 2007	36.00	36.00	35.62	35.76
3731	NYSE	TT	Fri, May 4, 2007	35.96	36.01	35.61	36.00
3730	NYSE	TT	Thu, May 3, 2007	35.52	35.88	35.46	35.77
3729	NYSE	TT	Wed, May 2, 2007	35.04	35.79	35.04	35.49
3728	NYSE	TT	Tue, May 1, 2007	35.24	35.42	34.73	34.91
3727	NYSE	TT	Mon, Apr 30, 2007	35.69	35.69	34.64	34.64
3726	NYSE	TT	Fri, Apr 27, 2007	35.73	37.06	35.36	35.72
3725	NYSE	TT	Thu, Apr 26, 2007	35.17	35.75	35.06	35.73
3724	NYSE	TT	Wed, Apr 25, 2007	35.19	35.48	34.88	35.33
3723	NYSE	TT	Tue, Apr 24, 2007	35.61	35.65	34.93	35.07
3722	NYSE	TT	Mon, Apr 23, 2007	35.28	35.69	35.16	35.41
3721	NYSE	TT	Fri, Apr 20, 2007	35.02	35.67	34.99	35.23
3720	NYSE	TT	Thu, Apr 19, 2007	34.20	35.07	34.20	34.34
3719	NYSE	TT	Wed, Apr 18, 2007	34.55	35.00	34.11	34.80
3718	NYSE	TT	Tue, Apr 17, 2007	34.88	34.91	34.58	34.72
3717	NYSE	TT	Mon, Apr 16, 2007	34.89	35.22	34.75	34.87
3716	NYSE	TT	Fri, Apr 13, 2007	34.71	34.87	34.37	34.71
3715	NYSE	TT	Thu, Apr 12, 2007	34.21	34.85	34.05	34.81
3714	NYSE	TT	Wed, Apr 11, 2007	34.58	34.74	34.10	34.20
3713	NYSE	TT	Tue, Apr 10, 2007	34.06	34.65	33.89	34.58
3712	NYSE	TT	Mon, Apr 9, 2007	33.85	34.01	33.72	33.94
3711	NYSE	TT	Thu, Apr 5, 2007	33.78	33.99	33.66	33.83
3710	NYSE	TT	Wed, Apr 4, 2007	34.14	34.19	33.83	34.01
3709	NYSE	TT	Tue, Apr 3, 2007	34.27	34.39	34.04	34.12
3708	NYSE	TT	Mon, Apr 2, 2007	33.91	34.30	33.74	34.16
3707	NYSE	TT	Fri, Mar 30, 2007	33.70	34.10	33.60	33.65
3706	NYSE	TT	Thu, Mar 29, 2007	33.71	33.92	33.37	33.61
3705	NYSE	TT	Wed, Mar 28, 2007	33.72	33.89	32.89	33.27
3704	NYSE	TT	Tue, Mar 27, 2007	33.44	34.33	33.39	33.99
3703	NYSE	TT	Mon, Mar 26, 2007	35.10	35.31	34.48	35.17
3702	NYSE	TT	Fri, Mar 23, 2007	35.00	35.35	34.92	35.24
3701	NYSE	TT	Thu, Mar 22, 2007	35.10	35.10	34.73	35.02
3700	NYSE	TT	Wed, Mar 21, 2007	34.37	35.03	34.19	34.99
3699	NYSE	TT	Tue, Mar 20, 2007	33.93	34.42	33.87	34.37
3698	NYSE	TT	Mon, Mar 19, 2007	33.43	34.10	33.43	34.02
3697	NYSE	TT	Fri, Mar 16, 2007	33.90	33.95	33.16	33.33
3696	NYSE	TT	Thu, Mar 15, 2007	33.05	33.43	32.93	33.29
3695	NYSE	TT	Wed, Mar 14, 2007	32.94	33.26	32.54	33.16
3694	NYSE	TT	Tue, Mar 13, 2007	32.97	33.15	32.63	32.82
3693	NYSE	TT	Mon, Mar 12, 2007	32.90	33.28	32.89	33.23
3692	NYSE	TT	Fri, Mar 9, 2007	33.55	33.79	32.87	33.02
3691	NYSE	TT	Thu, Mar 8, 2007	33.75	34.03	33.23	33.47
3690	NYSE	TT	Wed, Mar 7, 2007	33.35	34.02	33.20	33.56
3689	NYSE	TT	Tue, Mar 6, 2007	32.95	33.51	32.83	33.35
3688	NYSE	TT	Mon, Mar 5, 2007	32.40	33.16	32.32	32.72
3687	NYSE	TT	Fri, Mar 2, 2007	33.42	33.63	32.92	33.06
3686	NYSE	TT	Thu, Mar 1, 2007	32.89	33.61	32.31	33.42
3685	NYSE	TT	Wed, Feb 28, 2007	33.15	33.92	33.02	33.59
3684	NYSE	TT	Tue, Feb 27, 2007	34.53	34.92	31.88	33.18
3683	NYSE	TT	Mon, Feb 26, 2007	35.30	35.39	34.65	35.00
3682	NYSE	TT	Fri, Feb 23, 2007	34.44	35.12	34.35	35.07
3681	NYSE	TT	Thu, Feb 22, 2007	34.37	34.65	34.35	34.58
3680	NYSE	TT	Wed, Feb 21, 2007	34.37	34.44	34.18	34.36
3679	NYSE	TT	Tue, Feb 20, 2007	34.25	34.52	34.01	34.44
3678	NYSE	TT	Fri, Feb 16, 2007	34.23	34.49	34.06	34.44
3677	NYSE	TT	Thu, Feb 15, 2007	33.36	34.28	33.23	34.23
3676	NYSE	TT	Wed, Feb 14, 2007	33.25	33.35	33.06	33.21
3675	NYSE	TT	Tue, Feb 13, 2007	32.85	33.30	32.85	33.20
3674	NYSE	TT	Mon, Feb 12, 2007	32.87	33.16	32.81	32.99
3673	NYSE	TT	Fri, Feb 9, 2007	33.32	33.47	32.75	32.79
3672	NYSE	TT	Thu, Feb 8, 2007	33.85	33.85	33.30	33.40
3671	NYSE	TT	Wed, Feb 7, 2007	33.09	33.91	33.00	33.85
3670	NYSE	TT	Tue, Feb 6, 2007	33.79	33.99	33.59	33.71
3669	NYSE	TT	Mon, Feb 5, 2007	33.64	33.92	33.23	33.65
3668	NYSE	TT	Fri, Feb 2, 2007	33.51	34.13	33.40	34.01
3667	NYSE	TT	Thu, Feb 1, 2007	33.32	33.55	33.20	33.47
3666	NYSE	TT	Wed, Jan 31, 2007	33.09	34.05	32.93	33.27
3665	NYSE	TT	Tue, Jan 30, 2007	31.75	32.51	31.75	32.40
3664	NYSE	TT	Mon, Jan 29, 2007	32.23	32.37	31.55	31.73
3663	NYSE	TT	Fri, Jan 26, 2007	32.22	32.42	32.14	32.38
3662	NYSE	TT	Thu, Jan 25, 2007	32.17	32.70	31.99	32.26
3661	NYSE	TT	Wed, Jan 24, 2007	32.32	32.43	32.19	32.19
3660	NYSE	TT	Tue, Jan 23, 2007	31.64	32.37	31.43	32.33
3659	NYSE	TT	Mon, Jan 22, 2007	32.21	32.35	31.54	31.73
3658	NYSE	TT	Fri, Jan 19, 2007	32.08	32.30	31.98	32.19
3657	NYSE	TT	Thu, Jan 18, 2007	31.92	32.23	31.72	31.86
3656	NYSE	TT	Wed, Jan 17, 2007	31.57	31.94	31.54	31.74
3655	NYSE	TT	Tue, Jan 16, 2007	31.54	31.61	31.17	31.51
3654	NYSE	TT	Fri, Jan 12, 2007	31.32	31.61	31.24	31.57
3653	NYSE	TT	Thu, Jan 11, 2007	31.46	31.61	31.29	31.42
3652	NYSE	TT	Wed, Jan 10, 2007	31.19	31.62	30.65	31.45
3651	NYSE	TT	Tue, Jan 9, 2007	30.79	31.34	30.71	31.19
3650	NYSE	TT	Mon, Jan 8, 2007	30.51	30.94	30.26	30.74
3649	NYSE	TT	Fri, Jan 5, 2007	30.57	30.74	30.26	30.56
3648	NYSE	TT	Thu, Jan 4, 2007	30.11	30.19	29.67	30.06
3647	NYSE	TT	Wed, Jan 3, 2007	30.61	30.71	29.91	30.11
3646	NYSE	TT	Fri, Dec 29, 2006	30.39	30.74	30.32	30.36
3645	NYSE	TT	Thu, Dec 28, 2006	30.26	30.76	30.26	30.46
3644	NYSE	TT	Wed, Dec 27, 2006	29.98	30.50	29.91	30.43
3643	NYSE	TT	Tue, Dec 26, 2006	29.68	29.79	29.50	29.63
3642	NYSE	TT	Fri, Dec 22, 2006	30.09	30.26	29.63	29.82
3641	NYSE	TT	Thu, Dec 21, 2006	30.53	30.60	30.04	30.12
3640	NYSE	TT	Wed, Dec 20, 2006	30.54	30.83	30.53	30.60
3639	NYSE	TT	Tue, Dec 19, 2006	30.46	30.72	30.19	30.54
3638	NYSE	TT	Mon, Dec 18, 2006	30.64	30.72	30.41	30.46
3637	NYSE	TT	Fri, Dec 15, 2006	30.91	30.91	30.29	30.39
3636	NYSE	TT	Thu, Dec 14, 2006	30.27	30.71	29.97	30.50
3635	NYSE	TT	Wed, Dec 13, 2006	30.84	30.91	30.25	30.26
3634	NYSE	TT	Tue, Dec 12, 2006	31.04	31.22	30.53	30.78
3633	NYSE	TT	Mon, Dec 11, 2006	31.62	31.65	30.97	31.11
3632	NYSE	TT	Fri, Dec 8, 2006	31.03	32.27	30.95	31.61
3631	NYSE	TT	Thu, Dec 7, 2006	30.64	31.37	30.64	30.64
3630	NYSE	TT	Wed, Dec 6, 2006	30.22	30.85	30.12	30.64
3629	NYSE	TT	Tue, Dec 5, 2006	29.69	30.27	29.59	30.15
3628	NYSE	TT	Mon, Dec 4, 2006	29.71	29.88	29.35	29.74
3627	NYSE	TT	Fri, Dec 1, 2006	30.29	30.42	29.41	29.71
3626	NYSE	TT	Thu, Nov 30, 2006	29.93	30.30	29.69	30.26
3625	NYSE	TT	Wed, Nov 29, 2006	29.60	29.99	29.50	29.93
3624	NYSE	TT	Tue, Nov 28, 2006	29.58	29.58	29.11	29.50
3623	NYSE	TT	Mon, Nov 27, 2006	30.22	30.29	29.42	29.53
3622	NYSE	TT	Fri, Nov 24, 2006	30.45	30.63	30.30	30.43
3621	NYSE	TT	Wed, Nov 22, 2006	30.38	30.83	30.31	30.63
3620	NYSE	TT	Tue, Nov 21, 2006	29.25	30.43	29.25	30.37
3619	NYSE	TT	Mon, Nov 20, 2006	29.70	29.91	29.65	29.73
3618	NYSE	TT	Fri, Nov 17, 2006	29.65	29.84	29.32	29.79
3617	NYSE	TT	Thu, Nov 16, 2006	29.83	30.12	29.74	29.88
3616	NYSE	TT	Wed, Nov 15, 2006	29.39	29.84	29.26	29.71
3615	NYSE	TT	Tue, Nov 14, 2006	29.11	29.41	29.01	29.39
3614	NYSE	TT	Mon, Nov 13, 2006	28.90	29.21	28.82	29.11
3613	NYSE	TT	Fri, Nov 10, 2006	28.85	29.09	28.77	29.06
3612	NYSE	TT	Thu, Nov 9, 2006	28.99	29.08	28.84	28.90
3611	NYSE	TT	Wed, Nov 8, 2006	28.65	29.09	28.55	29.07
3610	NYSE	TT	Tue, Nov 7, 2006	28.44	29.00	28.42	28.90
3609	NYSE	TT	Mon, Nov 6, 2006	28.41	28.70	28.32	28.52
3608	NYSE	TT	Fri, Nov 3, 2006	28.51	28.73	28.46	28.60
3607	NYSE	TT	Thu, Nov 2, 2006	28.43	28.61	28.35	28.56
3606	NYSE	TT	Wed, Nov 1, 2006	28.47	28.75	28.32	28.63
3605	NYSE	TT	Tue, Oct 31, 2006	28.20	28.63	28.16	28.48
3604	NYSE	TT	Mon, Oct 30, 2006	28.21	28.82	28.17	28.51
3603	NYSE	TT	Fri, Oct 27, 2006	28.70	29.21	27.81	29.05
3602	NYSE	TT	Thu, Oct 26, 2006	30.02	30.36	29.94	30.18
3601	NYSE	TT	Wed, Oct 25, 2006	29.83	30.19	29.72	29.85
3600	NYSE	TT	Tue, Oct 24, 2006	29.41	29.95	29.41	29.79
3599	NYSE	TT	Mon, Oct 23, 2006	28.97	29.76	28.97	29.74
3598	NYSE	TT	Fri, Oct 20, 2006	29.99	29.99	28.78	29.56
3597	NYSE	TT	Thu, Oct 19, 2006	31.03	31.22	30.22	30.50
3596	NYSE	TT	Wed, Oct 18, 2006	32.05	32.39	31.28	31.41
3595	NYSE	TT	Tue, Oct 17, 2006	31.70	31.79	31.03	31.73
3594	NYSE	TT	Mon, Oct 16, 2006	31.09	32.17	31.09	31.97
3593	NYSE	TT	Fri, Oct 13, 2006	31.03	31.46	30.87	31.24
3592	NYSE	TT	Thu, Oct 12, 2006	31.22	31.37	30.91	31.12
3591	NYSE	TT	Wed, Oct 11, 2006	31.39	31.39	31.03	31.19
3590	NYSE	TT	Tue, Oct 10, 2006	31.21	31.50	31.19	31.39
3589	NYSE	TT	Mon, Oct 9, 2006	31.15	31.49	30.65	31.21
3588	NYSE	TT	Fri, Oct 6, 2006	30.48	31.24	30.22	31.19
3587	NYSE	TT	Thu, Oct 5, 2006	29.88	31.02	29.79	30.67
3586	NYSE	TT	Wed, Oct 4, 2006	30.08	30.34	29.95	30.01
3585	NYSE	TT	Tue, Oct 3, 2006	29.90	30.39	29.67	30.22
3584	NYSE	TT	Mon, Oct 2, 2006	29.48	30.56	29.43	30.01
3583	NYSE	TT	Fri, Sep 29, 2006	30.02	30.07	29.46	29.46
3582	NYSE	TT	Thu, Sep 28, 2006	29.86	30.06	29.56	29.94
3581	NYSE	TT	Wed, Sep 27, 2006	29.47	30.00	29.29	29.86
3580	NYSE	TT	Tue, Sep 26, 2006	29.05	29.56	28.82	29.23
3579	NYSE	TT	Mon, Sep 25, 2006	28.50	29.02	28.36	28.97
3578	NYSE	TT	Fri, Sep 22, 2006	28.78	28.86	28.01	28.62
3577	NYSE	TT	Thu, Sep 21, 2006	29.56	29.63	28.63	28.81
3576	NYSE	TT	Wed, Sep 20, 2006	30.07	30.07	29.56	29.63
3575	NYSE	TT	Tue, Sep 19, 2006	30.26	30.26	29.78	30.07
3574	NYSE	TT	Mon, Sep 18, 2006	29.91	30.29	29.75	30.12
3573	NYSE	TT	Fri, Sep 15, 2006	30.10	30.25	29.90	29.90
3572	NYSE	TT	Thu, Sep 14, 2006	30.44	30.44	29.92	29.95
3571	NYSE	TT	Wed, Sep 13, 2006	29.23	29.97	29.16	29.87
3570	NYSE	TT	Tue, Sep 12, 2006	28.87	29.07	28.39	29.06
3569	NYSE	TT	Mon, Sep 11, 2006	29.74	29.75	28.85	28.90
3568	NYSE	TT	Fri, Sep 8, 2006	29.63	29.93	29.60	29.75
3567	NYSE	TT	Thu, Sep 7, 2006	29.80	29.81	29.36	29.67
3566	NYSE	TT	Wed, Sep 6, 2006	29.99	30.25	29.87	29.99
3565	NYSE	TT	Tue, Sep 5, 2006	29.94	30.38	29.67	30.27
3564	NYSE	TT	Fri, Sep 1, 2006	29.50	30.22	29.50	29.94
3563	NYSE	TT	Thu, Aug 31, 2006	29.16	29.61	29.07	29.50
3562	NYSE	TT	Wed, Aug 30, 2006	29.25	29.34	28.79	29.00
3561	NYSE	TT	Tue, Aug 29, 2006	29.08	29.36	29.01	29.25
3560	NYSE	TT	Mon, Aug 28, 2006	28.87	29.30	28.83	29.04
3559	NYSE	TT	Fri, Aug 25, 2006	28.70	29.10	28.66	28.91
3558	NYSE	TT	Thu, Aug 24, 2006	28.90	29.25	28.62	28.87
3557	NYSE	TT	Wed, Aug 23, 2006	29.74	29.91	28.78	28.91
3556	NYSE	TT	Tue, Aug 22, 2006	29.40	29.92	29.40	29.77
3555	NYSE	TT	Mon, Aug 21, 2006	30.10	30.10	29.39	29.52
3554	NYSE	TT	Fri, Aug 18, 2006	30.26	30.64	29.88	30.21
3553	NYSE	TT	Thu, Aug 17, 2006	29.87	30.29	29.77	29.86
3552	NYSE	TT	Wed, Aug 16, 2006	28.98	30.09	28.98	30.03
3551	NYSE	TT	Tue, Aug 15, 2006	28.18	28.78	28.12	28.78
3550	NYSE	TT	Mon, Aug 14, 2006	28.70	28.78	27.98	28.06
3549	NYSE	TT	Fri, Aug 11, 2006	28.46	28.88	28.46	28.70
3548	NYSE	TT	Thu, Aug 10, 2006	28.53	29.08	28.33	28.80
3547	NYSE	TT	Wed, Aug 9, 2006	29.30	29.36	28.51	28.52
3546	NYSE	TT	Tue, Aug 8, 2006	29.40	29.48	29.05	29.18
3545	NYSE	TT	Mon, Aug 7, 2006	29.31	29.56	29.02	29.38
3544	NYSE	TT	Fri, Aug 4, 2006	30.26	30.43	29.36	29.36
3543	NYSE	TT	Thu, Aug 3, 2006	28.56	29.79	28.52	29.46
3542	NYSE	TT	Wed, Aug 2, 2006	27.54	28.24	27.49	28.19
3541	NYSE	TT	Tue, Aug 1, 2006	27.73	27.85	27.25	27.38
3540	NYSE	TT	Mon, Jul 31, 2006	27.82	27.86	27.58	27.77
3539	NYSE	TT	Fri, Jul 28, 2006	28.55	28.55	27.11	27.82
3538	NYSE	TT	Thu, Jul 27, 2006	28.45	28.78	28.07	28.16
3537	NYSE	TT	Wed, Jul 26, 2006	28.39	28.60	28.15	28.29
3536	NYSE	TT	Tue, Jul 25, 2006	28.46	28.73	28.20	28.50
3535	NYSE	TT	Mon, Jul 24, 2006	28.30	28.66	28.20	28.46
3534	NYSE	TT	Fri, Jul 21, 2006	28.55	28.63	27.89	27.97
3533	NYSE	TT	Thu, Jul 20, 2006	29.36	29.60	28.29	28.36
3532	NYSE	TT	Wed, Jul 19, 2006	28.80	29.85	28.59	29.42
3531	NYSE	TT	Tue, Jul 18, 2006	28.71	29.05	28.23	28.60
3530	NYSE	TT	Mon, Jul 17, 2006	28.90	29.26	28.51	28.65
3529	NYSE	TT	Fri, Jul 14, 2006	29.98	29.98	28.39	28.90
3528	NYSE	TT	Thu, Jul 13, 2006	30.63	30.65	29.86	29.87
3527	NYSE	TT	Wed, Jul 12, 2006	31.15	31.17	30.74	30.91
3526	NYSE	TT	Tue, Jul 11, 2006	31.34	31.45	30.90	31.15
3525	NYSE	TT	Mon, Jul 10, 2006	31.62	31.85	31.39	31.49
3524	NYSE	TT	Fri, Jul 7, 2006	32.40	32.40	31.41	31.50
3523	NYSE	TT	Thu, Jul 6, 2006	32.83	33.00	32.24	32.39
3522	NYSE	TT	Wed, Jul 5, 2006	33.55	33.55	32.61	32.83
3521	NYSE	TT	Mon, Jul 3, 2006	33.61	33.61	33.29	33.55
3520	NYSE	TT	Fri, Jun 30, 2006	33.33	33.44	32.97	33.19
3519	NYSE	TT	Thu, Jun 29, 2006	32.40	33.40	32.36	33.33
3518	NYSE	TT	Wed, Jun 28, 2006	32.01	32.36	31.78	32.30
3517	NYSE	TT	Tue, Jun 27, 2006	32.37	32.58	31.85	31.85
3516	NYSE	TT	Mon, Jun 26, 2006	31.85	32.39	31.81	32.37
3515	NYSE	TT	Fri, Jun 23, 2006	31.42	32.21	31.03	31.85
3514	NYSE	TT	Thu, Jun 22, 2006	31.92	32.02	31.42	31.52
3513	NYSE	TT	Wed, Jun 21, 2006	31.81	32.17	31.71	31.95
3512	NYSE	TT	Tue, Jun 20, 2006	31.96	32.32	31.66	31.90
3511	NYSE	TT	Mon, Jun 19, 2006	32.39	32.54	31.85	32.00
3510	NYSE	TT	Fri, Jun 16, 2006	32.16	32.41	31.98	32.00
3509	NYSE	TT	Thu, Jun 15, 2006	31.36	32.39	31.34	32.23
3508	NYSE	TT	Wed, Jun 14, 2006	30.62	31.23	30.49	31.09
3507	NYSE	TT	Tue, Jun 13, 2006	30.53	31.12	30.13	30.68
3506	NYSE	TT	Mon, Jun 12, 2006	31.54	31.75	30.53	30.62
3505	NYSE	TT	Fri, Jun 9, 2006	31.43	31.95	31.39	31.54
3504	NYSE	TT	Thu, Jun 8, 2006	31.78	31.86	30.06	31.32
3503	NYSE	TT	Wed, Jun 7, 2006	32.74	32.85	31.76	31.78
3502	NYSE	TT	Tue, Jun 6, 2006	33.34	33.89	32.57	32.82
3501	NYSE	TT	Mon, Jun 5, 2006	34.13	34.32	33.18	33.19
3500	NYSE	TT	Fri, Jun 2, 2006	34.72	34.87	34.27	34.34
3499	NYSE	TT	Thu, Jun 1, 2006	33.84	34.43	33.62	34.40
3498	NYSE	TT	Wed, May 31, 2006	33.82	33.88	33.22	33.83
3497	NYSE	TT	Tue, May 30, 2006	35.21	35.33	34.22	34.24
3496	NYSE	TT	Fri, May 26, 2006	35.23	35.48	35.07	35.32
3495	NYSE	TT	Thu, May 25, 2006	34.96	35.14	34.70	35.13
3494	NYSE	TT	Wed, May 24, 2006	34.82	35.00	33.98	34.69
3493	NYSE	TT	Tue, May 23, 2006	35.84	35.86	34.46	34.51
3492	NYSE	TT	Mon, May 22, 2006	34.86	34.91	33.75	34.37
3491	NYSE	TT	Fri, May 19, 2006	35.18	35.19	34.48	34.86
3490	NYSE	TT	Thu, May 18, 2006	35.55	35.69	34.83	34.88
3489	NYSE	TT	Wed, May 17, 2006	36.00	36.02	35.23	35.46
3488	NYSE	TT	Tue, May 16, 2006	36.40	36.74	35.97	36.16
3487	NYSE	TT	Mon, May 15, 2006	36.07	36.40	35.83	36.31
3486	NYSE	TT	Fri, May 12, 2006	37.00	37.01	36.28	36.33
3485	NYSE	TT	Thu, May 11, 2006	37.11	38.01	36.57	36.95
3484	NYSE	TT	Wed, May 10, 2006	36.45	36.97	36.31	36.93
3483	NYSE	TT	Tue, May 9, 2006	36.83	36.93	36.32	36.48
3482	NYSE	TT	Mon, May 8, 2006	36.48	37.12	36.48	36.81
3481	NYSE	TT	Fri, May 5, 2006	36.46	36.73	36.42	36.48
3480	NYSE	TT	Thu, May 4, 2006	36.19	36.58	36.14	36.43
3479	NYSE	TT	Wed, May 3, 2006	35.61	35.93	35.53	35.93
3478	NYSE	TT	Tue, May 2, 2006	34.68	35.32	34.44	35.30
3477	NYSE	TT	Mon, May 1, 2006	34.15	34.79	34.13	34.52
3476	NYSE	TT	Fri, Apr 28, 2006	33.96	34.32	33.85	33.94
3475	NYSE	TT	Thu, Apr 27, 2006	34.52	34.60	34.10	34.17
3474	NYSE	TT	Wed, Apr 26, 2006	33.43	34.65	33.41	34.60
3473	NYSE	TT	Tue, Apr 25, 2006	33.84	33.88	32.97	33.15
3472	NYSE	TT	Mon, Apr 24, 2006	34.14	34.23	33.61	33.66
3471	NYSE	TT	Fri, Apr 21, 2006	36.41	36.45	33.76	34.14
3470	NYSE	TT	Thu, Apr 20, 2006	34.86	35.65	34.72	35.18
3469	NYSE	TT	Wed, Apr 19, 2006	34.52	34.84	34.29	34.78
3468	NYSE	TT	Tue, Apr 18, 2006	33.26	34.66	33.03	34.57
3467	NYSE	TT	Mon, Apr 17, 2006	32.93	33.26	32.76	32.99
3466	NYSE	TT	Thu, Apr 13, 2006	33.34	33.59	32.78	32.83
3465	NYSE	TT	Wed, Apr 12, 2006	32.63	33.40	32.58	33.30
3464	NYSE	TT	Tue, Apr 11, 2006	33.27	33.55	32.54	32.66
3463	NYSE	TT	Mon, Apr 10, 2006	33.27	33.58	33.00	33.27
3462	NYSE	TT	Fri, Apr 7, 2006	33.55	33.75	32.80	33.20
3461	NYSE	TT	Thu, Apr 6, 2006	33.79	33.94	33.05	33.36
3460	NYSE	TT	Wed, Apr 5, 2006	33.38	33.86	33.09	33.68
3459	NYSE	TT	Tue, Apr 4, 2006	32.59	33.49	32.29	33.21
3458	NYSE	TT	Mon, Apr 3, 2006	32.30	33.30	32.30	32.59
3457	NYSE	TT	Fri, Mar 31, 2006	32.86	32.93	32.34	32.42
3456	NYSE	TT	Thu, Mar 30, 2006	33.28	33.59	32.37	32.71
3455	NYSE	TT	Wed, Mar 29, 2006	33.16	33.47	32.83	33.32
3454	NYSE	TT	Tue, Mar 28, 2006	33.87	34.52	33.81	33.86
3453	NYSE	TT	Mon, Mar 27, 2006	33.63	34.15	33.60	33.80
3452	NYSE	TT	Fri, Mar 24, 2006	33.02	33.79	33.02	33.71
3451	NYSE	TT	Thu, Mar 23, 2006	33.20	33.20	32.68	32.89
3450	NYSE	TT	Wed, Mar 22, 2006	32.69	33.36	32.69	33.33
3449	NYSE	TT	Tue, Mar 21, 2006	33.35	33.49	32.71	32.77
3448	NYSE	TT	Mon, Mar 20, 2006	33.49	33.73	33.34	33.41
3447	NYSE	TT	Fri, Mar 17, 2006	33.44	33.64	33.32	33.37
3446	NYSE	TT	Thu, Mar 16, 2006	32.97	33.40	32.85	33.07
3445	NYSE	TT	Wed, Mar 15, 2006	32.68	32.95	32.48	32.94
3444	NYSE	TT	Tue, Mar 14, 2006	32.00	32.72	31.95	32.64
3443	NYSE	TT	Mon, Mar 13, 2006	32.29	32.40	31.97	32.05
3442	NYSE	TT	Fri, Mar 10, 2006	31.57	32.30	31.54	32.30
3441	NYSE	TT	Thu, Mar 9, 2006	31.99	32.00	31.50	31.57
3440	NYSE	TT	Wed, Mar 8, 2006	32.03	32.12	31.50	32.04
3439	NYSE	TT	Tue, Mar 7, 2006	31.77	32.34	31.66	31.99
3438	NYSE	TT	Mon, Mar 6, 2006	32.16	32.47	31.64	31.73
3437	NYSE	TT	Fri, Mar 3, 2006	32.04	32.51	31.90	32.16
3436	NYSE	TT	Thu, Mar 2, 2006	32.31	32.42	31.95	32.13
3435	NYSE	TT	Wed, Mar 1, 2006	31.95	32.66	31.85	32.55
3434	NYSE	TT	Tue, Feb 28, 2006	32.24	32.34	31.62	31.83
3433	NYSE	TT	Mon, Feb 27, 2006	32.64	32.74	32.44	32.47
3432	NYSE	TT	Fri, Feb 24, 2006	32.66	32.72	32.45	32.67
3431	NYSE	TT	Thu, Feb 23, 2006	32.47	33.05	32.27	32.74
3430	NYSE	TT	Wed, Feb 22, 2006	31.81	32.34	31.77	32.31
3429	NYSE	TT	Tue, Feb 21, 2006	31.79	31.81	31.54	31.72
3428	NYSE	TT	Fri, Feb 17, 2006	31.57	31.84	31.45	31.66
3427	NYSE	TT	Thu, Feb 16, 2006	31.54	31.67	31.27	31.57
3426	NYSE	TT	Wed, Feb 15, 2006	31.01	31.37	30.74	31.35
3425	NYSE	TT	Tue, Feb 14, 2006	30.28	31.06	29.88	31.01
3424	NYSE	TT	Mon, Feb 13, 2006	30.10	30.43	29.92	30.11
3423	NYSE	TT	Fri, Feb 10, 2006	29.87	30.48	29.77	30.31
3422	NYSE	TT	Thu, Feb 9, 2006	30.25	30.50	29.92	29.97
3421	NYSE	TT	Wed, Feb 8, 2006	30.13	30.37	29.90	30.27
3420	NYSE	TT	Tue, Feb 7, 2006	30.35	30.56	30.06	30.14
3419	NYSE	TT	Mon, Feb 6, 2006	30.02	30.65	30.02	30.54
3418	NYSE	TT	Fri, Feb 3, 2006	30.60	30.95	30.48	30.71
3417	NYSE	TT	Thu, Feb 2, 2006	30.53	30.95	30.50	30.80
3416	NYSE	TT	Wed, Feb 1, 2006	30.57	30.72	30.45	30.62
3415	NYSE	TT	Tue, Jan 31, 2006	30.60	30.74	30.36	30.46
3414	NYSE	TT	Mon, Jan 30, 2006	30.26	30.87	30.15	30.79
3413	NYSE	TT	Fri, Jan 27, 2006	29.88	30.49	29.85	30.26
3412	NYSE	TT	Thu, Jan 26, 2006	31.41	31.42	28.64	29.60
3411	NYSE	TT	Wed, Jan 25, 2006	30.93	31.02	30.49	30.94
3410	NYSE	TT	Tue, Jan 24, 2006	30.28	30.95	30.25	30.88
3409	NYSE	TT	Mon, Jan 23, 2006	30.18	30.33	29.81	30.15
3408	NYSE	TT	Fri, Jan 20, 2006	31.03	31.03	29.90	30.01
3407	NYSE	TT	Thu, Jan 19, 2006	30.64	30.97	30.50	30.70
3406	NYSE	TT	Wed, Jan 18, 2006	30.58	30.60	30.19	30.34
3405	NYSE	TT	Tue, Jan 17, 2006	30.64	30.88	30.36	30.59
3404	NYSE	TT	Fri, Jan 13, 2006	32.54	33.34	31.19	31.32
3403	NYSE	TT	Thu, Jan 12, 2006	32.33	32.33	31.83	31.88
3402	NYSE	TT	Wed, Jan 11, 2006	32.16	32.52	31.88	32.49
3401	NYSE	TT	Tue, Jan 10, 2006	32.40	32.40	31.95	32.09
3400	NYSE	TT	Mon, Jan 9, 2006	31.81	32.60	31.73	32.59
3399	NYSE	TT	Fri, Jan 6, 2006	32.13	32.30	31.81	31.81
3398	NYSE	TT	Thu, Jan 5, 2006	31.81	32.00	31.57	31.82
3397	NYSE	TT	Wed, Jan 4, 2006	31.33	32.01	31.06	31.99
3396	NYSE	TT	Tue, Jan 3, 2006	31.33	31.43	30.88	31.40
3395	NYSE	TT	Fri, Dec 30, 2005	31.57	31.57	31.30	31.32
3394	NYSE	TT	Thu, Dec 29, 2005	31.88	31.99	31.57	31.57
3393	NYSE	TT	Wed, Dec 28, 2005	31.45	31.99	31.35	31.92
3392	NYSE	TT	Tue, Dec 27, 2005	31.89	32.11	31.44	31.44
3391	NYSE	TT	Fri, Dec 23, 2005	31.88	31.96	31.66	31.87
3390	NYSE	TT	Thu, Dec 22, 2005	32.00	32.15	31.91	31.99
3389	NYSE	TT	Wed, Dec 21, 2005	31.69	32.12	31.56	31.87
3388	NYSE	TT	Tue, Dec 20, 2005	31.33	31.67	31.20	31.36
3387	NYSE	TT	Mon, Dec 19, 2005	31.80	31.81	31.06	31.14
3386	NYSE	TT	Fri, Dec 16, 2005	31.81	32.18	31.56	31.69
3385	NYSE	TT	Thu, Dec 15, 2005	31.61	31.81	31.39	31.53
3384	NYSE	TT	Wed, Dec 14, 2005	31.29	31.69	31.28	31.47
3383	NYSE	TT	Tue, Dec 13, 2005	31.05	31.44	31.02	31.14
3382	NYSE	TT	Mon, Dec 12, 2005	31.11	31.39	31.02	31.06
3381	NYSE	TT	Fri, Dec 9, 2005	30.84	31.12	30.72	31.00
3380	NYSE	TT	Thu, Dec 8, 2005	30.60	30.91	30.39	30.57
3379	NYSE	TT	Wed, Dec 7, 2005	31.36	31.36	30.46	30.59
3378	NYSE	TT	Tue, Dec 6, 2005	31.62	31.67	31.31	31.38
3377	NYSE	TT	Mon, Dec 5, 2005	31.50	31.73	31.28	31.57
3376	NYSE	TT	Fri, Dec 2, 2005	31.81	31.81	31.44	31.57
3375	NYSE	TT	Thu, Dec 1, 2005	31.02	31.78	30.91	31.78
3374	NYSE	TT	Wed, Nov 30, 2005	30.84	30.98	30.67	30.74
3373	NYSE	TT	Tue, Nov 29, 2005	30.95	31.11	30.71	30.72
3372	NYSE	TT	Mon, Nov 28, 2005	31.13	31.21	30.53	30.61
3371	NYSE	TT	Fri, Nov 25, 2005	31.29	31.34	31.00	31.03
3370	NYSE	TT	Wed, Nov 23, 2005	31.02	31.34	30.85	31.19
3369	NYSE	TT	Tue, Nov 22, 2005	30.60	31.13	30.52	31.12
3368	NYSE	TT	Mon, Nov 21, 2005	31.02	31.02	30.60	30.81
3367	NYSE	TT	Fri, Nov 18, 2005	31.03	31.12	30.72	30.84
3366	NYSE	TT	Thu, Nov 17, 2005	30.62	30.83	30.43	30.82
3365	NYSE	TT	Wed, Nov 16, 2005	30.41	30.63	30.27	30.46
3364	NYSE	TT	Tue, Nov 15, 2005	30.18	30.55	30.18	30.30
3363	NYSE	TT	Mon, Nov 14, 2005	30.55	30.56	30.22	30.27
3362	NYSE	TT	Fri, Nov 11, 2005	30.41	30.71	30.27	30.60
3361	NYSE	TT	Thu, Nov 10, 2005	29.79	30.36	29.73	30.25
3360	NYSE	TT	Wed, Nov 9, 2005	29.60	30.13	29.60	29.70
3359	NYSE	TT	Tue, Nov 8, 2005	29.50	29.91	29.30	29.77
3358	NYSE	TT	Mon, Nov 7, 2005	29.49	29.62	29.35	29.50
3357	NYSE	TT	Fri, Nov 4, 2005	29.75	29.77	29.21	29.32
3356	NYSE	TT	Thu, Nov 3, 2005	29.48	29.86	29.43	29.55
3355	NYSE	TT	Wed, Nov 2, 2005	28.98	29.20	28.84	29.20
3354	NYSE	TT	Tue, Nov 1, 2005	29.18	29.22	28.65	28.90
3353	NYSE	TT	Mon, Oct 31, 2005	29.10	29.47	29.10	29.32
3352	NYSE	TT	Fri, Oct 28, 2005	29.16	29.18	28.76	29.10
3351	NYSE	TT	Thu, Oct 27, 2005	29.35	29.36	28.75	29.01
3350	NYSE	TT	Wed, Oct 26, 2005	29.33	29.75	29.25	29.38
3349	NYSE	TT	Tue, Oct 25, 2005	29.40	29.87	29.00	29.33
3348	NYSE	TT	Mon, Oct 24, 2005	28.67	29.37	28.60	29.32
3347	NYSE	TT	Fri, Oct 21, 2005	28.79	29.23	28.16	28.49
3346	NYSE	TT	Thu, Oct 20, 2005	29.47	29.95	28.55	28.79
3345	NYSE	TT	Wed, Oct 19, 2005	27.89	28.70	27.59	28.70
3344	NYSE	TT	Tue, Oct 18, 2005	28.67	28.75	28.20	28.20
3343	NYSE	TT	Mon, Oct 17, 2005	28.54	28.82	28.49	28.63
3342	NYSE	TT	Fri, Oct 14, 2005	28.58	28.77	28.23	28.54
3341	NYSE	TT	Thu, Oct 13, 2005	28.08	28.45	27.99	28.38
3340	NYSE	TT	Wed, Oct 12, 2005	28.32	28.45	27.94	28.25
3339	NYSE	TT	Tue, Oct 11, 2005	28.66	28.79	28.22	28.32
3338	NYSE	TT	Mon, Oct 10, 2005	29.13	29.29	28.35	28.50
3337	NYSE	TT	Fri, Oct 7, 2005	28.84	29.53	28.77	29.10
3336	NYSE	TT	Thu, Oct 6, 2005	28.93	28.94	28.33	28.59
3335	NYSE	TT	Wed, Oct 5, 2005	29.12	29.22	28.74	28.93
3334	NYSE	TT	Tue, Oct 4, 2005	29.60	29.77	29.12	29.12
3333	NYSE	TT	Mon, Oct 3, 2005	30.24	30.24	29.45	29.48
3332	NYSE	TT	Fri, Sep 30, 2005	29.20	29.75	29.10	29.66
3331	NYSE	TT	Thu, Sep 29, 2005	29.09	29.29	28.79	29.15
3330	NYSE	TT	Wed, Sep 28, 2005	29.94	30.01	29.09	29.21
3329	NYSE	TT	Tue, Sep 27, 2005	29.83	30.01	29.52	29.94
3328	NYSE	TT	Mon, Sep 26, 2005	30.18	30.41	29.25	29.68
3327	NYSE	TT	Fri, Sep 23, 2005	30.64	30.93	30.26	30.57
3326	NYSE	TT	Thu, Sep 22, 2005	30.10	30.82	29.69	30.62
3325	NYSE	TT	Wed, Sep 21, 2005	29.82	29.94	29.41	29.60
3324	NYSE	TT	Tue, Sep 20, 2005	30.29	30.45	29.69	29.99
3323	NYSE	TT	Mon, Sep 19, 2005	30.80	30.81	30.08	30.23
3322	NYSE	TT	Fri, Sep 16, 2005	30.71	30.88	30.19	30.71
3321	NYSE	TT	Thu, Sep 15, 2005	31.18	31.22	30.48	30.70
3320	NYSE	TT	Wed, Sep 14, 2005	31.87	31.87	31.06	31.18
3319	NYSE	TT	Tue, Sep 13, 2005	32.20	32.20	31.80	31.86
3318	NYSE	TT	Mon, Sep 12, 2005	32.06	32.30	31.78	32.19
3317	NYSE	TT	Fri, Sep 9, 2005	31.67	31.98	31.55	31.85
3316	NYSE	TT	Thu, Sep 8, 2005	31.77	31.77	31.44	31.51
3315	NYSE	TT	Wed, Sep 7, 2005	31.65	31.92	31.59	31.76
3314	NYSE	TT	Tue, Sep 6, 2005	31.42	31.76	31.32	31.67
3313	NYSE	TT	Fri, Sep 2, 2005	31.42	31.65	31.09	31.19
3312	NYSE	TT	Thu, Sep 1, 2005	30.89	31.33	30.88	31.15
3311	NYSE	TT	Wed, Aug 31, 2005	30.09	30.91	30.00	30.88
3310	NYSE	TT	Tue, Aug 30, 2005	30.06	30.16	29.83	30.07
3309	NYSE	TT	Mon, Aug 29, 2005	29.97	30.19	29.84	30.12
3308	NYSE	TT	Fri, Aug 26, 2005	30.12	30.13	29.81	30.00
3307	NYSE	TT	Thu, Aug 25, 2005	29.93	30.26	29.89	30.00
3306	NYSE	TT	Wed, Aug 24, 2005	30.20	30.41	29.96	29.98
3305	NYSE	TT	Tue, Aug 23, 2005	30.51	30.65	30.19	30.20
3304	NYSE	TT	Mon, Aug 22, 2005	30.84	31.05	30.45	30.64
3303	NYSE	TT	Fri, Aug 19, 2005	30.64	30.82	30.52	30.67
3302	NYSE	TT	Thu, Aug 18, 2005	30.45	30.56	30.31	30.42
3301	NYSE	TT	Wed, Aug 17, 2005	30.47	30.69	30.27	30.59
3300	NYSE	TT	Tue, Aug 16, 2005	30.84	30.84	30.45	30.50
3299	NYSE	TT	Mon, Aug 15, 2005	30.91	31.12	30.76	31.01
3298	NYSE	TT	Fri, Aug 12, 2005	31.03	31.13	30.65	30.95
3297	NYSE	TT	Thu, Aug 11, 2005	31.00	31.24	30.99	31.24
3296	NYSE	TT	Wed, Aug 10, 2005	30.91	31.28	30.88	31.00
3295	NYSE	TT	Tue, Aug 9, 2005	30.54	30.84	30.54	30.76
3294	NYSE	TT	Mon, Aug 8, 2005	30.49	30.66	30.49	30.54
3293	NYSE	TT	Fri, Aug 5, 2005	30.49	30.64	30.37	30.43
3292	NYSE	TT	Thu, Aug 4, 2005	30.62	30.71	30.39	30.54
3291	NYSE	TT	Wed, Aug 3, 2005	30.57	30.97	30.38	30.69
3290	NYSE	TT	Tue, Aug 2, 2005	30.72	30.72	30.54	30.62
3289	NYSE	TT	Mon, Aug 1, 2005	30.64	30.91	30.62	30.67
3288	NYSE	TT	Fri, Jul 29, 2005	30.44	30.52	30.22	30.32
3287	NYSE	TT	Thu, Jul 28, 2005	30.05	30.51	29.99	30.47
3286	NYSE	TT	Wed, Jul 27, 2005	30.07	30.12	29.81	30.02
3285	NYSE	TT	Tue, Jul 26, 2005	29.85	30.02	29.58	29.97
3284	NYSE	TT	Mon, Jul 25, 2005	29.73	30.02	29.49	29.56
3283	NYSE	TT	Fri, Jul 22, 2005	29.90	30.06	29.51	29.75
3282	NYSE	TT	Thu, Jul 21, 2005	30.26	30.57	29.84	29.90
3281	NYSE	TT	Wed, Jul 20, 2005	29.60	30.20	29.36	30.08
3280	NYSE	TT	Tue, Jul 19, 2005	29.43	29.79	29.33	29.67
3279	NYSE	TT	Mon, Jul 18, 2005	29.01	29.36	28.98	29.21
3278	NYSE	TT	Fri, Jul 15, 2005	28.96	29.06	28.88	29.01
3277	NYSE	TT	Thu, Jul 14, 2005	28.95	29.13	28.85	28.96
3276	NYSE	TT	Wed, Jul 13, 2005	28.81	28.99	28.81	28.90
3275	NYSE	TT	Tue, Jul 12, 2005	29.07	29.09	28.73	28.83
3274	NYSE	TT	Mon, Jul 11, 2005	28.64	29.14	28.64	29.14
3273	NYSE	TT	Fri, Jul 8, 2005	28.11	28.70	27.97	28.64
3272	NYSE	TT	Thu, Jul 7, 2005	27.51	28.14	27.38	28.11
3271	NYSE	TT	Wed, Jul 6, 2005	28.16	28.25	27.82	27.90
3270	NYSE	TT	Tue, Jul 5, 2005	27.98	28.25	27.77	28.15
3269	NYSE	TT	Fri, Jul 1, 2005	27.68	28.07	27.60	27.93
3268	NYSE	TT	Thu, Jun 30, 2005	27.85	28.20	27.63	27.68
3267	NYSE	TT	Wed, Jun 29, 2005	28.35	28.48	28.09	28.24
3266	NYSE	TT	Tue, Jun 28, 2005	27.73	28.36	27.70	28.31
3265	NYSE	TT	Mon, Jun 27, 2005	27.50	27.73	27.25	27.46
3264	NYSE	TT	Fri, Jun 24, 2005	28.33	28.41	27.75	27.77
3263	NYSE	TT	Thu, Jun 23, 2005	28.90	28.97	28.28	28.30
3262	NYSE	TT	Wed, Jun 22, 2005	29.08	29.14	28.89	29.02
3261	NYSE	TT	Tue, Jun 21, 2005	28.77	29.20	28.71	29.10
3260	NYSE	TT	Mon, Jun 20, 2005	28.86	28.86	28.63	28.74
3259	NYSE	TT	Fri, Jun 17, 2005	28.95	29.10	28.82	28.96
3258	NYSE	TT	Thu, Jun 16, 2005	28.77	28.95	28.64	28.87
3257	NYSE	TT	Wed, Jun 15, 2005	29.03	29.03	28.43	28.56
3256	NYSE	TT	Tue, Jun 14, 2005	29.20	29.36	28.85	29.03
3255	NYSE	TT	Mon, Jun 13, 2005	28.92	29.39	28.90	29.10
3254	NYSE	TT	Fri, Jun 10, 2005	28.94	29.10	28.70	28.89
3253	NYSE	TT	Thu, Jun 9, 2005	29.31	29.43	28.79	28.84
3252	NYSE	TT	Wed, Jun 8, 2005	29.68	29.77	29.25	29.27
3251	NYSE	TT	Tue, Jun 7, 2005	29.41	29.89	29.38	29.52
3250	NYSE	TT	Mon, Jun 6, 2005	29.26	29.43	29.16	29.34
3249	NYSE	TT	Fri, Jun 3, 2005	29.83	29.87	29.27	29.27
3248	NYSE	TT	Thu, Jun 2, 2005	30.46	30.46	30.00	30.10
3247	NYSE	TT	Wed, Jun 1, 2005	30.10	30.74	30.02	30.57
3246	NYSE	TT	Tue, May 31, 2005	30.43	30.53	30.00	30.03
3245	NYSE	TT	Fri, May 27, 2005	30.57	30.67	30.36	30.41
3244	NYSE	TT	Thu, May 26, 2005	30.40	30.67	30.35	30.51
3243	NYSE	TT	Wed, May 25, 2005	30.39	30.39	30.06	30.16
3242	NYSE	TT	Tue, May 24, 2005	30.76	30.76	30.41	30.54
3241	NYSE	TT	Mon, May 23, 2005	30.67	30.94	30.62	30.76
3240	NYSE	TT	Fri, May 20, 2005	30.82	30.82	30.53	30.67
3239	NYSE	TT	Thu, May 19, 2005	30.82	30.88	30.56	30.81
3238	NYSE	TT	Wed, May 18, 2005	30.48	31.02	30.29	30.80
3237	NYSE	TT	Tue, May 17, 2005	30.00	30.50	29.87	30.46
3236	NYSE	TT	Mon, May 16, 2005	29.62	29.99	29.49	29.98
3235	NYSE	TT	Fri, May 13, 2005	29.36	29.67	29.11	29.46
3234	NYSE	TT	Thu, May 12, 2005	30.39	30.41	29.32	29.43
3233	NYSE	TT	Wed, May 11, 2005	30.32	30.50	29.87	30.43
3232	NYSE	TT	Tue, May 10, 2005	30.80	30.80	30.20	30.32
3231	NYSE	TT	Mon, May 9, 2005	30.60	30.85	30.47	30.85
3230	NYSE	TT	Fri, May 6, 2005	30.27	30.64	30.27	30.56
3229	NYSE	TT	Thu, May 5, 2005	30.58	30.76	30.05	30.21
3228	NYSE	TT	Wed, May 4, 2005	30.06	30.60	29.93	30.58
3227	NYSE	TT	Tue, May 3, 2005	30.04	30.20	29.80	29.95
3226	NYSE	TT	Mon, May 2, 2005	29.81	30.33	29.71	30.04
3225	NYSE	TT	Fri, Apr 29, 2005	29.87	30.05	29.27	29.82
3224	NYSE	TT	Thu, Apr 28, 2005	29.73	29.91	29.28	29.57
3223	NYSE	TT	Wed, Apr 27, 2005	30.12	30.20	29.50	30.04
3222	NYSE	TT	Tue, Apr 26, 2005	30.99	31.22	30.31	30.31
3221	NYSE	TT	Mon, Apr 25, 2005	31.21	31.54	30.92	31.15
3220	NYSE	TT	Fri, Apr 22, 2005	30.91	31.22	30.60	30.95
3219	NYSE	TT	Thu, Apr 21, 2005	31.03	31.25	30.07	31.21
3218	NYSE	TT	Wed, Apr 20, 2005	30.93	31.19	30.56	30.57
3217	NYSE	TT	Tue, Apr 19, 2005	30.06	30.46	30.03	30.33
3216	NYSE	TT	Mon, Apr 18, 2005	29.67	30.01	29.40	29.93
3215	NYSE	TT	Fri, Apr 15, 2005	29.63	29.94	29.46	29.58
3214	NYSE	TT	Thu, Apr 14, 2005	31.05	31.05	29.26	29.59
3213	NYSE	TT	Wed, Apr 13, 2005	31.76	31.89	31.02	31.02
3212	NYSE	TT	Tue, Apr 12, 2005	30.88	32.02	30.82	31.95
3211	NYSE	TT	Mon, Apr 11, 2005	31.38	31.46	30.99	31.03
3210	NYSE	TT	Fri, Apr 8, 2005	31.22	31.35	30.95	31.21
3209	NYSE	TT	Thu, Apr 7, 2005	31.28	31.45	31.05	31.10
3208	NYSE	TT	Wed, Apr 6, 2005	31.37	31.60	31.20	31.22
3207	NYSE	TT	Tue, Apr 5, 2005	30.95	31.30	30.95	31.15
3206	NYSE	TT	Mon, Apr 4, 2005	30.79	31.15	30.65	30.95
3205	NYSE	TT	Fri, Apr 1, 2005	31.11	31.47	30.86	30.92
3204	NYSE	TT	Thu, Mar 31, 2005	30.90	31.24	30.74	30.90
3203	NYSE	TT	Wed, Mar 30, 2005	30.64	31.02	30.55	30.82
3202	NYSE	TT	Tue, Mar 29, 2005	31.30	31.52	30.57	30.64
3201	NYSE	TT	Mon, Mar 28, 2005	31.84	31.85	31.29	31.33
3200	NYSE	TT	Thu, Mar 24, 2005	31.65	32.12	31.60	31.83
3199	NYSE	TT	Wed, Mar 23, 2005	32.40	32.40	31.33	31.35
3198	NYSE	TT	Tue, Mar 22, 2005	32.61	33.22	32.40	32.40
3197	NYSE	TT	Mon, Mar 21, 2005	32.66	32.83	32.35	32.61
3196	NYSE	TT	Fri, Mar 18, 2005	32.56	32.85	32.40	32.66
3195	NYSE	TT	Thu, Mar 17, 2005	32.42	32.81	32.40	32.56
3194	NYSE	TT	Wed, Mar 16, 2005	32.25	32.45	31.94	32.20
3193	NYSE	TT	Tue, Mar 15, 2005	32.86	33.06	32.41	32.50
3192	NYSE	TT	Mon, Mar 14, 2005	32.71	32.95	32.51	32.80
3191	NYSE	TT	Fri, Mar 11, 2005	32.78	33.07	32.60	32.68
3190	NYSE	TT	Thu, Mar 10, 2005	32.82	32.99	32.19	32.76
3189	NYSE	TT	Wed, Mar 9, 2005	33.36	33.36	32.80	32.82
3188	NYSE	TT	Tue, Mar 8, 2005	33.34	33.68	33.21	33.42
3187	NYSE	TT	Mon, Mar 7, 2005	33.75	34.10	33.28	33.40
3186	NYSE	TT	Fri, Mar 4, 2005	33.07	33.92	32.99	33.87
3185	NYSE	TT	Thu, Mar 3, 2005	33.03	33.30	32.96	32.99
3184	NYSE	TT	Wed, Mar 2, 2005	32.58	33.23	32.54	33.07
3183	NYSE	TT	Tue, Mar 1, 2005	32.57	33.30	32.49	32.90
3182	NYSE	TT	Mon, Feb 28, 2005	32.10	33.07	32.08	32.68
3181	NYSE	TT	Fri, Feb 25, 2005	31.42	32.22	31.26	32.19
3180	NYSE	TT	Thu, Feb 24, 2005	30.74	31.42	30.57	31.42
3179	NYSE	TT	Wed, Feb 23, 2005	30.68	30.88	30.54	30.84
3178	NYSE	TT	Tue, Feb 22, 2005	31.11	31.60	30.60	30.65
3177	NYSE	TT	Fri, Feb 18, 2005	31.32	31.50	31.12	31.34
3176	NYSE	TT	Thu, Feb 17, 2005	31.54	31.63	31.10	31.42
3175	NYSE	TT	Wed, Feb 16, 2005	31.33	31.66	30.95	31.66
3174	NYSE	TT	Tue, Feb 15, 2005	31.25	31.55	31.17	31.33
3173	NYSE	TT	Mon, Feb 14, 2005	31.49	31.62	31.28	31.38
3172	NYSE	TT	Fri, Feb 11, 2005	31.11	31.58	30.98	31.53
3171	NYSE	TT	Thu, Feb 10, 2005	31.32	31.33	30.91	31.22
3170	NYSE	TT	Wed, Feb 9, 2005	31.44	31.54	31.25	31.26
3169	NYSE	TT	Tue, Feb 8, 2005	31.42	31.72	31.14	31.51
3168	NYSE	TT	Mon, Feb 7, 2005	31.07	31.61	31.03	31.36
3167	NYSE	TT	Fri, Feb 4, 2005	30.46	31.37	30.46	31.33
3166	NYSE	TT	Thu, Feb 3, 2005	29.87	30.99	29.85	30.67
3165	NYSE	TT	Wed, Feb 2, 2005	30.06	30.24	29.79	29.89
3164	NYSE	TT	Tue, Feb 1, 2005	29.73	30.26	29.52	30.15
3163	NYSE	TT	Mon, Jan 31, 2005	28.99	28.99	28.71	28.85
3162	NYSE	TT	Fri, Jan 28, 2005	28.61	28.94	28.55	28.63
3161	NYSE	TT	Thu, Jan 27, 2005	28.49	28.89	27.83	28.64
3160	NYSE	TT	Wed, Jan 26, 2005	28.74	28.84	28.53	28.65
3159	NYSE	TT	Tue, Jan 25, 2005	28.53	28.96	28.47	28.58
3158	NYSE	TT	Mon, Jan 24, 2005	28.80	28.96	28.32	28.34
3157	NYSE	TT	Fri, Jan 21, 2005	29.09	29.19	28.60	28.64
3156	NYSE	TT	Thu, Jan 20, 2005	29.27	29.38	28.94	29.06
3155	NYSE	TT	Wed, Jan 19, 2005	29.65	29.87	29.54	29.56
3154	NYSE	TT	Tue, Jan 18, 2005	29.77	29.82	29.23	29.70
3153	NYSE	TT	Fri, Jan 14, 2005	29.43	29.91	29.43	29.85
3152	NYSE	TT	Thu, Jan 13, 2005	29.30	29.62	29.20	29.38
3151	NYSE	TT	Wed, Jan 12, 2005	29.10	29.39	28.90	29.32
3150	NYSE	TT	Tue, Jan 11, 2005	29.13	29.24	28.59	29.10
3149	NYSE	TT	Mon, Jan 10, 2005	28.98	29.44	28.98	29.18
3148	NYSE	TT	Fri, Jan 7, 2005	29.42	29.56	29.14	29.19
3147	NYSE	TT	Thu, Jan 6, 2005	29.51	29.79	29.30	29.34
3146	NYSE	TT	Wed, Jan 5, 2005	30.04	30.07	29.30	29.30
3145	NYSE	TT	Tue, Jan 4, 2005	30.58	30.71	29.76	29.98
3144	NYSE	TT	Mon, Jan 3, 2005	31.22	31.49	30.57	30.59
3143	NYSE	TT	Fri, Dec 31, 2004	31.23	31.34	31.05	31.15
3142	NYSE	TT	Thu, Dec 30, 2004	31.43	31.44	31.10	31.22
3141	NYSE	TT	Wed, Dec 29, 2004	31.67	31.67	31.35	31.43
3140	NYSE	TT	Tue, Dec 28, 2004	31.44	31.72	31.30	31.67
3139	NYSE	TT	Mon, Dec 27, 2004	31.86	31.86	31.19	31.44
3138	NYSE	TT	Thu, Dec 23, 2004	31.77	32.16	31.74	31.81
3137	NYSE	TT	Wed, Dec 22, 2004	31.26	31.94	31.26	31.77
3136	NYSE	TT	Tue, Dec 21, 2004	31.03	31.42	30.92	31.40
3135	NYSE	TT	Mon, Dec 20, 2004	31.07	31.60	31.03	31.03
3134	NYSE	TT	Fri, Dec 17, 2004	31.19	31.35	30.90	30.97
3133	NYSE	TT	Thu, Dec 16, 2004	30.95	31.34	30.74	31.22
3132	NYSE	TT	Wed, Dec 15, 2004	30.49	31.01	30.40	30.95
3131	NYSE	TT	Tue, Dec 14, 2004	30.27	30.63	30.22	30.62
3130	NYSE	TT	Mon, Dec 13, 2004	29.79	30.32	29.75	30.27
3129	NYSE	TT	Fri, Dec 10, 2004	29.86	30.16	29.75	29.79
3128	NYSE	TT	Thu, Dec 9, 2004	29.37	29.94	28.84	29.91
3127	NYSE	TT	Wed, Dec 8, 2004	29.29	29.41	29.08	29.37
3126	NYSE	TT	Tue, Dec 7, 2004	29.65	29.86	29.26	29.27
3125	NYSE	TT	Mon, Dec 6, 2004	29.66	29.76	29.46	29.63
3124	NYSE	TT	Fri, Dec 3, 2004	29.73	30.05	29.48	29.66
3123	NYSE	TT	Thu, Dec 2, 2004	30.02	30.02	29.54	29.83
3122	NYSE	TT	Wed, Dec 1, 2004	28.87	30.03	28.87	30.03
3121	NYSE	TT	Tue, Nov 30, 2004	28.80	28.94	28.61	28.87
3120	NYSE	TT	Mon, Nov 29, 2004	29.09	29.09	28.37	28.89
3119	NYSE	TT	Fri, Nov 26, 2004	28.87	29.09	28.86	29.09
3118	NYSE	TT	Wed, Nov 24, 2004	28.60	29.03	28.58	28.97
3117	NYSE	TT	Tue, Nov 23, 2004	28.70	28.82	28.27	28.62
3116	NYSE	TT	Mon, Nov 22, 2004	28.41	28.73	28.18	28.56
3115	NYSE	TT	Fri, Nov 19, 2004	29.07	29.07	28.32	28.52
3114	NYSE	TT	Thu, Nov 18, 2004	28.78	29.03	28.68	28.93
3113	NYSE	TT	Wed, Nov 17, 2004	28.65	28.94	28.65	28.73
3112	NYSE	TT	Tue, Nov 16, 2004	28.47	28.62	28.36	28.48
3111	NYSE	TT	Mon, Nov 15, 2004	28.99	28.99	28.55	28.66
3110	NYSE	TT	Fri, Nov 12, 2004	28.80	28.99	28.63	28.93
3109	NYSE	TT	Thu, Nov 11, 2004	28.51	28.77	28.32	28.75
3108	NYSE	TT	Wed, Nov 10, 2004	28.66	28.66	28.23	28.33
3107	NYSE	TT	Tue, Nov 9, 2004	28.14	28.70	28.09	28.66
3106	NYSE	TT	Mon, Nov 8, 2004	27.77	28.18	27.73	28.14
3105	NYSE	TT	Fri, Nov 5, 2004	27.71	28.07	27.71	27.89
3104	NYSE	TT	Thu, Nov 4, 2004	26.86	27.73	26.85	27.66
3103	NYSE	TT	Wed, Nov 3, 2004	27.02	27.07	26.85	27.07
3102	NYSE	TT	Tue, Nov 2, 2004	26.55	26.94	26.22	26.64
3101	NYSE	TT	Mon, Nov 1, 2004	26.66	26.76	26.46	26.55
3100	NYSE	TT	Fri, Oct 29, 2004	26.51	26.73	26.35	26.55
3099	NYSE	TT	Thu, Oct 28, 2004	26.51	26.57	26.27	26.46
3098	NYSE	TT	Wed, Oct 27, 2004	26.34	26.70	26.16	26.61
3097	NYSE	TT	Tue, Oct 26, 2004	26.10	26.46	25.93	26.46
3096	NYSE	TT	Mon, Oct 25, 2004	25.50	26.17	25.49	26.06
3095	NYSE	TT	Fri, Oct 22, 2004	26.14	26.28	25.60	25.65
3094	NYSE	TT	Thu, Oct 21, 2004	25.98	26.38	25.11	25.69
3093	NYSE	TT	Wed, Oct 20, 2004	26.26	26.44	25.91	26.42
3092	NYSE	TT	Tue, Oct 19, 2004	26.33	26.87	26.10	26.18
3091	NYSE	TT	Mon, Oct 18, 2004	26.21	26.21	25.81	26.07
3090	NYSE	TT	Fri, Oct 15, 2004	26.10	26.36	26.01	26.30
3089	NYSE	TT	Thu, Oct 14, 2004	26.47	26.50	25.84	26.12
3088	NYSE	TT	Wed, Oct 13, 2004	26.71	26.84	26.22	26.52
3087	NYSE	TT	Tue, Oct 12, 2004	26.61	26.86	26.46	26.72
3086	NYSE	TT	Mon, Oct 11, 2004	26.76	27.00	26.76	26.86
3085	NYSE	TT	Fri, Oct 8, 2004	26.90	27.06	26.73	26.74
3084	NYSE	TT	Thu, Oct 7, 2004	27.19	27.38	27.04	27.06
3083	NYSE	TT	Wed, Oct 6, 2004	26.81	27.28	26.66	27.23
3082	NYSE	TT	Tue, Oct 5, 2004	26.89	26.96	26.73	26.81
3081	NYSE	TT	Mon, Oct 4, 2004	26.94	27.12	26.76	26.88
3080	NYSE	TT	Fri, Oct 1, 2004	26.37	26.79	26.33	26.64
3079	NYSE	TT	Thu, Sep 30, 2004	26.03	26.43	25.83	26.36
3078	NYSE	TT	Wed, Sep 29, 2004	25.17	26.30	25.10	26.02
3077	NYSE	TT	Tue, Sep 28, 2004	24.96	25.37	24.70	25.26
3076	NYSE	TT	Mon, Sep 27, 2004	24.94	25.04	24.77	24.86
3075	NYSE	TT	Fri, Sep 24, 2004	25.00	25.34	25.00	25.14
3074	NYSE	TT	Thu, Sep 23, 2004	25.30	25.38	24.93	25.07
3073	NYSE	TT	Wed, Sep 22, 2004	25.79	25.88	25.36	25.44
3072	NYSE	TT	Tue, Sep 21, 2004	25.78	26.10	25.72	25.93
3071	NYSE	TT	Mon, Sep 20, 2004	25.60	25.97	25.59	25.73
3070	NYSE	TT	Fri, Sep 17, 2004	25.78	25.98	25.61	25.70
3069	NYSE	TT	Thu, Sep 16, 2004	25.48	25.63	25.38	25.61
3068	NYSE	TT	Wed, Sep 15, 2004	25.69	25.79	25.39	25.45
3067	NYSE	TT	Tue, Sep 14, 2004	26.00	26.11	25.83	25.90
3066	NYSE	TT	Mon, Sep 13, 2004	26.03	26.30	25.84	25.85
3065	NYSE	TT	Fri, Sep 10, 2004	25.90	26.09	25.71	25.99
3064	NYSE	TT	Thu, Sep 9, 2004	26.28	26.46	25.82	25.89
3063	NYSE	TT	Wed, Sep 8, 2004	26.53	26.61	26.23	26.23
3062	NYSE	TT	Tue, Sep 7, 2004	26.32	26.84	26.30	26.64
3061	NYSE	TT	Fri, Sep 3, 2004	26.07	26.19	25.95	26.10
3060	NYSE	TT	Thu, Sep 2, 2004	25.25	26.21	25.24	26.18
3059	NYSE	TT	Wed, Sep 1, 2004	25.08	25.27	25.02	25.22
3058	NYSE	TT	Tue, Aug 31, 2004	25.39	25.45	25.07	25.22
3057	NYSE	TT	Mon, Aug 30, 2004	25.46	25.80	25.36	25.45
3056	NYSE	TT	Fri, Aug 27, 2004	25.48	25.72	25.30	25.68
3055	NYSE	TT	Thu, Aug 26, 2004	25.17	25.84	25.12	25.56
3054	NYSE	TT	Wed, Aug 25, 2004	24.88	25.02	24.56	25.02
3053	NYSE	TT	Tue, Aug 24, 2004	24.89	25.21	24.86	24.96
3052	NYSE	TT	Mon, Aug 23, 2004	24.59	24.81	24.50	24.64
3051	NYSE	TT	Fri, Aug 20, 2004	24.29	24.73	24.24	24.62
3050	NYSE	TT	Thu, Aug 19, 2004	24.88	24.92	24.16	24.29
3049	NYSE	TT	Wed, Aug 18, 2004	24.86	24.98	24.62	24.88
3048	NYSE	TT	Tue, Aug 17, 2004	25.40	25.48	24.80	24.90
3047	NYSE	TT	Mon, Aug 16, 2004	24.29	25.00	24.16	24.95
3046	NYSE	TT	Fri, Aug 13, 2004	24.54	24.72	24.07	24.13
3045	NYSE	TT	Thu, Aug 12, 2004	25.10	25.15	24.71	24.78
3044	NYSE	TT	Wed, Aug 11, 2004	24.96	25.37	24.76	25.26
3043	NYSE	TT	Tue, Aug 10, 2004	24.77	25.22	24.72	25.20
3042	NYSE	TT	Mon, Aug 9, 2004	24.61	24.98	24.42	24.67
3041	NYSE	TT	Fri, Aug 6, 2004	25.25	25.29	24.38	24.55
3040	NYSE	TT	Thu, Aug 5, 2004	26.18	26.19	25.24	25.32
3039	NYSE	TT	Wed, Aug 4, 2004	26.40	26.59	25.97	26.18
3038	NYSE	TT	Tue, Aug 3, 2004	26.34	26.57	26.16	26.44
3037	NYSE	TT	Mon, Aug 2, 2004	26.34	26.49	26.19	26.44
3036	NYSE	TT	Fri, Jul 30, 2004	26.88	27.01	26.59	26.64
3035	NYSE	TT	Thu, Jul 29, 2004	26.61	27.11	26.61	26.92
3034	NYSE	TT	Wed, Jul 28, 2004	26.19	26.69	26.10	26.61
3033	NYSE	TT	Tue, Jul 27, 2004	25.87	26.27	25.70	26.19
3032	NYSE	TT	Mon, Jul 26, 2004	25.72	26.04	25.47	25.72
3031	NYSE	TT	Fri, Jul 23, 2004	25.89	26.08	25.53	25.71
3030	NYSE	TT	Thu, Jul 22, 2004	25.50	25.80	24.81	25.62
3029	NYSE	TT	Wed, Jul 21, 2004	25.80	26.00	25.36	25.41
3028	NYSE	TT	Tue, Jul 20, 2004	25.66	25.91	25.65	25.71
3027	NYSE	TT	Mon, Jul 19, 2004	25.73	25.83	25.32	25.66
3026	NYSE	TT	Fri, Jul 16, 2004	26.32	26.37	25.83	25.85
3025	NYSE	TT	Thu, Jul 15, 2004	25.93	26.05	25.69	25.92
3024	NYSE	TT	Wed, Jul 14, 2004	25.65	25.95	25.49	25.63
3023	NYSE	TT	Tue, Jul 13, 2004	25.53	25.80	25.51	25.72
3022	NYSE	TT	Mon, Jul 12, 2004	25.26	25.52	25.15	25.40
3021	NYSE	TT	Fri, Jul 9, 2004	24.77	25.29	24.77	25.26
3020	NYSE	TT	Thu, Jul 8, 2004	24.94	25.05	24.69	24.69
3019	NYSE	TT	Wed, Jul 7, 2004	25.32	25.48	25.17	25.22
3018	NYSE	TT	Tue, Jul 6, 2004	25.64	25.64	25.08	25.20
3017	NYSE	TT	Fri, Jul 2, 2004	26.24	26.24	25.60	25.73
3016	NYSE	TT	Thu, Jul 1, 2004	26.59	26.68	26.12	26.36
3015	NYSE	TT	Wed, Jun 30, 2004	26.27	26.57	25.79	26.50
3014	NYSE	TT	Tue, Jun 29, 2004	26.12	26.30	26.00	26.13
3013	NYSE	TT	Mon, Jun 28, 2004	27.04	27.04	26.11	26.13
3012	NYSE	TT	Fri, Jun 25, 2004	26.42	26.75	26.32	26.45
3011	NYSE	TT	Thu, Jun 24, 2004	26.52	26.64	26.33	26.47
3010	NYSE	TT	Wed, Jun 23, 2004	26.30	26.48	26.15	26.43
3009	NYSE	TT	Tue, Jun 22, 2004	26.31	26.47	26.01	26.35
3008	NYSE	TT	Mon, Jun 21, 2004	26.65	26.71	26.37	26.40
3007	NYSE	TT	Fri, Jun 18, 2004	26.35	26.74	26.26	26.61
3006	NYSE	TT	Thu, Jun 17, 2004	26.57	26.63	26.38	26.49
3005	NYSE	TT	Wed, Jun 16, 2004	26.67	26.76	26.52	26.70
3004	NYSE	TT	Tue, Jun 15, 2004	26.28	26.90	26.28	26.67
3003	NYSE	TT	Mon, Jun 14, 2004	26.16	26.38	26.07	26.25
3002	NYSE	TT	Thu, Jun 10, 2004	26.42	26.52	26.28	26.47
3001	NYSE	TT	Wed, Jun 9, 2004	26.63	26.78	26.34	26.34
3000	NYSE	TT	Tue, Jun 8, 2004	26.24	26.77	26.11	26.65
2999	NYSE	TT	Mon, Jun 7, 2004	26.11	26.58	26.07	26.51
2998	NYSE	TT	Fri, Jun 4, 2004	25.95	26.16	25.74	25.82
2997	NYSE	TT	Thu, Jun 3, 2004	25.33	25.89	25.26	25.56
2996	NYSE	TT	Wed, Jun 2, 2004	25.37	25.65	25.28	25.54
2995	NYSE	TT	Tue, Jun 1, 2004	25.33	25.50	25.15	25.34
2994	NYSE	TT	Fri, May 28, 2004	25.40	25.41	25.22	25.33
2993	NYSE	TT	Thu, May 27, 2004	25.41	25.88	25.22	25.43
2992	NYSE	TT	Wed, May 26, 2004	25.41	25.49	25.12	25.22
2991	NYSE	TT	Tue, May 25, 2004	24.82	25.35	24.55	25.27
2990	NYSE	TT	Mon, May 24, 2004	24.53	25.01	24.51	24.86
2989	NYSE	TT	Fri, May 21, 2004	24.03	24.18	23.75	24.10
2988	NYSE	TT	Thu, May 20, 2004	24.23	24.23	23.71	23.87
2987	NYSE	TT	Wed, May 19, 2004	24.70	25.13	24.21	24.23
2986	NYSE	TT	Tue, May 18, 2004	24.38	24.41	23.99	24.36
2985	NYSE	TT	Mon, May 17, 2004	23.95	24.01	23.63	23.77
2984	NYSE	TT	Fri, May 14, 2004	24.28	24.79	24.01	24.46
2983	NYSE	TT	Thu, May 13, 2004	24.36	24.73	24.12	24.31
2982	NYSE	TT	Wed, May 12, 2004	24.62	24.69	23.91	24.66
2981	NYSE	TT	Tue, May 11, 2004	24.01	24.37	23.70	24.24
2980	NYSE	TT	Mon, May 10, 2004	24.26	24.44	22.90	23.65
2979	NYSE	TT	Fri, May 7, 2004	25.12	25.42	24.54	24.82
2978	NYSE	TT	Thu, May 6, 2004	25.48	25.48	24.97	25.19
2977	NYSE	TT	Wed, May 5, 2004	25.60	25.74	25.39	25.54
2976	NYSE	TT	Tue, May 4, 2004	25.25	25.68	24.98	25.60
2975	NYSE	TT	Mon, May 3, 2004	25.09	25.31	24.98	25.29
2974	NYSE	TT	Fri, Apr 30, 2004	25.33	25.52	24.88	25.04
2973	NYSE	TT	Thu, Apr 29, 2004	25.72	25.72	25.12	25.27
2972	NYSE	TT	Wed, Apr 28, 2004	26.53	26.57	25.65	25.76
2971	NYSE	TT	Tue, Apr 27, 2004	26.57	26.97	26.54	26.60
2970	NYSE	TT	Mon, Apr 26, 2004	27.09	27.11	26.56	26.61
2969	NYSE	TT	Fri, Apr 23, 2004	27.15	27.29	26.51	26.92
2968	NYSE	TT	Thu, Apr 22, 2004	27.25	28.01	27.16	27.99
2967	NYSE	TT	Wed, Apr 21, 2004	27.29	27.46	26.99	27.09
2966	NYSE	TT	Tue, Apr 20, 2004	28.02	28.28	27.41	27.47
2965	NYSE	TT	Mon, Apr 19, 2004	28.20	28.23	27.68	27.93
2964	NYSE	TT	Fri, Apr 16, 2004	27.67	28.53	27.52	28.19
2963	NYSE	TT	Thu, Apr 15, 2004	27.44	27.93	27.44	27.67
2962	NYSE	TT	Wed, Apr 14, 2004	26.93	27.83	26.92	27.44
2961	NYSE	TT	Tue, Apr 13, 2004	27.64	27.74	26.97	27.09
2960	NYSE	TT	Mon, Apr 12, 2004	27.36	27.82	27.36	27.64
2959	NYSE	TT	Thu, Apr 8, 2004	27.40	27.77	27.24	27.33
2958	NYSE	TT	Wed, Apr 7, 2004	27.82	27.87	27.18	27.35
2957	NYSE	TT	Tue, Apr 6, 2004	27.13	27.99	27.07	27.82
2956	NYSE	TT	Mon, Apr 5, 2004	26.96	27.28	26.78	27.28
2955	NYSE	TT	Fri, Apr 2, 2004	26.70	27.19	26.57	27.09
2954	NYSE	TT	Thu, Apr 1, 2004	26.17	26.57	26.06	26.13
2953	NYSE	TT	Wed, Mar 31, 2004	26.36	26.52	26.09	26.24
2952	NYSE	TT	Tue, Mar 30, 2004	26.31	26.47	26.01	26.42
2951	NYSE	TT	Mon, Mar 29, 2004	26.10	26.62	26.10	26.51
2950	NYSE	TT	Fri, Mar 26, 2004	25.74	25.97	25.38	25.83
2949	NYSE	TT	Thu, Mar 25, 2004	25.38	25.84	25.34	25.74
2948	NYSE	TT	Wed, Mar 24, 2004	25.00	25.50	24.88	25.23
2947	NYSE	TT	Tue, Mar 23, 2004	24.98	25.24	24.92	25.10
2946	NYSE	TT	Mon, Mar 22, 2004	25.21	25.25	24.68	24.86
2945	NYSE	TT	Fri, Mar 19, 2004	25.74	25.99	25.37	25.45
2944	NYSE	TT	Thu, Mar 18, 2004	25.54	25.79	25.08	25.71
2943	NYSE	TT	Wed, Mar 17, 2004	25.08	25.78	25.08	25.68
2942	NYSE	TT	Tue, Mar 16, 2004	24.82	25.19	24.82	25.08
2941	NYSE	TT	Mon, Mar 15, 2004	25.03	25.09	24.51	24.68
2940	NYSE	TT	Fri, Mar 12, 2004	24.60	25.08	24.58	25.02
2939	NYSE	TT	Thu, Mar 11, 2004	24.75	24.98	24.26	24.27
2938	NYSE	TT	Wed, Mar 10, 2004	25.60	25.93	24.61	24.61
2937	NYSE	TT	Tue, Mar 9, 2004	25.54	25.72	25.06	25.17
2936	NYSE	TT	Mon, Mar 8, 2004	25.87	26.10	25.59	25.59
2935	NYSE	TT	Fri, Mar 5, 2004	25.99	26.31	25.87	25.98
2934	NYSE	TT	Thu, Mar 4, 2004	26.18	26.23	25.95	26.05
2933	NYSE	TT	Wed, Mar 3, 2004	25.95	26.19	25.57	26.09
2932	NYSE	TT	Tue, Mar 2, 2004	26.19	26.52	26.14	26.14
2931	NYSE	TT	Mon, Mar 1, 2004	26.21	26.37	26.05	26.19
2930	NYSE	TT	Fri, Feb 27, 2004	25.61	26.04	25.54	25.79
2929	NYSE	TT	Thu, Feb 26, 2004	25.45	25.79	25.45	25.58
2928	NYSE	TT	Wed, Feb 25, 2004	25.10	25.74	24.95	25.60
2927	NYSE	TT	Tue, Feb 24, 2004	25.51	25.54	25.00	25.10
2926	NYSE	TT	Mon, Feb 23, 2004	25.88	26.03	25.44	25.54
2925	NYSE	TT	Fri, Feb 20, 2004	26.09	26.09	25.53	25.72
2924	NYSE	TT	Thu, Feb 19, 2004	26.18	26.41	26.00	26.02
2923	NYSE	TT	Wed, Feb 18, 2004	26.20	26.37	25.90	26.01
2922	NYSE	TT	Tue, Feb 17, 2004	26.18	26.57	26.06	26.29
2921	NYSE	TT	Fri, Feb 13, 2004	26.18	26.24	25.71	25.84
2920	NYSE	TT	Thu, Feb 12, 2004	26.07	26.26	25.91	25.99
2919	NYSE	TT	Wed, Feb 11, 2004	25.63	26.36	25.53	26.28
2918	NYSE	TT	Tue, Feb 10, 2004	25.72	25.83	25.35	25.52
2917	NYSE	TT	Mon, Feb 9, 2004	25.78	25.91	25.41	25.78
2916	NYSE	TT	Fri, Feb 6, 2004	25.08	25.89	25.08	25.75
2915	NYSE	TT	Thu, Feb 5, 2004	24.95	25.46	24.88	25.33
2914	NYSE	TT	Wed, Feb 4, 2004	25.00	25.15	24.78	24.86
2913	NYSE	TT	Tue, Feb 3, 2004	25.50	25.50	25.08	25.24
2912	NYSE	TT	Mon, Feb 2, 2004	25.83	26.04	25.44	25.59
2911	NYSE	TT	Fri, Jan 30, 2004	25.64	25.86	25.22	25.81
2910	NYSE	TT	Thu, Jan 29, 2004	26.14	26.14	25.26	25.60
2909	NYSE	TT	Wed, Jan 28, 2004	26.61	26.70	25.74	26.01
2908	NYSE	TT	Tue, Jan 27, 2004	27.72	27.72	26.36	26.38
2907	NYSE	TT	Mon, Jan 26, 2004	27.93	28.18	27.31	27.72
2906	NYSE	TT	Fri, Jan 23, 2004	27.44	28.02	26.89	28.02
2905	NYSE	TT	Thu, Jan 22, 2004	27.33	27.54	27.13	27.44
2904	NYSE	TT	Wed, Jan 21, 2004	26.88	27.46	26.67	27.46
2903	NYSE	TT	Tue, Jan 20, 2004	27.11	27.13	26.57	26.88
2902	NYSE	TT	Fri, Jan 16, 2004	27.05	27.27	26.85	27.14
2901	NYSE	TT	Thu, Jan 15, 2004	26.76	26.99	26.62	26.98
2900	NYSE	TT	Wed, Jan 14, 2004	26.57	26.96	26.57	26.86
2899	NYSE	TT	Tue, Jan 13, 2004	26.18	26.56	25.93	26.10
2898	NYSE	TT	Mon, Jan 12, 2004	25.72	25.79	25.42	25.60
2897	NYSE	TT	Fri, Jan 9, 2004	26.36	26.36	25.66	25.75
2896	NYSE	TT	Thu, Jan 8, 2004	26.25	26.42	26.01	26.36
2895	NYSE	TT	Wed, Jan 7, 2004	26.00	26.28	25.81	26.23
2894	NYSE	TT	Tue, Jan 6, 2004	26.10	26.21	25.79	25.79
2893	NYSE	TT	Mon, Jan 5, 2004	26.06	26.36	26.06	26.31
2892	NYSE	TT	Fri, Jan 2, 2004	25.89	26.31	25.88	26.00
2891	NYSE	TT	Wed, Dec 31, 2003	26.23	26.39	26.18	26.33
2890	NYSE	TT	Tue, Dec 30, 2003	26.39	26.45	26.16	26.23
2889	NYSE	TT	Mon, Dec 29, 2003	26.18	26.40	26.14	26.39
2888	NYSE	TT	Fri, Dec 26, 2003	25.86	26.18	25.85	26.14
2887	NYSE	TT	Wed, Dec 24, 2003	25.91	25.91	25.75	25.86
2886	NYSE	TT	Tue, Dec 23, 2003	25.83	26.07	25.71	25.95
2885	NYSE	TT	Mon, Dec 22, 2003	25.71	26.05	25.65	26.01
2884	NYSE	TT	Fri, Dec 19, 2003	25.91	26.07	25.67	25.88
2883	NYSE	TT	Thu, Dec 18, 2003	25.41	25.99	25.09	25.90
2882	NYSE	TT	Wed, Dec 17, 2003	25.81	25.81	25.26	25.41
2881	NYSE	TT	Tue, Dec 16, 2003	25.57	25.90	25.57	25.81
2880	NYSE	TT	Mon, Dec 15, 2003	25.56	25.91	25.48	25.57
2879	NYSE	TT	Fri, Dec 12, 2003	25.23	25.28	24.99	25.22
2878	NYSE	TT	Thu, Dec 11, 2003	24.65	25.25	24.65	25.24
2877	NYSE	TT	Wed, Dec 10, 2003	25.17	25.17	24.50	24.65
2876	NYSE	TT	Tue, Dec 9, 2003	24.98	25.41	24.98	25.27
2875	NYSE	TT	Mon, Dec 8, 2003	24.59	25.00	24.56	24.98
2874	NYSE	TT	Fri, Dec 5, 2003	24.34	24.82	24.34	24.60
2873	NYSE	TT	Thu, Dec 4, 2003	24.40	24.43	24.21	24.33
2872	NYSE	TT	Wed, Dec 3, 2003	24.35	24.62	24.34	24.43
2871	NYSE	TT	Tue, Dec 2, 2003	24.44	24.44	24.25	24.36
2870	NYSE	TT	Mon, Dec 1, 2003	24.18	24.51	24.18	24.46
2869	NYSE	TT	Fri, Nov 28, 2003	23.97	24.18	23.91	24.18
2868	NYSE	TT	Wed, Nov 26, 2003	23.93	24.01	23.57	23.97
2867	NYSE	TT	Tue, Nov 25, 2003	23.58	24.10	23.56	23.99
2866	NYSE	TT	Mon, Nov 24, 2003	23.03	23.47	23.01	23.44
2865	NYSE	TT	Fri, Nov 21, 2003	22.89	22.94	22.71	22.82
2864	NYSE	TT	Thu, Nov 20, 2003	22.73	23.16	22.57	22.87
2863	NYSE	TT	Wed, Nov 19, 2003	22.49	22.88	22.30	22.80
2862	NYSE	TT	Tue, Nov 18, 2003	22.84	22.97	22.46	22.50
2861	NYSE	TT	Mon, Nov 17, 2003	23.09	23.09	22.50	22.74
2860	NYSE	TT	Fri, Nov 14, 2003	23.11	23.54	23.02	23.09
2859	NYSE	TT	Thu, Nov 13, 2003	23.34	23.56	23.16	23.22
2858	NYSE	TT	Wed, Nov 12, 2003	22.85	23.52	22.85	23.42
2857	NYSE	TT	Tue, Nov 11, 2003	22.85	22.90	22.65	22.74
2856	NYSE	TT	Mon, Nov 10, 2003	23.15	23.22	22.77	22.82
2855	NYSE	TT	Fri, Nov 7, 2003	23.84	23.97	23.33	23.35
2854	NYSE	TT	Thu, Nov 6, 2003	23.62	23.85	23.51	23.82
2853	NYSE	TT	Wed, Nov 5, 2003	23.12	23.41	23.09	23.34
2852	NYSE	TT	Tue, Nov 4, 2003	23.09	23.58	23.03	23.28
2851	NYSE	TT	Mon, Nov 3, 2003	23.43	23.53	22.98	23.09
2850	NYSE	TT	Fri, Oct 31, 2003	23.56	23.56	23.31	23.43
2849	NYSE	TT	Thu, Oct 30, 2003	23.65	23.68	23.24	23.58
2848	NYSE	TT	Wed, Oct 29, 2003	23.18	23.55	23.16	23.54
2847	NYSE	TT	Tue, Oct 28, 2003	22.95	23.27	22.83	23.27
2846	NYSE	TT	Mon, Oct 27, 2003	22.67	23.06	22.63	22.90
2845	NYSE	TT	Fri, Oct 24, 2003	22.21	22.46	22.19	22.35
2844	NYSE	TT	Thu, Oct 23, 2003	21.89	22.64	21.89	22.44
2843	NYSE	TT	Wed, Oct 22, 2003	21.90	22.21	21.50	21.89
2842	NYSE	TT	Tue, Oct 21, 2003	22.11	22.19	21.76	21.85
2841	NYSE	TT	Mon, Oct 20, 2003	22.34	22.61	21.96	21.99
2840	NYSE	TT	Fri, Oct 17, 2003	22.42	22.71	22.09	22.17
2839	NYSE	TT	Thu, Oct 16, 2003	23.13	23.13	22.30	22.42
2838	NYSE	TT	Wed, Oct 15, 2003	23.08	23.22	22.79	23.13
2837	NYSE	TT	Tue, Oct 14, 2003	22.84	22.92	22.75	22.91
2836	NYSE	TT	Mon, Oct 13, 2003	22.77	23.08	22.77	22.93
2835	NYSE	TT	Fri, Oct 10, 2003	22.69	22.96	22.63	22.70
2834	NYSE	TT	Thu, Oct 9, 2003	22.58	23.00	22.55	22.70
2833	NYSE	TT	Wed, Oct 8, 2003	22.06	22.40	22.05	22.28
2832	NYSE	TT	Tue, Oct 7, 2003	21.92	22.06	21.62	21.98
2831	NYSE	TT	Mon, Oct 6, 2003	21.75	22.07	21.66	21.90
2830	NYSE	TT	Fri, Oct 3, 2003	21.80	22.32	21.63	21.68
2829	NYSE	TT	Thu, Oct 2, 2003	21.26	21.49	21.17	21.41
2828	NYSE	TT	Wed, Oct 1, 2003	20.71	21.24	20.64	21.24
2827	NYSE	TT	Tue, Sep 30, 2003	20.64	20.98	20.38	20.73
2826	NYSE	TT	Mon, Sep 29, 2003	20.59	20.80	20.45	20.69
2825	NYSE	TT	Fri, Sep 26, 2003	20.42	20.64	20.33	20.53
2824	NYSE	TT	Thu, Sep 25, 2003	21.15	21.22	20.57	20.61
2823	NYSE	TT	Wed, Sep 24, 2003	21.76	21.88	21.11	21.14
2822	NYSE	TT	Tue, Sep 23, 2003	21.65	21.88	21.51	21.75
2821	NYSE	TT	Mon, Sep 22, 2003	22.00	22.00	21.44	21.49
2820	NYSE	TT	Fri, Sep 19, 2003	22.02	22.28	21.92	22.00
2819	NYSE	TT	Thu, Sep 18, 2003	21.64	22.03	21.43	21.99
2818	NYSE	TT	Wed, Sep 17, 2003	21.79	22.03	21.52	21.59
2817	NYSE	TT	Tue, Sep 16, 2003	21.44	21.90	21.38	21.87
2816	NYSE	TT	Mon, Sep 15, 2003	21.71	21.74	21.29	21.34
2815	NYSE	TT	Fri, Sep 12, 2003	21.33	21.70	21.30	21.61
2814	NYSE	TT	Thu, Sep 11, 2003	21.43	21.55	21.22	21.33
2813	NYSE	TT	Wed, Sep 10, 2003	21.74	21.77	20.99	21.21
2812	NYSE	TT	Tue, Sep 9, 2003	21.90	22.07	21.68	21.69
2811	NYSE	TT	Mon, Sep 8, 2003	21.92	22.30	21.76	22.10
2810	NYSE	TT	Fri, Sep 5, 2003	22.19	22.25	21.82	21.87
2809	NYSE	TT	Thu, Sep 4, 2003	22.50	22.59	22.05	22.45
2808	NYSE	TT	Wed, Sep 3, 2003	23.01	23.04	22.36	22.41
2807	NYSE	TT	Tue, Sep 2, 2003	23.25	23.27	22.70	22.83
2806	NYSE	TT	Fri, Aug 29, 2003	22.63	23.18	22.61	23.09
2805	NYSE	TT	Thu, Aug 28, 2003	22.25	22.67	21.99	22.54
2804	NYSE	TT	Wed, Aug 27, 2003	22.17	22.24	22.01	22.18
2803	NYSE	TT	Tue, Aug 26, 2003	22.10	22.22	21.80	22.12
2802	NYSE	TT	Mon, Aug 25, 2003	22.48	22.58	21.79	22.18
2801	NYSE	TT	Fri, Aug 22, 2003	23.12	23.27	22.52	22.58
2800	NYSE	TT	Thu, Aug 21, 2003	22.50	23.13	22.50	23.06
2799	NYSE	TT	Wed, Aug 20, 2003	22.44	22.60	22.32	22.55
2798	NYSE	TT	Tue, Aug 19, 2003	22.40	22.69	22.36	22.65
2797	NYSE	TT	Mon, Aug 18, 2003	22.01	22.41	22.00	22.40
2796	NYSE	TT	Fri, Aug 15, 2003	21.99	22.06	21.70	21.96
2795	NYSE	TT	Thu, Aug 14, 2003	21.83	22.26	21.67	21.99
2794	NYSE	TT	Wed, Aug 13, 2003	21.59	22.00	21.51	21.84
2793	NYSE	TT	Tue, Aug 12, 2003	21.00	21.52	21.00	21.52
2792	NYSE	TT	Mon, Aug 11, 2003	20.50	20.93	20.50	20.86
2791	NYSE	TT	Fri, Aug 8, 2003	20.30	20.46	20.19	20.43
2790	NYSE	TT	Thu, Aug 7, 2003	19.92	20.15	19.65	20.09
2789	NYSE	TT	Wed, Aug 6, 2003	20.69	20.73	20.00	20.00
2788	NYSE	TT	Tue, Aug 5, 2003	21.10	21.18	20.66	20.67
2787	NYSE	TT	Mon, Aug 4, 2003	21.02	21.33	20.85	21.19
2786	NYSE	TT	Fri, Aug 1, 2003	21.07	21.20	20.91	21.00
2785	NYSE	TT	Thu, Jul 31, 2003	20.93	21.32	20.62	21.04
2784	NYSE	TT	Wed, Jul 30, 2003	20.71	20.94	20.62	20.78
2783	NYSE	TT	Tue, Jul 29, 2003	21.07	21.22	20.69	20.78
2782	NYSE	TT	Mon, Jul 28, 2003	21.05	21.33	20.95	21.03
2781	NYSE	TT	Fri, Jul 25, 2003	20.74	21.14	20.48	21.05
2780	NYSE	TT	Thu, Jul 24, 2003	20.94	21.23	20.58	20.64
2779	NYSE	TT	Wed, Jul 23, 2003	21.41	21.41	20.83	20.94
2778	NYSE	TT	Tue, Jul 22, 2003	21.30	21.53	21.00	21.36
2777	NYSE	TT	Mon, Jul 21, 2003	20.25	21.45	20.24	21.06
2776	NYSE	TT	Fri, Jul 18, 2003	20.07	20.46	20.03	20.46
2775	NYSE	TT	Thu, Jul 17, 2003	19.47	20.64	19.43	20.32
2774	NYSE	TT	Wed, Jul 16, 2003	19.10	19.16	18.72	18.84
2773	NYSE	TT	Tue, Jul 15, 2003	19.16	19.29	18.89	18.98
2772	NYSE	TT	Mon, Jul 14, 2003	19.32	19.43	18.97	19.04
2771	NYSE	TT	Fri, Jul 11, 2003	18.84	19.23	18.77	19.17
2770	NYSE	TT	Thu, Jul 10, 2003	18.70	18.96	18.58	18.67
2769	NYSE	TT	Wed, Jul 9, 2003	18.95	19.12	18.82	18.87
2768	NYSE	TT	Tue, Jul 8, 2003	18.71	18.99	18.66	18.95
2767	NYSE	TT	Mon, Jul 7, 2003	18.59	18.89	18.57	18.77
2766	NYSE	TT	Thu, Jul 3, 2003	18.42	18.64	18.37	18.48
2765	NYSE	TT	Wed, Jul 2, 2003	18.33	18.59	18.31	18.54
2764	NYSE	TT	Tue, Jul 1, 2003	18.28	18.37	17.84	18.33
2763	NYSE	TT	Mon, Jun 30, 2003	18.32	18.46	18.13	18.35
2762	NYSE	TT	Fri, Jun 27, 2003	18.64	18.64	18.12	18.22
2761	NYSE	TT	Thu, Jun 26, 2003	18.37	18.58	18.21	18.58
2760	NYSE	TT	Wed, Jun 25, 2003	18.63	18.68	18.30	18.37
2759	NYSE	TT	Tue, Jun 24, 2003	18.62	18.76	18.37	18.57
2758	NYSE	TT	Mon, Jun 23, 2003	18.60	18.66	18.37	18.66
2757	NYSE	TT	Fri, Jun 20, 2003	18.35	18.76	18.23	18.64
2756	NYSE	TT	Thu, Jun 19, 2003	18.66	18.76	18.10	18.16
2755	NYSE	TT	Wed, Jun 18, 2003	18.97	18.97	18.59	18.72
2754	NYSE	TT	Tue, Jun 17, 2003	19.01	19.10	18.77	19.04
2753	NYSE	TT	Mon, Jun 16, 2003	18.08	18.85	18.06	18.79
2752	NYSE	TT	Fri, Jun 13, 2003	18.11	18.11	17.71	17.82
2751	NYSE	TT	Thu, Jun 12, 2003	17.98	18.11	17.82	18.06
2750	NYSE	TT	Wed, Jun 11, 2003	17.53	17.98	17.50	17.92
2749	NYSE	TT	Tue, Jun 10, 2003	17.53	17.65	17.36	17.51
2748	NYSE	TT	Mon, Jun 9, 2003	17.71	17.88	17.42	17.48
2747	NYSE	TT	Fri, Jun 6, 2003	18.58	18.72	17.97	18.00
2746	NYSE	TT	Thu, Jun 5, 2003	17.90	18.51	17.81	18.45
2745	NYSE	TT	Wed, Jun 4, 2003	17.44	17.99	17.38	17.94
2744	NYSE	TT	Tue, Jun 3, 2003	17.47	17.55	17.26	17.40
2743	NYSE	TT	Mon, Jun 2, 2003	17.28	17.66	17.16	17.41
2742	NYSE	TT	Fri, May 30, 2003	16.49	17.02	16.49	16.99
2741	NYSE	TT	Thu, May 29, 2003	16.87	17.04	16.31	16.45
2740	NYSE	TT	Wed, May 28, 2003	16.93	17.14	16.80	16.87
2739	NYSE	TT	Tue, May 27, 2003	16.50	16.96	16.29	16.93
2738	NYSE	TT	Fri, May 23, 2003	16.52	16.56	16.26	16.51
2737	NYSE	TT	Thu, May 22, 2003	16.14	16.58	16.11	16.50
2736	NYSE	TT	Wed, May 21, 2003	16.39	16.41	16.00	16.00
2735	NYSE	TT	Tue, May 20, 2003	16.47	16.56	16.29	16.51
2734	NYSE	TT	Mon, May 19, 2003	16.83	16.85	16.37	16.42
2733	NYSE	TT	Fri, May 16, 2003	16.81	16.99	16.61	16.87
2732	NYSE	TT	Thu, May 15, 2003	16.81	16.98	16.66	16.98
2731	NYSE	TT	Wed, May 14, 2003	16.96	17.01	16.53	16.71
2730	NYSE	TT	Tue, May 13, 2003	17.20	17.20	16.74	16.93
2729	NYSE	TT	Mon, May 12, 2003	16.90	17.26	16.74	17.25
2728	NYSE	TT	Fri, May 9, 2003	16.74	16.98	16.68	16.91
2727	NYSE	TT	Thu, May 8, 2003	16.95	16.97	16.56	16.73
2726	NYSE	TT	Wed, May 7, 2003	17.13	17.13	16.87	16.99
2725	NYSE	TT	Tue, May 6, 2003	17.00	17.30	16.95	17.19
2724	NYSE	TT	Mon, May 5, 2003	17.07	17.32	16.85	17.00
2723	NYSE	TT	Fri, May 2, 2003	16.66	17.02	16.66	16.93
2722	NYSE	TT	Thu, May 1, 2003	16.97	16.97	16.57	16.80
2721	NYSE	TT	Wed, Apr 30, 2003	16.91	17.24	16.73	17.10
2720	NYSE	TT	Tue, Apr 29, 2003	16.78	16.99	16.66	16.91
2719	NYSE	TT	Mon, Apr 28, 2003	16.34	16.87	16.34	16.83
2718	NYSE	TT	Fri, Apr 25, 2003	16.70	16.75	16.25	16.31
2717	NYSE	TT	Thu, Apr 24, 2003	16.68	16.93	16.67	16.76
2716	NYSE	TT	Wed, Apr 23, 2003	17.00	17.00	16.68	16.79
2715	NYSE	TT	Tue, Apr 22, 2003	16.51	17.09	16.36	17.00
2714	NYSE	TT	Mon, Apr 21, 2003	16.50	16.68	16.43	16.51
2713	NYSE	TT	Thu, Apr 17, 2003	16.05	16.65	16.00	16.60
2712	NYSE	TT	Wed, Apr 16, 2003	16.17	16.22	15.78	15.83
2711	NYSE	TT	Tue, Apr 15, 2003	15.81	16.00	15.63	15.96
2710	NYSE	TT	Mon, Apr 14, 2003	15.52	15.85	15.14	15.81
2709	NYSE	TT	Fri, Apr 11, 2003	15.79	15.98	15.42	15.52
2708	NYSE	TT	Thu, Apr 10, 2003	15.59	15.67	15.41	15.63
2707	NYSE	TT	Wed, Apr 9, 2003	15.80	15.93	15.55	15.55
2706	NYSE	TT	Tue, Apr 8, 2003	15.92	15.98	15.71	15.78
2705	NYSE	TT	Mon, Apr 7, 2003	16.29	16.54	15.91	15.92
2704	NYSE	TT	Fri, Apr 4, 2003	15.73	15.98	15.62	15.83
2703	NYSE	TT	Thu, Apr 3, 2003	15.93	15.94	15.69	15.73
2702	NYSE	TT	Wed, Apr 2, 2003	15.34	16.17	15.34	15.95
2701	NYSE	TT	Tue, Apr 1, 2003	14.97	15.00	14.79	14.95
2700	NYSE	TT	Mon, Mar 31, 2003	14.89	15.10	14.61	14.97
2699	NYSE	TT	Fri, Mar 28, 2003	15.35	15.35	14.92	14.96
2698	NYSE	TT	Thu, Mar 27, 2003	15.41	15.74	15.16	15.56
2697	NYSE	TT	Wed, Mar 26, 2003	15.57	15.65	15.40	15.48
2696	NYSE	TT	Tue, Mar 25, 2003	15.40	15.78	14.86	15.69
2695	NYSE	TT	Mon, Mar 24, 2003	15.75	15.81	15.21	15.30
2694	NYSE	TT	Fri, Mar 21, 2003	15.55	16.19	15.46	16.09
2693	NYSE	TT	Thu, Mar 20, 2003	15.33	15.34	14.95	15.26
2692	NYSE	TT	Wed, Mar 19, 2003	15.29	15.39	15.05	15.32
2691	NYSE	TT	Tue, Mar 18, 2003	15.36	15.59	15.17	15.45
2690	NYSE	TT	Mon, Mar 17, 2003	14.40	15.40	14.25	15.40
2689	NYSE	TT	Fri, Mar 14, 2003	14.70	14.81	14.38	14.41
2688	NYSE	TT	Thu, Mar 13, 2003	14.20	14.56	14.03	14.56
2687	NYSE	TT	Wed, Mar 12, 2003	13.72	13.75	13.39	13.67
2686	NYSE	TT	Tue, Mar 11, 2003	14.13	14.19	13.64	13.72
2685	NYSE	TT	Mon, Mar 10, 2003	14.55	14.56	14.03	14.14
2684	NYSE	TT	Fri, Mar 7, 2003	14.20	14.70	14.02	14.64
2683	NYSE	TT	Thu, Mar 6, 2003	14.68	14.72	14.40	14.46
2682	NYSE	TT	Wed, Mar 5, 2003	14.62	14.84	14.54	14.80
2681	NYSE	TT	Tue, Mar 4, 2003	15.15	15.15	14.60	14.62
2680	NYSE	TT	Mon, Mar 3, 2003	15.32	15.48	15.12	15.12
2679	NYSE	TT	Fri, Feb 28, 2003	15.17	15.42	15.15	15.30
2678	NYSE	TT	Thu, Feb 27, 2003	14.96	15.24	14.93	15.18
2677	NYSE	TT	Wed, Feb 26, 2003	15.06	15.13	14.88	14.90
2676	NYSE	TT	Tue, Feb 25, 2003	14.81	15.09	14.66	15.09
2675	NYSE	TT	Mon, Feb 24, 2003	15.40	15.41	15.02	15.04
2674	NYSE	TT	Fri, Feb 21, 2003	15.07	15.40	14.91	15.40
2673	NYSE	TT	Thu, Feb 20, 2003	15.15	15.21	14.99	15.07
2672	NYSE	TT	Wed, Feb 19, 2003	15.13	15.17	14.77	14.99
2671	NYSE	TT	Tue, Feb 18, 2003	14.58	15.02	14.55	14.93
2670	NYSE	TT	Fri, Feb 14, 2003	14.23	14.35	13.91	14.33
2669	NYSE	TT	Thu, Feb 13, 2003	14.33	14.35	13.96	14.24
2668	NYSE	TT	Wed, Feb 12, 2003	14.60	14.78	14.30	14.30
2667	NYSE	TT	Tue, Feb 11, 2003	14.82	14.91	14.48	14.60
2666	NYSE	TT	Mon, Feb 10, 2003	14.76	14.76	14.37	14.72
2665	NYSE	TT	Fri, Feb 7, 2003	15.13	15.26	14.56	14.70
2664	NYSE	TT	Thu, Feb 6, 2003	15.02	15.19	14.89	14.98
2663	NYSE	TT	Wed, Feb 5, 2003	15.35	15.53	14.76	15.11
2662	NYSE	TT	Tue, Feb 4, 2003	15.28	15.33	15.10	15.26
2661	NYSE	TT	Mon, Feb 3, 2003	15.44	15.61	15.33	15.51
2660	NYSE	TT	Fri, Jan 31, 2003	14.99	15.63	14.98	15.23
2659	NYSE	TT	Thu, Jan 30, 2003	15.54	15.55	15.15	15.17
2658	NYSE	TT	Wed, Jan 29, 2003	15.31	15.67	15.00	15.59
2657	NYSE	TT	Tue, Jan 28, 2003	15.07	15.41	14.98	15.34
2656	NYSE	TT	Mon, Jan 27, 2003	15.28	15.44	15.02	15.02
2655	NYSE	TT	Fri, Jan 24, 2003	15.97	15.97	15.16	15.28
2654	NYSE	TT	Thu, Jan 23, 2003	15.59	15.97	15.19	15.97
2653	NYSE	TT	Wed, Jan 22, 2003	16.04	16.04	15.03	15.06
2652	NYSE	TT	Tue, Jan 21, 2003	16.39	16.53	16.03	16.04
2651	NYSE	TT	Fri, Jan 17, 2003	16.59	16.69	16.39	16.44
2650	NYSE	TT	Thu, Jan 16, 2003	16.57	16.93	16.55	16.59
2649	NYSE	TT	Wed, Jan 15, 2003	16.86	16.95	16.56	16.56
2648	NYSE	TT	Tue, Jan 14, 2003	16.85	16.87	16.52	16.86
2647	NYSE	TT	Mon, Jan 13, 2003	16.91	17.01	16.64	16.85
2646	NYSE	TT	Fri, Jan 10, 2003	16.64	16.96	16.62	16.83
2645	NYSE	TT	Thu, Jan 9, 2003	16.83	17.04	16.78	16.97
2644	NYSE	TT	Wed, Jan 8, 2003	17.34	17.34	16.80	16.83
2643	NYSE	TT	Tue, Jan 7, 2003	17.56	17.56	17.22	17.34
2642	NYSE	TT	Mon, Jan 6, 2003	17.18	17.70	17.16	17.58
2641	NYSE	TT	Fri, Jan 3, 2003	17.25	17.25	17.02	17.18
2640	NYSE	TT	Thu, Jan 2, 2003	16.87	17.36	16.77	17.30
2639	NYSE	TT	Tue, Dec 31, 2002	16.36	16.78	16.28	16.70
2638	NYSE	TT	Mon, Dec 30, 2002	16.39	16.61	16.12	16.51
2637	NYSE	TT	Fri, Dec 27, 2002	16.62	16.62	16.24	16.31
2636	NYSE	TT	Thu, Dec 26, 2002	16.68	17.09	16.61	16.62
2635	NYSE	TT	Tue, Dec 24, 2002	16.64	16.87	16.59	16.63
2634	NYSE	TT	Mon, Dec 23, 2002	16.76	16.91	16.62	16.68
2633	NYSE	TT	Fri, Dec 20, 2002	16.49	16.83	16.47	16.78
2632	NYSE	TT	Thu, Dec 19, 2002	16.38	16.66	16.23	16.32
2631	NYSE	TT	Wed, Dec 18, 2002	16.41	16.59	16.21	16.39
2630	NYSE	TT	Tue, Dec 17, 2002	16.56	16.76	16.37	16.41
2629	NYSE	TT	Mon, Dec 16, 2002	16.16	16.56	16.16	16.54
2628	NYSE	TT	Fri, Dec 13, 2002	16.20	16.52	16.06	16.11
2627	NYSE	TT	Thu, Dec 12, 2002	16.37	16.56	16.19	16.47
2626	NYSE	TT	Wed, Dec 11, 2002	15.94	16.32	15.71	16.18
2625	NYSE	TT	Tue, Dec 10, 2002	15.99	16.29	15.83	15.92
2624	NYSE	TT	Mon, Dec 9, 2002	16.54	16.72	15.98	15.98
2623	NYSE	TT	Fri, Dec 6, 2002	16.29	16.70	16.26	16.51
2622	NYSE	TT	Thu, Dec 5, 2002	16.88	16.88	16.42	16.46
2621	NYSE	TT	Wed, Dec 4, 2002	17.11	17.22	16.78	16.78
2620	NYSE	TT	Tue, Dec 3, 2002	17.89	17.90	17.24	17.26
2619	NYSE	TT	Mon, Dec 2, 2002	18.50	18.57	17.85	17.94
2618	NYSE	TT	Fri, Nov 29, 2002	17.69	18.00	17.67	17.92
2617	NYSE	TT	Wed, Nov 27, 2002	17.32	17.78	17.32	17.66
2616	NYSE	TT	Tue, Nov 26, 2002	17.26	17.41	17.07	17.26
2615	NYSE	TT	Mon, Nov 25, 2002	17.06	17.28	16.90	17.26
2614	NYSE	TT	Fri, Nov 22, 2002	17.17	17.42	17.03	17.06
2613	NYSE	TT	Thu, Nov 21, 2002	16.45	17.27	16.35	17.17
2612	NYSE	TT	Wed, Nov 20, 2002	16.13	16.38	15.96	16.36
2611	NYSE	TT	Tue, Nov 19, 2002	16.17	16.17	15.92	16.03
2610	NYSE	TT	Mon, Nov 18, 2002	16.37	16.39	16.13	16.17
2609	NYSE	TT	Fri, Nov 15, 2002	15.88	16.19	15.83	16.12
2608	NYSE	TT	Thu, Nov 14, 2002	15.81	15.91	15.67	15.90
2607	NYSE	TT	Wed, Nov 13, 2002	15.24	15.61	15.05	15.47
2606	NYSE	TT	Tue, Nov 12, 2002	15.09	15.48	14.91	15.31
2605	NYSE	TT	Mon, Nov 11, 2002	15.55	15.55	14.84	14.90
2604	NYSE	TT	Fri, Nov 8, 2002	15.44	15.86	15.41	15.57
2603	NYSE	TT	Thu, Nov 7, 2002	15.90	15.94	15.36	15.40
2602	NYSE	TT	Wed, Nov 6, 2002	15.69	15.90	15.42	15.90
2601	NYSE	TT	Tue, Nov 5, 2002	15.52	15.75	15.40	15.62
2600	NYSE	TT	Mon, Nov 4, 2002	15.48	15.97	15.40	15.57
2599	NYSE	TT	Fri, Nov 1, 2002	15.07	15.29	14.79	15.28
2598	NYSE	TT	Thu, Oct 31, 2002	15.14	15.30	14.98	15.13
2597	NYSE	TT	Wed, Oct 30, 2002	15.10	15.30	14.84	15.14
2596	NYSE	TT	Tue, Oct 29, 2002	15.07	15.17	14.72	15.06
2595	NYSE	TT	Mon, Oct 28, 2002	15.52	15.52	15.02	15.21
2594	NYSE	TT	Fri, Oct 25, 2002	15.08	15.35	14.88	15.34
2593	NYSE	TT	Thu, Oct 24, 2002	15.79	15.79	14.99	15.08
2592	NYSE	TT	Wed, Oct 23, 2002	14.92	15.63	14.87	15.63
2591	NYSE	TT	Tue, Oct 22, 2002	15.55	15.61	14.93	14.99
2590	NYSE	TT	Mon, Oct 21, 2002	14.74	15.90	14.66	15.89
2589	NYSE	TT	Fri, Oct 18, 2002	14.62	14.92	14.20	14.92
2588	NYSE	TT	Thu, Oct 17, 2002	13.89	14.42	13.88	14.42
2587	NYSE	TT	Wed, Oct 16, 2002	13.58	13.77	13.16	13.16
2586	NYSE	TT	Tue, Oct 15, 2002	13.17	13.78	13.13	13.78
2585	NYSE	TT	Mon, Oct 14, 2002	12.88	13.03	12.53	12.64
2584	NYSE	TT	Fri, Oct 11, 2002	12.42	13.22	12.39	13.08
2583	NYSE	TT	Thu, Oct 10, 2002	11.64	12.28	11.52	12.24
2582	NYSE	TT	Wed, Oct 9, 2002	12.14	12.26	11.52	11.57
2581	NYSE	TT	Tue, Oct 8, 2002	12.58	12.67	11.98	12.43
2580	NYSE	TT	Mon, Oct 7, 2002	12.67	12.87	12.39	12.46
2579	NYSE	TT	Fri, Oct 4, 2002	13.48	13.53	12.43	12.77
2578	NYSE	TT	Thu, Oct 3, 2002	13.58	13.84	13.27	13.30
2577	NYSE	TT	Wed, Oct 2, 2002	13.81	13.90	13.53	13.59
2576	NYSE	TT	Tue, Oct 1, 2002	13.36	13.82	13.07	13.82
2575	NYSE	TT	Mon, Sep 30, 2002	13.09	13.52	12.80	13.36
2574	NYSE	TT	Fri, Sep 27, 2002	13.96	13.98	13.34	13.45
2573	NYSE	TT	Thu, Sep 26, 2002	13.44	14.02	13.33	14.02
2572	NYSE	TT	Wed, Sep 25, 2002	13.25	13.38	12.99	13.34
2571	NYSE	TT	Tue, Sep 24, 2002	13.61	13.62	12.99	13.08
2570	NYSE	TT	Mon, Sep 23, 2002	13.49	13.86	13.40	13.81
2569	NYSE	TT	Fri, Sep 20, 2002	13.52	13.61	13.35	13.56
2568	NYSE	TT	Thu, Sep 19, 2002	13.52	13.81	13.32	13.33
2567	NYSE	TT	Wed, Sep 18, 2002	13.89	13.96	13.38	13.89
2566	NYSE	TT	Tue, Sep 17, 2002	14.49	14.50	13.88	13.94
2565	NYSE	TT	Mon, Sep 16, 2002	14.55	14.56	14.12	14.29
2564	NYSE	TT	Fri, Sep 13, 2002	14.66	14.69	14.24	14.55
2563	NYSE	TT	Thu, Sep 12, 2002	15.03	15.03	14.76	14.85
2562	NYSE	TT	Wed, Sep 11, 2002	15.19	15.28	15.03	15.07
2561	NYSE	TT	Tue, Sep 10, 2002	14.96	15.08	14.81	15.08
2560	NYSE	TT	Mon, Sep 9, 2002	14.64	15.04	14.52	15.01
2559	NYSE	TT	Fri, Sep 6, 2002	14.62	14.86	14.56	14.85
2558	NYSE	TT	Thu, Sep 5, 2002	14.20	14.64	14.08	14.48
2557	NYSE	TT	Wed, Sep 4, 2002	14.24	14.55	14.03	14.50
2556	NYSE	TT	Tue, Sep 3, 2002	14.57	14.57	13.99	14.24
2555	NYSE	TT	Fri, Aug 30, 2002	14.51	14.83	14.48	14.57
2554	NYSE	TT	Thu, Aug 29, 2002	14.10	14.62	14.10	14.61
2553	NYSE	TT	Wed, Aug 28, 2002	14.82	14.82	14.44	14.50
2552	NYSE	TT	Tue, Aug 27, 2002	14.88	15.00	14.76	14.86
2551	NYSE	TT	Mon, Aug 26, 2002	14.78	14.79	14.46	14.70
2550	NYSE	TT	Fri, Aug 23, 2002	15.13	15.13	14.62	14.68
2549	NYSE	TT	Thu, Aug 22, 2002	14.97	15.24	14.92	15.13
2548	NYSE	TT	Wed, Aug 21, 2002	14.98	15.17	14.60	15.01
2547	NYSE	TT	Tue, Aug 20, 2002	15.07	15.07	14.62	14.88
2546	NYSE	TT	Mon, Aug 19, 2002	14.41	15.14	14.39	15.12
2545	NYSE	TT	Fri, Aug 16, 2002	14.39	14.53	14.10	14.45
2544	NYSE	TT	Thu, Aug 15, 2002	14.33	14.51	14.08	14.39
2543	NYSE	TT	Wed, Aug 14, 2002	14.00	14.39	13.57	14.39
2542	NYSE	TT	Tue, Aug 13, 2002	14.21	14.39	14.01	14.01
2541	NYSE	TT	Mon, Aug 12, 2002	13.94	14.15	13.77	14.05
2540	NYSE	TT	Fri, Aug 9, 2002	13.93	14.30	13.71	14.10
2539	NYSE	TT	Thu, Aug 8, 2002	13.87	14.07	13.63	14.00
2538	NYSE	TT	Wed, Aug 7, 2002	13.91	13.96	13.21	13.75
2537	NYSE	TT	Tue, Aug 6, 2002	13.25	14.00	13.25	13.67
2536	NYSE	TT	Mon, Aug 5, 2002	13.46	13.67	13.16	13.19
2535	NYSE	TT	Fri, Aug 2, 2002	14.50	14.54	13.46	13.62
2534	NYSE	TT	Thu, Aug 1, 2002	14.83	14.99	14.35	14.46
2533	NYSE	TT	Wed, Jul 31, 2002	14.91	14.93	14.46	14.89
2532	NYSE	TT	Tue, Jul 30, 2002	14.88	15.17	14.62	14.81
2531	NYSE	TT	Mon, Jul 29, 2002	14.42	15.29	14.42	15.13
2530	NYSE	TT	Fri, Jul 26, 2002	14.39	14.51	14.23	14.36
2529	NYSE	TT	Thu, Jul 25, 2002	14.06	14.41	13.58	14.28
2528	NYSE	TT	Wed, Jul 24, 2002	12.90	13.96	12.71	13.93
2527	NYSE	TT	Tue, Jul 23, 2002	13.32	13.63	13.07	13.17
2526	NYSE	TT	Mon, Jul 22, 2002	13.58	13.83	13.00	13.17
2525	NYSE	TT	Fri, Jul 19, 2002	13.87	14.24	13.56	13.58
2524	NYSE	TT	Thu, Jul 18, 2002	14.35	14.86	14.00	14.15
2523	NYSE	TT	Wed, Jul 17, 2002	15.03	15.52	14.94	15.06
2522	NYSE	TT	Tue, Jul 16, 2002	15.52	15.55	14.74	14.83
2521	NYSE	TT	Mon, Jul 15, 2002	16.29	16.37	15.32	16.16
2520	NYSE	TT	Fri, Jul 12, 2002	16.39	16.75	16.27	16.34
2519	NYSE	TT	Thu, Jul 11, 2002	16.49	16.55	15.90	16.34
2518	NYSE	TT	Wed, Jul 10, 2002	17.57	17.57	16.59	16.62
2517	NYSE	TT	Tue, Jul 9, 2002	17.44	17.98	17.39	17.43
2516	NYSE	TT	Mon, Jul 8, 2002	17.59	17.77	17.38	17.44
2515	NYSE	TT	Fri, Jul 5, 2002	17.07	17.57	16.93	17.52
2514	NYSE	TT	Wed, Jul 3, 2002	17.16	17.32	16.43	16.91
2513	NYSE	TT	Tue, Jul 2, 2002	17.36	17.42	16.82	17.16
2512	NYSE	TT	Mon, Jul 1, 2002	17.81	17.84	17.26	17.26
2511	NYSE	TT	Fri, Jun 28, 2002	17.36	18.09	17.36	17.71
2510	NYSE	TT	Thu, Jun 27, 2002	17.61	17.71	17.22	17.58
2509	NYSE	TT	Wed, Jun 26, 2002	17.54	17.54	17.25	17.49
2508	NYSE	TT	Tue, Jun 25, 2002	17.84	17.99	17.50	17.54
2507	NYSE	TT	Mon, Jun 24, 2002	17.75	17.92	17.27	17.82
2506	NYSE	TT	Fri, Jun 21, 2002	17.89	18.10	17.75	17.84
2505	NYSE	TT	Thu, Jun 20, 2002	18.04	18.38	17.99	18.10
2504	NYSE	TT	Wed, Jun 19, 2002	18.54	18.65	18.15	18.24
2503	NYSE	TT	Tue, Jun 18, 2002	18.70	18.85	18.50	18.62
2502	NYSE	TT	Mon, Jun 17, 2002	18.20	18.71	18.09	18.70
2501	NYSE	TT	Fri, Jun 14, 2002	18.23	18.27	17.88	18.20
2500	NYSE	TT	Thu, Jun 13, 2002	18.81	18.95	18.58	18.58
2499	NYSE	TT	Wed, Jun 12, 2002	18.77	18.99	18.67	18.89
2498	NYSE	TT	Tue, Jun 11, 2002	19.28	19.44	18.88	18.94
2497	NYSE	TT	Mon, Jun 10, 2002	19.06	19.36	18.97	19.13
2496	NYSE	TT	Fri, Jun 7, 2002	18.89	19.09	18.66	19.06
2495	NYSE	TT	Thu, Jun 6, 2002	19.78	19.82	19.18	19.22
2494	NYSE	TT	Wed, Jun 5, 2002	19.07	19.99	19.07	19.72
2493	NYSE	TT	Tue, Jun 4, 2002	19.30	19.40	18.72	19.07
2492	NYSE	TT	Mon, Jun 3, 2002	19.53	19.75	19.30	19.34
2491	NYSE	TT	Fri, May 31, 2002	19.32	19.69	19.31	19.53
2490	NYSE	TT	Thu, May 30, 2002	19.43	19.49	19.22	19.36
2489	NYSE	TT	Wed, May 29, 2002	20.27	20.32	19.70	19.70
2488	NYSE	TT	Tue, May 28, 2002	20.60	20.65	20.20	20.29
2487	NYSE	TT	Fri, May 24, 2002	21.01	21.01	20.55	20.56
2486	NYSE	TT	Thu, May 23, 2002	20.58	21.10	20.50	21.01
2485	NYSE	TT	Wed, May 22, 2002	19.94	20.63	19.94	20.58
2484	NYSE	TT	Tue, May 21, 2002	20.45	20.55	19.94	20.02
2483	NYSE	TT	Mon, May 20, 2002	20.44	20.58	20.24	20.35
2482	NYSE	TT	Fri, May 17, 2002	20.54	20.73	20.46	20.56
2481	NYSE	TT	Thu, May 16, 2002	20.86	20.94	20.46	20.64
2480	NYSE	TT	Wed, May 15, 2002	20.90	21.02	20.81	20.93
2479	NYSE	TT	Tue, May 14, 2002	20.66	21.02	20.61	20.96
2478	NYSE	TT	Mon, May 13, 2002	20.11	20.24	19.96	20.23
2477	NYSE	TT	Fri, May 10, 2002	19.88	20.36	19.69	20.11
2476	NYSE	TT	Thu, May 9, 2002	19.89	20.00	19.74	19.88
2475	NYSE	TT	Wed, May 8, 2002	19.67	20.02	19.67	20.02
2474	NYSE	TT	Tue, May 7, 2002	19.39	19.52	19.32	19.32
2473	NYSE	TT	Mon, May 6, 2002	19.44	19.44	18.89	19.05
2472	NYSE	TT	Fri, May 3, 2002	19.48	19.61	19.12	19.44
2471	NYSE	TT	Thu, May 2, 2002	19.05	19.52	19.04	19.38
2470	NYSE	TT	Wed, May 1, 2002	19.32	19.36	18.64	18.93
2469	NYSE	TT	Tue, Apr 30, 2002	18.90	19.70	18.90	19.38
2468	NYSE	TT	Mon, Apr 29, 2002	19.26	19.26	18.89	18.89
2467	NYSE	TT	Fri, Apr 26, 2002	19.36	19.42	19.01	19.26
2466	NYSE	TT	Thu, Apr 25, 2002	19.18	19.30	18.72	19.23
2465	NYSE	TT	Wed, Apr 24, 2002	19.32	19.51	19.20	19.27
2464	NYSE	TT	Tue, Apr 23, 2002	19.45	19.53	19.20	19.28
2463	NYSE	TT	Mon, Apr 22, 2002	19.68	19.78	19.30	19.36
2462	NYSE	TT	Fri, Apr 19, 2002	19.55	19.72	19.49	19.69
2461	NYSE	TT	Thu, Apr 18, 2002	19.39	19.47	19.32	19.39
2460	NYSE	TT	Wed, Apr 17, 2002	19.69	19.70	19.30	19.37
2459	NYSE	TT	Tue, Apr 16, 2002	19.67	19.87	19.55	19.85
2458	NYSE	TT	Mon, Apr 15, 2002	19.39	19.49	19.12	19.31
2457	NYSE	TT	Fri, Apr 12, 2002	19.83	19.86	19.44	19.53
2456	NYSE	TT	Thu, Apr 11, 2002	19.74	20.09	19.70	19.78
2455	NYSE	TT	Wed, Apr 10, 2002	19.57	19.86	19.53	19.82
2454	NYSE	TT	Tue, Apr 9, 2002	19.45	19.65	19.40	19.61
2453	NYSE	TT	Mon, Apr 8, 2002	19.08	19.28	18.81	19.24
2452	NYSE	TT	Fri, Apr 5, 2002	18.89	19.25	18.87	19.17
2451	NYSE	TT	Thu, Apr 4, 2002	18.33	18.78	18.25	18.72
2450	NYSE	TT	Wed, Apr 3, 2002	18.64	18.68	17.92	18.19
2449	NYSE	TT	Tue, Apr 2, 2002	18.98	19.05	18.86	18.99
2448	NYSE	TT	Mon, Apr 1, 2002	19.40	19.40	18.93	18.98
2447	NYSE	TT	Thu, Mar 28, 2002	19.51	19.62	19.30	19.40
2446	NYSE	TT	Wed, Mar 27, 2002	19.26	19.46	19.19	19.40
2445	NYSE	TT	Tue, Mar 26, 2002	18.93	19.38	18.89	19.25
2444	NYSE	TT	Mon, Mar 25, 2002	19.43	19.50	18.89	19.00
2443	NYSE	TT	Fri, Mar 22, 2002	19.61	19.70	19.20	19.49
2442	NYSE	TT	Thu, Mar 21, 2002	20.71	20.75	19.69	19.87
2441	NYSE	TT	Wed, Mar 20, 2002	20.73	21.00	20.56	20.71
2440	NYSE	TT	Tue, Mar 19, 2002	20.48	20.98	20.48	20.85
2439	NYSE	TT	Mon, Mar 18, 2002	20.58	20.69	20.40	20.53
2438	NYSE	TT	Fri, Mar 15, 2002	20.38	20.62	20.32	20.62
2437	NYSE	TT	Thu, Mar 14, 2002	20.40	20.52	20.39	20.47
2436	NYSE	TT	Wed, Mar 13, 2002	20.79	20.79	20.42	20.44
2435	NYSE	TT	Tue, Mar 12, 2002	20.25	20.82	20.25	20.79
2434	NYSE	TT	Mon, Mar 11, 2002	20.27	20.59	20.18	20.53
2433	NYSE	TT	Fri, Mar 8, 2002	20.25	20.54	20.21	20.33
2432	NYSE	TT	Thu, Mar 7, 2002	20.62	20.69	20.17	20.19
2431	NYSE	TT	Wed, Mar 6, 2002	19.98	20.64	19.96	20.55
2430	NYSE	TT	Tue, Mar 5, 2002	20.41	20.51	19.78	19.98
2429	NYSE	TT	Mon, Mar 4, 2002	19.84	20.75	19.78	20.68
2428	NYSE	TT	Fri, Mar 1, 2002	19.20	19.57	18.95	19.57
2427	NYSE	TT	Thu, Feb 28, 2002	19.06	19.42	18.86	19.39
2426	NYSE	TT	Wed, Feb 27, 2002	19.22	19.28	18.75	19.01
2425	NYSE	TT	Tue, Feb 26, 2002	18.85	19.29	18.79	19.22
2424	NYSE	TT	Mon, Feb 25, 2002	18.31	18.70	18.31	18.67
2423	NYSE	TT	Fri, Feb 22, 2002	18.21	18.31	18.06	18.22
2422	NYSE	TT	Thu, Feb 21, 2002	17.13	17.92	17.13	17.78
2421	NYSE	TT	Wed, Feb 20, 2002	17.09	17.28	16.87	17.07
2420	NYSE	TT	Tue, Feb 19, 2002	17.36	17.36	17.10	17.12
2419	NYSE	TT	Fri, Feb 15, 2002	17.61	17.71	17.40	17.45
2418	NYSE	TT	Thu, Feb 14, 2002	17.50	17.56	17.37	17.54
2417	NYSE	TT	Wed, Feb 13, 2002	17.22	17.84	17.20	17.56
2416	NYSE	TT	Tue, Feb 12, 2002	17.40	17.41	17.03	17.34
2415	NYSE	TT	Mon, Feb 11, 2002	16.76	17.40	16.76	17.40
2414	NYSE	TT	Fri, Feb 8, 2002	16.76	16.90	16.56	16.69
2413	NYSE	TT	Thu, Feb 7, 2002	16.62	16.87	16.47	16.72
2412	NYSE	TT	Wed, Feb 6, 2002	16.37	16.69	16.37	16.64
2411	NYSE	TT	Tue, Feb 5, 2002	16.60	16.83	16.29	16.29
2410	NYSE	TT	Mon, Feb 4, 2002	16.93	17.07	16.49	16.49
2409	NYSE	TT	Fri, Feb 1, 2002	17.16	17.38	16.90	16.95
2408	NYSE	TT	Thu, Jan 31, 2002	16.42	17.22	16.39	17.16
2407	NYSE	TT	Wed, Jan 30, 2002	16.12	16.72	15.94	16.43
2406	NYSE	TT	Tue, Jan 29, 2002	16.31	16.38	16.00	16.06
2405	NYSE	TT	Mon, Jan 28, 2002	16.27	16.38	16.25	16.31
2404	NYSE	TT	Fri, Jan 25, 2002	15.83	16.12	15.53	16.05
2403	NYSE	TT	Thu, Jan 24, 2002	15.61	16.00	15.54	15.83
2402	NYSE	TT	Wed, Jan 23, 2002	15.55	15.81	15.29	15.71
2401	NYSE	TT	Tue, Jan 22, 2002	15.59	15.75	15.52	15.55
2400	NYSE	TT	Fri, Jan 18, 2002	15.57	15.81	15.52	15.53
2399	NYSE	TT	Thu, Jan 17, 2002	15.52	15.61	15.44	15.55
2398	NYSE	TT	Wed, Jan 16, 2002	16.00	16.00	15.36	15.36
2397	NYSE	TT	Tue, Jan 15, 2002	16.13	16.29	15.92	16.03
2396	NYSE	TT	Mon, Jan 14, 2002	16.64	16.64	16.13	16.13
2395	NYSE	TT	Fri, Jan 11, 2002	16.56	16.68	16.43	16.44
2394	NYSE	TT	Thu, Jan 10, 2002	16.60	16.62	16.45	16.45
2393	NYSE	TT	Wed, Jan 9, 2002	16.45	16.71	16.45	16.55
2392	NYSE	TT	Tue, Jan 8, 2002	16.64	16.65	16.31	16.43
2391	NYSE	TT	Mon, Jan 7, 2002	16.71	16.83	16.61	16.64
2390	NYSE	TT	Fri, Jan 4, 2002	16.40	16.75	16.40	16.71
2389	NYSE	TT	Thu, Jan 3, 2002	16.43	16.59	16.21	16.40
2388	NYSE	TT	Wed, Jan 2, 2002	16.38	16.38	16.05	16.32
2387	NYSE	TT	Mon, Dec 31, 2001	16.76	17.01	16.07	16.22
2386	NYSE	TT	Fri, Dec 28, 2001	16.89	16.96	16.78	16.89
2385	NYSE	TT	Thu, Dec 27, 2001	16.89	17.03	16.70	16.76
2384	NYSE	TT	Wed, Dec 26, 2001	16.76	17.05	16.73	16.81
2383	NYSE	TT	Mon, Dec 24, 2001	16.72	17.00	16.63	16.76
2382	NYSE	TT	Fri, Dec 21, 2001	16.45	16.74	16.45	16.69
2381	NYSE	TT	Thu, Dec 20, 2001	17.03	17.07	16.29	16.29
2380	NYSE	TT	Wed, Dec 19, 2001	17.07	17.23	16.99	17.07
2379	NYSE	TT	Tue, Dec 18, 2001	16.80	17.22	16.79	17.07
2378	NYSE	TT	Mon, Dec 17, 2001	16.65	16.97	16.65	16.87
2377	NYSE	TT	Fri, Dec 14, 2001	16.81	16.87	16.29	16.64
2376	NYSE	TT	Thu, Dec 13, 2001	16.91	17.01	16.80	16.91
2375	NYSE	TT	Wed, Dec 12, 2001	17.34	17.40	17.04	17.06
2374	NYSE	TT	Tue, Dec 11, 2001	17.13	17.60	17.07	17.43
2373	NYSE	TT	Mon, Dec 10, 2001	17.38	17.61	17.19	17.23
2372	NYSE	TT	Fri, Dec 7, 2001	17.26	17.71	17.26	17.55
2371	NYSE	TT	Thu, Dec 6, 2001	17.24	17.68	17.19	17.44
2370	NYSE	TT	Wed, Dec 5, 2001	16.81	17.44	16.80	17.26
2369	NYSE	TT	Tue, Dec 4, 2001	16.04	16.68	16.04	16.66
2368	NYSE	TT	Mon, Dec 3, 2001	16.19	16.27	16.02	16.13
2367	NYSE	TT	Fri, Nov 30, 2001	16.14	16.37	16.00	16.25
2366	NYSE	TT	Thu, Nov 29, 2001	16.11	16.19	16.00	16.12
2365	NYSE	TT	Wed, Nov 28, 2001	16.19	16.21	16.00	16.14
2364	NYSE	TT	Tue, Nov 27, 2001	16.12	16.28	15.97	16.21
2363	NYSE	TT	Mon, Nov 26, 2001	16.19	16.25	16.00	16.12
2362	NYSE	TT	Fri, Nov 23, 2001	15.92	16.15	15.92	16.11
2361	NYSE	TT	Wed, Nov 21, 2001	16.16	16.16	15.81	15.98
2360	NYSE	TT	Tue, Nov 20, 2001	16.30	16.30	15.98	16.16
2359	NYSE	TT	Mon, Nov 19, 2001	16.29	16.41	16.14	16.30
2358	NYSE	TT	Fri, Nov 16, 2001	16.67	16.67	16.21	16.29
2357	NYSE	TT	Thu, Nov 15, 2001	16.47	16.68	16.30	16.68
2356	NYSE	TT	Wed, Nov 14, 2001	16.29	16.52	16.29	16.40
2355	NYSE	TT	Tue, Nov 13, 2001	15.52	16.06	15.52	15.99
2354	NYSE	TT	Mon, Nov 12, 2001	15.69	15.73	15.24	15.48
2353	NYSE	TT	Fri, Nov 9, 2001	15.75	15.88	15.55	15.59
2352	NYSE	TT	Thu, Nov 8, 2001	15.78	16.27	15.62	15.64
2351	NYSE	TT	Wed, Nov 7, 2001	15.70	15.96	15.61	15.78
2350	NYSE	TT	Tue, Nov 6, 2001	15.38	15.78	15.33	15.75
2349	NYSE	TT	Mon, Nov 5, 2001	15.21	15.52	15.14	15.44
2348	NYSE	TT	Fri, Nov 2, 2001	14.97	15.29	14.78	15.21
2347	NYSE	TT	Thu, Nov 1, 2001	14.62	14.97	14.26	14.94
2346	NYSE	TT	Wed, Oct 31, 2001	14.55	14.88	14.47	14.47
2345	NYSE	TT	Tue, Oct 30, 2001	14.95	14.98	14.43	14.49
2344	NYSE	TT	Mon, Oct 29, 2001	15.57	15.58	15.00	15.03
2343	NYSE	TT	Fri, Oct 26, 2001	15.30	15.63	15.22	15.63
2342	NYSE	TT	Thu, Oct 25, 2001	15.03	15.28	14.71	15.24
2341	NYSE	TT	Wed, Oct 24, 2001	15.10	15.30	14.92	15.15
2340	NYSE	TT	Tue, Oct 23, 2001	15.22	15.22	14.95	15.00
2339	NYSE	TT	Mon, Oct 22, 2001	14.74	15.09	14.62	15.03
2338	NYSE	TT	Fri, Oct 19, 2001	14.84	14.84	14.58	14.74
2337	NYSE	TT	Thu, Oct 18, 2001	15.19	15.32	14.77	14.85
2336	NYSE	TT	Wed, Oct 17, 2001	15.90	15.90	15.17	15.19
2335	NYSE	TT	Tue, Oct 16, 2001	15.44	15.86	15.33	15.71
2334	NYSE	TT	Mon, Oct 15, 2001	15.21	15.50	15.17	15.45
2333	NYSE	TT	Fri, Oct 12, 2001	15.26	15.26	14.91	15.15
2332	NYSE	TT	Thu, Oct 11, 2001	14.93	15.36	14.82	15.17
2331	NYSE	TT	Wed, Oct 10, 2001	14.06	14.61	13.87	14.51
2330	NYSE	TT	Tue, Oct 9, 2001	13.93	14.07	13.75	14.06
2329	NYSE	TT	Mon, Oct 8, 2001	13.84	14.16	13.66	13.93
2328	NYSE	TT	Fri, Oct 5, 2001	14.06	14.20	13.87	14.13
2327	NYSE	TT	Thu, Oct 4, 2001	14.06	14.31	13.87	13.97
2326	NYSE	TT	Wed, Oct 3, 2001	13.26	13.93	13.07	13.87
2325	NYSE	TT	Tue, Oct 2, 2001	12.84	13.32	12.83	13.26
2324	NYSE	TT	Mon, Oct 1, 2001	13.11	13.11	12.61	12.72
2323	NYSE	TT	Fri, Sep 28, 2001	12.33	13.15	12.30	13.11
2322	NYSE	TT	Thu, Sep 27, 2001	12.79	12.79	12.22	12.23
2321	NYSE	TT	Wed, Sep 26, 2001	12.99	13.01	12.57	12.65
2320	NYSE	TT	Tue, Sep 25, 2001	12.89	13.15	12.80	13.11
2319	NYSE	TT	Mon, Sep 24, 2001	12.99	13.03	12.51	13.03
2318	NYSE	TT	Fri, Sep 21, 2001	11.83	12.39	11.79	12.03
2317	NYSE	TT	Thu, Sep 20, 2001	13.47	13.47	12.27	12.46
2316	NYSE	TT	Wed, Sep 19, 2001	13.85	13.85	13.03	13.41
2315	NYSE	TT	Tue, Sep 18, 2001	13.65	13.75	13.40	13.69
2314	NYSE	TT	Mon, Sep 17, 2001	14.16	14.22	13.19	13.30
2313	NYSE	TT	Mon, Sep 10, 2001	14.51	14.73	14.25	14.55
2312	NYSE	TT	Fri, Sep 7, 2001	15.12	15.21	14.62	14.67
2311	NYSE	TT	Thu, Sep 6, 2001	15.61	15.69	15.27	15.39
2310	NYSE	TT	Wed, Sep 5, 2001	15.87	15.87	15.48	15.78
2309	NYSE	TT	Tue, Sep 4, 2001	15.74	16.16	15.59	15.87
2308	NYSE	TT	Fri, Aug 31, 2001	15.42	15.74	15.32	15.74
2307	NYSE	TT	Thu, Aug 30, 2001	15.96	15.98	15.21	15.35
2306	NYSE	TT	Wed, Aug 29, 2001	16.04	16.14	15.85	15.96
2305	NYSE	TT	Tue, Aug 28, 2001	16.17	16.22	15.99	16.04
2304	NYSE	TT	Mon, Aug 27, 2001	16.17	16.27	16.12	16.17
2303	NYSE	TT	Fri, Aug 24, 2001	15.88	16.27	15.83	16.14
2302	NYSE	TT	Thu, Aug 23, 2001	16.02	16.02	15.71	15.82
2301	NYSE	TT	Wed, Aug 22, 2001	15.71	16.03	15.68	16.02
2300	NYSE	TT	Tue, Aug 21, 2001	15.40	15.81	15.34	15.58
2299	NYSE	TT	Mon, Aug 20, 2001	15.50	15.51	15.13	15.26
2298	NYSE	TT	Fri, Aug 17, 2001	15.92	15.94	15.46	15.50
2297	NYSE	TT	Thu, Aug 16, 2001	16.02	16.05	15.85	16.00
2296	NYSE	TT	Wed, Aug 15, 2001	16.02	16.28	15.93	16.06
2295	NYSE	TT	Tue, Aug 14, 2001	16.07	16.10	15.78	15.92
2294	NYSE	TT	Mon, Aug 13, 2001	16.41	16.47	16.21	16.31
2293	NYSE	TT	Fri, Aug 10, 2001	16.00	16.53	15.83	16.41
2292	NYSE	TT	Thu, Aug 9, 2001	16.10	16.10	15.79	16.09
2291	NYSE	TT	Wed, Aug 8, 2001	16.16	16.32	15.94	15.95
2290	NYSE	TT	Tue, Aug 7, 2001	16.09	16.56	15.99	16.36
2289	NYSE	TT	Mon, Aug 6, 2001	16.74	16.78	16.00	16.09
2288	NYSE	TT	Fri, Aug 3, 2001	16.79	16.87	16.43	16.79
2287	NYSE	TT	Thu, Aug 2, 2001	16.74	16.88	16.56	16.66
2286	NYSE	TT	Wed, Aug 1, 2001	16.95	16.95	16.60	16.67
2285	NYSE	TT	Tue, Jul 31, 2001	16.64	17.01	16.64	16.94
2284	NYSE	TT	Mon, Jul 30, 2001	16.58	16.82	16.49	16.59
2283	NYSE	TT	Fri, Jul 27, 2001	16.49	16.59	16.32	16.42
2282	NYSE	TT	Thu, Jul 26, 2001	16.45	16.63	16.23	16.60
2281	NYSE	TT	Wed, Jul 25, 2001	16.17	16.49	16.17	16.47
2280	NYSE	TT	Tue, Jul 24, 2001	16.70	16.81	16.18	16.31
2279	NYSE	TT	Mon, Jul 23, 2001	17.18	17.18	16.54	16.70
2278	NYSE	TT	Fri, Jul 20, 2001	16.74	17.18	16.74	17.10
2277	NYSE	TT	Thu, Jul 19, 2001	17.32	17.53	17.11	17.16
2276	NYSE	TT	Wed, Jul 18, 2001	17.18	17.28	16.99	17.24
2275	NYSE	TT	Tue, Jul 17, 2001	16.82	17.40	16.68	17.24
2274	NYSE	TT	Mon, Jul 16, 2001	17.26	17.26	16.68	16.72
2273	NYSE	TT	Fri, Jul 13, 2001	17.18	17.34	16.85	17.23
2272	NYSE	TT	Thu, Jul 12, 2001	16.52	17.24	16.49	17.18
2271	NYSE	TT	Wed, Jul 11, 2001	16.54	16.65	16.35	16.52
2270	NYSE	TT	Tue, Jul 10, 2001	16.69	16.83	16.53	16.54
2269	NYSE	TT	Mon, Jul 9, 2001	16.49	16.85	16.41	16.70
2268	NYSE	TT	Fri, Jul 6, 2001	16.99	16.99	16.33	16.39
2267	NYSE	TT	Thu, Jul 5, 2001	16.85	17.13	16.72	17.07
2266	NYSE	TT	Tue, Jul 3, 2001	16.48	16.80	16.48	16.76
2265	NYSE	TT	Mon, Jul 2, 2001	15.98	16.52	15.76	16.48
2264	NYSE	TT	Fri, Jun 29, 2001	15.90	16.23	15.81	15.98
2263	NYSE	TT	Thu, Jun 28, 2001	16.85	17.11	16.80	16.88
2262	NYSE	TT	Wed, Jun 27, 2001	17.11	17.16	16.72	16.81
2261	NYSE	TT	Tue, Jun 26, 2001	16.87	17.13	16.62	17.06
2260	NYSE	TT	Mon, Jun 25, 2001	17.38	17.51	17.07	17.07
2259	NYSE	TT	Fri, Jun 22, 2001	17.84	17.84	17.30	17.44
2258	NYSE	TT	Thu, Jun 21, 2001	17.41	17.86	17.34	17.84
2257	NYSE	TT	Wed, Jun 20, 2001	17.34	17.69	17.29	17.41
2256	NYSE	TT	Tue, Jun 19, 2001	17.71	17.78	17.14	17.37
2255	NYSE	TT	Mon, Jun 18, 2001	17.91	18.00	17.65	17.72
2254	NYSE	TT	Fri, Jun 15, 2001	17.93	18.12	17.90	17.90
2253	NYSE	TT	Thu, Jun 14, 2001	18.52	18.52	18.15	18.19
2252	NYSE	TT	Wed, Jun 13, 2001	18.70	18.79	18.58	18.58
2251	NYSE	TT	Tue, Jun 12, 2001	18.72	18.74	18.44	18.62
2250	NYSE	TT	Mon, Jun 11, 2001	19.01	19.01	18.68	18.75
2249	NYSE	TT	Fri, Jun 8, 2001	19.22	19.24	18.85	19.03
2248	NYSE	TT	Thu, Jun 7, 2001	18.82	19.17	18.82	19.17
2247	NYSE	TT	Wed, Jun 6, 2001	19.26	19.31	18.81	18.82
2246	NYSE	TT	Tue, Jun 5, 2001	19.17	19.39	19.03	19.31
2245	NYSE	TT	Mon, Jun 4, 2001	19.15	19.20	18.96	19.17
2244	NYSE	TT	Fri, Jun 1, 2001	19.14	19.20	18.92	19.14
2243	NYSE	TT	Thu, May 31, 2001	18.54	19.18	18.54	19.14
2242	NYSE	TT	Wed, May 30, 2001	18.81	19.03	18.56	18.64
2241	NYSE	TT	Tue, May 29, 2001	18.91	19.34	18.91	19.20
2240	NYSE	TT	Fri, May 25, 2001	18.95	19.14	18.84	18.92
2239	NYSE	TT	Thu, May 24, 2001	19.01	19.18	18.82	19.00
2238	NYSE	TT	Wed, May 23, 2001	19.05	19.38	19.05	19.13
2237	NYSE	TT	Tue, May 22, 2001	19.31	19.50	19.25	19.38
2236	NYSE	TT	Mon, May 21, 2001	19.07	19.37	18.81	19.32
2235	NYSE	TT	Fri, May 18, 2001	19.36	19.39	19.01	19.17
2234	NYSE	TT	Thu, May 17, 2001	18.95	19.36	18.95	19.08
2233	NYSE	TT	Wed, May 16, 2001	18.19	19.20	18.17	19.03
2232	NYSE	TT	Tue, May 15, 2001	18.11	18.17	17.90	18.15
2231	NYSE	TT	Mon, May 14, 2001	18.25	18.32	18.08	18.32
2230	NYSE	TT	Fri, May 11, 2001	18.11	18.25	18.03	18.22
2229	NYSE	TT	Thu, May 10, 2001	17.89	18.16	17.89	18.05
2228	NYSE	TT	Wed, May 9, 2001	17.86	18.07	17.80	17.96
2227	NYSE	TT	Tue, May 8, 2001	18.08	18.22	17.93	18.08
2226	NYSE	TT	Mon, May 7, 2001	18.21	18.22	18.11	18.12
2225	NYSE	TT	Fri, May 4, 2001	18.08	18.18	17.75	18.15
2224	NYSE	TT	Thu, May 3, 2001	18.11	18.22	17.89	18.20
2223	NYSE	TT	Wed, May 2, 2001	18.19	18.19	17.81	18.06
2222	NYSE	TT	Tue, May 1, 2001	18.00	18.23	17.80	18.23
2221	NYSE	TT	Mon, Apr 30, 2001	18.15	18.23	17.85	18.23
2220	NYSE	TT	Fri, Apr 27, 2001	17.73	18.13	17.71	18.13
2219	NYSE	TT	Thu, Apr 26, 2001	17.42	18.11	17.37	17.90
2218	NYSE	TT	Wed, Apr 25, 2001	17.44	17.51	16.99	17.36
2217	NYSE	TT	Tue, Apr 24, 2001	17.69	17.77	17.36	17.44
2216	NYSE	TT	Mon, Apr 23, 2001	17.61	17.80	17.54	17.73
2215	NYSE	TT	Fri, Apr 20, 2001	17.70	17.75	17.33	17.56
2214	NYSE	TT	Thu, Apr 19, 2001	17.38	17.63	17.28	17.60
2213	NYSE	TT	Wed, Apr 18, 2001	16.39	17.94	16.29	17.79
2212	NYSE	TT	Tue, Apr 17, 2001	16.45	16.56	16.29	16.39
2211	NYSE	TT	Mon, Apr 16, 2001	16.49	16.67	16.14	16.55
2210	NYSE	TT	Thu, Apr 12, 2001	16.12	16.56	15.95	16.52
2209	NYSE	TT	Wed, Apr 11, 2001	16.56	16.56	15.90	16.08
2208	NYSE	TT	Tue, Apr 10, 2001	16.29	16.94	16.12	16.75
2207	NYSE	TT	Mon, Apr 9, 2001	16.29	16.59	15.95	16.32
2206	NYSE	TT	Fri, Apr 6, 2001	15.88	15.94	15.41	15.69
2205	NYSE	TT	Thu, Apr 5, 2001	15.62	16.19	15.56	16.08
2204	NYSE	TT	Wed, Apr 4, 2001	15.07	15.61	14.97	15.37
2203	NYSE	TT	Tue, Apr 3, 2001	15.24	15.24	14.82	14.88
2202	NYSE	TT	Mon, Apr 2, 2001	15.44	15.90	14.96	15.35
2201	NYSE	TT	Fri, Mar 30, 2001	15.28	15.52	15.20	15.40
2200	NYSE	TT	Thu, Mar 29, 2001	14.64	15.69	14.64	15.59
2199	NYSE	TT	Wed, Mar 28, 2001	16.16	16.21	15.83	16.17
2198	NYSE	TT	Tue, Mar 27, 2001	16.10	16.30	15.68	16.27
2197	NYSE	TT	Mon, Mar 26, 2001	15.90	16.06	15.65	15.87
2196	NYSE	TT	Fri, Mar 23, 2001	15.73	15.73	15.17	15.57
2195	NYSE	TT	Thu, Mar 22, 2001	15.90	15.94	15.08	15.52
2194	NYSE	TT	Wed, Mar 21, 2001	16.80	16.80	16.00	16.17
2193	NYSE	TT	Tue, Mar 20, 2001	17.11	17.41	16.81	16.81
2192	NYSE	TT	Mon, Mar 19, 2001	17.05	17.45	16.83	17.07
2191	NYSE	TT	Fri, Mar 16, 2001	17.30	17.64	17.04	17.05
2190	NYSE	TT	Thu, Mar 15, 2001	17.59	17.93	17.47	17.64
2189	NYSE	TT	Wed, Mar 14, 2001	17.47	17.76	17.47	17.59
2188	NYSE	TT	Tue, Mar 13, 2001	18.08	18.08	17.49	17.71
2187	NYSE	TT	Mon, Mar 12, 2001	18.51	18.51	17.82	17.83
2186	NYSE	TT	Fri, Mar 9, 2001	18.66	18.72	18.40	18.51
2185	NYSE	TT	Thu, Mar 8, 2001	18.61	18.95	18.41	18.80
2184	NYSE	TT	Wed, Mar 7, 2001	17.90	18.62	17.90	18.59
2183	NYSE	TT	Tue, Mar 6, 2001	18.33	18.36	17.75	17.84
2182	NYSE	TT	Mon, Mar 5, 2001	17.20	18.03	17.20	18.00
2181	NYSE	TT	Fri, Mar 2, 2001	16.87	17.16	16.87	17.11
2180	NYSE	TT	Thu, Mar 1, 2001	16.72	16.90	16.50	16.80
2179	NYSE	TT	Wed, Feb 28, 2001	17.24	17.26	16.49	16.81
2178	NYSE	TT	Tue, Feb 27, 2001	17.01	17.16	16.93	17.14
2177	NYSE	TT	Mon, Feb 26, 2001	16.87	17.45	16.83	17.32
2176	NYSE	TT	Fri, Feb 23, 2001	17.07	17.16	16.69	16.86
2175	NYSE	TT	Thu, Feb 22, 2001	17.09	17.14	17.01	17.14
2174	NYSE	TT	Wed, Feb 21, 2001	17.09	17.16	16.99	17.11
2173	NYSE	TT	Tue, Feb 20, 2001	17.03	17.30	16.94	17.09
2172	NYSE	TT	Fri, Feb 16, 2001	17.56	17.60	17.07	17.32
2171	NYSE	TT	Thu, Feb 15, 2001	16.87	17.66	16.84	17.66
2170	NYSE	TT	Wed, Feb 14, 2001	17.31	17.52	16.97	17.06
2169	NYSE	TT	Tue, Feb 13, 2001	17.39	17.62	17.31	17.31
2168	NYSE	TT	Mon, Feb 12, 2001	17.09	17.67	17.09	17.39
2167	NYSE	TT	Fri, Feb 9, 2001	17.36	17.36	17.01	17.09
2166	NYSE	TT	Thu, Feb 8, 2001	17.21	17.35	17.12	17.32
2165	NYSE	TT	Wed, Feb 7, 2001	16.99	17.34	16.97	17.28
2164	NYSE	TT	Tue, Feb 6, 2001	16.88	17.01	16.70	16.89
2163	NYSE	TT	Mon, Feb 5, 2001	17.05	17.15	16.95	16.98
2162	NYSE	TT	Fri, Feb 2, 2001	17.22	17.44	17.13	17.23
2161	NYSE	TT	Thu, Feb 1, 2001	17.18	17.44	16.99	17.14
2160	NYSE	TT	Wed, Jan 31, 2001	17.07	17.42	16.91	17.19
2159	NYSE	TT	Tue, Jan 30, 2001	16.62	16.92	16.24	16.87
2158	NYSE	TT	Mon, Jan 29, 2001	16.29	16.62	16.26	16.45
2157	NYSE	TT	Fri, Jan 26, 2001	16.58	16.58	16.00	16.41
2156	NYSE	TT	Thu, Jan 25, 2001	16.05	16.63	15.95	16.56
2155	NYSE	TT	Wed, Jan 24, 2001	15.52	15.76	15.39	15.54
2154	NYSE	TT	Tue, Jan 23, 2001	15.03	15.42	14.86	15.15
2153	NYSE	TT	Mon, Jan 22, 2001	14.93	15.25	14.84	15.08
2152	NYSE	TT	Fri, Jan 19, 2001	15.32	15.32	14.93	15.08
2151	NYSE	TT	Thu, Jan 18, 2001	15.47	15.47	14.96	15.22
2150	NYSE	TT	Wed, Jan 17, 2001	15.66	15.66	15.35	15.47
2149	NYSE	TT	Tue, Jan 16, 2001	15.13	15.64	14.93	15.52
2148	NYSE	TT	Fri, Jan 12, 2001	16.00	16.00	14.76	15.03
2147	NYSE	TT	Thu, Jan 11, 2001	16.24	16.24	15.66	15.90
2146	NYSE	TT	Wed, Jan 10, 2001	16.39	16.41	15.59	16.12
2145	NYSE	TT	Tue, Jan 9, 2001	16.34	16.49	16.22	16.29
2144	NYSE	TT	Mon, Jan 8, 2001	16.46	16.49	16.02	16.19
2143	NYSE	TT	Fri, Jan 5, 2001	17.16	17.16	16.32	16.46
2142	NYSE	TT	Thu, Jan 4, 2001	16.29	17.19	16.17	17.09
2141	NYSE	TT	Wed, Jan 3, 2001	15.64	16.29	15.32	16.02
2140	NYSE	TT	Tue, Jan 2, 2001	16.00	16.02	15.42	15.76
2139	NYSE	TT	Fri, Dec 29, 2000	16.24	16.39	16.17	16.24
2138	NYSE	TT	Thu, Dec 28, 2000	16.29	16.29	15.73	16.15
2137	NYSE	TT	Wed, Dec 27, 2000	15.95	16.10	15.39	16.02
2136	NYSE	TT	Tue, Dec 26, 2000	15.71	15.90	15.22	15.85
2135	NYSE	TT	Fri, Dec 22, 2000	15.10	15.76	15.08	15.73
2134	NYSE	TT	Thu, Dec 21, 2000	14.76	15.25	14.72	15.18
2133	NYSE	TT	Wed, Dec 20, 2000	14.98	15.01	14.52	14.81
2132	NYSE	TT	Tue, Dec 19, 2000	15.22	15.39	14.76	15.13
2131	NYSE	TT	Mon, Dec 18, 2000	14.76	15.37	14.74	15.10
2130	NYSE	TT	Fri, Dec 15, 2000	14.55	15.10	14.55	14.76
2129	NYSE	TT	Thu, Dec 14, 2000	15.22	15.39	14.91	15.03
2128	NYSE	TT	Wed, Dec 13, 2000	16.24	16.39	15.37	15.44
2127	NYSE	TT	Tue, Dec 12, 2000	16.24	16.70	16.15	16.34
2126	NYSE	TT	Mon, Dec 11, 2000	16.12	16.44	15.93	16.19
2125	NYSE	TT	Fri, Dec 8, 2000	16.39	16.39	16.15	16.22
2124	NYSE	TT	Thu, Dec 7, 2000	16.27	16.51	16.10	16.17
2123	NYSE	TT	Wed, Dec 6, 2000	16.99	17.07	16.17	16.27
2122	NYSE	TT	Tue, Dec 5, 2000	16.99	17.38	16.73	17.19
2121	NYSE	TT	Mon, Dec 4, 2000	16.10	17.16	16.10	16.99
2120	NYSE	TT	Fri, Dec 1, 2000	15.81	16.39	15.73	16.24
2119	NYSE	TT	Thu, Nov 30, 2000	15.76	16.02	15.44	15.61
2118	NYSE	TT	Wed, Nov 29, 2000	15.20	15.76	15.10	15.76
2117	NYSE	TT	Tue, Nov 28, 2000	15.30	15.30	14.84	15.05
2116	NYSE	TT	Mon, Nov 27, 2000	15.22	15.32	14.84	15.22
2115	NYSE	TT	Fri, Nov 24, 2000	14.96	15.35	14.91	15.30
2114	NYSE	TT	Wed, Nov 22, 2000	14.89	15.01	14.74	14.91
2113	NYSE	TT	Tue, Nov 21, 2000	14.57	15.01	14.57	14.96
2112	NYSE	TT	Mon, Nov 20, 2000	14.64	14.64	14.35	14.55
2111	NYSE	TT	Fri, Nov 17, 2000	14.21	14.89	14.21	14.62
2110	NYSE	TT	Thu, Nov 16, 2000	14.74	14.74	14.38	14.50
2109	NYSE	TT	Wed, Nov 15, 2000	14.69	15.01	14.64	14.74
2108	NYSE	TT	Tue, Nov 14, 2000	14.25	14.79	14.25	14.52
2107	NYSE	TT	Mon, Nov 13, 2000	14.13	14.57	14.11	14.33
2106	NYSE	TT	Fri, Nov 10, 2000	14.67	14.72	14.28	14.30
2105	NYSE	TT	Thu, Nov 9, 2000	15.27	15.27	14.50	14.76
2104	NYSE	TT	Wed, Nov 8, 2000	14.59	14.98	14.45	14.86
2103	NYSE	TT	Tue, Nov 7, 2000	14.50	14.64	14.25	14.55
2102	NYSE	TT	Mon, Nov 6, 2000	14.11	14.72	14.01	14.59
2101	NYSE	TT	Fri, Nov 3, 2000	14.21	14.33	14.06	14.25
2100	NYSE	TT	Thu, Nov 2, 2000	14.16	14.57	14.11	14.30
2099	NYSE	TT	Wed, Nov 1, 2000	14.45	14.81	14.40	14.64
2098	NYSE	TT	Tue, Oct 31, 2000	14.35	14.76	14.13	14.64
2097	NYSE	TT	Mon, Oct 30, 2000	12.85	14.06	12.85	14.01
2096	NYSE	TT	Fri, Oct 27, 2000	12.90	12.97	12.70	12.85
2095	NYSE	TT	Thu, Oct 26, 2000	12.80	13.19	12.78	12.85
2094	NYSE	TT	Wed, Oct 25, 2000	12.92	13.02	12.75	12.75
2093	NYSE	TT	Tue, Oct 24, 2000	13.09	13.21	12.95	13.16
2092	NYSE	TT	Mon, Oct 23, 2000	12.46	13.09	12.46	12.90
2091	NYSE	TT	Fri, Oct 20, 2000	11.90	12.70	11.88	12.56
2090	NYSE	TT	Thu, Oct 19, 2000	12.02	12.07	11.73	12.00
2089	NYSE	TT	Wed, Oct 18, 2000	11.44	12.44	11.44	11.83
2088	NYSE	TT	Tue, Oct 17, 2000	12.85	12.85	12.36	12.44
2087	NYSE	TT	Mon, Oct 16, 2000	12.97	13.04	12.65	12.78
2086	NYSE	TT	Fri, Oct 13, 2000	13.09	13.12	12.75	12.87
2085	NYSE	TT	Thu, Oct 12, 2000	13.55	13.62	12.85	13.16
2084	NYSE	TT	Wed, Oct 11, 2000	13.50	13.89	13.41	13.55
2083	NYSE	TT	Tue, Oct 10, 2000	13.82	13.82	13.48	13.48
2082	NYSE	TT	Mon, Oct 9, 2000	13.24	13.87	13.21	13.75
2081	NYSE	TT	Fri, Oct 6, 2000	13.79	14.13	12.90	13.24
2080	NYSE	TT	Thu, Oct 5, 2000	13.84	14.06	13.58	13.77
2079	NYSE	TT	Wed, Oct 4, 2000	13.62	14.25	13.60	13.84
2078	NYSE	TT	Tue, Oct 3, 2000	13.09	13.96	13.09	13.75
2077	NYSE	TT	Mon, Oct 2, 2000	12.95	13.07	12.82	13.02
2076	NYSE	TT	Fri, Sep 29, 2000	13.24	13.53	12.97	13.16
2075	NYSE	TT	Thu, Sep 28, 2000	12.78	13.45	12.75	13.24
2074	NYSE	TT	Wed, Sep 27, 2000	13.19	13.24	12.36	12.68
2073	NYSE	TT	Tue, Sep 26, 2000	13.38	13.43	12.85	13.24
2072	NYSE	TT	Mon, Sep 25, 2000	13.24	13.77	13.14	13.43
2071	NYSE	TT	Fri, Sep 22, 2000	13.38	13.99	13.12	13.29
2070	NYSE	TT	Thu, Sep 21, 2000	14.04	14.16	13.79	13.89
2069	NYSE	TT	Wed, Sep 20, 2000	13.87	14.25	13.65	13.94
2068	NYSE	TT	Tue, Sep 19, 2000	14.55	14.57	13.60	13.84
2067	NYSE	TT	Mon, Sep 18, 2000	16.36	16.36	15.37	15.42
2066	NYSE	TT	Fri, Sep 15, 2000	17.50	17.50	16.44	16.46
2065	NYSE	TT	Thu, Sep 14, 2000	17.45	17.72	17.43	17.50
2064	NYSE	TT	Wed, Sep 13, 2000	17.16	17.50	17.04	17.45
2063	NYSE	TT	Tue, Sep 12, 2000	17.24	17.65	17.02	17.41
2062	NYSE	TT	Mon, Sep 11, 2000	17.36	17.54	17.02	17.09
2061	NYSE	TT	Fri, Sep 8, 2000	17.79	17.82	17.07	17.16
2060	NYSE	TT	Thu, Sep 7, 2000	18.33	18.35	17.82	17.89
2059	NYSE	TT	Wed, Sep 6, 2000	18.62	18.91	18.40	18.42
2058	NYSE	TT	Tue, Sep 5, 2000	18.21	18.62	17.94	18.57
2057	NYSE	TT	Fri, Sep 1, 2000	17.70	18.23	17.70	18.21
2056	NYSE	TT	Thu, Aug 31, 2000	17.31	17.99	17.29	17.68
2055	NYSE	TT	Wed, Aug 30, 2000	17.45	17.75	16.97	17.29
2054	NYSE	TT	Tue, Aug 29, 2000	17.45	17.92	16.80	17.77
2053	NYSE	TT	Mon, Aug 28, 2000	15.61	16.17	15.54	15.98
2052	NYSE	TT	Fri, Aug 25, 2000	15.61	15.64	15.42	15.61
2051	NYSE	TT	Thu, Aug 24, 2000	15.71	15.78	15.42	15.54
2050	NYSE	TT	Wed, Aug 23, 2000	16.34	16.34	15.61	15.85
2049	NYSE	TT	Tue, Aug 22, 2000	16.00	16.44	15.78	16.34
2048	NYSE	TT	Mon, Aug 21, 2000	16.29	16.29	15.71	16.02
2047	NYSE	TT	Fri, Aug 18, 2000	15.71	16.15	15.66	16.00
2046	NYSE	TT	Thu, Aug 17, 2000	17.07	17.07	16.32	16.44
2045	NYSE	TT	Wed, Aug 16, 2000	16.49	17.31	16.24	17.16
2044	NYSE	TT	Tue, Aug 15, 2000	15.98	16.49	15.85	16.49
2043	NYSE	TT	Mon, Aug 14, 2000	15.95	16.27	15.73	15.98
2042	NYSE	TT	Fri, Aug 11, 2000	15.20	16.24	15.18	15.98
2041	NYSE	TT	Thu, Aug 10, 2000	15.52	15.52	15.15	15.15
2040	NYSE	TT	Wed, Aug 9, 2000	15.71	15.73	15.37	15.47
2039	NYSE	TT	Tue, Aug 8, 2000	15.56	15.90	15.42	15.59
2038	NYSE	TT	Mon, Aug 7, 2000	15.03	15.39	14.76	15.32
2037	NYSE	TT	Fri, Aug 4, 2000	14.72	15.18	14.69	15.03
2036	NYSE	TT	Thu, Aug 3, 2000	15.10	15.49	14.72	14.79
2035	NYSE	TT	Wed, Aug 2, 2000	15.10	15.22	14.96	14.98
2034	NYSE	TT	Tue, Aug 1, 2000	15.30	15.32	14.96	15.03
2033	NYSE	TT	Mon, Jul 31, 2000	14.91	15.49	14.89	15.22
2032	NYSE	TT	Fri, Jul 28, 2000	15.08	15.18	14.55	14.76
2031	NYSE	TT	Thu, Jul 27, 2000	14.59	15.15	14.59	15.08
2030	NYSE	TT	Wed, Jul 26, 2000	15.08	15.13	14.79	14.93
2029	NYSE	TT	Tue, Jul 25, 2000	15.44	15.44	15.18	15.20
2028	NYSE	TT	Mon, Jul 24, 2000	15.73	15.76	15.39	15.44
2027	NYSE	TT	Fri, Jul 21, 2000	16.10	16.15	15.66	15.83
2026	NYSE	TT	Thu, Jul 20, 2000	16.27	16.29	15.66	16.12
2025	NYSE	TT	Wed, Jul 19, 2000	17.84	17.84	15.42	16.27
2024	NYSE	TT	Tue, Jul 18, 2000	17.07	17.65	17.04	17.60
2023	NYSE	TT	Mon, Jul 17, 2000	17.45	17.45	16.85	17.05
2022	NYSE	TT	Fri, Jul 14, 2000	17.36	17.45	16.97	17.43
2021	NYSE	TT	Thu, Jul 13, 2000	17.02	17.53	17.02	17.50
2020	NYSE	TT	Wed, Jul 12, 2000	17.07	17.12	16.65	16.92
2019	NYSE	TT	Tue, Jul 11, 2000	16.36	17.21	16.36	16.99
2018	NYSE	TT	Mon, Jul 10, 2000	16.02	16.68	15.95	16.46
2017	NYSE	TT	Fri, Jul 7, 2000	16.19	16.36	15.66	16.00
2016	NYSE	TT	Thu, Jul 6, 2000	16.29	16.49	15.98	15.98
2015	NYSE	TT	Wed, Jul 5, 2000	16.17	16.75	16.12	16.36
2014	NYSE	TT	Mon, Jul 3, 2000	15.42	16.24	15.35	16.22
2013	NYSE	TT	Fri, Jun 30, 2000	15.76	16.10	15.52	15.61
2012	NYSE	TT	Thu, Jun 29, 2000	16.02	16.07	15.32	15.85
2011	NYSE	TT	Wed, Jun 28, 2000	16.49	16.78	16.05	16.11
2010	NYSE	TT	Tue, Jun 27, 2000	15.85	16.85	15.81	16.65
2009	NYSE	TT	Mon, Jun 26, 2000	16.10	16.27	15.69	15.71
2008	NYSE	TT	Fri, Jun 23, 2000	15.47	15.90	15.39	15.69
2007	NYSE	TT	Thu, Jun 22, 2000	15.52	15.66	15.27	15.39
2006	NYSE	TT	Wed, Jun 21, 2000	15.61	15.95	15.37	15.44
2005	NYSE	TT	Tue, Jun 20, 2000	16.39	16.39	15.78	15.83
2004	NYSE	TT	Mon, Jun 19, 2000	16.58	16.63	16.15	16.17
2003	NYSE	TT	Fri, Jun 16, 2000	16.87	17.09	16.56	16.80
2002	NYSE	TT	Thu, Jun 15, 2000	17.36	17.43	16.92	17.09
2001	NYSE	TT	Wed, Jun 14, 2000	16.78	17.43	16.73	17.24
2000	NYSE	TT	Tue, Jun 13, 2000	17.14	17.16	16.68	16.78
1999	NYSE	TT	Mon, Jun 12, 2000	17.36	17.50	17.12	17.24
1998	NYSE	TT	Fri, Jun 9, 2000	17.12	17.58	17.07	17.09
1997	NYSE	TT	Thu, Jun 8, 2000	17.21	17.36	16.87	17.04
1996	NYSE	TT	Wed, Jun 7, 2000	18.30	18.42	17.16	17.24
1995	NYSE	TT	Tue, Jun 6, 2000	18.64	18.64	18.11	18.40
1994	NYSE	TT	Mon, Jun 5, 2000	18.98	19.08	18.52	18.64
1993	NYSE	TT	Fri, Jun 2, 2000	18.93	19.64	18.55	18.98
1992	NYSE	TT	Thu, Jun 1, 2000	17.77	19.15	17.70	18.93
1991	NYSE	TT	Wed, May 31, 2000	17.94	18.04	17.65	17.67
1990	NYSE	TT	Tue, May 30, 2000	17.75	18.28	17.75	18.16
1989	NYSE	TT	Fri, May 26, 2000	17.75	18.13	17.60	17.65
1988	NYSE	TT	Thu, May 25, 2000	19.01	19.05	17.72	17.79
1987	NYSE	TT	Wed, May 24, 2000	18.04	18.52	17.96	18.42
1986	NYSE	TT	Tue, May 23, 2000	18.62	18.62	17.99	18.04
1985	NYSE	TT	Mon, May 22, 2000	18.76	18.76	18.35	18.55
1984	NYSE	TT	Fri, May 19, 2000	18.79	18.96	18.35	18.52
1983	NYSE	TT	Thu, May 18, 2000	19.10	19.13	18.76	19.03
1982	NYSE	TT	Wed, May 17, 2000	19.32	19.61	19.20	19.22
1981	NYSE	TT	Tue, May 16, 2000	19.35	19.93	19.20	19.71
1980	NYSE	TT	Mon, May 15, 2000	18.04	18.98	18.04	18.74
1979	NYSE	TT	Fri, May 12, 2000	18.01	18.13	17.60	17.94
1978	NYSE	TT	Thu, May 11, 2000	17.75	18.23	17.70	17.79
1977	NYSE	TT	Wed, May 10, 2000	17.67	17.89	17.38	17.55
1976	NYSE	TT	Tue, May 9, 2000	17.79	18.05	17.58	17.77
1975	NYSE	TT	Mon, May 8, 2000	17.84	18.33	17.84	18.09
1974	NYSE	TT	Fri, May 5, 2000	17.70	18.09	17.65	17.99
1973	NYSE	TT	Thu, May 4, 2000	17.92	17.94	17.65	17.67
1972	NYSE	TT	Wed, May 3, 2000	18.23	18.28	17.89	18.01
1971	NYSE	TT	Tue, May 2, 2000	18.16	18.55	17.89	18.40
1970	NYSE	TT	Mon, May 1, 2000	18.11	18.18	17.70	18.06
1969	NYSE	TT	Fri, Apr 28, 2000	18.13	18.28	17.60	18.21
1968	NYSE	TT	Thu, Apr 27, 2000	17.60	18.42	17.41	18.23
1967	NYSE	TT	Wed, Apr 26, 2000	17.99	18.11	17.26	17.60
1966	NYSE	TT	Tue, Apr 25, 2000	17.38	17.99	17.24	17.94
1965	NYSE	TT	Mon, Apr 24, 2000	16.92	17.94	16.92	17.77
1964	NYSE	TT	Thu, Apr 20, 2000	16.53	17.31	16.51	17.09
1963	NYSE	TT	Wed, Apr 19, 2000	16.97	17.07	15.98	16.00
1962	NYSE	TT	Tue, Apr 18, 2000	16.99	17.26	16.68	16.80
1961	NYSE	TT	Mon, Apr 17, 2000	16.36	17.60	16.36	16.90
1960	NYSE	TT	Fri, Apr 14, 2000	18.23	18.23	16.10	16.27
1959	NYSE	TT	Thu, Apr 13, 2000	18.25	18.84	18.25	18.72
1958	NYSE	TT	Wed, Apr 12, 2000	17.38	18.74	17.38	18.16
1957	NYSE	TT	Tue, Apr 11, 2000	17.55	18.09	17.41	17.48
1956	NYSE	TT	Mon, Apr 10, 2000	17.02	17.79	16.80	17.65
1955	NYSE	TT	Fri, Apr 7, 2000	17.55	17.62	17.07	17.12
1954	NYSE	TT	Thu, Apr 6, 2000	17.70	18.18	17.43	17.55
1953	NYSE	TT	Wed, Apr 5, 2000	17.99	18.45	17.36	17.67
1952	NYSE	TT	Tue, Apr 4, 2000	17.21	18.57	17.16	18.23
1951	NYSE	TT	Mon, Apr 3, 2000	17.26	17.29	16.78	17.16
1950	NYSE	TT	Fri, Mar 31, 2000	17.60	17.87	17.16	17.16
1949	NYSE	TT	Thu, Mar 30, 2000	16.78	18.57	16.68	17.62
1948	NYSE	TT	Wed, Mar 29, 2000	16.44	16.68	16.12	16.65
1947	NYSE	TT	Tue, Mar 28, 2000	16.29	16.87	15.90	16.12
1946	NYSE	TT	Mon, Mar 27, 2000	16.46	16.78	15.73	15.73
1945	NYSE	TT	Fri, Mar 24, 2000	16.34	16.56	16.12	16.41
1944	NYSE	TT	Thu, Mar 23, 2000	16.19	16.58	16.02	16.44
1943	NYSE	TT	Wed, Mar 22, 2000	16.56	16.87	16.22	16.29
1942	NYSE	TT	Tue, Mar 21, 2000	16.05	16.99	15.61	16.56
1941	NYSE	TT	Mon, Mar 20, 2000	16.05	16.39	15.85	16.05
1940	NYSE	TT	Fri, Mar 17, 2000	16.65	16.65	15.59	15.71
1939	NYSE	TT	Thu, Mar 16, 2000	15.13	16.95	15.03	16.65
1938	NYSE	TT	Wed, Mar 15, 2000	13.72	15.08	13.72	14.84
1937	NYSE	TT	Tue, Mar 14, 2000	13.87	14.01	13.62	13.72
1936	NYSE	TT	Mon, Mar 13, 2000	13.77	13.87	13.62	13.77
1935	NYSE	TT	Fri, Mar 10, 2000	14.04	14.30	13.77	13.96
1934	NYSE	TT	Thu, Mar 9, 2000	13.58	14.04	13.24	13.92
1933	NYSE	TT	Wed, Mar 8, 2000	13.62	14.21	13.58	13.58
1932	NYSE	TT	Tue, Mar 7, 2000	14.69	14.79	13.50	13.53
1931	NYSE	TT	Mon, Mar 6, 2000	14.55	15.05	14.16	14.47
1930	NYSE	TT	Fri, Mar 3, 2000	14.25	14.89	14.04	14.30
1929	NYSE	TT	Thu, Mar 2, 2000	14.57	14.57	13.60	13.94
1928	NYSE	TT	Wed, Mar 1, 2000	14.79	14.84	14.35	14.67
1927	NYSE	TT	Tue, Feb 29, 2000	14.30	15.05	14.30	14.86
1926	NYSE	TT	Mon, Feb 28, 2000	13.72	14.69	13.65	14.40
1925	NYSE	TT	Fri, Feb 25, 2000	14.16	14.18	13.62	13.72
1924	NYSE	TT	Thu, Feb 24, 2000	14.86	14.86	13.82	13.87
1923	NYSE	TT	Wed, Feb 23, 2000	15.52	15.56	14.35	14.47
1922	NYSE	TT	Tue, Feb 22, 2000	15.66	15.93	15.32	15.81
1921	NYSE	TT	Fri, Feb 18, 2000	16.15	16.17	15.42	15.76
1920	NYSE	TT	Thu, Feb 17, 2000	16.44	16.46	15.94	16.22
1919	NYSE	TT	Wed, Feb 16, 2000	16.73	17.07	16.27	16.49
1918	NYSE	TT	Tue, Feb 15, 2000	16.05	16.97	15.78	16.73
1917	NYSE	TT	Mon, Feb 14, 2000	15.18	15.98	15.10	15.95
1916	NYSE	TT	Fri, Feb 11, 2000	15.78	15.88	14.84	15.10
1915	NYSE	TT	Thu, Feb 10, 2000	16.68	17.21	15.42	15.59
1914	NYSE	TT	Wed, Feb 9, 2000	17.26	17.41	16.58	16.58
1913	NYSE	TT	Tue, Feb 8, 2000	17.48	17.75	17.14	17.21
1912	NYSE	TT	Mon, Feb 7, 2000	17.94	17.99	17.36	17.48
1911	NYSE	TT	Fri, Feb 4, 2000	17.94	18.09	17.55	18.04
1910	NYSE	TT	Thu, Feb 3, 2000	18.01	18.33	17.60	17.77
1909	NYSE	TT	Wed, Feb 2, 2000	18.23	18.57	18.01	18.01
1908	NYSE	TT	Tue, Feb 1, 2000	18.13	18.45	17.77	17.87
1907	NYSE	TT	Mon, Jan 31, 2000	18.33	18.33	17.96	18.25
1906	NYSE	TT	Fri, Jan 28, 2000	18.28	18.50	18.18	18.23
1905	NYSE	TT	Thu, Jan 27, 2000	18.62	19.49	18.09	18.57
1904	NYSE	TT	Wed, Jan 26, 2000	18.33	19.18	17.67	19.10
1903	NYSE	TT	Tue, Jan 25, 2000	18.13	18.23	17.26	17.82
1902	NYSE	TT	Mon, Jan 24, 2000	18.59	18.72	18.11	18.30
1901	NYSE	TT	Fri, Jan 21, 2000	19.22	19.27	18.42	18.69
1900	NYSE	TT	Thu, Jan 20, 2000	20.17	20.36	19.08	19.63
1899	NYSE	TT	Wed, Jan 19, 2000	20.66	20.68	19.90	20.17
1898	NYSE	TT	Tue, Jan 18, 2000	20.51	20.75	20.24	20.56
1897	NYSE	TT	Fri, Jan 14, 2000	20.82	21.02	20.49	20.68
1896	NYSE	TT	Thu, Jan 13, 2000	20.95	21.29	20.68	20.68
1895	NYSE	TT	Wed, Jan 12, 2000	21.41	21.87	21.09	21.16
1894	NYSE	TT	Tue, Jan 11, 2000	21.84	22.21	21.50	21.50
1893	NYSE	TT	Mon, Jan 10, 2000	22.40	22.40	21.43	21.75
1892	NYSE	TT	Fri, Jan 7, 2000	22.11	22.21	21.70	22.21
1891	NYSE	TT	Thu, Jan 6, 2000	20.22	21.24	19.83	21.21
1890	NYSE	TT	Wed, Jan 5, 2000	20.12	20.66	19.88	20.12
1889	NYSE	TT	Tue, Jan 4, 2000	20.46	20.66	19.93	20.15
1888	NYSE	TT	Mon, Jan 3, 2000	21.16	21.19	19.95	20.56
1887	NYSE	TT	Fri, Dec 31, 1999	21.19	21.43	20.97	21.36
1886	NYSE	TT	Thu, Dec 30, 1999	21.14	21.29	20.75	21.02
1885	NYSE	TT	Wed, Dec 29, 1999	20.95	21.24	20.70	21.09
1884	NYSE	TT	Tue, Dec 28, 1999	20.07	21.19	20.07	20.95
1883	NYSE	TT	Mon, Dec 27, 1999	19.83	20.12	19.47	19.98
1882	NYSE	TT	Thu, Dec 23, 1999	19.18	19.76	19.18	19.71
1881	NYSE	TT	Wed, Dec 22, 1999	19.30	19.32	18.96	19.08
1880	NYSE	TT	Tue, Dec 21, 1999	19.05	19.42	18.69	19.37
1879	NYSE	TT	Mon, Dec 20, 1999	19.49	19.73	18.81	19.01
1878	NYSE	TT	Fri, Dec 17, 1999	19.59	19.76	19.30	19.30
1877	NYSE	TT	Thu, Dec 16, 1999	19.08	19.52	18.98	19.35
1876	NYSE	TT	Wed, Dec 15, 1999	18.47	19.10	18.47	19.08
1875	NYSE	TT	Tue, Dec 14, 1999	18.18	18.50	18.13	18.45
1874	NYSE	TT	Mon, Dec 13, 1999	18.06	18.21	17.87	18.13
1873	NYSE	TT	Fri, Dec 10, 1999	18.13	18.50	17.60	18.16
1872	NYSE	TT	Thu, Dec 9, 1999	17.89	17.94	17.41	17.70
1871	NYSE	TT	Wed, Dec 8, 1999	17.70	18.06	17.48	17.94
1870	NYSE	TT	Tue, Dec 7, 1999	18.47	18.47	17.65	17.91
1869	NYSE	TT	Mon, Dec 6, 1999	18.33	18.81	18.30	18.47
1868	NYSE	TT	Fri, Dec 3, 1999	17.89	18.76	17.87	18.72
1867	NYSE	TT	Thu, Dec 2, 1999	17.84	18.04	17.53	17.70
1866	NYSE	TT	Wed, Dec 1, 1999	18.72	19.10	18.23	18.38
1865	NYSE	TT	Tue, Nov 30, 1999	18.33	18.96	18.33	18.79
1864	NYSE	TT	Mon, Nov 29, 1999	18.09	18.40	17.84	18.33
1863	NYSE	TT	Fri, Nov 26, 1999	18.42	18.57	18.33	18.33
1862	NYSE	TT	Wed, Nov 24, 1999	18.16	18.62	17.75	18.33
1861	NYSE	TT	Tue, Nov 23, 1999	19.20	19.20	17.87	18.25
1860	NYSE	TT	Mon, Nov 22, 1999	19.01	19.54	18.91	19.01
1859	NYSE	TT	Fri, Nov 19, 1999	19.69	19.78	18.84	19.01
1858	NYSE	TT	Thu, Nov 18, 1999	20.07	20.22	19.86	19.98
1857	NYSE	TT	Wed, Nov 17, 1999	20.36	20.53	20.10	20.17
1856	NYSE	TT	Tue, Nov 16, 1999	19.39	20.56	19.39	20.44
1855	NYSE	TT	Mon, Nov 15, 1999	18.52	19.35	18.47	19.15
1854	NYSE	TT	Fri, Nov 12, 1999	18.45	18.67	18.18	18.45
1853	NYSE	TT	Thu, Nov 11, 1999	18.28	18.55	18.23	18.35
1852	NYSE	TT	Wed, Nov 10, 1999	18.13	18.38	18.04	18.16
1851	NYSE	TT	Tue, Nov 9, 1999	18.57	18.59	18.09	18.57
1850	NYSE	TT	Mon, Nov 8, 1999	18.86	18.86	18.57	18.76
1849	NYSE	TT	Fri, Nov 5, 1999	18.28	18.89	18.28	18.81
1848	NYSE	TT	Thu, Nov 4, 1999	18.98	19.10	18.18	18.52
1847	NYSE	TT	Wed, Nov 3, 1999	19.49	19.52	18.13	18.98
1846	NYSE	TT	Tue, Nov 2, 1999	19.83	19.88	19.49	19.49
1845	NYSE	TT	Mon, Nov 1, 1999	20.56	20.56	19.76	19.78
1844	NYSE	TT	Fri, Oct 29, 1999	20.32	20.51	20.17	20.27
1843	NYSE	TT	Thu, Oct 28, 1999	19.88	20.51	19.88	20.24
1842	NYSE	TT	Wed, Oct 27, 1999	19.59	19.78	19.22	19.61
1841	NYSE	TT	Tue, Oct 26, 1999	19.44	20.12	19.30	19.30
1840	NYSE	TT	Mon, Oct 25, 1999	19.54	19.88	19.37	19.54
1839	NYSE	TT	Fri, Oct 22, 1999	19.59	19.98	19.20	19.44
1838	NYSE	TT	Thu, Oct 21, 1999	20.17	20.17	17.94	18.64
1837	NYSE	TT	Wed, Oct 20, 1999	20.75	20.90	20.22	20.41
1836	NYSE	TT	Tue, Oct 19, 1999	21.14	21.16	20.68	20.85
1835	NYSE	TT	Mon, Oct 18, 1999	20.85	21.09	20.80	21.07
1834	NYSE	TT	Fri, Oct 15, 1999	21.07	21.21	20.51	20.75
1833	NYSE	TT	Thu, Oct 14, 1999	21.04	21.48	20.75	21.04
1832	NYSE	TT	Wed, Oct 13, 1999	21.29	21.60	21.12	21.14
1831	NYSE	TT	Tue, Oct 12, 1999	21.62	21.89	21.50	21.50
1830	NYSE	TT	Mon, Oct 11, 1999	22.26	22.69	22.06	22.21
1829	NYSE	TT	Fri, Oct 8, 1999	21.96	22.59	21.87	22.42
1828	NYSE	TT	Thu, Oct 7, 1999	22.21	22.45	21.70	22.04
1827	NYSE	TT	Wed, Oct 6, 1999	20.85	21.79	20.61	21.75
1826	NYSE	TT	Tue, Oct 5, 1999	20.66	21.07	20.41	20.78
1825	NYSE	TT	Mon, Oct 4, 1999	20.32	21.79	20.27	21.58
1824	NYSE	TT	Fri, Oct 1, 1999	21.14	21.24	20.36	20.41
1823	NYSE	TT	Thu, Sep 30, 1999	21.72	21.92	21.19	21.31
1822	NYSE	TT	Wed, Sep 29, 1999	21.82	22.21	21.62	21.75
1821	NYSE	TT	Tue, Sep 28, 1999	20.61	21.46	20.56	21.24
1820	NYSE	TT	Mon, Sep 27, 1999	21.48	21.50	20.90	20.92
1819	NYSE	TT	Fri, Sep 24, 1999	21.16	21.43	21.12	21.31
1818	NYSE	TT	Thu, Sep 23, 1999	21.53	21.53	21.14	21.26
1817	NYSE	TT	Wed, Sep 22, 1999	22.01	22.06	21.26	21.36
1816	NYSE	TT	Tue, Sep 21, 1999	21.82	22.35	21.41	21.96
1815	NYSE	TT	Mon, Sep 20, 1999	22.40	22.57	21.84	21.92
1814	NYSE	TT	Fri, Sep 17, 1999	22.84	23.06	22.30	22.79
1813	NYSE	TT	Thu, Sep 16, 1999	23.27	23.32	22.79	22.84
1812	NYSE	TT	Wed, Sep 15, 1999	23.47	23.61	23.27	23.30
1811	NYSE	TT	Tue, Sep 14, 1999	23.42	23.86	23.10	23.20
1810	NYSE	TT	Mon, Sep 13, 1999	23.66	23.66	22.89	23.42
1809	NYSE	TT	Fri, Sep 10, 1999	24.00	24.44	23.81	23.86
1808	NYSE	TT	Thu, Sep 9, 1999	23.69	24.05	23.59	23.95
1807	NYSE	TT	Wed, Sep 8, 1999	23.81	23.90	23.47	23.81
1806	NYSE	TT	Tue, Sep 7, 1999	24.53	24.53	23.54	23.81
1805	NYSE	TT	Fri, Sep 3, 1999	24.15	24.85	23.98	24.63
1804	NYSE	TT	Thu, Sep 2, 1999	23.27	23.83	23.27	23.73
1803	NYSE	TT	Wed, Sep 1, 1999	24.58	24.61	23.95	24.17
1802	NYSE	TT	Tue, Aug 31, 1999	24.92	25.04	24.63	24.68
1801	NYSE	TT	Mon, Aug 30, 1999	25.04	25.16	24.85	24.87
1800	NYSE	TT	Fri, Aug 27, 1999	25.36	25.36	24.73	25.09
1799	NYSE	TT	Thu, Aug 26, 1999	25.84	25.84	25.31	25.33
1798	NYSE	TT	Wed, Aug 25, 1999	25.79	25.89	25.46	25.89
1797	NYSE	TT	Tue, Aug 24, 1999	26.18	26.18	25.62	25.70
1796	NYSE	TT	Mon, Aug 23, 1999	24.68	26.26	24.66	26.18
1795	NYSE	TT	Fri, Aug 20, 1999	24.63	24.63	24.27	24.63
1794	NYSE	TT	Thu, Aug 19, 1999	23.83	24.41	23.54	24.24
1793	NYSE	TT	Wed, Aug 18, 1999	24.36	24.36	23.83	23.93
1792	NYSE	TT	Tue, Aug 17, 1999	24.00	24.29	23.93	24.27
1791	NYSE	TT	Mon, Aug 16, 1999	24.36	24.36	23.71	24.02
1790	NYSE	TT	Fri, Aug 13, 1999	24.05	24.73	24.02	24.46
1789	NYSE	TT	Thu, Aug 12, 1999	23.08	23.95	23.08	23.86
1788	NYSE	TT	Wed, Aug 11, 1999	22.52	23.10	22.45	22.93
1787	NYSE	TT	Tue, Aug 10, 1999	22.50	22.89	22.30	22.50
1786	NYSE	TT	Mon, Aug 9, 1999	22.86	23.22	22.84	22.91
1785	NYSE	TT	Fri, Aug 6, 1999	23.03	23.42	22.79	22.96
1784	NYSE	TT	Thu, Aug 5, 1999	24.02	24.02	23.03	23.08
1783	NYSE	TT	Wed, Aug 4, 1999	23.81	24.05	23.54	23.98
1782	NYSE	TT	Tue, Aug 3, 1999	24.05	24.05	23.42	23.86
1781	NYSE	TT	Mon, Aug 2, 1999	24.85	24.92	23.54	24.02
1780	NYSE	TT	Fri, Jul 30, 1999	24.73	25.09	24.63	24.95
1779	NYSE	TT	Thu, Jul 29, 1999	24.53	24.82	24.51	24.63
1778	NYSE	TT	Wed, Jul 28, 1999	24.39	25.12	24.34	24.92
1777	NYSE	TT	Tue, Jul 27, 1999	23.88	24.58	23.88	24.46
1776	NYSE	TT	Mon, Jul 26, 1999	23.76	24.12	23.73	23.88
1775	NYSE	TT	Fri, Jul 23, 1999	23.44	23.95	23.44	23.83
1774	NYSE	TT	Thu, Jul 22, 1999	24.10	24.53	23.32	23.35
1773	NYSE	TT	Wed, Jul 21, 1999	23.90	24.12	23.90	24.05
1772	NYSE	TT	Tue, Jul 20, 1999	24.36	24.44	23.76	23.81
1771	NYSE	TT	Mon, Jul 19, 1999	24.44	24.73	24.44	24.46
1770	NYSE	TT	Fri, Jul 16, 1999	23.27	24.39	23.27	24.36
1769	NYSE	TT	Thu, Jul 15, 1999	23.66	23.71	23.35	23.66
1768	NYSE	TT	Wed, Jul 14, 1999	23.64	23.76	23.54	23.64
1767	NYSE	TT	Tue, Jul 13, 1999	23.71	23.73	23.49	23.54
1766	NYSE	TT	Mon, Jul 12, 1999	24.15	24.15	23.69	23.76
1765	NYSE	TT	Fri, Jul 9, 1999	24.44	24.49	23.95	24.12
1764	NYSE	TT	Thu, Jul 8, 1999	24.44	24.58	24.27	24.44
1763	NYSE	TT	Wed, Jul 7, 1999	24.53	24.53	24.24	24.44
1762	NYSE	TT	Tue, Jul 6, 1999	24.82	24.82	24.15	24.53
1761	NYSE	TT	Fri, Jul 2, 1999	24.82	24.82	24.58	24.80
1760	NYSE	TT	Thu, Jul 1, 1999	25.07	25.07	24.53	24.73
1759	NYSE	TT	Wed, Jun 30, 1999	24.24	25.79	23.93	25.07
1758	NYSE	TT	Tue, Jun 29, 1999	24.68	24.68	24.05	24.22
1757	NYSE	TT	Mon, Jun 28, 1999	24.97	24.97	24.73	24.78
1756	NYSE	TT	Fri, Jun 25, 1999	25.36	25.41	24.70	24.70
1755	NYSE	TT	Thu, Jun 24, 1999	25.77	25.99	25.07	25.26
1754	NYSE	TT	Wed, Jun 23, 1999	26.04	26.04	25.38	25.79
1753	NYSE	TT	Tue, Jun 22, 1999	26.52	26.81	25.99	26.01
1752	NYSE	TT	Mon, Jun 21, 1999	27.06	27.06	26.13	26.42
1751	NYSE	TT	Fri, Jun 18, 1999	26.76	27.13	26.57	27.10
1750	NYSE	TT	Thu, Jun 17, 1999	26.42	26.74	26.30	26.74
1749	NYSE	TT	Wed, Jun 16, 1999	25.84	26.52	25.84	26.47
1748	NYSE	TT	Tue, Jun 15, 1999	25.55	25.99	25.50	25.82
1747	NYSE	TT	Mon, Jun 14, 1999	25.21	25.65	25.12	25.29
1746	NYSE	TT	Fri, Jun 11, 1999	26.09	26.35	25.16	25.31
1745	NYSE	TT	Thu, Jun 10, 1999	26.38	26.62	25.99	26.18
1744	NYSE	TT	Wed, Jun 9, 1999	26.45	27.03	26.45	26.96
1743	NYSE	TT	Tue, Jun 8, 1999	26.18	26.67	26.18	26.42
1742	NYSE	TT	Mon, Jun 7, 1999	26.04	26.38	26.01	26.18
1741	NYSE	TT	Fri, Jun 4, 1999	25.60	26.62	25.50	25.99
1740	NYSE	TT	Thu, Jun 3, 1999	25.31	25.70	25.31	25.62
1739	NYSE	TT	Wed, Jun 2, 1999	25.60	25.67	25.07	25.31
1738	NYSE	TT	Tue, Jun 1, 1999	24.61	25.75	24.15	25.55
1737	NYSE	TT	Fri, May 28, 1999	25.48	25.55	24.63	24.70
1736	NYSE	TT	Thu, May 27, 1999	25.36	25.48	25.02	25.38
1735	NYSE	TT	Wed, May 26, 1999	25.75	25.84	25.53	25.60
1734	NYSE	TT	Tue, May 25, 1999	26.09	26.13	25.77	25.84
1733	NYSE	TT	Mon, May 24, 1999	25.79	27.20	25.79	26.09
1732	NYSE	TT	Fri, May 21, 1999	25.79	25.94	25.55	25.72
1731	NYSE	TT	Thu, May 20, 1999	25.75	26.06	25.50	25.70
1730	NYSE	TT	Wed, May 19, 1999	25.94	26.52	25.31	26.09
1729	NYSE	TT	Tue, May 18, 1999	25.75	25.99	25.24	25.94
1728	NYSE	TT	Mon, May 17, 1999	26.11	26.23	25.67	25.75
1727	NYSE	TT	Fri, May 14, 1999	26.38	26.86	26.06	26.21
1726	NYSE	TT	Thu, May 13, 1999	26.57	26.93	26.47	26.76
1725	NYSE	TT	Wed, May 12, 1999	27.13	27.30	26.62	26.72
1724	NYSE	TT	Tue, May 11, 1999	26.96	27.37	26.93	27.13
1723	NYSE	TT	Mon, May 10, 1999	27.15	27.39	26.81	27.01
1722	NYSE	TT	Fri, May 7, 1999	27.06	27.83	26.96	27.08
1721	NYSE	TT	Thu, May 6, 1999	26.79	26.93	26.23	26.86
1720	NYSE	TT	Wed, May 5, 1999	27.73	27.83	26.28	26.81
1719	NYSE	TT	Tue, May 4, 1999	27.54	28.63	27.54	27.71
1718	NYSE	TT	Mon, May 3, 1999	26.74	27.64	26.57	27.64
1717	NYSE	TT	Fri, Apr 30, 1999	27.13	27.13	26.64	26.84
1716	NYSE	TT	Thu, Apr 29, 1999	27.06	27.54	26.33	27.13
1715	NYSE	TT	Wed, Apr 28, 1999	26.38	27.20	26.35	27.06
1714	NYSE	TT	Tue, Apr 27, 1999	25.75	26.38	25.72	26.06
1713	NYSE	TT	Mon, Apr 26, 1999	25.41	25.99	25.41	25.67
1712	NYSE	TT	Fri, Apr 23, 1999	25.96	26.04	25.60	25.65
1711	NYSE	TT	Thu, Apr 22, 1999	25.16	26.30	24.73	26.23
1710	NYSE	TT	Wed, Apr 21, 1999	25.79	25.79	25.07	25.16
1709	NYSE	TT	Tue, Apr 20, 1999	25.21	25.79	24.99	25.12
1708	NYSE	TT	Mon, Apr 19, 1999	25.21	26.74	25.21	26.18
1707	NYSE	TT	Fri, Apr 16, 1999	24.29	25.41	24.10	25.02
1706	NYSE	TT	Thu, Apr 15, 1999	22.89	25.46	22.89	24.27
1705	NYSE	TT	Wed, Apr 14, 1999	21.92	23.54	21.92	23.30
1704	NYSE	TT	Tue, Apr 13, 1999	20.82	22.40	20.78	22.11
1703	NYSE	TT	Mon, Apr 12, 1999	20.36	20.99	20.36	20.73
1702	NYSE	TT	Fri, Apr 9, 1999	20.51	20.53	20.27	20.49
1701	NYSE	TT	Thu, Apr 8, 1999	20.46	20.56	20.22	20.51
1700	NYSE	TT	Wed, Apr 7, 1999	20.12	20.51	19.98	20.46
1699	NYSE	TT	Tue, Apr 6, 1999	20.10	20.34	19.64	20.02
1698	NYSE	TT	Mon, Apr 5, 1999	19.66	20.36	19.66	20.19
1697	NYSE	TT	Thu, Apr 1, 1999	19.78	19.83	19.35	19.66
1696	NYSE	TT	Wed, Mar 31, 1999	19.69	20.02	19.25	19.25
1695	NYSE	TT	Tue, Mar 30, 1999	19.69	19.73	19.49	19.69
1694	NYSE	TT	Mon, Mar 29, 1999	19.47	20.10	19.44	20.00
1693	NYSE	TT	Fri, Mar 26, 1999	19.20	19.61	19.20	19.54
1692	NYSE	TT	Thu, Mar 25, 1999	19.39	19.56	19.27	19.39
1691	NYSE	TT	Wed, Mar 24, 1999	19.44	19.49	19.20	19.27
1690	NYSE	TT	Tue, Mar 23, 1999	19.93	19.98	19.20	19.30
1689	NYSE	TT	Mon, Mar 22, 1999	19.93	19.98	19.61	19.95
1688	NYSE	TT	Fri, Mar 19, 1999	19.86	20.10	19.76	19.86
1687	NYSE	TT	Thu, Mar 18, 1999	19.78	19.88	19.64	19.88
1686	NYSE	TT	Wed, Mar 17, 1999	19.39	19.86	19.39	19.86
1685	NYSE	TT	Tue, Mar 16, 1999	19.47	19.52	19.20	19.35
1684	NYSE	TT	Mon, Mar 15, 1999	19.66	19.69	19.30	19.37
1683	NYSE	TT	Fri, Mar 12, 1999	20.19	20.19	19.44	19.76
1682	NYSE	TT	Thu, Mar 11, 1999	20.05	20.34	19.78	20.29
1681	NYSE	TT	Wed, Mar 10, 1999	20.02	20.15	19.83	20.02
1680	NYSE	TT	Tue, Mar 9, 1999	19.56	20.12	19.35	20.05
1679	NYSE	TT	Mon, Mar 8, 1999	20.07	20.07	19.44	19.66
1678	NYSE	TT	Fri, Mar 5, 1999	19.78	20.17	19.78	20.15
1677	NYSE	TT	Thu, Mar 4, 1999	19.27	19.86	19.22	19.83
1676	NYSE	TT	Wed, Mar 3, 1999	19.35	19.35	18.96	19.27
1675	NYSE	TT	Tue, Mar 2, 1999	19.18	19.37	18.93	19.05
1674	NYSE	TT	Mon, Mar 1, 1999	18.42	19.15	18.18	19.15
1673	NYSE	TT	Fri, Feb 26, 1999	19.05	19.05	18.25	18.47
1672	NYSE	TT	Thu, Feb 25, 1999	19.01	19.20	18.81	19.03
1671	NYSE	TT	Wed, Feb 24, 1999	18.96	19.25	18.91	19.03
1670	NYSE	TT	Tue, Feb 23, 1999	19.05	19.37	18.81	18.91
1669	NYSE	TT	Mon, Feb 22, 1999	18.52	19.37	18.52	19.30
1668	NYSE	TT	Fri, Feb 19, 1999	18.23	18.96	18.23	18.47
1667	NYSE	TT	Thu, Feb 18, 1999	18.38	18.52	18.28	18.28
1666	NYSE	TT	Wed, Feb 17, 1999	19.10	19.25	18.13	18.16
1665	NYSE	TT	Tue, Feb 16, 1999	19.30	19.69	19.18	19.35
1664	NYSE	TT	Fri, Feb 12, 1999	18.81	19.32	18.76	19.10
1663	NYSE	TT	Thu, Feb 11, 1999	19.15	19.15	18.79	18.81
1662	NYSE	TT	Wed, Feb 10, 1999	19.47	19.54	18.91	19.32
1661	NYSE	TT	Tue, Feb 9, 1999	19.49	19.93	19.32	19.56
1660	NYSE	TT	Mon, Feb 8, 1999	19.10	19.37	18.64	19.37
1659	NYSE	TT	Fri, Feb 5, 1999	19.03	19.83	19.01	19.27
1658	NYSE	TT	Thu, Feb 4, 1999	19.05	19.39	19.01	19.13
1657	NYSE	TT	Wed, Feb 3, 1999	18.86	19.27	18.81	19.18
1656	NYSE	TT	Tue, Feb 2, 1999	18.35	19.08	18.23	18.93
1655	NYSE	TT	Mon, Feb 1, 1999	18.72	19.03	18.45	18.45
1654	NYSE	TT	Fri, Jan 29, 1999	18.11	18.62	18.09	18.47
1653	NYSE	TT	Thu, Jan 28, 1999	18.52	18.72	18.04	18.09
1652	NYSE	TT	Wed, Jan 27, 1999	18.81	19.10	18.52	18.52
1651	NYSE	TT	Tue, Jan 26, 1999	18.42	18.96	18.42	18.84
1650	NYSE	TT	Mon, Jan 25, 1999	18.06	18.38	17.87	18.35
1649	NYSE	TT	Fri, Jan 22, 1999	18.28	18.35	18.01	18.06
1648	NYSE	TT	Thu, Jan 21, 1999	19.01	19.03	18.25	18.38
1647	NYSE	TT	Wed, Jan 20, 1999	18.16	19.35	18.13	18.93
1646	NYSE	TT	Tue, Jan 19, 1999	17.99	18.23	17.99	18.13
1645	NYSE	TT	Fri, Jan 15, 1999	17.65	18.13	17.58	18.11
1644	NYSE	TT	Thu, Jan 14, 1999	17.79	18.23	17.45	17.45
1643	NYSE	TT	Wed, Jan 13, 1999	17.84	17.99	17.31	17.87
1642	NYSE	TT	Tue, Jan 12, 1999	18.72	18.76	18.13	18.13
1641	NYSE	TT	Mon, Jan 11, 1999	19.15	19.30	18.76	18.89
1640	NYSE	TT	Fri, Jan 8, 1999	18.79	19.25	18.79	19.18
1639	NYSE	TT	Thu, Jan 7, 1999	18.81	19.08	18.62	18.69
1638	NYSE	TT	Wed, Jan 6, 1999	18.76	19.20	18.67	18.89
1637	NYSE	TT	Tue, Jan 5, 1999	18.11	19.18	18.11	18.84
1636	NYSE	TT	Mon, Jan 4, 1999	18.13	19.01	18.06	18.18
1635	NYSE	TT	Thu, Dec 31, 1998	18.33	18.50	18.21	18.33
1634	NYSE	TT	Wed, Dec 30, 1998	17.99	18.38	17.99	18.23
1633	NYSE	TT	Tue, Dec 29, 1998	17.45	18.09	17.45	18.06
1632	NYSE	TT	Mon, Dec 28, 1998	17.43	17.70	17.36	17.48
1631	NYSE	TT	Thu, Dec 24, 1998	17.50	17.55	17.33	17.33
1630	NYSE	TT	Wed, Dec 23, 1998	17.04	17.53	16.92	17.41
1629	NYSE	TT	Tue, Dec 22, 1998	16.92	17.16	16.78	16.90
1628	NYSE	TT	Mon, Dec 21, 1998	16.53	16.87	16.46	16.85
1627	NYSE	TT	Fri, Dec 18, 1998	16.95	16.97	15.78	16.32
1626	NYSE	TT	Thu, Dec 17, 1998	17.12	17.12	16.68	16.95
1625	NYSE	TT	Wed, Dec 16, 1998	17.55	17.60	16.73	17.16
1624	NYSE	TT	Tue, Dec 15, 1998	16.85	17.31	16.61	17.31
1623	NYSE	TT	Mon, Dec 14, 1998	17.07	17.41	16.87	16.95
1622	NYSE	TT	Fri, Dec 11, 1998	17.55	17.72	17.07	17.36
1621	NYSE	TT	Thu, Dec 10, 1998	17.92	17.94	17.45	17.70
1620	NYSE	TT	Wed, Dec 9, 1998	17.45	18.18	17.36	18.01
1619	NYSE	TT	Tue, Dec 8, 1998	18.18	18.23	17.21	17.36
1618	NYSE	TT	Mon, Dec 7, 1998	18.09	18.35	17.87	18.18
1617	NYSE	TT	Fri, Dec 4, 1998	17.87	18.18	17.84	18.09
1616	NYSE	TT	Thu, Dec 3, 1998	17.75	18.01	17.67	17.77
1615	NYSE	TT	Wed, Dec 2, 1998	17.94	17.94	17.48	17.92
1614	NYSE	TT	Tue, Dec 1, 1998	18.04	18.04	17.67	17.94
1613	NYSE	TT	Mon, Nov 30, 1998	18.67	18.89	17.79	18.18
1612	NYSE	TT	Fri, Nov 27, 1998	18.59	18.72	18.59	18.64
1611	NYSE	TT	Wed, Nov 25, 1998	18.81	18.89	18.67	18.69
1610	NYSE	TT	Tue, Nov 24, 1998	18.52	18.98	18.50	18.89
1609	NYSE	TT	Mon, Nov 23, 1998	18.30	18.57	18.30	18.52
1608	NYSE	TT	Fri, Nov 20, 1998	17.75	18.59	17.67	18.21
1607	NYSE	TT	Thu, Nov 19, 1998	17.84	17.94	17.41	17.53
1606	NYSE	TT	Wed, Nov 18, 1998	18.09	18.13	17.70	17.75
1605	NYSE	TT	Tue, Nov 17, 1998	18.09	18.25	17.87	18.06
1604	NYSE	TT	Mon, Nov 16, 1998	18.23	18.42	17.84	18.01
1603	NYSE	TT	Fri, Nov 13, 1998	17.87	18.18	17.72	17.92
1602	NYSE	TT	Thu, Nov 12, 1998	17.75	17.96	17.65	17.94
1601	NYSE	TT	Wed, Nov 11, 1998	17.84	17.96	17.50	17.60
1600	NYSE	TT	Tue, Nov 10, 1998	18.64	18.72	17.21	17.65
1599	NYSE	TT	Mon, Nov 9, 1998	18.91	19.15	18.40	18.74
1598	NYSE	TT	Fri, Nov 6, 1998	19.10	19.10	18.40	18.91
1597	NYSE	TT	Thu, Nov 5, 1998	19.54	19.54	19.01	19.18
1596	NYSE	TT	Wed, Nov 4, 1998	19.83	19.83	19.44	19.64
1595	NYSE	TT	Tue, Nov 3, 1998	19.69	20.05	19.64	19.76
1594	NYSE	TT	Mon, Nov 2, 1998	19.61	20.22	19.44	19.64
1593	NYSE	TT	Fri, Oct 30, 1998	18.62	19.64	18.62	19.61
1592	NYSE	TT	Thu, Oct 29, 1998	17.75	18.62	17.75	18.47
1591	NYSE	TT	Wed, Oct 28, 1998	17.67	18.06	17.50	17.84
1590	NYSE	TT	Tue, Oct 27, 1998	17.26	17.79	17.26	17.77
1589	NYSE	TT	Mon, Oct 26, 1998	17.45	17.62	17.16	17.19
1588	NYSE	TT	Fri, Oct 23, 1998	17.82	17.82	17.36	17.55
1587	NYSE	TT	Thu, Oct 22, 1998	17.72	18.13	16.85	17.92
1586	NYSE	TT	Wed, Oct 21, 1998	17.65	17.79	17.33	17.72
1585	NYSE	TT	Tue, Oct 20, 1998	16.39	17.04	16.39	17.04
1584	NYSE	TT	Mon, Oct 19, 1998	15.47	16.29	15.47	16.29
1583	NYSE	TT	Fri, Oct 16, 1998	15.32	15.85	15.27	15.49
1582	NYSE	TT	Thu, Oct 15, 1998	14.16	14.84	14.04	14.84
1581	NYSE	TT	Wed, Oct 14, 1998	14.06	14.55	14.01	14.42
1580	NYSE	TT	Tue, Oct 13, 1998	14.47	14.57	13.96	14.06
1579	NYSE	TT	Mon, Oct 12, 1998	14.45	14.93	14.45	14.57
1578	NYSE	TT	Fri, Oct 9, 1998	13.62	14.67	13.60	14.35
1577	NYSE	TT	Thu, Oct 8, 1998	13.67	13.82	13.19	13.58
1576	NYSE	TT	Wed, Oct 7, 1998	14.11	14.74	13.67	13.87
1575	NYSE	TT	Tue, Oct 6, 1998	14.09	14.55	13.92	14.06
1574	NYSE	TT	Mon, Oct 5, 1998	14.28	14.33	13.53	14.09
1573	NYSE	TT	Fri, Oct 2, 1998	13.84	14.33	13.84	14.28
1572	NYSE	TT	Thu, Oct 1, 1998	14.64	14.72	13.82	13.84
1571	NYSE	TT	Wed, Sep 30, 1998	15.03	15.03	14.42	14.72
1570	NYSE	TT	Tue, Sep 29, 1998	15.27	15.37	14.69	15.05
1569	NYSE	TT	Mon, Sep 28, 1998	14.55	15.37	14.55	15.18
1568	NYSE	TT	Fri, Sep 25, 1998	15.39	15.39	14.69	14.86
1567	NYSE	TT	Thu, Sep 24, 1998	15.85	16.17	15.18	15.37
1566	NYSE	TT	Wed, Sep 23, 1998	15.08	16.02	15.08	16.00
1565	NYSE	TT	Tue, Sep 22, 1998	14.35	15.08	14.35	15.08
1564	NYSE	TT	Mon, Sep 21, 1998	14.25	14.35	13.53	14.30
1563	NYSE	TT	Fri, Sep 18, 1998	14.98	15.01	14.42	14.45
1562	NYSE	TT	Thu, Sep 17, 1998	15.37	15.37	14.72	14.98
1561	NYSE	TT	Wed, Sep 16, 1998	15.88	15.95	15.22	15.52
1560	NYSE	TT	Tue, Sep 15, 1998	15.27	15.88	15.15	15.83
1559	NYSE	TT	Mon, Sep 14, 1998	14.93	15.66	14.93	15.27
1558	NYSE	TT	Fri, Sep 11, 1998	14.30	15.13	14.11	14.84
1557	NYSE	TT	Thu, Sep 10, 1998	15.27	15.30	14.42	14.47
1556	NYSE	TT	Wed, Sep 9, 1998	15.32	15.76	15.20	15.73
1555	NYSE	TT	Tue, Sep 8, 1998	15.71	16.02	15.13	15.52
1554	NYSE	TT	Fri, Sep 4, 1998	15.32	15.61	15.18	15.47
1553	NYSE	TT	Thu, Sep 3, 1998	15.76	15.76	14.84	15.20
1552	NYSE	TT	Wed, Sep 2, 1998	15.81	16.29	15.66	15.93
1551	NYSE	TT	Tue, Sep 1, 1998	15.42	15.78	15.42	15.71
1550	NYSE	TT	Mon, Aug 31, 1998	15.76	16.00	15.42	15.42
1549	NYSE	TT	Fri, Aug 28, 1998	15.71	16.19	15.66	15.76
1548	NYSE	TT	Thu, Aug 27, 1998	16.10	16.10	15.42	15.61
1547	NYSE	TT	Wed, Aug 26, 1998	16.61	16.65	16.39	16.49
1546	NYSE	TT	Tue, Aug 25, 1998	16.73	16.85	16.51	16.70
1545	NYSE	TT	Mon, Aug 24, 1998	16.68	16.68	16.17	16.49
1544	NYSE	TT	Fri, Aug 21, 1998	16.75	16.75	16.41	16.75
1543	NYSE	TT	Thu, Aug 20, 1998	16.63	16.99	16.58	16.85
1542	NYSE	TT	Wed, Aug 19, 1998	17.41	17.41	16.68	16.68
1541	NYSE	TT	Tue, Aug 18, 1998	17.04	17.43	17.04	17.24
1540	NYSE	TT	Mon, Aug 17, 1998	16.68	17.16	16.51	17.04
1539	NYSE	TT	Fri, Aug 14, 1998	17.43	17.50	16.53	16.73
1538	NYSE	TT	Thu, Aug 13, 1998	17.67	17.70	17.29	17.38
1537	NYSE	TT	Wed, Aug 12, 1998	17.50	18.01	17.50	17.77
1536	NYSE	TT	Tue, Aug 11, 1998	17.79	17.79	17.09	17.50
1535	NYSE	TT	Mon, Aug 10, 1998	17.94	17.99	17.82	17.94
1534	NYSE	TT	Fri, Aug 7, 1998	18.16	18.47	17.82	18.09
1533	NYSE	TT	Thu, Aug 6, 1998	17.38	18.18	17.33	18.06
1532	NYSE	TT	Wed, Aug 5, 1998	17.04	17.31	16.73	17.29
1531	NYSE	TT	Tue, Aug 4, 1998	17.75	17.96	17.02	17.02
1530	NYSE	TT	Mon, Aug 3, 1998	17.21	17.82	16.82	17.77
1529	NYSE	TT	Fri, Jul 31, 1998	17.38	17.53	16.92	17.16
1528	NYSE	TT	Thu, Jul 30, 1998	17.26	17.41	17.26	17.38
1527	NYSE	TT	Wed, Jul 29, 1998	17.55	17.55	17.07	17.16
1526	NYSE	TT	Tue, Jul 28, 1998	18.04	18.18	17.43	17.55
1525	NYSE	TT	Mon, Jul 27, 1998	17.65	17.79	17.26	17.77
1524	NYSE	TT	Fri, Jul 24, 1998	18.04	18.18	17.62	17.65
1523	NYSE	TT	Thu, Jul 23, 1998	17.45	18.06	17.45	17.94
1522	NYSE	TT	Wed, Jul 22, 1998	17.53	17.72	17.31	17.48
1521	NYSE	TT	Tue, Jul 21, 1998	17.38	17.65	17.33	17.43
1520	NYSE	TT	Mon, Jul 20, 1998	17.62	17.82	17.41	17.48
1519	NYSE	TT	Fri, Jul 17, 1998	17.99	17.99	17.60	17.72
1518	NYSE	TT	Thu, Jul 16, 1998	17.75	18.21	17.45	18.04
1517	NYSE	TT	Wed, Jul 15, 1998	17.65	18.04	17.26	17.84
1516	NYSE	TT	Tue, Jul 14, 1998	16.99	17.70	16.99	17.62
1515	NYSE	TT	Mon, Jul 13, 1998	17.26	17.26	16.75	16.97
1514	NYSE	TT	Fri, Jul 10, 1998	16.87	17.07	16.63	16.92
1513	NYSE	TT	Thu, Jul 9, 1998	15.98	16.73	15.56	16.46
1512	NYSE	TT	Wed, Jul 8, 1998	16.85	16.92	15.90	15.98
1511	NYSE	TT	Tue, Jul 7, 1998	16.97	16.97	16.68	16.78
1510	NYSE	TT	Mon, Jul 6, 1998	16.80	17.04	16.73	16.87
1509	NYSE	TT	Thu, Jul 2, 1998	17.48	17.48	16.44	16.70
1508	NYSE	TT	Wed, Jul 1, 1998	17.16	17.41	16.99	17.41
1507	NYSE	TT	Tue, Jun 30, 1998	16.29	17.16	16.27	17.09
1506	NYSE	TT	Mon, Jun 29, 1998	16.49	16.68	16.22	16.24
1505	NYSE	TT	Fri, Jun 26, 1998	16.24	16.73	16.24	16.49
1504	NYSE	TT	Thu, Jun 25, 1998	16.78	16.80	16.07	16.29
1503	NYSE	TT	Wed, Jun 24, 1998	16.15	16.80	15.93	16.75
1502	NYSE	TT	Tue, Jun 23, 1998	16.46	16.46	16.17	16.34
1501	NYSE	TT	Mon, Jun 22, 1998	16.05	16.49	16.00	16.36
1500	NYSE	TT	Fri, Jun 19, 1998	16.82	16.85	15.90	16.15
1499	NYSE	TT	Thu, Jun 18, 1998	17.21	17.21	16.68	16.85
1498	NYSE	TT	Wed, Jun 17, 1998	16.78	17.50	16.63	17.26
1497	NYSE	TT	Tue, Jun 16, 1998	17.12	17.12	16.36	16.68
1496	NYSE	TT	Mon, Jun 15, 1998	17.04	17.60	16.95	17.04
1495	NYSE	TT	Fri, Jun 12, 1998	16.82	17.07	16.58	17.07
1494	NYSE	TT	Thu, Jun 11, 1998	17.07	17.21	16.82	16.87
1493	NYSE	TT	Wed, Jun 10, 1998	17.07	17.41	17.07	17.07
1492	NYSE	TT	Tue, Jun 9, 1998	16.82	17.21	16.73	17.12
1491	NYSE	TT	Mon, Jun 8, 1998	17.45	17.45	16.97	16.97
1490	NYSE	TT	Fri, Jun 5, 1998	16.68	17.12	16.58	17.04
1489	NYSE	TT	Thu, Jun 4, 1998	16.87	16.87	16.63	16.78
1488	NYSE	TT	Wed, Jun 3, 1998	16.87	16.97	16.80	16.87
1487	NYSE	TT	Tue, Jun 2, 1998	17.21	17.41	16.82	16.92
1486	NYSE	TT	Mon, Jun 1, 1998	17.53	17.53	17.09	17.16
1485	NYSE	TT	Fri, May 29, 1998	17.60	17.75	17.38	17.48
1484	NYSE	TT	Thu, May 28, 1998	17.79	17.79	17.36	17.55
1483	NYSE	TT	Wed, May 27, 1998	17.84	17.89	17.29	17.70
1482	NYSE	TT	Tue, May 26, 1998	18.18	18.38	17.92	17.92
1481	NYSE	TT	Fri, May 22, 1998	18.18	18.21	17.92	18.09
1480	NYSE	TT	Thu, May 21, 1998	18.40	18.57	18.06	18.13
1479	NYSE	TT	Wed, May 20, 1998	18.47	18.62	18.35	18.42
1478	NYSE	TT	Tue, May 19, 1998	18.16	18.47	18.06	18.38
1477	NYSE	TT	Mon, May 18, 1998	18.30	18.47	18.13	18.13
1476	NYSE	TT	Fri, May 15, 1998	18.38	18.38	18.06	18.30
1475	NYSE	TT	Thu, May 14, 1998	18.09	18.47	18.04	18.28
1474	NYSE	TT	Wed, May 13, 1998	18.13	18.42	17.84	18.06
1473	NYSE	TT	Tue, May 12, 1998	18.09	18.18	17.75	18.04
1472	NYSE	TT	Mon, May 11, 1998	17.87	18.18	17.82	18.09
1471	NYSE	TT	Fri, May 8, 1998	17.75	18.16	17.75	17.89
1470	NYSE	TT	Thu, May 7, 1998	17.96	18.13	17.67	17.72
1469	NYSE	TT	Wed, May 6, 1998	17.77	17.99	17.70	17.77
1468	NYSE	TT	Tue, May 5, 1998	18.11	18.11	17.45	17.67
1467	NYSE	TT	Mon, May 4, 1998	18.09	18.38	17.87	18.11
1466	NYSE	TT	Fri, May 1, 1998	17.94	18.11	17.60	18.04
1465	NYSE	TT	Thu, Apr 30, 1998	17.84	18.28	17.79	17.87
1464	NYSE	TT	Wed, Apr 29, 1998	17.84	18.13	17.75	17.75
1463	NYSE	TT	Tue, Apr 28, 1998	18.35	18.35	17.84	18.18
1462	NYSE	TT	Mon, Apr 27, 1998	18.84	18.86	18.06	18.35
1461	NYSE	TT	Fri, Apr 24, 1998	19.25	19.47	18.91	18.93
1460	NYSE	TT	Thu, Apr 23, 1998	19.44	19.71	19.15	19.30
1459	NYSE	TT	Wed, Apr 22, 1998	20.78	20.95	19.64	19.69
1458	NYSE	TT	Tue, Apr 21, 1998	20.51	20.78	20.51	20.75
1457	NYSE	TT	Mon, Apr 20, 1998	20.19	20.63	20.19	20.51
1456	NYSE	TT	Fri, Apr 17, 1998	20.19	20.32	20.05	20.29
1455	NYSE	TT	Thu, Apr 16, 1998	20.66	20.78	20.17	20.19
1454	NYSE	TT	Wed, Apr 15, 1998	20.17	20.90	20.17	20.75
1453	NYSE	TT	Tue, Apr 14, 1998	19.90	20.22	19.86	20.17
1452	NYSE	TT	Mon, Apr 13, 1998	19.93	19.95	19.64	19.90
1451	NYSE	TT	Thu, Apr 9, 1998	20.05	20.27	19.83	19.90
1450	NYSE	TT	Wed, Apr 8, 1998	19.78	20.12	19.56	19.98
1449	NYSE	TT	Tue, Apr 7, 1998	19.69	19.83	19.54	19.78
1448	NYSE	TT	Mon, Apr 6, 1998	19.93	19.98	19.56	19.69
1447	NYSE	TT	Fri, Apr 3, 1998	19.69	20.12	19.64	19.98
1446	NYSE	TT	Thu, Apr 2, 1998	18.91	19.93	18.91	19.71
1445	NYSE	TT	Wed, Apr 1, 1998	18.59	18.86	18.35	18.81
1444	NYSE	TT	Tue, Mar 31, 1998	18.72	18.93	18.52	18.59
1443	NYSE	TT	Mon, Mar 30, 1998	18.35	18.72	18.33	18.64
1442	NYSE	TT	Fri, Mar 27, 1998	18.40	18.79	18.35	18.45
1441	NYSE	TT	Thu, Mar 26, 1998	18.67	18.76	18.50	18.50
1440	NYSE	TT	Wed, Mar 25, 1998	18.93	19.10	18.47	18.74
1439	NYSE	TT	Tue, Mar 24, 1998	18.62	18.98	18.62	18.93
1438	NYSE	TT	Mon, Mar 23, 1998	18.76	18.81	18.55	18.62
1437	NYSE	TT	Fri, Mar 20, 1998	18.96	19.10	18.79	19.01
1436	NYSE	TT	Thu, Mar 19, 1998	18.67	18.84	18.67	18.76
1435	NYSE	TT	Wed, Mar 18, 1998	18.72	18.98	18.62	18.72
1434	NYSE	TT	Tue, Mar 17, 1998	18.62	19.01	18.59	18.72
1433	NYSE	TT	Mon, Mar 16, 1998	18.45	18.62	18.45	18.59
1432	NYSE	TT	Fri, Mar 13, 1998	18.55	18.79	18.47	18.55
1431	NYSE	TT	Thu, Mar 12, 1998	17.94	18.62	17.84	18.55
1430	NYSE	TT	Wed, Mar 11, 1998	18.11	18.59	18.04	18.33
1429	NYSE	TT	Tue, Mar 10, 1998	18.04	18.18	17.89	18.11
1428	NYSE	TT	Mon, Mar 9, 1998	18.13	18.23	18.06	18.13
1427	NYSE	TT	Fri, Mar 6, 1998	17.99	18.40	17.99	18.23
1426	NYSE	TT	Thu, Mar 5, 1998	18.13	18.28	17.94	17.94
1425	NYSE	TT	Wed, Mar 4, 1998	18.47	18.52	18.21	18.28
1424	NYSE	TT	Tue, Mar 3, 1998	18.04	18.55	18.04	18.50
1423	NYSE	TT	Mon, Mar 2, 1998	18.38	18.62	18.23	18.23
1422	NYSE	TT	Fri, Feb 27, 1998	18.13	18.52	18.13	18.47
1421	NYSE	TT	Thu, Feb 26, 1998	17.55	18.33	17.55	18.30
1420	NYSE	TT	Wed, Feb 25, 1998	17.41	17.99	17.41	17.77
1419	NYSE	TT	Tue, Feb 24, 1998	17.02	17.36	16.92	17.36
1418	NYSE	TT	Mon, Feb 23, 1998	17.07	17.12	16.92	17.07
1417	NYSE	TT	Fri, Feb 20, 1998	17.14	17.19	16.97	17.07
1416	NYSE	TT	Thu, Feb 19, 1998	17.24	17.24	16.80	17.04
1415	NYSE	TT	Wed, Feb 18, 1998	17.38	17.38	16.97	17.21
1414	NYSE	TT	Tue, Feb 17, 1998	17.26	17.36	17.07	17.33
1413	NYSE	TT	Fri, Feb 13, 1998	17.36	17.36	17.04	17.21
1412	NYSE	TT	Thu, Feb 12, 1998	16.92	17.41	16.63	17.41
1411	NYSE	TT	Wed, Feb 11, 1998	17.12	17.19	16.95	17.02
1410	NYSE	TT	Tue, Feb 10, 1998	17.31	17.33	16.97	17.19
1409	NYSE	TT	Mon, Feb 9, 1998	17.09	17.43	16.80	17.41
1408	NYSE	TT	Fri, Feb 6, 1998	16.68	17.12	16.63	17.09
1407	NYSE	TT	Thu, Feb 5, 1998	16.51	16.82	16.51	16.68
1406	NYSE	TT	Wed, Feb 4, 1998	16.63	16.63	16.19	16.44
1405	NYSE	TT	Tue, Feb 3, 1998	16.24	16.68	16.19	16.68
1404	NYSE	TT	Mon, Feb 2, 1998	15.71	16.34	15.71	16.34
1403	NYSE	TT	Fri, Jan 30, 1998	15.52	15.52	15.25	15.47
1402	NYSE	TT	Thu, Jan 29, 1998	15.03	15.52	14.98	15.32
1401	NYSE	TT	Wed, Jan 28, 1998	14.57	14.76	14.55	14.67
1400	NYSE	TT	Tue, Jan 27, 1998	14.55	14.93	14.35	14.47
1399	NYSE	TT	Mon, Jan 26, 1998	14.45	14.69	14.35	14.59
1398	NYSE	TT	Fri, Jan 23, 1998	14.55	14.59	14.35	14.42
1397	NYSE	TT	Thu, Jan 22, 1998	14.96	14.98	14.64	14.81
1396	NYSE	TT	Wed, Jan 21, 1998	15.08	15.32	14.93	15.05
1395	NYSE	TT	Tue, Jan 20, 1998	15.32	15.52	15.08	15.20
1394	NYSE	TT	Fri, Jan 16, 1998	15.18	15.42	15.15	15.42
1393	NYSE	TT	Thu, Jan 15, 1998	14.98	15.03	14.91	15.03
1392	NYSE	TT	Wed, Jan 14, 1998	15.42	15.42	14.79	14.98
1391	NYSE	TT	Tue, Jan 13, 1998	14.89	14.89	14.69	14.81
1390	NYSE	TT	Mon, Jan 12, 1998	14.23	14.55	14.18	14.47
1389	NYSE	TT	Fri, Jan 9, 1998	15.22	15.22	14.16	14.33
1388	NYSE	TT	Thu, Jan 8, 1998	15.47	15.49	15.08	15.13
1387	NYSE	TT	Wed, Jan 7, 1998	15.64	15.78	15.27	15.47
1386	NYSE	TT	Tue, Jan 6, 1998	15.52	15.90	15.44	15.61
1385	NYSE	TT	Mon, Jan 5, 1998	15.85	15.85	15.32	15.52
1384	NYSE	TT	Fri, Jan 2, 1998	15.81	16.15	15.73	15.93
1383	NYSE	TT	Wed, Dec 31, 1997	16.05	16.10	15.47	15.71
1382	NYSE	TT	Tue, Dec 30, 1997	15.52	15.85	15.30	15.85
1381	NYSE	TT	Mon, Dec 29, 1997	15.39	15.49	15.03	15.44
1380	NYSE	TT	Fri, Dec 26, 1997	15.18	15.35	15.18	15.30
1379	NYSE	TT	Wed, Dec 24, 1997	15.32	15.32	15.05	15.08
1378	NYSE	TT	Tue, Dec 23, 1997	15.32	15.37	15.03	15.22
1377	NYSE	TT	Mon, Dec 22, 1997	15.61	15.61	15.20	15.30
1376	NYSE	TT	Fri, Dec 19, 1997	15.32	15.32	14.89	15.32
1375	NYSE	TT	Thu, Dec 18, 1997	15.95	15.95	15.66	15.66
1374	NYSE	TT	Wed, Dec 17, 1997	16.32	16.32	15.81	15.83
1373	NYSE	TT	Tue, Dec 16, 1997	16.00	16.34	15.85	16.32
1372	NYSE	TT	Mon, Dec 15, 1997	15.76	15.83	15.54	15.78
1371	NYSE	TT	Fri, Dec 12, 1997	15.61	15.93	15.47	15.81
1370	NYSE	TT	Thu, Dec 11, 1997	15.52	15.52	15.20	15.44
1369	NYSE	TT	Wed, Dec 10, 1997	15.56	15.71	15.32	15.52
1368	NYSE	TT	Tue, Dec 9, 1997	16.05	16.29	15.93	16.27
1367	NYSE	TT	Mon, Dec 8, 1997	16.36	16.39	16.02	16.02
1366	NYSE	TT	Fri, Dec 5, 1997	16.17	16.46	16.12	16.32
1365	NYSE	TT	Thu, Dec 4, 1997	15.98	16.29	15.98	16.22
1364	NYSE	TT	Wed, Dec 3, 1997	15.90	15.93	15.47	15.93
1363	NYSE	TT	Tue, Dec 2, 1997	15.64	15.81	15.56	15.78
1362	NYSE	TT	Mon, Dec 1, 1997	15.85	15.85	15.27	15.61
1361	NYSE	TT	Fri, Nov 28, 1997	15.76	15.85	15.64	15.85
1360	NYSE	TT	Wed, Nov 26, 1997	15.22	15.56	15.22	15.44
1359	NYSE	TT	Tue, Nov 25, 1997	15.18	15.37	14.89	15.13
1358	NYSE	TT	Mon, Nov 24, 1997	15.81	15.81	14.79	15.22
1357	NYSE	TT	Fri, Nov 21, 1997	15.71	15.90	15.56	15.90
1356	NYSE	TT	Thu, Nov 20, 1997	15.13	15.69	15.13	15.56
1355	NYSE	TT	Wed, Nov 19, 1997	14.81	15.03	14.69	15.03
1354	NYSE	TT	Tue, Nov 18, 1997	14.98	14.98	14.79	14.81
1353	NYSE	TT	Mon, Nov 17, 1997	15.03	15.18	14.89	14.96
1352	NYSE	TT	Fri, Nov 14, 1997	14.35	14.91	14.06	14.74
1351	NYSE	TT	Thu, Nov 13, 1997	14.16	14.57	13.70	14.57
1350	NYSE	TT	Wed, Nov 12, 1997	14.11	14.50	13.45	13.48
1349	NYSE	TT	Tue, Nov 11, 1997	15.03	15.03	14.21	14.33
1348	NYSE	TT	Mon, Nov 10, 1997	14.84	14.93	14.59	14.79
1347	NYSE	TT	Fri, Nov 7, 1997	14.55	15.13	14.40	14.79
1346	NYSE	TT	Thu, Nov 6, 1997	15.52	15.52	14.96	14.96
1345	NYSE	TT	Wed, Nov 5, 1997	15.69	15.95	15.52	15.52
1344	NYSE	TT	Tue, Nov 4, 1997	15.18	15.71	15.18	15.69
1343	NYSE	TT	Mon, Nov 3, 1997	15.32	15.59	14.84	15.30
1342	NYSE	TT	Fri, Oct 31, 1997	15.64	15.64	14.96	15.10
1341	NYSE	TT	Thu, Oct 30, 1997	15.47	15.85	15.37	15.61
1340	NYSE	TT	Wed, Oct 29, 1997	14.62	16.05	14.62	15.85
1339	NYSE	TT	Tue, Oct 28, 1997	14.06	14.72	13.89	14.50
1338	NYSE	TT	Mon, Oct 27, 1997	16.10	16.17	14.62	14.64
1337	NYSE	TT	Fri, Oct 24, 1997	17.41	17.41	16.63	16.63
1336	NYSE	TT	Thu, Oct 23, 1997	17.26	17.33	16.46	17.12
1335	NYSE	TT	Wed, Oct 22, 1997	17.31	17.92	17.31	17.50
1334	NYSE	TT	Tue, Oct 21, 1997	16.63	17.31	16.63	17.26
1333	NYSE	TT	Mon, Oct 20, 1997	16.65	16.99	16.53	16.80
1332	NYSE	TT	Fri, Oct 17, 1997	16.68	16.99	16.41	16.70
1331	NYSE	TT	Thu, Oct 16, 1997	17.38	17.62	16.87	16.97
1330	NYSE	TT	Wed, Oct 15, 1997	17.55	17.60	17.16	17.29
1329	NYSE	TT	Tue, Oct 14, 1997	17.70	17.94	17.60	17.70
1328	NYSE	TT	Mon, Oct 13, 1997	17.50	17.82	17.48	17.48
1327	NYSE	TT	Fri, Oct 10, 1997	17.41	17.50	17.24	17.41
1326	NYSE	TT	Thu, Oct 9, 1997	17.50	17.55	17.38	17.55
1325	NYSE	TT	Wed, Oct 8, 1997	17.75	17.82	17.43	17.70
1324	NYSE	TT	Tue, Oct 7, 1997	17.65	17.94	17.53	17.87
1323	NYSE	TT	Mon, Oct 6, 1997	16.68	17.75	16.63	17.70
1322	NYSE	TT	Fri, Oct 3, 1997	17.04	17.24	16.61	16.80
1321	NYSE	TT	Thu, Oct 2, 1997	16.78	16.99	16.56	16.99
1320	NYSE	TT	Wed, Oct 1, 1997	16.78	17.02	16.73	16.87
1319	NYSE	TT	Tue, Sep 30, 1997	16.19	16.78	16.15	16.70
1318	NYSE	TT	Mon, Sep 29, 1997	16.41	16.65	16.36	16.53
1317	NYSE	TT	Fri, Sep 26, 1997	16.85	16.90	16.41	16.51
1316	NYSE	TT	Thu, Sep 25, 1997	16.49	16.95	16.49	16.85
1315	NYSE	TT	Wed, Sep 24, 1997	16.78	16.80	16.39	16.49
1314	NYSE	TT	Tue, Sep 23, 1997	16.82	16.84	16.49	16.51
1313	NYSE	TT	Mon, Sep 22, 1997	16.80	16.90	16.65	16.70
1312	NYSE	TT	Fri, Sep 19, 1997	16.78	16.87	16.63	16.70
1311	NYSE	TT	Thu, Sep 18, 1997	16.12	16.63	16.12	16.51
1310	NYSE	TT	Wed, Sep 17, 1997	15.76	16.19	15.61	16.15
1309	NYSE	TT	Tue, Sep 16, 1997	15.22	15.88	15.22	15.83
1308	NYSE	TT	Mon, Sep 15, 1997	15.52	15.81	15.10	15.22
1307	NYSE	TT	Fri, Sep 12, 1997	14.93	15.56	14.93	15.54
1306	NYSE	TT	Thu, Sep 11, 1997	15.08	15.18	14.55	14.64
1305	NYSE	TT	Wed, Sep 10, 1997	15.71	15.71	15.13	15.15
1304	NYSE	TT	Tue, Sep 9, 1997	15.95	16.02	15.78	15.78
1303	NYSE	TT	Mon, Sep 8, 1997	15.95	16.00	15.85	15.88
1302	NYSE	TT	Fri, Sep 5, 1997	16.05	16.15	15.85	15.88
1301	NYSE	TT	Thu, Sep 4, 1997	16.32	16.34	15.71	16.02
1300	NYSE	TT	Wed, Sep 3, 1997	15.71	16.41	15.61	16.34
1299	NYSE	TT	Tue, Sep 2, 1997	15.52	15.82	15.52	15.71
1298	NYSE	TT	Fri, Aug 29, 1997	15.61	15.71	15.52	15.55
1297	NYSE	TT	Thu, Aug 28, 1997	16.00	16.00	15.52	15.52
1296	NYSE	TT	Wed, Aug 27, 1997	16.05	16.10	15.99	16.07
1295	NYSE	TT	Tue, Aug 26, 1997	16.15	16.21	16.00	16.07
1294	NYSE	TT	Mon, Aug 25, 1997	16.11	16.15	15.99	16.15
1293	NYSE	TT	Fri, Aug 22, 1997	15.99	16.15	15.95	16.15
1292	NYSE	TT	Thu, Aug 21, 1997	16.20	16.29	16.05	16.10
1291	NYSE	TT	Wed, Aug 20, 1997	16.08	16.15	16.03	16.13
1290	NYSE	TT	Tue, Aug 19, 1997	16.11	16.20	16.03	16.08
1289	NYSE	TT	Mon, Aug 18, 1997	16.03	16.29	16.02	16.08
1288	NYSE	TT	Fri, Aug 15, 1997	16.03	16.16	16.03	16.03
1287	NYSE	TT	Thu, Aug 14, 1997	16.50	16.55	16.21	16.39
1286	NYSE	TT	Wed, Aug 13, 1997	16.39	16.58	16.32	16.44
1285	NYSE	TT	Tue, Aug 12, 1997	16.31	16.47	16.26	16.36
1284	NYSE	TT	Mon, Aug 11, 1997	16.29	16.29	16.00	16.24
1283	NYSE	TT	Fri, Aug 8, 1997	16.78	16.79	16.26	16.26
1282	NYSE	TT	Thu, Aug 7, 1997	17.02	17.13	16.94	16.94
1281	NYSE	TT	Wed, Aug 6, 1997	17.02	17.54	16.92	16.95
1280	NYSE	TT	Tue, Aug 5, 1997	17.38	17.38	16.71	17.04
1279	NYSE	TT	Mon, Aug 4, 1997	17.52	17.62	17.18	17.38
1278	NYSE	TT	Fri, Aug 1, 1997	17.62	17.68	17.44	17.55
1277	NYSE	TT	Thu, Jul 31, 1997	17.59	17.68	17.46	17.60
1276	NYSE	TT	Wed, Jul 30, 1997	17.36	17.63	17.31	17.63
1275	NYSE	TT	Tue, Jul 29, 1997	16.84	17.39	16.81	17.38
1274	NYSE	TT	Mon, Jul 28, 1997	16.94	16.99	16.81	16.89
1273	NYSE	TT	Fri, Jul 25, 1997	16.66	17.13	16.66	16.79
1272	NYSE	TT	Thu, Jul 24, 1997	16.49	16.66	16.39	16.66
1271	NYSE	TT	Wed, Jul 23, 1997	16.49	16.62	16.36	16.42
1270	NYSE	TT	Tue, Jul 22, 1997	16.03	16.23	16.03	16.15
1269	NYSE	TT	Mon, Jul 21, 1997	16.16	16.16	16.00	16.05
1268	NYSE	TT	Fri, Jul 18, 1997	16.34	16.44	16.10	16.23
1267	NYSE	TT	Thu, Jul 17, 1997	16.32	16.50	16.29	16.41
1266	NYSE	TT	Wed, Jul 16, 1997	16.10	16.50	16.10	16.37
1265	NYSE	TT	Tue, Jul 15, 1997	16.16	16.20	16.00	16.16
1264	NYSE	TT	Mon, Jul 14, 1997	16.10	16.20	16.03	16.16
1263	NYSE	TT	Fri, Jul 11, 1997	16.05	16.13	16.03	16.10
1262	NYSE	TT	Thu, Jul 10, 1997	15.82	16.07	15.81	16.05
1261	NYSE	TT	Wed, Jul 9, 1997	16.07	16.10	15.71	15.76
1260	NYSE	TT	Tue, Jul 8, 1997	15.97	16.13	15.94	16.10
1259	NYSE	TT	Mon, Jul 7, 1997	16.16	16.24	15.97	16.02
1258	NYSE	TT	Thu, Jul 3, 1997	16.03	16.23	16.03	16.10
1257	NYSE	TT	Wed, Jul 2, 1997	15.97	16.00	15.82	15.95
1256	NYSE	TT	Tue, Jul 1, 1997	15.97	16.20	15.74	16.02
1255	NYSE	TT	Mon, Jun 30, 1997	15.84	16.03	15.45	15.97
1254	NYSE	TT	Fri, Jun 27, 1997	15.44	15.94	15.35	15.77
1253	NYSE	TT	Thu, Jun 26, 1997	15.74	15.90	15.32	15.50
1252	NYSE	TT	Wed, Jun 25, 1997	16.05	16.20	15.68	15.81
1251	NYSE	TT	Tue, Jun 24, 1997	15.71	16.05	15.55	16.05
1250	NYSE	TT	Mon, Jun 23, 1997	15.58	15.81	15.48	15.52
1249	NYSE	TT	Fri, Jun 20, 1997	15.68	15.81	15.61	15.65
1248	NYSE	TT	Thu, Jun 19, 1997	15.58	15.74	15.58	15.68
1247	NYSE	TT	Wed, Jun 18, 1997	15.65	15.68	15.52	15.65
1246	NYSE	TT	Tue, Jun 17, 1997	15.68	15.71	15.48	15.71
1245	NYSE	TT	Mon, Jun 16, 1997	15.71	15.77	15.65	15.74
1244	NYSE	TT	Fri, Jun 13, 1997	15.42	15.81	15.42	15.77
1243	NYSE	TT	Thu, Jun 12, 1997	15.06	15.48	14.93	15.45
1242	NYSE	TT	Wed, Jun 11, 1997	15.00	15.13	14.97	15.03
1241	NYSE	TT	Tue, Jun 10, 1997	14.81	15.23	14.77	15.06
1240	NYSE	TT	Mon, Jun 9, 1997	14.55	14.81	14.51	14.77
1239	NYSE	TT	Fri, Jun 6, 1997	14.26	14.68	14.22	14.61
1238	NYSE	TT	Thu, Jun 5, 1997	14.48	14.48	14.19	14.32
1237	NYSE	TT	Wed, Jun 4, 1997	14.19	14.22	14.03	14.22
1236	NYSE	TT	Tue, Jun 3, 1997	14.26	14.48	14.19	14.26
1235	NYSE	TT	Mon, Jun 2, 1997	14.19	14.38	14.09	14.29
1234	NYSE	TT	Fri, May 30, 1997	13.87	14.22	13.80	14.13
1233	NYSE	TT	Thu, May 29, 1997	13.87	14.09	13.84	14.00
1232	NYSE	TT	Wed, May 28, 1997	13.67	13.93	13.67	13.90
1231	NYSE	TT	Tue, May 27, 1997	13.64	13.77	13.64	13.71
1230	NYSE	TT	Fri, May 23, 1997	13.67	13.74	13.58	13.71
1229	NYSE	TT	Thu, May 22, 1997	13.58	13.67	13.45	13.64
1228	NYSE	TT	Wed, May 21, 1997	13.29	13.51	13.22	13.51
1227	NYSE	TT	Tue, May 20, 1997	13.35	13.38	13.29	13.32
1226	NYSE	TT	Mon, May 19, 1997	13.29	13.42	13.16	13.35
1225	NYSE	TT	Fri, May 16, 1997	13.45	13.54	13.29	13.32
1224	NYSE	TT	Thu, May 15, 1997	13.48	13.74	13.48	13.54
1223	NYSE	TT	Wed, May 14, 1997	13.38	13.61	13.35	13.54
1222	NYSE	TT	Tue, May 13, 1997	13.48	13.48	13.32	13.45
1221	NYSE	TT	Mon, May 12, 1997	13.45	13.51	13.35	13.48
1220	NYSE	TT	Fri, May 9, 1997	13.25	13.54	13.25	13.45
1219	NYSE	TT	Thu, May 8, 1997	12.96	13.42	12.96	13.25
1218	NYSE	TT	Wed, May 7, 1997	13.22	13.25	12.87	12.96
1217	NYSE	TT	Tue, May 6, 1997	12.99	13.29	12.99	13.29
1216	NYSE	TT	Mon, May 5, 1997	12.90	13.25	12.83	13.16
1215	NYSE	TT	Fri, May 2, 1997	12.67	12.90	12.64	12.90
1214	NYSE	TT	Thu, May 1, 1997	12.64	12.70	12.51	12.61
1213	NYSE	TT	Wed, Apr 30, 1997	12.54	12.77	12.54	12.70
1212	NYSE	TT	Tue, Apr 29, 1997	12.51	12.64	12.41	12.61
1211	NYSE	TT	Mon, Apr 28, 1997	12.41	12.45	12.32	12.38
1210	NYSE	TT	Fri, Apr 25, 1997	12.25	12.54	12.25	12.35
1209	NYSE	TT	Thu, Apr 24, 1997	12.41	12.61	12.28	12.28
1208	NYSE	TT	Wed, Apr 23, 1997	12.25	12.38	12.19	12.35
1207	NYSE	TT	Tue, Apr 22, 1997	11.86	12.22	11.86	12.19
1206	NYSE	TT	Mon, Apr 21, 1997	11.93	11.96	11.73	11.80
1205	NYSE	TT	Fri, Apr 18, 1997	11.96	12.06	11.86	11.99
1204	NYSE	TT	Thu, Apr 17, 1997	11.73	12.06	11.70	11.96
1203	NYSE	TT	Wed, Apr 16, 1997	11.48	11.73	11.44	11.70
1202	NYSE	TT	Tue, Apr 15, 1997	11.25	11.48	11.25	11.41
1201	NYSE	TT	Mon, Apr 14, 1997	11.35	11.38	11.25	11.31
1200	NYSE	TT	Fri, Apr 11, 1997	11.51	11.67	11.41	11.41
1199	NYSE	TT	Thu, Apr 10, 1997	11.57	11.70	11.48	11.60
1198	NYSE	TT	Wed, Apr 9, 1997	11.48	11.64	11.48	11.57
1197	NYSE	TT	Tue, Apr 8, 1997	11.48	11.51	11.38	11.44
1196	NYSE	TT	Mon, Apr 7, 1997	11.44	11.57	11.44	11.54
1195	NYSE	TT	Fri, Apr 4, 1997	11.09	11.51	11.09	11.44
1194	NYSE	TT	Thu, Apr 3, 1997	10.89	11.15	10.80	11.09
1193	NYSE	TT	Wed, Apr 2, 1997	11.09	11.18	10.96	10.99
1192	NYSE	TT	Tue, Apr 1, 1997	11.12	11.18	10.93	11.02
1191	NYSE	TT	Mon, Mar 31, 1997	11.25	11.48	11.25	11.25
1190	NYSE	TT	Thu, Mar 27, 1997	11.73	11.77	11.51	11.51
1189	NYSE	TT	Wed, Mar 26, 1997	11.93	11.93	11.70	11.70
1188	NYSE	TT	Tue, Mar 25, 1997	12.22	12.25	11.90	11.93
1187	NYSE	TT	Mon, Mar 24, 1997	12.15	12.28	12.09	12.22
1186	NYSE	TT	Fri, Mar 21, 1997	12.22	12.25	12.12	12.19
1185	NYSE	TT	Thu, Mar 20, 1997	12.12	12.28	12.12	12.15
1184	NYSE	TT	Wed, Mar 19, 1997	12.19	12.19	12.03	12.15
1183	NYSE	TT	Tue, Mar 18, 1997	12.28	12.32	12.22	12.25
1182	NYSE	TT	Mon, Mar 17, 1997	12.32	12.35	12.25	12.28
1181	NYSE	TT	Fri, Mar 14, 1997	12.32	12.45	12.32	12.41
1180	NYSE	TT	Thu, Mar 13, 1997	12.25	12.41	12.19	12.32
1179	NYSE	TT	Wed, Mar 12, 1997	12.28	12.45	12.25	12.32
1178	NYSE	TT	Tue, Mar 11, 1997	12.35	12.38	12.25	12.28
1177	NYSE	TT	Mon, Mar 10, 1997	12.32	12.38	12.28	12.35
1176	NYSE	TT	Fri, Mar 7, 1997	12.32	12.54	12.32	12.35
1175	NYSE	TT	Thu, Mar 6, 1997	12.25	12.38	12.22	12.28
1174	NYSE	TT	Wed, Mar 5, 1997	12.06	12.32	12.06	12.28
1173	NYSE	TT	Tue, Mar 4, 1997	12.25	12.28	12.09	12.09
1172	NYSE	TT	Mon, Mar 3, 1997	12.28	12.32	12.09	12.25
1171	NYSE	TT	Fri, Feb 28, 1997	12.22	12.38	12.22	12.28
1170	NYSE	TT	Thu, Feb 27, 1997	12.51	12.51	12.32	12.35
1169	NYSE	TT	Wed, Feb 26, 1997	12.51	12.54	12.15	12.51
1168	NYSE	TT	Tue, Feb 25, 1997	12.41	12.57	12.41	12.57
1167	NYSE	TT	Mon, Feb 24, 1997	12.54	12.64	12.48	12.51
1166	NYSE	TT	Fri, Feb 21, 1997	12.41	12.67	12.41	12.64
1165	NYSE	TT	Thu, Feb 20, 1997	12.61	12.77	12.41	12.41
1164	NYSE	TT	Wed, Feb 19, 1997	12.57	12.61	12.45	12.61
1163	NYSE	TT	Tue, Feb 18, 1997	12.45	12.61	12.41	12.54
1162	NYSE	TT	Fri, Feb 14, 1997	12.41	12.54	12.41	12.41
1161	NYSE	TT	Thu, Feb 13, 1997	12.41	12.51	12.38	12.51
1160	NYSE	TT	Wed, Feb 12, 1997	12.45	12.57	12.41	12.51
1159	NYSE	TT	Tue, Feb 11, 1997	12.57	12.61	12.28	12.48
1158	NYSE	TT	Mon, Feb 10, 1997	12.38	12.61	12.35	12.57
1157	NYSE	TT	Fri, Feb 7, 1997	12.03	12.38	12.03	12.25
1156	NYSE	TT	Thu, Feb 6, 1997	11.70	11.96	11.60	11.96
1155	NYSE	TT	Wed, Feb 5, 1997	11.80	11.90	11.64	11.64
1154	NYSE	TT	Tue, Feb 4, 1997	11.73	11.83	11.60	11.73
1153	NYSE	TT	Mon, Feb 3, 1997	11.80	11.80	11.64	11.67
1152	NYSE	TT	Fri, Jan 31, 1997	11.83	11.90	11.80	11.80
1151	NYSE	TT	Thu, Jan 30, 1997	11.48	11.77	11.48	11.73
1150	NYSE	TT	Wed, Jan 29, 1997	11.22	11.51	11.22	11.44
1149	NYSE	TT	Tue, Jan 28, 1997	11.51	11.51	11.09	11.18
1148	NYSE	TT	Mon, Jan 27, 1997	11.38	11.57	11.15	11.25
1147	NYSE	TT	Fri, Jan 24, 1997	11.31	11.41	11.25	11.28
1146	NYSE	TT	Thu, Jan 23, 1997	11.67	11.90	11.38	11.41
1145	NYSE	TT	Wed, Jan 22, 1997	11.64	11.77	11.64	11.67
1144	NYSE	TT	Tue, Jan 21, 1997	11.57	11.64	11.48	11.64
1143	NYSE	TT	Mon, Jan 20, 1997	11.51	11.70	11.38	11.64
1142	NYSE	TT	Fri, Jan 17, 1997	11.51	11.64	11.41	11.57
1141	NYSE	TT	Thu, Jan 16, 1997	11.64	11.73	11.48	11.51
1140	NYSE	TT	Wed, Jan 15, 1997	11.80	11.80	11.48	11.57
1139	NYSE	TT	Tue, Jan 14, 1997	11.99	11.99	11.73	11.80
1138	NYSE	TT	Mon, Jan 13, 1997	11.83	11.99	11.77	11.96
1137	NYSE	TT	Fri, Jan 10, 1997	11.64	11.86	11.48	11.86
1136	NYSE	TT	Thu, Jan 9, 1997	11.31	11.80	11.31	11.70
1135	NYSE	TT	Wed, Jan 8, 1997	11.41	11.44	11.22	11.31
1134	NYSE	TT	Tue, Jan 7, 1997	11.28	11.35	11.22	11.35
1133	NYSE	TT	Mon, Jan 6, 1997	11.31	11.38	11.25	11.31
1132	NYSE	TT	Fri, Jan 3, 1997	11.35	11.41	11.25	11.31
1131	NYSE	TT	Thu, Jan 2, 1997	11.51	11.54	11.22	11.38
1130	NYSE	TT	Tue, Dec 31, 1996	11.67	11.67	11.51	11.51
1129	NYSE	TT	Mon, Dec 30, 1996	11.77	11.80	11.64	11.70
1128	NYSE	TT	Fri, Dec 27, 1996	11.77	11.80	11.70	11.73
1127	NYSE	TT	Thu, Dec 26, 1996	11.83	11.83	11.73	11.73
1126	NYSE	TT	Tue, Dec 24, 1996	11.77	11.83	11.70	11.83
1125	NYSE	TT	Mon, Dec 23, 1996	11.86	11.86	11.73	11.80
1124	NYSE	TT	Fri, Dec 20, 1996	12.03	12.03	11.77	11.90
1123	NYSE	TT	Thu, Dec 19, 1996	11.41	11.60	11.41	11.57
1122	NYSE	TT	Wed, Dec 18, 1996	11.28	11.57	11.25	11.35
1121	NYSE	TT	Tue, Dec 17, 1996	11.51	11.64	11.22	11.22
1120	NYSE	TT	Mon, Dec 16, 1996	11.57	11.67	11.51	11.57
1119	NYSE	TT	Fri, Dec 13, 1996	11.57	11.70	11.51	11.64
1118	NYSE	TT	Thu, Dec 12, 1996	11.90	11.96	11.60	11.60
1117	NYSE	TT	Wed, Dec 11, 1996	11.96	12.06	11.80	11.93
1116	NYSE	TT	Tue, Dec 10, 1996	11.99	12.09	11.90	12.06
1115	NYSE	TT	Mon, Dec 9, 1996	11.90	11.96	11.90	11.96
1114	NYSE	TT	Fri, Dec 6, 1996	11.80	11.96	11.73	11.90
1113	NYSE	TT	Thu, Dec 5, 1996	12.03	12.03	11.73	11.86
1112	NYSE	TT	Wed, Dec 4, 1996	12.15	12.15	11.99	12.03
1111	NYSE	TT	Tue, Dec 3, 1996	12.03	12.32	12.03	12.22
1110	NYSE	TT	Mon, Dec 2, 1996	11.99	12.03	11.86	11.99
1109	NYSE	TT	Fri, Nov 29, 1996	12.06	12.09	11.99	12.03
1108	NYSE	TT	Wed, Nov 27, 1996	11.77	12.12	11.70	12.06
1107	NYSE	TT	Tue, Nov 26, 1996	11.86	11.90	11.64	11.70
1106	NYSE	TT	Mon, Nov 25, 1996	11.57	11.90	11.57	11.86
1105	NYSE	TT	Fri, Nov 22, 1996	11.51	11.73	11.51	11.54
1104	NYSE	TT	Thu, Nov 21, 1996	11.44	11.48	11.31	11.44
1103	NYSE	TT	Wed, Nov 20, 1996	11.22	11.51	11.22	11.38
1102	NYSE	TT	Tue, Nov 19, 1996	11.12	11.25	11.12	11.22
1101	NYSE	TT	Mon, Nov 18, 1996	11.12	11.22	11.06	11.12
1100	NYSE	TT	Fri, Nov 15, 1996	11.31	11.48	11.12	11.18
1099	NYSE	TT	Thu, Nov 14, 1996	11.28	11.38	11.18	11.22
1098	NYSE	TT	Wed, Nov 13, 1996	11.15	11.38	11.15	11.35
1097	NYSE	TT	Tue, Nov 12, 1996	10.89	11.25	10.83	11.15
1096	NYSE	TT	Mon, Nov 11, 1996	10.96	10.96	10.86	10.93
1095	NYSE	TT	Fri, Nov 8, 1996	11.02	11.02	10.73	10.86
1094	NYSE	TT	Thu, Nov 7, 1996	10.96	11.02	10.83	11.02
1093	NYSE	TT	Wed, Nov 6, 1996	10.80	10.96	10.73	10.93
1092	NYSE	TT	Tue, Nov 5, 1996	10.73	10.86	10.70	10.76
1091	NYSE	TT	Mon, Nov 4, 1996	10.64	10.70	10.60	10.64
1090	NYSE	TT	Fri, Nov 1, 1996	10.76	10.93	10.51	10.60
1089	NYSE	TT	Thu, Oct 31, 1996	10.73	10.83	10.57	10.76
1088	NYSE	TT	Wed, Oct 30, 1996	10.89	10.93	10.60	10.76
1087	NYSE	TT	Tue, Oct 29, 1996	11.06	11.22	10.99	11.02
1086	NYSE	TT	Mon, Oct 28, 1996	11.31	11.35	10.96	11.02
1085	NYSE	TT	Fri, Oct 25, 1996	11.67	11.90	11.28	11.31
1084	NYSE	TT	Thu, Oct 24, 1996	11.57	11.60	11.48	11.54
1083	NYSE	TT	Wed, Oct 23, 1996	11.64	11.70	11.57	11.60
1082	NYSE	TT	Tue, Oct 22, 1996	11.80	11.80	11.64	11.67
1081	NYSE	TT	Mon, Oct 21, 1996	11.80	11.83	11.73	11.77
1080	NYSE	TT	Fri, Oct 18, 1996	11.86	11.86	11.73	11.80
1079	NYSE	TT	Thu, Oct 17, 1996	11.57	11.83	11.57	11.80
1078	NYSE	TT	Wed, Oct 16, 1996	11.70	11.70	11.18	11.57
1077	NYSE	TT	Tue, Oct 15, 1996	11.67	11.77	11.54	11.64
1076	NYSE	TT	Mon, Oct 14, 1996	11.67	11.73	11.57	11.64
1075	NYSE	TT	Fri, Oct 11, 1996	11.64	11.73	11.60	11.67
1074	NYSE	TT	Thu, Oct 10, 1996	11.67	11.67	11.38	11.60
1073	NYSE	TT	Wed, Oct 9, 1996	11.77	11.77	11.57	11.67
1072	NYSE	TT	Tue, Oct 8, 1996	11.77	11.83	11.70	11.77
1071	NYSE	TT	Mon, Oct 7, 1996	12.03	12.03	11.70	11.70
1070	NYSE	TT	Fri, Oct 4, 1996	12.09	12.09	11.80	12.03
1069	NYSE	TT	Thu, Oct 3, 1996	12.12	12.19	12.09	12.15
1068	NYSE	TT	Wed, Oct 2, 1996	12.22	12.32	12.19	12.19
1067	NYSE	TT	Tue, Oct 1, 1996	12.28	12.28	12.22	12.22
1066	NYSE	TT	Mon, Sep 30, 1996	12.09	12.28	12.09	12.28
1065	NYSE	TT	Fri, Sep 27, 1996	11.99	12.09	11.93	12.09
1064	NYSE	TT	Thu, Sep 26, 1996	11.96	12.09	11.80	11.96
1063	NYSE	TT	Wed, Sep 25, 1996	11.99	12.03	11.90	11.99
1062	NYSE	TT	Tue, Sep 24, 1996	11.86	12.03	11.83	11.99
1061	NYSE	TT	Mon, Sep 23, 1996	11.70	11.93	11.70	11.86
1060	NYSE	TT	Fri, Sep 20, 1996	11.67	11.93	11.64	11.90
1059	NYSE	TT	Thu, Sep 19, 1996	11.48	11.60	11.38	11.57
1058	NYSE	TT	Wed, Sep 18, 1996	11.54	11.57	11.48	11.48
1057	NYSE	TT	Tue, Sep 17, 1996	11.54	11.67	11.41	11.54
1056	NYSE	TT	Mon, Sep 16, 1996	11.51	11.60	11.51	11.54
1055	NYSE	TT	Fri, Sep 13, 1996	11.44	11.54	11.41	11.48
1054	NYSE	TT	Thu, Sep 12, 1996	11.48	11.51	11.38	11.41
1053	NYSE	TT	Wed, Sep 11, 1996	11.48	11.57	11.44	11.48
1052	NYSE	TT	Tue, Sep 10, 1996	11.48	11.60	11.48	11.54
1051	NYSE	TT	Mon, Sep 9, 1996	11.31	11.60	11.28	11.51
1050	NYSE	TT	Fri, Sep 6, 1996	11.15	11.28	11.15	11.25
1049	NYSE	TT	Thu, Sep 5, 1996	11.09	11.22	11.09	11.15
1048	NYSE	TT	Wed, Sep 4, 1996	11.02	11.12	11.02	11.09
1047	NYSE	TT	Tue, Sep 3, 1996	10.86	11.06	10.76	11.02
1046	NYSE	TT	Fri, Aug 30, 1996	11.02	11.09	10.76	11.06
1045	NYSE	TT	Thu, Aug 29, 1996	11.15	11.18	10.99	11.02
1044	NYSE	TT	Wed, Aug 28, 1996	11.18	11.25	11.12	11.22
1043	NYSE	TT	Tue, Aug 27, 1996	11.28	11.28	11.15	11.18
1042	NYSE	TT	Mon, Aug 26, 1996	11.38	11.38	11.18	11.28
1041	NYSE	TT	Fri, Aug 23, 1996	11.51	11.60	11.25	11.38
1040	NYSE	TT	Thu, Aug 22, 1996	11.80	11.80	11.60	11.67
1039	NYSE	TT	Wed, Aug 21, 1996	11.60	11.80	11.54	11.80
1038	NYSE	TT	Tue, Aug 20, 1996	11.54	11.60	11.51	11.60
1037	NYSE	TT	Mon, Aug 19, 1996	11.73	11.73	11.60	11.64
1036	NYSE	TT	Fri, Aug 16, 1996	11.64	11.77	11.57	11.77
1035	NYSE	TT	Thu, Aug 15, 1996	11.73	11.83	11.67	11.67
1034	NYSE	TT	Wed, Aug 14, 1996	11.77	11.80	11.60	11.77
1033	NYSE	TT	Tue, Aug 13, 1996	11.90	11.93	11.70	11.77
1032	NYSE	TT	Mon, Aug 12, 1996	11.83	12.12	11.73	12.06
1031	NYSE	TT	Fri, Aug 9, 1996	11.83	11.96	11.70	11.86
1030	NYSE	TT	Thu, Aug 8, 1996	11.70	12.15	11.70	11.90
1029	NYSE	TT	Wed, Aug 7, 1996	11.35	11.77	11.35	11.77
1028	NYSE	TT	Tue, Aug 6, 1996	11.28	11.44	11.25	11.38
1027	NYSE	TT	Mon, Aug 5, 1996	11.15	11.38	11.12	11.35
1026	NYSE	TT	Fri, Aug 2, 1996	11.18	11.25	11.15	11.22
1025	NYSE	TT	Thu, Aug 1, 1996	10.99	11.22	10.99	11.12
1024	NYSE	TT	Wed, Jul 31, 1996	10.96	11.06	10.89	11.02
1023	NYSE	TT	Tue, Jul 30, 1996	10.99	10.99	10.76	10.89
1022	NYSE	TT	Mon, Jul 29, 1996	10.57	10.83	10.54	10.73
1021	NYSE	TT	Fri, Jul 26, 1996	10.47	10.67	10.41	10.60
1020	NYSE	TT	Thu, Jul 25, 1996	10.44	10.57	10.44	10.44
1019	NYSE	TT	Wed, Jul 24, 1996	10.34	10.44	10.31	10.31
1018	NYSE	TT	Tue, Jul 23, 1996	10.41	10.51	10.21	10.41
1017	NYSE	TT	Mon, Jul 22, 1996	10.41	10.47	10.12	10.12
1016	NYSE	TT	Fri, Jul 19, 1996	10.76	10.76	10.25	10.34
1015	NYSE	TT	Thu, Jul 18, 1996	10.15	10.80	10.15	10.76
1014	NYSE	TT	Wed, Jul 17, 1996	10.28	10.34	10.09	10.21
1013	NYSE	TT	Tue, Jul 16, 1996	10.25	10.25	9.79	10.09
1012	NYSE	TT	Mon, Jul 15, 1996	10.54	10.54	10.34	10.38
1011	NYSE	TT	Fri, Jul 12, 1996	10.57	10.70	10.25	10.57
1010	NYSE	TT	Thu, Jul 11, 1996	10.76	10.80	10.57	10.76
1009	NYSE	TT	Wed, Jul 10, 1996	11.06	11.06	10.70	10.73
1008	NYSE	TT	Tue, Jul 9, 1996	11.06	11.09	10.89	10.93
1007	NYSE	TT	Mon, Jul 8, 1996	10.99	11.15	10.99	11.09
1006	NYSE	TT	Fri, Jul 5, 1996	11.25	11.25	10.96	10.99
1005	NYSE	TT	Wed, Jul 3, 1996	11.22	11.41	11.22	11.38
1004	NYSE	TT	Tue, Jul 2, 1996	11.31	11.38	11.22	11.25
1003	NYSE	TT	Mon, Jul 1, 1996	11.28	11.38	11.18	11.35
1002	NYSE	TT	Fri, Jun 28, 1996	11.02	11.31	11.02	11.31
1001	NYSE	TT	Thu, Jun 27, 1996	10.89	10.96	10.80	10.96
1000	NYSE	TT	Wed, Jun 26, 1996	11.25	11.31	10.80	10.80
999	NYSE	TT	Tue, Jun 25, 1996	11.44	11.48	11.22	11.25
998	NYSE	TT	Mon, Jun 24, 1996	11.35	11.44	11.31	11.35
997	NYSE	TT	Fri, Jun 21, 1996	11.35	11.35	11.28	11.31
996	NYSE	TT	Thu, Jun 20, 1996	11.35	11.38	11.12	11.22
995	NYSE	TT	Wed, Jun 19, 1996	11.25	11.48	11.25	11.35
994	NYSE	TT	Tue, Jun 18, 1996	11.02	11.35	11.02	11.25
993	NYSE	TT	Mon, Jun 17, 1996	10.89	11.06	10.86	11.06
992	NYSE	TT	Fri, Jun 14, 1996	10.93	11.02	10.89	10.96
991	NYSE	TT	Thu, Jun 13, 1996	10.70	10.96	10.70	10.93
990	NYSE	TT	Wed, Jun 12, 1996	10.76	10.83	10.70	10.70
989	NYSE	TT	Tue, Jun 11, 1996	10.60	10.80	10.57	10.70
988	NYSE	TT	Mon, Jun 10, 1996	10.73	10.73	10.38	10.54
987	NYSE	TT	Fri, Jun 7, 1996	10.51	10.70	10.47	10.70
986	NYSE	TT	Thu, Jun 6, 1996	10.86	10.89	10.64	10.64
985	NYSE	TT	Wed, Jun 5, 1996	10.83	10.83	10.60	10.80
984	NYSE	TT	Tue, Jun 4, 1996	10.86	10.89	10.73	10.76
983	NYSE	TT	Mon, Jun 3, 1996	10.83	10.96	10.80	10.83
982	NYSE	TT	Fri, May 31, 1996	11.12	11.12	10.70	10.89
981	NYSE	TT	Thu, May 30, 1996	11.15	11.22	11.09	11.09
980	NYSE	TT	Wed, May 29, 1996	11.02	11.18	11.02	11.15
979	NYSE	TT	Tue, May 28, 1996	11.12	11.12	10.99	11.06
978	NYSE	TT	Fri, May 24, 1996	11.31	11.38	11.02	11.09
977	NYSE	TT	Thu, May 23, 1996	11.38	11.38	11.15	11.25
976	NYSE	TT	Wed, May 22, 1996	11.31	11.44	11.15	11.31
975	NYSE	TT	Tue, May 21, 1996	11.35	11.41	11.28	11.31
974	NYSE	TT	Mon, May 20, 1996	11.22	11.35	11.12	11.35
973	NYSE	TT	Fri, May 17, 1996	10.83	11.31	10.83	11.18
972	NYSE	TT	Thu, May 16, 1996	10.80	10.89	10.76	10.83
971	NYSE	TT	Wed, May 15, 1996	10.83	10.96	10.83	10.89
970	NYSE	TT	Tue, May 14, 1996	10.64	10.99	10.64	10.89
969	NYSE	TT	Mon, May 13, 1996	10.38	10.70	10.38	10.70
968	NYSE	TT	Fri, May 10, 1996	10.38	10.54	10.34	10.34
967	NYSE	TT	Thu, May 9, 1996	10.12	10.31	10.09	10.31
966	NYSE	TT	Wed, May 8, 1996	9.92	10.18	9.92	10.18
965	NYSE	TT	Tue, May 7, 1996	9.96	10.05	9.92	9.96
964	NYSE	TT	Mon, May 6, 1996	10.09	10.09	9.73	9.76
963	NYSE	TT	Fri, May 3, 1996	10.15	10.21	9.86	9.99
962	NYSE	TT	Thu, May 2, 1996	10.05	10.12	9.83	10.09
961	NYSE	TT	Wed, May 1, 1996	10.09	10.25	10.09	10.18
960	NYSE	TT	Tue, Apr 30, 1996	9.79	10.05	9.79	10.02
959	NYSE	TT	Mon, Apr 29, 1996	10.12	10.15	9.70	9.76
958	NYSE	TT	Fri, Apr 26, 1996	10.25	10.28	10.09	10.15
957	NYSE	TT	Thu, Apr 25, 1996	10.09	10.28	10.09	10.21
956	NYSE	TT	Wed, Apr 24, 1996	10.28	10.34	10.12	10.15
955	NYSE	TT	Tue, Apr 23, 1996	10.28	10.31	10.25	10.28
954	NYSE	TT	Mon, Apr 22, 1996	10.12	10.31	10.12	10.28
953	NYSE	TT	Fri, Apr 19, 1996	9.99	10.15	9.99	10.15
952	NYSE	TT	Thu, Apr 18, 1996	9.89	10.05	9.89	9.99
951	NYSE	TT	Wed, Apr 17, 1996	10.15	10.15	9.83	9.86
950	NYSE	TT	Tue, Apr 16, 1996	10.21	10.25	10.12	10.18
949	NYSE	TT	Mon, Apr 15, 1996	10.12	10.12	9.96	10.09
948	NYSE	TT	Fri, Apr 12, 1996	10.02	10.09	9.99	10.05
947	NYSE	TT	Thu, Apr 11, 1996	10.05	10.09	9.63	10.02
946	NYSE	TT	Wed, Apr 10, 1996	10.15	10.18	10.02	10.05
945	NYSE	TT	Tue, Apr 9, 1996	10.34	10.38	10.09	10.21
944	NYSE	TT	Mon, Apr 8, 1996	10.34	10.34	10.15	10.25
943	NYSE	TT	Thu, Apr 4, 1996	10.41	10.64	10.34	10.54
942	NYSE	TT	Wed, Apr 3, 1996	10.47	10.47	10.31	10.38
941	NYSE	TT	Tue, Apr 2, 1996	10.70	10.70	10.44	10.51
940	NYSE	TT	Mon, Apr 1, 1996	10.60	10.70	10.57	10.67
939	NYSE	TT	Fri, Mar 29, 1996	10.64	10.73	10.51	10.54
938	NYSE	TT	Thu, Mar 28, 1996	10.51	10.70	10.41	10.64
937	NYSE	TT	Wed, Mar 27, 1996	10.73	10.76	10.51	10.57
936	NYSE	TT	Tue, Mar 26, 1996	10.96	10.96	10.73	10.80
935	NYSE	TT	Mon, Mar 25, 1996	11.09	11.09	10.89	10.96
934	NYSE	TT	Fri, Mar 22, 1996	10.83	10.99	10.83	10.96
933	NYSE	TT	Thu, Mar 21, 1996	10.76	10.83	10.70	10.76
932	NYSE	TT	Wed, Mar 20, 1996	11.09	11.09	10.70	10.83
931	NYSE	TT	Tue, Mar 19, 1996	11.02	11.06	10.83	10.99
930	NYSE	TT	Mon, Mar 18, 1996	10.73	11.06	10.70	10.93
929	NYSE	TT	Fri, Mar 15, 1996	10.67	10.67	10.54	10.67
928	NYSE	TT	Thu, Mar 14, 1996	10.76	10.86	10.67	10.67
927	NYSE	TT	Wed, Mar 13, 1996	10.70	10.80	10.57	10.76
926	NYSE	TT	Tue, Mar 12, 1996	10.64	10.86	10.41	10.76
925	NYSE	TT	Mon, Mar 11, 1996	10.38	10.83	10.38	10.80
924	NYSE	TT	Fri, Mar 8, 1996	10.41	10.67	10.38	10.41
923	NYSE	TT	Thu, Mar 7, 1996	10.64	10.70	10.57	10.67
922	NYSE	TT	Wed, Mar 6, 1996	10.51	10.73	10.47	10.60
921	NYSE	TT	Tue, Mar 5, 1996	10.41	10.51	10.34	10.47
920	NYSE	TT	Mon, Mar 4, 1996	10.57	10.60	10.41	10.47
919	NYSE	TT	Fri, Mar 1, 1996	10.57	10.60	10.41	10.60
918	NYSE	TT	Thu, Feb 29, 1996	10.47	10.76	10.47	10.57
917	NYSE	TT	Wed, Feb 28, 1996	10.64	10.73	10.51	10.54
916	NYSE	TT	Tue, Feb 27, 1996	10.54	10.70	10.41	10.67
915	NYSE	TT	Mon, Feb 26, 1996	10.73	10.83	10.54	10.54
914	NYSE	TT	Fri, Feb 23, 1996	10.89	10.99	10.76	10.83
913	NYSE	TT	Thu, Feb 22, 1996	10.80	10.96	10.80	10.89
912	NYSE	TT	Wed, Feb 21, 1996	10.34	10.73	10.34	10.70
911	NYSE	TT	Tue, Feb 20, 1996	10.38	10.38	10.21	10.28
910	NYSE	TT	Fri, Feb 16, 1996	10.60	10.64	10.41	10.41
909	NYSE	TT	Thu, Feb 15, 1996	10.64	10.83	10.47	10.57
908	NYSE	TT	Wed, Feb 14, 1996	10.93	10.96	10.70	10.80
907	NYSE	TT	Tue, Feb 13, 1996	10.83	11.06	10.83	10.99
906	NYSE	TT	Mon, Feb 12, 1996	10.67	10.93	10.67	10.86
905	NYSE	TT	Fri, Feb 9, 1996	10.64	10.76	10.64	10.73
904	NYSE	TT	Thu, Feb 8, 1996	10.67	10.67	10.51	10.64
903	NYSE	TT	Wed, Feb 7, 1996	10.57	10.67	10.47	10.54
902	NYSE	TT	Tue, Feb 6, 1996	10.31	10.54	10.21	10.51
901	NYSE	TT	Mon, Feb 5, 1996	10.28	10.31	10.09	10.31
900	NYSE	TT	Fri, Feb 2, 1996	10.21	10.34	10.18	10.34
899	NYSE	TT	Thu, Feb 1, 1996	10.31	10.31	10.09	10.21
898	NYSE	TT	Wed, Jan 31, 1996	10.47	10.54	10.21	10.38
897	NYSE	TT	Tue, Jan 30, 1996	10.21	10.38	10.21	10.31
896	NYSE	TT	Mon, Jan 29, 1996	9.92	10.21	9.92	10.21
895	NYSE	TT	Fri, Jan 26, 1996	9.83	9.99	9.79	9.89
894	NYSE	TT	Thu, Jan 25, 1996	10.15	10.15	9.60	9.86
893	NYSE	TT	Wed, Jan 24, 1996	9.96	10.28	9.96	10.25
892	NYSE	TT	Tue, Jan 23, 1996	9.79	9.99	9.70	9.96
891	NYSE	TT	Mon, Jan 22, 1996	9.60	9.79	9.57	9.79
890	NYSE	TT	Fri, Jan 19, 1996	9.44	9.50	9.34	9.47
889	NYSE	TT	Thu, Jan 18, 1996	9.41	9.54	9.28	9.54
888	NYSE	TT	Wed, Jan 17, 1996	9.44	9.60	9.44	9.47
887	NYSE	TT	Tue, Jan 16, 1996	9.57	9.57	9.37	9.47
886	NYSE	TT	Mon, Jan 15, 1996	9.54	9.60	9.54	9.57
885	NYSE	TT	Fri, Jan 12, 1996	9.34	9.54	9.28	9.54
884	NYSE	TT	Thu, Jan 11, 1996	9.31	9.47	9.08	9.25
883	NYSE	TT	Wed, Jan 10, 1996	9.63	9.70	9.21	9.37
882	NYSE	TT	Tue, Jan 9, 1996	9.70	9.70	9.60	9.67
881	NYSE	TT	Mon, Jan 8, 1996	9.60	9.63	9.57	9.63
880	NYSE	TT	Fri, Jan 5, 1996	9.57	9.76	9.54	9.60
879	NYSE	TT	Thu, Jan 4, 1996	9.89	9.89	9.60	9.63
878	NYSE	TT	Wed, Jan 3, 1996	9.73	10.05	9.70	9.99
877	NYSE	TT	Tue, Jan 2, 1996	9.31	9.76	9.31	9.63
876	NYSE	TT	Fri, Dec 29, 1995	8.92	9.12	8.92	9.08
875	NYSE	TT	Thu, Dec 28, 1995	9.28	9.28	9.15	9.18
874	NYSE	TT	Wed, Dec 27, 1995	9.41	9.44	9.28	9.28
873	NYSE	TT	Tue, Dec 26, 1995	9.34	9.47	9.34	9.44
872	NYSE	TT	Fri, Dec 22, 1995	9.25	9.31	9.15	9.25
871	NYSE	TT	Thu, Dec 21, 1995	9.18	9.25	9.08	9.18
870	NYSE	TT	Wed, Dec 20, 1995	9.02	9.34	9.02	9.15
869	NYSE	TT	Tue, Dec 19, 1995	9.02	9.02	8.70	8.95
868	NYSE	TT	Mon, Dec 18, 1995	9.18	9.21	8.92	8.95
867	NYSE	TT	Fri, Dec 15, 1995	9.57	9.57	9.31	9.34
866	NYSE	TT	Thu, Dec 14, 1995	9.63	9.70	9.44	9.50
865	NYSE	TT	Wed, Dec 13, 1995	9.50	9.70	9.50	9.63
864	NYSE	TT	Tue, Dec 12, 1995	9.54	9.57	9.50	9.50
863	NYSE	TT	Mon, Dec 11, 1995	9.50	9.57	9.44	9.54
862	NYSE	TT	Fri, Dec 8, 1995	9.60	9.60	9.44	9.44
861	NYSE	TT	Thu, Dec 7, 1995	9.76	9.92	9.57	9.57
860	NYSE	TT	Wed, Dec 6, 1995	9.83	9.83	9.73	9.76
859	NYSE	TT	Tue, Dec 5, 1995	9.73	9.86	9.50	9.86
858	NYSE	TT	Mon, Dec 4, 1995	9.70	9.70	9.47	9.67
857	NYSE	TT	Fri, Dec 1, 1995	9.89	9.92	9.76	9.83
856	NYSE	TT	Thu, Nov 30, 1995	9.86	9.99	9.79	9.92
855	NYSE	TT	Wed, Nov 29, 1995	9.76	9.86	9.70	9.86
854	NYSE	TT	Tue, Nov 28, 1995	9.73	9.73	9.60	9.73
853	NYSE	TT	Mon, Nov 27, 1995	9.70	9.79	9.70	9.76
852	NYSE	TT	Fri, Nov 24, 1995	9.57	9.76	9.57	9.70
851	NYSE	TT	Wed, Nov 22, 1995	9.28	9.63	9.21	9.57
850	NYSE	TT	Tue, Nov 21, 1995	8.95	9.28	8.95	9.28
849	NYSE	TT	Mon, Nov 20, 1995	9.02	9.02	8.92	9.02
848	NYSE	TT	Fri, Nov 17, 1995	9.02	9.05	8.99	9.05
847	NYSE	TT	Thu, Nov 16, 1995	9.02	9.05	8.95	9.05
846	NYSE	TT	Wed, Nov 15, 1995	8.99	9.05	8.89	9.02
845	NYSE	TT	Tue, Nov 14, 1995	9.21	9.28	8.89	8.89
844	NYSE	TT	Mon, Nov 13, 1995	9.28	9.31	9.18	9.28
843	NYSE	TT	Fri, Nov 10, 1995	9.31	9.44	9.18	9.44
842	NYSE	TT	Thu, Nov 9, 1995	9.37	9.41	9.28	9.28
841	NYSE	TT	Wed, Nov 8, 1995	9.54	9.57	9.41	9.44
840	NYSE	TT	Tue, Nov 7, 1995	9.54	9.57	9.54	9.57
839	NYSE	TT	Mon, Nov 6, 1995	9.50	9.60	9.50	9.54
838	NYSE	TT	Fri, Nov 3, 1995	9.54	9.70	9.50	9.57
837	NYSE	TT	Thu, Nov 2, 1995	9.44	9.70	9.41	9.57
836	NYSE	TT	Wed, Nov 1, 1995	9.34	9.50	9.31	9.41
835	NYSE	TT	Tue, Oct 31, 1995	9.18	9.44	9.12	9.15
834	NYSE	TT	Mon, Oct 30, 1995	9.25	9.28	9.12	9.15
833	NYSE	TT	Fri, Oct 27, 1995	9.05	9.41	9.05	9.21
832	NYSE	TT	Thu, Oct 26, 1995	9.25	9.25	8.92	9.08
831	NYSE	TT	Wed, Oct 25, 1995	9.44	9.63	9.25	9.25
830	NYSE	TT	Tue, Oct 24, 1995	9.34	9.50	9.31	9.50
829	NYSE	TT	Mon, Oct 23, 1995	9.25	9.41	9.25	9.31
828	NYSE	TT	Fri, Oct 20, 1995	9.28	9.28	9.18	9.25
827	NYSE	TT	Thu, Oct 19, 1995	9.41	9.41	9.05	9.21
826	NYSE	TT	Wed, Oct 18, 1995	9.57	9.63	9.28	9.37
825	NYSE	TT	Tue, Oct 17, 1995	9.70	9.70	9.57	9.63
824	NYSE	TT	Mon, Oct 16, 1995	9.70	9.73	9.63	9.73
823	NYSE	TT	Fri, Oct 13, 1995	9.34	9.70	9.34	9.70
822	NYSE	TT	Thu, Oct 12, 1995	9.44	9.44	9.18	9.31
821	NYSE	TT	Wed, Oct 11, 1995	9.37	9.50	9.31	9.47
820	NYSE	TT	Tue, Oct 10, 1995	9.18	9.31	9.12	9.31
819	NYSE	TT	Mon, Oct 9, 1995	9.47	9.47	9.25	9.31
818	NYSE	TT	Fri, Oct 6, 1995	9.31	9.54	9.31	9.50
817	NYSE	TT	Thu, Oct 5, 1995	9.34	9.44	9.31	9.31
816	NYSE	TT	Wed, Oct 4, 1995	9.41	9.54	9.31	9.34
815	NYSE	TT	Tue, Oct 3, 1995	9.57	9.60	9.31	9.44
814	NYSE	TT	Mon, Oct 2, 1995	9.70	9.70	9.54	9.60
813	NYSE	TT	Fri, Sep 29, 1995	9.67	9.86	9.63	9.70
812	NYSE	TT	Thu, Sep 28, 1995	9.44	9.83	9.41	9.67
811	NYSE	TT	Wed, Sep 27, 1995	9.28	9.44	9.21	9.37
810	NYSE	TT	Tue, Sep 26, 1995	9.31	9.44	9.25	9.28
809	NYSE	TT	Mon, Sep 25, 1995	9.41	9.47	9.25	9.31
808	NYSE	TT	Fri, Sep 22, 1995	9.50	9.50	9.34	9.37
807	NYSE	TT	Thu, Sep 21, 1995	9.83	9.83	9.50	9.63
806	NYSE	TT	Wed, Sep 20, 1995	9.86	9.92	9.79	9.83
805	NYSE	TT	Tue, Sep 19, 1995	9.57	9.86	9.57	9.86
804	NYSE	TT	Mon, Sep 18, 1995	10.12	10.15	10.05	10.09
803	NYSE	TT	Fri, Sep 15, 1995	10.05	10.18	9.96	10.18
802	NYSE	TT	Thu, Sep 14, 1995	10.09	10.18	9.96	10.02
801	NYSE	TT	Wed, Sep 13, 1995	10.28	10.28	10.02	10.09
800	NYSE	TT	Tue, Sep 12, 1995	10.47	10.47	10.25	10.28
799	NYSE	TT	Mon, Sep 11, 1995	10.44	10.57	10.38	10.41
798	NYSE	TT	Fri, Sep 8, 1995	10.38	10.41	10.28	10.41
797	NYSE	TT	Thu, Sep 7, 1995	10.34	10.41	10.34	10.41
796	NYSE	TT	Wed, Sep 6, 1995	10.18	10.47	10.18	10.38
795	NYSE	TT	Tue, Sep 5, 1995	10.21	10.31	10.18	10.18
794	NYSE	TT	Fri, Sep 1, 1995	9.86	10.21	9.83	10.21
793	NYSE	TT	Thu, Aug 31, 1995	10.09	10.09	9.73	9.79
792	NYSE	TT	Wed, Aug 30, 1995	10.15	10.15	10.02	10.09
791	NYSE	TT	Tue, Aug 29, 1995	10.18	10.21	10.15	10.18
790	NYSE	TT	Mon, Aug 28, 1995	10.34	10.34	10.15	10.25
789	NYSE	TT	Fri, Aug 25, 1995	10.34	10.38	10.28	10.31
788	NYSE	TT	Thu, Aug 24, 1995	10.41	10.51	10.18	10.28
787	NYSE	TT	Wed, Aug 23, 1995	10.70	10.76	10.47	10.47
786	NYSE	TT	Tue, Aug 22, 1995	10.80	10.80	10.70	10.76
785	NYSE	TT	Mon, Aug 21, 1995	10.80	10.96	10.73	10.76
784	NYSE	TT	Fri, Aug 18, 1995	10.93	10.93	10.67	10.80
783	NYSE	TT	Thu, Aug 17, 1995	10.47	10.51	10.41	10.51
782	NYSE	TT	Wed, Aug 16, 1995	10.38	10.54	10.38	10.51
781	NYSE	TT	Tue, Aug 15, 1995	10.41	10.47	10.34	10.41
780	NYSE	TT	Mon, Aug 14, 1995	10.25	10.47	10.25	10.47
779	NYSE	TT	Fri, Aug 11, 1995	10.47	10.47	10.31	10.34
778	NYSE	TT	Thu, Aug 10, 1995	10.54	10.57	10.38	10.47
777	NYSE	TT	Wed, Aug 9, 1995	10.54	10.64	10.51	10.51
776	NYSE	TT	Tue, Aug 8, 1995	10.76	10.86	10.57	10.60
775	NYSE	TT	Mon, Aug 7, 1995	10.76	10.83	10.70	10.76
774	NYSE	TT	Fri, Aug 4, 1995	10.80	10.83	10.70	10.73
773	NYSE	TT	Thu, Aug 3, 1995	10.70	10.80	10.67	10.70
772	NYSE	TT	Wed, Aug 2, 1995	10.83	10.89	10.83	10.83
771	NYSE	TT	Tue, Aug 1, 1995	10.76	10.80	10.70	10.80
770	NYSE	TT	Mon, Jul 31, 1995	10.76	10.80	10.64	10.80
769	NYSE	TT	Fri, Jul 28, 1995	10.76	10.86	10.76	10.83
768	NYSE	TT	Thu, Jul 27, 1995	10.67	10.86	10.67	10.86
767	NYSE	TT	Wed, Jul 26, 1995	10.60	10.76	10.60	10.67
766	NYSE	TT	Tue, Jul 25, 1995	10.60	10.64	10.54	10.60
765	NYSE	TT	Mon, Jul 24, 1995	10.44	10.60	10.44	10.57
764	NYSE	TT	Fri, Jul 21, 1995	10.18	10.60	10.18	10.51
763	NYSE	TT	Thu, Jul 20, 1995	10.15	10.31	10.12	10.21
762	NYSE	TT	Wed, Jul 19, 1995	10.21	10.34	9.92	10.05
761	NYSE	TT	Tue, Jul 18, 1995	10.64	10.64	10.44	10.44
760	NYSE	TT	Mon, Jul 17, 1995	10.67	10.73	10.60	10.70
759	NYSE	TT	Fri, Jul 14, 1995	10.80	10.83	10.60	10.67
758	NYSE	TT	Thu, Jul 13, 1995	10.73	10.89	10.73	10.86
757	NYSE	TT	Wed, Jul 12, 1995	10.67	10.76	10.51	10.76
756	NYSE	TT	Tue, Jul 11, 1995	10.80	10.83	10.60	10.64
755	NYSE	TT	Mon, Jul 10, 1995	10.64	10.86	10.47	10.86
754	NYSE	TT	Fri, Jul 7, 1995	10.31	10.73	10.28	10.67
753	NYSE	TT	Thu, Jul 6, 1995	10.09	10.41	10.05	10.38
752	NYSE	TT	Wed, Jul 5, 1995	9.76	10.21	9.76	10.05
751	NYSE	TT	Mon, Jul 3, 1995	9.92	9.92	9.79	9.86
750	NYSE	TT	Fri, Jun 30, 1995	9.79	9.99	9.79	9.89
749	NYSE	TT	Thu, Jun 29, 1995	9.99	9.99	9.76	9.83
748	NYSE	TT	Wed, Jun 28, 1995	9.89	9.99	9.86	9.92
747	NYSE	TT	Tue, Jun 27, 1995	9.92	10.05	9.92	9.96
746	NYSE	TT	Mon, Jun 26, 1995	9.92	10.02	9.86	9.92
745	NYSE	TT	Fri, Jun 23, 1995	9.73	9.89	9.73	9.89
744	NYSE	TT	Thu, Jun 22, 1995	9.83	9.86	9.73	9.76
743	NYSE	TT	Wed, Jun 21, 1995	9.96	10.02	9.73	9.79
742	NYSE	TT	Tue, Jun 20, 1995	10.15	10.15	9.76	9.92
741	NYSE	TT	Mon, Jun 19, 1995	9.89	10.18	9.89	10.18
740	NYSE	TT	Fri, Jun 16, 1995	9.92	9.99	9.89	9.96
739	NYSE	TT	Thu, Jun 15, 1995	9.73	9.89	9.73	9.83
738	NYSE	TT	Wed, Jun 14, 1995	9.83	9.86	9.70	9.76
737	NYSE	TT	Tue, Jun 13, 1995	9.83	9.92	9.83	9.86
736	NYSE	TT	Mon, Jun 12, 1995	9.67	9.92	9.67	9.83
735	NYSE	TT	Fri, Jun 9, 1995	9.73	9.79	9.67	9.70
734	NYSE	TT	Thu, Jun 8, 1995	9.54	9.76	9.54	9.76
733	NYSE	TT	Wed, Jun 7, 1995	9.57	9.60	9.47	9.57
732	NYSE	TT	Tue, Jun 6, 1995	9.63	9.63	9.50	9.60
731	NYSE	TT	Mon, Jun 5, 1995	9.41	9.79	9.31	9.63
730	NYSE	TT	Fri, Jun 2, 1995	9.63	9.63	9.34	9.41
729	NYSE	TT	Thu, Jun 1, 1995	9.60	9.73	9.60	9.67
728	NYSE	TT	Wed, May 31, 1995	9.60	9.70	9.44	9.63
727	NYSE	TT	Tue, May 30, 1995	9.34	9.60	9.31	9.60
726	NYSE	TT	Fri, May 26, 1995	9.54	9.54	9.28	9.37
725	NYSE	TT	Thu, May 25, 1995	9.79	9.86	9.50	9.54
724	NYSE	TT	Wed, May 24, 1995	9.79	9.89	9.70	9.86
723	NYSE	TT	Tue, May 23, 1995	9.76	9.99	9.76	9.86
722	NYSE	TT	Mon, May 22, 1995	9.67	9.89	9.63	9.83
721	NYSE	TT	Fri, May 19, 1995	9.79	9.79	9.50	9.63
720	NYSE	TT	Thu, May 18, 1995	9.96	9.96	9.73	9.73
719	NYSE	TT	Wed, May 17, 1995	9.96	10.02	9.92	9.96
718	NYSE	TT	Tue, May 16, 1995	9.89	9.99	9.79	9.96
717	NYSE	TT	Mon, May 15, 1995	9.57	9.76	9.54	9.67
716	NYSE	TT	Fri, May 12, 1995	9.47	9.57	9.41	9.57
715	NYSE	TT	Thu, May 11, 1995	9.41	9.50	9.37	9.47
714	NYSE	TT	Wed, May 10, 1995	9.50	9.57	9.47	9.54
713	NYSE	TT	Tue, May 9, 1995	9.47	9.50	9.41	9.44
712	NYSE	TT	Mon, May 8, 1995	9.41	9.47	9.41	9.47
711	NYSE	TT	Fri, May 5, 1995	9.41	9.47	9.34	9.44
710	NYSE	TT	Thu, May 4, 1995	9.47	9.47	9.34	9.47
709	NYSE	TT	Wed, May 3, 1995	9.28	9.41	9.28	9.37
708	NYSE	TT	Tue, May 2, 1995	9.25	9.28	9.21	9.28
707	NYSE	TT	Mon, May 1, 1995	9.25	9.28	9.18	9.25
706	NYSE	TT	Fri, Apr 28, 1995	9.12	9.31	9.12	9.25
705	NYSE	TT	Thu, Apr 27, 1995	9.15	9.18	9.05	9.05
704	NYSE	TT	Wed, Apr 26, 1995	9.12	9.18	9.12	9.15
703	NYSE	TT	Tue, Apr 25, 1995	9.18	9.21	9.05	9.15
702	NYSE	TT	Mon, Apr 24, 1995	9.18	9.28	9.15	9.25
701	NYSE	TT	Fri, Apr 21, 1995	9.34	9.34	9.21	9.25
700	NYSE	TT	Thu, Apr 20, 1995	9.08	9.37	9.08	9.31
699	NYSE	TT	Wed, Apr 19, 1995	8.95	9.15	8.89	9.15
698	NYSE	TT	Tue, Apr 18, 1995	9.02	9.02	8.92	8.95
697	NYSE	TT	Mon, Apr 17, 1995	8.92	9.05	8.92	8.99
696	NYSE	TT	Thu, Apr 13, 1995	8.53	8.89	8.53	8.89
695	NYSE	TT	Wed, Apr 12, 1995	8.50	8.53	8.44	8.53
694	NYSE	TT	Tue, Apr 11, 1995	8.53	8.60	8.44	8.53
693	NYSE	TT	Mon, Apr 10, 1995	8.50	8.53	8.44	8.53
692	NYSE	TT	Fri, Apr 7, 1995	8.70	8.70	8.44	8.57
691	NYSE	TT	Thu, Apr 6, 1995	8.76	8.82	8.63	8.63
690	NYSE	TT	Wed, Apr 5, 1995	8.79	8.86	8.60	8.70
689	NYSE	TT	Tue, Apr 4, 1995	8.60	8.86	8.60	8.82
688	NYSE	TT	Mon, Apr 3, 1995	8.50	8.63	8.50	8.60
687	NYSE	TT	Fri, Mar 31, 1995	8.40	8.50	8.31	8.50
686	NYSE	TT	Thu, Mar 30, 1995	8.24	8.44	8.24	8.44
685	NYSE	TT	Wed, Mar 29, 1995	8.11	8.31	8.08	8.31
684	NYSE	TT	Tue, Mar 28, 1995	8.37	8.37	8.28	8.31
683	NYSE	TT	Mon, Mar 27, 1995	8.15	8.37	8.11	8.37
682	NYSE	TT	Fri, Mar 24, 1995	7.86	8.11	7.86	8.11
681	NYSE	TT	Thu, Mar 23, 1995	7.92	7.95	7.76	7.82
680	NYSE	TT	Wed, Mar 22, 1995	7.89	7.95	7.89	7.95
679	NYSE	TT	Tue, Mar 21, 1995	7.89	7.98	7.89	7.89
678	NYSE	TT	Mon, Mar 20, 1995	7.82	7.95	7.82	7.89
677	NYSE	TT	Fri, Mar 17, 1995	7.82	7.86	7.69	7.82
676	NYSE	TT	Thu, Mar 16, 1995	7.73	7.82	7.66	7.76
675	NYSE	TT	Wed, Mar 15, 1995	7.66	7.69	7.60	7.69
674	NYSE	TT	Tue, Mar 14, 1995	7.92	7.95	7.63	7.69
673	NYSE	TT	Mon, Mar 13, 1995	7.86	7.86	7.76	7.82
672	NYSE	TT	Fri, Mar 10, 1995	7.73	7.86	7.63	7.76
671	NYSE	TT	Thu, Mar 9, 1995	7.60	7.82	7.60	7.76
670	NYSE	TT	Wed, Mar 8, 1995	7.56	7.69	7.53	7.66
669	NYSE	TT	Tue, Mar 7, 1995	7.47	7.53	7.40	7.47
668	NYSE	TT	Mon, Mar 6, 1995	7.69	7.73	7.34	7.47
667	NYSE	TT	Fri, Mar 3, 1995	7.69	7.86	7.66	7.73
666	NYSE	TT	Thu, Mar 2, 1995	7.95	8.02	7.66	7.69
665	NYSE	TT	Wed, Mar 1, 1995	8.24	8.24	7.89	7.89
664	NYSE	TT	Tue, Feb 28, 1995	8.24	8.24	8.15	8.24
663	NYSE	TT	Mon, Feb 27, 1995	8.40	8.44	8.21	8.21
662	NYSE	TT	Fri, Feb 24, 1995	8.44	8.53	8.37	8.40
661	NYSE	TT	Thu, Feb 23, 1995	8.40	8.53	8.37	8.44
660	NYSE	TT	Wed, Feb 22, 1995	8.11	8.34	8.05	8.31
659	NYSE	TT	Tue, Feb 21, 1995	8.24	8.24	8.08	8.08
658	NYSE	TT	Fri, Feb 17, 1995	8.21	8.28	8.18	8.24
657	NYSE	TT	Thu, Feb 16, 1995	8.21	8.28	8.08	8.18
656	NYSE	TT	Wed, Feb 15, 1995	8.18	8.37	8.15	8.34
655	NYSE	TT	Tue, Feb 14, 1995	8.28	8.40	8.18	8.18
654	NYSE	TT	Mon, Feb 13, 1995	8.02	8.24	8.02	8.24
653	NYSE	TT	Fri, Feb 10, 1995	8.11	8.21	8.02	8.05
652	NYSE	TT	Thu, Feb 9, 1995	8.08	8.11	8.02	8.08
651	NYSE	TT	Wed, Feb 8, 1995	8.05	8.15	8.05	8.11
650	NYSE	TT	Tue, Feb 7, 1995	8.15	8.21	8.05	8.08
649	NYSE	TT	Mon, Feb 6, 1995	8.21	8.21	8.05	8.11
648	NYSE	TT	Fri, Feb 3, 1995	8.18	8.28	8.11	8.21
647	NYSE	TT	Thu, Feb 2, 1995	8.11	8.15	7.89	8.11
646	NYSE	TT	Wed, Feb 1, 1995	8.34	8.34	8.08	8.15
645	NYSE	TT	Tue, Jan 31, 1995	8.31	8.37	8.18	8.21
644	NYSE	TT	Mon, Jan 30, 1995	8.21	8.37	8.21	8.31
643	NYSE	TT	Fri, Jan 27, 1995	8.40	8.50	8.18	8.28
642	NYSE	TT	Thu, Jan 26, 1995	8.37	8.53	8.34	8.37
641	NYSE	TT	Wed, Jan 25, 1995	8.21	8.34	8.15	8.24
640	NYSE	TT	Tue, Jan 24, 1995	8.02	8.24	7.98	8.18
639	NYSE	TT	Mon, Jan 23, 1995	7.95	8.11	7.95	8.08
638	NYSE	TT	Fri, Jan 20, 1995	8.24	8.31	8.15	8.18
637	NYSE	TT	Thu, Jan 19, 1995	8.40	8.40	8.21	8.24
636	NYSE	TT	Wed, Jan 18, 1995	8.53	8.63	8.40	8.40
635	NYSE	TT	Tue, Jan 17, 1995	8.79	8.79	8.53	8.63
634	NYSE	TT	Mon, Jan 16, 1995	8.60	8.79	8.57	8.76
633	NYSE	TT	Fri, Jan 13, 1995	8.60	8.60	8.37	8.53
632	NYSE	TT	Thu, Jan 12, 1995	8.50	8.63	8.50	8.60
631	NYSE	TT	Wed, Jan 11, 1995	8.47	8.53	8.31	8.50
630	NYSE	TT	Tue, Jan 10, 1995	8.57	8.66	8.37	8.37
629	NYSE	TT	Mon, Jan 9, 1995	8.44	8.57	8.44	8.57
628	NYSE	TT	Fri, Jan 6, 1995	8.24	8.53	8.24	8.47
627	NYSE	TT	Thu, Jan 5, 1995	8.15	8.34	8.05	8.28
626	NYSE	TT	Wed, Jan 4, 1995	8.11	8.15	8.02	8.08
625	NYSE	TT	Tue, Jan 3, 1995	8.18	8.24	8.08	8.15
624	NYSE	TT	Fri, Dec 30, 1994	8.28	8.34	8.11	8.15
623	NYSE	TT	Thu, Dec 29, 1994	8.11	8.28	8.11	8.28
622	NYSE	TT	Wed, Dec 28, 1994	8.21	8.31	8.08	8.18
621	NYSE	TT	Tue, Dec 27, 1994	8.15	8.37	8.15	8.31
620	NYSE	TT	Fri, Dec 23, 1994	7.92	8.21	7.92	8.08
619	NYSE	TT	Thu, Dec 22, 1994	8.05	8.18	7.69	7.86
618	NYSE	TT	Wed, Dec 21, 1994	8.02	8.24	7.98	8.08
617	NYSE	TT	Tue, Dec 20, 1994	7.89	8.05	7.86	8.05
616	NYSE	TT	Mon, Dec 19, 1994	7.82	7.89	7.79	7.89
615	NYSE	TT	Fri, Dec 16, 1994	7.76	7.98	7.73	7.89
614	NYSE	TT	Thu, Dec 15, 1994	7.82	7.86	7.63	7.76
613	NYSE	TT	Wed, Dec 14, 1994	7.79	7.92	7.76	7.82
612	NYSE	TT	Tue, Dec 13, 1994	7.79	7.89	7.76	7.76
611	NYSE	TT	Mon, Dec 12, 1994	7.95	7.95	7.76	7.79
610	NYSE	TT	Fri, Dec 9, 1994	7.95	7.98	7.76	7.95
609	NYSE	TT	Thu, Dec 8, 1994	8.21	8.21	7.98	8.02
608	NYSE	TT	Wed, Dec 7, 1994	8.21	8.28	8.18	8.28
607	NYSE	TT	Tue, Dec 6, 1994	8.24	8.40	8.18	8.21
606	NYSE	TT	Mon, Dec 5, 1994	8.21	8.31	8.15	8.18
605	NYSE	TT	Fri, Dec 2, 1994	8.18	8.24	8.15	8.21
604	NYSE	TT	Thu, Dec 1, 1994	8.37	8.44	8.21	8.21
603	NYSE	TT	Wed, Nov 30, 1994	8.34	8.53	8.28	8.34
602	NYSE	TT	Tue, Nov 29, 1994	8.02	8.18	7.98	8.11
601	NYSE	TT	Mon, Nov 28, 1994	8.08	8.08	7.95	8.05
600	NYSE	TT	Fri, Nov 25, 1994	8.08	8.08	8.05	8.05
599	NYSE	TT	Wed, Nov 23, 1994	7.95	8.08	7.95	8.02
598	NYSE	TT	Tue, Nov 22, 1994	7.98	8.11	7.95	7.95
597	NYSE	TT	Mon, Nov 21, 1994	8.53	8.53	7.95	7.95
596	NYSE	TT	Fri, Nov 18, 1994	8.70	8.70	8.24	8.50
595	NYSE	TT	Thu, Nov 17, 1994	8.86	8.86	8.70	8.70
594	NYSE	TT	Wed, Nov 16, 1994	8.95	8.95	8.79	8.82
593	NYSE	TT	Tue, Nov 15, 1994	8.89	9.05	8.86	8.95
592	NYSE	TT	Mon, Nov 14, 1994	8.89	8.95	8.79	8.92
591	NYSE	TT	Fri, Nov 11, 1994	8.82	8.89	8.76	8.86
590	NYSE	TT	Thu, Nov 10, 1994	8.89	8.92	8.86	8.86
589	NYSE	TT	Wed, Nov 9, 1994	8.92	8.92	8.82	8.89
588	NYSE	TT	Tue, Nov 8, 1994	8.82	8.92	8.79	8.89
587	NYSE	TT	Mon, Nov 7, 1994	8.89	8.95	8.66	8.79
586	NYSE	TT	Fri, Nov 4, 1994	9.05	9.05	8.82	8.82
585	NYSE	TT	Thu, Nov 3, 1994	8.99	8.99	8.89	8.95
584	NYSE	TT	Wed, Nov 2, 1994	9.18	9.18	8.99	9.02
583	NYSE	TT	Tue, Nov 1, 1994	9.18	9.28	9.08	9.12
582	NYSE	TT	Mon, Oct 31, 1994	9.28	9.31	9.18	9.21
581	NYSE	TT	Fri, Oct 28, 1994	9.21	9.37	9.18	9.28
580	NYSE	TT	Thu, Oct 27, 1994	9.21	9.28	9.15	9.21
579	NYSE	TT	Wed, Oct 26, 1994	9.21	9.28	9.15	9.21
578	NYSE	TT	Tue, Oct 25, 1994	9.08	9.21	8.99	9.21
577	NYSE	TT	Mon, Oct 24, 1994	9.02	9.21	9.02	9.05
576	NYSE	TT	Fri, Oct 21, 1994	9.05	9.15	8.92	9.05
575	NYSE	TT	Thu, Oct 20, 1994	9.05	9.12	8.92	9.05
574	NYSE	TT	Wed, Oct 19, 1994	8.89	9.08	8.86	9.05
573	NYSE	TT	Tue, Oct 18, 1994	8.95	8.95	8.79	8.89
572	NYSE	TT	Mon, Oct 17, 1994	8.86	8.99	8.86	8.92
571	NYSE	TT	Fri, Oct 14, 1994	9.05	9.05	8.79	8.86
570	NYSE	TT	Thu, Oct 13, 1994	8.99	9.12	8.99	9.12
569	NYSE	TT	Wed, Oct 12, 1994	9.02	9.05	8.89	8.92
568	NYSE	TT	Tue, Oct 11, 1994	8.66	9.02	8.60	9.02
567	NYSE	TT	Mon, Oct 10, 1994	8.73	8.76	8.60	8.63
566	NYSE	TT	Fri, Oct 7, 1994	8.79	8.86	8.73	8.73
565	NYSE	TT	Thu, Oct 6, 1994	8.95	8.99	8.76	8.76
564	NYSE	TT	Wed, Oct 5, 1994	8.89	9.02	8.82	8.95
563	NYSE	TT	Tue, Oct 4, 1994	9.05	9.12	8.92	8.92
562	NYSE	TT	Mon, Oct 3, 1994	9.18	9.18	9.05	9.05
561	NYSE	TT	Fri, Sep 30, 1994	9.15	9.18	9.12	9.15
560	NYSE	TT	Thu, Sep 29, 1994	9.18	9.18	9.08	9.15
559	NYSE	TT	Wed, Sep 28, 1994	9.02	9.28	8.99	9.18
558	NYSE	TT	Tue, Sep 27, 1994	8.92	8.99	8.89	8.99
557	NYSE	TT	Mon, Sep 26, 1994	8.95	8.99	8.89	8.95
556	NYSE	TT	Fri, Sep 23, 1994	9.02	9.02	8.95	8.99
555	NYSE	TT	Thu, Sep 22, 1994	9.25	9.31	9.02	9.02
554	NYSE	TT	Wed, Sep 21, 1994	9.18	9.25	9.12	9.25
553	NYSE	TT	Tue, Sep 20, 1994	9.37	9.37	9.18	9.18
552	NYSE	TT	Mon, Sep 19, 1994	9.57	9.57	9.34	9.37
551	NYSE	TT	Fri, Sep 16, 1994	9.70	9.76	9.57	9.63
550	NYSE	TT	Thu, Sep 15, 1994	9.57	9.70	9.57	9.70
549	NYSE	TT	Wed, Sep 14, 1994	9.50	9.63	9.44	9.63
548	NYSE	TT	Tue, Sep 13, 1994	9.44	9.57	9.44	9.54
547	NYSE	TT	Mon, Sep 12, 1994	9.70	9.70	9.37	9.41
546	NYSE	TT	Fri, Sep 9, 1994	9.50	9.63	9.34	9.63
545	NYSE	TT	Thu, Sep 8, 1994	9.50	9.57	9.47	9.50
544	NYSE	TT	Wed, Sep 7, 1994	9.70	9.70	9.54	9.54
543	NYSE	TT	Tue, Sep 6, 1994	9.70	9.79	9.63	9.76
542	NYSE	TT	Fri, Sep 2, 1994	9.76	9.79	9.63	9.63
541	NYSE	TT	Thu, Sep 1, 1994	9.86	9.86	9.57	9.70
540	NYSE	TT	Wed, Aug 31, 1994	9.89	9.89	9.73	9.86
539	NYSE	TT	Tue, Aug 30, 1994	9.76	9.89	9.67	9.89
538	NYSE	TT	Mon, Aug 29, 1994	9.89	10.02	9.76	9.86
537	NYSE	TT	Fri, Aug 26, 1994	9.63	10.02	9.57	9.89
536	NYSE	TT	Thu, Aug 25, 1994	9.50	9.67	9.47	9.57
535	NYSE	TT	Wed, Aug 24, 1994	9.34	9.44	9.25	9.41
534	NYSE	TT	Tue, Aug 23, 1994	9.28	9.44	9.28	9.28
533	NYSE	TT	Mon, Aug 22, 1994	9.41	9.41	9.18	9.25
532	NYSE	TT	Fri, Aug 19, 1994	9.47	9.47	9.34	9.41
531	NYSE	TT	Thu, Aug 18, 1994	9.47	9.47	9.34	9.44
530	NYSE	TT	Wed, Aug 17, 1994	9.50	9.50	9.44	9.50
529	NYSE	TT	Tue, Aug 16, 1994	9.47	9.47	9.31	9.47
528	NYSE	TT	Mon, Aug 15, 1994	9.44	9.47	9.41	9.41
527	NYSE	TT	Fri, Aug 12, 1994	9.37	9.50	9.34	9.41
526	NYSE	TT	Thu, Aug 11, 1994	9.37	9.41	9.31	9.34
525	NYSE	TT	Wed, Aug 10, 1994	9.31	9.44	9.21	9.44
524	NYSE	TT	Tue, Aug 9, 1994	9.41	9.50	9.25	9.25
523	NYSE	TT	Mon, Aug 8, 1994	9.44	9.47	9.34	9.41
522	NYSE	TT	Fri, Aug 5, 1994	9.37	9.44	9.37	9.44
521	NYSE	TT	Thu, Aug 4, 1994	9.34	9.47	9.31	9.41
520	NYSE	TT	Wed, Aug 3, 1994	9.57	9.57	9.25	9.25
519	NYSE	TT	Tue, Aug 2, 1994	9.50	9.57	9.47	9.50
518	NYSE	TT	Mon, Aug 1, 1994	9.44	9.44	9.31	9.41
517	NYSE	TT	Fri, Jul 29, 1994	9.15	9.41	9.15	9.41
516	NYSE	TT	Thu, Jul 28, 1994	9.25	9.25	9.08	9.08
515	NYSE	TT	Wed, Jul 27, 1994	9.18	9.21	9.12	9.18
514	NYSE	TT	Tue, Jul 26, 1994	9.25	9.25	9.15	9.15
513	NYSE	TT	Mon, Jul 25, 1994	9.31	9.31	9.18	9.18
512	NYSE	TT	Fri, Jul 22, 1994	9.25	9.34	9.18	9.34
511	NYSE	TT	Thu, Jul 21, 1994	9.21	9.44	9.18	9.18
510	NYSE	TT	Wed, Jul 20, 1994	9.31	9.34	9.21	9.21
509	NYSE	TT	Tue, Jul 19, 1994	9.34	9.34	9.25	9.31
508	NYSE	TT	Mon, Jul 18, 1994	9.37	9.44	9.31	9.34
507	NYSE	TT	Fri, Jul 15, 1994	9.41	9.44	9.25	9.31
506	NYSE	TT	Thu, Jul 14, 1994	9.28	9.54	9.28	9.41
505	NYSE	TT	Wed, Jul 13, 1994	9.31	9.34	9.15	9.15
504	NYSE	TT	Tue, Jul 12, 1994	9.34	9.37	9.18	9.28
503	NYSE	TT	Mon, Jul 11, 1994	9.47	9.50	9.28	9.28
502	NYSE	TT	Fri, Jul 8, 1994	9.34	9.47	9.34	9.47
501	NYSE	TT	Thu, Jul 7, 1994	9.31	9.41	9.31	9.37
500	NYSE	TT	Wed, Jul 6, 1994	9.21	9.28	9.15	9.28
499	NYSE	TT	Tue, Jul 5, 1994	9.25	9.28	9.18	9.18
498	NYSE	TT	Fri, Jul 1, 1994	9.08	9.25	9.08	9.18
497	NYSE	TT	Thu, Jun 30, 1994	9.28	9.28	9.02	9.08
496	NYSE	TT	Wed, Jun 29, 1994	9.25	9.34	9.25	9.25
495	NYSE	TT	Tue, Jun 28, 1994	9.50	9.50	9.21	9.31
494	NYSE	TT	Mon, Jun 27, 1994	9.28	9.54	9.21	9.50
493	NYSE	TT	Fri, Jun 24, 1994	9.57	9.57	9.25	9.28
492	NYSE	TT	Thu, Jun 23, 1994	9.54	9.57	9.44	9.54
491	NYSE	TT	Wed, Jun 22, 1994	9.50	9.67	9.44	9.54
490	NYSE	TT	Tue, Jun 21, 1994	9.57	9.60	9.44	9.50
489	NYSE	TT	Mon, Jun 20, 1994	9.76	9.76	9.57	9.67
488	NYSE	TT	Fri, Jun 17, 1994	9.92	9.96	9.73	9.76
487	NYSE	TT	Thu, Jun 16, 1994	9.96	10.05	9.70	9.86
486	NYSE	TT	Wed, Jun 15, 1994	9.99	10.05	9.83	10.02
485	NYSE	TT	Tue, Jun 14, 1994	9.63	10.02	9.63	10.02
484	NYSE	TT	Mon, Jun 13, 1994	9.44	9.70	9.41	9.57
483	NYSE	TT	Fri, Jun 10, 1994	9.47	9.54	9.37	9.44
482	NYSE	TT	Thu, Jun 9, 1994	9.37	9.47	9.25	9.34
481	NYSE	TT	Wed, Jun 8, 1994	9.50	9.54	9.37	9.41
480	NYSE	TT	Tue, Jun 7, 1994	9.41	9.54	9.37	9.41
479	NYSE	TT	Mon, Jun 6, 1994	9.18	9.50	9.18	9.47
478	NYSE	TT	Fri, Jun 3, 1994	9.21	9.25	9.12	9.18
477	NYSE	TT	Thu, Jun 2, 1994	9.08	9.25	9.05	9.15
476	NYSE	TT	Wed, Jun 1, 1994	9.08	9.08	8.95	9.02
475	NYSE	TT	Tue, May 31, 1994	9.15	9.15	9.02	9.05
474	NYSE	TT	Fri, May 27, 1994	9.21	9.21	9.05	9.12
473	NYSE	TT	Thu, May 26, 1994	9.15	9.25	9.12	9.25
472	NYSE	TT	Wed, May 25, 1994	9.12	9.18	9.08	9.15
471	NYSE	TT	Tue, May 24, 1994	9.28	9.31	9.05	9.12
470	NYSE	TT	Mon, May 23, 1994	9.34	9.34	9.25	9.31
469	NYSE	TT	Fri, May 20, 1994	9.28	9.34	9.18	9.31
468	NYSE	TT	Thu, May 19, 1994	9.05	9.28	9.05	9.25
467	NYSE	TT	Wed, May 18, 1994	8.95	9.05	8.92	8.99
466	NYSE	TT	Tue, May 17, 1994	9.05	9.18	8.79	8.89
465	NYSE	TT	Mon, May 16, 1994	8.99	9.25	8.99	9.05
464	NYSE	TT	Fri, May 13, 1994	8.95	9.12	8.95	9.08
463	NYSE	TT	Thu, May 12, 1994	9.02	9.05	8.92	8.95
462	NYSE	TT	Wed, May 11, 1994	8.95	9.18	8.92	8.95
461	NYSE	TT	Tue, May 10, 1994	9.02	9.12	8.92	8.92
460	NYSE	TT	Mon, May 9, 1994	8.89	9.05	8.89	8.95
459	NYSE	TT	Fri, May 6, 1994	8.99	9.08	8.92	8.99
458	NYSE	TT	Thu, May 5, 1994	9.05	9.12	8.99	9.05
457	NYSE	TT	Wed, May 4, 1994	8.99	9.12	8.95	8.99
456	NYSE	TT	Tue, May 3, 1994	9.15	9.21	8.95	8.99
455	NYSE	TT	Mon, May 2, 1994	9.44	9.44	9.08	9.15
454	NYSE	TT	Fri, Apr 29, 1994	8.92	9.08	8.86	9.05
453	NYSE	TT	Thu, Apr 28, 1994	9.18	9.18	8.86	8.92
452	NYSE	TT	Tue, Apr 26, 1994	9.15	9.25	9.08	9.18
451	NYSE	TT	Mon, Apr 25, 1994	9.05	9.18	9.02	9.15
450	NYSE	TT	Fri, Apr 22, 1994	8.70	8.92	8.70	8.89
449	NYSE	TT	Thu, Apr 21, 1994	8.60	8.70	8.50	8.70
448	NYSE	TT	Wed, Apr 20, 1994	8.79	8.99	8.47	8.60
447	NYSE	TT	Tue, Apr 19, 1994	8.79	8.92	8.60	8.82
446	NYSE	TT	Mon, Apr 18, 1994	9.15	9.21	8.57	8.70
445	NYSE	TT	Fri, Apr 15, 1994	9.34	9.41	9.05	9.05
444	NYSE	TT	Thu, Apr 14, 1994	9.25	9.47	9.21	9.47
443	NYSE	TT	Wed, Apr 13, 1994	9.57	9.57	9.25	9.28
442	NYSE	TT	Tue, Apr 12, 1994	9.57	9.67	9.50	9.50
441	NYSE	TT	Mon, Apr 11, 1994	9.31	9.50	9.25	9.47
440	NYSE	TT	Fri, Apr 8, 1994	9.50	9.57	9.37	9.37
439	NYSE	TT	Thu, Apr 7, 1994	9.70	9.70	9.31	9.47
438	NYSE	TT	Wed, Apr 6, 1994	9.54	9.73	9.54	9.54
437	NYSE	TT	Tue, Apr 5, 1994	9.60	9.76	9.54	9.60
436	NYSE	TT	Mon, Apr 4, 1994	9.50	9.54	9.05	9.34
435	NYSE	TT	Thu, Mar 31, 1994	9.57	9.63	8.95	9.63
434	NYSE	TT	Wed, Mar 30, 1994	9.67	9.70	9.37	9.60
433	NYSE	TT	Tue, Mar 29, 1994	9.96	9.99	9.76	9.86
432	NYSE	TT	Mon, Mar 28, 1994	9.92	10.02	9.83	10.02
431	NYSE	TT	Fri, Mar 25, 1994	10.02	10.02	9.89	9.89
430	NYSE	TT	Thu, Mar 24, 1994	10.09	10.12	9.89	10.05
429	NYSE	TT	Wed, Mar 23, 1994	10.02	10.21	10.02	10.15
428	NYSE	TT	Tue, Mar 22, 1994	10.02	10.15	9.89	10.09
427	NYSE	TT	Mon, Mar 21, 1994	10.02	10.02	9.89	9.92
426	NYSE	TT	Fri, Mar 18, 1994	10.31	10.31	10.09	10.09
425	NYSE	TT	Thu, Mar 17, 1994	9.96	10.34	9.83	10.28
424	NYSE	TT	Wed, Mar 16, 1994	10.02	10.05	9.99	10.02
423	NYSE	TT	Tue, Mar 15, 1994	10.02	10.21	9.96	10.09
422	NYSE	TT	Mon, Mar 14, 1994	9.99	10.02	9.96	9.96
421	NYSE	TT	Fri, Mar 11, 1994	9.96	9.96	9.73	9.92
420	NYSE	TT	Thu, Mar 10, 1994	10.09	10.09	9.96	10.02
419	NYSE	TT	Wed, Mar 9, 1994	10.12	10.15	9.99	10.05
418	NYSE	TT	Tue, Mar 8, 1994	10.05	10.15	10.05	10.09
417	NYSE	TT	Mon, Mar 7, 1994	10.15	10.15	9.96	10.02
416	NYSE	TT	Fri, Mar 4, 1994	9.67	10.15	9.67	10.05
415	NYSE	TT	Thu, Mar 3, 1994	9.79	9.79	9.63	9.73
414	NYSE	TT	Wed, Mar 2, 1994	9.76	9.86	9.57	9.79
413	NYSE	TT	Tue, Mar 1, 1994	9.92	9.99	9.73	9.96
412	NYSE	TT	Mon, Feb 28, 1994	9.89	10.05	9.86	9.92
411	NYSE	TT	Fri, Feb 25, 1994	9.73	9.92	9.73	9.86
410	NYSE	TT	Thu, Feb 24, 1994	9.83	9.89	9.63	9.67
409	NYSE	TT	Wed, Feb 23, 1994	9.96	9.99	9.83	9.89
408	NYSE	TT	Tue, Feb 22, 1994	9.89	10.02	9.79	9.92
407	NYSE	TT	Fri, Feb 18, 1994	10.02	10.02	9.86	9.86
406	NYSE	TT	Thu, Feb 17, 1994	10.05	10.21	9.96	10.09
405	NYSE	TT	Wed, Feb 16, 1994	10.02	10.12	9.99	10.02
404	NYSE	TT	Tue, Feb 15, 1994	9.89	9.99	9.89	9.89
403	NYSE	TT	Mon, Feb 14, 1994	9.89	10.02	9.76	9.96
402	NYSE	TT	Fri, Feb 11, 1994	9.96	10.12	9.79	9.83
401	NYSE	TT	Thu, Feb 10, 1994	10.28	10.28	9.99	9.99
400	NYSE	TT	Wed, Feb 9, 1994	10.18	10.31	10.09	10.25
399	NYSE	TT	Tue, Feb 8, 1994	9.96	10.25	9.86	10.21
398	NYSE	TT	Mon, Feb 7, 1994	9.73	9.96	9.73	9.96
397	NYSE	TT	Fri, Feb 4, 1994	9.96	10.05	9.73	9.73
396	NYSE	TT	Thu, Feb 3, 1994	10.18	10.18	9.89	10.02
395	NYSE	TT	Wed, Feb 2, 1994	9.92	10.18	9.92	10.18
394	NYSE	TT	Tue, Feb 1, 1994	9.89	9.99	9.89	9.89
393	NYSE	TT	Mon, Jan 31, 1994	10.05	10.12	9.89	9.89
392	NYSE	TT	Fri, Jan 28, 1994	10.18	10.18	9.99	9.99
391	NYSE	TT	Thu, Jan 27, 1994	9.63	10.21	9.63	10.21
390	NYSE	TT	Wed, Jan 26, 1994	9.57	9.79	9.50	9.63
389	NYSE	TT	Tue, Jan 25, 1994	10.02	10.15	9.34	9.63
388	NYSE	TT	Mon, Jan 24, 1994	10.02	10.34	10.02	10.05
387	NYSE	TT	Fri, Jan 21, 1994	10.34	10.38	9.96	9.99
386	NYSE	TT	Thu, Jan 20, 1994	10.02	10.34	10.02	10.34
385	NYSE	TT	Wed, Jan 19, 1994	9.83	10.12	9.83	10.09
384	NYSE	TT	Tue, Jan 18, 1994	9.92	10.05	9.83	9.83
383	NYSE	TT	Mon, Jan 17, 1994	9.83	9.99	9.67	9.79
382	NYSE	TT	Fri, Jan 14, 1994	10.09	10.09	9.79	9.83
381	NYSE	TT	Thu, Jan 13, 1994	10.44	10.51	10.09	10.09
380	NYSE	TT	Wed, Jan 12, 1994	10.73	10.73	10.34	10.44
379	NYSE	TT	Tue, Jan 11, 1994	10.60	10.76	10.60	10.73
378	NYSE	TT	Mon, Jan 10, 1994	10.38	10.76	10.28	10.60
377	NYSE	TT	Fri, Jan 7, 1994	10.31	10.44	10.28	10.34
376	NYSE	TT	Thu, Jan 6, 1994	10.21	10.34	10.12	10.34
375	NYSE	TT	Wed, Jan 5, 1994	10.09	10.21	10.02	10.21
374	NYSE	TT	Tue, Jan 4, 1994	10.02	10.15	9.99	10.15
373	NYSE	TT	Mon, Jan 3, 1994	10.09	10.15	9.89	10.02
372	NYSE	TT	Fri, Dec 31, 1993	10.15	10.18	9.89	9.89
371	NYSE	TT	Thu, Dec 30, 1993	10.05	10.18	10.05	10.15
370	NYSE	TT	Wed, Dec 29, 1993	9.99	10.15	9.99	10.09
369	NYSE	TT	Tue, Dec 28, 1993	9.83	10.09	9.83	10.05
368	NYSE	TT	Mon, Dec 27, 1993	9.63	9.96	9.63	9.89
367	NYSE	TT	Thu, Dec 23, 1993	9.60	9.70	9.50	9.63
366	NYSE	TT	Wed, Dec 22, 1993	9.60	9.70	9.37	9.50
365	NYSE	TT	Tue, Dec 21, 1993	9.73	9.73	9.60	9.60
364	NYSE	TT	Mon, Dec 20, 1993	9.83	9.83	9.70	9.73
363	NYSE	TT	Fri, Dec 17, 1993	9.47	9.83	9.47	9.76
362	NYSE	TT	Thu, Dec 16, 1993	9.63	9.67	9.50	9.57
361	NYSE	TT	Wed, Dec 15, 1993	9.50	9.73	9.34	9.63
360	NYSE	TT	Tue, Dec 14, 1993	9.57	9.63	9.37	9.44
359	NYSE	TT	Mon, Dec 13, 1993	9.44	9.54	9.37	9.54
358	NYSE	TT	Fri, Dec 10, 1993	9.54	9.54	9.41	9.44
357	NYSE	TT	Thu, Dec 9, 1993	10.02	10.15	9.83	9.83
356	NYSE	TT	Wed, Dec 8, 1993	10.02	10.18	9.96	10.15
355	NYSE	TT	Tue, Dec 7, 1993	10.18	10.31	10.05	10.09
354	NYSE	TT	Mon, Dec 6, 1993	9.92	10.31	9.89	10.25
353	NYSE	TT	Fri, Dec 3, 1993	9.73	9.96	9.67	9.86
352	NYSE	TT	Thu, Dec 2, 1993	9.96	9.99	9.73	9.83
351	NYSE	TT	Wed, Dec 1, 1993	9.89	10.05	9.83	9.99
350	NYSE	TT	Tue, Nov 30, 1993	9.50	9.89	9.50	9.89
349	NYSE	TT	Mon, Nov 29, 1993	9.67	9.70	9.50	9.54
348	NYSE	TT	Fri, Nov 26, 1993	9.63	9.79	9.63	9.63
347	NYSE	TT	Wed, Nov 24, 1993	9.70	9.76	9.54	9.63
346	NYSE	TT	Tue, Nov 23, 1993	9.37	9.70	9.37	9.67
345	NYSE	TT	Mon, Nov 22, 1993	9.47	9.47	9.34	9.44
344	NYSE	TT	Fri, Nov 19, 1993	9.67	9.67	9.47	9.54
343	NYSE	TT	Thu, Nov 18, 1993	9.86	9.86	9.50	9.54
342	NYSE	TT	Wed, Nov 17, 1993	9.79	9.89	9.70	9.89
341	NYSE	TT	Tue, Nov 16, 1993	9.70	9.83	9.54	9.79
340	NYSE	TT	Mon, Nov 15, 1993	9.79	9.79	9.67	9.70
339	NYSE	TT	Fri, Nov 12, 1993	9.57	9.79	9.47	9.76
338	NYSE	TT	Thu, Nov 11, 1993	9.76	9.86	9.60	9.60
337	NYSE	TT	Wed, Nov 10, 1993	9.79	9.83	9.67	9.83
336	NYSE	TT	Tue, Nov 9, 1993	9.76	9.92	9.67	9.79
335	NYSE	TT	Mon, Nov 8, 1993	9.70	9.73	9.44	9.57
334	NYSE	TT	Fri, Nov 5, 1993	9.44	9.67	9.37	9.63
333	NYSE	TT	Thu, Nov 4, 1993	9.44	9.70	9.28	9.44
332	NYSE	TT	Wed, Nov 3, 1993	9.44	9.50	9.31	9.44
331	NYSE	TT	Tue, Nov 2, 1993	9.44	9.47	9.31	9.44
330	NYSE	TT	Mon, Nov 1, 1993	9.37	9.47	9.31	9.47
329	NYSE	TT	Fri, Oct 29, 1993	9.41	9.47	9.31	9.44
328	NYSE	TT	Thu, Oct 28, 1993	9.50	9.54	9.28	9.34
327	NYSE	TT	Wed, Oct 27, 1993	9.47	9.57	9.41	9.50
326	NYSE	TT	Tue, Oct 26, 1993	9.57	9.57	9.41	9.50
325	NYSE	TT	Mon, Oct 25, 1993	9.50	9.60	9.41	9.54
324	NYSE	TT	Fri, Oct 22, 1993	9.44	9.50	9.37	9.41
323	NYSE	TT	Thu, Oct 21, 1993	9.60	9.67	9.47	9.50
322	NYSE	TT	Wed, Oct 20, 1993	9.47	9.57	9.47	9.57
321	NYSE	TT	Tue, Oct 19, 1993	9.47	9.67	9.37	9.54
320	NYSE	TT	Mon, Oct 18, 1993	9.31	9.47	9.18	9.47
319	NYSE	TT	Fri, Oct 15, 1993	9.28	9.37	9.25	9.31
318	NYSE	TT	Thu, Oct 14, 1993	9.31	9.41	9.21	9.28
317	NYSE	TT	Wed, Oct 13, 1993	9.31	9.41	9.31	9.34
316	NYSE	TT	Tue, Oct 12, 1993	9.21	9.37	9.08	9.37
315	NYSE	TT	Mon, Oct 11, 1993	9.54	9.57	9.05	9.25
314	NYSE	TT	Fri, Oct 8, 1993	9.50	9.54	9.47	9.54
313	NYSE	TT	Thu, Oct 7, 1993	9.60	9.63	9.50	9.50
312	NYSE	TT	Wed, Oct 6, 1993	9.70	9.76	9.57	9.57
311	NYSE	TT	Tue, Oct 5, 1993	9.83	9.83	9.67	9.70
310	NYSE	TT	Mon, Oct 4, 1993	9.70	9.76	9.63	9.76
309	NYSE	TT	Fri, Oct 1, 1993	9.76	9.79	9.50	9.70
308	NYSE	TT	Thu, Sep 30, 1993	9.70	9.86	9.60	9.79
307	NYSE	TT	Wed, Sep 29, 1993	9.86	9.86	9.60	9.70
306	NYSE	TT	Tue, Sep 28, 1993	9.96	9.99	9.79	9.89
305	NYSE	TT	Mon, Sep 27, 1993	9.92	10.12	9.92	10.12
304	NYSE	TT	Fri, Sep 24, 1993	9.83	9.92	9.76	9.89
303	NYSE	TT	Thu, Sep 23, 1993	9.79	9.83	9.70	9.83
302	NYSE	TT	Wed, Sep 22, 1993	9.57	9.79	9.50	9.79
301	NYSE	TT	Tue, Sep 21, 1993	9.63	9.63	9.25	9.44
300	NYSE	TT	Mon, Sep 20, 1993	9.89	9.89	9.60	9.67
299	NYSE	TT	Fri, Sep 17, 1993	9.83	9.96	9.70	9.86
298	NYSE	TT	Thu, Sep 16, 1993	9.92	10.18	9.92	9.99
297	NYSE	TT	Wed, Sep 15, 1993	10.02	10.18	9.86	10.12
296	NYSE	TT	Tue, Sep 14, 1993	10.21	10.21	9.99	10.09
295	NYSE	TT	Mon, Sep 13, 1993	10.05	10.28	10.05	10.18
294	NYSE	TT	Fri, Sep 10, 1993	10.05	10.15	9.96	10.05
293	NYSE	TT	Thu, Sep 9, 1993	10.02	10.02	9.92	9.99
292	NYSE	TT	Wed, Sep 8, 1993	9.76	9.89	9.70	9.86
291	NYSE	TT	Tue, Sep 7, 1993	9.83	9.89	9.73	9.76
290	NYSE	TT	Fri, Sep 3, 1993	9.86	9.96	9.83	9.89
289	NYSE	TT	Thu, Sep 2, 1993	9.79	10.05	9.79	9.89
288	NYSE	TT	Wed, Sep 1, 1993	9.76	9.89	9.60	9.76
287	NYSE	TT	Tue, Aug 31, 1993	9.76	9.76	9.60	9.76
286	NYSE	TT	Mon, Aug 30, 1993	9.73	9.76	9.63	9.70
285	NYSE	TT	Fri, Aug 27, 1993	9.79	9.89	9.67	9.83
284	NYSE	TT	Thu, Aug 26, 1993	9.79	9.92	9.73	9.83
283	NYSE	TT	Wed, Aug 25, 1993	9.83	9.92	9.76	9.86
282	NYSE	TT	Tue, Aug 24, 1993	9.28	10.05	9.21	9.96
281	NYSE	TT	Mon, Aug 23, 1993	9.28	9.41	9.25	9.28
280	NYSE	TT	Fri, Aug 20, 1993	9.47	9.47	9.31	9.44
279	NYSE	TT	Thu, Aug 19, 1993	9.41	9.54	9.37	9.47
278	NYSE	TT	Wed, Aug 18, 1993	9.21	9.41	9.21	9.41
277	NYSE	TT	Tue, Aug 17, 1993	9.25	9.37	8.99	9.21
276	NYSE	TT	Mon, Aug 16, 1993	9.21	9.31	9.21	9.25
275	NYSE	TT	Fri, Aug 13, 1993	9.05	9.21	8.99	9.21
274	NYSE	TT	Thu, Aug 12, 1993	9.28	9.28	8.92	9.12
273	NYSE	TT	Wed, Aug 11, 1993	9.18	9.28	9.12	9.25
272	NYSE	TT	Tue, Aug 10, 1993	9.02	9.15	8.95	9.12
271	NYSE	TT	Mon, Aug 9, 1993	8.92	9.05	8.89	9.02
270	NYSE	TT	Fri, Aug 6, 1993	8.92	8.92	8.86	8.92
269	NYSE	TT	Thu, Aug 5, 1993	8.92	8.95	8.79	8.89
268	NYSE	TT	Wed, Aug 4, 1993	8.73	9.02	8.63	8.86
267	NYSE	TT	Tue, Aug 3, 1993	8.53	8.73	8.44	8.73
266	NYSE	TT	Mon, Aug 2, 1993	8.40	8.47	8.31	8.37
265	NYSE	TT	Fri, Jul 30, 1993	8.60	8.60	8.34	8.53
264	NYSE	TT	Thu, Jul 29, 1993	8.70	8.73	8.57	8.60
263	NYSE	TT	Wed, Jul 28, 1993	8.70	8.73	8.66	8.66
262	NYSE	TT	Tue, Jul 27, 1993	8.76	8.79	8.73	8.76
261	NYSE	TT	Mon, Jul 26, 1993	8.60	8.73	8.57	8.73
260	NYSE	TT	Fri, Jul 23, 1993	8.47	8.60	8.44	8.60
259	NYSE	TT	Thu, Jul 22, 1993	8.44	8.50	8.40	8.47
258	NYSE	TT	Wed, Jul 21, 1993	8.15	8.47	8.11	8.47
257	NYSE	TT	Tue, Jul 20, 1993	8.28	8.31	8.21	8.28
256	NYSE	TT	Mon, Jul 19, 1993	8.31	8.34	8.28	8.28
255	NYSE	TT	Fri, Jul 16, 1993	8.37	8.40	8.31	8.34
254	NYSE	TT	Thu, Jul 15, 1993	8.28	8.31	8.24	8.31
253	NYSE	TT	Wed, Jul 14, 1993	8.28	8.28	8.02	8.28
252	NYSE	TT	Tue, Jul 13, 1993	8.37	8.47	8.28	8.31
251	NYSE	TT	Mon, Jul 12, 1993	8.40	8.47	8.37	8.37
250	NYSE	TT	Fri, Jul 9, 1993	8.47	8.47	8.34	8.34
249	NYSE	TT	Thu, Jul 8, 1993	8.37	8.47	8.28	8.47
248	NYSE	TT	Wed, Jul 7, 1993	8.63	8.73	8.28	8.34
247	NYSE	TT	Tue, Jul 6, 1993	8.76	8.76	8.50	8.57
246	NYSE	TT	Fri, Jul 2, 1993	8.79	8.82	8.70	8.73
245	NYSE	TT	Thu, Jul 1, 1993	8.79	8.92	8.63	8.79
244	NYSE	TT	Wed, Jun 30, 1993	8.79	8.92	8.73	8.76
243	NYSE	TT	Tue, Jun 29, 1993	8.95	8.95	8.73	8.79
242	NYSE	TT	Mon, Jun 28, 1993	8.82	8.99	8.82	8.92
241	NYSE	TT	Fri, Jun 25, 1993	9.02	9.02	8.73	8.76
240	NYSE	TT	Thu, Jun 24, 1993	8.95	9.05	8.82	9.02
239	NYSE	TT	Wed, Jun 23, 1993	9.02	9.05	8.92	9.02
238	NYSE	TT	Tue, Jun 22, 1993	8.99	9.05	8.86	8.95
237	NYSE	TT	Mon, Jun 21, 1993	9.15	9.15	8.79	8.99
236	NYSE	TT	Fri, Jun 18, 1993	8.95	9.12	8.79	9.05
235	NYSE	TT	Thu, Jun 17, 1993	8.99	8.99	8.82	8.95
234	NYSE	TT	Wed, Jun 16, 1993	8.89	8.99	8.73	8.92
233	NYSE	TT	Tue, Jun 15, 1993	8.89	8.92	8.73	8.86
232	NYSE	TT	Mon, Jun 14, 1993	8.66	8.89	8.66	8.89
231	NYSE	TT	Fri, Jun 11, 1993	8.70	8.73	8.57	8.63
230	NYSE	TT	Thu, Jun 10, 1993	8.82	8.86	8.53	8.76
229	NYSE	TT	Wed, Jun 9, 1993	8.99	8.99	8.82	8.89
228	NYSE	TT	Tue, Jun 8, 1993	8.99	9.02	8.92	8.95
227	NYSE	TT	Mon, Jun 7, 1993	8.99	9.05	8.95	9.05
226	NYSE	TT	Fri, Jun 4, 1993	8.92	9.05	8.89	8.99
225	NYSE	TT	Thu, Jun 3, 1993	9.12	9.12	8.92	8.99
224	NYSE	TT	Wed, Jun 2, 1993	8.89	9.12	8.86	9.05
223	NYSE	TT	Tue, Jun 1, 1993	8.73	9.02	8.66	8.99
222	NYSE	TT	Fri, May 28, 1993	8.86	8.89	8.66	8.73
221	NYSE	TT	Thu, May 27, 1993	8.86	8.92	8.79	8.92
220	NYSE	TT	Wed, May 26, 1993	8.76	8.95	8.50	8.86
219	NYSE	TT	Tue, May 25, 1993	8.76	8.79	8.63	8.70
218	NYSE	TT	Mon, May 24, 1993	8.70	8.73	8.50	8.60
217	NYSE	TT	Fri, May 21, 1993	8.82	8.82	8.57	8.70
216	NYSE	TT	Thu, May 20, 1993	8.82	8.95	8.66	8.76
215	NYSE	TT	Wed, May 19, 1993	8.79	8.82	8.63	8.82
214	NYSE	TT	Tue, May 18, 1993	8.70	8.70	8.53	8.66
213	NYSE	TT	Mon, May 17, 1993	8.63	8.73	8.53	8.63
212	NYSE	TT	Fri, May 14, 1993	8.73	8.76	8.66	8.76
211	NYSE	TT	Thu, May 13, 1993	8.60	8.82	8.47	8.70
210	NYSE	TT	Wed, May 12, 1993	8.57	8.86	8.53	8.73
209	NYSE	TT	Tue, May 11, 1993	8.70	8.70	8.57	8.63
208	NYSE	TT	Mon, May 10, 1993	8.53	8.76	8.53	8.70
207	NYSE	TT	Fri, May 7, 1993	8.53	8.53	8.37	8.50
206	NYSE	TT	Thu, May 6, 1993	8.50	8.57	8.44	8.50
205	NYSE	TT	Wed, May 5, 1993	8.31	8.47	8.31	8.37
204	NYSE	TT	Tue, May 4, 1993	8.60	8.63	8.28	8.37
203	NYSE	TT	Mon, May 3, 1993	8.50	8.53	8.40	8.53
202	NYSE	TT	Fri, Apr 30, 1993	8.63	8.63	8.44	8.44
201	NYSE	TT	Thu, Apr 29, 1993	8.70	8.70	8.50	8.63
200	NYSE	TT	Wed, Apr 28, 1993	8.50	8.63	8.44	8.60
199	NYSE	TT	Tue, Apr 27, 1993	8.44	8.50	8.40	8.44
198	NYSE	TT	Mon, Apr 26, 1993	8.44	8.50	8.40	8.44
197	NYSE	TT	Fri, Apr 23, 1993	8.47	8.53	8.37	8.44
196	NYSE	TT	Thu, Apr 22, 1993	8.15	8.73	8.15	8.53
195	NYSE	TT	Wed, Apr 21, 1993	7.98	8.05	7.92	7.98
194	NYSE	TT	Tue, Apr 20, 1993	8.21	8.44	7.98	7.98
193	NYSE	TT	Mon, Apr 19, 1993	8.34	8.34	8.21	8.28
192	NYSE	TT	Fri, Apr 16, 1993	8.02	8.18	7.98	8.15
191	NYSE	TT	Thu, Apr 15, 1993	7.92	8.08	7.86	8.05
190	NYSE	TT	Wed, Apr 14, 1993	7.92	7.95	7.79	7.92
189	NYSE	TT	Tue, Apr 13, 1993	7.92	7.98	7.79	7.86
188	NYSE	TT	Mon, Apr 12, 1993	7.86	7.95	7.73	7.92
187	NYSE	TT	Thu, Apr 8, 1993	8.02	8.05	7.82	7.89
186	NYSE	TT	Wed, Apr 7, 1993	8.02	8.05	7.89	7.98
185	NYSE	TT	Tue, Apr 6, 1993	7.92	7.98	7.92	7.95
184	NYSE	TT	Mon, Apr 5, 1993	7.76	7.95	7.69	7.79
183	NYSE	TT	Fri, Apr 2, 1993	7.76	7.86	7.63	7.76
182	NYSE	TT	Thu, Apr 1, 1993	7.98	7.98	7.82	7.89
181	NYSE	TT	Wed, Mar 31, 1993	8.24	8.28	7.76	8.05
180	NYSE	TT	Tue, Mar 30, 1993	8.02	8.21	8.02	8.21
179	NYSE	TT	Mon, Mar 29, 1993	8.11	8.18	8.02	8.02
178	NYSE	TT	Fri, Mar 26, 1993	8.24	8.34	8.05	8.05
177	NYSE	TT	Thu, Mar 25, 1993	8.37	8.50	8.18	8.18
176	NYSE	TT	Wed, Mar 24, 1993	8.28	8.60	8.28	8.40
175	NYSE	TT	Tue, Mar 23, 1993	8.21	8.37	8.21	8.34
174	NYSE	TT	Mon, Mar 22, 1993	8.31	8.31	8.05	8.15
173	NYSE	TT	Fri, Mar 19, 1993	8.34	8.37	8.21	8.31
172	NYSE	TT	Thu, Mar 18, 1993	8.11	8.21	7.95	8.15
171	NYSE	TT	Wed, Mar 17, 1993	8.28	8.37	8.05	8.05
170	NYSE	TT	Tue, Mar 16, 1993	8.53	8.53	8.28	8.28
169	NYSE	TT	Mon, Mar 15, 1993	8.44	8.50	8.37	8.47
168	NYSE	TT	Fri, Mar 12, 1993	8.57	8.57	8.34	8.50
167	NYSE	TT	Thu, Mar 11, 1993	8.63	8.86	8.57	8.57
166	NYSE	TT	Wed, Mar 10, 1993	8.76	8.79	8.66	8.73
165	NYSE	TT	Tue, Mar 9, 1993	8.76	8.86	8.66	8.82
164	NYSE	TT	Mon, Mar 8, 1993	8.76	8.79	8.66	8.76
163	NYSE	TT	Fri, Mar 5, 1993	8.70	8.79	8.57	8.73
162	NYSE	TT	Thu, Mar 4, 1993	8.86	8.89	8.53	8.57
161	NYSE	TT	Wed, Mar 3, 1993	8.60	8.89	8.60	8.89
160	NYSE	TT	Tue, Mar 2, 1993	8.86	8.86	8.66	8.79
159	NYSE	TT	Mon, Mar 1, 1993	8.86	8.92	8.79	8.92
158	NYSE	TT	Fri, Feb 26, 1993	8.70	9.21	8.70	8.92
157	NYSE	TT	Thu, Feb 25, 1993	8.53	8.66	8.50	8.63
156	NYSE	TT	Wed, Feb 24, 1993	8.47	8.63	8.44	8.57
155	NYSE	TT	Tue, Feb 23, 1993	8.53	8.60	8.37	8.40
154	NYSE	TT	Mon, Feb 22, 1993	8.11	8.44	8.11	8.40
153	NYSE	TT	Fri, Feb 19, 1993	8.28	8.34	8.08	8.18
152	NYSE	TT	Thu, Feb 18, 1993	8.53	8.70	8.24	8.24
151	NYSE	TT	Wed, Feb 17, 1993	8.47	8.53	8.21	8.34
150	NYSE	TT	Tue, Feb 16, 1993	8.76	8.76	8.24	8.28
149	NYSE	TT	Fri, Feb 12, 1993	9.12	9.21	8.99	8.99
148	NYSE	TT	Thu, Feb 11, 1993	8.86	9.15	8.82	9.15
147	NYSE	TT	Wed, Feb 10, 1993	8.79	8.92	8.73	8.82
146	NYSE	TT	Tue, Feb 9, 1993	9.08	9.08	8.70	8.99
145	NYSE	TT	Mon, Feb 8, 1993	9.37	9.37	9.05	9.05
144	NYSE	TT	Fri, Feb 5, 1993	9.31	9.34	9.08	9.34
143	NYSE	TT	Thu, Feb 4, 1993	8.92	9.41	8.82	9.41
142	NYSE	TT	Wed, Feb 3, 1993	8.76	8.95	8.70	8.92
141	NYSE	TT	Tue, Feb 2, 1993	8.66	8.73	8.60	8.70
140	NYSE	TT	Mon, Feb 1, 1993	8.60	8.76	8.57	8.73
139	NYSE	TT	Fri, Jan 29, 1993	8.95	8.95	8.57	8.66
138	NYSE	TT	Thu, Jan 28, 1993	8.79	8.79	8.53	8.79
137	NYSE	TT	Wed, Jan 27, 1993	8.76	8.86	8.28	8.53
136	NYSE	TT	Tue, Jan 26, 1993	8.50	8.66	8.44	8.60
135	NYSE	TT	Mon, Jan 25, 1993	8.37	8.47	8.28	8.37
134	NYSE	TT	Fri, Jan 22, 1993	8.40	8.40	8.24	8.34
133	NYSE	TT	Thu, Jan 21, 1993	8.28	8.47	8.18	8.40
132	NYSE	TT	Wed, Jan 20, 1993	8.40	8.44	8.28	8.28
131	NYSE	TT	Tue, Jan 19, 1993	8.47	8.50	8.34	8.44
130	NYSE	TT	Mon, Jan 18, 1993	8.34	8.50	8.31	8.40
129	NYSE	TT	Fri, Jan 15, 1993	8.21	8.40	8.18	8.37
128	NYSE	TT	Thu, Jan 14, 1993	8.15	8.24	8.15	8.18
127	NYSE	TT	Wed, Jan 13, 1993	8.02	8.28	8.02	8.11
126	NYSE	TT	Tue, Jan 12, 1993	8.28	8.28	7.95	7.98
125	NYSE	TT	Mon, Jan 11, 1993	8.24	8.31	8.18	8.21
124	NYSE	TT	Fri, Jan 8, 1993	8.24	8.24	8.11	8.18
123	NYSE	TT	Thu, Jan 7, 1993	7.82	8.18	7.82	8.02
122	NYSE	TT	Wed, Jan 6, 1993	8.02	8.05	7.73	7.79
121	NYSE	TT	Tue, Jan 5, 1993	7.79	7.82	7.69	7.79
120	NYSE	TT	Mon, Jan 4, 1993	7.47	7.82	7.43	7.82
119	NYSE	TT	Thu, Dec 31, 1992	7.66	7.73	7.53	7.53
118	NYSE	TT	Wed, Dec 30, 1992	7.76	7.76	7.66	7.69
117	NYSE	TT	Tue, Dec 29, 1992	7.63	7.82	7.60	7.76
116	NYSE	TT	Mon, Dec 28, 1992	7.66	7.66	7.53	7.63
115	NYSE	TT	Thu, Dec 24, 1992	7.86	7.86	7.66	7.73
114	NYSE	TT	Wed, Dec 23, 1992	7.73	7.76	7.66	7.69
113	NYSE	TT	Tue, Dec 22, 1992	7.82	7.82	7.50	7.73
112	NYSE	TT	Mon, Dec 21, 1992	8.08	8.15	7.76	7.79
111	NYSE	TT	Fri, Dec 18, 1992	8.05	8.21	8.02	8.08
110	NYSE	TT	Thu, Dec 17, 1992	7.92	8.05	7.89	8.02
109	NYSE	TT	Wed, Dec 16, 1992	7.86	7.95	7.82	7.92
108	NYSE	TT	Tue, Dec 15, 1992	7.95	7.98	7.69	7.76
107	NYSE	TT	Mon, Dec 14, 1992	8.02	8.08	7.89	7.89
106	NYSE	TT	Fri, Dec 11, 1992	7.66	7.95	7.66	7.95
105	NYSE	TT	Thu, Dec 10, 1992	7.79	7.79	7.63	7.66
104	NYSE	TT	Wed, Dec 9, 1992	7.95	7.98	7.79	7.82
103	NYSE	TT	Tue, Dec 8, 1992	8.02	8.02	7.86	7.89
102	NYSE	TT	Mon, Dec 7, 1992	8.08	8.15	7.98	8.15
101	NYSE	TT	Fri, Dec 4, 1992	8.05	8.08	7.82	8.05
100	NYSE	TT	Thu, Dec 3, 1992	8.15	8.15	7.79	8.05
99	NYSE	TT	Wed, Dec 2, 1992	8.21	8.28	8.11	8.28
98	NYSE	TT	Tue, Dec 1, 1992	8.15	8.24	8.11	8.21
97	NYSE	TT	Mon, Nov 30, 1992	8.11	8.24	8.11	8.21
96	NYSE	TT	Fri, Nov 27, 1992	7.98	8.18	7.98	8.08
95	NYSE	TT	Wed, Nov 25, 1992	7.95	8.11	7.95	8.05
94	NYSE	TT	Tue, Nov 24, 1992	7.66	7.95	7.66	7.89
93	NYSE	TT	Mon, Nov 23, 1992	7.76	7.76	7.60	7.60
92	NYSE	TT	Fri, Nov 20, 1992	7.98	7.98	7.73	7.73
91	NYSE	TT	Thu, Nov 19, 1992	7.76	7.89	7.73	7.89
90	NYSE	TT	Wed, Nov 18, 1992	7.60	7.79	7.50	7.66
89	NYSE	TT	Tue, Nov 17, 1992	7.69	7.69	7.47	7.56
88	NYSE	TT	Mon, Nov 16, 1992	7.86	7.92	7.69	7.76
87	NYSE	TT	Fri, Nov 13, 1992	8.08	8.08	7.86	7.86
86	NYSE	TT	Thu, Nov 12, 1992	8.05	8.15	8.02	8.11
85	NYSE	TT	Wed, Nov 11, 1992	8.18	8.21	8.05	8.05
84	NYSE	TT	Tue, Nov 10, 1992	8.18	8.24	8.15	8.21
83	NYSE	TT	Mon, Nov 9, 1992	8.21	8.21	8.18	8.18
82	NYSE	TT	Fri, Nov 6, 1992	8.08	8.21	8.02	8.15
81	NYSE	TT	Thu, Nov 5, 1992	8.24	8.24	7.95	8.02
80	NYSE	TT	Wed, Nov 4, 1992	8.50	8.86	8.08	8.15
79	NYSE	TT	Tue, Nov 3, 1992	8.08	8.34	8.05	8.28
78	NYSE	TT	Mon, Nov 2, 1992	7.79	7.98	7.79	7.95
77	NYSE	TT	Fri, Oct 30, 1992	7.92	7.92	7.82	7.86
76	NYSE	TT	Thu, Oct 29, 1992	8.02	8.05	7.86	7.95
75	NYSE	TT	Wed, Oct 28, 1992	8.05	8.05	7.98	8.02
74	NYSE	TT	Tue, Oct 27, 1992	8.05	8.08	7.95	8.05
73	NYSE	TT	Mon, Oct 26, 1992	8.08	8.11	7.86	7.98
72	NYSE	TT	Fri, Oct 23, 1992	8.28	8.28	8.11	8.11
71	NYSE	TT	Thu, Oct 22, 1992	8.02	8.37	7.98	8.34
70	NYSE	TT	Wed, Oct 21, 1992	7.69	8.18	7.69	8.08
69	NYSE	TT	Tue, Oct 20, 1992	7.76	7.89	7.63	7.69
68	NYSE	TT	Mon, Oct 19, 1992	7.27	7.73	7.24	7.69
67	NYSE	TT	Fri, Oct 16, 1992	7.37	7.37	7.21	7.34
66	NYSE	TT	Thu, Oct 15, 1992	7.34	7.40	7.27	7.34
65	NYSE	TT	Wed, Oct 14, 1992	7.50	7.66	7.34	7.47
64	NYSE	TT	Tue, Oct 13, 1992	7.24	7.53	7.24	7.47
63	NYSE	TT	Mon, Oct 12, 1992	7.01	7.24	7.01	7.18
62	NYSE	TT	Fri, Oct 9, 1992	7.11	7.11	6.92	6.92
61	NYSE	TT	Thu, Oct 8, 1992	7.31	7.37	7.14	7.18
60	NYSE	TT	Wed, Oct 7, 1992	7.37	7.53	7.34	7.34
59	NYSE	TT	Tue, Oct 6, 1992	7.37	7.37	7.11	7.31
58	NYSE	TT	Mon, Oct 5, 1992	7.24	7.37	6.82	7.37
57	NYSE	TT	Fri, Oct 2, 1992	7.47	7.47	7.14	7.18
56	NYSE	TT	Thu, Oct 1, 1992	7.50	7.56	7.27	7.40
55	NYSE	TT	Wed, Sep 30, 1992	7.66	7.66	7.47	7.53
54	NYSE	TT	Tue, Sep 29, 1992	7.56	7.76	7.56	7.69
53	NYSE	TT	Mon, Sep 28, 1992	7.47	7.63	7.43	7.63
52	NYSE	TT	Fri, Sep 25, 1992	7.60	7.60	7.37	7.47
51	NYSE	TT	Thu, Sep 24, 1992	7.31	7.66	7.31	7.60
50	NYSE	TT	Wed, Sep 23, 1992	7.43	7.47	7.34	7.37
49	NYSE	TT	Tue, Sep 22, 1992	7.63	7.69	7.40	7.40
48	NYSE	TT	Mon, Sep 21, 1992	7.76	7.76	7.53	7.60
47	NYSE	TT	Fri, Sep 18, 1992	7.60	7.76	7.60	7.76
46	NYSE	TT	Thu, Sep 17, 1992	7.37	7.60	7.37	7.53
45	NYSE	TT	Wed, Sep 16, 1992	7.31	7.40	7.27	7.37
44	NYSE	TT	Tue, Sep 15, 1992	7.69	7.79	7.50	7.50
43	NYSE	TT	Mon, Sep 14, 1992	7.76	7.82	7.56	7.79
42	NYSE	TT	Fri, Sep 11, 1992	7.05	7.34	7.01	7.34
41	NYSE	TT	Thu, Sep 10, 1992	6.98	7.05	6.89	7.01
40	NYSE	TT	Wed, Sep 9, 1992	6.72	6.92	6.66	6.92
39	NYSE	TT	Tue, Sep 8, 1992	6.82	6.82	6.63	6.66
38	NYSE	TT	Fri, Sep 4, 1992	6.85	6.92	6.82	6.82
37	NYSE	TT	Thu, Sep 3, 1992	6.92	7.05	6.82	6.95
36	NYSE	TT	Wed, Sep 2, 1992	6.85	6.95	6.76	6.92
35	NYSE	TT	Tue, Sep 1, 1992	6.59	6.79	6.56	6.79
34	NYSE	TT	Mon, Aug 31, 1992	6.66	6.66	6.59	6.59
33	NYSE	TT	Fri, Aug 28, 1992	6.69	6.69	6.63	6.66
32	NYSE	TT	Thu, Aug 27, 1992	6.72	6.79	6.63	6.63
31	NYSE	TT	Wed, Aug 26, 1992	6.56	6.69	6.53	6.69
30	NYSE	TT	Tue, Aug 25, 1992	6.50	6.63	6.50	6.56
29	NYSE	TT	Mon, Aug 24, 1992	6.53	6.56	6.47	6.53
28	NYSE	TT	Fri, Aug 21, 1992	6.82	6.82	6.47	6.59
27	NYSE	TT	Thu, Aug 20, 1992	6.85	6.89	6.69	6.76
26	NYSE	TT	Wed, Aug 19, 1992	6.89	6.98	6.85	6.85
25	NYSE	TT	Tue, Aug 18, 1992	6.79	6.85	6.76	6.85
24	NYSE	TT	Mon, Aug 17, 1992	6.79	6.85	6.79	6.79
23	NYSE	TT	Fri, Aug 14, 1992	6.63	6.95	6.63	6.89
22	NYSE	TT	Thu, Aug 13, 1992	6.85	6.89	6.63	6.63
21	NYSE	TT	Wed, Aug 12, 1992	6.95	7.05	6.72	6.76
20	NYSE	TT	Tue, Aug 11, 1992	7.08	7.18	6.98	6.98
19	NYSE	TT	Mon, Aug 10, 1992	7.18	7.18	7.05	7.14
18	NYSE	TT	Fri, Aug 7, 1992	7.37	7.37	7.18	7.21
17	NYSE	TT	Thu, Aug 6, 1992	7.24	7.50	7.24	7.47
16	NYSE	TT	Wed, Aug 5, 1992	7.08	7.27	7.01	7.27
15	NYSE	TT	Tue, Aug 4, 1992	7.24	7.24	7.08	7.11
14	NYSE	TT	Mon, Aug 3, 1992	7.24	7.27	7.11	7.21
13	NYSE	TT	Fri, Jul 31, 1992	7.14	7.24	7.11	7.18
12	NYSE	TT	Thu, Jul 30, 1992	7.08	7.14	7.05	7.11
11	NYSE	TT	Wed, Jul 29, 1992	7.11	7.31	7.11	7.21
10	NYSE	TT	Tue, Jul 28, 1992	6.98	7.11	6.79	7.08
9	NYSE	TT	Mon, Jul 27, 1992	6.53	6.95	6.53	6.95
8	NYSE	TT	Fri, Jul 24, 1992	6.85	6.89	6.59	6.66
7	NYSE	TT	Thu, Jul 23, 1992	6.95	6.95	6.85	6.92
6	NYSE	TT	Wed, Jul 22, 1992	6.98	6.98	6.82	6.95
5	NYSE	TT	Tue, Jul 21, 1992	6.95	7.01	6.92	6.98
4	NYSE	TT	Mon, Jul 20, 1992	6.92	6.92	6.82	6.92
3	NYSE	TT	Fri, Jul 17, 1992	7.34	7.34	6.89	6.98
2	NYSE	TT	Thu, Jul 16, 1992	7.18	7.37	7.14	7.34
1	NYSE	TT	Wed, Jul 15, 1992	6.82	7.11	6.82	7.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Trane Technologies PLC NYSE:TT 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