DMC Global Inc NASDAQ:BOOM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	BOOM	Thu, Mar 7, 2024	17.00	17.18	16.98	17.10
7999	NASDAQ	BOOM	Wed, Mar 6, 2024	17.29	17.30	16.75	16.93
7998	NASDAQ	BOOM	Tue, Mar 5, 2024	16.80	17.55	16.80	17.18
7997	NASDAQ	BOOM	Mon, Mar 4, 2024	16.63	16.83	16.44	16.69
7996	NASDAQ	BOOM	Fri, Mar 1, 2024	16.77	16.92	16.44	16.57
7995	NASDAQ	BOOM	Thu, Feb 29, 2024	17.08	17.40	16.58	16.68
7994	NASDAQ	BOOM	Wed, Feb 28, 2024	17.21	17.38	16.66	16.72
7993	NASDAQ	BOOM	Tue, Feb 27, 2024	16.89	17.69	16.83	17.51
7992	NASDAQ	BOOM	Mon, Feb 26, 2024	16.93	17.12	16.68	16.90
7991	NASDAQ	BOOM	Fri, Feb 23, 2024	15.00	17.59	15.00	16.96
7990	NASDAQ	BOOM	Thu, Feb 22, 2024	17.00	17.48	16.84	17.44
7989	NASDAQ	BOOM	Wed, Feb 21, 2024	17.99	18.24	17.18	17.22
7988	NASDAQ	BOOM	Tue, Feb 20, 2024	17.97	18.18	17.69	18.17
7987	NASDAQ	BOOM	Fri, Feb 16, 2024	18.34	18.47	18.05	18.20
7986	NASDAQ	BOOM	Thu, Feb 15, 2024	18.01	18.64	18.01	18.57
7985	NASDAQ	BOOM	Wed, Feb 14, 2024	17.47	18.01	17.47	17.94
7984	NASDAQ	BOOM	Tue, Feb 13, 2024	17.68	17.96	17.27	17.33
7983	NASDAQ	BOOM	Mon, Feb 12, 2024	17.84	18.28	17.62	18.19
7982	NASDAQ	BOOM	Fri, Feb 9, 2024	17.46	18.02	17.39	17.90
7981	NASDAQ	BOOM	Thu, Feb 8, 2024	17.29	17.56	17.03	17.42
7980	NASDAQ	BOOM	Wed, Feb 7, 2024	16.72	17.27	16.55	17.16
7979	NASDAQ	BOOM	Tue, Feb 6, 2024	16.80	17.10	16.39	16.65
7978	NASDAQ	BOOM	Mon, Feb 5, 2024	16.24	17.04	16.10	16.76
7977	NASDAQ	BOOM	Fri, Feb 2, 2024	16.76	17.03	16.16	16.45
7976	NASDAQ	BOOM	Thu, Feb 1, 2024	17.41	17.61	16.98	17.06
7975	NASDAQ	BOOM	Wed, Jan 31, 2024	18.60	18.60	16.96	17.02
7974	NASDAQ	BOOM	Tue, Jan 30, 2024	18.77	18.98	18.21	18.66
7973	NASDAQ	BOOM	Mon, Jan 29, 2024	18.20	19.09	17.26	18.81
7972	NASDAQ	BOOM	Fri, Jan 26, 2024	17.48	17.58	17.16	17.34
7971	NASDAQ	BOOM	Thu, Jan 25, 2024	17.39	17.52	17.10	17.37
7970	NASDAQ	BOOM	Wed, Jan 24, 2024	17.51	17.76	17.12	17.21
7969	NASDAQ	BOOM	Tue, Jan 23, 2024	17.56	17.78	17.29	17.43
7968	NASDAQ	BOOM	Mon, Jan 22, 2024	17.15	17.59	17.15	17.45
7967	NASDAQ	BOOM	Fri, Jan 19, 2024	17.27	17.27	16.92	17.05
7966	NASDAQ	BOOM	Thu, Jan 18, 2024	17.04	17.40	16.79	17.11
7965	NASDAQ	BOOM	Wed, Jan 17, 2024	16.34	16.98	16.20	16.95
7964	NASDAQ	BOOM	Tue, Jan 16, 2024	16.67	17.22	16.55	16.74
7963	NASDAQ	BOOM	Fri, Jan 12, 2024	16.98	16.98	16.47	16.69
7962	NASDAQ	BOOM	Thu, Jan 11, 2024	16.65	16.76	15.75	16.65
7961	NASDAQ	BOOM	Wed, Jan 10, 2024	16.21	16.35	15.91	16.35
7960	NASDAQ	BOOM	Tue, Jan 9, 2024	17.28	17.28	16.20	16.31
7959	NASDAQ	BOOM	Mon, Jan 8, 2024	17.95	17.95	16.95	17.22
7958	NASDAQ	BOOM	Fri, Jan 5, 2024	17.46	18.10	17.36	18.02
7957	NASDAQ	BOOM	Thu, Jan 4, 2024	17.61	17.87	17.31	17.43
7956	NASDAQ	BOOM	Wed, Jan 3, 2024	17.99	17.99	17.27	17.50
7955	NASDAQ	BOOM	Tue, Jan 2, 2024	18.66	19.02	17.96	18.14
7954	NASDAQ	BOOM	Fri, Dec 29, 2023	19.14	19.36	18.81	18.82
7953	NASDAQ	BOOM	Thu, Dec 28, 2023	19.39	19.73	18.97	19.05
7952	NASDAQ	BOOM	Wed, Dec 27, 2023	19.15	19.58	19.04	19.45
7951	NASDAQ	BOOM	Tue, Dec 26, 2023	19.04	19.43	18.77	19.29
7950	NASDAQ	BOOM	Fri, Dec 22, 2023	19.18	19.31	18.84	19.00
7949	NASDAQ	BOOM	Thu, Dec 21, 2023	18.83	19.20	18.58	18.91
7948	NASDAQ	BOOM	Wed, Dec 20, 2023	19.01	19.68	18.67	18.67
7947	NASDAQ	BOOM	Tue, Dec 19, 2023	18.86	19.14	18.68	18.99
7946	NASDAQ	BOOM	Mon, Dec 18, 2023	19.08	19.33	18.60	18.61
7945	NASDAQ	BOOM	Fri, Dec 15, 2023	18.04	18.71	17.73	18.51
7944	NASDAQ	BOOM	Thu, Dec 14, 2023	17.90	18.45	17.43	17.75
7943	NASDAQ	BOOM	Wed, Dec 13, 2023	16.38	17.46	16.19	17.43
7942	NASDAQ	BOOM	Tue, Dec 12, 2023	16.65	16.65	16.28	16.42
7941	NASDAQ	BOOM	Mon, Dec 11, 2023	17.34	17.49	16.74	16.79
7940	NASDAQ	BOOM	Fri, Dec 8, 2023	16.84	17.38	16.84	17.07
7939	NASDAQ	BOOM	Thu, Dec 7, 2023	16.30	16.59	16.30	16.59
7938	NASDAQ	BOOM	Wed, Dec 6, 2023	16.34	17.00	16.33	16.33
7937	NASDAQ	BOOM	Tue, Dec 5, 2023	16.87	16.90	16.13	16.26
7936	NASDAQ	BOOM	Mon, Dec 4, 2023	16.60	17.03	16.57	16.87
7935	NASDAQ	BOOM	Fri, Dec 1, 2023	15.89	16.80	15.85	16.57
7934	NASDAQ	BOOM	Thu, Nov 30, 2023	15.93	16.24	15.77	15.95
7933	NASDAQ	BOOM	Wed, Nov 29, 2023	15.85	16.09	15.57	15.81
7932	NASDAQ	BOOM	Tue, Nov 28, 2023	16.17	16.17	15.53	15.58
7931	NASDAQ	BOOM	Mon, Nov 27, 2023	16.16	16.32	15.86	16.04
7930	NASDAQ	BOOM	Fri, Nov 24, 2023	16.15	16.49	16.15	16.24
7929	NASDAQ	BOOM	Wed, Nov 22, 2023	15.75	16.15	15.61	16.11
7928	NASDAQ	BOOM	Tue, Nov 21, 2023	16.10	16.22	15.77	15.81
7927	NASDAQ	BOOM	Mon, Nov 20, 2023	16.06	16.20	15.90	16.05
7926	NASDAQ	BOOM	Fri, Nov 17, 2023	16.29	16.29	15.78	15.87
7925	NASDAQ	BOOM	Thu, Nov 16, 2023	16.35	16.55	15.69	15.87
7924	NASDAQ	BOOM	Wed, Nov 15, 2023	16.76	17.18	16.43	16.56
7923	NASDAQ	BOOM	Tue, Nov 14, 2023	16.30	17.00	16.30	16.86
7922	NASDAQ	BOOM	Mon, Nov 13, 2023	16.02	16.26	15.80	15.95
7921	NASDAQ	BOOM	Fri, Nov 10, 2023	16.02	16.25	15.88	16.05
7920	NASDAQ	BOOM	Thu, Nov 9, 2023	16.52	16.56	15.82	15.84
7919	NASDAQ	BOOM	Wed, Nov 8, 2023	16.23	16.59	16.00	16.28
7918	NASDAQ	BOOM	Tue, Nov 7, 2023	16.69	16.69	16.04	16.32
7917	NASDAQ	BOOM	Mon, Nov 6, 2023	17.04	17.34	16.31	16.80
7916	NASDAQ	BOOM	Fri, Nov 3, 2023	16.94	17.70	16.52	17.10
7915	NASDAQ	BOOM	Thu, Nov 2, 2023	18.94	19.34	18.16	18.99
7914	NASDAQ	BOOM	Wed, Nov 1, 2023	18.90	19.07	18.50	18.79
7913	NASDAQ	BOOM	Tue, Oct 31, 2023	18.78	19.18	18.58	18.95
7912	NASDAQ	BOOM	Mon, Oct 30, 2023	18.76	18.98	18.38	18.82
7911	NASDAQ	BOOM	Fri, Oct 27, 2023	18.48	18.90	18.22	18.71
7910	NASDAQ	BOOM	Thu, Oct 26, 2023	18.76	18.76	18.20	18.58
7909	NASDAQ	BOOM	Wed, Oct 25, 2023	19.19	19.19	18.34	18.63
7908	NASDAQ	BOOM	Tue, Oct 24, 2023	19.41	19.61	19.14	19.23
7907	NASDAQ	BOOM	Mon, Oct 23, 2023	19.58	19.65	19.24	19.41
7906	NASDAQ	BOOM	Fri, Oct 20, 2023	20.21	20.34	19.60	19.80
7905	NASDAQ	BOOM	Thu, Oct 19, 2023	20.33	20.58	20.05	20.15
7904	NASDAQ	BOOM	Wed, Oct 18, 2023	20.57	20.87	20.10	20.43
7903	NASDAQ	BOOM	Tue, Oct 17, 2023	20.49	21.22	20.36	20.66
7902	NASDAQ	BOOM	Mon, Oct 16, 2023	21.00	21.28	20.50	20.53
7901	NASDAQ	BOOM	Fri, Oct 13, 2023	21.40	21.59	20.83	20.89
7900	NASDAQ	BOOM	Thu, Oct 12, 2023	22.28	22.28	21.01	21.15
7899	NASDAQ	BOOM	Wed, Oct 11, 2023	22.43	22.72	21.88	22.02
7898	NASDAQ	BOOM	Tue, Oct 10, 2023	22.08	22.80	22.00	22.55
7897	NASDAQ	BOOM	Mon, Oct 9, 2023	22.18	22.47	21.69	22.09
7896	NASDAQ	BOOM	Fri, Oct 6, 2023	21.62	22.09	21.11	21.79
7895	NASDAQ	BOOM	Thu, Oct 5, 2023	21.80	22.56	21.72	21.72
7894	NASDAQ	BOOM	Wed, Oct 4, 2023	23.16	23.34	22.11	22.13
7893	NASDAQ	BOOM	Tue, Oct 3, 2023	23.58	23.85	23.06	23.36
7892	NASDAQ	BOOM	Mon, Oct 2, 2023	24.29	24.72	23.74	23.81
7891	NASDAQ	BOOM	Fri, Sep 29, 2023	25.03	25.03	24.21	24.47
7890	NASDAQ	BOOM	Thu, Sep 28, 2023	24.27	25.16	24.27	25.00
7889	NASDAQ	BOOM	Wed, Sep 27, 2023	24.33	24.76	24.17	24.22
7888	NASDAQ	BOOM	Tue, Sep 26, 2023	23.94	24.79	23.92	24.15
7887	NASDAQ	BOOM	Mon, Sep 25, 2023	24.05	24.47	23.84	24.12
7886	NASDAQ	BOOM	Fri, Sep 22, 2023	24.42	24.79	23.71	24.08
7885	NASDAQ	BOOM	Thu, Sep 21, 2023	24.93	24.97	24.13	24.31
7884	NASDAQ	BOOM	Wed, Sep 20, 2023	25.03	25.82	24.96	24.99
7883	NASDAQ	BOOM	Tue, Sep 19, 2023	24.85	25.20	24.67	25.07
7882	NASDAQ	BOOM	Mon, Sep 18, 2023	25.44	25.56	24.68	24.70
7881	NASDAQ	BOOM	Fri, Sep 15, 2023	25.52	25.78	25.11	25.35
7880	NASDAQ	BOOM	Thu, Sep 14, 2023	25.94	26.04	25.44	25.48
7879	NASDAQ	BOOM	Wed, Sep 13, 2023	26.20	26.29	25.02	25.51
7878	NASDAQ	BOOM	Tue, Sep 12, 2023	26.20	26.63	25.62	26.22
7877	NASDAQ	BOOM	Mon, Sep 11, 2023	26.16	26.16	26.16	26.16
7876	NASDAQ	BOOM	Fri, Sep 8, 2023	26.43	27.16	26.10	26.47
7875	NASDAQ	BOOM	Thu, Sep 7, 2023	26.60	26.72	25.61	26.36
7874	NASDAQ	BOOM	Wed, Sep 6, 2023	26.08	26.94	26.07	26.72
7873	NASDAQ	BOOM	Tue, Sep 5, 2023	25.48	26.25	25.27	26.10
7872	NASDAQ	BOOM	Fri, Sep 1, 2023	24.48	25.64	24.37	25.30
7871	NASDAQ	BOOM	Thu, Aug 31, 2023	24.09	24.37	23.81	24.02
7870	NASDAQ	BOOM	Wed, Aug 30, 2023	23.80	24.11	23.50	23.86
7869	NASDAQ	BOOM	Tue, Aug 29, 2023	23.59	24.04	23.15	23.79
7868	NASDAQ	BOOM	Mon, Aug 28, 2023	22.95	23.58	22.84	23.43
7867	NASDAQ	BOOM	Fri, Aug 25, 2023	23.17	23.38	22.68	22.93
7866	NASDAQ	BOOM	Thu, Aug 24, 2023	24.50	24.51	23.00	23.06
7865	NASDAQ	BOOM	Wed, Aug 23, 2023	23.55	24.83	23.25	24.57
7864	NASDAQ	BOOM	Tue, Aug 22, 2023	24.05	24.05	23.48	23.83
7863	NASDAQ	BOOM	Mon, Aug 21, 2023	24.02	24.28	23.56	24.08
7862	NASDAQ	BOOM	Fri, Aug 18, 2023	22.58	24.01	22.58	23.87
7861	NASDAQ	BOOM	Thu, Aug 17, 2023	23.09	23.20	22.68	22.76
7860	NASDAQ	BOOM	Wed, Aug 16, 2023	23.20	23.57	22.54	22.88
7859	NASDAQ	BOOM	Tue, Aug 15, 2023	24.02	24.02	23.05	23.34
7858	NASDAQ	BOOM	Mon, Aug 14, 2023	22.09	23.93	21.77	23.64
7857	NASDAQ	BOOM	Fri, Aug 11, 2023	21.55	22.28	21.45	21.56
7856	NASDAQ	BOOM	Thu, Aug 10, 2023	22.48	23.15	21.23	21.58
7855	NASDAQ	BOOM	Wed, Aug 9, 2023	20.69	22.47	20.10	22.26
7854	NASDAQ	BOOM	Tue, Aug 8, 2023	17.93	17.95	17.22	17.55
7853	NASDAQ	BOOM	Mon, Aug 7, 2023	18.58	18.71	18.11	18.25
7852	NASDAQ	BOOM	Fri, Aug 4, 2023	18.72	18.85	18.44	18.48
7851	NASDAQ	BOOM	Thu, Aug 3, 2023	18.00	18.83	17.99	18.64
7850	NASDAQ	BOOM	Wed, Aug 2, 2023	17.87	18.36	17.75	18.14
7849	NASDAQ	BOOM	Tue, Aug 1, 2023	18.28	18.63	18.15	18.37
7848	NASDAQ	BOOM	Mon, Jul 31, 2023	18.31	19.08	18.31	18.86
7847	NASDAQ	BOOM	Fri, Jul 28, 2023	18.47	18.77	18.19	18.29
7846	NASDAQ	BOOM	Thu, Jul 27, 2023	19.34	19.50	18.08	18.27
7845	NASDAQ	BOOM	Wed, Jul 26, 2023	18.91	19.39	18.51	19.28
7844	NASDAQ	BOOM	Tue, Jul 25, 2023	18.97	19.29	18.97	19.02
7843	NASDAQ	BOOM	Mon, Jul 24, 2023	18.33	19.00	18.24	19.00
7842	NASDAQ	BOOM	Fri, Jul 21, 2023	18.38	18.47	17.89	18.34
7841	NASDAQ	BOOM	Thu, Jul 20, 2023	18.53	18.53	17.99	18.29
7840	NASDAQ	BOOM	Wed, Jul 19, 2023	18.46	18.75	18.13	18.46
7839	NASDAQ	BOOM	Tue, Jul 18, 2023	18.42	19.14	18.37	18.48
7838	NASDAQ	BOOM	Mon, Jul 17, 2023	17.73	18.74	17.73	18.60
7837	NASDAQ	BOOM	Fri, Jul 14, 2023	18.12	18.30	17.65	17.98
7836	NASDAQ	BOOM	Thu, Jul 13, 2023	17.82	18.31	17.70	18.26
7835	NASDAQ	BOOM	Wed, Jul 12, 2023	18.11	18.15	17.42	17.79
7834	NASDAQ	BOOM	Tue, Jul 11, 2023	17.17	17.78	16.95	17.74
7833	NASDAQ	BOOM	Mon, Jul 10, 2023	16.95	17.12	16.62	17.08
7832	NASDAQ	BOOM	Fri, Jul 7, 2023	15.78	17.11	15.74	16.96
7831	NASDAQ	BOOM	Thu, Jul 6, 2023	16.10	16.12	15.50	15.76
7830	NASDAQ	BOOM	Wed, Jul 5, 2023	18.14	18.15	16.21	16.22
7829	NASDAQ	BOOM	Mon, Jul 3, 2023	17.85	18.25	17.67	18.20
7828	NASDAQ	BOOM	Fri, Jun 30, 2023	17.84	17.95	17.58	17.76
7827	NASDAQ	BOOM	Thu, Jun 29, 2023	17.17	17.87	17.17	17.61
7826	NASDAQ	BOOM	Wed, Jun 28, 2023	17.11	17.13	16.71	17.10
7825	NASDAQ	BOOM	Tue, Jun 27, 2023	16.72	17.24	16.43	17.07
7824	NASDAQ	BOOM	Mon, Jun 26, 2023	16.54	16.88	16.23	16.69
7823	NASDAQ	BOOM	Fri, Jun 23, 2023	15.16	16.48	15.01	16.37
7822	NASDAQ	BOOM	Thu, Jun 22, 2023	16.16	16.18	15.49	15.58
7821	NASDAQ	BOOM	Wed, Jun 21, 2023	15.60	16.16	15.44	16.10
7820	NASDAQ	BOOM	Tue, Jun 20, 2023	15.90	16.12	15.53	15.66
7819	NASDAQ	BOOM	Fri, Jun 16, 2023	16.84	16.87	15.71	15.87
7818	NASDAQ	BOOM	Thu, Jun 15, 2023	16.63	16.87	16.21	16.74
7817	NASDAQ	BOOM	Wed, Jun 14, 2023	17.92	18.31	16.49	16.64
7816	NASDAQ	BOOM	Tue, Jun 13, 2023	17.44	17.95	17.24	17.68
7815	NASDAQ	BOOM	Mon, Jun 12, 2023	17.35	17.62	16.91	17.41
7814	NASDAQ	BOOM	Fri, Jun 9, 2023	17.88	17.99	17.22	17.35
7813	NASDAQ	BOOM	Thu, Jun 8, 2023	18.39	18.46	17.64	17.88
7812	NASDAQ	BOOM	Wed, Jun 7, 2023	17.93	18.47	17.55	18.26
7811	NASDAQ	BOOM	Tue, Jun 6, 2023	16.85	18.21	16.23	17.65
7810	NASDAQ	BOOM	Mon, Jun 5, 2023	16.70	17.12	14.89	17.12
7809	NASDAQ	BOOM	Fri, Jun 2, 2023	17.28	18.30	17.14	18.12
7808	NASDAQ	BOOM	Thu, Jun 1, 2023	16.22	17.14	16.21	16.82
7807	NASDAQ	BOOM	Wed, May 31, 2023	16.48	16.99	15.90	16.22
7806	NASDAQ	BOOM	Tue, May 30, 2023	16.74	16.74	15.76	16.65
7805	NASDAQ	BOOM	Fri, May 26, 2023	17.27	17.33	16.86	16.89
7804	NASDAQ	BOOM	Thu, May 25, 2023	17.48	17.64	16.86	17.27
7803	NASDAQ	BOOM	Wed, May 24, 2023	17.99	17.99	16.88	17.52
7802	NASDAQ	BOOM	Tue, May 23, 2023	17.33	18.21	17.33	17.99
7801	NASDAQ	BOOM	Mon, May 22, 2023	17.34	17.71	17.11	17.39
7800	NASDAQ	BOOM	Fri, May 19, 2023	17.82	17.95	17.27	17.27
7799	NASDAQ	BOOM	Thu, May 18, 2023	17.35	17.50	16.96	17.47
7798	NASDAQ	BOOM	Wed, May 17, 2023	17.11	17.51	16.83	17.39
7797	NASDAQ	BOOM	Tue, May 16, 2023	17.15	17.33	16.77	16.95
7796	NASDAQ	BOOM	Mon, May 15, 2023	17.50	17.88	17.15	17.24
7795	NASDAQ	BOOM	Fri, May 12, 2023	17.57	17.89	17.20	17.39
7794	NASDAQ	BOOM	Thu, May 11, 2023	17.46	17.66	17.17	17.62
7793	NASDAQ	BOOM	Wed, May 10, 2023	17.90	17.90	17.18	17.64
7792	NASDAQ	BOOM	Tue, May 9, 2023	17.29	17.87	17.10	17.64
7791	NASDAQ	BOOM	Mon, May 8, 2023	18.83	18.94	17.07	17.44
7790	NASDAQ	BOOM	Fri, May 5, 2023	18.26	19.87	18.26	18.59
7789	NASDAQ	BOOM	Thu, May 4, 2023	17.41	17.75	17.00	17.56
7788	NASDAQ	BOOM	Wed, May 3, 2023	17.39	18.00	17.00	17.46
7787	NASDAQ	BOOM	Tue, May 2, 2023	18.72	18.76	17.17	17.38
7786	NASDAQ	BOOM	Mon, May 1, 2023	18.89	19.07	18.39	18.98
7785	NASDAQ	BOOM	Fri, Apr 28, 2023	18.54	19.21	18.40	18.94
7784	NASDAQ	BOOM	Thu, Apr 27, 2023	18.72	19.00	18.47	18.61
7783	NASDAQ	BOOM	Wed, Apr 26, 2023	19.17	19.43	18.29	18.67
7782	NASDAQ	BOOM	Tue, Apr 25, 2023	20.24	20.25	19.21	19.39
7781	NASDAQ	BOOM	Mon, Apr 24, 2023	20.21	20.95	20.21	20.63
7780	NASDAQ	BOOM	Fri, Apr 21, 2023	20.19	20.33	19.99	20.21
7779	NASDAQ	BOOM	Thu, Apr 20, 2023	19.93	20.24	19.56	20.17
7778	NASDAQ	BOOM	Wed, Apr 19, 2023	19.30	20.34	19.15	20.25
7777	NASDAQ	BOOM	Tue, Apr 18, 2023	19.64	19.98	19.13	19.62
7776	NASDAQ	BOOM	Mon, Apr 17, 2023	19.87	20.01	19.24	19.57
7775	NASDAQ	BOOM	Fri, Apr 14, 2023	20.10	20.60	19.53	19.63
7774	NASDAQ	BOOM	Thu, Apr 13, 2023	19.73	20.10	19.61	19.97
7773	NASDAQ	BOOM	Wed, Apr 12, 2023	20.54	20.81	19.55	19.64
7772	NASDAQ	BOOM	Tue, Apr 11, 2023	20.50	20.64	20.02	20.09
7771	NASDAQ	BOOM	Mon, Apr 10, 2023	20.12	20.67	20.06	20.23
7770	NASDAQ	BOOM	Thu, Apr 6, 2023	20.38	20.38	19.73	20.08
7769	NASDAQ	BOOM	Wed, Apr 5, 2023	20.83	21.01	19.85	20.12
7768	NASDAQ	BOOM	Tue, Apr 4, 2023	22.73	22.73	20.33	20.83
7767	NASDAQ	BOOM	Mon, Apr 3, 2023	22.34	23.35	22.34	22.75
7766	NASDAQ	BOOM	Fri, Mar 31, 2023	21.40	22.30	21.40	21.97
7765	NASDAQ	BOOM	Thu, Mar 30, 2023	21.70	21.70	21.03	21.27
7764	NASDAQ	BOOM	Wed, Mar 29, 2023	21.44	22.07	20.73	21.16
7763	NASDAQ	BOOM	Tue, Mar 28, 2023	21.01	21.61	21.01	21.16
7762	NASDAQ	BOOM	Mon, Mar 27, 2023	20.61	21.37	20.44	21.24
7761	NASDAQ	BOOM	Fri, Mar 24, 2023	19.94	20.62	19.79	20.21
7760	NASDAQ	BOOM	Thu, Mar 23, 2023	21.40	21.97	19.78	20.16
7759	NASDAQ	BOOM	Wed, Mar 22, 2023	21.80	22.98	21.20	21.23
7758	NASDAQ	BOOM	Tue, Mar 21, 2023	22.14	22.45	21.59	21.70
7757	NASDAQ	BOOM	Mon, Mar 20, 2023	21.38	22.24	21.38	21.47
7756	NASDAQ	BOOM	Fri, Mar 17, 2023	21.18	21.44	20.54	21.02
7755	NASDAQ	BOOM	Thu, Mar 16, 2023	20.67	22.02	20.49	21.59
7754	NASDAQ	BOOM	Wed, Mar 15, 2023	20.88	21.21	20.41	20.97
7753	NASDAQ	BOOM	Tue, Mar 14, 2023	21.97	22.76	21.77	22.00
7752	NASDAQ	BOOM	Mon, Mar 13, 2023	22.49	22.53	20.92	21.18
7751	NASDAQ	BOOM	Fri, Mar 10, 2023	23.98	24.54	22.68	23.25
7750	NASDAQ	BOOM	Thu, Mar 9, 2023	25.10	25.67	24.14	24.20
7749	NASDAQ	BOOM	Wed, Mar 8, 2023	26.31	27.20	24.80	25.02
7748	NASDAQ	BOOM	Tue, Mar 7, 2023	26.11	26.82	25.79	26.47
7747	NASDAQ	BOOM	Mon, Mar 6, 2023	27.05	27.30	25.68	26.11
7746	NASDAQ	BOOM	Fri, Mar 3, 2023	26.97	27.61	26.67	27.08
7745	NASDAQ	BOOM	Thu, Mar 2, 2023	26.05	27.16	25.77	27.00
7744	NASDAQ	BOOM	Wed, Mar 1, 2023	26.57	27.03	25.56	26.34
7743	NASDAQ	BOOM	Tue, Feb 28, 2023	26.22	28.01	25.73	26.77
7742	NASDAQ	BOOM	Mon, Feb 27, 2023	25.90	26.25	25.16	25.95
7741	NASDAQ	BOOM	Fri, Feb 24, 2023	24.06	25.82	24.00	25.13
7740	NASDAQ	BOOM	Thu, Feb 23, 2023	25.09	26.09	25.00	26.09
7739	NASDAQ	BOOM	Wed, Feb 22, 2023	23.96	25.40	23.88	24.90
7738	NASDAQ	BOOM	Tue, Feb 21, 2023	25.50	25.84	23.85	23.92
7737	NASDAQ	BOOM	Fri, Feb 17, 2023	25.69	26.02	25.26	25.84
7736	NASDAQ	BOOM	Thu, Feb 16, 2023	26.30	26.62	25.65	25.85
7735	NASDAQ	BOOM	Wed, Feb 15, 2023	25.29	26.08	24.56	26.07
7734	NASDAQ	BOOM	Tue, Feb 14, 2023	25.36	26.12	24.76	25.67
7733	NASDAQ	BOOM	Mon, Feb 13, 2023	24.98	26.16	24.55	25.70
7732	NASDAQ	BOOM	Fri, Feb 10, 2023	25.35	25.65	24.76	25.11
7731	NASDAQ	BOOM	Thu, Feb 9, 2023	25.90	25.90	24.92	25.25
7730	NASDAQ	BOOM	Wed, Feb 8, 2023	25.87	26.30	24.86	25.88
7729	NASDAQ	BOOM	Tue, Feb 7, 2023	25.53	26.35	25.30	25.87
7728	NASDAQ	BOOM	Mon, Feb 6, 2023	25.32	25.90	24.48	25.56
7727	NASDAQ	BOOM	Fri, Feb 3, 2023	24.77	26.39	24.77	25.39
7726	NASDAQ	BOOM	Thu, Feb 2, 2023	23.80	25.16	22.75	25.10
7725	NASDAQ	BOOM	Wed, Feb 1, 2023	22.74	24.50	22.47	23.95
7724	NASDAQ	BOOM	Tue, Jan 31, 2023	21.13	22.80	21.13	22.74
7723	NASDAQ	BOOM	Mon, Jan 30, 2023	20.83	21.28	20.78	21.12
7722	NASDAQ	BOOM	Fri, Jan 27, 2023	21.45	21.66	20.69	21.34
7721	NASDAQ	BOOM	Thu, Jan 26, 2023	21.07	21.56	20.45	21.54
7720	NASDAQ	BOOM	Wed, Jan 25, 2023	20.23	20.84	19.70	20.71
7719	NASDAQ	BOOM	Tue, Jan 24, 2023	21.34	21.34	20.39	20.43
7718	NASDAQ	BOOM	Mon, Jan 23, 2023	22.14	22.91	21.28	21.40
7717	NASDAQ	BOOM	Fri, Jan 20, 2023	21.50	22.18	20.88	22.03
7716	NASDAQ	BOOM	Thu, Jan 19, 2023	21.04	21.87	20.79	21.23
7715	NASDAQ	BOOM	Wed, Jan 18, 2023	22.30	22.99	20.95	21.10
7714	NASDAQ	BOOM	Tue, Jan 17, 2023	21.51	22.02	20.90	21.95
7713	NASDAQ	BOOM	Fri, Jan 13, 2023	22.18	22.23	20.88	21.81
7712	NASDAQ	BOOM	Thu, Jan 12, 2023	20.77	22.34	20.77	21.99
7711	NASDAQ	BOOM	Wed, Jan 11, 2023	19.98	20.57	19.70	20.54
7710	NASDAQ	BOOM	Tue, Jan 10, 2023	19.17	19.91	18.87	19.82
7709	NASDAQ	BOOM	Mon, Jan 9, 2023	19.40	19.94	19.15	19.19
7708	NASDAQ	BOOM	Fri, Jan 6, 2023	18.54	19.37	18.51	19.01
7707	NASDAQ	BOOM	Thu, Jan 5, 2023	18.03	18.77	17.71	18.28
7706	NASDAQ	BOOM	Wed, Jan 4, 2023	17.58	18.15	17.37	18.02
7705	NASDAQ	BOOM	Tue, Jan 3, 2023	19.43	19.77	17.71	17.74
7704	NASDAQ	BOOM	Fri, Dec 30, 2022	19.77	20.30	19.34	19.44
7703	NASDAQ	BOOM	Thu, Dec 29, 2022	18.54	20.22	18.54	20.07
7702	NASDAQ	BOOM	Wed, Dec 28, 2022	18.36	18.78	17.82	18.57
7701	NASDAQ	BOOM	Tue, Dec 27, 2022	17.51	18.60	17.08	18.41
7700	NASDAQ	BOOM	Fri, Dec 23, 2022	16.67	17.40	16.42	17.35
7699	NASDAQ	BOOM	Thu, Dec 22, 2022	16.07	16.52	14.82	16.47
7698	NASDAQ	BOOM	Wed, Dec 21, 2022	16.21	16.21	15.76	15.89
7697	NASDAQ	BOOM	Tue, Dec 20, 2022	15.79	16.24	15.45	15.90
7696	NASDAQ	BOOM	Mon, Dec 19, 2022	16.08	16.38	15.42	15.59
7695	NASDAQ	BOOM	Fri, Dec 16, 2022	16.20	16.47	15.72	16.14
7694	NASDAQ	BOOM	Thu, Dec 15, 2022	16.63	17.03	16.58	16.59
7693	NASDAQ	BOOM	Wed, Dec 14, 2022	17.14	17.33	16.77	16.98
7692	NASDAQ	BOOM	Tue, Dec 13, 2022	16.27	17.43	16.27	17.00
7691	NASDAQ	BOOM	Mon, Dec 12, 2022	15.94	16.35	15.80	15.99
7690	NASDAQ	BOOM	Fri, Dec 9, 2022	16.66	17.07	15.82	15.88
7689	NASDAQ	BOOM	Thu, Dec 8, 2022	17.27	17.31	16.79	16.91
7688	NASDAQ	BOOM	Wed, Dec 7, 2022	16.88	17.11	16.60	16.80
7687	NASDAQ	BOOM	Tue, Dec 6, 2022	17.50	17.71	16.91	16.96
7686	NASDAQ	BOOM	Mon, Dec 5, 2022	18.70	18.90	17.44	17.50
7685	NASDAQ	BOOM	Fri, Dec 2, 2022	18.34	18.79	18.23	18.47
7684	NASDAQ	BOOM	Thu, Dec 1, 2022	18.62	18.99	18.28	18.64
7683	NASDAQ	BOOM	Wed, Nov 30, 2022	18.16	18.55	17.51	18.39
7682	NASDAQ	BOOM	Tue, Nov 29, 2022	17.91	18.13	17.49	17.84
7681	NASDAQ	BOOM	Mon, Nov 28, 2022	17.71	18.19	17.49	17.66
7680	NASDAQ	BOOM	Fri, Nov 25, 2022	17.73	18.41	17.64	18.06
7679	NASDAQ	BOOM	Wed, Nov 23, 2022	18.14	18.21	17.37	17.73
7678	NASDAQ	BOOM	Tue, Nov 22, 2022	18.67	18.93	18.15	18.27
7677	NASDAQ	BOOM	Mon, Nov 21, 2022	19.12	19.23	18.09	18.36
7676	NASDAQ	BOOM	Fri, Nov 18, 2022	20.39	21.05	19.40	19.47
7675	NASDAQ	BOOM	Thu, Nov 17, 2022	19.92	20.46	19.62	20.28
7674	NASDAQ	BOOM	Wed, Nov 16, 2022	20.14	20.36	19.69	20.20
7673	NASDAQ	BOOM	Tue, Nov 15, 2022	21.29	21.29	20.32	20.41
7672	NASDAQ	BOOM	Mon, Nov 14, 2022	21.51	22.21	20.60	20.95
7671	NASDAQ	BOOM	Fri, Nov 11, 2022	22.09	22.48	21.35	21.65
7670	NASDAQ	BOOM	Thu, Nov 10, 2022	21.06	21.64	20.33	21.50
7669	NASDAQ	BOOM	Wed, Nov 9, 2022	20.81	21.22	20.27	20.34
7668	NASDAQ	BOOM	Tue, Nov 8, 2022	20.75	21.65	20.22	21.25
7667	NASDAQ	BOOM	Mon, Nov 7, 2022	22.25	23.46	20.93	20.98
7666	NASDAQ	BOOM	Fri, Nov 4, 2022	19.42	23.98	18.95	21.47
7665	NASDAQ	BOOM	Thu, Nov 3, 2022	20.55	21.31	19.55	19.58
7664	NASDAQ	BOOM	Wed, Nov 2, 2022	21.63	22.44	20.80	20.91
7663	NASDAQ	BOOM	Tue, Nov 1, 2022	22.26	22.29	21.25	21.63
7662	NASDAQ	BOOM	Mon, Oct 31, 2022	20.68	22.02	20.68	21.64
7661	NASDAQ	BOOM	Fri, Oct 28, 2022	19.53	21.00	19.53	20.81
7660	NASDAQ	BOOM	Thu, Oct 27, 2022	20.41	20.69	18.72	19.47
7659	NASDAQ	BOOM	Wed, Oct 26, 2022	19.75	20.98	19.18	20.22
7658	NASDAQ	BOOM	Tue, Oct 25, 2022	19.12	19.91	19.12	19.61
7657	NASDAQ	BOOM	Mon, Oct 24, 2022	19.45	19.46	18.01	19.27
7656	NASDAQ	BOOM	Fri, Oct 21, 2022	18.46	19.34	18.34	19.25
7655	NASDAQ	BOOM	Thu, Oct 20, 2022	19.04	19.34	17.86	18.18
7654	NASDAQ	BOOM	Wed, Oct 19, 2022	17.28	19.10	17.15	18.64
7653	NASDAQ	BOOM	Tue, Oct 18, 2022	17.08	17.62	16.78	17.49
7652	NASDAQ	BOOM	Mon, Oct 17, 2022	16.44	17.12	16.35	16.78
7651	NASDAQ	BOOM	Fri, Oct 14, 2022	17.44	17.44	16.01	16.10
7650	NASDAQ	BOOM	Thu, Oct 13, 2022	16.44	17.57	16.44	17.43
7649	NASDAQ	BOOM	Wed, Oct 12, 2022	16.82	16.82	16.12	16.70
7648	NASDAQ	BOOM	Tue, Oct 11, 2022	17.07	17.26	16.58	16.78
7647	NASDAQ	BOOM	Mon, Oct 10, 2022	16.97	18.03	16.78	17.44
7646	NASDAQ	BOOM	Fri, Oct 7, 2022	18.44	18.44	16.90	16.96
7645	NASDAQ	BOOM	Thu, Oct 6, 2022	18.18	18.68	17.94	18.55
7644	NASDAQ	BOOM	Wed, Oct 5, 2022	18.21	18.80	18.16	18.50
7643	NASDAQ	BOOM	Tue, Oct 4, 2022	17.71	18.64	17.71	18.60
7642	NASDAQ	BOOM	Mon, Oct 3, 2022	16.42	17.51	16.38	17.37
7641	NASDAQ	BOOM	Fri, Sep 30, 2022	15.54	17.00	15.31	15.98
7640	NASDAQ	BOOM	Thu, Sep 29, 2022	14.92	15.65	13.95	15.63
7639	NASDAQ	BOOM	Wed, Sep 28, 2022	15.91	15.91	14.83	15.01
7638	NASDAQ	BOOM	Tue, Sep 27, 2022	16.10	16.55	15.69	15.77
7637	NASDAQ	BOOM	Mon, Sep 26, 2022	16.19	16.44	15.30	15.75
7636	NASDAQ	BOOM	Fri, Sep 23, 2022	16.67	17.16	16.02	16.28
7635	NASDAQ	BOOM	Thu, Sep 22, 2022	18.12	18.31	17.59	17.64
7634	NASDAQ	BOOM	Wed, Sep 21, 2022	19.84	20.23	18.02	18.05
7633	NASDAQ	BOOM	Tue, Sep 20, 2022	18.80	20.37	18.57	19.48
7632	NASDAQ	BOOM	Mon, Sep 19, 2022	18.73	19.43	18.43	18.47
7631	NASDAQ	BOOM	Fri, Sep 16, 2022	18.72	19.48	18.28	19.26
7630	NASDAQ	BOOM	Thu, Sep 15, 2022	18.46	19.33	17.65	18.75
7629	NASDAQ	BOOM	Wed, Sep 14, 2022	17.40	18.85	17.40	18.51
7628	NASDAQ	BOOM	Tue, Sep 13, 2022	18.38	19.03	16.90	17.07
7627	NASDAQ	BOOM	Mon, Sep 12, 2022	19.77	20.08	18.92	19.11
7626	NASDAQ	BOOM	Fri, Sep 9, 2022	19.65	20.19	18.92	19.77
7625	NASDAQ	BOOM	Thu, Sep 8, 2022	19.58	19.58	18.75	19.08
7624	NASDAQ	BOOM	Wed, Sep 7, 2022	18.72	19.57	18.22	19.48
7623	NASDAQ	BOOM	Tue, Sep 6, 2022	21.62	21.79	18.64	19.23
7622	NASDAQ	BOOM	Fri, Sep 2, 2022	22.11	22.70	21.20	21.58
7621	NASDAQ	BOOM	Thu, Sep 1, 2022	21.88	22.48	20.63	21.45
7620	NASDAQ	BOOM	Wed, Aug 31, 2022	22.24	23.05	21.80	22.32
7619	NASDAQ	BOOM	Tue, Aug 30, 2022	23.86	23.95	22.49	22.65
7618	NASDAQ	BOOM	Mon, Aug 29, 2022	23.99	24.97	23.99	24.21
7617	NASDAQ	BOOM	Fri, Aug 26, 2022	25.16	25.45	23.80	24.18
7616	NASDAQ	BOOM	Thu, Aug 25, 2022	24.26	25.52	24.25	25.26
7615	NASDAQ	BOOM	Wed, Aug 24, 2022	24.01	24.18	23.71	24.00
7614	NASDAQ	BOOM	Tue, Aug 23, 2022	24.69	25.40	23.81	24.19
7613	NASDAQ	BOOM	Mon, Aug 22, 2022	24.35	24.54	23.56	24.20
7612	NASDAQ	BOOM	Fri, Aug 19, 2022	26.59	26.92	24.26	24.65
7611	NASDAQ	BOOM	Thu, Aug 18, 2022	26.94	27.32	26.54	27.04
7610	NASDAQ	BOOM	Wed, Aug 17, 2022	24.37	27.09	23.88	26.36
7609	NASDAQ	BOOM	Tue, Aug 16, 2022	23.18	24.09	22.95	24.00
7608	NASDAQ	BOOM	Mon, Aug 15, 2022	22.60	23.00	22.00	22.49
7607	NASDAQ	BOOM	Fri, Aug 12, 2022	22.87	23.59	22.70	23.40
7606	NASDAQ	BOOM	Thu, Aug 11, 2022	22.91	23.49	22.56	22.88
7605	NASDAQ	BOOM	Wed, Aug 10, 2022	23.28	23.50	22.50	22.56
7604	NASDAQ	BOOM	Tue, Aug 9, 2022	23.10	23.59	22.80	23.02
7603	NASDAQ	BOOM	Mon, Aug 8, 2022	22.18	23.14	21.80	22.85
7602	NASDAQ	BOOM	Fri, Aug 5, 2022	22.10	22.77	21.05	21.75
7601	NASDAQ	BOOM	Thu, Aug 4, 2022	20.42	21.32	20.34	20.70
7600	NASDAQ	BOOM	Wed, Aug 3, 2022	20.87	20.87	19.88	20.45
7599	NASDAQ	BOOM	Tue, Aug 2, 2022	21.69	21.83	20.54	20.55
7598	NASDAQ	BOOM	Mon, Aug 1, 2022	22.20	22.29	20.93	21.71
7597	NASDAQ	BOOM	Fri, Jul 29, 2022	21.15	23.12	20.78	22.76
7596	NASDAQ	BOOM	Thu, Jul 28, 2022	21.24	21.30	20.60	20.71
7595	NASDAQ	BOOM	Wed, Jul 27, 2022	20.36	21.07	20.26	20.90
7594	NASDAQ	BOOM	Tue, Jul 26, 2022	20.27	20.29	19.76	20.21
7593	NASDAQ	BOOM	Mon, Jul 25, 2022	19.64	20.34	19.30	20.06
7592	NASDAQ	BOOM	Fri, Jul 22, 2022	19.49	20.05	19.08	19.49
7591	NASDAQ	BOOM	Thu, Jul 21, 2022	19.55	19.65	19.11	19.52
7590	NASDAQ	BOOM	Wed, Jul 20, 2022	20.53	20.53	19.52	20.07
7589	NASDAQ	BOOM	Tue, Jul 19, 2022	19.32	20.52	19.32	20.44
7588	NASDAQ	BOOM	Mon, Jul 18, 2022	18.68	19.75	18.31	19.08
7587	NASDAQ	BOOM	Fri, Jul 15, 2022	18.11	18.44	17.40	17.95
7586	NASDAQ	BOOM	Thu, Jul 14, 2022	16.18	17.52	16.08	17.43
7585	NASDAQ	BOOM	Wed, Jul 13, 2022	17.56	18.20	16.86	16.94
7584	NASDAQ	BOOM	Tue, Jul 12, 2022	18.31	19.33	17.83	18.01
7583	NASDAQ	BOOM	Mon, Jul 11, 2022	19.00	19.71	19.00	19.04
7582	NASDAQ	BOOM	Fri, Jul 8, 2022	18.91	19.44	18.41	19.30
7581	NASDAQ	BOOM	Thu, Jul 7, 2022	17.07	18.59	17.07	18.48
7580	NASDAQ	BOOM	Wed, Jul 6, 2022	17.48	17.55	15.87	16.51
7579	NASDAQ	BOOM	Tue, Jul 5, 2022	17.54	18.03	16.51	17.50
7578	NASDAQ	BOOM	Fri, Jul 1, 2022	17.95	18.69	17.27	18.21
7577	NASDAQ	BOOM	Thu, Jun 30, 2022	17.83	18.66	17.30	18.03
7576	NASDAQ	BOOM	Wed, Jun 29, 2022	19.53	19.53	18.01	18.21
7575	NASDAQ	BOOM	Tue, Jun 28, 2022	19.89	20.69	19.15	19.44
7574	NASDAQ	BOOM	Mon, Jun 27, 2022	19.50	19.87	18.39	19.53
7573	NASDAQ	BOOM	Fri, Jun 24, 2022	17.43	19.07	17.08	18.87
7572	NASDAQ	BOOM	Thu, Jun 23, 2022	19.32	19.32	16.67	17.20
7571	NASDAQ	BOOM	Wed, Jun 22, 2022	18.82	19.39	18.71	19.06
7570	NASDAQ	BOOM	Tue, Jun 21, 2022	17.93	20.33	17.61	19.81
7569	NASDAQ	BOOM	Fri, Jun 17, 2022	18.94	19.18	17.45	17.52
7568	NASDAQ	BOOM	Thu, Jun 16, 2022	21.56	21.56	18.95	19.09
7567	NASDAQ	BOOM	Wed, Jun 15, 2022	22.46	22.78	21.56	22.05
7566	NASDAQ	BOOM	Tue, Jun 14, 2022	24.06	25.40	22.00	22.48
7565	NASDAQ	BOOM	Mon, Jun 13, 2022	24.59	24.59	22.96	23.55
7564	NASDAQ	BOOM	Fri, Jun 10, 2022	26.39	26.55	24.39	25.59
7563	NASDAQ	BOOM	Thu, Jun 9, 2022	27.52	28.25	26.70	26.78
7562	NASDAQ	BOOM	Wed, Jun 8, 2022	30.59	30.59	27.28	27.74
7561	NASDAQ	BOOM	Tue, Jun 7, 2022	30.09	31.36	29.33	30.31
7560	NASDAQ	BOOM	Mon, Jun 6, 2022	29.76	30.87	29.74	30.44
7559	NASDAQ	BOOM	Fri, Jun 3, 2022	28.79	29.65	28.41	29.61
7558	NASDAQ	BOOM	Thu, Jun 2, 2022	29.00	29.55	28.40	28.57
7557	NASDAQ	BOOM	Wed, Jun 1, 2022	27.60	29.07	27.44	28.92
7556	NASDAQ	BOOM	Tue, May 31, 2022	27.95	29.33	27.18	27.67
7555	NASDAQ	BOOM	Fri, May 27, 2022	26.90	28.00	26.90	27.74
7554	NASDAQ	BOOM	Thu, May 26, 2022	27.36	27.61	26.55	27.02
7553	NASDAQ	BOOM	Wed, May 25, 2022	26.40	27.57	25.92	27.36
7552	NASDAQ	BOOM	Tue, May 24, 2022	25.72	26.24	24.98	26.04
7551	NASDAQ	BOOM	Mon, May 23, 2022	26.22	26.77	25.98	26.06
7550	NASDAQ	BOOM	Fri, May 20, 2022	25.21	26.14	25.00	26.05
7549	NASDAQ	BOOM	Thu, May 19, 2022	24.44	25.67	24.31	24.97
7548	NASDAQ	BOOM	Wed, May 18, 2022	24.66	25.65	24.05	24.97
7547	NASDAQ	BOOM	Tue, May 17, 2022	23.56	25.55	23.20	24.78
7546	NASDAQ	BOOM	Mon, May 16, 2022	21.50	23.18	21.50	22.99
7545	NASDAQ	BOOM	Fri, May 13, 2022	21.91	22.47	21.26	21.66
7544	NASDAQ	BOOM	Thu, May 12, 2022	21.01	22.29	20.84	21.72
7543	NASDAQ	BOOM	Wed, May 11, 2022	22.24	22.90	21.23	21.55
7542	NASDAQ	BOOM	Tue, May 10, 2022	23.52	23.52	20.32	21.97
7541	NASDAQ	BOOM	Mon, May 9, 2022	25.29	26.13	23.32	23.40
7540	NASDAQ	BOOM	Fri, May 6, 2022	23.91	26.38	22.40	25.41
7539	NASDAQ	BOOM	Thu, May 5, 2022	22.20	22.51	20.58	21.30
7538	NASDAQ	BOOM	Wed, May 4, 2022	20.44	22.71	20.16	22.45
7537	NASDAQ	BOOM	Tue, May 3, 2022	19.50	20.99	19.40	20.16
7536	NASDAQ	BOOM	Mon, May 2, 2022	19.90	20.37	18.74	19.50
7535	NASDAQ	BOOM	Fri, Apr 29, 2022	21.91	22.13	19.81	19.99
7534	NASDAQ	BOOM	Thu, Apr 28, 2022	21.98	22.30	21.38	21.77
7533	NASDAQ	BOOM	Wed, Apr 27, 2022	21.86	21.99	21.26	21.69
7532	NASDAQ	BOOM	Tue, Apr 26, 2022	23.01	23.36	21.86	21.89
7531	NASDAQ	BOOM	Mon, Apr 25, 2022	23.17	23.78	21.60	23.26
7530	NASDAQ	BOOM	Fri, Apr 22, 2022	25.69	26.28	23.70	23.92
7529	NASDAQ	BOOM	Thu, Apr 21, 2022	28.18	28.27	25.87	26.08
7528	NASDAQ	BOOM	Wed, Apr 20, 2022	29.26	29.26	27.37	27.79
7527	NASDAQ	BOOM	Tue, Apr 19, 2022	28.15	29.40	28.04	28.93
7526	NASDAQ	BOOM	Mon, Apr 18, 2022	28.22	28.92	27.93	28.25
7525	NASDAQ	BOOM	Thu, Apr 14, 2022	28.02	28.45	27.63	28.36
7524	NASDAQ	BOOM	Wed, Apr 13, 2022	27.71	28.34	27.17	28.01
7523	NASDAQ	BOOM	Tue, Apr 12, 2022	26.66	27.69	26.56	27.50
7522	NASDAQ	BOOM	Mon, Apr 11, 2022	27.24	27.55	26.24	26.47
7521	NASDAQ	BOOM	Fri, Apr 8, 2022	28.10	28.74	27.37	27.61
7520	NASDAQ	BOOM	Thu, Apr 7, 2022	29.18	29.54	27.22	27.95
7519	NASDAQ	BOOM	Wed, Apr 6, 2022	31.11	31.11	28.76	29.23
7518	NASDAQ	BOOM	Tue, Apr 5, 2022	33.08	33.70	30.95	30.95
7517	NASDAQ	BOOM	Mon, Apr 4, 2022	32.05	32.94	31.56	32.70
7516	NASDAQ	BOOM	Fri, Apr 1, 2022	30.80	32.18	30.58	32.11
7515	NASDAQ	BOOM	Thu, Mar 31, 2022	30.18	31.08	29.86	30.50
7514	NASDAQ	BOOM	Wed, Mar 30, 2022	32.04	32.60	30.46	30.50
7513	NASDAQ	BOOM	Tue, Mar 29, 2022	30.93	32.31	30.34	31.58
7512	NASDAQ	BOOM	Mon, Mar 28, 2022	32.29	32.29	30.31	31.29
7511	NASDAQ	BOOM	Fri, Mar 25, 2022	30.23	32.50	30.23	31.93
7510	NASDAQ	BOOM	Thu, Mar 24, 2022	31.46	32.03	29.58	30.69
7509	NASDAQ	BOOM	Wed, Mar 23, 2022	32.27	32.63	31.37	31.41
7508	NASDAQ	BOOM	Tue, Mar 22, 2022	33.50	33.82	31.90	32.07
7507	NASDAQ	BOOM	Mon, Mar 21, 2022	35.41	35.70	33.43	33.60
7506	NASDAQ	BOOM	Fri, Mar 18, 2022	34.58	35.18	34.17	34.79
7505	NASDAQ	BOOM	Thu, Mar 17, 2022	33.54	35.97	33.46	35.25
7504	NASDAQ	BOOM	Wed, Mar 16, 2022	33.22	33.79	32.50	33.28
7503	NASDAQ	BOOM	Tue, Mar 15, 2022	32.11	33.41	30.01	33.08
7502	NASDAQ	BOOM	Mon, Mar 14, 2022	32.92	33.74	32.62	33.12
7501	NASDAQ	BOOM	Fri, Mar 11, 2022	32.19	33.49	31.84	33.10
7500	NASDAQ	BOOM	Thu, Mar 10, 2022	30.80	32.84	30.80	32.62
7499	NASDAQ	BOOM	Wed, Mar 9, 2022	29.49	31.13	29.25	30.86
7498	NASDAQ	BOOM	Tue, Mar 8, 2022	28.50	31.71	28.43	29.77
7497	NASDAQ	BOOM	Mon, Mar 7, 2022	26.85	29.49	26.85	28.25
7496	NASDAQ	BOOM	Fri, Mar 4, 2022	26.19	27.18	26.07	26.89
7495	NASDAQ	BOOM	Thu, Mar 3, 2022	27.51	27.74	26.22	26.56
7494	NASDAQ	BOOM	Wed, Mar 2, 2022	27.64	28.19	27.48	27.69
7493	NASDAQ	BOOM	Tue, Mar 1, 2022	29.00	29.19	26.73	27.09
7492	NASDAQ	BOOM	Mon, Feb 28, 2022	31.63	32.10	29.29	29.40
7491	NASDAQ	BOOM	Fri, Feb 25, 2022	35.11	35.68	31.73	31.97
7490	NASDAQ	BOOM	Thu, Feb 24, 2022	33.38	35.32	32.96	35.10
7489	NASDAQ	BOOM	Wed, Feb 23, 2022	34.48	34.89	33.56	33.73
7488	NASDAQ	BOOM	Tue, Feb 22, 2022	35.69	35.96	33.96	34.07
7487	NASDAQ	BOOM	Fri, Feb 18, 2022	35.51	36.75	34.78	35.20
7486	NASDAQ	BOOM	Thu, Feb 17, 2022	36.89	37.40	35.80	36.03
7485	NASDAQ	BOOM	Wed, Feb 16, 2022	37.48	38.40	36.77	37.16
7484	NASDAQ	BOOM	Tue, Feb 15, 2022	35.78	37.43	35.74	37.27
7483	NASDAQ	BOOM	Mon, Feb 14, 2022	37.05	37.21	35.69	36.16
7482	NASDAQ	BOOM	Fri, Feb 11, 2022	36.58	37.68	36.45	37.02
7481	NASDAQ	BOOM	Thu, Feb 10, 2022	36.03	37.56	35.88	36.20
7480	NASDAQ	BOOM	Wed, Feb 9, 2022	36.68	37.18	36.26	36.54
7479	NASDAQ	BOOM	Tue, Feb 8, 2022	36.92	36.92	35.90	36.26
7478	NASDAQ	BOOM	Mon, Feb 7, 2022	37.34	37.75	36.63	36.89
7477	NASDAQ	BOOM	Fri, Feb 4, 2022	37.02	37.84	36.17	37.35
7476	NASDAQ	BOOM	Thu, Feb 3, 2022	38.50	38.99	36.61	36.75
7475	NASDAQ	BOOM	Wed, Feb 2, 2022	40.59	41.12	38.67	38.89
7474	NASDAQ	BOOM	Tue, Feb 1, 2022	40.07	41.48	39.88	40.62
7473	NASDAQ	BOOM	Mon, Jan 31, 2022	38.90	40.53	38.53	40.34
7472	NASDAQ	BOOM	Fri, Jan 28, 2022	39.25	39.79	38.03	39.15
7471	NASDAQ	BOOM	Thu, Jan 27, 2022	41.55	42.06	39.01	39.39
7470	NASDAQ	BOOM	Wed, Jan 26, 2022	42.74	42.74	39.85	40.87
7469	NASDAQ	BOOM	Tue, Jan 25, 2022	41.02	42.65	40.19	41.94
7468	NASDAQ	BOOM	Mon, Jan 24, 2022	39.47	41.72	38.69	41.53
7467	NASDAQ	BOOM	Fri, Jan 21, 2022	41.01	42.38	40.44	40.65
7466	NASDAQ	BOOM	Thu, Jan 20, 2022	42.56	44.72	41.57	41.78
7465	NASDAQ	BOOM	Wed, Jan 19, 2022	44.61	44.99	42.52	42.68
7464	NASDAQ	BOOM	Tue, Jan 18, 2022	46.82	47.01	44.44	44.45
7463	NASDAQ	BOOM	Fri, Jan 14, 2022	43.49	46.72	43.49	46.58
7462	NASDAQ	BOOM	Thu, Jan 13, 2022	44.19	45.59	43.51	43.70
7461	NASDAQ	BOOM	Wed, Jan 12, 2022	44.64	44.95	43.50	44.09
7460	NASDAQ	BOOM	Tue, Jan 11, 2022	43.30	44.73	42.26	44.40
7459	NASDAQ	BOOM	Mon, Jan 10, 2022	42.96	43.64	42.03	43.15
7458	NASDAQ	BOOM	Fri, Jan 7, 2022	42.74	43.63	42.50	43.15
7457	NASDAQ	BOOM	Thu, Jan 6, 2022	43.06	44.02	42.41	42.84
7456	NASDAQ	BOOM	Wed, Jan 5, 2022	44.43	45.11	42.12	42.20
7455	NASDAQ	BOOM	Tue, Jan 4, 2022	43.47	44.41	43.00	44.25
7454	NASDAQ	BOOM	Mon, Jan 3, 2022	39.97	43.05	39.97	42.90
7453	NASDAQ	BOOM	Fri, Dec 31, 2021	40.29	40.99	39.52	39.61
7452	NASDAQ	BOOM	Thu, Dec 30, 2021	39.79	40.58	39.60	40.34
7451	NASDAQ	BOOM	Wed, Dec 29, 2021	39.68	40.30	39.07	39.57
7450	NASDAQ	BOOM	Tue, Dec 28, 2021	41.16	41.16	39.07	39.91
7449	NASDAQ	BOOM	Mon, Dec 27, 2021	40.69	41.30	40.15	40.62
7448	NASDAQ	BOOM	Thu, Dec 23, 2021	40.03	41.49	39.73	40.82
7447	NASDAQ	BOOM	Wed, Dec 22, 2021	39.58	40.10	38.85	39.38
7446	NASDAQ	BOOM	Tue, Dec 21, 2021	37.15	39.88	37.15	39.88
7445	NASDAQ	BOOM	Mon, Dec 20, 2021	37.30	37.39	35.06	36.34
7444	NASDAQ	BOOM	Fri, Dec 17, 2021	37.33	39.00	36.30	38.59
7443	NASDAQ	BOOM	Thu, Dec 16, 2021	36.74	38.09	36.59	37.23
7442	NASDAQ	BOOM	Wed, Dec 15, 2021	36.54	37.07	34.46	36.27
7441	NASDAQ	BOOM	Tue, Dec 14, 2021	37.97	38.64	36.69	36.69
7440	NASDAQ	BOOM	Mon, Dec 13, 2021	38.75	38.75	37.19	37.42
7439	NASDAQ	BOOM	Fri, Dec 10, 2021	39.68	39.68	38.62	39.20
7438	NASDAQ	BOOM	Thu, Dec 9, 2021	38.30	39.35	37.97	39.00
7437	NASDAQ	BOOM	Wed, Dec 8, 2021	38.35	39.18	37.98	38.66
7436	NASDAQ	BOOM	Tue, Dec 7, 2021	38.91	39.93	37.98	38.30
7435	NASDAQ	BOOM	Mon, Dec 6, 2021	36.19	38.42	35.76	38.37
7434	NASDAQ	BOOM	Fri, Dec 3, 2021	37.23	37.50	35.47	35.52
7433	NASDAQ	BOOM	Thu, Dec 2, 2021	35.50	36.97	34.83	36.82
7432	NASDAQ	BOOM	Wed, Dec 1, 2021	37.43	38.49	35.31	35.51
7431	NASDAQ	BOOM	Tue, Nov 30, 2021	37.03	37.80	36.18	36.50
7430	NASDAQ	BOOM	Mon, Nov 29, 2021	37.67	37.67	36.50	37.04
7429	NASDAQ	BOOM	Fri, Nov 26, 2021	36.59	37.12	35.50	37.04
7428	NASDAQ	BOOM	Wed, Nov 24, 2021	38.69	39.62	38.50	38.63
7427	NASDAQ	BOOM	Tue, Nov 23, 2021	39.45	40.46	38.92	39.32
7426	NASDAQ	BOOM	Mon, Nov 22, 2021	38.28	39.66	37.90	38.71
7425	NASDAQ	BOOM	Fri, Nov 19, 2021	39.14	40.15	37.60	38.09
7424	NASDAQ	BOOM	Thu, Nov 18, 2021	40.51	40.63	39.52	40.17
7423	NASDAQ	BOOM	Wed, Nov 17, 2021	42.01	42.71	40.43	40.76
7422	NASDAQ	BOOM	Tue, Nov 16, 2021	42.20	42.99	41.29	42.52
7421	NASDAQ	BOOM	Mon, Nov 15, 2021	44.40	45.29	41.49	42.26
7420	NASDAQ	BOOM	Fri, Nov 12, 2021	43.82	43.99	42.35	42.50
7419	NASDAQ	BOOM	Thu, Nov 11, 2021	43.67	44.59	42.74	43.96
7418	NASDAQ	BOOM	Wed, Nov 10, 2021	45.33	45.52	43.31	43.71
7417	NASDAQ	BOOM	Tue, Nov 9, 2021	47.11	47.46	44.20	45.30
7416	NASDAQ	BOOM	Mon, Nov 8, 2021	43.88	47.40	43.51	47.22
7415	NASDAQ	BOOM	Fri, Nov 5, 2021	41.49	43.55	41.31	43.36
7414	NASDAQ	BOOM	Thu, Nov 4, 2021	41.90	42.40	40.27	40.65
7413	NASDAQ	BOOM	Wed, Nov 3, 2021	40.22	41.87	39.91	41.20
7412	NASDAQ	BOOM	Tue, Nov 2, 2021	40.65	41.19	39.86	40.74
7411	NASDAQ	BOOM	Mon, Nov 1, 2021	42.14	42.78	40.91	41.09
7410	NASDAQ	BOOM	Fri, Oct 29, 2021	42.44	42.49	41.75	41.78
7409	NASDAQ	BOOM	Thu, Oct 28, 2021	42.00	42.92	41.70	42.51
7408	NASDAQ	BOOM	Wed, Oct 27, 2021	42.73	43.39	41.20	41.67
7407	NASDAQ	BOOM	Tue, Oct 26, 2021	42.12	44.64	41.79	43.39
7406	NASDAQ	BOOM	Mon, Oct 25, 2021	41.85	42.53	41.65	41.83
7405	NASDAQ	BOOM	Fri, Oct 22, 2021	40.00	42.43	38.54	41.72
7404	NASDAQ	BOOM	Thu, Oct 21, 2021	38.83	39.55	37.11	39.23
7403	NASDAQ	BOOM	Wed, Oct 20, 2021	38.82	39.08	37.02	38.98
7402	NASDAQ	BOOM	Tue, Oct 19, 2021	38.26	39.79	37.29	39.06
7401	NASDAQ	BOOM	Mon, Oct 18, 2021	41.69	41.80	37.71	38.07
7400	NASDAQ	BOOM	Fri, Oct 15, 2021	41.40	41.63	40.79	41.55
7399	NASDAQ	BOOM	Thu, Oct 14, 2021	39.74	40.77	39.32	40.55
7398	NASDAQ	BOOM	Wed, Oct 13, 2021	41.54	41.54	39.17	39.37
7397	NASDAQ	BOOM	Tue, Oct 12, 2021	40.37	41.91	40.37	41.84
7396	NASDAQ	BOOM	Mon, Oct 11, 2021	40.50	41.46	40.44	40.46
7395	NASDAQ	BOOM	Fri, Oct 8, 2021	38.94	40.00	38.04	39.82
7394	NASDAQ	BOOM	Thu, Oct 7, 2021	37.79	39.05	36.44	38.73
7393	NASDAQ	BOOM	Wed, Oct 6, 2021	38.39	38.39	36.57	37.53
7392	NASDAQ	BOOM	Tue, Oct 5, 2021	39.59	40.78	38.83	39.09
7391	NASDAQ	BOOM	Mon, Oct 4, 2021	39.90	40.48	38.84	39.08
7390	NASDAQ	BOOM	Fri, Oct 1, 2021	37.19	39.63	37.19	39.49
7389	NASDAQ	BOOM	Thu, Sep 30, 2021	36.87	37.55	36.57	36.91
7388	NASDAQ	BOOM	Wed, Sep 29, 2021	37.33	37.33	36.45	36.84
7387	NASDAQ	BOOM	Tue, Sep 28, 2021	38.83	39.75	37.13	37.40
7386	NASDAQ	BOOM	Mon, Sep 27, 2021	37.57	38.96	37.57	38.49
7385	NASDAQ	BOOM	Fri, Sep 24, 2021	36.81	37.58	36.75	36.90
7384	NASDAQ	BOOM	Thu, Sep 23, 2021	36.22	37.22	36.22	36.75
7383	NASDAQ	BOOM	Wed, Sep 22, 2021	36.64	37.10	35.67	35.93
7382	NASDAQ	BOOM	Tue, Sep 21, 2021	37.98	38.27	35.77	35.91
7381	NASDAQ	BOOM	Mon, Sep 20, 2021	38.15	38.15	37.03	37.65
7380	NASDAQ	BOOM	Fri, Sep 17, 2021	39.58	40.13	38.92	39.38
7379	NASDAQ	BOOM	Thu, Sep 16, 2021	40.19	40.62	39.43	39.97
7378	NASDAQ	BOOM	Wed, Sep 15, 2021	40.60	41.80	39.97	40.42
7377	NASDAQ	BOOM	Tue, Sep 14, 2021	41.55	42.87	39.83	39.97
7376	NASDAQ	BOOM	Mon, Sep 13, 2021	40.67	42.60	40.67	41.25
7375	NASDAQ	BOOM	Fri, Sep 10, 2021	40.74	40.99	39.88	40.04
7374	NASDAQ	BOOM	Thu, Sep 9, 2021	39.60	40.72	39.60	40.30
7373	NASDAQ	BOOM	Wed, Sep 8, 2021	40.60	40.63	39.73	39.96
7372	NASDAQ	BOOM	Tue, Sep 7, 2021	39.91	41.45	39.91	40.57
7371	NASDAQ	BOOM	Fri, Sep 3, 2021	40.72	41.15	39.50	39.95
7370	NASDAQ	BOOM	Thu, Sep 2, 2021	41.21	41.81	40.66	40.78
7369	NASDAQ	BOOM	Wed, Sep 1, 2021	40.21	41.07	39.28	40.97
7368	NASDAQ	BOOM	Tue, Aug 31, 2021	39.95	41.84	39.72	40.17
7367	NASDAQ	BOOM	Mon, Aug 30, 2021	41.51	41.98	39.69	40.07
7366	NASDAQ	BOOM	Fri, Aug 27, 2021	38.86	42.19	38.86	41.34
7365	NASDAQ	BOOM	Thu, Aug 26, 2021	38.81	39.32	37.65	38.51
7364	NASDAQ	BOOM	Wed, Aug 25, 2021	39.35	39.56	38.92	39.12
7363	NASDAQ	BOOM	Tue, Aug 24, 2021	39.02	39.88	38.81	39.07
7362	NASDAQ	BOOM	Mon, Aug 23, 2021	37.71	39.12	37.71	38.54
7361	NASDAQ	BOOM	Fri, Aug 20, 2021	36.06	37.17	36.06	37.08
7360	NASDAQ	BOOM	Thu, Aug 19, 2021	36.99	37.58	35.61	36.56
7359	NASDAQ	BOOM	Wed, Aug 18, 2021	38.89	39.28	37.45	37.71
7358	NASDAQ	BOOM	Tue, Aug 17, 2021	39.08	39.99	38.19	38.75
7357	NASDAQ	BOOM	Mon, Aug 16, 2021	39.93	40.30	39.27	39.61
7356	NASDAQ	BOOM	Fri, Aug 13, 2021	41.96	42.34	40.31	40.46
7355	NASDAQ	BOOM	Thu, Aug 12, 2021	43.27	43.27	41.63	42.03
7354	NASDAQ	BOOM	Wed, Aug 11, 2021	43.29	43.56	42.09	43.25
7353	NASDAQ	BOOM	Tue, Aug 10, 2021	43.08	43.82	42.01	43.49
7352	NASDAQ	BOOM	Mon, Aug 9, 2021	42.62	42.99	41.68	42.48
7351	NASDAQ	BOOM	Fri, Aug 6, 2021	42.46	43.92	42.29	43.27
7350	NASDAQ	BOOM	Thu, Aug 5, 2021	42.10	42.97	41.58	41.78
7349	NASDAQ	BOOM	Wed, Aug 4, 2021	43.00	44.12	41.58	41.88
7348	NASDAQ	BOOM	Tue, Aug 3, 2021	43.08	43.91	42.01	43.60
7347	NASDAQ	BOOM	Mon, Aug 2, 2021	43.86	45.14	42.99	43.31
7346	NASDAQ	BOOM	Fri, Jul 30, 2021	44.63	45.44	43.00	43.77
7345	NASDAQ	BOOM	Thu, Jul 29, 2021	44.63	45.49	44.17	44.81
7344	NASDAQ	BOOM	Wed, Jul 28, 2021	44.26	44.31	43.38	43.83
7343	NASDAQ	BOOM	Tue, Jul 27, 2021	43.49	44.20	42.94	43.40
7342	NASDAQ	BOOM	Mon, Jul 26, 2021	42.14	45.10	42.14	43.49
7341	NASDAQ	BOOM	Fri, Jul 23, 2021	41.88	43.96	41.28	41.84
7340	NASDAQ	BOOM	Thu, Jul 22, 2021	50.53	50.76	46.52	47.17
7339	NASDAQ	BOOM	Wed, Jul 21, 2021	50.62	52.59	50.08	50.45
7338	NASDAQ	BOOM	Tue, Jul 20, 2021	48.24	50.30	48.19	49.84
7337	NASDAQ	BOOM	Mon, Jul 19, 2021	48.97	49.99	47.32	48.36
7336	NASDAQ	BOOM	Fri, Jul 16, 2021	52.29	52.69	50.19	50.79
7335	NASDAQ	BOOM	Thu, Jul 15, 2021	52.30	53.13	51.06	51.32
7334	NASDAQ	BOOM	Wed, Jul 14, 2021	56.07	57.18	52.55	52.82
7333	NASDAQ	BOOM	Tue, Jul 13, 2021	57.14	57.14	55.26	55.94
7332	NASDAQ	BOOM	Mon, Jul 12, 2021	56.36	57.76	55.79	57.40
7331	NASDAQ	BOOM	Fri, Jul 9, 2021	55.63	57.41	55.16	57.05
7330	NASDAQ	BOOM	Thu, Jul 8, 2021	53.98	55.03	52.83	54.64
7329	NASDAQ	BOOM	Wed, Jul 7, 2021	56.17	57.00	54.22	55.14
7328	NASDAQ	BOOM	Tue, Jul 6, 2021	59.05	59.05	54.69	56.05
7327	NASDAQ	BOOM	Fri, Jul 2, 2021	57.34	59.74	56.81	59.21
7326	NASDAQ	BOOM	Thu, Jul 1, 2021	57.46	58.41	56.89	57.56
7325	NASDAQ	BOOM	Wed, Jun 30, 2021	55.18	57.82	55.18	56.21
7324	NASDAQ	BOOM	Tue, Jun 29, 2021	53.24	55.46	52.77	55.26
7323	NASDAQ	BOOM	Mon, Jun 28, 2021	56.59	57.96	52.64	52.77
7322	NASDAQ	BOOM	Fri, Jun 25, 2021	59.13	59.73	56.36	56.90
7321	NASDAQ	BOOM	Thu, Jun 24, 2021	56.92	59.12	56.61	58.82
7320	NASDAQ	BOOM	Wed, Jun 23, 2021	56.40	57.88	56.40	56.91
7319	NASDAQ	BOOM	Tue, Jun 22, 2021	57.15	57.29	55.49	55.95
7318	NASDAQ	BOOM	Mon, Jun 21, 2021	55.34	59.34	55.34	57.09
7317	NASDAQ	BOOM	Fri, Jun 18, 2021	54.83	57.97	54.40	55.03
7316	NASDAQ	BOOM	Thu, Jun 17, 2021	59.73	60.38	55.26	56.03
7315	NASDAQ	BOOM	Wed, Jun 16, 2021	60.32	61.35	58.94	59.68
7314	NASDAQ	BOOM	Tue, Jun 15, 2021	61.64	62.46	60.45	60.98
7313	NASDAQ	BOOM	Mon, Jun 14, 2021	60.86	63.50	60.71	61.59
7312	NASDAQ	BOOM	Fri, Jun 11, 2021	59.66	60.68	59.56	60.31
7311	NASDAQ	BOOM	Thu, Jun 10, 2021	60.32	61.16	58.77	59.52
7310	NASDAQ	BOOM	Wed, Jun 9, 2021	60.63	61.87	59.20	59.73
7309	NASDAQ	BOOM	Tue, Jun 8, 2021	58.38	60.92	57.43	60.20
7308	NASDAQ	BOOM	Mon, Jun 7, 2021	60.14	60.75	58.47	58.62
7307	NASDAQ	BOOM	Fri, Jun 4, 2021	62.04	62.99	57.85	59.84
7306	NASDAQ	BOOM	Thu, Jun 3, 2021	58.17	61.47	58.17	60.54
7305	NASDAQ	BOOM	Wed, Jun 2, 2021	54.36	58.18	54.02	57.89
7304	NASDAQ	BOOM	Tue, Jun 1, 2021	54.32	54.51	53.11	54.14
7303	NASDAQ	BOOM	Fri, May 28, 2021	54.41	54.86	52.80	52.97
7302	NASDAQ	BOOM	Thu, May 27, 2021	53.25	54.48	53.23	54.01
7301	NASDAQ	BOOM	Wed, May 26, 2021	51.81	53.30	51.81	52.97
7300	NASDAQ	BOOM	Tue, May 25, 2021	52.12	53.10	52.04	52.23
7299	NASDAQ	BOOM	Mon, May 24, 2021	52.36	52.46	50.60	52.31
7298	NASDAQ	BOOM	Fri, May 21, 2021	52.03	52.69	50.26	51.93
7297	NASDAQ	BOOM	Thu, May 20, 2021	52.07	53.69	50.35	51.42
7296	NASDAQ	BOOM	Wed, May 19, 2021	51.78	52.10	49.98	51.94
7295	NASDAQ	BOOM	Tue, May 18, 2021	54.65	54.65	53.03	53.07
7294	NASDAQ	BOOM	Mon, May 17, 2021	53.90	54.75	52.84	54.23
7293	NASDAQ	BOOM	Fri, May 14, 2021	53.55	54.54	52.62	53.80
7292	NASDAQ	BOOM	Thu, May 13, 2021	53.58	55.74	52.23	52.85
7291	NASDAQ	BOOM	Wed, May 12, 2021	58.48	59.94	53.81	54.09
7290	NASDAQ	BOOM	Tue, May 11, 2021	54.84	58.38	54.70	58.26
7289	NASDAQ	BOOM	Mon, May 10, 2021	56.29	57.86	55.50	56.38
7288	NASDAQ	BOOM	Fri, May 7, 2021	54.52	55.86	53.38	55.67
7287	NASDAQ	BOOM	Thu, May 6, 2021	53.47	55.70	52.08	54.80
7286	NASDAQ	BOOM	Wed, May 5, 2021	48.30	56.98	48.13	54.46
7285	NASDAQ	BOOM	Tue, May 4, 2021	52.55	54.12	49.84	50.05
7284	NASDAQ	BOOM	Mon, May 3, 2021	54.43	57.16	54.43	57.01
7283	NASDAQ	BOOM	Fri, Apr 30, 2021	53.26	54.26	53.26	54.00
7282	NASDAQ	BOOM	Thu, Apr 29, 2021	52.69	54.47	52.55	54.32
7281	NASDAQ	BOOM	Wed, Apr 28, 2021	50.68	52.36	50.68	52.13
7280	NASDAQ	BOOM	Tue, Apr 27, 2021	51.47	51.47	49.04	50.26
7279	NASDAQ	BOOM	Mon, Apr 26, 2021	49.64	51.80	49.64	51.05
7278	NASDAQ	BOOM	Fri, Apr 23, 2021	50.50	52.05	48.95	50.00
7277	NASDAQ	BOOM	Thu, Apr 22, 2021	52.92	54.47	51.09	52.01
7276	NASDAQ	BOOM	Wed, Apr 21, 2021	51.13	53.89	51.13	52.85
7275	NASDAQ	BOOM	Tue, Apr 20, 2021	56.11	56.91	50.88	51.76
7274	NASDAQ	BOOM	Mon, Apr 19, 2021	55.68	57.31	55.10	56.58
7273	NASDAQ	BOOM	Fri, Apr 16, 2021	56.14	56.74	54.26	56.03
7272	NASDAQ	BOOM	Thu, Apr 15, 2021	56.65	57.28	53.44	54.92
7271	NASDAQ	BOOM	Wed, Apr 14, 2021	52.35	58.20	52.35	56.98
7270	NASDAQ	BOOM	Tue, Apr 13, 2021	51.83	54.38	50.53	51.96
7269	NASDAQ	BOOM	Mon, Apr 12, 2021	52.38	52.71	51.05	52.11
7268	NASDAQ	BOOM	Fri, Apr 9, 2021	53.01	53.73	51.22	51.53
7267	NASDAQ	BOOM	Thu, Apr 8, 2021	51.99	53.56	50.11	53.01
7266	NASDAQ	BOOM	Wed, Apr 7, 2021	52.74	53.85	51.46	52.31
7265	NASDAQ	BOOM	Tue, Apr 6, 2021	54.70	56.43	52.20	52.43
7264	NASDAQ	BOOM	Mon, Apr 5, 2021	55.04	55.75	52.23	54.49
7263	NASDAQ	BOOM	Thu, Apr 1, 2021	54.12	56.39	53.69	55.29
7262	NASDAQ	BOOM	Wed, Mar 31, 2021	53.51	55.19	53.00	54.26
7261	NASDAQ	BOOM	Tue, Mar 30, 2021	52.79	55.62	52.79	53.68
7260	NASDAQ	BOOM	Mon, Mar 29, 2021	56.91	58.42	53.45	53.54
7259	NASDAQ	BOOM	Fri, Mar 26, 2021	56.93	58.17	55.93	57.00
7258	NASDAQ	BOOM	Thu, Mar 25, 2021	53.77	56.15	52.25	55.55
7257	NASDAQ	BOOM	Wed, Mar 24, 2021	54.37	57.48	53.07	55.01
7256	NASDAQ	BOOM	Tue, Mar 23, 2021	52.59	55.17	52.02	53.28
7255	NASDAQ	BOOM	Mon, Mar 22, 2021	55.52	55.52	52.29	54.03
7254	NASDAQ	BOOM	Fri, Mar 19, 2021	54.34	56.97	54.34	55.00
7253	NASDAQ	BOOM	Thu, Mar 18, 2021	58.95	59.20	55.50	55.66
7252	NASDAQ	BOOM	Wed, Mar 17, 2021	61.38	61.70	58.44	58.80
7251	NASDAQ	BOOM	Tue, Mar 16, 2021	64.15	64.58	60.02	61.33
7250	NASDAQ	BOOM	Mon, Mar 15, 2021	66.31	66.96	62.68	64.20
7249	NASDAQ	BOOM	Fri, Mar 12, 2021	68.04	68.54	66.06	67.10
7248	NASDAQ	BOOM	Thu, Mar 11, 2021	66.90	68.48	65.52	67.54
7247	NASDAQ	BOOM	Wed, Mar 10, 2021	64.43	68.66	64.43	66.90
7246	NASDAQ	BOOM	Tue, Mar 9, 2021	68.91	70.00	64.79	64.89
7245	NASDAQ	BOOM	Mon, Mar 8, 2021	67.45	69.99	65.76	68.92
7244	NASDAQ	BOOM	Fri, Mar 5, 2021	66.00	67.64	64.22	67.49
7243	NASDAQ	BOOM	Thu, Mar 4, 2021	65.38	67.00	62.86	64.46
7242	NASDAQ	BOOM	Wed, Mar 3, 2021	63.94	65.98	63.05	65.00
7241	NASDAQ	BOOM	Tue, Mar 2, 2021	62.89	64.60	62.89	63.15
7240	NASDAQ	BOOM	Mon, Mar 1, 2021	64.58	64.82	61.90	64.42
7239	NASDAQ	BOOM	Fri, Feb 26, 2021	63.79	65.38	61.75	62.99
7238	NASDAQ	BOOM	Thu, Feb 25, 2021	65.99	66.45	63.92	64.53
7237	NASDAQ	BOOM	Wed, Feb 24, 2021	63.97	65.91	63.10	65.43
7236	NASDAQ	BOOM	Tue, Feb 23, 2021	67.84	67.84	64.31	64.69
7235	NASDAQ	BOOM	Mon, Feb 22, 2021	63.66	69.42	62.82	67.78
7234	NASDAQ	BOOM	Fri, Feb 19, 2021	61.51	64.66	58.00	64.40
7233	NASDAQ	BOOM	Thu, Feb 18, 2021	65.50	66.70	61.01	62.00
7232	NASDAQ	BOOM	Wed, Feb 17, 2021	60.22	66.42	59.52	66.30
7231	NASDAQ	BOOM	Tue, Feb 16, 2021	57.37	60.68	57.19	60.22
7230	NASDAQ	BOOM	Fri, Feb 12, 2021	56.52	57.59	55.94	56.54
7229	NASDAQ	BOOM	Thu, Feb 11, 2021	57.32	57.81	55.82	57.00
7228	NASDAQ	BOOM	Wed, Feb 10, 2021	58.71	58.78	56.84	57.79
7227	NASDAQ	BOOM	Tue, Feb 9, 2021	58.06	58.65	56.52	58.27
7226	NASDAQ	BOOM	Mon, Feb 8, 2021	57.21	58.44	56.38	58.17
7225	NASDAQ	BOOM	Fri, Feb 5, 2021	57.95	58.46	55.77	56.99
7224	NASDAQ	BOOM	Thu, Feb 4, 2021	56.37	57.72	55.11	57.24
7223	NASDAQ	BOOM	Wed, Feb 3, 2021	57.24	57.77	55.81	56.88
7222	NASDAQ	BOOM	Tue, Feb 2, 2021	56.95	57.27	55.26	57.00
7221	NASDAQ	BOOM	Mon, Feb 1, 2021	58.52	59.33	54.71	55.92
7220	NASDAQ	BOOM	Fri, Jan 29, 2021	52.30	59.50	51.39	57.17
7219	NASDAQ	BOOM	Thu, Jan 28, 2021	50.31	52.05	47.15	51.87
7218	NASDAQ	BOOM	Wed, Jan 27, 2021	49.16	51.62	48.59	49.53
7217	NASDAQ	BOOM	Tue, Jan 26, 2021	50.75	51.28	49.67	50.38
7216	NASDAQ	BOOM	Mon, Jan 25, 2021	50.23	50.62	49.03	50.12
7215	NASDAQ	BOOM	Fri, Jan 22, 2021	47.13	51.14	47.13	50.91
7214	NASDAQ	BOOM	Thu, Jan 21, 2021	50.94	50.94	48.00	48.29
7213	NASDAQ	BOOM	Wed, Jan 20, 2021	50.86	51.53	50.19	50.79
7212	NASDAQ	BOOM	Tue, Jan 19, 2021	50.65	51.67	49.75	50.89
7211	NASDAQ	BOOM	Fri, Jan 15, 2021	51.61	52.51	49.66	49.98
7210	NASDAQ	BOOM	Thu, Jan 14, 2021	51.00	53.20	51.00	52.19
7209	NASDAQ	BOOM	Wed, Jan 13, 2021	52.12	52.12	50.84	51.03
7208	NASDAQ	BOOM	Tue, Jan 12, 2021	50.38	53.48	50.38	52.39
7207	NASDAQ	BOOM	Mon, Jan 11, 2021	48.95	51.20	47.63	50.38
7206	NASDAQ	BOOM	Fri, Jan 8, 2021	51.64	51.64	49.33	49.98
7205	NASDAQ	BOOM	Thu, Jan 7, 2021	50.16	51.99	50.10	51.10
7204	NASDAQ	BOOM	Wed, Jan 6, 2021	48.79	52.00	48.79	50.05
7203	NASDAQ	BOOM	Tue, Jan 5, 2021	44.53	48.70	44.53	48.00
7202	NASDAQ	BOOM	Mon, Jan 4, 2021	43.56	45.54	43.13	44.32
7201	NASDAQ	BOOM	Thu, Dec 31, 2020	43.32	43.77	42.86	43.25
7200	NASDAQ	BOOM	Wed, Dec 30, 2020	42.55	44.48	42.55	43.44
7199	NASDAQ	BOOM	Tue, Dec 29, 2020	43.79	43.79	42.54	42.95
7198	NASDAQ	BOOM	Mon, Dec 28, 2020	44.38	44.53	43.44	43.47
7197	NASDAQ	BOOM	Thu, Dec 24, 2020	44.67	44.84	43.27	44.01
7196	NASDAQ	BOOM	Wed, Dec 23, 2020	43.74	44.71	43.33	44.44
7195	NASDAQ	BOOM	Tue, Dec 22, 2020	44.11	44.81	43.20	43.58
7194	NASDAQ	BOOM	Mon, Dec 21, 2020	44.39	45.21	43.39	44.11
7193	NASDAQ	BOOM	Fri, Dec 18, 2020	46.52	47.27	45.23	45.48
7192	NASDAQ	BOOM	Thu, Dec 17, 2020	46.27	46.72	45.18	46.54
7191	NASDAQ	BOOM	Wed, Dec 16, 2020	47.79	47.79	45.80	45.99
7190	NASDAQ	BOOM	Tue, Dec 15, 2020	47.41	48.60	46.73	47.81
7189	NASDAQ	BOOM	Mon, Dec 14, 2020	47.59	47.59	45.55	46.96
7188	NASDAQ	BOOM	Fri, Dec 11, 2020	47.47	49.21	45.82	47.13
7187	NASDAQ	BOOM	Thu, Dec 10, 2020	45.93	48.44	45.03	47.88
7186	NASDAQ	BOOM	Wed, Dec 9, 2020	46.59	47.38	45.31	45.84
7185	NASDAQ	BOOM	Tue, Dec 8, 2020	45.01	46.39	44.11	46.06
7184	NASDAQ	BOOM	Mon, Dec 7, 2020	45.19	46.60	43.76	45.59
7183	NASDAQ	BOOM	Fri, Dec 4, 2020	43.67	45.80	43.09	45.61
7182	NASDAQ	BOOM	Thu, Dec 3, 2020	43.19	43.66	42.72	43.14
7181	NASDAQ	BOOM	Wed, Dec 2, 2020	41.88	43.47	41.10	43.00
7180	NASDAQ	BOOM	Tue, Dec 1, 2020	41.22	41.99	40.70	41.88
7179	NASDAQ	BOOM	Mon, Nov 30, 2020	41.51	41.63	40.75	40.85
7178	NASDAQ	BOOM	Fri, Nov 27, 2020	42.40	42.66	40.26	41.89
7177	NASDAQ	BOOM	Wed, Nov 25, 2020	42.56	42.96	41.80	42.73
7176	NASDAQ	BOOM	Tue, Nov 24, 2020	44.35	45.07	42.73	43.15
7175	NASDAQ	BOOM	Mon, Nov 23, 2020	41.85	43.64	41.04	43.31
7174	NASDAQ	BOOM	Fri, Nov 20, 2020	40.36	42.05	39.82	41.33
7173	NASDAQ	BOOM	Thu, Nov 19, 2020	41.66	41.77	39.54	40.64
7172	NASDAQ	BOOM	Wed, Nov 18, 2020	41.86	42.84	41.27	41.77
7171	NASDAQ	BOOM	Tue, Nov 17, 2020	40.33	41.90	39.63	41.59
7170	NASDAQ	BOOM	Mon, Nov 16, 2020	38.63	41.18	38.00	41.16
7169	NASDAQ	BOOM	Fri, Nov 13, 2020	36.46	37.90	36.03	37.46
7168	NASDAQ	BOOM	Thu, Nov 12, 2020	36.95	37.61	35.79	36.22
7167	NASDAQ	BOOM	Wed, Nov 11, 2020	38.21	39.08	36.85	37.57
7166	NASDAQ	BOOM	Tue, Nov 10, 2020	38.46	39.63	36.98	37.81
7165	NASDAQ	BOOM	Mon, Nov 9, 2020	38.20	39.24	37.33	38.21
7164	NASDAQ	BOOM	Fri, Nov 6, 2020	36.01	36.01	35.26	35.36
7163	NASDAQ	BOOM	Thu, Nov 5, 2020	35.26	36.35	34.84	36.00
7162	NASDAQ	BOOM	Wed, Nov 4, 2020	36.05	36.19	34.28	35.23
7161	NASDAQ	BOOM	Tue, Nov 3, 2020	36.68	37.50	35.81	36.29
7160	NASDAQ	BOOM	Mon, Nov 2, 2020	35.71	36.56	34.95	36.28
7159	NASDAQ	BOOM	Fri, Oct 30, 2020	34.58	36.23	34.58	35.57
7158	NASDAQ	BOOM	Thu, Oct 29, 2020	33.05	35.10	32.52	34.97
7157	NASDAQ	BOOM	Wed, Oct 28, 2020	33.45	34.07	33.01	33.61
7156	NASDAQ	BOOM	Tue, Oct 27, 2020	35.20	36.13	33.69	34.30
7155	NASDAQ	BOOM	Mon, Oct 26, 2020	37.06	37.29	34.49	35.31
7154	NASDAQ	BOOM	Fri, Oct 23, 2020	37.40	42.54	36.07	37.41
7153	NASDAQ	BOOM	Thu, Oct 22, 2020	33.56	35.11	33.12	34.68
7152	NASDAQ	BOOM	Wed, Oct 21, 2020	33.34	33.58	32.78	33.36
7151	NASDAQ	BOOM	Tue, Oct 20, 2020	32.91	33.81	32.39	33.42
7150	NASDAQ	BOOM	Mon, Oct 19, 2020	33.02	34.39	32.69	32.79
7149	NASDAQ	BOOM	Fri, Oct 16, 2020	34.14	34.55	33.05	33.22
7148	NASDAQ	BOOM	Thu, Oct 15, 2020	33.71	34.56	33.46	34.33
7147	NASDAQ	BOOM	Wed, Oct 14, 2020	33.94	35.05	33.86	34.60
7146	NASDAQ	BOOM	Tue, Oct 13, 2020	33.87	34.28	33.03	33.86
7145	NASDAQ	BOOM	Mon, Oct 12, 2020	33.92	34.25	33.03	34.19
7144	NASDAQ	BOOM	Fri, Oct 9, 2020	34.70	34.70	33.78	34.05
7143	NASDAQ	BOOM	Thu, Oct 8, 2020	34.25	34.66	33.92	34.25
7142	NASDAQ	BOOM	Wed, Oct 7, 2020	34.53	35.45	33.03	33.77
7141	NASDAQ	BOOM	Tue, Oct 6, 2020	34.78	36.14	33.86	34.08
7140	NASDAQ	BOOM	Mon, Oct 5, 2020	33.38	34.32	32.31	34.13
7139	NASDAQ	BOOM	Fri, Oct 2, 2020	30.96	33.45	30.50	32.91
7138	NASDAQ	BOOM	Thu, Oct 1, 2020	32.94	33.15	30.63	31.79
7137	NASDAQ	BOOM	Wed, Sep 30, 2020	33.18	34.29	31.93	32.94
7136	NASDAQ	BOOM	Tue, Sep 29, 2020	32.00	32.96	31.57	32.87
7135	NASDAQ	BOOM	Mon, Sep 28, 2020	31.46	32.89	31.46	32.14
7134	NASDAQ	BOOM	Fri, Sep 25, 2020	30.30	31.01	29.95	30.95
7133	NASDAQ	BOOM	Thu, Sep 24, 2020	29.85	31.08	29.54	30.71
7132	NASDAQ	BOOM	Wed, Sep 23, 2020	32.90	32.90	29.71	29.95
7131	NASDAQ	BOOM	Tue, Sep 22, 2020	32.99	34.68	31.78	32.94
7130	NASDAQ	BOOM	Mon, Sep 21, 2020	34.06	34.06	31.63	32.87
7129	NASDAQ	BOOM	Fri, Sep 18, 2020	34.31	35.43	33.90	34.80
7128	NASDAQ	BOOM	Thu, Sep 17, 2020	33.34	34.34	32.36	33.87
7127	NASDAQ	BOOM	Wed, Sep 16, 2020	32.67	34.40	32.32	33.81
7126	NASDAQ	BOOM	Tue, Sep 15, 2020	32.80	32.80	31.71	32.31
7125	NASDAQ	BOOM	Mon, Sep 14, 2020	33.19	33.67	31.30	32.45
7124	NASDAQ	BOOM	Fri, Sep 11, 2020	34.67	34.67	32.30	33.28
7123	NASDAQ	BOOM	Thu, Sep 10, 2020	36.18	36.24	34.58	34.69
7122	NASDAQ	BOOM	Wed, Sep 9, 2020	36.10	36.62	35.08	36.03
7121	NASDAQ	BOOM	Tue, Sep 8, 2020	36.05	36.35	34.89	35.37
7120	NASDAQ	BOOM	Fri, Sep 4, 2020	36.56	37.50	36.51	36.92
7119	NASDAQ	BOOM	Thu, Sep 3, 2020	36.09	37.24	35.80	36.68
7118	NASDAQ	BOOM	Wed, Sep 2, 2020	36.01	36.46	35.69	36.28
7117	NASDAQ	BOOM	Tue, Sep 1, 2020	35.22	36.17	35.22	36.09
7116	NASDAQ	BOOM	Mon, Aug 31, 2020	36.46	36.64	35.34	35.43
7115	NASDAQ	BOOM	Fri, Aug 28, 2020	35.69	36.50	35.60	36.50
7114	NASDAQ	BOOM	Thu, Aug 27, 2020	35.00	35.94	34.89	35.49
7113	NASDAQ	BOOM	Wed, Aug 26, 2020	35.65	35.74	34.45	34.96
7112	NASDAQ	BOOM	Tue, Aug 25, 2020	35.32	35.56	34.71	35.36
7111	NASDAQ	BOOM	Mon, Aug 24, 2020	34.31	35.62	34.03	35.33
7110	NASDAQ	BOOM	Fri, Aug 21, 2020	34.42	34.77	33.19	33.90
7109	NASDAQ	BOOM	Thu, Aug 20, 2020	34.05	36.76	32.03	34.86
7108	NASDAQ	BOOM	Wed, Aug 19, 2020	32.88	33.62	32.58	33.24
7107	NASDAQ	BOOM	Tue, Aug 18, 2020	33.34	33.60	32.80	32.94
7106	NASDAQ	BOOM	Mon, Aug 17, 2020	33.90	34.15	32.94	33.42
7105	NASDAQ	BOOM	Fri, Aug 14, 2020	33.17	34.16	32.55	33.99
7104	NASDAQ	BOOM	Thu, Aug 13, 2020	33.23	33.99	30.67	33.52
7103	NASDAQ	BOOM	Wed, Aug 12, 2020	34.55	34.55	33.22	33.56
7102	NASDAQ	BOOM	Tue, Aug 11, 2020	34.11	36.01	33.56	34.02
7101	NASDAQ	BOOM	Mon, Aug 10, 2020	32.63	34.02	32.55	33.60
7100	NASDAQ	BOOM	Fri, Aug 7, 2020	31.77	32.43	31.44	32.35
7099	NASDAQ	BOOM	Thu, Aug 6, 2020	32.68	32.78	31.40	31.90
7098	NASDAQ	BOOM	Wed, Aug 5, 2020	31.30	32.75	30.87	32.68
7097	NASDAQ	BOOM	Tue, Aug 4, 2020	30.20	31.15	30.20	30.95
7096	NASDAQ	BOOM	Mon, Aug 3, 2020	29.65	30.45	28.86	30.08
7095	NASDAQ	BOOM	Fri, Jul 31, 2020	29.40	29.79	28.71	29.38
7094	NASDAQ	BOOM	Thu, Jul 30, 2020	30.13	30.59	29.21	29.78
7093	NASDAQ	BOOM	Wed, Jul 29, 2020	30.24	30.66	28.42	30.58
7092	NASDAQ	BOOM	Tue, Jul 28, 2020	29.20	30.62	29.15	29.93
7091	NASDAQ	BOOM	Mon, Jul 27, 2020	28.45	29.67	27.89	29.52
7090	NASDAQ	BOOM	Fri, Jul 24, 2020	26.28	29.15	25.78	28.60
7089	NASDAQ	BOOM	Thu, Jul 23, 2020	28.54	29.27	28.32	29.20
7088	NASDAQ	BOOM	Wed, Jul 22, 2020	28.44	29.04	28.09	28.61
7087	NASDAQ	BOOM	Tue, Jul 21, 2020	27.33	28.99	27.33	28.85
7086	NASDAQ	BOOM	Mon, Jul 20, 2020	26.39	27.24	26.39	27.06
7085	NASDAQ	BOOM	Fri, Jul 17, 2020	26.52	27.07	26.14	26.55
7084	NASDAQ	BOOM	Thu, Jul 16, 2020	26.48	26.70	25.80	26.48
7083	NASDAQ	BOOM	Wed, Jul 15, 2020	25.40	27.07	25.40	26.68
7082	NASDAQ	BOOM	Tue, Jul 14, 2020	24.58	25.99	24.46	24.91
7081	NASDAQ	BOOM	Mon, Jul 13, 2020	25.30	25.38	24.54	24.61
7080	NASDAQ	BOOM	Fri, Jul 10, 2020	24.45	25.10	24.04	25.09
7079	NASDAQ	BOOM	Thu, Jul 9, 2020	26.26	26.72	24.40	24.45
7078	NASDAQ	BOOM	Wed, Jul 8, 2020	26.08	26.80	25.55	26.30
7077	NASDAQ	BOOM	Tue, Jul 7, 2020	27.79	27.82	26.12	26.19
7076	NASDAQ	BOOM	Mon, Jul 6, 2020	28.09	28.70	27.29	28.06
7075	NASDAQ	BOOM	Thu, Jul 2, 2020	27.30	28.26	26.95	27.54
7074	NASDAQ	BOOM	Wed, Jul 1, 2020	27.73	28.59	26.62	26.88
7073	NASDAQ	BOOM	Tue, Jun 30, 2020	26.72	27.93	26.39	27.60
7072	NASDAQ	BOOM	Mon, Jun 29, 2020	27.67	28.25	26.34	27.01
7071	NASDAQ	BOOM	Fri, Jun 26, 2020	28.65	28.65	27.14	27.30
7070	NASDAQ	BOOM	Thu, Jun 25, 2020	28.65	29.48	28.17	28.68
7069	NASDAQ	BOOM	Wed, Jun 24, 2020	30.07	30.37	28.82	28.92
7068	NASDAQ	BOOM	Tue, Jun 23, 2020	30.63	30.85	30.22	30.55
7067	NASDAQ	BOOM	Mon, Jun 22, 2020	30.18	30.63	29.50	30.11
7066	NASDAQ	BOOM	Fri, Jun 19, 2020	31.69	32.31	30.12	30.37
7065	NASDAQ	BOOM	Thu, Jun 18, 2020	30.80	31.17	30.32	31.16
7064	NASDAQ	BOOM	Wed, Jun 17, 2020	31.75	31.99	30.58	31.13
7063	NASDAQ	BOOM	Tue, Jun 16, 2020	32.17	33.27	30.87	32.07
7062	NASDAQ	BOOM	Mon, Jun 15, 2020	28.94	31.44	28.86	30.88
7061	NASDAQ	BOOM	Fri, Jun 12, 2020	32.29	32.42	29.98	30.46
7060	NASDAQ	BOOM	Thu, Jun 11, 2020	31.25	31.61	30.51	30.92
7059	NASDAQ	BOOM	Wed, Jun 10, 2020	34.27	34.43	33.06	33.51
7058	NASDAQ	BOOM	Tue, Jun 9, 2020	36.02	36.94	33.99	34.44
7057	NASDAQ	BOOM	Mon, Jun 8, 2020	36.00	37.45	35.15	37.03
7056	NASDAQ	BOOM	Fri, Jun 5, 2020	34.44	36.03	33.58	34.43
7055	NASDAQ	BOOM	Thu, Jun 4, 2020	30.38	33.78	30.38	32.80
7054	NASDAQ	BOOM	Wed, Jun 3, 2020	31.10	31.93	29.90	30.51
7053	NASDAQ	BOOM	Tue, Jun 2, 2020	29.05	30.73	27.98	30.56
7052	NASDAQ	BOOM	Mon, Jun 1, 2020	28.69	29.30	28.04	28.79
7051	NASDAQ	BOOM	Fri, May 29, 2020	28.20	28.72	27.70	28.55
7050	NASDAQ	BOOM	Thu, May 28, 2020	28.73	29.65	28.21	28.56
7049	NASDAQ	BOOM	Wed, May 27, 2020	28.60	28.76	27.17	28.44
7048	NASDAQ	BOOM	Tue, May 26, 2020	27.43	28.98	27.32	28.40
7047	NASDAQ	BOOM	Fri, May 22, 2020	27.06	27.88	26.26	26.89
7046	NASDAQ	BOOM	Thu, May 21, 2020	27.91	28.28	26.57	27.18
7045	NASDAQ	BOOM	Wed, May 20, 2020	26.74	28.32	26.74	27.91
7044	NASDAQ	BOOM	Tue, May 19, 2020	27.33	27.33	26.08	26.12
7043	NASDAQ	BOOM	Mon, May 18, 2020	25.25	27.29	24.20	27.16
7042	NASDAQ	BOOM	Fri, May 15, 2020	24.13	24.80	24.07	24.10
7041	NASDAQ	BOOM	Thu, May 14, 2020	23.12	24.31	22.33	24.16
7040	NASDAQ	BOOM	Wed, May 13, 2020	24.15	24.15	22.56	23.63
7039	NASDAQ	BOOM	Tue, May 12, 2020	24.91	25.16	24.12	24.52
7038	NASDAQ	BOOM	Mon, May 11, 2020	25.70	25.70	24.14	24.80
7037	NASDAQ	BOOM	Fri, May 8, 2020	22.82	25.88	22.27	25.87
7036	NASDAQ	BOOM	Thu, May 7, 2020	22.63	23.18	21.94	22.36
7035	NASDAQ	BOOM	Wed, May 6, 2020	24.13	25.12	22.16	22.26
7034	NASDAQ	BOOM	Tue, May 5, 2020	25.25	25.71	23.98	24.08
7033	NASDAQ	BOOM	Mon, May 4, 2020	24.24	24.94	23.54	24.57
7032	NASDAQ	BOOM	Fri, May 1, 2020	25.31	26.00	24.26	24.51
7031	NASDAQ	BOOM	Thu, Apr 30, 2020	27.55	27.59	25.01	25.81
7030	NASDAQ	BOOM	Wed, Apr 29, 2020	24.83	28.62	24.81	27.53
7029	NASDAQ	BOOM	Tue, Apr 28, 2020	24.57	24.60	23.38	24.20
7028	NASDAQ	BOOM	Mon, Apr 27, 2020	24.42	24.57	23.60	23.94
7027	NASDAQ	BOOM	Fri, Apr 24, 2020	24.34	26.17	23.37	24.85
7026	NASDAQ	BOOM	Thu, Apr 23, 2020	24.54	26.85	24.07	26.00
7025	NASDAQ	BOOM	Wed, Apr 22, 2020	26.02	26.37	23.90	24.00
7024	NASDAQ	BOOM	Tue, Apr 21, 2020	26.48	27.06	25.34	25.48
7023	NASDAQ	BOOM	Mon, Apr 20, 2020	26.67	28.35	26.28	27.23
7022	NASDAQ	BOOM	Fri, Apr 17, 2020	26.89	28.09	26.68	27.45
7021	NASDAQ	BOOM	Thu, Apr 16, 2020	26.79	27.72	25.69	26.65
7020	NASDAQ	BOOM	Wed, Apr 15, 2020	28.20	29.18	26.37	26.51
7019	NASDAQ	BOOM	Tue, Apr 14, 2020	28.31	29.24	27.85	29.17
7018	NASDAQ	BOOM	Mon, Apr 13, 2020	28.63	28.92	27.51	27.95
7017	NASDAQ	BOOM	Thu, Apr 9, 2020	29.06	30.29	26.89	27.86
7016	NASDAQ	BOOM	Wed, Apr 8, 2020	28.42	28.70	27.14	28.25
7015	NASDAQ	BOOM	Tue, Apr 7, 2020	26.29	27.52	25.53	27.46
7014	NASDAQ	BOOM	Mon, Apr 6, 2020	24.47	25.71	23.38	25.42
7013	NASDAQ	BOOM	Fri, Apr 3, 2020	23.62	24.47	22.59	24.14
7012	NASDAQ	BOOM	Thu, Apr 2, 2020	22.10	24.40	21.27	23.25
7011	NASDAQ	BOOM	Wed, Apr 1, 2020	22.38	22.39	21.31	22.07
7010	NASDAQ	BOOM	Tue, Mar 31, 2020	21.57	23.77	21.51	23.01
7009	NASDAQ	BOOM	Mon, Mar 30, 2020	24.13	24.13	21.50	21.53
7008	NASDAQ	BOOM	Fri, Mar 27, 2020	23.70	25.26	23.70	24.56
7007	NASDAQ	BOOM	Thu, Mar 26, 2020	24.13	24.70	23.66	24.48
7006	NASDAQ	BOOM	Wed, Mar 25, 2020	25.03	25.70	23.42	24.14
7005	NASDAQ	BOOM	Tue, Mar 24, 2020	24.19	25.23	23.14	24.74
7004	NASDAQ	BOOM	Mon, Mar 23, 2020	23.65	24.00	21.82	23.29
7003	NASDAQ	BOOM	Fri, Mar 20, 2020	24.69	27.69	23.70	23.91
7002	NASDAQ	BOOM	Thu, Mar 19, 2020	22.99	25.49	22.21	24.48
7001	NASDAQ	BOOM	Wed, Mar 18, 2020	22.65	23.61	20.35	23.20
7000	NASDAQ	BOOM	Tue, Mar 17, 2020	21.98	25.19	21.32	23.72
6999	NASDAQ	BOOM	Mon, Mar 16, 2020	22.00	23.29	20.28	21.91
6998	NASDAQ	BOOM	Fri, Mar 13, 2020	22.54	23.30	20.46	22.38
6997	NASDAQ	BOOM	Thu, Mar 12, 2020	21.69	23.96	20.15	21.91
6996	NASDAQ	BOOM	Wed, Mar 11, 2020	22.81	23.38	21.57	22.45
6995	NASDAQ	BOOM	Tue, Mar 10, 2020	24.11	25.62	22.96	23.80
6994	NASDAQ	BOOM	Mon, Mar 9, 2020	27.39	29.85	22.02	22.86
6993	NASDAQ	BOOM	Fri, Mar 6, 2020	34.20	34.27	30.45	30.97
6992	NASDAQ	BOOM	Thu, Mar 5, 2020	35.97	36.17	34.55	34.90
6991	NASDAQ	BOOM	Wed, Mar 4, 2020	36.76	37.25	35.72	36.65
6990	NASDAQ	BOOM	Tue, Mar 3, 2020	37.08	37.19	36.06	36.33
6989	NASDAQ	BOOM	Mon, Mar 2, 2020	36.12	37.28	35.12	37.27
6988	NASDAQ	BOOM	Fri, Feb 28, 2020	34.26	36.99	34.20	36.06
6987	NASDAQ	BOOM	Thu, Feb 27, 2020	35.93	37.33	35.31	35.38
6986	NASDAQ	BOOM	Wed, Feb 26, 2020	38.02	38.21	36.83	36.90
6985	NASDAQ	BOOM	Tue, Feb 25, 2020	38.41	38.93	37.28	37.76
6984	NASDAQ	BOOM	Mon, Feb 24, 2020	38.05	38.68	37.39	38.18
6983	NASDAQ	BOOM	Fri, Feb 21, 2020	37.68	40.87	35.26	39.42
6982	NASDAQ	BOOM	Thu, Feb 20, 2020	39.48	40.64	38.62	39.03
6981	NASDAQ	BOOM	Wed, Feb 19, 2020	38.73	39.55	38.55	39.23
6980	NASDAQ	BOOM	Tue, Feb 18, 2020	38.46	38.84	38.26	38.74
6979	NASDAQ	BOOM	Fri, Feb 14, 2020	38.91	39.21	38.34	38.74
6978	NASDAQ	BOOM	Thu, Feb 13, 2020	39.76	39.76	38.51	38.80
6977	NASDAQ	BOOM	Wed, Feb 12, 2020	40.30	40.76	39.81	39.90
6976	NASDAQ	BOOM	Tue, Feb 11, 2020	40.08	40.34	39.57	39.89
6975	NASDAQ	BOOM	Mon, Feb 10, 2020	39.70	40.03	39.29	39.43
6974	NASDAQ	BOOM	Fri, Feb 7, 2020	40.50	40.70	39.65	39.87
6973	NASDAQ	BOOM	Thu, Feb 6, 2020	41.73	41.73	39.03	40.70
6972	NASDAQ	BOOM	Wed, Feb 5, 2020	40.92	42.11	40.60	41.61
6971	NASDAQ	BOOM	Tue, Feb 4, 2020	40.41	41.08	40.09	40.30
6970	NASDAQ	BOOM	Mon, Feb 3, 2020	41.83	41.83	39.59	39.80
6969	NASDAQ	BOOM	Fri, Jan 31, 2020	42.41	42.66	41.77	41.83
6968	NASDAQ	BOOM	Thu, Jan 30, 2020	43.44	43.98	41.60	42.89
6967	NASDAQ	BOOM	Wed, Jan 29, 2020	42.82	43.27	42.39	43.25
6966	NASDAQ	BOOM	Tue, Jan 28, 2020	41.96	42.61	41.52	42.54
6965	NASDAQ	BOOM	Mon, Jan 27, 2020	41.55	42.01	40.94	41.85
6964	NASDAQ	BOOM	Fri, Jan 24, 2020	42.75	42.75	41.38	42.29
6963	NASDAQ	BOOM	Thu, Jan 23, 2020	43.10	43.35	42.11	42.76
6962	NASDAQ	BOOM	Wed, Jan 22, 2020	42.86	43.39	42.28	43.35
6961	NASDAQ	BOOM	Tue, Jan 21, 2020	43.97	43.97	42.37	42.95
6960	NASDAQ	BOOM	Fri, Jan 17, 2020	44.27	44.52	43.40	44.02
6959	NASDAQ	BOOM	Thu, Jan 16, 2020	43.92	44.55	43.67	43.91
6958	NASDAQ	BOOM	Wed, Jan 15, 2020	43.99	44.64	43.34	43.64
6957	NASDAQ	BOOM	Tue, Jan 14, 2020	44.00	44.81	43.50	44.13
6956	NASDAQ	BOOM	Mon, Jan 13, 2020	44.01	44.37	43.14	44.00
6955	NASDAQ	BOOM	Fri, Jan 10, 2020	44.87	45.56	44.06	44.32
6954	NASDAQ	BOOM	Thu, Jan 9, 2020	43.87	45.09	43.35	44.85
6953	NASDAQ	BOOM	Wed, Jan 8, 2020	44.80	45.55	43.71	43.79
6952	NASDAQ	BOOM	Tue, Jan 7, 2020	46.08	46.23	44.61	44.84
6951	NASDAQ	BOOM	Mon, Jan 6, 2020	45.09	46.36	44.59	46.27
6950	NASDAQ	BOOM	Fri, Jan 3, 2020	45.25	45.99	44.55	45.11
6949	NASDAQ	BOOM	Thu, Jan 2, 2020	45.31	45.49	43.84	44.93
6948	NASDAQ	BOOM	Tue, Dec 31, 2019	43.96	45.35	43.81	44.94
6947	NASDAQ	BOOM	Mon, Dec 30, 2019	44.80	45.09	44.14	44.19
6946	NASDAQ	BOOM	Fri, Dec 27, 2019	45.24	45.33	44.14	44.78
6945	NASDAQ	BOOM	Thu, Dec 26, 2019	45.19	45.39	44.82	45.15
6944	NASDAQ	BOOM	Tue, Dec 24, 2019	45.00	45.29	44.56	45.15
6943	NASDAQ	BOOM	Mon, Dec 23, 2019	45.04	45.57	44.03	45.01
6942	NASDAQ	BOOM	Fri, Dec 20, 2019	45.03	45.30	44.38	45.00
6941	NASDAQ	BOOM	Thu, Dec 19, 2019	43.70	45.15	43.70	44.84
6940	NASDAQ	BOOM	Wed, Dec 18, 2019	43.00	43.97	42.50	43.66
6939	NASDAQ	BOOM	Tue, Dec 17, 2019	44.68	45.97	42.00	43.65
6938	NASDAQ	BOOM	Mon, Dec 16, 2019	53.13	54.11	52.24	52.36
6937	NASDAQ	BOOM	Fri, Dec 13, 2019	51.99	53.46	51.65	52.71
6936	NASDAQ	BOOM	Thu, Dec 12, 2019	51.04	52.86	50.90	52.25
6935	NASDAQ	BOOM	Wed, Dec 11, 2019	50.42	51.20	50.42	50.70
6934	NASDAQ	BOOM	Tue, Dec 10, 2019	49.83	50.56	49.42	50.41
6933	NASDAQ	BOOM	Mon, Dec 9, 2019	48.38	49.88	48.38	49.72
6932	NASDAQ	BOOM	Fri, Dec 6, 2019	47.21	48.92	47.21	48.55
6931	NASDAQ	BOOM	Thu, Dec 5, 2019	47.49	47.57	46.60	47.38
6930	NASDAQ	BOOM	Wed, Dec 4, 2019	46.57	47.81	46.57	47.10
6929	NASDAQ	BOOM	Tue, Dec 3, 2019	45.62	46.61	45.47	46.20
6928	NASDAQ	BOOM	Mon, Dec 2, 2019	46.10	46.91	45.90	46.19
6927	NASDAQ	BOOM	Fri, Nov 29, 2019	46.30	46.33	45.59	46.09
6926	NASDAQ	BOOM	Wed, Nov 27, 2019	45.25	46.82	45.02	46.50
6925	NASDAQ	BOOM	Tue, Nov 26, 2019	47.57	47.62	44.86	45.07
6924	NASDAQ	BOOM	Mon, Nov 25, 2019	45.64	47.65	45.61	47.59
6923	NASDAQ	BOOM	Fri, Nov 22, 2019	45.61	46.46	44.89	45.61
6922	NASDAQ	BOOM	Thu, Nov 21, 2019	44.73	45.75	44.18	45.38
6921	NASDAQ	BOOM	Wed, Nov 20, 2019	44.13	45.44	43.46	44.32
6920	NASDAQ	BOOM	Tue, Nov 19, 2019	44.90	44.90	43.24	44.23
6919	NASDAQ	BOOM	Mon, Nov 18, 2019	44.89	45.38	43.92	44.92
6918	NASDAQ	BOOM	Fri, Nov 15, 2019	43.96	45.54	43.96	45.00
6917	NASDAQ	BOOM	Thu, Nov 14, 2019	44.00	44.71	43.52	43.70
6916	NASDAQ	BOOM	Wed, Nov 13, 2019	45.21	45.40	43.49	43.94
6915	NASDAQ	BOOM	Tue, Nov 12, 2019	46.37	46.58	45.02	45.51
6914	NASDAQ	BOOM	Mon, Nov 11, 2019	46.24	47.37	45.87	46.32
6913	NASDAQ	BOOM	Fri, Nov 8, 2019	45.72	47.12	45.21	46.99
6912	NASDAQ	BOOM	Thu, Nov 7, 2019	45.96	46.84	45.78	45.92
6911	NASDAQ	BOOM	Wed, Nov 6, 2019	45.14	45.68	44.23	45.33
6910	NASDAQ	BOOM	Tue, Nov 5, 2019	45.87	46.37	45.16	45.38
6909	NASDAQ	BOOM	Mon, Nov 4, 2019	45.67	46.51	44.93	45.52
6908	NASDAQ	BOOM	Fri, Nov 1, 2019	44.98	45.43	43.72	44.88
6907	NASDAQ	BOOM	Thu, Oct 31, 2019	43.01	45.18	43.01	44.74
6906	NASDAQ	BOOM	Wed, Oct 30, 2019	45.71	45.71	42.80	43.66
6905	NASDAQ	BOOM	Tue, Oct 29, 2019	45.64	45.96	43.50	45.61
6904	NASDAQ	BOOM	Mon, Oct 28, 2019	46.53	47.54	45.73	45.87
6903	NASDAQ	BOOM	Fri, Oct 25, 2019	45.97	49.39	44.28	46.31
6902	NASDAQ	BOOM	Thu, Oct 24, 2019	39.16	39.37	37.41	39.00
6901	NASDAQ	BOOM	Wed, Oct 23, 2019	41.39	41.40	37.63	39.41
6900	NASDAQ	BOOM	Tue, Oct 22, 2019	40.82	42.06	40.49	41.57
6899	NASDAQ	BOOM	Mon, Oct 21, 2019	40.94	42.07	40.27	40.49
6898	NASDAQ	BOOM	Fri, Oct 18, 2019	41.27	41.70	40.57	40.76
6897	NASDAQ	BOOM	Thu, Oct 17, 2019	40.14	41.81	39.44	41.46
6896	NASDAQ	BOOM	Wed, Oct 16, 2019	40.74	41.33	39.73	39.90
6895	NASDAQ	BOOM	Tue, Oct 15, 2019	40.26	41.25	40.08	40.80
6894	NASDAQ	BOOM	Mon, Oct 14, 2019	40.23	40.33	39.10	40.28
6893	NASDAQ	BOOM	Fri, Oct 11, 2019	38.70	40.86	38.69	40.49
6892	NASDAQ	BOOM	Thu, Oct 10, 2019	39.97	40.25	37.50	38.39
6891	NASDAQ	BOOM	Wed, Oct 9, 2019	39.84	40.34	39.22	40.10
6890	NASDAQ	BOOM	Tue, Oct 8, 2019	39.25	39.97	38.63	39.41
6889	NASDAQ	BOOM	Mon, Oct 7, 2019	38.75	40.73	38.60	39.52
6888	NASDAQ	BOOM	Fri, Oct 4, 2019	39.99	40.19	38.00	38.51
6887	NASDAQ	BOOM	Thu, Oct 3, 2019	39.33	40.51	38.65	39.94
6886	NASDAQ	BOOM	Wed, Oct 2, 2019	41.16	41.16	39.14	39.40
6885	NASDAQ	BOOM	Tue, Oct 1, 2019	43.97	44.65	41.43	41.52
6884	NASDAQ	BOOM	Mon, Sep 30, 2019	44.38	44.73	43.56	43.98
6883	NASDAQ	BOOM	Fri, Sep 27, 2019	44.48	45.17	43.80	44.40
6882	NASDAQ	BOOM	Thu, Sep 26, 2019	44.60	44.60	42.76	44.35
6881	NASDAQ	BOOM	Wed, Sep 25, 2019	42.22	44.86	42.22	44.66
6880	NASDAQ	BOOM	Tue, Sep 24, 2019	43.48	44.14	42.57	42.64
6879	NASDAQ	BOOM	Mon, Sep 23, 2019	42.85	44.01	42.64	43.57
6878	NASDAQ	BOOM	Fri, Sep 20, 2019	44.35	44.87	42.41	42.94
6877	NASDAQ	BOOM	Thu, Sep 19, 2019	45.49	46.19	44.33	44.48
6876	NASDAQ	BOOM	Wed, Sep 18, 2019	46.43	46.50	44.56	45.30
6875	NASDAQ	BOOM	Tue, Sep 17, 2019	48.79	49.05	45.82	46.94
6874	NASDAQ	BOOM	Mon, Sep 16, 2019	47.79	50.93	47.79	49.09
6873	NASDAQ	BOOM	Fri, Sep 13, 2019	45.50	47.38	45.34	47.01
6872	NASDAQ	BOOM	Thu, Sep 12, 2019	47.46	47.47	44.81	45.24
6871	NASDAQ	BOOM	Wed, Sep 11, 2019	46.63	47.50	45.48	47.35
6870	NASDAQ	BOOM	Tue, Sep 10, 2019	45.38	48.30	45.14	46.53
6869	NASDAQ	BOOM	Mon, Sep 9, 2019	43.45	45.71	43.32	45.34
6868	NASDAQ	BOOM	Fri, Sep 6, 2019	43.64	44.64	43.00	43.07
6867	NASDAQ	BOOM	Thu, Sep 5, 2019	45.39	45.66	43.78	43.85
6866	NASDAQ	BOOM	Wed, Sep 4, 2019	44.26	45.10	42.84	44.91
6865	NASDAQ	BOOM	Tue, Sep 3, 2019	42.53	43.57	41.61	42.77
6864	NASDAQ	BOOM	Fri, Aug 30, 2019	44.82	45.84	43.15	43.43
6863	NASDAQ	BOOM	Thu, Aug 29, 2019	43.22	44.99	42.85	44.64
6862	NASDAQ	BOOM	Wed, Aug 28, 2019	43.57	44.32	42.61	42.85
6861	NASDAQ	BOOM	Tue, Aug 27, 2019	42.89	44.26	42.89	43.61
6860	NASDAQ	BOOM	Mon, Aug 26, 2019	41.93	42.56	41.49	42.52
6859	NASDAQ	BOOM	Fri, Aug 23, 2019	42.65	43.44	40.74	41.55
6858	NASDAQ	BOOM	Thu, Aug 22, 2019	42.46	44.20	42.43	43.08
6857	NASDAQ	BOOM	Wed, Aug 21, 2019	41.52	43.55	41.00	42.43
6856	NASDAQ	BOOM	Tue, Aug 20, 2019	43.62	44.31	41.08	41.49
6855	NASDAQ	BOOM	Mon, Aug 19, 2019	45.58	45.91	43.92	43.95
6854	NASDAQ	BOOM	Fri, Aug 16, 2019	44.27	45.50	44.23	45.38
6853	NASDAQ	BOOM	Thu, Aug 15, 2019	44.15	44.23	42.85	44.07
6852	NASDAQ	BOOM	Wed, Aug 14, 2019	46.35	46.35	43.85	44.37
6851	NASDAQ	BOOM	Tue, Aug 13, 2019	45.85	47.81	45.24	47.32
6850	NASDAQ	BOOM	Mon, Aug 12, 2019	46.40	46.87	45.34	45.89
6849	NASDAQ	BOOM	Fri, Aug 9, 2019	47.26	47.61	46.31	46.50
6848	NASDAQ	BOOM	Thu, Aug 8, 2019	46.31	47.65	45.83	47.21
6847	NASDAQ	BOOM	Wed, Aug 7, 2019	46.02	47.18	45.66	46.08
6846	NASDAQ	BOOM	Tue, Aug 6, 2019	47.94	48.47	46.11	46.82
6845	NASDAQ	BOOM	Mon, Aug 5, 2019	47.97	48.60	46.37	47.91
6844	NASDAQ	BOOM	Fri, Aug 2, 2019	49.80	49.89	48.13	48.61
6843	NASDAQ	BOOM	Thu, Aug 1, 2019	51.93	52.54	49.14	49.76
6842	NASDAQ	BOOM	Wed, Jul 31, 2019	52.96	54.15	52.23	52.24
6841	NASDAQ	BOOM	Tue, Jul 30, 2019	51.10	53.26	51.10	52.93
6840	NASDAQ	BOOM	Mon, Jul 29, 2019	51.80	52.97	50.50	51.73
6839	NASDAQ	BOOM	Fri, Jul 26, 2019	57.62	60.14	49.32	51.48
6838	NASDAQ	BOOM	Thu, Jul 25, 2019	62.05	62.84	59.72	60.10
6837	NASDAQ	BOOM	Wed, Jul 24, 2019	64.13	64.47	60.35	61.86
6836	NASDAQ	BOOM	Tue, Jul 23, 2019	63.03	65.04	62.41	64.60
6835	NASDAQ	BOOM	Mon, Jul 22, 2019	60.96	63.45	60.94	63.00
6834	NASDAQ	BOOM	Fri, Jul 19, 2019	62.19	62.19	60.39	60.45
6833	NASDAQ	BOOM	Thu, Jul 18, 2019	62.16	62.46	60.75	62.18
6832	NASDAQ	BOOM	Wed, Jul 17, 2019	63.45	63.45	62.04	62.21
6831	NASDAQ	BOOM	Tue, Jul 16, 2019	62.85	64.11	62.68	63.38
6830	NASDAQ	BOOM	Mon, Jul 15, 2019	65.10	65.10	62.15	63.14
6829	NASDAQ	BOOM	Fri, Jul 12, 2019	65.42	66.76	64.49	64.96
6828	NASDAQ	BOOM	Thu, Jul 11, 2019	63.99	65.64	62.69	65.40
6827	NASDAQ	BOOM	Wed, Jul 10, 2019	61.10	64.52	61.00	64.04
6826	NASDAQ	BOOM	Tue, Jul 9, 2019	59.88	60.07	57.74	59.64
6825	NASDAQ	BOOM	Mon, Jul 8, 2019	59.93	61.00	59.34	60.27
6824	NASDAQ	BOOM	Fri, Jul 5, 2019	59.96	60.94	59.53	60.12
6823	NASDAQ	BOOM	Wed, Jul 3, 2019	62.38	62.38	60.30	60.58
6822	NASDAQ	BOOM	Tue, Jul 2, 2019	63.51	63.51	61.79	62.20
6821	NASDAQ	BOOM	Mon, Jul 1, 2019	64.29	65.82	62.86	63.67
6820	NASDAQ	BOOM	Fri, Jun 28, 2019	63.11	64.22	62.60	63.35
6819	NASDAQ	BOOM	Thu, Jun 27, 2019	62.09	63.10	61.29	62.97
6818	NASDAQ	BOOM	Wed, Jun 26, 2019	60.80	63.15	60.33	61.84
6817	NASDAQ	BOOM	Tue, Jun 25, 2019	62.41	62.41	59.33	60.07
6816	NASDAQ	BOOM	Mon, Jun 24, 2019	62.95	63.12	61.21	62.59
6815	NASDAQ	BOOM	Fri, Jun 21, 2019	63.58	64.82	62.55	62.98
6814	NASDAQ	BOOM	Thu, Jun 20, 2019	62.70	64.50	59.40	64.01
6813	NASDAQ	BOOM	Wed, Jun 19, 2019	62.00	62.49	61.23	61.88
6812	NASDAQ	BOOM	Tue, Jun 18, 2019	62.50	63.89	61.97	62.28
6811	NASDAQ	BOOM	Mon, Jun 17, 2019	61.20	63.04	60.82	62.20
6810	NASDAQ	BOOM	Fri, Jun 14, 2019	63.98	64.31	60.68	61.11
6809	NASDAQ	BOOM	Thu, Jun 13, 2019	65.44	66.09	61.23	63.33
6808	NASDAQ	BOOM	Wed, Jun 12, 2019	67.88	67.88	64.81	64.95
6807	NASDAQ	BOOM	Tue, Jun 11, 2019	70.11	71.25	67.64	68.28
6806	NASDAQ	BOOM	Mon, Jun 10, 2019	70.41	71.90	70.05	70.11
6805	NASDAQ	BOOM	Fri, Jun 7, 2019	71.04	71.66	68.55	69.87
6804	NASDAQ	BOOM	Thu, Jun 6, 2019	75.71	76.17	70.35	70.44
6803	NASDAQ	BOOM	Wed, Jun 5, 2019	74.30	76.68	73.53	75.76
6802	NASDAQ	BOOM	Tue, Jun 4, 2019	72.25	74.22	71.83	73.89
6801	NASDAQ	BOOM	Mon, Jun 3, 2019	68.15	72.27	68.00	71.25
6800	NASDAQ	BOOM	Fri, May 31, 2019	68.49	69.31	66.59	67.64
6799	NASDAQ	BOOM	Thu, May 30, 2019	68.80	69.83	68.28	69.21
6798	NASDAQ	BOOM	Wed, May 29, 2019	67.61	68.56	66.74	68.46
6797	NASDAQ	BOOM	Tue, May 28, 2019	67.41	69.08	66.72	68.32
6796	NASDAQ	BOOM	Fri, May 24, 2019	66.33	67.42	65.43	66.91
6795	NASDAQ	BOOM	Thu, May 23, 2019	67.50	67.68	64.96	66.18
6794	NASDAQ	BOOM	Wed, May 22, 2019	71.50	72.34	68.31	68.74
6793	NASDAQ	BOOM	Tue, May 21, 2019	70.00	72.24	70.00	71.61
6792	NASDAQ	BOOM	Mon, May 20, 2019	72.14	72.37	69.16	69.34
6791	NASDAQ	BOOM	Fri, May 17, 2019	73.15	73.83	71.16	72.01
6790	NASDAQ	BOOM	Thu, May 16, 2019	72.10	73.63	71.67	73.57
6789	NASDAQ	BOOM	Wed, May 15, 2019	68.91	72.34	68.90	71.98
6788	NASDAQ	BOOM	Tue, May 14, 2019	67.30	69.63	67.30	69.37
6787	NASDAQ	BOOM	Mon, May 13, 2019	68.90	70.62	66.79	67.25
6786	NASDAQ	BOOM	Fri, May 10, 2019	69.06	69.06	66.43	68.10
6785	NASDAQ	BOOM	Thu, May 9, 2019	66.29	70.02	65.27	69.06
6784	NASDAQ	BOOM	Wed, May 8, 2019	66.21	67.38	65.63	66.62
6783	NASDAQ	BOOM	Tue, May 7, 2019	67.43	68.44	65.24	66.93
6782	NASDAQ	BOOM	Mon, May 6, 2019	67.56	68.60	65.51	68.47
6781	NASDAQ	BOOM	Fri, May 3, 2019	70.63	70.78	68.33	68.81
6780	NASDAQ	BOOM	Thu, May 2, 2019	69.07	70.88	67.66	68.26
6779	NASDAQ	BOOM	Wed, May 1, 2019	69.42	71.38	68.02	69.43
6778	NASDAQ	BOOM	Tue, Apr 30, 2019	68.45	69.76	68.19	69.30
6777	NASDAQ	BOOM	Mon, Apr 29, 2019	64.45	68.84	64.23	68.39
6776	NASDAQ	BOOM	Fri, Apr 26, 2019	67.02	67.96	60.30	64.04
6775	NASDAQ	BOOM	Thu, Apr 25, 2019	67.04	67.59	65.99	67.09
6774	NASDAQ	BOOM	Wed, Apr 24, 2019	67.82	68.24	66.33	67.04
6773	NASDAQ	BOOM	Tue, Apr 23, 2019	68.42	69.30	66.80	67.82
6772	NASDAQ	BOOM	Mon, Apr 22, 2019	65.81	68.80	65.76	67.89
6771	NASDAQ	BOOM	Thu, Apr 18, 2019	66.76	67.60	65.01	66.07
6770	NASDAQ	BOOM	Wed, Apr 17, 2019	69.02	69.59	67.15	68.15
6769	NASDAQ	BOOM	Tue, Apr 16, 2019	68.75	70.67	67.66	68.74
6768	NASDAQ	BOOM	Mon, Apr 15, 2019	69.24	69.90	68.64	69.03
6767	NASDAQ	BOOM	Fri, Apr 12, 2019	67.42	67.63	64.61	65.00
6766	NASDAQ	BOOM	Thu, Apr 11, 2019	65.14	66.77	64.72	66.71
6765	NASDAQ	BOOM	Wed, Apr 10, 2019	64.40	66.09	64.00	65.15
6764	NASDAQ	BOOM	Tue, Apr 9, 2019	64.00	64.62	62.87	63.76
6763	NASDAQ	BOOM	Mon, Apr 8, 2019	63.39	65.17	62.46	63.99
6762	NASDAQ	BOOM	Fri, Apr 5, 2019	59.85	62.06	59.06	62.00
6761	NASDAQ	BOOM	Thu, Apr 4, 2019	59.31	59.77	56.34	59.36
6760	NASDAQ	BOOM	Wed, Apr 3, 2019	55.91	61.47	55.00	58.95
6759	NASDAQ	BOOM	Tue, Apr 2, 2019	50.95	50.99	49.74	50.80
6758	NASDAQ	BOOM	Mon, Apr 1, 2019	50.53	51.20	49.83	50.62
6757	NASDAQ	BOOM	Fri, Mar 29, 2019	51.01	51.18	48.99	49.64
6756	NASDAQ	BOOM	Thu, Mar 28, 2019	47.45	50.04	47.39	49.95
6755	NASDAQ	BOOM	Wed, Mar 27, 2019	48.09	48.74	45.55	47.41
6754	NASDAQ	BOOM	Tue, Mar 26, 2019	48.22	49.53	47.64	47.94
6753	NASDAQ	BOOM	Mon, Mar 25, 2019	47.82	48.53	46.96	47.90
6752	NASDAQ	BOOM	Fri, Mar 22, 2019	50.21	50.62	47.76	48.01
6751	NASDAQ	BOOM	Thu, Mar 21, 2019	49.97	51.45	49.62	50.51
6750	NASDAQ	BOOM	Wed, Mar 20, 2019	47.93	52.04	47.63	50.11
6749	NASDAQ	BOOM	Tue, Mar 19, 2019	45.40	48.53	45.40	48.18
6748	NASDAQ	BOOM	Mon, Mar 18, 2019	44.18	45.27	44.00	45.17
6747	NASDAQ	BOOM	Fri, Mar 15, 2019	44.74	45.36	43.88	44.26
6746	NASDAQ	BOOM	Thu, Mar 14, 2019	45.30	45.59	44.62	44.87
6745	NASDAQ	BOOM	Wed, Mar 13, 2019	45.64	45.70	45.25	45.35
6744	NASDAQ	BOOM	Tue, Mar 12, 2019	46.01	46.45	45.36	45.46
6743	NASDAQ	BOOM	Mon, Mar 11, 2019	45.19	46.60	45.04	46.02
6742	NASDAQ	BOOM	Fri, Mar 8, 2019	45.20	45.62	44.56	45.03
6741	NASDAQ	BOOM	Thu, Mar 7, 2019	46.25	46.25	45.20	45.47
6740	NASDAQ	BOOM	Wed, Mar 6, 2019	47.24	47.35	46.05	46.26
6739	NASDAQ	BOOM	Tue, Mar 5, 2019	46.20	47.57	46.10	47.53
6738	NASDAQ	BOOM	Mon, Mar 4, 2019	47.30	47.50	46.05	46.30
6737	NASDAQ	BOOM	Fri, Mar 1, 2019	47.35	47.91	47.09	47.28
6736	NASDAQ	BOOM	Thu, Feb 28, 2019	47.00	47.56	46.61	46.98
6735	NASDAQ	BOOM	Wed, Feb 27, 2019	46.77	48.38	46.31	47.22
6734	NASDAQ	BOOM	Tue, Feb 26, 2019	48.00	49.49	47.46	48.23
6733	NASDAQ	BOOM	Mon, Feb 25, 2019	48.36	49.90	46.90	48.08
6732	NASDAQ	BOOM	Fri, Feb 22, 2019	41.00	49.72	41.00	48.72
6731	NASDAQ	BOOM	Thu, Feb 21, 2019	35.20	35.48	34.80	35.43
6730	NASDAQ	BOOM	Wed, Feb 20, 2019	36.01	36.37	35.29	35.31
6729	NASDAQ	BOOM	Tue, Feb 19, 2019	35.03	36.41	34.90	36.02
6728	NASDAQ	BOOM	Fri, Feb 15, 2019	34.30	35.19	33.84	35.13
6727	NASDAQ	BOOM	Thu, Feb 14, 2019	34.29	34.60	34.03	34.04
6726	NASDAQ	BOOM	Wed, Feb 13, 2019	34.36	34.84	34.30	34.30
6725	NASDAQ	BOOM	Tue, Feb 12, 2019	34.68	34.99	34.30	34.54
6724	NASDAQ	BOOM	Mon, Feb 11, 2019	34.64	34.82	34.30	34.44
6723	NASDAQ	BOOM	Fri, Feb 8, 2019	34.86	35.72	34.49	34.63
6722	NASDAQ	BOOM	Thu, Feb 7, 2019	36.37	36.37	34.56	35.17
6721	NASDAQ	BOOM	Wed, Feb 6, 2019	36.60	37.04	36.19	36.59
6720	NASDAQ	BOOM	Tue, Feb 5, 2019	36.13	36.90	36.09	36.60
6719	NASDAQ	BOOM	Mon, Feb 4, 2019	35.04	36.16	35.01	36.12
6718	NASDAQ	BOOM	Fri, Feb 1, 2019	34.55	35.09	34.44	35.05
6717	NASDAQ	BOOM	Thu, Jan 31, 2019	34.67	34.92	34.42	34.52
6716	NASDAQ	BOOM	Wed, Jan 30, 2019	34.78	35.15	34.36	34.67
6715	NASDAQ	BOOM	Tue, Jan 29, 2019	35.00	35.20	34.55	34.58
6714	NASDAQ	BOOM	Mon, Jan 28, 2019	35.86	35.95	34.56	34.77
6713	NASDAQ	BOOM	Fri, Jan 25, 2019	35.74	36.19	35.74	36.15
6712	NASDAQ	BOOM	Thu, Jan 24, 2019	35.17	35.56	35.05	35.53
6711	NASDAQ	BOOM	Wed, Jan 23, 2019	36.26	36.39	35.06	35.31
6710	NASDAQ	BOOM	Tue, Jan 22, 2019	37.11	37.18	35.86	36.17
6709	NASDAQ	BOOM	Fri, Jan 18, 2019	36.33	37.95	36.30	37.41
6708	NASDAQ	BOOM	Thu, Jan 17, 2019	36.10	36.55	36.10	36.30
6707	NASDAQ	BOOM	Wed, Jan 16, 2019	36.10	36.82	35.98	36.31
6706	NASDAQ	BOOM	Tue, Jan 15, 2019	36.11	36.51	35.76	36.15
6705	NASDAQ	BOOM	Mon, Jan 14, 2019	36.29	36.29	35.79	36.10
6704	NASDAQ	BOOM	Fri, Jan 11, 2019	36.39	36.74	36.17	36.39
6703	NASDAQ	BOOM	Thu, Jan 10, 2019	36.57	37.98	36.09	36.56
6702	NASDAQ	BOOM	Wed, Jan 9, 2019	36.51	36.92	36.13	36.47
6701	NASDAQ	BOOM	Tue, Jan 8, 2019	36.13	37.24	35.85	36.20
6700	NASDAQ	BOOM	Mon, Jan 7, 2019	36.05	36.31	35.50	35.81
6699	NASDAQ	BOOM	Fri, Jan 4, 2019	35.38	36.37	34.80	35.78
6698	NASDAQ	BOOM	Thu, Jan 3, 2019	35.41	35.65	34.52	34.83
6697	NASDAQ	BOOM	Wed, Jan 2, 2019	34.62	36.17	33.98	35.76
6696	NASDAQ	BOOM	Mon, Dec 31, 2018	35.28	36.12	34.65	35.12
6695	NASDAQ	BOOM	Fri, Dec 28, 2018	35.03	35.66	34.82	35.05
6694	NASDAQ	BOOM	Thu, Dec 27, 2018	34.50	35.03	33.53	35.02
6693	NASDAQ	BOOM	Wed, Dec 26, 2018	33.96	35.15	33.41	35.11
6692	NASDAQ	BOOM	Mon, Dec 24, 2018	34.01	34.80	33.56	33.56
6691	NASDAQ	BOOM	Fri, Dec 21, 2018	34.80	35.13	33.97	34.17
6690	NASDAQ	BOOM	Thu, Dec 20, 2018	34.61	35.23	34.35	34.86
6689	NASDAQ	BOOM	Wed, Dec 19, 2018	35.39	35.47	34.50	34.78
6688	NASDAQ	BOOM	Tue, Dec 18, 2018	35.12	35.77	34.73	35.04
6687	NASDAQ	BOOM	Mon, Dec 17, 2018	35.20	35.74	34.76	34.97
6686	NASDAQ	BOOM	Fri, Dec 14, 2018	35.95	36.59	34.96	35.18
6685	NASDAQ	BOOM	Thu, Dec 13, 2018	36.30	36.32	34.90	36.13
6684	NASDAQ	BOOM	Wed, Dec 12, 2018	35.31	37.51	34.88	36.12
6683	NASDAQ	BOOM	Tue, Dec 11, 2018	35.10	35.70	34.05	34.86
6682	NASDAQ	BOOM	Mon, Dec 10, 2018	34.73	36.06	34.10	34.55
6681	NASDAQ	BOOM	Fri, Dec 7, 2018	35.12	36.06	34.73	34.92
6680	NASDAQ	BOOM	Thu, Dec 6, 2018	34.76	35.38	34.28	35.13
6679	NASDAQ	BOOM	Tue, Dec 4, 2018	37.29	37.93	35.52	35.63
6678	NASDAQ	BOOM	Mon, Dec 3, 2018	36.94	37.42	35.70	37.28
6677	NASDAQ	BOOM	Fri, Nov 30, 2018	35.96	36.64	35.17	36.40
6676	NASDAQ	BOOM	Thu, Nov 29, 2018	34.75	36.46	34.75	35.95
6675	NASDAQ	BOOM	Wed, Nov 28, 2018	33.71	35.21	33.71	34.75
6674	NASDAQ	BOOM	Tue, Nov 27, 2018	34.21	34.73	33.66	33.70
6673	NASDAQ	BOOM	Mon, Nov 26, 2018	34.67	35.39	33.92	34.52
6672	NASDAQ	BOOM	Fri, Nov 23, 2018	34.80	35.33	34.22	34.52
6671	NASDAQ	BOOM	Wed, Nov 21, 2018	34.85	35.59	34.25	35.35
6670	NASDAQ	BOOM	Tue, Nov 20, 2018	34.92	35.92	34.17	34.63
6669	NASDAQ	BOOM	Mon, Nov 19, 2018	36.58	36.58	34.41	35.44
6668	NASDAQ	BOOM	Fri, Nov 16, 2018	36.16	36.89	35.53	36.25
6667	NASDAQ	BOOM	Thu, Nov 15, 2018	35.77	36.58	35.11	36.18
6666	NASDAQ	BOOM	Wed, Nov 14, 2018	37.21	39.77	35.60	35.90
6665	NASDAQ	BOOM	Tue, Nov 13, 2018	37.44	37.94	36.68	36.85
6664	NASDAQ	BOOM	Mon, Nov 12, 2018	37.76	37.94	35.72	37.22
6663	NASDAQ	BOOM	Fri, Nov 9, 2018	38.89	38.89	37.35	37.77
6662	NASDAQ	BOOM	Thu, Nov 8, 2018	40.32	40.82	37.11	39.28
6661	NASDAQ	BOOM	Wed, Nov 7, 2018	39.19	40.43	38.41	40.33
6660	NASDAQ	BOOM	Tue, Nov 6, 2018	39.65	39.87	38.35	39.01
6659	NASDAQ	BOOM	Mon, Nov 5, 2018	40.01	40.49	39.54	39.71
6658	NASDAQ	BOOM	Fri, Nov 2, 2018	39.00	40.15	38.64	39.98
6657	NASDAQ	BOOM	Thu, Nov 1, 2018	38.77	39.41	38.49	38.88
6656	NASDAQ	BOOM	Wed, Oct 31, 2018	38.60	39.35	38.04	38.55
6655	NASDAQ	BOOM	Tue, Oct 30, 2018	37.92	38.75	37.32	38.03
6654	NASDAQ	BOOM	Mon, Oct 29, 2018	38.10	38.30	36.90	37.92
6653	NASDAQ	BOOM	Fri, Oct 26, 2018	38.25	40.58	34.39	37.64
6652	NASDAQ	BOOM	Thu, Oct 25, 2018	31.36	32.45	30.25	32.22
6651	NASDAQ	BOOM	Wed, Oct 24, 2018	32.98	33.19	31.09	31.16
6650	NASDAQ	BOOM	Tue, Oct 23, 2018	33.05	33.28	32.15	32.69
6649	NASDAQ	BOOM	Mon, Oct 22, 2018	34.71	35.17	32.88	34.04
6648	NASDAQ	BOOM	Fri, Oct 19, 2018	36.60	36.60	34.10	34.70
6647	NASDAQ	BOOM	Thu, Oct 18, 2018	37.40	37.61	36.49	36.67
6646	NASDAQ	BOOM	Wed, Oct 17, 2018	38.40	38.40	37.30	37.56
6645	NASDAQ	BOOM	Tue, Oct 16, 2018	37.94	38.73	37.41	38.49
6644	NASDAQ	BOOM	Mon, Oct 15, 2018	37.15	37.80	36.95	37.70
6643	NASDAQ	BOOM	Fri, Oct 12, 2018	37.29	37.80	36.05	37.20
6642	NASDAQ	BOOM	Thu, Oct 11, 2018	35.68	37.07	35.45	36.65
6641	NASDAQ	BOOM	Wed, Oct 10, 2018	37.57	37.57	36.00	36.10
6640	NASDAQ	BOOM	Tue, Oct 9, 2018	37.86	38.51	37.63	37.64
6639	NASDAQ	BOOM	Mon, Oct 8, 2018	38.61	38.61	37.08	38.01
6638	NASDAQ	BOOM	Fri, Oct 5, 2018	39.44	39.80	38.21	38.79
6637	NASDAQ	BOOM	Thu, Oct 4, 2018	39.08	40.17	38.85	39.44
6636	NASDAQ	BOOM	Wed, Oct 3, 2018	39.03	39.66	38.48	39.23
6635	NASDAQ	BOOM	Tue, Oct 2, 2018	40.24	40.43	38.71	38.86
6634	NASDAQ	BOOM	Mon, Oct 1, 2018	40.97	40.97	40.05	40.23
6633	NASDAQ	BOOM	Fri, Sep 28, 2018	41.45	41.85	40.35	40.80
6632	NASDAQ	BOOM	Thu, Sep 27, 2018	41.40	41.90	40.60	41.55
6631	NASDAQ	BOOM	Wed, Sep 26, 2018	41.15	41.85	40.50	41.35
6630	NASDAQ	BOOM	Tue, Sep 25, 2018	39.30	41.40	39.15	41.10
6629	NASDAQ	BOOM	Mon, Sep 24, 2018	38.45	39.30	37.85	39.15
6628	NASDAQ	BOOM	Fri, Sep 21, 2018	38.40	39.40	38.20	38.65
6627	NASDAQ	BOOM	Thu, Sep 20, 2018	38.80	39.65	38.23	38.45
6626	NASDAQ	BOOM	Wed, Sep 19, 2018	39.10	39.30	38.25	38.60
6625	NASDAQ	BOOM	Tue, Sep 18, 2018	39.00	39.65	39.00	39.10
6624	NASDAQ	BOOM	Mon, Sep 17, 2018	38.95	39.10	38.05	38.90
6623	NASDAQ	BOOM	Fri, Sep 14, 2018	38.75	39.96	38.50	38.95
6622	NASDAQ	BOOM	Thu, Sep 13, 2018	38.20	39.25	37.48	38.75
6621	NASDAQ	BOOM	Wed, Sep 12, 2018	38.15	38.60	37.58	38.10
6620	NASDAQ	BOOM	Tue, Sep 11, 2018	37.05	38.90	37.00	38.35
6619	NASDAQ	BOOM	Mon, Sep 10, 2018	37.05	37.65	36.80	36.95
6618	NASDAQ	BOOM	Fri, Sep 7, 2018	37.10	37.40	36.30	36.95
6617	NASDAQ	BOOM	Thu, Sep 6, 2018	38.35	38.85	37.00	37.15
6616	NASDAQ	BOOM	Wed, Sep 5, 2018	38.40	38.60	36.90	38.30
6615	NASDAQ	BOOM	Tue, Sep 4, 2018	39.45	39.45	35.56	38.40
6614	NASDAQ	BOOM	Fri, Aug 31, 2018	40.05	41.05	39.18	39.25
6613	NASDAQ	BOOM	Thu, Aug 30, 2018	40.95	41.15	40.30	40.40
6612	NASDAQ	BOOM	Wed, Aug 29, 2018	42.00	42.15	41.10	41.35
6611	NASDAQ	BOOM	Tue, Aug 28, 2018	43.35	43.60	41.45	42.05
6610	NASDAQ	BOOM	Mon, Aug 27, 2018	44.30	44.75	43.30	43.35
6609	NASDAQ	BOOM	Fri, Aug 24, 2018	43.80	45.00	43.70	44.35
6608	NASDAQ	BOOM	Thu, Aug 23, 2018	43.35	43.95	42.60	43.65
6607	NASDAQ	BOOM	Wed, Aug 22, 2018	43.00	43.50	42.65	43.35
6606	NASDAQ	BOOM	Tue, Aug 21, 2018	42.60	43.45	41.69	43.00
6605	NASDAQ	BOOM	Mon, Aug 20, 2018	41.65	43.10	41.65	42.60
6604	NASDAQ	BOOM	Fri, Aug 17, 2018	41.15	41.85	40.85	41.75
6603	NASDAQ	BOOM	Thu, Aug 16, 2018	40.65	41.35	40.28	41.30
6602	NASDAQ	BOOM	Wed, Aug 15, 2018	42.65	42.65	40.15	40.25
6601	NASDAQ	BOOM	Tue, Aug 14, 2018	42.85	43.10	42.40	42.75
6600	NASDAQ	BOOM	Mon, Aug 13, 2018	43.30	43.70	42.70	42.80
6599	NASDAQ	BOOM	Fri, Aug 10, 2018	42.75	43.65	42.50	43.40
6598	NASDAQ	BOOM	Thu, Aug 9, 2018	41.50	43.45	41.45	42.85
6597	NASDAQ	BOOM	Wed, Aug 8, 2018	42.10	42.10	41.30	41.50
6596	NASDAQ	BOOM	Tue, Aug 7, 2018	42.60	43.10	42.15	42.15
6595	NASDAQ	BOOM	Mon, Aug 6, 2018	41.95	42.60	41.85	42.40
6594	NASDAQ	BOOM	Fri, Aug 3, 2018	41.70	42.20	41.00	41.85
6593	NASDAQ	BOOM	Thu, Aug 2, 2018	40.95	42.15	40.42	41.70
6592	NASDAQ	BOOM	Wed, Aug 1, 2018	41.05	41.40	40.65	41.05
6591	NASDAQ	BOOM	Tue, Jul 31, 2018	39.75	41.90	39.37	41.05
6590	NASDAQ	BOOM	Mon, Jul 30, 2018	39.50	40.10	38.65	39.95
6589	NASDAQ	BOOM	Fri, Jul 27, 2018	50.25	50.55	38.01	39.90
6588	NASDAQ	BOOM	Thu, Jul 26, 2018	49.70	51.00	49.35	50.60
6587	NASDAQ	BOOM	Wed, Jul 25, 2018	49.20	49.90	48.21	49.75
6586	NASDAQ	BOOM	Tue, Jul 24, 2018	48.95	50.20	48.15	49.20
6585	NASDAQ	BOOM	Mon, Jul 23, 2018	49.15	51.05	48.90	49.00
6584	NASDAQ	BOOM	Fri, Jul 20, 2018	50.00	50.25	49.10	49.45
6583	NASDAQ	BOOM	Thu, Jul 19, 2018	49.20	50.73	48.42	50.25
6582	NASDAQ	BOOM	Wed, Jul 18, 2018	47.35	49.20	46.80	48.95
6581	NASDAQ	BOOM	Tue, Jul 17, 2018	46.65	47.50	46.50	47.50
6580	NASDAQ	BOOM	Mon, Jul 16, 2018	47.30	47.30	46.10	46.75
6579	NASDAQ	BOOM	Fri, Jul 13, 2018	45.65	47.85	45.65	47.35
6578	NASDAQ	BOOM	Thu, Jul 12, 2018	45.35	46.10	44.90	45.75
6577	NASDAQ	BOOM	Wed, Jul 11, 2018	46.75	46.93	45.20	45.25
6576	NASDAQ	BOOM	Tue, Jul 10, 2018	46.70	47.10	46.30	46.85
6575	NASDAQ	BOOM	Mon, Jul 9, 2018	46.50	47.30	45.60	46.65
6574	NASDAQ	BOOM	Fri, Jul 6, 2018	46.45	46.45	45.35	46.05
6573	NASDAQ	BOOM	Thu, Jul 5, 2018	46.40	47.50	46.20	46.45
6572	NASDAQ	BOOM	Tue, Jul 3, 2018	45.35	46.40	44.70	45.15
6571	NASDAQ	BOOM	Mon, Jul 2, 2018	44.80	45.30	44.20	45.05
6570	NASDAQ	BOOM	Fri, Jun 29, 2018	44.55	45.55	42.46	44.90
6569	NASDAQ	BOOM	Thu, Jun 28, 2018	44.75	45.35	43.80	45.00
6568	NASDAQ	BOOM	Wed, Jun 27, 2018	46.85	46.85	44.81	45.10
6567	NASDAQ	BOOM	Tue, Jun 26, 2018	45.15	47.37	45.15	46.60
6566	NASDAQ	BOOM	Mon, Jun 25, 2018	45.95	45.95	44.40	45.15
6565	NASDAQ	BOOM	Fri, Jun 22, 2018	44.60	45.90	44.60	45.80
6564	NASDAQ	BOOM	Thu, Jun 21, 2018	46.40	46.70	44.46	44.60
6563	NASDAQ	BOOM	Wed, Jun 20, 2018	44.60	48.25	44.60	46.40
6562	NASDAQ	BOOM	Tue, Jun 19, 2018	44.35	44.65	43.50	44.65
6561	NASDAQ	BOOM	Mon, Jun 18, 2018	43.05	45.25	42.81	44.90
6560	NASDAQ	BOOM	Fri, Jun 15, 2018	44.80	45.05	43.25	43.40
6559	NASDAQ	BOOM	Thu, Jun 14, 2018	43.90	44.90	43.70	44.75
6558	NASDAQ	BOOM	Wed, Jun 13, 2018	43.60	44.25	43.12	43.70
6557	NASDAQ	BOOM	Tue, Jun 12, 2018	43.80	43.90	42.85	43.75
6556	NASDAQ	BOOM	Mon, Jun 11, 2018	44.60	44.90	43.60	43.95
6555	NASDAQ	BOOM	Fri, Jun 8, 2018	45.25	45.99	43.99	44.35
6554	NASDAQ	BOOM	Thu, Jun 7, 2018	45.00	45.93	44.20	45.35
6553	NASDAQ	BOOM	Wed, Jun 6, 2018	45.05	45.30	44.15	44.85
6552	NASDAQ	BOOM	Tue, Jun 5, 2018	43.75	45.03	43.75	44.90
6551	NASDAQ	BOOM	Mon, Jun 4, 2018	45.40	45.40	43.35	44.15
6550	NASDAQ	BOOM	Fri, Jun 1, 2018	44.85	45.90	44.48	45.00
6549	NASDAQ	BOOM	Thu, May 31, 2018	45.20	45.20	44.00	44.85
6548	NASDAQ	BOOM	Wed, May 30, 2018	43.50	46.50	43.43	45.05
6547	NASDAQ	BOOM	Tue, May 29, 2018	43.35	44.45	43.10	43.65
6546	NASDAQ	BOOM	Fri, May 25, 2018	44.25	44.25	42.28	43.35
6545	NASDAQ	BOOM	Thu, May 24, 2018	43.50	44.65	42.50	44.15
6544	NASDAQ	BOOM	Wed, May 23, 2018	43.00	43.60	42.55	43.45
6543	NASDAQ	BOOM	Tue, May 22, 2018	43.35	43.98	43.05	43.40
6542	NASDAQ	BOOM	Mon, May 21, 2018	42.90	44.00	42.15	43.45
6541	NASDAQ	BOOM	Fri, May 18, 2018	42.55	43.05	42.15	42.65
6540	NASDAQ	BOOM	Thu, May 17, 2018	42.25	43.55	42.25	42.55
6539	NASDAQ	BOOM	Wed, May 16, 2018	41.45	42.35	41.30	42.05
6538	NASDAQ	BOOM	Tue, May 15, 2018	40.25	41.80	40.00	41.50
6537	NASDAQ	BOOM	Mon, May 14, 2018	41.20	41.20	40.00	40.20
6536	NASDAQ	BOOM	Fri, May 11, 2018	40.55	42.40	39.20	40.95
6535	NASDAQ	BOOM	Thu, May 10, 2018	42.05	42.30	40.60	40.75
6534	NASDAQ	BOOM	Wed, May 9, 2018	39.10	42.80	38.70	41.75
6533	NASDAQ	BOOM	Tue, May 8, 2018	38.90	39.60	37.70	39.05
6532	NASDAQ	BOOM	Mon, May 7, 2018	38.25	39.30	38.00	38.95
6531	NASDAQ	BOOM	Fri, May 4, 2018	38.30	39.20	37.20	38.25
6530	NASDAQ	BOOM	Thu, May 3, 2018	38.55	39.35	37.51	38.50
6529	NASDAQ	BOOM	Wed, May 2, 2018	38.30	40.20	38.15	38.90
6528	NASDAQ	BOOM	Tue, May 1, 2018	38.70	38.89	38.10	38.50
6527	NASDAQ	BOOM	Mon, Apr 30, 2018	39.00	39.85	36.50	38.70
6526	NASDAQ	BOOM	Fri, Apr 27, 2018	37.20	40.50	35.95	39.35
6525	NASDAQ	BOOM	Thu, Apr 26, 2018	31.30	32.80	31.15	31.65
6524	NASDAQ	BOOM	Wed, Apr 25, 2018	29.45	31.35	29.25	31.25
6523	NASDAQ	BOOM	Tue, Apr 24, 2018	29.00	30.05	29.00	29.70
6522	NASDAQ	BOOM	Mon, Apr 23, 2018	29.35	29.60	28.65	28.75
6521	NASDAQ	BOOM	Fri, Apr 20, 2018	29.85	29.87	29.05	29.40
6520	NASDAQ	BOOM	Thu, Apr 19, 2018	29.95	30.50	29.78	29.85
6519	NASDAQ	BOOM	Wed, Apr 18, 2018	28.90	30.40	28.65	30.20
6518	NASDAQ	BOOM	Tue, Apr 17, 2018	29.30	29.30	28.30	28.80
6517	NASDAQ	BOOM	Mon, Apr 16, 2018	29.15	29.90	28.65	29.05
6516	NASDAQ	BOOM	Fri, Apr 13, 2018	28.50	29.25	28.15	29.05
6515	NASDAQ	BOOM	Thu, Apr 12, 2018	28.40	28.90	28.25	28.30
6514	NASDAQ	BOOM	Wed, Apr 11, 2018	27.40	28.45	27.30	28.40
6513	NASDAQ	BOOM	Tue, Apr 10, 2018	27.00	27.70	26.50	27.60
6512	NASDAQ	BOOM	Mon, Apr 9, 2018	25.95	27.45	25.75	26.55
6511	NASDAQ	BOOM	Fri, Apr 6, 2018	26.40	26.84	25.50	25.85
6510	NASDAQ	BOOM	Thu, Apr 5, 2018	26.50	26.85	25.85	26.55
6509	NASDAQ	BOOM	Wed, Apr 4, 2018	25.30	26.55	24.95	26.45
6508	NASDAQ	BOOM	Tue, Apr 3, 2018	25.45	26.40	25.10	25.30
6507	NASDAQ	BOOM	Mon, Apr 2, 2018	26.55	26.70	25.10	25.35
6506	NASDAQ	BOOM	Thu, Mar 29, 2018	27.30	27.60	26.55	26.75
6505	NASDAQ	BOOM	Wed, Mar 28, 2018	25.95	27.40	25.70	27.25
6504	NASDAQ	BOOM	Tue, Mar 27, 2018	26.10	26.65	25.89	25.95
6503	NASDAQ	BOOM	Mon, Mar 26, 2018	26.85	26.85	25.70	26.00
6502	NASDAQ	BOOM	Fri, Mar 23, 2018	26.45	26.65	25.58	26.30
6501	NASDAQ	BOOM	Thu, Mar 22, 2018	27.30	28.00	26.25	26.45
6500	NASDAQ	BOOM	Wed, Mar 21, 2018	26.80	27.75	26.80	27.55
6499	NASDAQ	BOOM	Tue, Mar 20, 2018	26.90	27.30	26.80	26.85
6498	NASDAQ	BOOM	Mon, Mar 19, 2018	27.40	27.70	26.74	27.05
6497	NASDAQ	BOOM	Fri, Mar 16, 2018	27.25	27.95	27.25	27.35
6496	NASDAQ	BOOM	Thu, Mar 15, 2018	27.10	27.70	26.11	27.20
6495	NASDAQ	BOOM	Wed, Mar 14, 2018	28.40	28.40	26.86	27.05
6494	NASDAQ	BOOM	Tue, Mar 13, 2018	26.95	28.95	26.90	28.35
6493	NASDAQ	BOOM	Mon, Mar 12, 2018	25.70	27.70	25.70	27.30
6492	NASDAQ	BOOM	Fri, Mar 9, 2018	21.05	26.20	20.87	25.65
6491	NASDAQ	BOOM	Thu, Mar 8, 2018	23.10	23.35	22.70	23.25
6490	NASDAQ	BOOM	Wed, Mar 7, 2018	22.45	23.40	22.25	23.15
6489	NASDAQ	BOOM	Tue, Mar 6, 2018	22.40	22.70	21.85	22.65
6488	NASDAQ	BOOM	Mon, Mar 5, 2018	21.60	22.55	21.60	22.40
6487	NASDAQ	BOOM	Fri, Mar 2, 2018	21.30	21.80	21.05	21.70
6486	NASDAQ	BOOM	Thu, Mar 1, 2018	21.15	22.05	20.80	21.55
6485	NASDAQ	BOOM	Wed, Feb 28, 2018	22.55	22.60	21.15	21.20
6484	NASDAQ	BOOM	Tue, Feb 27, 2018	22.70	22.85	22.35	22.55
6483	NASDAQ	BOOM	Mon, Feb 26, 2018	22.20	22.80	22.05	22.75
6482	NASDAQ	BOOM	Fri, Feb 23, 2018	22.20	22.35	21.65	21.95
6481	NASDAQ	BOOM	Thu, Feb 22, 2018	21.30	22.45	20.90	21.85
6480	NASDAQ	BOOM	Wed, Feb 21, 2018	22.10	22.60	21.10	21.20
6479	NASDAQ	BOOM	Tue, Feb 20, 2018	23.45	23.75	21.90	22.05
6478	NASDAQ	BOOM	Fri, Feb 16, 2018	21.15	23.60	21.10	23.40
6477	NASDAQ	BOOM	Thu, Feb 15, 2018	21.60	21.70	21.05	21.10
6476	NASDAQ	BOOM	Wed, Feb 14, 2018	21.75	22.15	21.40	21.50
6475	NASDAQ	BOOM	Tue, Feb 13, 2018	21.75	21.95	21.45	21.75
6474	NASDAQ	BOOM	Mon, Feb 12, 2018	21.70	22.30	21.40	21.80
6473	NASDAQ	BOOM	Fri, Feb 9, 2018	21.35	21.90	20.94	21.65
6472	NASDAQ	BOOM	Thu, Feb 8, 2018	21.25	21.70	21.00	21.25
6471	NASDAQ	BOOM	Wed, Feb 7, 2018	21.20	21.40	21.05	21.20
6470	NASDAQ	BOOM	Tue, Feb 6, 2018	20.90	21.40	20.11	21.15
6469	NASDAQ	BOOM	Mon, Feb 5, 2018	21.55	22.70	21.00	21.40
6468	NASDAQ	BOOM	Fri, Feb 2, 2018	22.60	22.70	21.71	21.80
6467	NASDAQ	BOOM	Thu, Feb 1, 2018	22.65	23.15	21.58	22.90
6466	NASDAQ	BOOM	Wed, Jan 31, 2018	23.65	24.00	22.70	22.90
6465	NASDAQ	BOOM	Tue, Jan 30, 2018	23.45	23.60	23.10	23.60
6464	NASDAQ	BOOM	Mon, Jan 29, 2018	23.75	23.95	23.50	23.65
6463	NASDAQ	BOOM	Fri, Jan 26, 2018	23.65	23.95	23.25	23.75
6462	NASDAQ	BOOM	Thu, Jan 25, 2018	24.45	24.60	23.15	23.55
6461	NASDAQ	BOOM	Wed, Jan 24, 2018	24.65	24.75	24.20	24.30
6460	NASDAQ	BOOM	Tue, Jan 23, 2018	24.25	24.70	24.05	24.45
6459	NASDAQ	BOOM	Mon, Jan 22, 2018	24.60	24.60	24.05	24.35
6458	NASDAQ	BOOM	Fri, Jan 19, 2018	24.00	25.20	23.75	24.55
6457	NASDAQ	BOOM	Thu, Jan 18, 2018	24.65	24.65	23.75	24.05
6456	NASDAQ	BOOM	Wed, Jan 17, 2018	24.45	25.00	23.90	24.70
6455	NASDAQ	BOOM	Tue, Jan 16, 2018	25.10	25.50	24.10	24.40
6454	NASDAQ	BOOM	Fri, Jan 12, 2018	25.05	25.75	24.88	24.95
6453	NASDAQ	BOOM	Thu, Jan 11, 2018	24.20	25.50	23.95	25.45
6452	NASDAQ	BOOM	Wed, Jan 10, 2018	24.00	24.40	23.93	24.15
6451	NASDAQ	BOOM	Tue, Jan 9, 2018	24.00	24.60	23.50	24.05
6450	NASDAQ	BOOM	Mon, Jan 8, 2018	24.15	24.15	23.60	23.85
6449	NASDAQ	BOOM	Fri, Jan 5, 2018	24.50	24.50	24.00	24.20
6448	NASDAQ	BOOM	Thu, Jan 4, 2018	23.90	24.75	23.10	24.50
6447	NASDAQ	BOOM	Wed, Jan 3, 2018	24.30	24.58	23.55	23.85
6446	NASDAQ	BOOM	Tue, Jan 2, 2018	25.35	25.50	24.20	24.60
6445	NASDAQ	BOOM	Fri, Dec 29, 2017	25.55	25.55	24.85	25.05
6444	NASDAQ	BOOM	Thu, Dec 28, 2017	24.40	26.15	24.28	25.60
6443	NASDAQ	BOOM	Wed, Dec 27, 2017	22.85	24.65	22.85	24.40
6442	NASDAQ	BOOM	Tue, Dec 26, 2017	22.15	23.11	22.15	22.85
6441	NASDAQ	BOOM	Fri, Dec 22, 2017	21.80	22.35	21.58	22.10
6440	NASDAQ	BOOM	Thu, Dec 21, 2017	22.25	22.45	21.15	21.85
6439	NASDAQ	BOOM	Wed, Dec 20, 2017	21.70	22.30	20.60	22.20
6438	NASDAQ	BOOM	Tue, Dec 19, 2017	22.42	22.45	21.60	21.75
6437	NASDAQ	BOOM	Mon, Dec 18, 2017	22.80	23.30	22.10	22.35
6436	NASDAQ	BOOM	Fri, Dec 15, 2017	20.90	22.95	20.90	22.75
6435	NASDAQ	BOOM	Thu, Dec 14, 2017	21.80	21.90	20.65	20.90
6434	NASDAQ	BOOM	Wed, Dec 13, 2017	21.00	21.90	21.00	21.75
6433	NASDAQ	BOOM	Tue, Dec 12, 2017	21.25	21.27	20.85	21.05
6432	NASDAQ	BOOM	Mon, Dec 11, 2017	21.10	21.55	21.10	21.20
6431	NASDAQ	BOOM	Fri, Dec 8, 2017	22.35	22.35	21.05	21.10
6430	NASDAQ	BOOM	Thu, Dec 7, 2017	22.20	22.50	22.15	22.35
6429	NASDAQ	BOOM	Wed, Dec 6, 2017	21.55	22.30	21.50	22.25
6428	NASDAQ	BOOM	Tue, Dec 5, 2017	21.30	21.85	20.60	21.70
6427	NASDAQ	BOOM	Mon, Dec 4, 2017	21.00	21.40	20.45	21.30
6426	NASDAQ	BOOM	Fri, Dec 1, 2017	20.20	21.00	19.75	20.90
6425	NASDAQ	BOOM	Thu, Nov 30, 2017	20.45	21.00	20.10	20.15
6424	NASDAQ	BOOM	Wed, Nov 29, 2017	21.20	21.25	18.56	20.40
6423	NASDAQ	BOOM	Tue, Nov 28, 2017	21.50	22.15	21.20	21.30
6422	NASDAQ	BOOM	Mon, Nov 27, 2017	22.00	22.25	21.50	21.55
6421	NASDAQ	BOOM	Fri, Nov 24, 2017	21.20	21.95	21.20	21.95
6420	NASDAQ	BOOM	Wed, Nov 22, 2017	21.15	21.65	20.75	21.15
6419	NASDAQ	BOOM	Tue, Nov 21, 2017	21.35	21.51	21.05	21.15
6418	NASDAQ	BOOM	Mon, Nov 20, 2017	21.43	21.53	21.05	21.20
6417	NASDAQ	BOOM	Fri, Nov 17, 2017	21.35	21.58	21.10	21.45
6416	NASDAQ	BOOM	Thu, Nov 16, 2017	20.90	21.85	20.90	21.45
6415	NASDAQ	BOOM	Wed, Nov 15, 2017	21.05	21.05	20.55	20.75
6414	NASDAQ	BOOM	Tue, Nov 14, 2017	21.05	21.20	20.65	21.15
6413	NASDAQ	BOOM	Mon, Nov 13, 2017	21.65	21.70	20.85	21.20
6412	NASDAQ	BOOM	Fri, Nov 10, 2017	21.65	22.15	21.50	21.80
6411	NASDAQ	BOOM	Thu, Nov 9, 2017	21.10	21.75	20.66	21.70
6410	NASDAQ	BOOM	Wed, Nov 8, 2017	22.00	22.10	21.15	21.20
6409	NASDAQ	BOOM	Tue, Nov 7, 2017	22.00	22.30	21.30	21.95
6408	NASDAQ	BOOM	Mon, Nov 6, 2017	21.00	22.00	21.00	21.95
6407	NASDAQ	BOOM	Fri, Nov 3, 2017	21.20	21.40	20.80	21.00
6406	NASDAQ	BOOM	Thu, Nov 2, 2017	21.45	21.50	21.20	21.25
6405	NASDAQ	BOOM	Wed, Nov 1, 2017	21.85	21.85	21.45	21.55
6404	NASDAQ	BOOM	Tue, Oct 31, 2017	22.20	22.40	21.25	21.75
6403	NASDAQ	BOOM	Mon, Oct 30, 2017	20.85	22.76	20.35	22.10
6402	NASDAQ	BOOM	Fri, Oct 27, 2017	21.00	23.27	19.65	20.85
6401	NASDAQ	BOOM	Thu, Oct 26, 2017	19.45	20.00	19.10	19.35
6400	NASDAQ	BOOM	Wed, Oct 25, 2017	18.15	19.25	18.15	19.20
6399	NASDAQ	BOOM	Tue, Oct 24, 2017	17.95	18.25	17.90	18.15
6398	NASDAQ	BOOM	Mon, Oct 23, 2017	18.00	18.00	17.85	17.95
6397	NASDAQ	BOOM	Fri, Oct 20, 2017	17.60	18.00	17.35	17.95
6396	NASDAQ	BOOM	Thu, Oct 19, 2017	17.50	17.55	17.20	17.45
6395	NASDAQ	BOOM	Wed, Oct 18, 2017	17.55	17.70	17.31	17.55
6394	NASDAQ	BOOM	Tue, Oct 17, 2017	17.80	17.85	17.40	17.50
6393	NASDAQ	BOOM	Mon, Oct 16, 2017	18.00	18.00	17.80	17.95
6392	NASDAQ	BOOM	Fri, Oct 13, 2017	18.10	18.10	17.65	17.95
6391	NASDAQ	BOOM	Thu, Oct 12, 2017	17.90	18.10	17.75	18.00
6390	NASDAQ	BOOM	Wed, Oct 11, 2017	17.60	17.95	17.55	17.85
6389	NASDAQ	BOOM	Tue, Oct 10, 2017	17.00	17.60	17.00	17.55
6388	NASDAQ	BOOM	Mon, Oct 9, 2017	16.85	17.20	16.80	17.10
6387	NASDAQ	BOOM	Fri, Oct 6, 2017	16.65	17.00	16.60	16.90
6386	NASDAQ	BOOM	Thu, Oct 5, 2017	16.55	16.70	16.30	16.70
6385	NASDAQ	BOOM	Wed, Oct 4, 2017	16.85	16.85	16.45	16.60
6384	NASDAQ	BOOM	Tue, Oct 3, 2017	17.05	17.05	16.80	16.90
6383	NASDAQ	BOOM	Mon, Oct 2, 2017	16.95	17.00	16.50	16.95
6382	NASDAQ	BOOM	Fri, Sep 29, 2017	17.90	17.95	16.85	16.90
6381	NASDAQ	BOOM	Thu, Sep 28, 2017	17.95	18.45	17.65	17.95
6380	NASDAQ	BOOM	Wed, Sep 27, 2017	16.90	18.00	16.70	17.90
6379	NASDAQ	BOOM	Tue, Sep 26, 2017	16.90	17.00	16.70	16.80
6378	NASDAQ	BOOM	Mon, Sep 25, 2017	16.45	16.90	16.40	16.80
6377	NASDAQ	BOOM	Fri, Sep 22, 2017	16.10	16.50	16.05	16.50
6376	NASDAQ	BOOM	Thu, Sep 21, 2017	15.65	16.25	15.45	16.20
6375	NASDAQ	BOOM	Wed, Sep 20, 2017	15.10	15.55	14.35	15.50
6374	NASDAQ	BOOM	Tue, Sep 19, 2017	15.30	15.35	14.90	15.30
6373	NASDAQ	BOOM	Mon, Sep 18, 2017	15.20	15.65	15.05	15.30
6372	NASDAQ	BOOM	Fri, Sep 15, 2017	14.75	15.10	14.55	15.10
6371	NASDAQ	BOOM	Thu, Sep 14, 2017	13.70	15.00	13.70	14.65
6370	NASDAQ	BOOM	Wed, Sep 13, 2017	13.20	14.00	13.15	13.65
6369	NASDAQ	BOOM	Tue, Sep 12, 2017	13.40	13.45	13.09	13.15
6368	NASDAQ	BOOM	Mon, Sep 11, 2017	13.05	13.45	13.00	13.45
6367	NASDAQ	BOOM	Fri, Sep 8, 2017	12.95	13.05	12.90	12.95
6366	NASDAQ	BOOM	Thu, Sep 7, 2017	12.75	13.00	12.65	12.95
6365	NASDAQ	BOOM	Wed, Sep 6, 2017	12.95	12.95	12.65	12.70
6364	NASDAQ	BOOM	Tue, Sep 5, 2017	12.80	13.00	12.65	12.80
6363	NASDAQ	BOOM	Fri, Sep 1, 2017	13.00	13.10	12.70	12.80
6362	NASDAQ	BOOM	Thu, Aug 31, 2017	13.15	13.60	12.90	12.95
6361	NASDAQ	BOOM	Wed, Aug 30, 2017	13.05	13.05	12.85	13.00
6360	NASDAQ	BOOM	Tue, Aug 29, 2017	12.55	13.15	12.55	13.10
6359	NASDAQ	BOOM	Mon, Aug 28, 2017	12.80	13.05	12.60	12.80
6358	NASDAQ	BOOM	Fri, Aug 25, 2017	12.85	12.88	12.78	12.85
6357	NASDAQ	BOOM	Thu, Aug 24, 2017	12.65	12.85	12.60	12.85
6356	NASDAQ	BOOM	Wed, Aug 23, 2017	13.00	13.00	12.65	12.65
6355	NASDAQ	BOOM	Tue, Aug 22, 2017	13.05	13.50	12.95	13.10
6354	NASDAQ	BOOM	Mon, Aug 21, 2017	13.10	13.10	12.85	12.85
6353	NASDAQ	BOOM	Fri, Aug 18, 2017	13.35	13.40	13.00	13.15
6352	NASDAQ	BOOM	Thu, Aug 17, 2017	13.35	13.75	13.30	13.55
6351	NASDAQ	BOOM	Wed, Aug 16, 2017	13.78	13.80	13.35	13.45
6350	NASDAQ	BOOM	Tue, Aug 15, 2017	13.85	14.08	13.70	13.75
6349	NASDAQ	BOOM	Mon, Aug 14, 2017	13.75	13.90	13.75	13.85
6348	NASDAQ	BOOM	Fri, Aug 11, 2017	13.60	13.65	13.40	13.55
6347	NASDAQ	BOOM	Thu, Aug 10, 2017	13.54	13.65	13.45	13.50
6346	NASDAQ	BOOM	Wed, Aug 9, 2017	13.60	13.65	13.40	13.60
6345	NASDAQ	BOOM	Tue, Aug 8, 2017	13.50	13.85	13.50	13.75
6344	NASDAQ	BOOM	Mon, Aug 7, 2017	13.55	14.00	13.55	13.60
6343	NASDAQ	BOOM	Fri, Aug 4, 2017	13.90	14.25	13.55	13.80
6342	NASDAQ	BOOM	Thu, Aug 3, 2017	14.10	14.25	13.83	13.85
6341	NASDAQ	BOOM	Wed, Aug 2, 2017	13.95	14.20	13.65	14.15
6340	NASDAQ	BOOM	Tue, Aug 1, 2017	13.85	14.25	13.68	14.20
6339	NASDAQ	BOOM	Mon, Jul 31, 2017	14.20	14.25	13.86	13.90
6338	NASDAQ	BOOM	Fri, Jul 28, 2017	13.05	14.30	13.00	14.20
6337	NASDAQ	BOOM	Thu, Jul 27, 2017	13.10	13.30	12.77	13.10
6336	NASDAQ	BOOM	Wed, Jul 26, 2017	13.45	13.45	12.95	13.05
6335	NASDAQ	BOOM	Tue, Jul 25, 2017	13.55	13.75	13.28	13.40
6334	NASDAQ	BOOM	Mon, Jul 24, 2017	13.90	13.90	13.25	13.45
6333	NASDAQ	BOOM	Fri, Jul 21, 2017	13.60	13.93	13.55	13.90
6332	NASDAQ	BOOM	Thu, Jul 20, 2017	12.85	13.45	12.75	13.45
6331	NASDAQ	BOOM	Wed, Jul 19, 2017	12.95	13.35	12.85	12.85
6330	NASDAQ	BOOM	Tue, Jul 18, 2017	12.75	13.00	12.73	12.95
6329	NASDAQ	BOOM	Mon, Jul 17, 2017	12.75	13.05	12.70	12.80
6328	NASDAQ	BOOM	Fri, Jul 14, 2017	12.80	13.00	12.75	12.80
6327	NASDAQ	BOOM	Thu, Jul 13, 2017	12.95	12.95	12.70	12.85
6326	NASDAQ	BOOM	Wed, Jul 12, 2017	12.80	13.30	12.65	13.00
6325	NASDAQ	BOOM	Tue, Jul 11, 2017	12.50	12.75	12.43	12.65
6324	NASDAQ	BOOM	Mon, Jul 10, 2017	13.05	13.05	12.50	12.50
6323	NASDAQ	BOOM	Fri, Jul 7, 2017	13.00	13.35	12.80	13.30
6322	NASDAQ	BOOM	Thu, Jul 6, 2017	13.35	13.40	12.95	13.00
6321	NASDAQ	BOOM	Wed, Jul 5, 2017	13.70	13.70	13.35	13.60
6320	NASDAQ	BOOM	Mon, Jul 3, 2017	13.10	13.70	13.10	13.60
6319	NASDAQ	BOOM	Fri, Jun 30, 2017	13.05	13.20	12.75	13.10
6318	NASDAQ	BOOM	Thu, Jun 29, 2017	13.15	13.15	12.85	13.00
6317	NASDAQ	BOOM	Wed, Jun 28, 2017	12.65	13.20	12.61	12.85
6316	NASDAQ	BOOM	Tue, Jun 27, 2017	12.60	12.65	12.53	12.60
6315	NASDAQ	BOOM	Mon, Jun 26, 2017	12.55	12.65	12.40	12.60
6314	NASDAQ	BOOM	Fri, Jun 23, 2017	12.55	12.65	12.45	12.50
6313	NASDAQ	BOOM	Thu, Jun 22, 2017	12.55	12.60	12.40	12.45
6312	NASDAQ	BOOM	Wed, Jun 21, 2017	13.05	13.08	12.60	12.60
6311	NASDAQ	BOOM	Tue, Jun 20, 2017	13.50	13.50	12.90	13.05
6310	NASDAQ	BOOM	Mon, Jun 19, 2017	13.65	13.75	13.35	13.55
6309	NASDAQ	BOOM	Fri, Jun 16, 2017	13.30	13.70	13.25	13.65
6308	NASDAQ	BOOM	Thu, Jun 15, 2017	13.35	13.80	13.35	13.50
6307	NASDAQ	BOOM	Wed, Jun 14, 2017	13.85	13.90	13.56	13.70
6306	NASDAQ	BOOM	Tue, Jun 13, 2017	13.80	13.90	13.50	13.75
6305	NASDAQ	BOOM	Mon, Jun 12, 2017	14.15	14.40	13.65	13.75
6304	NASDAQ	BOOM	Fri, Jun 9, 2017	14.20	14.40	14.15	14.20
6303	NASDAQ	BOOM	Thu, Jun 8, 2017	13.90	14.45	13.90	14.20
6302	NASDAQ	BOOM	Wed, Jun 7, 2017	14.40	14.40	13.75	13.90
6301	NASDAQ	BOOM	Tue, Jun 6, 2017	13.70	14.15	13.50	14.00
6300	NASDAQ	BOOM	Mon, Jun 5, 2017	14.80	14.95	13.70	13.80
6299	NASDAQ	BOOM	Fri, Jun 2, 2017	13.90	15.00	13.90	14.90
6298	NASDAQ	BOOM	Thu, Jun 1, 2017	12.70	14.00	12.45	13.95
6297	NASDAQ	BOOM	Wed, May 31, 2017	12.70	12.85	12.40	12.65
6296	NASDAQ	BOOM	Tue, May 30, 2017	12.90	12.97	12.55	12.60
6295	NASDAQ	BOOM	Fri, May 26, 2017	12.95	13.10	12.85	12.95
6294	NASDAQ	BOOM	Thu, May 25, 2017	13.10	13.15	12.90	12.90
6293	NASDAQ	BOOM	Wed, May 24, 2017	13.55	13.65	12.95	13.05
6292	NASDAQ	BOOM	Tue, May 23, 2017	13.95	13.95	13.45	13.60
6291	NASDAQ	BOOM	Mon, May 22, 2017	13.45	13.85	13.30	13.85
6290	NASDAQ	BOOM	Fri, May 19, 2017	13.05	13.50	12.95	13.45
6289	NASDAQ	BOOM	Thu, May 18, 2017	12.60	13.30	12.60	13.05
6288	NASDAQ	BOOM	Wed, May 17, 2017	12.70	13.05	12.65	12.70
6287	NASDAQ	BOOM	Tue, May 16, 2017	13.20	13.20	12.85	13.05
6286	NASDAQ	BOOM	Mon, May 15, 2017	12.90	13.35	12.90	13.20
6285	NASDAQ	BOOM	Fri, May 12, 2017	12.80	12.90	12.65	12.85
6284	NASDAQ	BOOM	Thu, May 11, 2017	12.95	13.00	12.65	12.85
6283	NASDAQ	BOOM	Wed, May 10, 2017	12.80	13.20	12.80	13.05
6282	NASDAQ	BOOM	Tue, May 9, 2017	12.95	13.13	12.70	12.90
6281	NASDAQ	BOOM	Mon, May 8, 2017	12.75	13.10	12.50	12.95
6280	NASDAQ	BOOM	Fri, May 5, 2017	13.10	13.60	13.00	13.08
6279	NASDAQ	BOOM	Thu, May 4, 2017	13.05	13.10	12.85	13.10
6278	NASDAQ	BOOM	Wed, May 3, 2017	13.45	13.50	12.95	12.95
6277	NASDAQ	BOOM	Tue, May 2, 2017	14.35	14.75	13.45	13.50
6276	NASDAQ	BOOM	Mon, May 1, 2017	15.40	15.43	14.35	14.45
6275	NASDAQ	BOOM	Fri, Apr 28, 2017	15.15	15.55	15.00	15.30
6274	NASDAQ	BOOM	Thu, Apr 27, 2017	15.15	15.50	15.15	15.45
6273	NASDAQ	BOOM	Wed, Apr 26, 2017	15.10	15.35	15.10	15.30
6272	NASDAQ	BOOM	Tue, Apr 25, 2017	15.00	15.35	15.00	15.20
6271	NASDAQ	BOOM	Mon, Apr 24, 2017	14.85	14.95	14.70	14.90
6270	NASDAQ	BOOM	Fri, Apr 21, 2017	14.40	14.55	14.10	14.50
6269	NASDAQ	BOOM	Thu, Apr 20, 2017	13.35	14.70	13.35	14.60
6268	NASDAQ	BOOM	Wed, Apr 19, 2017	13.20	13.50	13.20	13.40
6267	NASDAQ	BOOM	Tue, Apr 18, 2017	13.15	13.45	13.15	13.20
6266	NASDAQ	BOOM	Mon, Apr 17, 2017	12.65	13.40	12.65	13.35
6265	NASDAQ	BOOM	Thu, Apr 13, 2017	12.40	12.65	12.30	12.50
6264	NASDAQ	BOOM	Wed, Apr 12, 2017	12.90	12.90	12.30	12.50
6263	NASDAQ	BOOM	Tue, Apr 11, 2017	12.45	13.02	12.45	13.00
6262	NASDAQ	BOOM	Mon, Apr 10, 2017	12.65	13.05	12.35	12.50
6261	NASDAQ	BOOM	Fri, Apr 7, 2017	11.75	12.60	11.65	12.45
6260	NASDAQ	BOOM	Thu, Apr 6, 2017	11.70	11.93	11.60	11.80
6259	NASDAQ	BOOM	Wed, Apr 5, 2017	12.15	12.55	11.65	11.75
6258	NASDAQ	BOOM	Tue, Apr 4, 2017	12.75	12.95	12.05	12.15
6257	NASDAQ	BOOM	Mon, Apr 3, 2017	12.40	13.15	12.40	12.95
6256	NASDAQ	BOOM	Fri, Mar 31, 2017	12.30	12.55	12.20	12.40
6255	NASDAQ	BOOM	Thu, Mar 30, 2017	12.20	12.50	12.20	12.40
6254	NASDAQ	BOOM	Wed, Mar 29, 2017	12.50	12.88	12.05	12.35
6253	NASDAQ	BOOM	Tue, Mar 28, 2017	12.25	12.65	12.05	12.55
6252	NASDAQ	BOOM	Mon, Mar 27, 2017	12.25	12.50	12.09	12.35
6251	NASDAQ	BOOM	Fri, Mar 24, 2017	12.45	12.80	11.75	12.45
6250	NASDAQ	BOOM	Thu, Mar 23, 2017	12.35	12.80	12.35	12.55
6249	NASDAQ	BOOM	Wed, Mar 22, 2017	12.55	12.68	12.30	12.35
6248	NASDAQ	BOOM	Tue, Mar 21, 2017	13.55	13.55	12.60	12.70
6247	NASDAQ	BOOM	Mon, Mar 20, 2017	13.15	13.75	13.00	13.50
6246	NASDAQ	BOOM	Fri, Mar 17, 2017	13.25	13.55	13.10	13.20
6245	NASDAQ	BOOM	Thu, Mar 16, 2017	13.45	13.70	13.25	13.35
6244	NASDAQ	BOOM	Wed, Mar 15, 2017	12.95	13.40	12.69	13.20
6243	NASDAQ	BOOM	Tue, Mar 14, 2017	13.55	13.60	13.00	13.00
6242	NASDAQ	BOOM	Mon, Mar 13, 2017	13.80	13.85	13.60	13.80
6241	NASDAQ	BOOM	Fri, Mar 10, 2017	13.00	14.05	13.00	13.90
6240	NASDAQ	BOOM	Thu, Mar 9, 2017	14.05	14.15	13.40	13.40
6239	NASDAQ	BOOM	Wed, Mar 8, 2017	14.70	14.70	13.90	14.00
6238	NASDAQ	BOOM	Tue, Mar 7, 2017	14.80	14.80	14.60	14.60
6237	NASDAQ	BOOM	Mon, Mar 6, 2017	15.15	15.25	14.90	14.90
6236	NASDAQ	BOOM	Fri, Mar 3, 2017	15.15	15.47	15.05	15.30
6235	NASDAQ	BOOM	Thu, Mar 2, 2017	15.60	15.60	15.00	15.10
6234	NASDAQ	BOOM	Wed, Mar 1, 2017	15.25	15.70	14.90	15.60
6233	NASDAQ	BOOM	Tue, Feb 28, 2017	15.30	15.30	14.75	14.95
6232	NASDAQ	BOOM	Mon, Feb 27, 2017	15.55	15.55	15.20	15.30
6231	NASDAQ	BOOM	Fri, Feb 24, 2017	15.60	15.60	15.45	15.60
6230	NASDAQ	BOOM	Thu, Feb 23, 2017	15.75	15.80	15.45	15.60
6229	NASDAQ	BOOM	Wed, Feb 22, 2017	15.75	15.75	15.35	15.65
6228	NASDAQ	BOOM	Tue, Feb 21, 2017	16.00	16.00	15.70	15.80
6227	NASDAQ	BOOM	Fri, Feb 17, 2017	16.50	16.55	16.00	16.05
6226	NASDAQ	BOOM	Thu, Feb 16, 2017	16.75	16.95	16.45	16.45
6225	NASDAQ	BOOM	Wed, Feb 15, 2017	16.20	17.00	16.20	16.95
6224	NASDAQ	BOOM	Tue, Feb 14, 2017	16.30	16.60	16.25	16.35
6223	NASDAQ	BOOM	Mon, Feb 13, 2017	16.20	16.50	16.05	16.50
6222	NASDAQ	BOOM	Fri, Feb 10, 2017	15.80	16.35	15.75	16.20
6221	NASDAQ	BOOM	Thu, Feb 9, 2017	15.75	15.95	15.70	15.75
6220	NASDAQ	BOOM	Wed, Feb 8, 2017	16.05	16.30	15.44	15.75
6219	NASDAQ	BOOM	Tue, Feb 7, 2017	16.70	16.70	16.15	16.30
6218	NASDAQ	BOOM	Mon, Feb 6, 2017	16.73	16.95	16.45	16.45
6217	NASDAQ	BOOM	Fri, Feb 3, 2017	16.10	16.80	16.00	16.75
6216	NASDAQ	BOOM	Thu, Feb 2, 2017	15.95	16.10	15.80	15.95
6215	NASDAQ	BOOM	Wed, Feb 1, 2017	16.00	16.08	15.90	15.90
6214	NASDAQ	BOOM	Tue, Jan 31, 2017	16.05	16.10	15.90	15.95
6213	NASDAQ	BOOM	Mon, Jan 30, 2017	16.25	16.25	15.50	16.05
6212	NASDAQ	BOOM	Fri, Jan 27, 2017	16.10	16.50	16.10	16.30
6211	NASDAQ	BOOM	Thu, Jan 26, 2017	16.50	16.75	16.30	16.55
6210	NASDAQ	BOOM	Wed, Jan 25, 2017	16.00	16.80	16.00	16.55
6209	NASDAQ	BOOM	Tue, Jan 24, 2017	15.40	16.00	15.30	15.95
6208	NASDAQ	BOOM	Mon, Jan 23, 2017	15.45	15.60	15.15	15.40
6207	NASDAQ	BOOM	Fri, Jan 20, 2017	15.45	15.90	15.45	15.60
6206	NASDAQ	BOOM	Thu, Jan 19, 2017	16.05	16.30	15.35	15.45
6205	NASDAQ	BOOM	Wed, Jan 18, 2017	15.85	16.20	15.85	16.05
6204	NASDAQ	BOOM	Tue, Jan 17, 2017	15.60	16.10	15.50	15.85
6203	NASDAQ	BOOM	Fri, Jan 13, 2017	15.40	15.90	15.40	15.85
6202	NASDAQ	BOOM	Thu, Jan 12, 2017	15.70	15.70	14.96	15.20
6201	NASDAQ	BOOM	Wed, Jan 11, 2017	15.55	15.80	15.45	15.65
6200	NASDAQ	BOOM	Tue, Jan 10, 2017	15.60	15.65	15.30	15.55
6199	NASDAQ	BOOM	Mon, Jan 9, 2017	15.65	15.77	15.15	15.15
6198	NASDAQ	BOOM	Fri, Jan 6, 2017	16.05	16.10	15.70	15.75
6197	NASDAQ	BOOM	Thu, Jan 5, 2017	16.00	16.30	15.95	16.00
6196	NASDAQ	BOOM	Wed, Jan 4, 2017	16.20	16.35	15.95	16.35
6195	NASDAQ	BOOM	Tue, Jan 3, 2017	16.20	16.23	15.25	16.15
6194	NASDAQ	BOOM	Fri, Dec 30, 2016	15.10	16.03	14.75	15.85
6193	NASDAQ	BOOM	Thu, Dec 29, 2016	15.20	15.44	14.75	15.10
6192	NASDAQ	BOOM	Wed, Dec 28, 2016	15.35	15.53	15.00	15.20
6191	NASDAQ	BOOM	Tue, Dec 27, 2016	15.30	15.70	15.11	15.50
6190	NASDAQ	BOOM	Fri, Dec 23, 2016	14.80	15.40	14.66	15.30
6189	NASDAQ	BOOM	Thu, Dec 22, 2016	15.55	15.70	14.67	14.80
6188	NASDAQ	BOOM	Wed, Dec 21, 2016	16.05	16.05	15.45	15.55
6187	NASDAQ	BOOM	Tue, Dec 20, 2016	16.00	16.35	15.85	16.05
6186	NASDAQ	BOOM	Mon, Dec 19, 2016	16.00	16.10	15.56	16.00
6185	NASDAQ	BOOM	Fri, Dec 16, 2016	15.50	16.40	15.45	15.50
6184	NASDAQ	BOOM	Thu, Dec 15, 2016	15.30	15.95	15.30	15.55
6183	NASDAQ	BOOM	Wed, Dec 14, 2016	15.75	15.75	15.25	15.30
6182	NASDAQ	BOOM	Tue, Dec 13, 2016	16.20	16.20	15.20	15.75
6181	NASDAQ	BOOM	Mon, Dec 12, 2016	16.50	16.68	15.80	16.00
6180	NASDAQ	BOOM	Fri, Dec 9, 2016	16.40	16.75	16.25	16.45
6179	NASDAQ	BOOM	Thu, Dec 8, 2016	16.40	16.75	16.25	16.30
6178	NASDAQ	BOOM	Wed, Dec 7, 2016	16.45	16.55	16.16	16.40
6177	NASDAQ	BOOM	Tue, Dec 6, 2016	16.45	16.70	16.25	16.50
6176	NASDAQ	BOOM	Mon, Dec 5, 2016	15.70	16.40	15.70	16.30
6175	NASDAQ	BOOM	Fri, Dec 2, 2016	15.50	16.10	15.50	15.85
6174	NASDAQ	BOOM	Thu, Dec 1, 2016	16.40	16.50	15.40	15.65
6173	NASDAQ	BOOM	Wed, Nov 30, 2016	16.30	16.49	16.20	16.35
6172	NASDAQ	BOOM	Tue, Nov 29, 2016	16.25	16.35	16.03	16.15
6171	NASDAQ	BOOM	Mon, Nov 28, 2016	16.10	16.65	16.00	16.45
6170	NASDAQ	BOOM	Fri, Nov 25, 2016	16.85	17.19	16.30	16.45
6169	NASDAQ	BOOM	Wed, Nov 23, 2016	15.60	16.85	15.60	16.75
6168	NASDAQ	BOOM	Tue, Nov 22, 2016	15.75	15.90	15.30	15.75
6167	NASDAQ	BOOM	Mon, Nov 21, 2016	15.25	15.88	15.20	15.70
6166	NASDAQ	BOOM	Fri, Nov 18, 2016	15.20	15.25	14.85	15.20
6165	NASDAQ	BOOM	Thu, Nov 17, 2016	15.15	15.25	15.00	15.20
6164	NASDAQ	BOOM	Wed, Nov 16, 2016	14.90	15.25	14.51	15.20
6163	NASDAQ	BOOM	Tue, Nov 15, 2016	15.00	15.05	14.40	14.90
6162	NASDAQ	BOOM	Mon, Nov 14, 2016	15.00	15.25	14.60	15.00
6161	NASDAQ	BOOM	Fri, Nov 11, 2016	12.95	14.95	12.55	14.80
6160	NASDAQ	BOOM	Thu, Nov 10, 2016	12.85	13.10	12.75	13.00
6159	NASDAQ	BOOM	Wed, Nov 9, 2016	12.10	12.70	12.10	12.70
6158	NASDAQ	BOOM	Tue, Nov 8, 2016	12.15	12.35	11.95	12.20
6157	NASDAQ	BOOM	Mon, Nov 7, 2016	12.55	12.85	11.95	12.25
6156	NASDAQ	BOOM	Fri, Nov 4, 2016	11.50	12.55	11.50	12.35
6155	NASDAQ	BOOM	Thu, Nov 3, 2016	10.35	11.55	10.30	11.50
6154	NASDAQ	BOOM	Wed, Nov 2, 2016	10.55	10.60	10.30	10.30
6153	NASDAQ	BOOM	Tue, Nov 1, 2016	10.75	10.90	10.25	10.45
6152	NASDAQ	BOOM	Mon, Oct 31, 2016	10.60	11.10	10.20	10.85
6151	NASDAQ	BOOM	Fri, Oct 28, 2016	9.80	10.55	9.80	10.06
6150	NASDAQ	BOOM	Thu, Oct 27, 2016	9.99	9.99	9.81	9.85
6149	NASDAQ	BOOM	Wed, Oct 26, 2016	10.00	10.07	9.82	9.89
6148	NASDAQ	BOOM	Tue, Oct 25, 2016	10.03	10.22	9.89	10.15
6147	NASDAQ	BOOM	Mon, Oct 24, 2016	10.07	10.16	9.88	10.07
6146	NASDAQ	BOOM	Fri, Oct 21, 2016	10.15	10.16	9.96	10.03
6145	NASDAQ	BOOM	Thu, Oct 20, 2016	10.22	10.35	9.95	10.33
6144	NASDAQ	BOOM	Wed, Oct 19, 2016	10.12	10.32	9.89	10.19
6143	NASDAQ	BOOM	Tue, Oct 18, 2016	10.18	10.18	9.81	9.92
6142	NASDAQ	BOOM	Mon, Oct 17, 2016	10.13	10.13	9.96	10.01
6141	NASDAQ	BOOM	Fri, Oct 14, 2016	10.21	10.21	9.90	10.05
6140	NASDAQ	BOOM	Thu, Oct 13, 2016	10.11	10.21	9.89	10.07
6139	NASDAQ	BOOM	Wed, Oct 12, 2016	10.29	10.29	9.94	10.24
6138	NASDAQ	BOOM	Tue, Oct 11, 2016	10.49	10.49	10.12	10.14
6137	NASDAQ	BOOM	Mon, Oct 10, 2016	10.55	10.95	10.44	10.53
6136	NASDAQ	BOOM	Fri, Oct 7, 2016	10.42	10.50	10.10	10.41
6135	NASDAQ	BOOM	Thu, Oct 6, 2016	10.61	10.72	10.29	10.40
6134	NASDAQ	BOOM	Wed, Oct 5, 2016	10.50	10.88	10.06	10.61
6133	NASDAQ	BOOM	Tue, Oct 4, 2016	10.81	10.81	10.14	10.41
6132	NASDAQ	BOOM	Mon, Oct 3, 2016	10.71	11.21	10.36	10.80
6131	NASDAQ	BOOM	Fri, Sep 30, 2016	10.50	10.74	10.50	10.66
6130	NASDAQ	BOOM	Thu, Sep 29, 2016	10.87	10.87	10.39	10.44
6129	NASDAQ	BOOM	Wed, Sep 28, 2016	10.17	10.96	10.17	10.87
6128	NASDAQ	BOOM	Tue, Sep 27, 2016	10.03	10.30	9.98	10.20
6127	NASDAQ	BOOM	Mon, Sep 26, 2016	10.47	10.47	10.00	10.09
6126	NASDAQ	BOOM	Fri, Sep 23, 2016	10.77	10.79	10.42	10.53
6125	NASDAQ	BOOM	Thu, Sep 22, 2016	10.53	10.84	10.49	10.81
6124	NASDAQ	BOOM	Wed, Sep 21, 2016	10.04	10.51	9.95	10.45
6123	NASDAQ	BOOM	Tue, Sep 20, 2016	10.03	10.07	9.96	10.00
6122	NASDAQ	BOOM	Mon, Sep 19, 2016	10.20	10.44	9.99	10.01
6121	NASDAQ	BOOM	Fri, Sep 16, 2016	10.34	10.41	10.04	10.21
6120	NASDAQ	BOOM	Thu, Sep 15, 2016	9.97	10.37	9.97	10.34
6119	NASDAQ	BOOM	Wed, Sep 14, 2016	10.20	10.20	9.97	10.01
6118	NASDAQ	BOOM	Tue, Sep 13, 2016	10.56	10.65	10.04	10.09
6117	NASDAQ	BOOM	Mon, Sep 12, 2016	10.29	10.76	10.29	10.75
6116	NASDAQ	BOOM	Fri, Sep 9, 2016	10.80	10.84	10.28	10.30
6115	NASDAQ	BOOM	Thu, Sep 8, 2016	10.90	11.31	10.86	11.02
6114	NASDAQ	BOOM	Wed, Sep 7, 2016	10.74	10.87	10.72	10.85
6113	NASDAQ	BOOM	Tue, Sep 6, 2016	10.69	10.87	10.69	10.81
6112	NASDAQ	BOOM	Fri, Sep 2, 2016	10.39	10.80	10.39	10.72
6111	NASDAQ	BOOM	Thu, Sep 1, 2016	10.93	11.05	10.02	10.39
6110	NASDAQ	BOOM	Wed, Aug 31, 2016	11.28	11.28	10.98	11.00
6109	NASDAQ	BOOM	Tue, Aug 30, 2016	11.48	11.54	11.23	11.29
6108	NASDAQ	BOOM	Mon, Aug 29, 2016	11.41	11.61	11.41	11.53
6107	NASDAQ	BOOM	Fri, Aug 26, 2016	11.40	11.63	11.38	11.41
6106	NASDAQ	BOOM	Thu, Aug 25, 2016	11.12	11.41	11.12	11.39
6105	NASDAQ	BOOM	Wed, Aug 24, 2016	11.57	11.57	11.09	11.12
6104	NASDAQ	BOOM	Tue, Aug 23, 2016	11.62	11.79	11.34	11.65
6103	NASDAQ	BOOM	Mon, Aug 22, 2016	11.72	11.75	11.50	11.59
6102	NASDAQ	BOOM	Fri, Aug 19, 2016	11.89	11.99	11.73	11.81
6101	NASDAQ	BOOM	Thu, Aug 18, 2016	11.81	11.94	11.81	11.89
6100	NASDAQ	BOOM	Wed, Aug 17, 2016	11.88	11.88	11.68	11.78
6099	NASDAQ	BOOM	Tue, Aug 16, 2016	11.83	11.95	11.82	11.91
6098	NASDAQ	BOOM	Mon, Aug 15, 2016	11.68	11.94	11.68	11.89
6097	NASDAQ	BOOM	Fri, Aug 12, 2016	11.67	11.93	11.52	11.68
6096	NASDAQ	BOOM	Thu, Aug 11, 2016	11.67	11.77	11.43	11.69
6095	NASDAQ	BOOM	Wed, Aug 10, 2016	11.33	11.77	11.33	11.61
6094	NASDAQ	BOOM	Tue, Aug 9, 2016	11.39	11.42	11.22	11.31
6093	NASDAQ	BOOM	Mon, Aug 8, 2016	11.13	11.44	11.05	11.35
6092	NASDAQ	BOOM	Fri, Aug 5, 2016	10.69	11.07	10.50	11.01
6091	NASDAQ	BOOM	Thu, Aug 4, 2016	10.47	10.67	10.44	10.62
6090	NASDAQ	BOOM	Wed, Aug 3, 2016	10.09	10.52	9.97	10.50
6089	NASDAQ	BOOM	Tue, Aug 2, 2016	10.30	10.42	9.99	10.13
6088	NASDAQ	BOOM	Mon, Aug 1, 2016	10.10	10.28	9.81	10.26
6087	NASDAQ	BOOM	Fri, Jul 29, 2016	9.37	10.25	9.20	10.24
6086	NASDAQ	BOOM	Thu, Jul 28, 2016	10.20	10.36	10.06	10.06
6085	NASDAQ	BOOM	Wed, Jul 27, 2016	10.38	10.40	10.08	10.25
6084	NASDAQ	BOOM	Tue, Jul 26, 2016	10.07	10.45	9.92	10.30
6083	NASDAQ	BOOM	Mon, Jul 25, 2016	10.34	10.34	9.94	10.03
6082	NASDAQ	BOOM	Fri, Jul 22, 2016	10.50	10.51	10.35	10.45
6081	NASDAQ	BOOM	Thu, Jul 21, 2016	10.94	10.94	10.50	10.52
6080	NASDAQ	BOOM	Wed, Jul 20, 2016	11.98	11.98	10.47	11.00
6079	NASDAQ	BOOM	Tue, Jul 19, 2016	12.23	12.25	12.11	12.19
6078	NASDAQ	BOOM	Mon, Jul 18, 2016	12.23	12.34	12.07	12.32
6077	NASDAQ	BOOM	Fri, Jul 15, 2016	12.20	12.30	11.77	12.20
6076	NASDAQ	BOOM	Thu, Jul 14, 2016	12.38	12.38	11.91	12.09
6075	NASDAQ	BOOM	Wed, Jul 13, 2016	11.95	12.28	11.69	12.09
6074	NASDAQ	BOOM	Tue, Jul 12, 2016	11.36	12.00	11.27	11.88
6073	NASDAQ	BOOM	Mon, Jul 11, 2016	11.12	11.20	10.89	11.19
6072	NASDAQ	BOOM	Fri, Jul 8, 2016	10.82	11.08	10.59	10.97
6071	NASDAQ	BOOM	Thu, Jul 7, 2016	10.57	10.76	10.57	10.71
6070	NASDAQ	BOOM	Wed, Jul 6, 2016	10.72	10.75	10.47	10.62
6069	NASDAQ	BOOM	Tue, Jul 5, 2016	10.77	10.83	10.30	10.73
6068	NASDAQ	BOOM	Fri, Jul 1, 2016	10.78	11.25	10.75	10.99
6067	NASDAQ	BOOM	Thu, Jun 30, 2016	10.26	10.75	10.10	10.75
6066	NASDAQ	BOOM	Wed, Jun 29, 2016	10.36	10.64	10.17	10.24
6065	NASDAQ	BOOM	Tue, Jun 28, 2016	9.97	10.29	9.82	10.23
6064	NASDAQ	BOOM	Mon, Jun 27, 2016	9.95	10.23	9.67	9.82
6063	NASDAQ	BOOM	Fri, Jun 24, 2016	10.07	10.35	9.72	10.00
6062	NASDAQ	BOOM	Thu, Jun 23, 2016	10.42	10.61	10.14	10.41
6061	NASDAQ	BOOM	Wed, Jun 22, 2016	10.24	10.51	10.20	10.29
6060	NASDAQ	BOOM	Tue, Jun 21, 2016	10.08	10.33	9.92	10.19
6059	NASDAQ	BOOM	Mon, Jun 20, 2016	10.10	10.19	10.03	10.03
6058	NASDAQ	BOOM	Fri, Jun 17, 2016	10.00	10.18	9.90	9.93
6057	NASDAQ	BOOM	Thu, Jun 16, 2016	10.04	10.12	9.85	10.06
6056	NASDAQ	BOOM	Wed, Jun 15, 2016	10.04	10.24	9.86	10.16
6055	NASDAQ	BOOM	Tue, Jun 14, 2016	9.97	10.12	9.85	9.96
6054	NASDAQ	BOOM	Mon, Jun 13, 2016	9.72	10.06	9.48	10.00
6053	NASDAQ	BOOM	Fri, Jun 10, 2016	11.00	11.00	9.81	9.97
6052	NASDAQ	BOOM	Thu, Jun 9, 2016	11.10	11.43	11.07	11.38
6051	NASDAQ	BOOM	Wed, Jun 8, 2016	10.87	11.62	10.87	11.20
6050	NASDAQ	BOOM	Tue, Jun 7, 2016	10.71	10.94	10.49	10.77
6049	NASDAQ	BOOM	Mon, Jun 6, 2016	10.60	10.86	10.50	10.74
6048	NASDAQ	BOOM	Fri, Jun 3, 2016	10.51	10.65	10.41	10.58
6047	NASDAQ	BOOM	Thu, Jun 2, 2016	10.53	10.62	10.38	10.58
6046	NASDAQ	BOOM	Wed, Jun 1, 2016	10.46	10.75	10.15	10.59
6045	NASDAQ	BOOM	Tue, May 31, 2016	10.40	10.57	10.08	10.51
6044	NASDAQ	BOOM	Fri, May 27, 2016	10.42	10.55	10.34	10.43
6043	NASDAQ	BOOM	Thu, May 26, 2016	10.78	10.85	10.23	10.47
6042	NASDAQ	BOOM	Wed, May 25, 2016	10.61	10.87	10.61	10.75
6041	NASDAQ	BOOM	Tue, May 24, 2016	10.49	10.73	10.39	10.58
6040	NASDAQ	BOOM	Mon, May 23, 2016	10.23	10.67	10.23	10.49
6039	NASDAQ	BOOM	Fri, May 20, 2016	10.14	10.38	10.07	10.20
6038	NASDAQ	BOOM	Thu, May 19, 2016	10.03	10.27	9.89	10.11
6037	NASDAQ	BOOM	Wed, May 18, 2016	10.20	10.22	10.02	10.16
6036	NASDAQ	BOOM	Tue, May 17, 2016	10.02	10.36	9.96	10.17
6035	NASDAQ	BOOM	Mon, May 16, 2016	9.82	10.09	9.82	9.99
6034	NASDAQ	BOOM	Fri, May 13, 2016	9.87	10.24	9.72	9.84
6033	NASDAQ	BOOM	Thu, May 12, 2016	10.25	10.42	9.74	9.98
6032	NASDAQ	BOOM	Wed, May 11, 2016	10.21	10.46	9.84	10.26
6031	NASDAQ	BOOM	Tue, May 10, 2016	9.95	10.43	9.91	10.16
6030	NASDAQ	BOOM	Mon, May 9, 2016	10.03	10.61	9.70	10.00
6029	NASDAQ	BOOM	Fri, May 6, 2016	9.96	10.63	9.89	10.09
6028	NASDAQ	BOOM	Thu, May 5, 2016	10.33	10.37	9.96	10.08
6027	NASDAQ	BOOM	Wed, May 4, 2016	10.26	10.44	9.91	10.33
6026	NASDAQ	BOOM	Tue, May 3, 2016	10.15	10.35	9.85	10.25
6025	NASDAQ	BOOM	Mon, May 2, 2016	9.79	10.45	9.79	10.22
6024	NASDAQ	BOOM	Fri, Apr 29, 2016	9.13	9.86	9.00	9.77
6023	NASDAQ	BOOM	Thu, Apr 28, 2016	8.54	8.89	8.25	8.85
6022	NASDAQ	BOOM	Wed, Apr 27, 2016	8.42	8.64	8.20	8.51
6021	NASDAQ	BOOM	Tue, Apr 26, 2016	8.18	8.69	8.05	8.41
6020	NASDAQ	BOOM	Mon, Apr 25, 2016	8.90	9.08	8.11	8.17
6019	NASDAQ	BOOM	Fri, Apr 22, 2016	8.43	8.88	8.29	8.88
6018	NASDAQ	BOOM	Thu, Apr 21, 2016	8.90	8.90	8.44	8.48
6017	NASDAQ	BOOM	Wed, Apr 20, 2016	8.80	9.18	8.68	8.92
6016	NASDAQ	BOOM	Tue, Apr 19, 2016	7.89	8.75	7.89	8.70
6015	NASDAQ	BOOM	Mon, Apr 18, 2016	7.39	7.87	7.39	7.81
6014	NASDAQ	BOOM	Fri, Apr 15, 2016	7.49	7.66	7.28	7.54
6013	NASDAQ	BOOM	Thu, Apr 14, 2016	7.17	7.52	7.17	7.50
6012	NASDAQ	BOOM	Wed, Apr 13, 2016	6.79	7.23	6.70	7.21
6011	NASDAQ	BOOM	Tue, Apr 12, 2016	6.30	6.79	6.21	6.79
6010	NASDAQ	BOOM	Mon, Apr 11, 2016	6.28	6.47	6.15	6.28
6009	NASDAQ	BOOM	Fri, Apr 8, 2016	6.36	6.49	6.22	6.22
6008	NASDAQ	BOOM	Thu, Apr 7, 2016	6.14	6.34	5.98	6.30
6007	NASDAQ	BOOM	Wed, Apr 6, 2016	6.13	6.19	5.99	6.14
6006	NASDAQ	BOOM	Tue, Apr 5, 2016	6.22	6.22	6.22	6.10
6005	NASDAQ	BOOM	Mon, Apr 4, 2016	6.39	6.50	6.14	6.22
6004	NASDAQ	BOOM	Fri, Apr 1, 2016	6.43	6.43	6.31	6.39
6003	NASDAQ	BOOM	Thu, Mar 31, 2016	6.50	6.70	6.40	6.48
6002	NASDAQ	BOOM	Wed, Mar 30, 2016	6.57	6.77	6.41	6.48
6001	NASDAQ	BOOM	Tue, Mar 29, 2016	6.58	6.68	6.29	6.68
6000	NASDAQ	BOOM	Mon, Mar 28, 2016	6.29	6.79	6.29	6.65
5999	NASDAQ	BOOM	Thu, Mar 24, 2016	6.21	6.21	6.21	6.25
5998	NASDAQ	BOOM	Wed, Mar 23, 2016	6.58	6.61	6.14	6.21
5997	NASDAQ	BOOM	Tue, Mar 22, 2016	6.65	6.86	6.49	6.64
5996	NASDAQ	BOOM	Mon, Mar 21, 2016	6.68	6.82	6.41	6.74
5995	NASDAQ	BOOM	Fri, Mar 18, 2016	6.87	6.96	6.67	6.84
5994	NASDAQ	BOOM	Thu, Mar 17, 2016	6.81	6.86	6.68	6.84
5993	NASDAQ	BOOM	Wed, Mar 16, 2016	6.81	6.85	6.71	6.80
5992	NASDAQ	BOOM	Tue, Mar 15, 2016	6.62	6.62	6.62	6.78
5991	NASDAQ	BOOM	Mon, Mar 14, 2016	6.58	6.67	6.53	6.55
5990	NASDAQ	BOOM	Fri, Mar 11, 2016	6.35	6.35	6.35	6.67
5989	NASDAQ	BOOM	Thu, Mar 10, 2016	6.50	6.50	6.50	6.35
5988	NASDAQ	BOOM	Wed, Mar 9, 2016	6.86	6.96	6.47	6.78
5987	NASDAQ	BOOM	Tue, Mar 8, 2016	6.57	6.85	6.37	6.65
5986	NASDAQ	BOOM	Mon, Mar 7, 2016	5.90	6.71	5.68	6.65
5985	NASDAQ	BOOM	Fri, Mar 4, 2016	5.85	5.99	5.77	5.87
5984	NASDAQ	BOOM	Thu, Mar 3, 2016	5.62	5.62	5.62	5.83
5983	NASDAQ	BOOM	Wed, Mar 2, 2016	5.52	5.74	5.49	5.50
5982	NASDAQ	BOOM	Tue, Mar 1, 2016	5.60	5.60	5.45	5.53
5981	NASDAQ	BOOM	Mon, Feb 29, 2016	5.55	5.70	5.49	5.49
5980	NASDAQ	BOOM	Fri, Feb 26, 2016	5.45	5.64	5.38	5.49
5979	NASDAQ	BOOM	Thu, Feb 25, 2016	5.60	5.69	5.35	5.37
5978	NASDAQ	BOOM	Wed, Feb 24, 2016	5.75	5.84	5.45	5.59
5977	NASDAQ	BOOM	Tue, Feb 23, 2016	6.14	6.53	5.66	5.83
5976	NASDAQ	BOOM	Mon, Feb 22, 2016	6.32	6.55	5.82	6.19
5975	NASDAQ	BOOM	Fri, Feb 19, 2016	6.25	6.55	6.11	6.20
5974	NASDAQ	BOOM	Thu, Feb 18, 2016	6.46	6.70	6.29	6.35
5973	NASDAQ	BOOM	Wed, Feb 17, 2016	6.39	6.75	6.39	6.47
5972	NASDAQ	BOOM	Tue, Feb 16, 2016	5.93	6.38	5.93	6.38
5971	NASDAQ	BOOM	Fri, Feb 12, 2016	5.80	6.22	5.50	6.04
5970	NASDAQ	BOOM	Thu, Feb 11, 2016	5.77	6.15	5.56	5.74
5969	NASDAQ	BOOM	Wed, Feb 10, 2016	6.16	6.35	5.77	5.80
5968	NASDAQ	BOOM	Tue, Feb 9, 2016	6.38	6.38	5.87	6.16
5967	NASDAQ	BOOM	Mon, Feb 8, 2016	6.29	6.50	6.07	6.43
5966	NASDAQ	BOOM	Fri, Feb 5, 2016	6.31	6.42	6.27	6.33
5965	NASDAQ	BOOM	Thu, Feb 4, 2016	6.07	6.40	6.07	6.35
5964	NASDAQ	BOOM	Wed, Feb 3, 2016	6.13	6.16	5.92	6.03
5963	NASDAQ	BOOM	Tue, Feb 2, 2016	6.06	6.14	5.86	6.06
5962	NASDAQ	BOOM	Mon, Feb 1, 2016	6.28	6.33	5.89	6.19
5961	NASDAQ	BOOM	Fri, Jan 29, 2016	5.74	6.12	5.54	6.11
5960	NASDAQ	BOOM	Thu, Jan 28, 2016	5.60	5.75	5.39	5.75
5959	NASDAQ	BOOM	Wed, Jan 27, 2016	5.42	5.64	5.34	5.49
5958	NASDAQ	BOOM	Tue, Jan 26, 2016	5.27	5.54	5.08	5.41
5957	NASDAQ	BOOM	Mon, Jan 25, 2016	5.44	6.12	4.95	5.22
5956	NASDAQ	BOOM	Fri, Jan 22, 2016	5.71	5.71	5.35	5.51
5955	NASDAQ	BOOM	Thu, Jan 21, 2016	5.27	5.54	5.07	5.54
5954	NASDAQ	BOOM	Wed, Jan 20, 2016	4.92	5.36	4.84	5.27
5953	NASDAQ	BOOM	Tue, Jan 19, 2016	5.43	5.47	4.97	5.01
5952	NASDAQ	BOOM	Fri, Jan 15, 2016	5.37	5.67	5.18	5.35
5951	NASDAQ	BOOM	Thu, Jan 14, 2016	5.37	5.84	5.17	5.50
5950	NASDAQ	BOOM	Wed, Jan 13, 2016	5.51	5.87	5.30	5.35
5949	NASDAQ	BOOM	Tue, Jan 12, 2016	5.83	6.20	5.47	5.47
5948	NASDAQ	BOOM	Mon, Jan 11, 2016	6.19	6.43	5.54	5.76
5947	NASDAQ	BOOM	Fri, Jan 8, 2016	6.42	6.48	6.12	6.17
5946	NASDAQ	BOOM	Thu, Jan 7, 2016	6.84	6.94	6.32	6.39
5945	NASDAQ	BOOM	Wed, Jan 6, 2016	6.97	6.98	6.83	6.94
5944	NASDAQ	BOOM	Tue, Jan 5, 2016	7.09	7.23	6.90	7.15
5943	NASDAQ	BOOM	Mon, Jan 4, 2016	6.89	7.15	6.89	7.10
5942	NASDAQ	BOOM	Thu, Dec 31, 2015	6.79	7.09	6.79	6.99
5941	NASDAQ	BOOM	Wed, Dec 30, 2015	6.74	6.97	6.74	6.84
5940	NASDAQ	BOOM	Tue, Dec 29, 2015	6.83	6.90	6.54	6.81
5939	NASDAQ	BOOM	Mon, Dec 28, 2015	6.57	6.90	6.31	6.79
5938	NASDAQ	BOOM	Thu, Dec 24, 2015	6.58	6.83	6.53	6.72
5937	NASDAQ	BOOM	Wed, Dec 23, 2015	6.40	6.71	6.39	6.57
5936	NASDAQ	BOOM	Tue, Dec 22, 2015	6.40	6.43	6.26	6.37
5935	NASDAQ	BOOM	Mon, Dec 21, 2015	6.03	6.38	5.96	6.34
5934	NASDAQ	BOOM	Fri, Dec 18, 2015	6.04	6.40	5.73	5.98
5933	NASDAQ	BOOM	Thu, Dec 17, 2015	6.41	6.41	6.12	6.16
5932	NASDAQ	BOOM	Wed, Dec 16, 2015	6.44	6.57	6.28	6.41
5931	NASDAQ	BOOM	Tue, Dec 15, 2015	6.60	6.76	6.36	6.43
5930	NASDAQ	BOOM	Mon, Dec 14, 2015	6.75	6.75	6.75	6.75
5929	NASDAQ	BOOM	Fri, Dec 11, 2015	6.85	6.85	6.57	6.75
5928	NASDAQ	BOOM	Thu, Dec 10, 2015	6.65	6.97	6.54	6.96
5927	NASDAQ	BOOM	Wed, Dec 9, 2015	6.76	7.00	6.62	6.66
5926	NASDAQ	BOOM	Tue, Dec 8, 2015	6.54	6.78	6.50	6.77
5925	NASDAQ	BOOM	Mon, Dec 7, 2015	6.84	6.84	6.52	6.62
5924	NASDAQ	BOOM	Fri, Dec 4, 2015	7.39	7.39	6.69	6.94
5923	NASDAQ	BOOM	Thu, Dec 3, 2015	7.78	7.78	7.37	7.43
5922	NASDAQ	BOOM	Wed, Dec 2, 2015	7.85	7.85	7.12	7.73
5921	NASDAQ	BOOM	Tue, Dec 1, 2015	7.70	7.94	7.64	7.88
5920	NASDAQ	BOOM	Mon, Nov 30, 2015	7.67	7.75	7.52	7.72
5919	NASDAQ	BOOM	Fri, Nov 27, 2015	7.42	7.87	7.42	7.70
5918	NASDAQ	BOOM	Wed, Nov 25, 2015	7.63	7.90	7.43	7.46
5917	NASDAQ	BOOM	Tue, Nov 24, 2015	7.42	7.73	7.40	7.66
5916	NASDAQ	BOOM	Mon, Nov 23, 2015	7.38	7.69	7.34	7.40
5915	NASDAQ	BOOM	Fri, Nov 20, 2015	7.89	7.89	7.34	7.41
5914	NASDAQ	BOOM	Thu, Nov 19, 2015	7.60	7.89	7.55	7.89
5913	NASDAQ	BOOM	Wed, Nov 18, 2015	7.55	7.74	7.55	7.64
5912	NASDAQ	BOOM	Tue, Nov 17, 2015	7.71	7.71	7.21	7.45
5911	NASDAQ	BOOM	Mon, Nov 16, 2015	7.30	7.81	7.19	7.76
5910	NASDAQ	BOOM	Fri, Nov 13, 2015	7.10	7.41	6.91	7.32
5909	NASDAQ	BOOM	Thu, Nov 12, 2015	7.07	7.13	6.51	7.06
5908	NASDAQ	BOOM	Wed, Nov 11, 2015	7.20	7.25	6.83	7.15
5907	NASDAQ	BOOM	Tue, Nov 10, 2015	7.29	7.32	7.12	7.20
5906	NASDAQ	BOOM	Mon, Nov 9, 2015	7.58	7.58	7.26	7.27
5905	NASDAQ	BOOM	Fri, Nov 6, 2015	7.66	7.66	7.41	7.63
5904	NASDAQ	BOOM	Thu, Nov 5, 2015	7.87	7.93	7.62	7.70
5903	NASDAQ	BOOM	Wed, Nov 4, 2015	8.22	8.22	7.77	7.89
5902	NASDAQ	BOOM	Tue, Nov 3, 2015	7.83	8.23	7.63	8.19
5901	NASDAQ	BOOM	Mon, Nov 2, 2015	7.29	7.97	7.20	7.78
5900	NASDAQ	BOOM	Fri, Oct 30, 2015	7.44	7.44	7.00	7.13
5899	NASDAQ	BOOM	Thu, Oct 29, 2015	7.65	7.88	7.35	7.46
5898	NASDAQ	BOOM	Wed, Oct 28, 2015	8.77	8.93	7.52	7.65
5897	NASDAQ	BOOM	Tue, Oct 27, 2015	9.26	9.44	9.10	9.26
5896	NASDAQ	BOOM	Mon, Oct 26, 2015	9.50	9.55	9.30	9.32
5895	NASDAQ	BOOM	Fri, Oct 23, 2015	9.50	9.75	9.41	9.52
5894	NASDAQ	BOOM	Thu, Oct 22, 2015	9.42	9.96	9.42	9.59
5893	NASDAQ	BOOM	Wed, Oct 21, 2015	9.77	9.80	9.32	9.41
5892	NASDAQ	BOOM	Tue, Oct 20, 2015	9.79	9.95	9.71	9.80
5891	NASDAQ	BOOM	Mon, Oct 19, 2015	10.13	10.34	9.66	9.83
5890	NASDAQ	BOOM	Fri, Oct 16, 2015	10.96	10.96	10.36	10.37
5889	NASDAQ	BOOM	Thu, Oct 15, 2015	10.76	10.98	10.54	10.94
5888	NASDAQ	BOOM	Wed, Oct 14, 2015	10.62	10.85	10.61	10.82
5887	NASDAQ	BOOM	Tue, Oct 13, 2015	10.70	10.89	10.50	10.74
5886	NASDAQ	BOOM	Mon, Oct 12, 2015	10.86	10.93	10.39	10.77
5885	NASDAQ	BOOM	Fri, Oct 9, 2015	11.00	11.27	10.42	10.90
5884	NASDAQ	BOOM	Thu, Oct 8, 2015	10.43	11.05	10.28	11.04
5883	NASDAQ	BOOM	Wed, Oct 7, 2015	9.22	10.47	9.22	10.46
5882	NASDAQ	BOOM	Tue, Oct 6, 2015	8.97	9.29	8.81	9.19
5881	NASDAQ	BOOM	Mon, Oct 5, 2015	8.89	9.15	8.83	8.97
5880	NASDAQ	BOOM	Fri, Oct 2, 2015	8.73	9.37	8.47	8.86
5879	NASDAQ	BOOM	Thu, Oct 1, 2015	9.63	9.86	9.47	9.69
5878	NASDAQ	BOOM	Wed, Sep 30, 2015	9.57	9.61	9.35	9.54
5877	NASDAQ	BOOM	Tue, Sep 29, 2015	9.17	9.63	9.15	9.54
5876	NASDAQ	BOOM	Mon, Sep 28, 2015	8.54	9.23	8.54	9.16
5875	NASDAQ	BOOM	Fri, Sep 25, 2015	8.70	8.71	8.59	8.67
5874	NASDAQ	BOOM	Thu, Sep 24, 2015	8.58	8.71	8.54	8.66
5873	NASDAQ	BOOM	Wed, Sep 23, 2015	8.99	9.03	8.30	8.58
5872	NASDAQ	BOOM	Tue, Sep 22, 2015	8.90	9.08	8.85	8.96
5871	NASDAQ	BOOM	Mon, Sep 21, 2015	9.35	9.36	9.00	9.06
5870	NASDAQ	BOOM	Fri, Sep 18, 2015	9.62	9.70	9.18	9.27
5869	NASDAQ	BOOM	Thu, Sep 17, 2015	9.85	9.87	9.66	9.75
5868	NASDAQ	BOOM	Wed, Sep 16, 2015	9.07	9.87	9.07	9.83
5867	NASDAQ	BOOM	Tue, Sep 15, 2015	8.95	9.15	8.83	9.01
5866	NASDAQ	BOOM	Mon, Sep 14, 2015	9.03	9.11	8.87	8.88
5865	NASDAQ	BOOM	Fri, Sep 11, 2015	9.33	9.43	9.07	9.11
5864	NASDAQ	BOOM	Thu, Sep 10, 2015	9.41	9.50	9.16	9.40
5863	NASDAQ	BOOM	Wed, Sep 9, 2015	9.98	10.12	9.37	9.46
5862	NASDAQ	BOOM	Tue, Sep 8, 2015	10.06	10.16	9.92	9.96
5861	NASDAQ	BOOM	Fri, Sep 4, 2015	10.76	10.88	10.01	10.04
5860	NASDAQ	BOOM	Thu, Sep 3, 2015	10.68	11.04	10.58	10.88
5859	NASDAQ	BOOM	Wed, Sep 2, 2015	11.41	11.41	10.51	10.68
5858	NASDAQ	BOOM	Tue, Sep 1, 2015	11.10	11.44	11.08	11.32
5857	NASDAQ	BOOM	Mon, Aug 31, 2015	10.67	11.39	10.15	11.33
5856	NASDAQ	BOOM	Fri, Aug 28, 2015	9.73	10.70	9.50	10.64
5855	NASDAQ	BOOM	Thu, Aug 27, 2015	9.08	9.73	8.97	9.71
5854	NASDAQ	BOOM	Wed, Aug 26, 2015	9.43	9.50	8.82	9.01
5853	NASDAQ	BOOM	Tue, Aug 25, 2015	9.81	10.08	9.34	9.38
5852	NASDAQ	BOOM	Mon, Aug 24, 2015	9.47	9.87	9.33	9.65
5851	NASDAQ	BOOM	Fri, Aug 21, 2015	10.12	10.24	9.56	9.64
5850	NASDAQ	BOOM	Thu, Aug 20, 2015	10.18	10.33	10.05	10.19
5849	NASDAQ	BOOM	Wed, Aug 19, 2015	10.18	10.29	9.97	10.21
5848	NASDAQ	BOOM	Tue, Aug 18, 2015	10.04	10.23	9.97	10.09
5847	NASDAQ	BOOM	Mon, Aug 17, 2015	10.12	10.22	9.95	10.11
5846	NASDAQ	BOOM	Fri, Aug 14, 2015	10.08	10.26	10.05	10.15
5845	NASDAQ	BOOM	Thu, Aug 13, 2015	10.46	10.46	9.99	10.12
5844	NASDAQ	BOOM	Wed, Aug 12, 2015	10.58	10.72	10.30	10.47
5843	NASDAQ	BOOM	Tue, Aug 11, 2015	10.51	10.97	10.42	10.58
5842	NASDAQ	BOOM	Mon, Aug 10, 2015	10.55	10.92	10.52	10.64
5841	NASDAQ	BOOM	Fri, Aug 7, 2015	11.00	11.11	10.41	10.59
5840	NASDAQ	BOOM	Thu, Aug 6, 2015	10.75	11.23	10.42	11.08
5839	NASDAQ	BOOM	Wed, Aug 5, 2015	10.56	10.70	10.28	10.64
5838	NASDAQ	BOOM	Tue, Aug 4, 2015	10.40	10.58	10.33	10.45
5837	NASDAQ	BOOM	Mon, Aug 3, 2015	11.21	11.21	10.36	10.44
5836	NASDAQ	BOOM	Fri, Jul 31, 2015	12.14	12.14	11.27	11.28
5835	NASDAQ	BOOM	Thu, Jul 30, 2015	12.44	12.44	11.86	12.14
5834	NASDAQ	BOOM	Wed, Jul 29, 2015	10.45	12.67	10.45	12.58
5833	NASDAQ	BOOM	Tue, Jul 28, 2015	10.55	10.76	10.48	10.54
5832	NASDAQ	BOOM	Mon, Jul 27, 2015	10.80	10.80	10.50	10.52
5831	NASDAQ	BOOM	Fri, Jul 24, 2015	10.93	10.95	10.71	10.88
5830	NASDAQ	BOOM	Thu, Jul 23, 2015	10.75	10.98	10.70	10.93
5829	NASDAQ	BOOM	Wed, Jul 22, 2015	10.68	10.79	10.55	10.75
5828	NASDAQ	BOOM	Tue, Jul 21, 2015	10.58	10.80	10.58	10.75
5827	NASDAQ	BOOM	Mon, Jul 20, 2015	10.72	10.72	10.50	10.62
5826	NASDAQ	BOOM	Fri, Jul 17, 2015	11.11	11.15	10.54	10.73
5825	NASDAQ	BOOM	Thu, Jul 16, 2015	11.44	11.49	11.09	11.12
5824	NASDAQ	BOOM	Wed, Jul 15, 2015	11.43	11.59	11.28	11.39
5823	NASDAQ	BOOM	Tue, Jul 14, 2015	11.30	11.49	11.28	11.45
5822	NASDAQ	BOOM	Mon, Jul 13, 2015	11.33	11.36	11.15	11.35
5821	NASDAQ	BOOM	Fri, Jul 10, 2015	11.30	11.39	11.17	11.38
5820	NASDAQ	BOOM	Thu, Jul 9, 2015	11.24	11.46	11.15	11.27
5819	NASDAQ	BOOM	Wed, Jul 8, 2015	11.02	11.22	11.02	11.20
5818	NASDAQ	BOOM	Tue, Jul 7, 2015	11.17	11.21	10.90	11.13
5817	NASDAQ	BOOM	Mon, Jul 6, 2015	11.05	11.37	10.84	11.20
5816	NASDAQ	BOOM	Thu, Jul 2, 2015	11.16	11.37	10.90	11.17
5815	NASDAQ	BOOM	Wed, Jul 1, 2015	11.10	11.28	10.96	11.15
5814	NASDAQ	BOOM	Tue, Jun 30, 2015	11.19	11.33	10.90	11.00
5813	NASDAQ	BOOM	Mon, Jun 29, 2015	11.44	11.82	11.15	11.17
5812	NASDAQ	BOOM	Fri, Jun 26, 2015	10.92	11.60	10.67	11.57
5811	NASDAQ	BOOM	Thu, Jun 25, 2015	11.08	11.20	10.84	10.92
5810	NASDAQ	BOOM	Wed, Jun 24, 2015	11.36	11.48	11.04	11.06
5809	NASDAQ	BOOM	Tue, Jun 23, 2015	10.62	11.46	10.62	11.39
5808	NASDAQ	BOOM	Mon, Jun 22, 2015	10.63	10.73	10.45	10.64
5807	NASDAQ	BOOM	Fri, Jun 19, 2015	10.53	10.74	10.50	10.59
5806	NASDAQ	BOOM	Thu, Jun 18, 2015	10.79	10.80	10.50	10.56
5805	NASDAQ	BOOM	Wed, Jun 17, 2015	10.54	10.84	10.50	10.79
5804	NASDAQ	BOOM	Tue, Jun 16, 2015	10.52	10.70	10.39	10.52
5803	NASDAQ	BOOM	Mon, Jun 15, 2015	10.54	10.72	10.28	10.53
5802	NASDAQ	BOOM	Fri, Jun 12, 2015	10.87	10.98	10.63	10.67
5801	NASDAQ	BOOM	Thu, Jun 11, 2015	11.25	11.16	10.82	10.89
5800	NASDAQ	BOOM	Wed, Jun 10, 2015	11.08	11.41	11.08	11.23
5799	NASDAQ	BOOM	Tue, Jun 9, 2015	10.97	11.16	10.97	11.01
5798	NASDAQ	BOOM	Mon, Jun 8, 2015	11.14	11.25	10.91	10.98
5797	NASDAQ	BOOM	Fri, Jun 5, 2015	11.17	11.32	11.00	11.23
5796	NASDAQ	BOOM	Thu, Jun 4, 2015	11.20	11.28	11.00	11.18
5795	NASDAQ	BOOM	Wed, Jun 3, 2015	11.02	11.40	10.89	11.32
5794	NASDAQ	BOOM	Tue, Jun 2, 2015	10.81	11.24	10.81	10.98
5793	NASDAQ	BOOM	Mon, Jun 1, 2015	11.13	11.13	10.66	10.85
5792	NASDAQ	BOOM	Fri, May 29, 2015	11.25	11.25	10.99	11.10
5791	NASDAQ	BOOM	Thu, May 28, 2015	11.22	11.33	11.14	11.24
5790	NASDAQ	BOOM	Wed, May 27, 2015	11.37	11.46	11.05	11.30
5789	NASDAQ	BOOM	Tue, May 26, 2015	11.59	11.68	11.33	11.37
5788	NASDAQ	BOOM	Fri, May 22, 2015	11.95	11.98	11.65	11.69
5787	NASDAQ	BOOM	Thu, May 21, 2015	12.04	12.22	11.83	11.93
5786	NASDAQ	BOOM	Wed, May 20, 2015	12.04	12.11	11.92	12.06
5785	NASDAQ	BOOM	Tue, May 19, 2015	12.60	12.60	11.90	12.06
5784	NASDAQ	BOOM	Mon, May 18, 2015	12.71	12.73	12.37	12.63
5783	NASDAQ	BOOM	Fri, May 15, 2015	12.96	13.00	12.59	12.70
5782	NASDAQ	BOOM	Thu, May 14, 2015	12.91	13.14	12.74	12.93
5781	NASDAQ	BOOM	Wed, May 13, 2015	12.95	13.04	12.75	12.91
5780	NASDAQ	BOOM	Tue, May 12, 2015	12.81	12.95	12.53	12.90
5779	NASDAQ	BOOM	Mon, May 11, 2015	13.06	13.20	12.82	12.86
5778	NASDAQ	BOOM	Fri, May 8, 2015	13.02	13.16	12.83	13.10
5777	NASDAQ	BOOM	Thu, May 7, 2015	13.07	13.07	12.82	13.00
5776	NASDAQ	BOOM	Wed, May 6, 2015	13.66	13.66	12.98	13.14
5775	NASDAQ	BOOM	Tue, May 5, 2015	13.44	13.77	13.37	13.66
5774	NASDAQ	BOOM	Mon, May 4, 2015	13.26	13.59	13.26	13.35
5773	NASDAQ	BOOM	Fri, May 1, 2015	13.40	13.64	13.24	13.41
5772	NASDAQ	BOOM	Thu, Apr 30, 2015	13.37	13.48	13.14	13.39
5771	NASDAQ	BOOM	Wed, Apr 29, 2015	12.81	13.78	12.68	13.47
5770	NASDAQ	BOOM	Tue, Apr 28, 2015	13.39	13.92	13.37	13.83
5769	NASDAQ	BOOM	Mon, Apr 27, 2015	13.24	13.66	13.17	13.36
5768	NASDAQ	BOOM	Fri, Apr 24, 2015	13.16	13.31	13.08	13.26
5767	NASDAQ	BOOM	Thu, Apr 23, 2015	13.00	13.28	12.93	13.22
5766	NASDAQ	BOOM	Wed, Apr 22, 2015	13.08	13.08	12.59	13.03
5765	NASDAQ	BOOM	Tue, Apr 21, 2015	13.26	13.27	13.00	13.05
5764	NASDAQ	BOOM	Mon, Apr 20, 2015	13.23	13.45	13.15	13.23
5763	NASDAQ	BOOM	Fri, Apr 17, 2015	13.35	13.47	13.07	13.14
5762	NASDAQ	BOOM	Thu, Apr 16, 2015	13.59	13.72	13.34	13.47
5761	NASDAQ	BOOM	Wed, Apr 15, 2015	12.86	13.82	12.69	13.61
5760	NASDAQ	BOOM	Tue, Apr 14, 2015	12.68	12.94	12.63	12.87
5759	NASDAQ	BOOM	Mon, Apr 13, 2015	12.81	12.81	12.67	12.72
5758	NASDAQ	BOOM	Fri, Apr 10, 2015	12.96	13.13	12.86	12.89
5757	NASDAQ	BOOM	Thu, Apr 9, 2015	12.93	12.94	12.74	12.90
5756	NASDAQ	BOOM	Wed, Apr 8, 2015	12.63	12.96	12.56	12.91
5755	NASDAQ	BOOM	Tue, Apr 7, 2015	12.70	12.85	12.57	12.68
5754	NASDAQ	BOOM	Mon, Apr 6, 2015	12.25	12.87	12.25	12.67
5753	NASDAQ	BOOM	Thu, Apr 2, 2015	12.32	12.59	11.87	12.25
5752	NASDAQ	BOOM	Wed, Apr 1, 2015	12.84	12.88	12.12	12.37
5751	NASDAQ	BOOM	Tue, Mar 31, 2015	13.12	13.28	12.69	12.77
5750	NASDAQ	BOOM	Mon, Mar 30, 2015	13.41	13.73	13.11	13.24
5749	NASDAQ	BOOM	Fri, Mar 27, 2015	13.53	13.91	13.25	13.39
5748	NASDAQ	BOOM	Thu, Mar 26, 2015	13.36	13.71	13.29	13.66
5747	NASDAQ	BOOM	Wed, Mar 25, 2015	13.65	13.98	13.30	13.48
5746	NASDAQ	BOOM	Tue, Mar 24, 2015	13.59	13.71	13.46	13.64
5745	NASDAQ	BOOM	Mon, Mar 23, 2015	13.87	13.98	13.47	13.65
5744	NASDAQ	BOOM	Fri, Mar 20, 2015	14.03	14.55	13.82	14.01
5743	NASDAQ	BOOM	Thu, Mar 19, 2015	13.90	14.11	13.65	14.01
5742	NASDAQ	BOOM	Wed, Mar 18, 2015	13.85	14.50	13.48	13.97
5741	NASDAQ	BOOM	Tue, Mar 17, 2015	13.50	13.96	12.60	13.95
5740	NASDAQ	BOOM	Mon, Mar 16, 2015	14.92	14.92	14.40	14.55
5739	NASDAQ	BOOM	Fri, Mar 13, 2015	15.02	15.16	14.59	14.89
5738	NASDAQ	BOOM	Thu, Mar 12, 2015	15.29	15.35	15.06	15.16
5737	NASDAQ	BOOM	Wed, Mar 11, 2015	15.17	15.32	14.68	15.13
5736	NASDAQ	BOOM	Tue, Mar 10, 2015	15.06	15.48	15.00	15.14
5735	NASDAQ	BOOM	Mon, Mar 9, 2015	14.86	15.29	14.86	15.22
5734	NASDAQ	BOOM	Fri, Mar 6, 2015	15.35	15.37	14.03	14.86
5733	NASDAQ	BOOM	Thu, Mar 5, 2015	15.88	15.88	15.35	15.53
5732	NASDAQ	BOOM	Wed, Mar 4, 2015	15.97	16.16	15.65	15.93
5731	NASDAQ	BOOM	Tue, Mar 3, 2015	16.18	16.32	15.92	15.95
5730	NASDAQ	BOOM	Mon, Mar 2, 2015	16.08	16.34	15.85	16.24
5729	NASDAQ	BOOM	Fri, Feb 27, 2015	16.06	16.28	15.97	16.15
5728	NASDAQ	BOOM	Thu, Feb 26, 2015	16.43	16.43	15.93	16.04
5727	NASDAQ	BOOM	Wed, Feb 25, 2015	15.93	16.57	15.66	16.55
5726	NASDAQ	BOOM	Tue, Feb 24, 2015	15.12	15.95	15.12	15.89
5725	NASDAQ	BOOM	Mon, Feb 23, 2015	14.70	15.34	14.51	15.32
5724	NASDAQ	BOOM	Fri, Feb 20, 2015	15.10	15.28	14.54	14.79
5723	NASDAQ	BOOM	Thu, Feb 19, 2015	14.96	15.16	14.85	15.08
5722	NASDAQ	BOOM	Wed, Feb 18, 2015	15.03	15.28	14.92	15.08
5721	NASDAQ	BOOM	Tue, Feb 17, 2015	14.61	15.17	14.51	15.03
5720	NASDAQ	BOOM	Fri, Feb 13, 2015	14.24	14.71	14.12	14.64
5719	NASDAQ	BOOM	Thu, Feb 12, 2015	14.38	14.53	14.11	14.23
5718	NASDAQ	BOOM	Wed, Feb 11, 2015	14.11	14.37	13.98	14.22
5717	NASDAQ	BOOM	Tue, Feb 10, 2015	14.87	14.87	14.02	14.25
5716	NASDAQ	BOOM	Mon, Feb 9, 2015	14.89	14.98	14.67	14.90
5715	NASDAQ	BOOM	Fri, Feb 6, 2015	15.13	15.33	14.71	15.01
5714	NASDAQ	BOOM	Thu, Feb 5, 2015	14.92	15.67	14.74	15.57
5713	NASDAQ	BOOM	Wed, Feb 4, 2015	14.78	15.00	14.66	14.90
5712	NASDAQ	BOOM	Tue, Feb 3, 2015	14.17	15.03	14.17	14.91
5711	NASDAQ	BOOM	Mon, Feb 2, 2015	14.16	14.29	13.84	14.05
5710	NASDAQ	BOOM	Fri, Jan 30, 2015	14.01	14.51	13.91	14.16
5709	NASDAQ	BOOM	Thu, Jan 29, 2015	13.85	14.28	13.65	14.16
5708	NASDAQ	BOOM	Wed, Jan 28, 2015	14.24	14.47	13.81	13.94
5707	NASDAQ	BOOM	Tue, Jan 27, 2015	14.33	14.67	14.14	14.45
5706	NASDAQ	BOOM	Mon, Jan 26, 2015	14.16	14.73	14.02	14.62
5705	NASDAQ	BOOM	Fri, Jan 23, 2015	13.99	14.30	13.67	14.10
5704	NASDAQ	BOOM	Thu, Jan 22, 2015	13.84	14.20	13.61	14.05
5703	NASDAQ	BOOM	Wed, Jan 21, 2015	13.81	14.03	13.75	13.79
5702	NASDAQ	BOOM	Tue, Jan 20, 2015	13.72	14.16	13.61	13.89
5701	NASDAQ	BOOM	Fri, Jan 16, 2015	13.49	13.74	13.49	13.71
5700	NASDAQ	BOOM	Thu, Jan 15, 2015	13.72	13.73	13.37	13.54
5699	NASDAQ	BOOM	Wed, Jan 14, 2015	13.77	13.78	13.40	13.63
5698	NASDAQ	BOOM	Tue, Jan 13, 2015	14.23	14.29	13.43	13.86
5697	NASDAQ	BOOM	Mon, Jan 12, 2015	14.99	15.08	13.45	14.03
5696	NASDAQ	BOOM	Fri, Jan 9, 2015	15.21	15.36	14.88	14.92
5695	NASDAQ	BOOM	Thu, Jan 8, 2015	15.23	15.51	15.01	15.26
5694	NASDAQ	BOOM	Wed, Jan 7, 2015	15.27	15.27	14.88	15.08
5693	NASDAQ	BOOM	Tue, Jan 6, 2015	15.40	15.55	14.83	15.17
5692	NASDAQ	BOOM	Mon, Jan 5, 2015	15.69	15.71	15.25	15.43
5691	NASDAQ	BOOM	Fri, Jan 2, 2015	16.11	16.17	15.51	15.77
5690	NASDAQ	BOOM	Wed, Dec 31, 2014	16.39	16.45	16.02	16.02
5689	NASDAQ	BOOM	Tue, Dec 30, 2014	16.18	16.47	16.13	16.33
5688	NASDAQ	BOOM	Mon, Dec 29, 2014	15.68	16.32	15.68	16.30
5687	NASDAQ	BOOM	Fri, Dec 26, 2014	15.99	16.10	15.77	15.84
5686	NASDAQ	BOOM	Wed, Dec 24, 2014	16.07	16.78	15.88	15.99
5685	NASDAQ	BOOM	Tue, Dec 23, 2014	15.84	16.28	15.62	16.04
5684	NASDAQ	BOOM	Mon, Dec 22, 2014	15.89	15.90	15.71	15.84
5683	NASDAQ	BOOM	Fri, Dec 19, 2014	15.69	16.08	15.36	15.89
5682	NASDAQ	BOOM	Thu, Dec 18, 2014	16.13	16.94	15.63	15.73
5681	NASDAQ	BOOM	Wed, Dec 17, 2014	15.72	16.39	15.64	15.91
5680	NASDAQ	BOOM	Tue, Dec 16, 2014	15.86	16.65	15.80	15.84
5679	NASDAQ	BOOM	Mon, Dec 15, 2014	16.24	16.29	15.81	15.99
5678	NASDAQ	BOOM	Fri, Dec 12, 2014	16.63	16.82	15.95	16.08
5677	NASDAQ	BOOM	Thu, Dec 11, 2014	16.36	17.31	16.36	16.88
5676	NASDAQ	BOOM	Wed, Dec 10, 2014	16.73	16.89	16.14	16.32
5675	NASDAQ	BOOM	Tue, Dec 9, 2014	15.00	16.90	14.84	16.85
5674	NASDAQ	BOOM	Mon, Dec 8, 2014	15.68	15.68	15.18	15.21
5673	NASDAQ	BOOM	Fri, Dec 5, 2014	15.55	16.00	15.55	15.84
5672	NASDAQ	BOOM	Thu, Dec 4, 2014	15.81	15.88	15.53	15.58
5671	NASDAQ	BOOM	Wed, Dec 3, 2014	15.16	16.00	15.16	15.80
5670	NASDAQ	BOOM	Tue, Dec 2, 2014	15.54	15.61	15.16	15.33
5669	NASDAQ	BOOM	Mon, Dec 1, 2014	16.27	16.27	15.45	15.46
5668	NASDAQ	BOOM	Fri, Nov 28, 2014	17.03	17.03	16.02	16.04
5667	NASDAQ	BOOM	Wed, Nov 26, 2014	17.36	17.45	16.94	17.13
5666	NASDAQ	BOOM	Tue, Nov 25, 2014	17.12	17.67	17.12	17.36
5665	NASDAQ	BOOM	Mon, Nov 24, 2014	16.92	17.18	16.75	17.18
5664	NASDAQ	BOOM	Fri, Nov 21, 2014	17.07	17.20	16.69	16.91
5663	NASDAQ	BOOM	Thu, Nov 20, 2014	16.65	17.00	16.50	16.78
5662	NASDAQ	BOOM	Wed, Nov 19, 2014	16.71	16.82	16.01	16.76
5661	NASDAQ	BOOM	Tue, Nov 18, 2014	17.01	17.15	16.61	16.84
5660	NASDAQ	BOOM	Mon, Nov 17, 2014	17.35	17.32	16.81	16.90
5659	NASDAQ	BOOM	Fri, Nov 14, 2014	16.75	17.50	16.58	17.42
5658	NASDAQ	BOOM	Thu, Nov 13, 2014	17.24	17.45	17.15	17.10
5657	NASDAQ	BOOM	Wed, Nov 12, 2014	17.08	17.36	16.98	17.28
5656	NASDAQ	BOOM	Tue, Nov 11, 2014	17.56	17.70	17.17	17.22
5655	NASDAQ	BOOM	Mon, Nov 10, 2014	17.52	17.70	17.42	17.54
5654	NASDAQ	BOOM	Fri, Nov 7, 2014	17.48	17.65	17.31	17.50
5653	NASDAQ	BOOM	Thu, Nov 6, 2014	17.75	17.89	17.20	17.54
5652	NASDAQ	BOOM	Wed, Nov 5, 2014	18.03	18.03	17.68	17.84
5651	NASDAQ	BOOM	Tue, Nov 4, 2014	18.28	18.28	17.60	17.84
5650	NASDAQ	BOOM	Mon, Nov 3, 2014	18.29	18.72	18.14	18.41
5649	NASDAQ	BOOM	Fri, Oct 31, 2014	17.99	18.29	17.48	18.21
5648	NASDAQ	BOOM	Thu, Oct 30, 2014	17.19	17.71	17.03	17.61
5647	NASDAQ	BOOM	Wed, Oct 29, 2014	17.92	18.49	16.57	17.36
5646	NASDAQ	BOOM	Tue, Oct 28, 2014	16.97	18.20	16.86	18.09
5645	NASDAQ	BOOM	Mon, Oct 27, 2014	16.75	17.04	16.55	16.94
5644	NASDAQ	BOOM	Fri, Oct 24, 2014	17.19	17.19	16.75	16.83
5643	NASDAQ	BOOM	Thu, Oct 23, 2014	17.02	17.41	16.95	17.16
5642	NASDAQ	BOOM	Wed, Oct 22, 2014	17.18	17.20	16.73	16.80
5641	NASDAQ	BOOM	Tue, Oct 21, 2014	17.07	17.50	16.83	17.18
5640	NASDAQ	BOOM	Mon, Oct 20, 2014	16.90	17.03	16.77	16.90
5639	NASDAQ	BOOM	Fri, Oct 17, 2014	17.60	17.61	16.97	17.05
5638	NASDAQ	BOOM	Thu, Oct 16, 2014	16.75	17.49	16.75	17.31
5637	NASDAQ	BOOM	Wed, Oct 15, 2014	16.60	17.20	16.60	16.96
5636	NASDAQ	BOOM	Tue, Oct 14, 2014	17.00	17.17	16.65	16.77
5635	NASDAQ	BOOM	Mon, Oct 13, 2014	16.76	17.08	16.56	16.88
5634	NASDAQ	BOOM	Fri, Oct 10, 2014	16.85	17.17	15.91	16.80
5633	NASDAQ	BOOM	Thu, Oct 9, 2014	17.58	17.58	16.91	16.95
5632	NASDAQ	BOOM	Wed, Oct 8, 2014	17.84	17.86	17.17	17.57
5631	NASDAQ	BOOM	Tue, Oct 7, 2014	18.25	18.46	17.90	17.92
5630	NASDAQ	BOOM	Mon, Oct 6, 2014	18.59	18.59	18.28	18.40
5629	NASDAQ	BOOM	Fri, Oct 3, 2014	18.91	18.91	18.35	18.49
5628	NASDAQ	BOOM	Thu, Oct 2, 2014	18.81	19.00	18.63	18.70
5627	NASDAQ	BOOM	Wed, Oct 1, 2014	18.95	19.11	18.64	18.72
5626	NASDAQ	BOOM	Tue, Sep 30, 2014	19.04	19.20	18.87	19.05
5625	NASDAQ	BOOM	Mon, Sep 29, 2014	18.80	19.32	18.80	19.10
5624	NASDAQ	BOOM	Fri, Sep 26, 2014	18.98	19.13	18.65	19.07
5623	NASDAQ	BOOM	Thu, Sep 25, 2014	19.24	19.39	18.96	19.00
5622	NASDAQ	BOOM	Wed, Sep 24, 2014	19.67	19.68	19.12	19.29
5621	NASDAQ	BOOM	Tue, Sep 23, 2014	19.60	19.73	19.55	19.65
5620	NASDAQ	BOOM	Mon, Sep 22, 2014	19.71	19.84	19.54	19.64
5619	NASDAQ	BOOM	Fri, Sep 19, 2014	20.08	20.30	19.52	19.78
5618	NASDAQ	BOOM	Thu, Sep 18, 2014	20.06	20.21	19.90	20.05
5617	NASDAQ	BOOM	Wed, Sep 17, 2014	20.05	20.40	19.92	20.04
5616	NASDAQ	BOOM	Tue, Sep 16, 2014	19.65	20.30	19.65	20.12
5615	NASDAQ	BOOM	Mon, Sep 15, 2014	20.04	20.04	19.51	19.73
5614	NASDAQ	BOOM	Fri, Sep 12, 2014	20.07	20.16	19.87	19.99
5613	NASDAQ	BOOM	Thu, Sep 11, 2014	19.89	20.12	19.72	20.03
5612	NASDAQ	BOOM	Wed, Sep 10, 2014	19.86	20.03	19.83	19.94
5611	NASDAQ	BOOM	Tue, Sep 9, 2014	19.95	20.11	19.70	19.92
5610	NASDAQ	BOOM	Mon, Sep 8, 2014	20.00	20.09	19.61	20.04
5609	NASDAQ	BOOM	Fri, Sep 5, 2014	20.00	20.12	19.71	20.07
5608	NASDAQ	BOOM	Thu, Sep 4, 2014	20.10	20.09	19.97	20.02
5607	NASDAQ	BOOM	Wed, Sep 3, 2014	20.15	20.37	19.97	20.08
5606	NASDAQ	BOOM	Tue, Sep 2, 2014	20.03	20.19	19.80	20.05
5605	NASDAQ	BOOM	Fri, Aug 29, 2014	19.90	20.09	19.72	19.96
5604	NASDAQ	BOOM	Thu, Aug 28, 2014	19.83	19.98	19.55	19.90
5603	NASDAQ	BOOM	Wed, Aug 27, 2014	20.21	20.21	19.76	19.82
5602	NASDAQ	BOOM	Tue, Aug 26, 2014	19.93	20.23	19.93	20.15
5601	NASDAQ	BOOM	Mon, Aug 25, 2014	19.90	20.13	19.85	19.94
5600	NASDAQ	BOOM	Fri, Aug 22, 2014	19.70	20.24	19.53	19.89
5599	NASDAQ	BOOM	Thu, Aug 21, 2014	19.38	19.79	19.08	19.73
5598	NASDAQ	BOOM	Wed, Aug 20, 2014	19.47	19.47	19.19	19.42
5597	NASDAQ	BOOM	Tue, Aug 19, 2014	19.63	20.16	19.49	19.64
5596	NASDAQ	BOOM	Mon, Aug 18, 2014	19.89	19.89	19.40	19.71
5595	NASDAQ	BOOM	Fri, Aug 15, 2014	19.80	19.88	19.06	19.61
5594	NASDAQ	BOOM	Thu, Aug 14, 2014	19.58	19.71	19.50	19.56
5593	NASDAQ	BOOM	Wed, Aug 13, 2014	19.45	19.56	19.32	19.52
5592	NASDAQ	BOOM	Tue, Aug 12, 2014	19.49	19.64	19.28	19.32
5591	NASDAQ	BOOM	Mon, Aug 11, 2014	19.58	19.97	19.53	19.64
5590	NASDAQ	BOOM	Fri, Aug 8, 2014	19.44	19.82	19.35	19.60
5589	NASDAQ	BOOM	Thu, Aug 7, 2014	19.52	19.59	19.27	19.49
5588	NASDAQ	BOOM	Wed, Aug 6, 2014	19.35	19.76	19.35	19.55
5587	NASDAQ	BOOM	Tue, Aug 5, 2014	19.61	19.90	19.23	19.40
5586	NASDAQ	BOOM	Mon, Aug 4, 2014	19.70	19.87	19.23	19.78
5585	NASDAQ	BOOM	Fri, Aug 1, 2014	20.57	20.65	19.34	19.61
5584	NASDAQ	BOOM	Thu, Jul 31, 2014	21.25	21.67	20.35	20.48
5583	NASDAQ	BOOM	Wed, Jul 30, 2014	21.28	21.58	20.51	21.31
5582	NASDAQ	BOOM	Tue, Jul 29, 2014	20.64	21.17	20.58	21.07
5581	NASDAQ	BOOM	Mon, Jul 28, 2014	21.23	21.23	20.65	20.69
5580	NASDAQ	BOOM	Fri, Jul 25, 2014	20.97	21.21	20.76	21.13
5579	NASDAQ	BOOM	Thu, Jul 24, 2014	21.34	21.46	20.86	21.04
5578	NASDAQ	BOOM	Wed, Jul 23, 2014	21.39	21.63	21.26	21.35
5577	NASDAQ	BOOM	Tue, Jul 22, 2014	21.37	21.50	21.13	21.45
5576	NASDAQ	BOOM	Mon, Jul 21, 2014	21.65	21.67	21.26	21.29
5575	NASDAQ	BOOM	Fri, Jul 18, 2014	21.30	21.97	21.30	21.92
5574	NASDAQ	BOOM	Thu, Jul 17, 2014	21.67	21.93	21.25	21.36
5573	NASDAQ	BOOM	Wed, Jul 16, 2014	22.02	22.11	21.60	21.91
5572	NASDAQ	BOOM	Tue, Jul 15, 2014	22.50	22.63	21.71	21.86
5571	NASDAQ	BOOM	Mon, Jul 14, 2014	22.83	22.96	22.64	22.69
5570	NASDAQ	BOOM	Fri, Jul 11, 2014	22.80	22.80	22.33	22.58
5569	NASDAQ	BOOM	Thu, Jul 10, 2014	22.48	23.09	22.13	22.89
5568	NASDAQ	BOOM	Wed, Jul 9, 2014	23.00	23.25	22.77	22.85
5567	NASDAQ	BOOM	Tue, Jul 8, 2014	22.77	23.01	22.38	22.92
5566	NASDAQ	BOOM	Mon, Jul 7, 2014	23.33	23.30	22.79	22.96
5565	NASDAQ	BOOM	Thu, Jul 3, 2014	23.30	23.45	23.27	23.44
5564	NASDAQ	BOOM	Wed, Jul 2, 2014	22.77	23.26	22.77	23.23
5563	NASDAQ	BOOM	Tue, Jul 1, 2014	22.13	23.01	22.00	22.91
5562	NASDAQ	BOOM	Mon, Jun 30, 2014	22.09	22.28	21.80	22.13
5561	NASDAQ	BOOM	Fri, Jun 27, 2014	22.01	22.41	21.67	22.24
5560	NASDAQ	BOOM	Thu, Jun 26, 2014	22.16	22.47	21.89	22.13
5559	NASDAQ	BOOM	Wed, Jun 25, 2014	22.56	22.72	22.17	22.33
5558	NASDAQ	BOOM	Tue, Jun 24, 2014	22.31	22.97	22.25	22.74
5557	NASDAQ	BOOM	Mon, Jun 23, 2014	22.65	22.72	22.20	22.45
5556	NASDAQ	BOOM	Fri, Jun 20, 2014	22.48	22.71	22.20	22.67
5555	NASDAQ	BOOM	Thu, Jun 19, 2014	22.54	22.60	22.17	22.30
5554	NASDAQ	BOOM	Wed, Jun 18, 2014	22.00	22.67	21.99	22.38
5553	NASDAQ	BOOM	Tue, Jun 17, 2014	21.85	22.09	21.84	21.97
5552	NASDAQ	BOOM	Mon, Jun 16, 2014	21.85	22.00	21.60	21.87
5551	NASDAQ	BOOM	Fri, Jun 13, 2014	21.81	21.89	21.67	21.85
5550	NASDAQ	BOOM	Thu, Jun 12, 2014	21.63	21.95	21.38	21.88
5549	NASDAQ	BOOM	Wed, Jun 11, 2014	21.97	22.00	21.51	21.63
5548	NASDAQ	BOOM	Tue, Jun 10, 2014	22.29	22.28	21.76	22.14
5547	NASDAQ	BOOM	Mon, Jun 9, 2014	22.04	22.33	20.91	22.31
5546	NASDAQ	BOOM	Fri, Jun 6, 2014	22.00	22.43	21.90	22.14
5545	NASDAQ	BOOM	Thu, Jun 5, 2014	21.50	22.00	21.41	21.94
5544	NASDAQ	BOOM	Wed, Jun 4, 2014	21.55	21.60	21.24	21.47
5543	NASDAQ	BOOM	Tue, Jun 3, 2014	21.60	21.89	21.23	21.60
5542	NASDAQ	BOOM	Mon, Jun 2, 2014	21.92	21.92	21.28	21.70
5541	NASDAQ	BOOM	Fri, May 30, 2014	20.80	21.90	20.79	21.78
5540	NASDAQ	BOOM	Thu, May 29, 2014	20.63	20.65	20.32	20.41
5539	NASDAQ	BOOM	Wed, May 28, 2014	20.76	20.76	20.24	20.54
5538	NASDAQ	BOOM	Tue, May 27, 2014	20.71	21.00	20.51	20.77
5537	NASDAQ	BOOM	Fri, May 23, 2014	19.84	20.69	19.81	20.67
5536	NASDAQ	BOOM	Thu, May 22, 2014	19.83	19.89	19.67	19.78
5535	NASDAQ	BOOM	Wed, May 21, 2014	19.77	20.02	19.41	19.80
5534	NASDAQ	BOOM	Tue, May 20, 2014	20.27	20.27	19.38	19.73
5533	NASDAQ	BOOM	Mon, May 19, 2014	19.98	20.45	19.98	20.39
5532	NASDAQ	BOOM	Fri, May 16, 2014	20.10	20.23	19.56	20.13
5531	NASDAQ	BOOM	Thu, May 15, 2014	20.53	20.65	20.06	20.15
5530	NASDAQ	BOOM	Wed, May 14, 2014	21.30	21.36	20.63	20.72
5529	NASDAQ	BOOM	Tue, May 13, 2014	21.55	21.85	21.33	21.41
5528	NASDAQ	BOOM	Mon, May 12, 2014	20.90	21.69	20.88	21.55
5527	NASDAQ	BOOM	Fri, May 9, 2014	20.50	20.87	20.43	20.84
5526	NASDAQ	BOOM	Thu, May 8, 2014	20.50	20.61	20.40	20.50
5525	NASDAQ	BOOM	Wed, May 7, 2014	20.27	20.52	20.12	20.49
5524	NASDAQ	BOOM	Tue, May 6, 2014	20.28	20.45	20.12	20.24
5523	NASDAQ	BOOM	Mon, May 5, 2014	20.00	20.34	20.00	20.28
5522	NASDAQ	BOOM	Fri, May 2, 2014	20.07	20.38	20.05	20.18
5521	NASDAQ	BOOM	Thu, May 1, 2014	20.08	20.15	19.45	20.00
5520	NASDAQ	BOOM	Wed, Apr 30, 2014	19.33	20.30	19.00	20.19
5519	NASDAQ	BOOM	Tue, Apr 29, 2014	19.33	19.33	18.96	19.26
5518	NASDAQ	BOOM	Mon, Apr 28, 2014	19.31	19.39	18.82	19.22
5517	NASDAQ	BOOM	Fri, Apr 25, 2014	19.50	19.67	19.21	19.33
5516	NASDAQ	BOOM	Thu, Apr 24, 2014	19.84	19.87	19.48	19.58
5515	NASDAQ	BOOM	Wed, Apr 23, 2014	19.73	19.98	19.64	19.78
5514	NASDAQ	BOOM	Tue, Apr 22, 2014	19.76	19.80	19.50	19.69
5513	NASDAQ	BOOM	Mon, Apr 21, 2014	19.72	19.75	19.36	19.66
5512	NASDAQ	BOOM	Thu, Apr 17, 2014	19.33	19.74	19.33	19.62
5511	NASDAQ	BOOM	Wed, Apr 16, 2014	19.20	19.44	19.08	19.38
5510	NASDAQ	BOOM	Tue, Apr 15, 2014	19.50	19.50	18.73	19.13
5509	NASDAQ	BOOM	Mon, Apr 14, 2014	19.13	19.49	19.03	19.47
5508	NASDAQ	BOOM	Fri, Apr 11, 2014	18.66	19.28	18.66	19.01
5507	NASDAQ	BOOM	Thu, Apr 10, 2014	18.97	18.98	18.64	18.86
5506	NASDAQ	BOOM	Wed, Apr 9, 2014	18.92	19.14	18.73	19.07
5505	NASDAQ	BOOM	Tue, Apr 8, 2014	18.67	19.10	18.40	18.85
5504	NASDAQ	BOOM	Mon, Apr 7, 2014	18.52	18.85	18.12	18.68
5503	NASDAQ	BOOM	Fri, Apr 4, 2014	19.35	19.35	18.56	18.66
5502	NASDAQ	BOOM	Thu, Apr 3, 2014	19.35	19.46	19.25	19.30
5501	NASDAQ	BOOM	Wed, Apr 2, 2014	18.89	19.50	18.89	19.33
5500	NASDAQ	BOOM	Tue, Apr 1, 2014	19.12	19.43	18.78	19.05
5499	NASDAQ	BOOM	Mon, Mar 31, 2014	18.95	19.33	18.83	19.04
5498	NASDAQ	BOOM	Fri, Mar 28, 2014	18.81	19.16	18.79	18.91
5497	NASDAQ	BOOM	Thu, Mar 27, 2014	18.99	19.24	18.61	18.85
5496	NASDAQ	BOOM	Wed, Mar 26, 2014	19.84	19.84	18.94	18.94
5495	NASDAQ	BOOM	Tue, Mar 25, 2014	19.34	19.98	19.34	19.69
5494	NASDAQ	BOOM	Mon, Mar 24, 2014	19.59	19.59	18.81	19.23
5493	NASDAQ	BOOM	Fri, Mar 21, 2014	19.48	19.90	19.21	19.58
5492	NASDAQ	BOOM	Thu, Mar 20, 2014	19.38	19.68	19.31	19.34
5491	NASDAQ	BOOM	Wed, Mar 19, 2014	19.34	19.44	19.28	19.41
5490	NASDAQ	BOOM	Tue, Mar 18, 2014	19.27	19.49	19.11	19.42
5489	NASDAQ	BOOM	Mon, Mar 17, 2014	19.26	19.49	19.26	19.36
5488	NASDAQ	BOOM	Fri, Mar 14, 2014	19.41	19.62	19.25	19.27
5487	NASDAQ	BOOM	Thu, Mar 13, 2014	19.60	19.60	19.35	19.51
5486	NASDAQ	BOOM	Wed, Mar 12, 2014	19.47	19.62	19.31	19.54
5485	NASDAQ	BOOM	Tue, Mar 11, 2014	20.00	20.09	19.30	19.62
5484	NASDAQ	BOOM	Mon, Mar 10, 2014	20.14	20.34	19.61	20.06
5483	NASDAQ	BOOM	Fri, Mar 7, 2014	20.33	20.39	19.82	20.38
5482	NASDAQ	BOOM	Thu, Mar 6, 2014	19.12	20.40	19.12	20.39
5481	NASDAQ	BOOM	Wed, Mar 5, 2014	20.47	20.50	18.78	19.59
5480	NASDAQ	BOOM	Tue, Mar 4, 2014	20.10	20.80	20.07	20.63
5479	NASDAQ	BOOM	Mon, Mar 3, 2014	20.39	20.59	19.51	19.99
5478	NASDAQ	BOOM	Fri, Feb 28, 2014	21.13	21.22	20.69	20.76
5477	NASDAQ	BOOM	Thu, Feb 27, 2014	21.05	21.39	20.99	21.00
5476	NASDAQ	BOOM	Wed, Feb 26, 2014	21.45	22.10	20.26	21.22
5475	NASDAQ	BOOM	Tue, Feb 25, 2014	24.00	24.00	23.14	23.86
5474	NASDAQ	BOOM	Mon, Feb 24, 2014	22.99	23.99	22.77	23.76
5473	NASDAQ	BOOM	Fri, Feb 21, 2014	23.00	23.01	22.71	22.85
5472	NASDAQ	BOOM	Thu, Feb 20, 2014	22.50	23.06	22.54	22.96
5471	NASDAQ	BOOM	Wed, Feb 19, 2014	22.50	22.60	22.31	22.50
5470	NASDAQ	BOOM	Tue, Feb 18, 2014	22.40	22.67	22.27	22.57
5469	NASDAQ	BOOM	Fri, Feb 14, 2014	22.47	22.49	22.00	22.40
5468	NASDAQ	BOOM	Thu, Feb 13, 2014	21.82	22.46	21.82	22.41
5467	NASDAQ	BOOM	Wed, Feb 12, 2014	21.73	21.98	21.69	21.91
5466	NASDAQ	BOOM	Tue, Feb 11, 2014	21.78	21.90	21.73	21.75
5465	NASDAQ	BOOM	Mon, Feb 10, 2014	21.91	21.91	21.58	21.73
5464	NASDAQ	BOOM	Fri, Feb 7, 2014	21.90	22.01	21.71	21.87
5463	NASDAQ	BOOM	Thu, Feb 6, 2014	21.60	22.42	21.60	21.84
5462	NASDAQ	BOOM	Wed, Feb 5, 2014	21.61	22.09	21.22	21.58
5461	NASDAQ	BOOM	Tue, Feb 4, 2014	21.34	21.90	21.30	21.59
5460	NASDAQ	BOOM	Mon, Feb 3, 2014	21.85	22.00	21.12	21.29
5459	NASDAQ	BOOM	Fri, Jan 31, 2014	21.93	22.24	21.67	21.83
5458	NASDAQ	BOOM	Thu, Jan 30, 2014	21.81	22.44	21.62	22.31
5457	NASDAQ	BOOM	Wed, Jan 29, 2014	21.75	21.96	21.52	21.64
5456	NASDAQ	BOOM	Tue, Jan 28, 2014	21.67	21.96	21.55	21.94
5455	NASDAQ	BOOM	Mon, Jan 27, 2014	22.43	22.54	21.65	21.65
5454	NASDAQ	BOOM	Fri, Jan 24, 2014	22.07	22.13	21.65	22.04
5453	NASDAQ	BOOM	Thu, Jan 23, 2014	22.13	22.44	21.73	22.28
5452	NASDAQ	BOOM	Wed, Jan 22, 2014	22.30	22.30	22.13	22.20
5451	NASDAQ	BOOM	Tue, Jan 21, 2014	22.11	22.29	22.10	22.26
5450	NASDAQ	BOOM	Fri, Jan 17, 2014	22.32	22.34	22.00	22.09
5449	NASDAQ	BOOM	Thu, Jan 16, 2014	22.30	22.50	22.22	22.33
5448	NASDAQ	BOOM	Wed, Jan 15, 2014	22.00	22.99	22.00	22.29
5447	NASDAQ	BOOM	Tue, Jan 14, 2014	21.53	21.99	21.47	21.99
5446	NASDAQ	BOOM	Mon, Jan 13, 2014	21.82	22.00	21.09	21.43
5445	NASDAQ	BOOM	Fri, Jan 10, 2014	21.54	21.80	21.25	21.75
5444	NASDAQ	BOOM	Thu, Jan 9, 2014	21.50	21.75	21.24	21.62
5443	NASDAQ	BOOM	Wed, Jan 8, 2014	21.49	21.53	21.23	21.34
5442	NASDAQ	BOOM	Tue, Jan 7, 2014	21.42	21.50	21.25	21.49
5441	NASDAQ	BOOM	Mon, Jan 6, 2014	21.50	21.50	21.02	21.23
5440	NASDAQ	BOOM	Fri, Jan 3, 2014	21.50	21.50	21.29	21.42
5439	NASDAQ	BOOM	Thu, Jan 2, 2014	21.79	21.79	21.36	21.50
5438	NASDAQ	BOOM	Tue, Dec 31, 2013	21.91	21.96	21.74	21.74
5437	NASDAQ	BOOM	Mon, Dec 30, 2013	22.10	22.20	21.74	21.91
5436	NASDAQ	BOOM	Fri, Dec 27, 2013	22.44	22.50	22.06	22.13
5435	NASDAQ	BOOM	Thu, Dec 26, 2013	22.42	22.71	22.33	22.49
5434	NASDAQ	BOOM	Tue, Dec 24, 2013	22.43	22.50	22.24	22.35
5433	NASDAQ	BOOM	Mon, Dec 23, 2013	22.46	23.00	22.30	22.51
5432	NASDAQ	BOOM	Fri, Dec 20, 2013	22.20	22.53	22.20	22.41
5431	NASDAQ	BOOM	Thu, Dec 19, 2013	22.10	22.32	22.02	22.14
5430	NASDAQ	BOOM	Wed, Dec 18, 2013	22.05	22.12	21.75	22.05
5429	NASDAQ	BOOM	Tue, Dec 17, 2013	21.97	22.11	21.92	22.04
5428	NASDAQ	BOOM	Mon, Dec 16, 2013	21.30	22.00	21.29	21.87
5427	NASDAQ	BOOM	Fri, Dec 13, 2013	21.21	21.43	21.00	21.28
5426	NASDAQ	BOOM	Thu, Dec 12, 2013	21.21	21.55	21.12	21.16
5425	NASDAQ	BOOM	Wed, Dec 11, 2013	21.01	21.29	20.95	21.13
5424	NASDAQ	BOOM	Tue, Dec 10, 2013	21.77	21.77	20.91	21.05
5423	NASDAQ	BOOM	Mon, Dec 9, 2013	22.36	22.36	21.70	21.77
5422	NASDAQ	BOOM	Fri, Dec 6, 2013	22.12	22.51	22.12	22.38
5421	NASDAQ	BOOM	Thu, Dec 5, 2013	21.95	22.08	21.75	21.92
5420	NASDAQ	BOOM	Wed, Dec 4, 2013	22.04	22.50	21.76	22.00
5419	NASDAQ	BOOM	Tue, Dec 3, 2013	22.01	22.27	21.89	22.12
5418	NASDAQ	BOOM	Mon, Dec 2, 2013	22.23	22.23	21.81	22.10
5417	NASDAQ	BOOM	Fri, Nov 29, 2013	22.55	22.55	22.15	22.41
5416	NASDAQ	BOOM	Wed, Nov 27, 2013	22.45	22.73	22.29	22.50
5415	NASDAQ	BOOM	Tue, Nov 26, 2013	21.97	22.51	21.81	22.41
5414	NASDAQ	BOOM	Mon, Nov 25, 2013	22.50	22.50	21.75	21.99
5413	NASDAQ	BOOM	Fri, Nov 22, 2013	21.90	22.71	21.89	22.54
5412	NASDAQ	BOOM	Thu, Nov 21, 2013	22.35	22.42	21.97	22.06
5411	NASDAQ	BOOM	Wed, Nov 20, 2013	21.81	22.45	21.66	22.19
5410	NASDAQ	BOOM	Tue, Nov 19, 2013	21.85	22.00	21.45	21.73
5409	NASDAQ	BOOM	Mon, Nov 18, 2013	22.43	22.48	21.55	21.77
5408	NASDAQ	BOOM	Fri, Nov 15, 2013	22.64	22.64	22.21	22.48
5407	NASDAQ	BOOM	Thu, Nov 14, 2013	23.09	23.09	22.55	22.69
5406	NASDAQ	BOOM	Wed, Nov 13, 2013	22.50	23.27	22.50	23.02
5405	NASDAQ	BOOM	Tue, Nov 12, 2013	22.88	22.90	22.38	22.71
5404	NASDAQ	BOOM	Mon, Nov 11, 2013	22.50	22.94	22.42	22.87
5403	NASDAQ	BOOM	Fri, Nov 8, 2013	22.55	23.10	22.39	22.57
5402	NASDAQ	BOOM	Thu, Nov 7, 2013	23.00	23.29	22.52	22.56
5401	NASDAQ	BOOM	Wed, Nov 6, 2013	22.88	23.23	22.50	22.95
5400	NASDAQ	BOOM	Tue, Nov 5, 2013	22.67	22.82	22.53	22.66
5399	NASDAQ	BOOM	Mon, Nov 4, 2013	22.50	23.20	22.42	22.73
5398	NASDAQ	BOOM	Fri, Nov 1, 2013	22.10	22.58	21.51	22.38
5397	NASDAQ	BOOM	Thu, Oct 31, 2013	22.01	23.19	22.01	22.10
5396	NASDAQ	BOOM	Wed, Oct 30, 2013	22.30	22.30	21.79	21.90
5395	NASDAQ	BOOM	Tue, Oct 29, 2013	22.58	22.70	22.20	22.25
5394	NASDAQ	BOOM	Mon, Oct 28, 2013	22.23	22.56	22.15	22.44
5393	NASDAQ	BOOM	Fri, Oct 25, 2013	22.29	22.58	22.04	22.29
5392	NASDAQ	BOOM	Thu, Oct 24, 2013	22.03	22.35	21.58	22.22
5391	NASDAQ	BOOM	Wed, Oct 23, 2013	21.71	22.12	21.41	22.03
5390	NASDAQ	BOOM	Tue, Oct 22, 2013	21.77	22.00	21.52	21.87
5389	NASDAQ	BOOM	Mon, Oct 21, 2013	22.32	22.32	21.72	21.74
5388	NASDAQ	BOOM	Fri, Oct 18, 2013	22.32	22.37	22.15	22.37
5387	NASDAQ	BOOM	Thu, Oct 17, 2013	21.99	22.34	21.99	22.26
5386	NASDAQ	BOOM	Wed, Oct 16, 2013	22.17	22.20	21.85	22.04
5385	NASDAQ	BOOM	Tue, Oct 15, 2013	22.06	22.16	21.85	22.13
5384	NASDAQ	BOOM	Mon, Oct 14, 2013	22.05	22.46	21.54	22.17
5383	NASDAQ	BOOM	Fri, Oct 11, 2013	21.60	22.28	21.60	22.26
5382	NASDAQ	BOOM	Thu, Oct 10, 2013	21.69	21.81	21.40	21.81
5381	NASDAQ	BOOM	Wed, Oct 9, 2013	21.32	21.73	21.15	21.44
5380	NASDAQ	BOOM	Tue, Oct 8, 2013	21.42	21.51	21.06	21.29
5379	NASDAQ	BOOM	Mon, Oct 7, 2013	21.17	21.60	21.02	21.48
5378	NASDAQ	BOOM	Fri, Oct 4, 2013	22.04	22.06	21.33	21.54
5377	NASDAQ	BOOM	Thu, Oct 3, 2013	22.64	22.77	21.71	22.29
5376	NASDAQ	BOOM	Wed, Oct 2, 2013	22.85	23.11	22.57	22.77
5375	NASDAQ	BOOM	Tue, Oct 1, 2013	23.10	23.63	22.83	23.13
5374	NASDAQ	BOOM	Mon, Sep 30, 2013	22.90	23.24	22.90	23.18
5373	NASDAQ	BOOM	Fri, Sep 27, 2013	23.27	23.39	22.88	23.23
5372	NASDAQ	BOOM	Thu, Sep 26, 2013	23.63	23.75	23.02	23.26
5371	NASDAQ	BOOM	Wed, Sep 25, 2013	23.55	23.91	23.44	23.67
5370	NASDAQ	BOOM	Tue, Sep 24, 2013	23.55	23.89	23.25	23.50
5369	NASDAQ	BOOM	Mon, Sep 23, 2013	23.20	23.49	22.87	23.45
5368	NASDAQ	BOOM	Fri, Sep 20, 2013	23.48	23.50	23.26	23.28
5367	NASDAQ	BOOM	Thu, Sep 19, 2013	23.65	23.92	22.74	23.46
5366	NASDAQ	BOOM	Wed, Sep 18, 2013	23.74	23.89	23.06	23.65
5365	NASDAQ	BOOM	Tue, Sep 17, 2013	23.70	24.09	23.34	23.67
5364	NASDAQ	BOOM	Mon, Sep 16, 2013	24.08	24.09	23.49	23.67
5363	NASDAQ	BOOM	Fri, Sep 13, 2013	23.21	23.84	23.19	23.79
5362	NASDAQ	BOOM	Thu, Sep 12, 2013	23.15	23.26	22.98	23.09
5361	NASDAQ	BOOM	Wed, Sep 11, 2013	23.06	23.29	22.55	23.08
5360	NASDAQ	BOOM	Tue, Sep 10, 2013	23.00	23.39	22.69	23.12
5359	NASDAQ	BOOM	Mon, Sep 9, 2013	22.52	23.00	22.43	22.99
5358	NASDAQ	BOOM	Fri, Sep 6, 2013	22.45	22.60	22.03	22.38
5357	NASDAQ	BOOM	Thu, Sep 5, 2013	22.47	22.57	22.35	22.40
5356	NASDAQ	BOOM	Wed, Sep 4, 2013	22.08	22.50	22.08	22.38
5355	NASDAQ	BOOM	Tue, Sep 3, 2013	22.33	22.48	22.08	22.23
5354	NASDAQ	BOOM	Fri, Aug 30, 2013	22.04	22.24	21.88	22.04
5353	NASDAQ	BOOM	Thu, Aug 29, 2013	21.87	22.30	21.84	22.08
5352	NASDAQ	BOOM	Wed, Aug 28, 2013	21.51	22.00	21.51	21.86
5351	NASDAQ	BOOM	Tue, Aug 27, 2013	20.91	21.54	20.75	21.48
5350	NASDAQ	BOOM	Mon, Aug 26, 2013	21.05	21.23	20.91	21.14
5349	NASDAQ	BOOM	Fri, Aug 23, 2013	20.86	21.08	20.85	21.01
5348	NASDAQ	BOOM	Thu, Aug 22, 2013	20.40	20.93	20.18	20.92
5347	NASDAQ	BOOM	Wed, Aug 21, 2013	20.31	20.50	20.19	20.27
5346	NASDAQ	BOOM	Tue, Aug 20, 2013	20.21	20.59	19.98	20.50
5345	NASDAQ	BOOM	Mon, Aug 19, 2013	20.34	20.37	20.03	20.15
5344	NASDAQ	BOOM	Fri, Aug 16, 2013	20.15	20.50	19.96	20.34
5343	NASDAQ	BOOM	Thu, Aug 15, 2013	20.33	20.44	20.09	20.29
5342	NASDAQ	BOOM	Wed, Aug 14, 2013	20.83	20.93	20.52	20.69
5341	NASDAQ	BOOM	Tue, Aug 13, 2013	20.48	20.88	20.20	20.77
5340	NASDAQ	BOOM	Mon, Aug 12, 2013	20.18	20.88	20.06	20.52
5339	NASDAQ	BOOM	Fri, Aug 9, 2013	20.20	20.46	20.17	20.32
5338	NASDAQ	BOOM	Thu, Aug 8, 2013	19.66	20.57	19.66	20.32
5337	NASDAQ	BOOM	Wed, Aug 7, 2013	19.25	19.84	19.13	19.58
5336	NASDAQ	BOOM	Tue, Aug 6, 2013	19.53	19.69	19.08	19.22
5335	NASDAQ	BOOM	Mon, Aug 5, 2013	19.35	19.73	19.17	19.50
5334	NASDAQ	BOOM	Fri, Aug 2, 2013	19.31	19.79	19.17	19.36
5333	NASDAQ	BOOM	Thu, Aug 1, 2013	19.66	19.83	19.23	19.56
5332	NASDAQ	BOOM	Wed, Jul 31, 2013	18.50	20.15	18.48	19.39
5331	NASDAQ	BOOM	Tue, Jul 30, 2013	17.83	18.08	17.69	17.99
5330	NASDAQ	BOOM	Mon, Jul 29, 2013	18.12	18.26	17.71	17.77
5329	NASDAQ	BOOM	Fri, Jul 26, 2013	18.00	18.37	17.96	18.10
5328	NASDAQ	BOOM	Thu, Jul 25, 2013	17.67	18.18	17.67	18.13
5327	NASDAQ	BOOM	Wed, Jul 24, 2013	17.89	18.02	17.73	17.76
5326	NASDAQ	BOOM	Tue, Jul 23, 2013	18.05	18.20	17.80	17.85
5325	NASDAQ	BOOM	Mon, Jul 22, 2013	17.77	18.20	17.75	18.03
5324	NASDAQ	BOOM	Fri, Jul 19, 2013	17.92	17.92	17.81	17.90
5323	NASDAQ	BOOM	Thu, Jul 18, 2013	17.69	18.19	17.69	18.03
5322	NASDAQ	BOOM	Wed, Jul 17, 2013	18.00	18.15	17.64	17.68
5321	NASDAQ	BOOM	Tue, Jul 16, 2013	17.90	17.98	17.34	17.97
5320	NASDAQ	BOOM	Mon, Jul 15, 2013	17.91	18.10	17.84	17.93
5319	NASDAQ	BOOM	Fri, Jul 12, 2013	17.82	17.98	17.72	17.91
5318	NASDAQ	BOOM	Thu, Jul 11, 2013	17.78	17.94	17.51	17.90
5317	NASDAQ	BOOM	Wed, Jul 10, 2013	16.91	17.62	16.91	17.59
5316	NASDAQ	BOOM	Tue, Jul 9, 2013	17.05	17.05	16.80	16.97
5315	NASDAQ	BOOM	Mon, Jul 8, 2013	17.00	17.07	16.75	17.00
5314	NASDAQ	BOOM	Fri, Jul 5, 2013	17.00	17.00	16.77	17.00
5313	NASDAQ	BOOM	Wed, Jul 3, 2013	16.68	16.97	16.61	16.97
5312	NASDAQ	BOOM	Tue, Jul 2, 2013	16.68	16.97	16.48	16.83
5311	NASDAQ	BOOM	Mon, Jul 1, 2013	16.55	17.00	16.57	16.69
5310	NASDAQ	BOOM	Fri, Jun 28, 2013	16.53	16.70	16.50	16.51
5309	NASDAQ	BOOM	Thu, Jun 27, 2013	16.50	16.70	16.41	16.65
5308	NASDAQ	BOOM	Wed, Jun 26, 2013	16.59	16.63	16.22	16.36
5307	NASDAQ	BOOM	Tue, Jun 25, 2013	16.53	16.61	16.10	16.57
5306	NASDAQ	BOOM	Mon, Jun 24, 2013	16.50	16.73	16.00	16.40
5305	NASDAQ	BOOM	Fri, Jun 21, 2013	16.55	16.72	16.50	16.69
5304	NASDAQ	BOOM	Thu, Jun 20, 2013	16.51	16.65	16.25	16.50
5303	NASDAQ	BOOM	Wed, Jun 19, 2013	16.95	16.99	16.70	16.81
5302	NASDAQ	BOOM	Tue, Jun 18, 2013	16.75	17.04	16.69	17.00
5301	NASDAQ	BOOM	Mon, Jun 17, 2013	16.74	16.75	16.50	16.74
5300	NASDAQ	BOOM	Fri, Jun 14, 2013	16.83	16.91	16.61	16.61
5299	NASDAQ	BOOM	Thu, Jun 13, 2013	16.65	16.92	16.49	16.92
5298	NASDAQ	BOOM	Wed, Jun 12, 2013	17.07	16.83	16.50	16.54
5297	NASDAQ	BOOM	Tue, Jun 11, 2013	16.78	17.03	16.78	16.91
5296	NASDAQ	BOOM	Mon, Jun 10, 2013	17.05	17.19	16.50	17.01
5295	NASDAQ	BOOM	Fri, Jun 7, 2013	17.00	17.11	16.85	17.03
5294	NASDAQ	BOOM	Thu, Jun 6, 2013	16.45	17.00	16.45	16.99
5293	NASDAQ	BOOM	Wed, Jun 5, 2013	16.76	16.85	16.40	16.49
5292	NASDAQ	BOOM	Tue, Jun 4, 2013	17.00	17.08	16.69	16.95
5291	NASDAQ	BOOM	Mon, Jun 3, 2013	16.15	17.08	16.15	17.02
5290	NASDAQ	BOOM	Fri, May 31, 2013	16.46	16.46	15.97	16.10
5289	NASDAQ	BOOM	Thu, May 30, 2013	16.59	16.63	16.50	16.63
5288	NASDAQ	BOOM	Wed, May 29, 2013	16.41	16.65	16.39	16.57
5287	NASDAQ	BOOM	Tue, May 28, 2013	16.41	16.72	16.18	16.58
5286	NASDAQ	BOOM	Fri, May 24, 2013	16.05	16.24	15.89	16.20
5285	NASDAQ	BOOM	Thu, May 23, 2013	15.60	16.15	15.50	16.14
5284	NASDAQ	BOOM	Wed, May 22, 2013	16.62	16.62	15.55	15.71
5283	NASDAQ	BOOM	Tue, May 21, 2013	16.71	16.73	16.40	16.66
5282	NASDAQ	BOOM	Mon, May 20, 2013	16.77	16.97	16.60	16.68
5281	NASDAQ	BOOM	Fri, May 17, 2013	16.60	16.83	16.43	16.77
5280	NASDAQ	BOOM	Thu, May 16, 2013	16.33	16.64	16.18	16.56
5279	NASDAQ	BOOM	Wed, May 15, 2013	16.52	16.53	16.11	16.46
5278	NASDAQ	BOOM	Tue, May 14, 2013	16.57	16.76	16.37	16.63
5277	NASDAQ	BOOM	Mon, May 13, 2013	16.64	16.90	16.37	16.64
5276	NASDAQ	BOOM	Fri, May 10, 2013	16.10	16.75	15.98	16.70
5275	NASDAQ	BOOM	Thu, May 9, 2013	16.58	16.64	15.99	16.10
5274	NASDAQ	BOOM	Wed, May 8, 2013	15.91	16.75	15.91	16.57
5273	NASDAQ	BOOM	Tue, May 7, 2013	15.95	16.03	15.69	15.89
5272	NASDAQ	BOOM	Mon, May 6, 2013	15.77	16.05	15.71	15.84
5271	NASDAQ	BOOM	Fri, May 3, 2013	15.82	16.14	15.65	15.86
5270	NASDAQ	BOOM	Thu, May 2, 2013	15.60	15.69	15.41	15.56
5269	NASDAQ	BOOM	Wed, May 1, 2013	15.55	15.93	15.54	15.55
5268	NASDAQ	BOOM	Tue, Apr 30, 2013	15.63	15.93	15.58	15.88
5267	NASDAQ	BOOM	Mon, Apr 29, 2013	15.64	15.84	15.59	15.63
5266	NASDAQ	BOOM	Fri, Apr 26, 2013	15.55	15.80	15.55	15.61
5265	NASDAQ	BOOM	Thu, Apr 25, 2013	15.80	15.94	15.42	15.65
5264	NASDAQ	BOOM	Wed, Apr 24, 2013	15.70	16.00	15.66	15.79
5263	NASDAQ	BOOM	Tue, Apr 23, 2013	15.83	15.90	15.57	15.79
5262	NASDAQ	BOOM	Mon, Apr 22, 2013	15.85	15.74	15.33	15.66
5261	NASDAQ	BOOM	Fri, Apr 19, 2013	15.60	16.13	15.38	15.88
5260	NASDAQ	BOOM	Thu, Apr 18, 2013	15.51	15.64	15.44	15.60
5259	NASDAQ	BOOM	Wed, Apr 17, 2013	15.56	15.84	15.50	15.52
5258	NASDAQ	BOOM	Tue, Apr 16, 2013	15.81	15.89	15.47	15.68
5257	NASDAQ	BOOM	Mon, Apr 15, 2013	16.17	16.32	15.19	15.52
5256	NASDAQ	BOOM	Fri, Apr 12, 2013	16.08	16.27	15.85	16.20
5255	NASDAQ	BOOM	Thu, Apr 11, 2013	16.18	16.25	15.78	16.16
5254	NASDAQ	BOOM	Wed, Apr 10, 2013	16.10	16.56	16.01	16.35
5253	NASDAQ	BOOM	Tue, Apr 9, 2013	16.21	16.26	15.77	15.84
5252	NASDAQ	BOOM	Mon, Apr 8, 2013	16.27	16.41	15.86	16.22
5251	NASDAQ	BOOM	Fri, Apr 5, 2013	15.95	16.30	15.92	16.26
5250	NASDAQ	BOOM	Thu, Apr 4, 2013	16.48	16.48	15.98	16.22
5249	NASDAQ	BOOM	Wed, Apr 3, 2013	16.59	16.74	16.40	16.54
5248	NASDAQ	BOOM	Tue, Apr 2, 2013	17.03	17.03	16.29	16.60
5247	NASDAQ	BOOM	Mon, Apr 1, 2013	17.33	17.40	16.61	17.00
5246	NASDAQ	BOOM	Thu, Mar 28, 2013	17.54	17.57	17.35	17.40
5245	NASDAQ	BOOM	Wed, Mar 27, 2013	17.80	17.81	17.30	17.53
5244	NASDAQ	BOOM	Tue, Mar 26, 2013	17.95	17.95	17.71	17.91
5243	NASDAQ	BOOM	Mon, Mar 25, 2013	18.12	18.38	17.78	17.93
5242	NASDAQ	BOOM	Fri, Mar 22, 2013	18.18	18.24	17.88	18.02
5241	NASDAQ	BOOM	Thu, Mar 21, 2013	18.19	18.39	18.05	18.07
5240	NASDAQ	BOOM	Wed, Mar 20, 2013	18.50	18.74	18.18	18.43
5239	NASDAQ	BOOM	Tue, Mar 19, 2013	18.57	18.62	18.07	18.39
5238	NASDAQ	BOOM	Mon, Mar 18, 2013	18.02	18.87	18.02	18.46
5237	NASDAQ	BOOM	Fri, Mar 15, 2013	17.91	18.61	17.87	18.20
5236	NASDAQ	BOOM	Thu, Mar 14, 2013	17.80	17.91	17.65	17.87
5235	NASDAQ	BOOM	Wed, Mar 13, 2013	17.73	17.81	17.46	17.71
5234	NASDAQ	BOOM	Tue, Mar 12, 2013	17.71	17.73	17.40	17.67
5233	NASDAQ	BOOM	Mon, Mar 11, 2013	17.65	17.86	17.50	17.85
5232	NASDAQ	BOOM	Fri, Mar 8, 2013	17.75	17.77	17.55	17.77
5231	NASDAQ	BOOM	Thu, Mar 7, 2013	17.54	17.69	17.32	17.66
5230	NASDAQ	BOOM	Wed, Mar 6, 2013	17.55	17.55	17.24	17.48
5229	NASDAQ	BOOM	Tue, Mar 5, 2013	17.01	17.60	17.01	17.55
5228	NASDAQ	BOOM	Mon, Mar 4, 2013	16.89	17.19	16.77	17.16
5227	NASDAQ	BOOM	Fri, Mar 1, 2013	16.63	17.11	16.58	17.01
5226	NASDAQ	BOOM	Thu, Feb 28, 2013	17.60	17.60	16.69	16.90
5225	NASDAQ	BOOM	Wed, Feb 27, 2013	16.89	17.70	16.89	17.64
5224	NASDAQ	BOOM	Tue, Feb 26, 2013	16.68	17.08	16.50	16.94
5223	NASDAQ	BOOM	Mon, Feb 25, 2013	17.44	17.45	16.60	16.67
5222	NASDAQ	BOOM	Fri, Feb 22, 2013	17.27	17.49	17.06	17.33
5221	NASDAQ	BOOM	Thu, Feb 21, 2013	17.03	17.30	16.76	17.21
5220	NASDAQ	BOOM	Wed, Feb 20, 2013	17.56	17.55	17.04	17.06
5219	NASDAQ	BOOM	Tue, Feb 19, 2013	17.49	17.89	17.42	17.58
5218	NASDAQ	BOOM	Fri, Feb 15, 2013	17.64	17.84	17.30	17.50
5217	NASDAQ	BOOM	Thu, Feb 14, 2013	17.60	17.80	17.49	17.51
5216	NASDAQ	BOOM	Wed, Feb 13, 2013	17.77	17.78	17.62	17.64
5215	NASDAQ	BOOM	Tue, Feb 12, 2013	17.76	17.90	17.66	17.68
5214	NASDAQ	BOOM	Mon, Feb 11, 2013	17.52	17.82	17.52	17.75
5213	NASDAQ	BOOM	Fri, Feb 8, 2013	17.01	17.45	16.99	17.30
5212	NASDAQ	BOOM	Thu, Feb 7, 2013	16.81	17.11	16.72	17.01
5211	NASDAQ	BOOM	Wed, Feb 6, 2013	16.66	16.89	16.55	16.85
5210	NASDAQ	BOOM	Tue, Feb 5, 2013	16.72	16.80	16.53	16.77
5209	NASDAQ	BOOM	Mon, Feb 4, 2013	16.82	16.85	16.56	16.63
5208	NASDAQ	BOOM	Fri, Feb 1, 2013	16.72	17.10	16.26	16.98
5207	NASDAQ	BOOM	Thu, Jan 31, 2013	16.38	16.75	16.27	16.62
5206	NASDAQ	BOOM	Wed, Jan 30, 2013	16.69	16.69	16.33	16.40
5205	NASDAQ	BOOM	Tue, Jan 29, 2013	16.54	16.88	16.52	16.73
5204	NASDAQ	BOOM	Mon, Jan 28, 2013	16.05	16.48	15.83	16.46
5203	NASDAQ	BOOM	Fri, Jan 25, 2013	15.92	16.08	15.53	15.99
5202	NASDAQ	BOOM	Thu, Jan 24, 2013	15.68	15.87	15.62	15.87
5201	NASDAQ	BOOM	Wed, Jan 23, 2013	15.66	15.89	15.57	15.60
5200	NASDAQ	BOOM	Tue, Jan 22, 2013	15.58	15.65	15.55	15.63
5199	NASDAQ	BOOM	Fri, Jan 18, 2013	15.59	15.59	15.49	15.55
5198	NASDAQ	BOOM	Thu, Jan 17, 2013	15.53	15.68	15.35	15.61
5197	NASDAQ	BOOM	Wed, Jan 16, 2013	15.44	15.70	15.31	15.50
5196	NASDAQ	BOOM	Tue, Jan 15, 2013	15.43	15.51	15.20	15.44
5195	NASDAQ	BOOM	Mon, Jan 14, 2013	15.49	15.75	15.43	15.51
5194	NASDAQ	BOOM	Fri, Jan 11, 2013	14.78	15.44	14.78	15.32
5193	NASDAQ	BOOM	Thu, Jan 10, 2013	14.50	14.78	14.26	14.75
5192	NASDAQ	BOOM	Wed, Jan 9, 2013	14.19	14.50	14.19	14.47
5191	NASDAQ	BOOM	Tue, Jan 8, 2013	14.45	14.56	13.89	14.18
5190	NASDAQ	BOOM	Mon, Jan 7, 2013	14.38	14.74	14.38	14.51
5189	NASDAQ	BOOM	Fri, Jan 4, 2013	14.49	14.58	14.33	14.51
5188	NASDAQ	BOOM	Thu, Jan 3, 2013	14.30	14.45	14.25	14.40
5187	NASDAQ	BOOM	Wed, Jan 2, 2013	14.20	14.42	14.04	14.35
5186	NASDAQ	BOOM	Mon, Dec 31, 2012	13.45	14.00	13.34	13.90
5185	NASDAQ	BOOM	Fri, Dec 28, 2012	13.28	13.77	13.26	13.50
5184	NASDAQ	BOOM	Thu, Dec 27, 2012	13.64	13.64	13.31	13.44
5183	NASDAQ	BOOM	Wed, Dec 26, 2012	14.08	14.10	13.65	13.71
5182	NASDAQ	BOOM	Mon, Dec 24, 2012	13.85	14.19	13.70	14.07
5181	NASDAQ	BOOM	Fri, Dec 21, 2012	14.05	14.10	13.77	13.94
5180	NASDAQ	BOOM	Thu, Dec 20, 2012	14.06	14.33	14.06	14.20
5179	NASDAQ	BOOM	Wed, Dec 19, 2012	14.11	14.30	13.90	14.15
5178	NASDAQ	BOOM	Tue, Dec 18, 2012	13.85	14.29	13.85	14.06
5177	NASDAQ	BOOM	Mon, Dec 17, 2012	13.46	13.90	13.46	13.86
5176	NASDAQ	BOOM	Fri, Dec 14, 2012	13.32	13.66	13.20	13.47
5175	NASDAQ	BOOM	Thu, Dec 13, 2012	13.37	13.50	13.25	13.29
5174	NASDAQ	BOOM	Wed, Dec 12, 2012	13.53	13.53	13.33	13.39
5173	NASDAQ	BOOM	Tue, Dec 11, 2012	13.67	13.69	13.46	13.53
5172	NASDAQ	BOOM	Mon, Dec 10, 2012	13.57	13.81	13.44	13.55
5171	NASDAQ	BOOM	Fri, Dec 7, 2012	13.48	13.60	13.26	13.58
5170	NASDAQ	BOOM	Thu, Dec 6, 2012	13.42	13.46	13.26	13.35
5169	NASDAQ	BOOM	Wed, Dec 5, 2012	13.68	13.83	13.26	13.41
5168	NASDAQ	BOOM	Tue, Dec 4, 2012	13.73	13.79	13.60	13.64
5167	NASDAQ	BOOM	Mon, Dec 3, 2012	14.06	14.08	13.71	13.72
5166	NASDAQ	BOOM	Fri, Nov 30, 2012	13.96	14.24	13.86	13.99
5165	NASDAQ	BOOM	Thu, Nov 29, 2012	13.82	14.02	13.66	13.93
5164	NASDAQ	BOOM	Wed, Nov 28, 2012	13.29	13.65	13.25	13.65
5163	NASDAQ	BOOM	Tue, Nov 27, 2012	13.57	13.70	13.41	13.41
5162	NASDAQ	BOOM	Mon, Nov 26, 2012	13.71	13.71	13.37	13.60
5161	NASDAQ	BOOM	Fri, Nov 23, 2012	13.57	13.73	13.52	13.72
5160	NASDAQ	BOOM	Wed, Nov 21, 2012	13.49	13.58	13.29	13.56
5159	NASDAQ	BOOM	Tue, Nov 20, 2012	13.24	13.54	13.20	13.48
5158	NASDAQ	BOOM	Mon, Nov 19, 2012	13.46	13.60	13.17	13.22
5157	NASDAQ	BOOM	Fri, Nov 16, 2012	13.33	13.40	13.17	13.32
5156	NASDAQ	BOOM	Thu, Nov 15, 2012	13.35	13.48	13.25	13.37
5155	NASDAQ	BOOM	Wed, Nov 14, 2012	13.46	13.46	13.26	13.32
5154	NASDAQ	BOOM	Tue, Nov 13, 2012	13.39	13.49	13.35	13.38
5153	NASDAQ	BOOM	Mon, Nov 12, 2012	13.41	13.51	13.26	13.46
5152	NASDAQ	BOOM	Fri, Nov 9, 2012	13.18	13.39	13.18	13.35
5151	NASDAQ	BOOM	Thu, Nov 8, 2012	13.25	13.52	13.20	13.28
5150	NASDAQ	BOOM	Wed, Nov 7, 2012	13.67	13.89	13.25	13.25
5149	NASDAQ	BOOM	Tue, Nov 6, 2012	13.66	14.02	13.58	13.91
5148	NASDAQ	BOOM	Mon, Nov 5, 2012	13.58	13.75	13.45	13.56
5147	NASDAQ	BOOM	Fri, Nov 2, 2012	14.17	14.17	13.40	13.52
5146	NASDAQ	BOOM	Thu, Nov 1, 2012	13.55	14.35	13.52	14.18
5145	NASDAQ	BOOM	Wed, Oct 31, 2012	13.06	13.80	13.06	13.40
5144	NASDAQ	BOOM	Fri, Oct 26, 2012	12.39	13.09	12.18	13.05
5143	NASDAQ	BOOM	Thu, Oct 25, 2012	12.77	13.00	12.36	12.45
5142	NASDAQ	BOOM	Wed, Oct 24, 2012	12.76	12.89	12.47	12.64
5141	NASDAQ	BOOM	Tue, Oct 23, 2012	13.19	13.21	12.62	12.74
5140	NASDAQ	BOOM	Mon, Oct 22, 2012	13.37	13.57	13.27	13.34
5139	NASDAQ	BOOM	Fri, Oct 19, 2012	13.91	13.97	13.07	13.40
5138	NASDAQ	BOOM	Thu, Oct 18, 2012	14.10	14.28	14.00	14.03
5137	NASDAQ	BOOM	Wed, Oct 17, 2012	14.10	14.25	14.00	14.16
5136	NASDAQ	BOOM	Tue, Oct 16, 2012	14.03	14.10	13.76	14.03
5135	NASDAQ	BOOM	Mon, Oct 15, 2012	14.27	14.45	13.95	14.02
5134	NASDAQ	BOOM	Fri, Oct 12, 2012	15.00	15.10	14.17	14.17
5133	NASDAQ	BOOM	Thu, Oct 11, 2012	14.67	15.09	14.67	15.03
5132	NASDAQ	BOOM	Wed, Oct 10, 2012	14.08	14.60	14.06	14.59
5131	NASDAQ	BOOM	Tue, Oct 9, 2012	14.70	14.87	14.05	14.09
5130	NASDAQ	BOOM	Mon, Oct 8, 2012	14.77	14.86	14.53	14.66
5129	NASDAQ	BOOM	Fri, Oct 5, 2012	14.94	15.14	14.81	14.82
5128	NASDAQ	BOOM	Thu, Oct 4, 2012	14.99	15.17	14.57	14.89
5127	NASDAQ	BOOM	Wed, Oct 3, 2012	15.05	15.27	14.68	14.88
5126	NASDAQ	BOOM	Tue, Oct 2, 2012	15.25	15.25	14.97	15.05
5125	NASDAQ	BOOM	Mon, Oct 1, 2012	15.06	15.52	15.00	15.26
5124	NASDAQ	BOOM	Fri, Sep 28, 2012	14.87	15.19	14.74	15.02
5123	NASDAQ	BOOM	Thu, Sep 27, 2012	15.69	15.74	14.80	14.91
5122	NASDAQ	BOOM	Wed, Sep 26, 2012	15.82	15.91	15.51	15.70
5121	NASDAQ	BOOM	Tue, Sep 25, 2012	16.35	16.59	15.82	15.86
5120	NASDAQ	BOOM	Mon, Sep 24, 2012	16.09	16.44	16.08	16.25
5119	NASDAQ	BOOM	Fri, Sep 21, 2012	16.50	16.51	16.01	16.17
5118	NASDAQ	BOOM	Thu, Sep 20, 2012	16.12	16.30	16.01	16.20
5117	NASDAQ	BOOM	Wed, Sep 19, 2012	16.33	16.52	16.15	16.23
5116	NASDAQ	BOOM	Tue, Sep 18, 2012	16.58	16.72	16.01	16.33
5115	NASDAQ	BOOM	Mon, Sep 17, 2012	16.33	16.63	16.11	16.59
5114	NASDAQ	BOOM	Fri, Sep 14, 2012	16.20	16.56	15.94	16.50
5113	NASDAQ	BOOM	Thu, Sep 13, 2012	16.11	16.15	15.81	16.11
5112	NASDAQ	BOOM	Wed, Sep 12, 2012	16.30	16.34	15.98	16.09
5111	NASDAQ	BOOM	Tue, Sep 11, 2012	16.23	16.49	15.81	16.30
5110	NASDAQ	BOOM	Mon, Sep 10, 2012	16.73	16.84	16.18	16.38
5109	NASDAQ	BOOM	Fri, Sep 7, 2012	16.66	16.90	16.61	16.78
5108	NASDAQ	BOOM	Thu, Sep 6, 2012	16.34	16.85	16.02	16.54
5107	NASDAQ	BOOM	Wed, Sep 5, 2012	16.29	16.38	15.98	16.30
5106	NASDAQ	BOOM	Tue, Sep 4, 2012	16.11	16.33	15.71	16.29
5105	NASDAQ	BOOM	Fri, Aug 31, 2012	16.37	16.39	15.90	16.16
5104	NASDAQ	BOOM	Thu, Aug 30, 2012	16.41	16.41	16.00	16.19
5103	NASDAQ	BOOM	Wed, Aug 29, 2012	16.29	16.68	16.25	16.58
5102	NASDAQ	BOOM	Tue, Aug 28, 2012	16.18	16.44	16.17	16.29
5101	NASDAQ	BOOM	Mon, Aug 27, 2012	16.69	16.82	16.16	16.17
5100	NASDAQ	BOOM	Fri, Aug 24, 2012	16.55	16.95	16.08	16.64
5099	NASDAQ	BOOM	Thu, Aug 23, 2012	16.70	16.73	16.44	16.63
5098	NASDAQ	BOOM	Wed, Aug 22, 2012	16.64	16.97	16.48	16.69
5097	NASDAQ	BOOM	Tue, Aug 21, 2012	16.96	17.40	16.60	16.72
5096	NASDAQ	BOOM	Mon, Aug 20, 2012	16.98	17.10	16.70	16.95
5095	NASDAQ	BOOM	Fri, Aug 17, 2012	16.07	17.08	16.07	17.08
5094	NASDAQ	BOOM	Thu, Aug 16, 2012	16.00	16.18	15.59	16.15
5093	NASDAQ	BOOM	Wed, Aug 15, 2012	15.78	16.07	15.69	16.07
5092	NASDAQ	BOOM	Tue, Aug 14, 2012	15.83	15.99	15.50	15.78
5091	NASDAQ	BOOM	Mon, Aug 13, 2012	16.23	16.33	15.54	15.64
5090	NASDAQ	BOOM	Fri, Aug 10, 2012	15.73	16.38	15.70	16.34
5089	NASDAQ	BOOM	Thu, Aug 9, 2012	15.78	15.93	15.72	15.77
5088	NASDAQ	BOOM	Wed, Aug 8, 2012	15.75	15.97	15.75	15.85
5087	NASDAQ	BOOM	Tue, Aug 7, 2012	15.93	16.03	15.76	15.82
5086	NASDAQ	BOOM	Mon, Aug 6, 2012	15.54	16.18	15.54	15.83
5085	NASDAQ	BOOM	Fri, Aug 3, 2012	15.68	15.92	15.55	15.58
5084	NASDAQ	BOOM	Thu, Aug 2, 2012	15.52	15.77	15.25	15.30
5083	NASDAQ	BOOM	Wed, Aug 1, 2012	15.82	16.72	15.50	15.72
5082	NASDAQ	BOOM	Tue, Jul 31, 2012	17.02	17.24	16.67	16.71
5081	NASDAQ	BOOM	Mon, Jul 30, 2012	17.41	17.41	16.88	17.14
5080	NASDAQ	BOOM	Fri, Jul 27, 2012	16.42	17.47	16.42	17.46
5079	NASDAQ	BOOM	Thu, Jul 26, 2012	16.34	16.46	16.21	16.39
5078	NASDAQ	BOOM	Wed, Jul 25, 2012	15.94	16.32	15.80	16.04
5077	NASDAQ	BOOM	Tue, Jul 24, 2012	16.41	16.60	15.67	15.75
5076	NASDAQ	BOOM	Mon, Jul 23, 2012	16.80	16.80	16.29	16.30
5075	NASDAQ	BOOM	Fri, Jul 20, 2012	16.73	17.06	16.54	16.88
5074	NASDAQ	BOOM	Thu, Jul 19, 2012	17.27	17.27	16.74	16.96
5073	NASDAQ	BOOM	Wed, Jul 18, 2012	17.38	17.55	17.14	17.24
5072	NASDAQ	BOOM	Tue, Jul 17, 2012	17.39	17.62	17.08	17.35
5071	NASDAQ	BOOM	Mon, Jul 16, 2012	17.82	17.82	17.24	17.30
5070	NASDAQ	BOOM	Fri, Jul 13, 2012	17.33	18.07	17.33	17.94
5069	NASDAQ	BOOM	Thu, Jul 12, 2012	17.03	17.36	16.80	17.28
5068	NASDAQ	BOOM	Wed, Jul 11, 2012	17.38	17.59	16.99	17.26
5067	NASDAQ	BOOM	Tue, Jul 10, 2012	18.04	18.21	17.08	17.37
5066	NASDAQ	BOOM	Mon, Jul 9, 2012	18.24	18.28	17.62	17.91
5065	NASDAQ	BOOM	Fri, Jul 6, 2012	18.08	18.49	17.89	18.32
5064	NASDAQ	BOOM	Thu, Jul 5, 2012	18.17	18.65	17.82	18.37
5063	NASDAQ	BOOM	Tue, Jul 3, 2012	17.74	18.29	17.74	18.29
5062	NASDAQ	BOOM	Mon, Jul 2, 2012	17.35	17.77	17.07	17.77
5061	NASDAQ	BOOM	Fri, Jun 29, 2012	17.01	17.33	16.78	17.33
5060	NASDAQ	BOOM	Thu, Jun 28, 2012	16.77	17.01	16.22	16.51
5059	NASDAQ	BOOM	Wed, Jun 27, 2012	17.00	17.29	16.80	16.91
5058	NASDAQ	BOOM	Tue, Jun 26, 2012	17.02	17.35	16.86	16.92
5057	NASDAQ	BOOM	Mon, Jun 25, 2012	16.48	17.05	16.46	16.93
5056	NASDAQ	BOOM	Fri, Jun 22, 2012	16.53	16.90	16.31	16.87
5055	NASDAQ	BOOM	Thu, Jun 21, 2012	17.24	17.30	16.07	16.47
5054	NASDAQ	BOOM	Wed, Jun 20, 2012	17.33	17.72	17.04	17.36
5053	NASDAQ	BOOM	Tue, Jun 19, 2012	16.54	17.47	16.30	17.42
5052	NASDAQ	BOOM	Mon, Jun 18, 2012	16.72	17.16	16.32	16.45
5051	NASDAQ	BOOM	Fri, Jun 15, 2012	15.46	16.98	15.46	16.97
5050	NASDAQ	BOOM	Thu, Jun 14, 2012	15.53	15.84	15.35	15.50
5049	NASDAQ	BOOM	Wed, Jun 13, 2012	16.00	16.10	15.50	15.58
5048	NASDAQ	BOOM	Tue, Jun 12, 2012	16.26	16.47	15.97	16.08
5047	NASDAQ	BOOM	Mon, Jun 11, 2012	17.01	17.12	16.06	16.09
5046	NASDAQ	BOOM	Fri, Jun 8, 2012	16.76	16.96	16.56	16.76
5045	NASDAQ	BOOM	Thu, Jun 7, 2012	17.37	17.58	16.84	16.88
5044	NASDAQ	BOOM	Wed, Jun 6, 2012	16.80	17.00	16.68	17.00
5043	NASDAQ	BOOM	Tue, Jun 5, 2012	17.04	17.06	16.51	16.59
5042	NASDAQ	BOOM	Mon, Jun 4, 2012	16.17	17.29	16.00	17.15
5041	NASDAQ	BOOM	Fri, Jun 1, 2012	16.51	16.51	16.03	16.09
5040	NASDAQ	BOOM	Thu, May 31, 2012	17.38	17.38	16.66	16.88
5039	NASDAQ	BOOM	Wed, May 30, 2012	17.30	17.68	17.22	17.42
5038	NASDAQ	BOOM	Tue, May 29, 2012	17.66	17.83	17.26	17.53
5037	NASDAQ	BOOM	Fri, May 25, 2012	17.58	17.63	17.34	17.41
5036	NASDAQ	BOOM	Thu, May 24, 2012	18.13	18.13	17.40	17.63
5035	NASDAQ	BOOM	Wed, May 23, 2012	17.80	18.19	17.27	18.16
5034	NASDAQ	BOOM	Tue, May 22, 2012	18.47	18.49	17.82	18.01
5033	NASDAQ	BOOM	Mon, May 21, 2012	18.15	18.44	17.90	18.40
5032	NASDAQ	BOOM	Fri, May 18, 2012	18.40	18.53	17.83	18.01
5031	NASDAQ	BOOM	Thu, May 17, 2012	18.48	18.69	18.40	18.45
5030	NASDAQ	BOOM	Wed, May 16, 2012	18.84	19.06	18.47	18.49
5029	NASDAQ	BOOM	Tue, May 15, 2012	18.41	18.80	18.10	18.58
5028	NASDAQ	BOOM	Mon, May 14, 2012	18.95	18.95	18.45	18.45
5027	NASDAQ	BOOM	Fri, May 11, 2012	19.41	19.77	19.00	19.27
5026	NASDAQ	BOOM	Thu, May 10, 2012	19.64	19.84	19.31	19.67
5025	NASDAQ	BOOM	Wed, May 9, 2012	19.21	19.84	19.18	19.45
5024	NASDAQ	BOOM	Tue, May 8, 2012	18.90	19.60	18.90	19.54
5023	NASDAQ	BOOM	Mon, May 7, 2012	19.14	19.36	18.91	19.11
5022	NASDAQ	BOOM	Fri, May 4, 2012	19.71	19.71	19.06	19.31
5021	NASDAQ	BOOM	Thu, May 3, 2012	20.00	20.35	19.26	19.72
5020	NASDAQ	BOOM	Wed, May 2, 2012	19.60	19.75	18.16	19.19
5019	NASDAQ	BOOM	Tue, May 1, 2012	18.28	18.50	18.21	18.30
5018	NASDAQ	BOOM	Mon, Apr 30, 2012	18.43	18.44	18.21	18.28
5017	NASDAQ	BOOM	Fri, Apr 27, 2012	18.33	18.50	18.15	18.43
5016	NASDAQ	BOOM	Thu, Apr 26, 2012	18.25	18.47	18.13	18.30
5015	NASDAQ	BOOM	Wed, Apr 25, 2012	18.52	18.63	18.14	18.27
5014	NASDAQ	BOOM	Tue, Apr 24, 2012	17.92	18.44	17.92	18.09
5013	NASDAQ	BOOM	Mon, Apr 23, 2012	18.00	18.21	17.85	17.96
5012	NASDAQ	BOOM	Fri, Apr 20, 2012	18.66	18.69	18.25	18.41
5011	NASDAQ	BOOM	Thu, Apr 19, 2012	18.68	18.81	18.06	18.35
5010	NASDAQ	BOOM	Wed, Apr 18, 2012	18.74	18.87	18.53	18.67
5009	NASDAQ	BOOM	Tue, Apr 17, 2012	19.02	19.08	18.77	18.83
5008	NASDAQ	BOOM	Mon, Apr 16, 2012	19.03	19.15	18.67	18.82
5007	NASDAQ	BOOM	Fri, Apr 13, 2012	19.20	19.42	18.76	18.94
5006	NASDAQ	BOOM	Thu, Apr 12, 2012	19.13	19.50	19.13	19.34
5005	NASDAQ	BOOM	Wed, Apr 11, 2012	19.05	19.29	18.92	19.10
5004	NASDAQ	BOOM	Tue, Apr 10, 2012	19.33	19.71	18.72	18.78
5003	NASDAQ	BOOM	Mon, Apr 9, 2012	19.47	19.57	19.05	19.38
5002	NASDAQ	BOOM	Thu, Apr 5, 2012	20.04	20.17	19.85	20.03
5001	NASDAQ	BOOM	Wed, Apr 4, 2012	20.59	20.88	19.96	20.22
5000	NASDAQ	BOOM	Tue, Apr 3, 2012	21.39	21.45	20.53	21.04
4999	NASDAQ	BOOM	Mon, Apr 2, 2012	20.97	21.50	20.82	21.50
4998	NASDAQ	BOOM	Fri, Mar 30, 2012	21.44	21.44	21.07	21.11
4997	NASDAQ	BOOM	Thu, Mar 29, 2012	21.17	21.39	20.82	21.23
4996	NASDAQ	BOOM	Wed, Mar 28, 2012	21.88	21.94	21.12	21.45
4995	NASDAQ	BOOM	Tue, Mar 27, 2012	22.72	22.89	21.85	21.86
4994	NASDAQ	BOOM	Mon, Mar 26, 2012	22.51	22.82	22.40	22.68
4993	NASDAQ	BOOM	Fri, Mar 23, 2012	21.16	22.14	21.09	22.09
4992	NASDAQ	BOOM	Thu, Mar 22, 2012	21.47	21.47	20.94	21.25
4991	NASDAQ	BOOM	Wed, Mar 21, 2012	21.92	21.97	21.56	21.80
4990	NASDAQ	BOOM	Tue, Mar 20, 2012	22.35	22.46	21.67	21.87
4989	NASDAQ	BOOM	Mon, Mar 19, 2012	22.02	23.20	22.02	22.69
4988	NASDAQ	BOOM	Fri, Mar 16, 2012	22.13	22.13	21.60	22.02
4987	NASDAQ	BOOM	Thu, Mar 15, 2012	22.09	22.14	21.61	22.08
4986	NASDAQ	BOOM	Wed, Mar 14, 2012	22.43	22.45	21.80	22.02
4985	NASDAQ	BOOM	Tue, Mar 13, 2012	22.09	22.47	21.91	22.44
4984	NASDAQ	BOOM	Mon, Mar 12, 2012	22.02	22.36	21.72	21.84
4983	NASDAQ	BOOM	Fri, Mar 9, 2012	20.99	22.05	20.73	22.05
4982	NASDAQ	BOOM	Thu, Mar 8, 2012	20.66	20.93	20.37	20.93
4981	NASDAQ	BOOM	Wed, Mar 7, 2012	20.76	21.03	20.25	20.67
4980	NASDAQ	BOOM	Tue, Mar 6, 2012	20.87	21.04	20.39	20.69
4979	NASDAQ	BOOM	Mon, Mar 5, 2012	21.21	21.38	20.78	21.25
4978	NASDAQ	BOOM	Fri, Mar 2, 2012	22.35	22.54	21.25	21.40
4977	NASDAQ	BOOM	Thu, Mar 1, 2012	22.51	22.97	22.28	22.29
4976	NASDAQ	BOOM	Wed, Feb 29, 2012	23.13	23.38	22.28	22.31
4975	NASDAQ	BOOM	Tue, Feb 28, 2012	23.35	23.57	22.87	23.09
4974	NASDAQ	BOOM	Mon, Feb 27, 2012	23.16	23.46	23.01	23.35
4973	NASDAQ	BOOM	Fri, Feb 24, 2012	24.50	24.51	23.50	23.57
4972	NASDAQ	BOOM	Thu, Feb 23, 2012	23.81	24.53	23.44	24.51
4971	NASDAQ	BOOM	Wed, Feb 22, 2012	23.69	24.23	23.53	23.80
4970	NASDAQ	BOOM	Tue, Feb 21, 2012	24.44	24.53	23.42	23.85
4969	NASDAQ	BOOM	Fri, Feb 17, 2012	24.50	24.50	24.00	24.34
4968	NASDAQ	BOOM	Thu, Feb 16, 2012	23.42	24.35	23.32	24.35
4967	NASDAQ	BOOM	Wed, Feb 15, 2012	24.05	24.09	23.31	23.49
4966	NASDAQ	BOOM	Tue, Feb 14, 2012	23.93	24.24	23.50	23.92
4965	NASDAQ	BOOM	Mon, Feb 13, 2012	22.66	24.24	22.59	24.18
4964	NASDAQ	BOOM	Fri, Feb 10, 2012	22.60	23.00	22.25	22.38
4963	NASDAQ	BOOM	Thu, Feb 9, 2012	23.24	23.43	22.96	23.05
4962	NASDAQ	BOOM	Wed, Feb 8, 2012	23.00	23.81	22.76	23.23
4961	NASDAQ	BOOM	Tue, Feb 7, 2012	23.25	23.42	22.82	23.00
4960	NASDAQ	BOOM	Mon, Feb 6, 2012	23.91	23.91	23.05	23.44
4959	NASDAQ	BOOM	Fri, Feb 3, 2012	23.84	24.35	23.48	24.13
4958	NASDAQ	BOOM	Thu, Feb 2, 2012	22.76	23.28	22.49	23.24
4957	NASDAQ	BOOM	Wed, Feb 1, 2012	22.37	22.92	22.26	22.78
4956	NASDAQ	BOOM	Tue, Jan 31, 2012	22.04	22.26	21.25	22.10
4955	NASDAQ	BOOM	Mon, Jan 30, 2012	22.04	22.04	21.60	21.97
4954	NASDAQ	BOOM	Fri, Jan 27, 2012	22.32	22.50	21.81	22.41
4953	NASDAQ	BOOM	Thu, Jan 26, 2012	22.23	22.44	21.84	22.12
4952	NASDAQ	BOOM	Wed, Jan 25, 2012	22.04	22.32	21.68	22.05
4951	NASDAQ	BOOM	Tue, Jan 24, 2012	21.46	22.22	21.31	22.16
4950	NASDAQ	BOOM	Mon, Jan 23, 2012	21.68	21.92	21.28	21.64
4949	NASDAQ	BOOM	Fri, Jan 20, 2012	21.57	21.90	21.45	21.64
4948	NASDAQ	BOOM	Thu, Jan 19, 2012	21.06	21.76	20.91	21.67
4947	NASDAQ	BOOM	Wed, Jan 18, 2012	20.31	21.04	20.28	21.00
4946	NASDAQ	BOOM	Tue, Jan 17, 2012	21.04	21.41	20.29	20.34
4945	NASDAQ	BOOM	Fri, Jan 13, 2012	21.14	21.21	20.33	20.90
4944	NASDAQ	BOOM	Thu, Jan 12, 2012	20.79	21.50	20.57	21.47
4943	NASDAQ	BOOM	Wed, Jan 11, 2012	20.57	20.79	20.43	20.78
4942	NASDAQ	BOOM	Tue, Jan 10, 2012	20.49	20.87	20.20	20.72
4941	NASDAQ	BOOM	Mon, Jan 9, 2012	20.18	20.46	19.95	20.09
4940	NASDAQ	BOOM	Fri, Jan 6, 2012	20.65	20.65	19.90	20.13
4939	NASDAQ	BOOM	Thu, Jan 5, 2012	19.95	20.73	19.37	20.60
4938	NASDAQ	BOOM	Wed, Jan 4, 2012	20.24	20.43	19.90	20.13
4937	NASDAQ	BOOM	Tue, Jan 3, 2012	20.33	20.68	19.95	20.43
4936	NASDAQ	BOOM	Fri, Dec 30, 2011	20.02	20.27	19.59	19.78
4935	NASDAQ	BOOM	Thu, Dec 29, 2011	19.76	20.19	19.19	20.08
4934	NASDAQ	BOOM	Wed, Dec 28, 2011	20.41	20.41	19.54	19.74
4933	NASDAQ	BOOM	Tue, Dec 27, 2011	20.46	20.77	19.74	20.43
4932	NASDAQ	BOOM	Fri, Dec 23, 2011	20.56	20.63	20.26	20.51
4931	NASDAQ	BOOM	Thu, Dec 22, 2011	20.41	20.76	20.25	20.48
4930	NASDAQ	BOOM	Wed, Dec 21, 2011	20.18	20.45	19.55	20.29
4929	NASDAQ	BOOM	Tue, Dec 20, 2011	19.29	20.24	19.29	20.18
4928	NASDAQ	BOOM	Mon, Dec 19, 2011	19.70	19.90	18.70	18.78
4927	NASDAQ	BOOM	Fri, Dec 16, 2011	19.82	20.06	19.15	19.46
4926	NASDAQ	BOOM	Thu, Dec 15, 2011	19.69	20.05	19.30	19.62
4925	NASDAQ	BOOM	Wed, Dec 14, 2011	19.81	20.12	18.92	19.34
4924	NASDAQ	BOOM	Tue, Dec 13, 2011	21.36	21.57	19.81	20.14
4923	NASDAQ	BOOM	Mon, Dec 12, 2011	21.24	21.25	20.62	21.20
4922	NASDAQ	BOOM	Fri, Dec 9, 2011	20.53	21.89	20.53	21.67
4921	NASDAQ	BOOM	Thu, Dec 8, 2011	21.27	21.56	20.28	20.42
4920	NASDAQ	BOOM	Wed, Dec 7, 2011	22.11	22.11	21.16	21.65
4919	NASDAQ	BOOM	Tue, Dec 6, 2011	21.85	22.64	21.73	22.35
4918	NASDAQ	BOOM	Mon, Dec 5, 2011	22.22	22.22	21.55	21.85
4917	NASDAQ	BOOM	Fri, Dec 2, 2011	21.43	21.84	21.19	21.68
4916	NASDAQ	BOOM	Thu, Dec 1, 2011	21.21	21.69	20.62	20.94
4915	NASDAQ	BOOM	Wed, Nov 30, 2011	19.71	21.45	19.70	21.36
4914	NASDAQ	BOOM	Tue, Nov 29, 2011	18.88	18.96	18.46	18.61
4913	NASDAQ	BOOM	Mon, Nov 28, 2011	18.92	19.75	18.51	18.81
4912	NASDAQ	BOOM	Fri, Nov 25, 2011	18.52	18.97	17.91	17.99
4911	NASDAQ	BOOM	Wed, Nov 23, 2011	19.78	19.87	18.70	18.72
4910	NASDAQ	BOOM	Tue, Nov 22, 2011	20.41	20.44	19.71	20.14
4909	NASDAQ	BOOM	Mon, Nov 21, 2011	21.00	21.00	20.00	20.36
4908	NASDAQ	BOOM	Fri, Nov 18, 2011	21.84	22.24	21.43	21.72
4907	NASDAQ	BOOM	Thu, Nov 17, 2011	22.25	23.50	21.51	21.66
4906	NASDAQ	BOOM	Wed, Nov 16, 2011	22.87	23.32	22.25	22.37
4905	NASDAQ	BOOM	Tue, Nov 15, 2011	22.49	23.53	22.43	23.27
4904	NASDAQ	BOOM	Mon, Nov 14, 2011	22.89	23.16	22.47	22.75
4903	NASDAQ	BOOM	Fri, Nov 11, 2011	22.76	23.30	22.71	23.16
4902	NASDAQ	BOOM	Thu, Nov 10, 2011	23.58	23.58	22.23	22.50
4901	NASDAQ	BOOM	Wed, Nov 9, 2011	23.03	23.52	22.91	23.15
4900	NASDAQ	BOOM	Tue, Nov 8, 2011	23.94	24.10	23.31	23.93
4899	NASDAQ	BOOM	Mon, Nov 7, 2011	23.05	23.97	22.66	23.68
4898	NASDAQ	BOOM	Fri, Nov 4, 2011	23.24	23.35	22.63	23.28
4897	NASDAQ	BOOM	Thu, Nov 3, 2011	23.06	23.86	22.49	23.54
4896	NASDAQ	BOOM	Wed, Nov 2, 2011	21.80	22.71	21.06	22.59
4895	NASDAQ	BOOM	Tue, Nov 1, 2011	20.53	21.56	20.26	20.80
4894	NASDAQ	BOOM	Mon, Oct 31, 2011	22.07	22.59	21.62	21.70
4893	NASDAQ	BOOM	Fri, Oct 28, 2011	23.12	23.37	22.64	22.66
4892	NASDAQ	BOOM	Thu, Oct 27, 2011	22.03	23.79	22.03	23.29
4891	NASDAQ	BOOM	Wed, Oct 26, 2011	21.50	21.98	20.59	21.85
4890	NASDAQ	BOOM	Tue, Oct 25, 2011	21.71	21.85	20.86	20.96
4889	NASDAQ	BOOM	Mon, Oct 24, 2011	21.29	22.00	21.07	21.99
4888	NASDAQ	BOOM	Fri, Oct 21, 2011	20.86	21.32	20.63	21.21
4887	NASDAQ	BOOM	Thu, Oct 20, 2011	20.33	20.77	19.64	20.44
4886	NASDAQ	BOOM	Wed, Oct 19, 2011	21.36	21.49	20.11	20.20
4885	NASDAQ	BOOM	Tue, Oct 18, 2011	20.41	21.65	19.85	21.37
4884	NASDAQ	BOOM	Mon, Oct 17, 2011	21.61	21.66	20.01	20.18
4883	NASDAQ	BOOM	Fri, Oct 14, 2011	21.15	21.88	20.99	21.82
4882	NASDAQ	BOOM	Thu, Oct 13, 2011	20.47	20.87	20.15	20.87
4881	NASDAQ	BOOM	Wed, Oct 12, 2011	19.64	20.94	19.57	20.74
4880	NASDAQ	BOOM	Tue, Oct 11, 2011	19.38	19.62	19.01	19.46
4879	NASDAQ	BOOM	Mon, Oct 10, 2011	18.36	19.57	18.34	19.56
4878	NASDAQ	BOOM	Fri, Oct 7, 2011	18.40	18.49	17.72	17.90
4877	NASDAQ	BOOM	Thu, Oct 6, 2011	17.85	18.52	17.70	18.29
4876	NASDAQ	BOOM	Wed, Oct 5, 2011	16.97	17.99	16.50	17.88
4875	NASDAQ	BOOM	Tue, Oct 4, 2011	15.00	16.94	15.00	16.92
4874	NASDAQ	BOOM	Mon, Oct 3, 2011	15.93	16.28	15.00	15.00
4873	NASDAQ	BOOM	Fri, Sep 30, 2011	15.91	16.37	15.71	15.75
4872	NASDAQ	BOOM	Thu, Sep 29, 2011	16.05	16.20	15.49	16.14
4871	NASDAQ	BOOM	Wed, Sep 28, 2011	15.98	16.41	15.25	15.52
4870	NASDAQ	BOOM	Tue, Sep 27, 2011	15.91	16.64	15.70	16.05
4869	NASDAQ	BOOM	Mon, Sep 26, 2011	15.14	15.49	14.64	15.48
4868	NASDAQ	BOOM	Fri, Sep 23, 2011	14.27	15.39	14.21	15.01
4867	NASDAQ	BOOM	Thu, Sep 22, 2011	15.47	15.81	14.00	14.20
4866	NASDAQ	BOOM	Wed, Sep 21, 2011	16.71	17.07	16.01	16.07
4865	NASDAQ	BOOM	Tue, Sep 20, 2011	17.99	18.13	16.61	16.67
4864	NASDAQ	BOOM	Mon, Sep 19, 2011	17.91	18.25	17.52	17.89
4863	NASDAQ	BOOM	Fri, Sep 16, 2011	18.44	18.55	17.75	18.44
4862	NASDAQ	BOOM	Thu, Sep 15, 2011	18.47	18.57	18.09	18.32
4861	NASDAQ	BOOM	Wed, Sep 14, 2011	18.20	18.74	17.37	18.32
4860	NASDAQ	BOOM	Tue, Sep 13, 2011	17.72	18.21	17.45	17.95
4859	NASDAQ	BOOM	Mon, Sep 12, 2011	17.35	18.05	17.01	17.57
4858	NASDAQ	BOOM	Fri, Sep 9, 2011	18.03	18.20	17.25	17.48
4857	NASDAQ	BOOM	Thu, Sep 8, 2011	18.95	19.28	18.11	18.33
4856	NASDAQ	BOOM	Wed, Sep 7, 2011	18.35	19.19	18.14	19.19
4855	NASDAQ	BOOM	Tue, Sep 6, 2011	17.26	18.13	17.12	18.03
4854	NASDAQ	BOOM	Fri, Sep 2, 2011	18.54	19.06	18.02	18.15
4853	NASDAQ	BOOM	Thu, Sep 1, 2011	20.22	20.51	19.02	19.09
4852	NASDAQ	BOOM	Wed, Aug 31, 2011	20.88	21.07	20.00	20.22
4851	NASDAQ	BOOM	Tue, Aug 30, 2011	19.89	20.70	18.92	20.45
4850	NASDAQ	BOOM	Mon, Aug 29, 2011	19.17	19.91	18.84	19.90
4849	NASDAQ	BOOM	Fri, Aug 26, 2011	17.90	18.88	17.79	18.77
4848	NASDAQ	BOOM	Thu, Aug 25, 2011	19.03	19.03	17.99	18.07
4847	NASDAQ	BOOM	Wed, Aug 24, 2011	18.66	18.91	18.17	18.84
4846	NASDAQ	BOOM	Tue, Aug 23, 2011	17.50	18.64	17.37	18.64
4845	NASDAQ	BOOM	Mon, Aug 22, 2011	17.99	19.85	16.61	17.15
4844	NASDAQ	BOOM	Fri, Aug 19, 2011	18.11	18.89	17.15	17.32
4843	NASDAQ	BOOM	Thu, Aug 18, 2011	19.51	19.57	18.40	18.47
4842	NASDAQ	BOOM	Wed, Aug 17, 2011	20.24	20.70	19.97	20.27
4841	NASDAQ	BOOM	Tue, Aug 16, 2011	20.45	20.51	20.00	20.12
4840	NASDAQ	BOOM	Mon, Aug 15, 2011	20.06	20.89	20.06	20.85
4839	NASDAQ	BOOM	Fri, Aug 12, 2011	20.22	20.66	19.56	19.87
4838	NASDAQ	BOOM	Thu, Aug 11, 2011	18.99	20.37	18.79	19.98
4837	NASDAQ	BOOM	Wed, Aug 10, 2011	19.74	20.49	18.66	18.82
4836	NASDAQ	BOOM	Tue, Aug 9, 2011	20.10	20.74	18.35	20.60
4835	NASDAQ	BOOM	Mon, Aug 8, 2011	20.81	22.62	19.61	19.61
4834	NASDAQ	BOOM	Fri, Aug 5, 2011	22.80	23.00	20.60	21.94
4833	NASDAQ	BOOM	Thu, Aug 4, 2011	23.71	24.29	22.35	22.45
4832	NASDAQ	BOOM	Wed, Aug 3, 2011	22.99	24.49	22.22	24.10
4831	NASDAQ	BOOM	Tue, Aug 2, 2011	20.57	21.11	19.77	19.78
4830	NASDAQ	BOOM	Mon, Aug 1, 2011	21.59	21.68	20.64	20.92
4829	NASDAQ	BOOM	Fri, Jul 29, 2011	21.05	21.68	20.81	21.20
4828	NASDAQ	BOOM	Thu, Jul 28, 2011	21.15	22.13	21.06	21.42
4827	NASDAQ	BOOM	Wed, Jul 27, 2011	21.54	21.62	21.00	21.21
4826	NASDAQ	BOOM	Tue, Jul 26, 2011	22.11	22.64	21.81	21.84
4825	NASDAQ	BOOM	Mon, Jul 25, 2011	22.14	22.73	22.11	22.17
4824	NASDAQ	BOOM	Fri, Jul 22, 2011	22.72	23.11	22.40	22.62
4823	NASDAQ	BOOM	Thu, Jul 21, 2011	22.74	22.90	22.15	22.72
4822	NASDAQ	BOOM	Wed, Jul 20, 2011	22.93	22.93	22.37	22.67
4821	NASDAQ	BOOM	Tue, Jul 19, 2011	22.35	23.00	22.35	22.91
4820	NASDAQ	BOOM	Mon, Jul 18, 2011	22.10	22.30	21.90	22.13
4819	NASDAQ	BOOM	Fri, Jul 15, 2011	22.03	22.40	21.72	22.19
4818	NASDAQ	BOOM	Thu, Jul 14, 2011	22.27	22.50	21.59	21.94
4817	NASDAQ	BOOM	Wed, Jul 13, 2011	22.31	22.73	22.13	22.32
4816	NASDAQ	BOOM	Tue, Jul 12, 2011	21.93	22.55	21.90	22.18
4815	NASDAQ	BOOM	Mon, Jul 11, 2011	22.78	22.78	22.06	22.10
4814	NASDAQ	BOOM	Fri, Jul 8, 2011	23.63	23.92	22.86	23.27
4813	NASDAQ	BOOM	Thu, Jul 7, 2011	23.52	24.13	23.41	24.06
4812	NASDAQ	BOOM	Wed, Jul 6, 2011	23.10	23.35	22.70	23.33
4811	NASDAQ	BOOM	Tue, Jul 5, 2011	22.95	23.20	22.55	23.14
4810	NASDAQ	BOOM	Fri, Jul 1, 2011	22.50	23.27	22.50	23.03
4809	NASDAQ	BOOM	Thu, Jun 30, 2011	21.91	22.70	21.90	22.42
4808	NASDAQ	BOOM	Wed, Jun 29, 2011	21.64	21.93	21.22	21.89
4807	NASDAQ	BOOM	Tue, Jun 28, 2011	21.42	21.50	21.21	21.45
4806	NASDAQ	BOOM	Mon, Jun 27, 2011	21.14	21.56	21.03	21.40
4805	NASDAQ	BOOM	Fri, Jun 24, 2011	21.72	21.81	20.96	21.05
4804	NASDAQ	BOOM	Thu, Jun 23, 2011	21.15	21.73	20.77	21.67
4803	NASDAQ	BOOM	Wed, Jun 22, 2011	21.77	22.07	21.56	21.57
4802	NASDAQ	BOOM	Tue, Jun 21, 2011	21.75	22.05	21.51	21.89
4801	NASDAQ	BOOM	Mon, Jun 20, 2011	21.57	21.67	21.34	21.56
4800	NASDAQ	BOOM	Fri, Jun 17, 2011	21.34	22.09	20.98	21.70
4799	NASDAQ	BOOM	Thu, Jun 16, 2011	20.90	21.50	20.64	21.18
4798	NASDAQ	BOOM	Wed, Jun 15, 2011	20.93	21.31	20.80	20.94
4797	NASDAQ	BOOM	Tue, Jun 14, 2011	20.79	21.26	20.70	21.20
4796	NASDAQ	BOOM	Mon, Jun 13, 2011	20.65	20.70	20.35	20.51
4795	NASDAQ	BOOM	Fri, Jun 10, 2011	20.39	20.98	20.28	20.48
4794	NASDAQ	BOOM	Thu, Jun 9, 2011	20.20	20.77	20.00	20.57
4793	NASDAQ	BOOM	Wed, Jun 8, 2011	20.46	20.49	20.06	20.19
4792	NASDAQ	BOOM	Tue, Jun 7, 2011	20.87	20.97	20.55	20.59
4791	NASDAQ	BOOM	Mon, Jun 6, 2011	20.42	20.80	20.15	20.68
4790	NASDAQ	BOOM	Fri, Jun 3, 2011	20.78	21.04	20.30	20.48
4789	NASDAQ	BOOM	Thu, Jun 2, 2011	21.32	21.39	20.89	21.22
4788	NASDAQ	BOOM	Wed, Jun 1, 2011	22.39	22.60	21.16	21.29
4787	NASDAQ	BOOM	Tue, May 31, 2011	22.58	22.83	22.19	22.52
4786	NASDAQ	BOOM	Fri, May 27, 2011	22.00	22.48	21.94	22.39
4785	NASDAQ	BOOM	Thu, May 26, 2011	21.46	21.98	21.16	21.92
4784	NASDAQ	BOOM	Wed, May 25, 2011	21.43	21.79	21.42	21.58
4783	NASDAQ	BOOM	Tue, May 24, 2011	21.58	21.89	21.36	21.49
4782	NASDAQ	BOOM	Mon, May 23, 2011	21.25	21.63	20.97	21.44
4781	NASDAQ	BOOM	Fri, May 20, 2011	21.95	21.97	21.65	21.67
4780	NASDAQ	BOOM	Thu, May 19, 2011	22.03	22.05	21.20	21.91
4779	NASDAQ	BOOM	Wed, May 18, 2011	21.54	22.17	21.38	21.82
4778	NASDAQ	BOOM	Tue, May 17, 2011	21.05	21.59	21.00	21.53
4777	NASDAQ	BOOM	Mon, May 16, 2011	22.14	22.40	21.12	21.14
4776	NASDAQ	BOOM	Fri, May 13, 2011	22.62	23.00	22.29	22.35
4775	NASDAQ	BOOM	Thu, May 12, 2011	23.40	23.54	22.10	22.69
4774	NASDAQ	BOOM	Wed, May 11, 2011	25.40	25.42	23.45	23.58
4773	NASDAQ	BOOM	Tue, May 10, 2011	24.51	25.48	24.44	25.47
4772	NASDAQ	BOOM	Mon, May 9, 2011	23.61	24.55	23.43	24.35
4771	NASDAQ	BOOM	Fri, May 6, 2011	24.50	24.66	23.36	23.64
4770	NASDAQ	BOOM	Thu, May 5, 2011	24.03	24.97	24.00	24.11
4769	NASDAQ	BOOM	Wed, May 4, 2011	24.97	25.30	24.31	24.43
4768	NASDAQ	BOOM	Tue, May 3, 2011	25.88	26.19	24.61	25.06
4767	NASDAQ	BOOM	Mon, May 2, 2011	25.83	26.60	25.26	25.96
4766	NASDAQ	BOOM	Fri, Apr 29, 2011	27.39	27.65	25.70	26.02
4765	NASDAQ	BOOM	Thu, Apr 28, 2011	27.72	28.19	27.62	28.18
4764	NASDAQ	BOOM	Wed, Apr 27, 2011	28.05	28.05	27.25	27.79
4763	NASDAQ	BOOM	Tue, Apr 26, 2011	27.47	28.43	27.35	28.03
4762	NASDAQ	BOOM	Mon, Apr 25, 2011	27.26	27.77	27.16	27.42
4761	NASDAQ	BOOM	Thu, Apr 21, 2011	26.95	27.39	26.65	27.26
4760	NASDAQ	BOOM	Wed, Apr 20, 2011	26.41	26.89	26.33	26.74
4759	NASDAQ	BOOM	Tue, Apr 19, 2011	26.00	26.28	25.32	25.88
4758	NASDAQ	BOOM	Mon, Apr 18, 2011	25.72	25.91	25.25	25.89
4757	NASDAQ	BOOM	Fri, Apr 15, 2011	26.11	26.39	25.76	26.31
4756	NASDAQ	BOOM	Thu, Apr 14, 2011	25.85	26.49	25.79	26.25
4755	NASDAQ	BOOM	Wed, Apr 13, 2011	26.84	27.06	26.11	26.13
4754	NASDAQ	BOOM	Tue, Apr 12, 2011	26.80	26.91	25.79	26.84
4753	NASDAQ	BOOM	Mon, Apr 11, 2011	27.82	28.05	26.93	27.20
4752	NASDAQ	BOOM	Fri, Apr 8, 2011	28.49	28.57	27.39	27.65
4751	NASDAQ	BOOM	Thu, Apr 7, 2011	29.26	29.47	28.44	28.45
4750	NASDAQ	BOOM	Wed, Apr 6, 2011	29.24	29.69	28.75	29.26
4749	NASDAQ	BOOM	Tue, Apr 5, 2011	28.90	29.45	28.46	29.15
4748	NASDAQ	BOOM	Mon, Apr 4, 2011	29.14	29.16	28.68	28.84
4747	NASDAQ	BOOM	Fri, Apr 1, 2011	28.53	29.39	27.72	29.07
4746	NASDAQ	BOOM	Thu, Mar 31, 2011	25.75	27.99	25.75	27.96
4745	NASDAQ	BOOM	Wed, Mar 30, 2011	25.27	25.74	24.95	25.71
4744	NASDAQ	BOOM	Tue, Mar 29, 2011	24.91	25.49	24.74	25.16
4743	NASDAQ	BOOM	Mon, Mar 28, 2011	25.42	25.73	24.94	25.00
4742	NASDAQ	BOOM	Fri, Mar 25, 2011	25.81	26.12	25.22	25.24
4741	NASDAQ	BOOM	Thu, Mar 24, 2011	25.52	25.95	25.36	25.77
4740	NASDAQ	BOOM	Wed, Mar 23, 2011	25.09	25.64	24.80	25.41
4739	NASDAQ	BOOM	Tue, Mar 22, 2011	25.32	25.58	25.00	25.26
4738	NASDAQ	BOOM	Mon, Mar 21, 2011	25.02	25.70	25.02	25.38
4737	NASDAQ	BOOM	Fri, Mar 18, 2011	24.42	24.77	24.29	24.74
4736	NASDAQ	BOOM	Thu, Mar 17, 2011	24.54	24.54	24.05	24.12
4735	NASDAQ	BOOM	Wed, Mar 16, 2011	24.16	24.66	23.86	24.00
4734	NASDAQ	BOOM	Tue, Mar 15, 2011	23.14	24.37	23.12	24.12
4733	NASDAQ	BOOM	Mon, Mar 14, 2011	24.15	24.41	23.82	24.20
4732	NASDAQ	BOOM	Fri, Mar 11, 2011	23.92	24.78	23.20	24.36
4731	NASDAQ	BOOM	Thu, Mar 10, 2011	24.59	24.69	23.75	24.15
4730	NASDAQ	BOOM	Wed, Mar 9, 2011	25.12	25.12	24.75	24.94
4729	NASDAQ	BOOM	Tue, Mar 8, 2011	24.86	25.75	24.79	25.16
4728	NASDAQ	BOOM	Mon, Mar 7, 2011	25.46	25.71	24.86	25.15
4727	NASDAQ	BOOM	Fri, Mar 4, 2011	25.33	25.64	25.00	25.31
4726	NASDAQ	BOOM	Thu, Mar 3, 2011	25.75	26.60	25.34	25.40
4725	NASDAQ	BOOM	Wed, Mar 2, 2011	26.13	26.49	25.40	25.52
4724	NASDAQ	BOOM	Tue, Mar 1, 2011	26.66	26.68	25.69	26.06
4723	NASDAQ	BOOM	Mon, Feb 28, 2011	25.19	26.78	24.86	26.39
4722	NASDAQ	BOOM	Fri, Feb 25, 2011	22.60	25.24	22.42	24.85
4721	NASDAQ	BOOM	Thu, Feb 24, 2011	20.59	21.76	20.50	21.67
4720	NASDAQ	BOOM	Wed, Feb 23, 2011	21.20	21.73	20.58	20.61
4719	NASDAQ	BOOM	Tue, Feb 22, 2011	22.08	22.15	21.21	21.27
4718	NASDAQ	BOOM	Fri, Feb 18, 2011	22.57	22.66	22.11	22.37
4717	NASDAQ	BOOM	Thu, Feb 17, 2011	22.54	22.54	22.10	22.45
4716	NASDAQ	BOOM	Wed, Feb 16, 2011	22.50	22.57	21.95	22.40
4715	NASDAQ	BOOM	Tue, Feb 15, 2011	22.10	22.44	21.95	22.32
4714	NASDAQ	BOOM	Mon, Feb 14, 2011	21.93	22.09	21.75	22.09
4713	NASDAQ	BOOM	Fri, Feb 11, 2011	21.49	21.91	21.38	21.90
4712	NASDAQ	BOOM	Thu, Feb 10, 2011	21.50	21.81	21.37	21.66
4711	NASDAQ	BOOM	Wed, Feb 9, 2011	21.10	21.75	20.87	21.66
4710	NASDAQ	BOOM	Tue, Feb 8, 2011	21.36	21.38	20.91	21.28
4709	NASDAQ	BOOM	Mon, Feb 7, 2011	20.82	21.86	20.82	21.38
4708	NASDAQ	BOOM	Fri, Feb 4, 2011	20.89	21.38	20.73	20.82
4707	NASDAQ	BOOM	Thu, Feb 3, 2011	20.23	20.82	19.69	20.82
4706	NASDAQ	BOOM	Wed, Feb 2, 2011	20.54	20.85	20.12	20.24
4705	NASDAQ	BOOM	Tue, Feb 1, 2011	19.97	21.02	19.76	20.64
4704	NASDAQ	BOOM	Mon, Jan 31, 2011	19.95	20.06	19.55	19.75
4703	NASDAQ	BOOM	Fri, Jan 28, 2011	20.85	20.87	19.85	19.95
4702	NASDAQ	BOOM	Thu, Jan 27, 2011	21.10	21.41	20.62	20.84
4701	NASDAQ	BOOM	Wed, Jan 26, 2011	20.43	21.49	20.43	21.13
4700	NASDAQ	BOOM	Tue, Jan 25, 2011	20.31	20.41	20.03	20.37
4699	NASDAQ	BOOM	Mon, Jan 24, 2011	20.30	21.27	20.15	20.50
4698	NASDAQ	BOOM	Fri, Jan 21, 2011	20.69	20.69	20.12	20.28
4697	NASDAQ	BOOM	Thu, Jan 20, 2011	20.71	20.77	19.83	20.54
4696	NASDAQ	BOOM	Wed, Jan 19, 2011	22.05	22.22	20.68	20.90
4695	NASDAQ	BOOM	Tue, Jan 18, 2011	22.03	22.67	21.99	22.12
4694	NASDAQ	BOOM	Fri, Jan 14, 2011	21.59	22.25	21.45	22.17
4693	NASDAQ	BOOM	Thu, Jan 13, 2011	21.70	21.73	21.35	21.67
4692	NASDAQ	BOOM	Wed, Jan 12, 2011	21.93	21.93	21.34	21.67
4691	NASDAQ	BOOM	Tue, Jan 11, 2011	21.73	22.14	21.40	21.82
4690	NASDAQ	BOOM	Mon, Jan 10, 2011	21.61	21.78	21.21	21.67
4689	NASDAQ	BOOM	Fri, Jan 7, 2011	21.94	22.06	21.13	21.83
4688	NASDAQ	BOOM	Thu, Jan 6, 2011	22.40	22.44	21.81	22.00
4687	NASDAQ	BOOM	Wed, Jan 5, 2011	21.86	22.52	21.55	22.45
4686	NASDAQ	BOOM	Tue, Jan 4, 2011	22.84	22.95	21.35	22.08
4685	NASDAQ	BOOM	Mon, Jan 3, 2011	23.01	23.61	22.83	22.85
4684	NASDAQ	BOOM	Fri, Dec 31, 2010	22.28	22.92	21.56	22.57
4683	NASDAQ	BOOM	Thu, Dec 30, 2010	22.70	22.89	22.30	22.38
4682	NASDAQ	BOOM	Wed, Dec 29, 2010	23.07	23.15	22.56	22.85
4681	NASDAQ	BOOM	Tue, Dec 28, 2010	23.34	23.50	22.74	23.15
4680	NASDAQ	BOOM	Mon, Dec 27, 2010	23.85	23.85	23.32	23.35
4679	NASDAQ	BOOM	Thu, Dec 23, 2010	23.19	23.90	22.90	23.87
4678	NASDAQ	BOOM	Wed, Dec 22, 2010	23.65	24.38	22.90	23.25
4677	NASDAQ	BOOM	Tue, Dec 21, 2010	22.75	24.80	22.75	23.65
4676	NASDAQ	BOOM	Mon, Dec 20, 2010	22.60	22.87	21.87	22.60
4675	NASDAQ	BOOM	Fri, Dec 17, 2010	20.03	22.50	20.00	22.40
4674	NASDAQ	BOOM	Thu, Dec 16, 2010	19.43	20.42	19.43	20.02
4673	NASDAQ	BOOM	Wed, Dec 15, 2010	18.81	19.60	18.75	19.48
4672	NASDAQ	BOOM	Tue, Dec 14, 2010	17.96	19.00	17.73	18.79
4671	NASDAQ	BOOM	Mon, Dec 13, 2010	17.89	18.08	17.59	17.85
4670	NASDAQ	BOOM	Fri, Dec 10, 2010	17.75	18.15	17.55	18.05
4669	NASDAQ	BOOM	Thu, Dec 9, 2010	17.60	17.89	17.41	17.68
4668	NASDAQ	BOOM	Wed, Dec 8, 2010	17.82	17.89	17.40	17.43
4667	NASDAQ	BOOM	Tue, Dec 7, 2010	16.71	17.72	16.55	17.41
4666	NASDAQ	BOOM	Mon, Dec 6, 2010	16.55	16.66	16.44	16.46
4665	NASDAQ	BOOM	Fri, Dec 3, 2010	16.62	16.80	16.51	16.55
4664	NASDAQ	BOOM	Thu, Dec 2, 2010	16.40	16.83	16.39	16.76
4663	NASDAQ	BOOM	Wed, Dec 1, 2010	16.32	16.49	16.25	16.46
4662	NASDAQ	BOOM	Tue, Nov 30, 2010	16.05	16.26	15.98	16.08
4661	NASDAQ	BOOM	Mon, Nov 29, 2010	16.10	16.28	15.73	16.11
4660	NASDAQ	BOOM	Fri, Nov 26, 2010	16.10	16.28	16.10	16.20
4659	NASDAQ	BOOM	Wed, Nov 24, 2010	15.95	16.19	15.88	16.15
4658	NASDAQ	BOOM	Tue, Nov 23, 2010	15.78	15.95	15.69	15.86
4657	NASDAQ	BOOM	Mon, Nov 22, 2010	15.90	15.94	15.48	15.93
4656	NASDAQ	BOOM	Fri, Nov 19, 2010	15.76	15.90	15.60	15.85
4655	NASDAQ	BOOM	Thu, Nov 18, 2010	15.59	15.88	15.58	15.81
4654	NASDAQ	BOOM	Wed, Nov 17, 2010	15.63	15.74	15.41	15.48
4653	NASDAQ	BOOM	Tue, Nov 16, 2010	15.66	15.85	15.29	15.53
4652	NASDAQ	BOOM	Mon, Nov 15, 2010	15.67	15.91	15.55	15.70
4651	NASDAQ	BOOM	Fri, Nov 12, 2010	15.51	15.72	15.46	15.51
4650	NASDAQ	BOOM	Thu, Nov 11, 2010	15.67	15.76	15.45	15.65
4649	NASDAQ	BOOM	Wed, Nov 10, 2010	15.55	15.89	15.50	15.78
4648	NASDAQ	BOOM	Tue, Nov 9, 2010	15.83	15.89	15.40	15.44
4647	NASDAQ	BOOM	Mon, Nov 8, 2010	15.75	15.91	15.64	15.81
4646	NASDAQ	BOOM	Fri, Nov 5, 2010	15.59	15.80	15.50	15.80
4645	NASDAQ	BOOM	Thu, Nov 4, 2010	15.57	15.79	15.39	15.66
4644	NASDAQ	BOOM	Wed, Nov 3, 2010	15.35	15.41	15.14	15.29
4643	NASDAQ	BOOM	Tue, Nov 2, 2010	15.31	15.34	15.05	15.26
4642	NASDAQ	BOOM	Mon, Nov 1, 2010	15.57	15.57	15.00	15.19
4641	NASDAQ	BOOM	Fri, Oct 29, 2010	15.40	15.55	15.16	15.53
4640	NASDAQ	BOOM	Thu, Oct 28, 2010	15.66	15.88	15.37	15.58
4639	NASDAQ	BOOM	Wed, Oct 27, 2010	15.52	15.60	15.15	15.50
4638	NASDAQ	BOOM	Tue, Oct 26, 2010	15.44	15.83	15.34	15.70
4637	NASDAQ	BOOM	Mon, Oct 25, 2010	15.48	15.73	15.48	15.53
4636	NASDAQ	BOOM	Fri, Oct 22, 2010	15.26	15.40	15.10	15.36
4635	NASDAQ	BOOM	Thu, Oct 21, 2010	15.21	15.52	14.81	15.17
4634	NASDAQ	BOOM	Wed, Oct 20, 2010	15.31	15.47	15.17	15.20
4633	NASDAQ	BOOM	Tue, Oct 19, 2010	15.33	15.47	15.00	15.20
4632	NASDAQ	BOOM	Mon, Oct 18, 2010	15.50	15.58	15.42	15.50
4631	NASDAQ	BOOM	Fri, Oct 15, 2010	15.92	15.92	15.36	15.47
4630	NASDAQ	BOOM	Thu, Oct 14, 2010	15.69	15.92	15.54	15.69
4629	NASDAQ	BOOM	Wed, Oct 13, 2010	15.84	15.95	15.58	15.76
4628	NASDAQ	BOOM	Tue, Oct 12, 2010	15.72	15.80	15.31	15.69
4627	NASDAQ	BOOM	Mon, Oct 11, 2010	15.81	15.93	15.77	15.82
4626	NASDAQ	BOOM	Fri, Oct 8, 2010	15.44	15.87	15.44	15.78
4625	NASDAQ	BOOM	Thu, Oct 7, 2010	15.75	15.75	15.39	15.48
4624	NASDAQ	BOOM	Wed, Oct 6, 2010	15.61	15.70	15.27	15.66
4623	NASDAQ	BOOM	Tue, Oct 5, 2010	15.18	15.65	15.00	15.61
4622	NASDAQ	BOOM	Mon, Oct 4, 2010	15.10	15.14	14.73	14.99
4621	NASDAQ	BOOM	Fri, Oct 1, 2010	15.24	15.25	15.00	15.11
4620	NASDAQ	BOOM	Thu, Sep 30, 2010	15.10	15.25	14.84	15.14
4619	NASDAQ	BOOM	Wed, Sep 29, 2010	14.78	15.06	14.68	15.05
4618	NASDAQ	BOOM	Tue, Sep 28, 2010	14.85	14.95	14.45	14.90
4617	NASDAQ	BOOM	Mon, Sep 27, 2010	14.85	14.89	14.59	14.80
4616	NASDAQ	BOOM	Fri, Sep 24, 2010	14.38	14.84	14.12	14.78
4615	NASDAQ	BOOM	Thu, Sep 23, 2010	14.07	14.48	13.86	14.04
4614	NASDAQ	BOOM	Wed, Sep 22, 2010	14.68	14.81	14.22	14.25
4613	NASDAQ	BOOM	Tue, Sep 21, 2010	14.73	15.07	14.70	14.78
4612	NASDAQ	BOOM	Mon, Sep 20, 2010	14.81	15.16	14.62	14.70
4611	NASDAQ	BOOM	Fri, Sep 17, 2010	14.75	14.83	14.37	14.72
4610	NASDAQ	BOOM	Thu, Sep 16, 2010	15.00	15.06	14.35	14.57
4609	NASDAQ	BOOM	Wed, Sep 15, 2010	14.86	15.14	14.68	15.02
4608	NASDAQ	BOOM	Tue, Sep 14, 2010	14.99	15.20	14.81	14.99
4607	NASDAQ	BOOM	Mon, Sep 13, 2010	14.92	15.09	14.82	14.97
4606	NASDAQ	BOOM	Fri, Sep 10, 2010	14.70	14.88	14.45	14.78
4605	NASDAQ	BOOM	Thu, Sep 9, 2010	14.90	15.02	14.43	14.67
4604	NASDAQ	BOOM	Wed, Sep 8, 2010	14.61	14.94	14.55	14.62
4603	NASDAQ	BOOM	Tue, Sep 7, 2010	14.73	14.82	14.45	14.52
4602	NASDAQ	BOOM	Fri, Sep 3, 2010	14.73	14.92	14.58	14.83
4601	NASDAQ	BOOM	Thu, Sep 2, 2010	14.60	14.66	14.33	14.56
4600	NASDAQ	BOOM	Wed, Sep 1, 2010	13.97	14.60	13.90	14.59
4599	NASDAQ	BOOM	Tue, Aug 31, 2010	13.63	13.91	13.50	13.63
4598	NASDAQ	BOOM	Mon, Aug 30, 2010	14.05	14.05	13.66	13.68
4597	NASDAQ	BOOM	Fri, Aug 27, 2010	14.15	14.15	13.85	14.05
4596	NASDAQ	BOOM	Thu, Aug 26, 2010	14.30	14.32	13.91	13.92
4595	NASDAQ	BOOM	Wed, Aug 25, 2010	14.00	14.29	13.83	14.17
4594	NASDAQ	BOOM	Tue, Aug 24, 2010	14.25	14.28	14.00	14.00
4593	NASDAQ	BOOM	Mon, Aug 23, 2010	14.56	14.69	14.25	14.31
4592	NASDAQ	BOOM	Fri, Aug 20, 2010	14.40	14.59	14.26	14.41
4591	NASDAQ	BOOM	Thu, Aug 19, 2010	14.80	15.00	14.40	14.44
4590	NASDAQ	BOOM	Wed, Aug 18, 2010	15.05	15.09	14.68	14.86
4589	NASDAQ	BOOM	Tue, Aug 17, 2010	14.56	15.10	14.56	15.02
4588	NASDAQ	BOOM	Mon, Aug 16, 2010	14.50	14.65	14.25	14.33
4587	NASDAQ	BOOM	Fri, Aug 13, 2010	14.50	14.68	14.30	14.40
4586	NASDAQ	BOOM	Thu, Aug 12, 2010	13.80	14.60	13.69	14.41
4585	NASDAQ	BOOM	Wed, Aug 11, 2010	14.19	14.42	13.90	13.97
4584	NASDAQ	BOOM	Tue, Aug 10, 2010	14.54	14.70	14.18	14.31
4583	NASDAQ	BOOM	Mon, Aug 9, 2010	14.67	14.82	14.53	14.73
4582	NASDAQ	BOOM	Fri, Aug 6, 2010	14.50	14.59	14.15	14.59
4581	NASDAQ	BOOM	Thu, Aug 5, 2010	14.54	14.73	14.50	14.51
4580	NASDAQ	BOOM	Wed, Aug 4, 2010	14.55	14.86	14.55	14.65
4579	NASDAQ	BOOM	Tue, Aug 3, 2010	14.64	14.86	14.48	14.52
4578	NASDAQ	BOOM	Mon, Aug 2, 2010	15.04	15.18	14.51	14.76
4577	NASDAQ	BOOM	Fri, Jul 30, 2010	16.00	16.07	14.68	14.68
4576	NASDAQ	BOOM	Thu, Jul 29, 2010	16.34	16.73	16.07	16.48
4575	NASDAQ	BOOM	Wed, Jul 28, 2010	16.73	16.75	16.20	16.25
4574	NASDAQ	BOOM	Tue, Jul 27, 2010	16.81	17.08	16.69	16.72
4573	NASDAQ	BOOM	Mon, Jul 26, 2010	16.65	16.68	16.42	16.67
4572	NASDAQ	BOOM	Fri, Jul 23, 2010	16.12	16.91	16.05	16.49
4571	NASDAQ	BOOM	Thu, Jul 22, 2010	15.96	16.27	15.74	16.25
4570	NASDAQ	BOOM	Wed, Jul 21, 2010	16.13	16.18	15.60	15.66
4569	NASDAQ	BOOM	Tue, Jul 20, 2010	15.36	16.09	15.36	15.95
4568	NASDAQ	BOOM	Mon, Jul 19, 2010	15.47	15.62	15.28	15.60
4567	NASDAQ	BOOM	Fri, Jul 16, 2010	15.71	15.84	15.35	15.36
4566	NASDAQ	BOOM	Thu, Jul 15, 2010	16.17	16.17	15.72	15.88
4565	NASDAQ	BOOM	Wed, Jul 14, 2010	16.20	16.30	16.02	16.19
4564	NASDAQ	BOOM	Tue, Jul 13, 2010	16.39	16.40	15.99	16.26
4563	NASDAQ	BOOM	Mon, Jul 12, 2010	16.40	16.41	15.92	16.07
4562	NASDAQ	BOOM	Fri, Jul 9, 2010	16.13	16.54	16.00	16.42
4561	NASDAQ	BOOM	Thu, Jul 8, 2010	16.10	16.19	15.85	16.17
4560	NASDAQ	BOOM	Wed, Jul 7, 2010	15.76	16.10	15.76	16.10
4559	NASDAQ	BOOM	Tue, Jul 6, 2010	16.21	16.43	15.70	15.73
4558	NASDAQ	BOOM	Fri, Jul 2, 2010	16.00	16.25	15.81	15.98
4557	NASDAQ	BOOM	Thu, Jul 1, 2010	16.10	16.11	15.52	15.70
4556	NASDAQ	BOOM	Wed, Jun 30, 2010	16.38	16.48	15.91	16.04
4555	NASDAQ	BOOM	Tue, Jun 29, 2010	16.31	16.55	16.25	16.33
4554	NASDAQ	BOOM	Mon, Jun 28, 2010	16.92	17.21	16.60	16.69
4553	NASDAQ	BOOM	Fri, Jun 25, 2010	16.26	16.92	16.18	16.92
4552	NASDAQ	BOOM	Thu, Jun 24, 2010	16.18	16.62	16.03	16.11
4551	NASDAQ	BOOM	Wed, Jun 23, 2010	16.03	16.56	15.82	16.25
4550	NASDAQ	BOOM	Tue, Jun 22, 2010	16.50	16.75	16.00	16.03
4549	NASDAQ	BOOM	Mon, Jun 21, 2010	16.93	16.95	16.28	16.36
4548	NASDAQ	BOOM	Fri, Jun 18, 2010	16.74	16.75	16.55	16.71
4547	NASDAQ	BOOM	Thu, Jun 17, 2010	17.06	17.08	16.52	16.72
4546	NASDAQ	BOOM	Wed, Jun 16, 2010	16.86	17.13	16.71	16.89
4545	NASDAQ	BOOM	Tue, Jun 15, 2010	16.53	17.06	16.36	16.98
4544	NASDAQ	BOOM	Mon, Jun 14, 2010	16.25	16.72	16.10	16.23
4543	NASDAQ	BOOM	Fri, Jun 11, 2010	14.58	16.05	14.50	16.01
4542	NASDAQ	BOOM	Thu, Jun 10, 2010	14.44	14.78	14.27	14.77
4541	NASDAQ	BOOM	Wed, Jun 9, 2010	14.45	14.83	14.02	14.17
4540	NASDAQ	BOOM	Tue, Jun 8, 2010	14.44	14.56	14.07	14.32
4539	NASDAQ	BOOM	Mon, Jun 7, 2010	14.89	15.10	14.35	14.40
4538	NASDAQ	BOOM	Fri, Jun 4, 2010	15.29	15.41	14.73	14.84
4537	NASDAQ	BOOM	Thu, Jun 3, 2010	15.51	15.78	15.19	15.74
4536	NASDAQ	BOOM	Wed, Jun 2, 2010	15.11	15.59	14.83	15.57
4535	NASDAQ	BOOM	Tue, Jun 1, 2010	15.71	15.95	14.95	14.98
4534	NASDAQ	BOOM	Fri, May 28, 2010	16.21	16.47	15.79	15.91
4533	NASDAQ	BOOM	Thu, May 27, 2010	16.01	16.30	15.88	16.30
4532	NASDAQ	BOOM	Wed, May 26, 2010	15.53	16.08	15.51	15.62
4531	NASDAQ	BOOM	Tue, May 25, 2010	15.01	15.52	14.85	15.43
4530	NASDAQ	BOOM	Mon, May 24, 2010	15.84	15.90	15.33	15.41
4529	NASDAQ	BOOM	Fri, May 21, 2010	15.36	15.97	15.20	15.81
4528	NASDAQ	BOOM	Thu, May 20, 2010	16.28	16.45	15.51	15.54
4527	NASDAQ	BOOM	Wed, May 19, 2010	16.85	16.88	16.34	16.77
4526	NASDAQ	BOOM	Tue, May 18, 2010	17.47	17.72	16.90	16.94
4525	NASDAQ	BOOM	Mon, May 17, 2010	17.50	17.61	16.84	17.27
4524	NASDAQ	BOOM	Fri, May 14, 2010	17.61	17.70	17.06	17.44
4523	NASDAQ	BOOM	Thu, May 13, 2010	18.01	18.25	17.74	17.80
4522	NASDAQ	BOOM	Wed, May 12, 2010	17.03	18.05	17.03	17.99
4521	NASDAQ	BOOM	Tue, May 11, 2010	16.89	17.38	16.73	17.02
4520	NASDAQ	BOOM	Mon, May 10, 2010	16.65	17.08	16.39	17.07
4519	NASDAQ	BOOM	Fri, May 7, 2010	16.02	16.45	15.50	15.95
4518	NASDAQ	BOOM	Thu, May 6, 2010	16.47	16.94	15.47	15.99
4517	NASDAQ	BOOM	Wed, May 5, 2010	17.16	17.20	16.60	16.61
4516	NASDAQ	BOOM	Tue, May 4, 2010	17.63	17.69	17.05	17.25
4515	NASDAQ	BOOM	Mon, May 3, 2010	18.00	18.25	17.56	17.90
4514	NASDAQ	BOOM	Fri, Apr 30, 2010	17.80	18.33	17.30	17.96
4513	NASDAQ	BOOM	Thu, Apr 29, 2010	18.49	18.75	18.25	18.72
4512	NASDAQ	BOOM	Wed, Apr 28, 2010	18.11	18.73	18.11	18.25
4511	NASDAQ	BOOM	Tue, Apr 27, 2010	18.60	19.10	18.05	18.08
4510	NASDAQ	BOOM	Mon, Apr 26, 2010	18.45	19.09	18.31	18.65
4509	NASDAQ	BOOM	Fri, Apr 23, 2010	18.32	18.50	18.23	18.40
4508	NASDAQ	BOOM	Thu, Apr 22, 2010	17.65	18.46	17.51	18.36
4507	NASDAQ	BOOM	Wed, Apr 21, 2010	17.70	17.87	17.64	17.79
4506	NASDAQ	BOOM	Tue, Apr 20, 2010	17.37	17.68	17.34	17.63
4505	NASDAQ	BOOM	Mon, Apr 19, 2010	17.50	17.82	17.05	17.35
4504	NASDAQ	BOOM	Fri, Apr 16, 2010	17.01	17.76	16.81	17.56
4503	NASDAQ	BOOM	Thu, Apr 15, 2010	16.97	17.33	16.97	17.12
4502	NASDAQ	BOOM	Wed, Apr 14, 2010	16.17	17.04	16.15	16.98
4501	NASDAQ	BOOM	Tue, Apr 13, 2010	16.15	16.16	16.05	16.14
4500	NASDAQ	BOOM	Mon, Apr 12, 2010	16.05	16.25	16.05	16.19
4499	NASDAQ	BOOM	Fri, Apr 9, 2010	16.19	16.19	15.94	16.06
4498	NASDAQ	BOOM	Thu, Apr 8, 2010	15.89	16.20	15.81	16.14
4497	NASDAQ	BOOM	Wed, Apr 7, 2010	16.18	16.19	15.81	15.92
4496	NASDAQ	BOOM	Tue, Apr 6, 2010	16.09	16.31	16.04	16.14
4495	NASDAQ	BOOM	Mon, Apr 5, 2010	15.93	16.23	15.85	16.20
4494	NASDAQ	BOOM	Thu, Apr 1, 2010	15.75	15.82	15.51	15.81
4493	NASDAQ	BOOM	Wed, Mar 31, 2010	15.77	15.96	15.60	15.62
4492	NASDAQ	BOOM	Tue, Mar 30, 2010	15.96	16.10	15.54	15.78
4491	NASDAQ	BOOM	Mon, Mar 29, 2010	15.82	16.05	15.81	15.96
4490	NASDAQ	BOOM	Fri, Mar 26, 2010	15.84	16.04	15.75	15.81
4489	NASDAQ	BOOM	Thu, Mar 25, 2010	15.79	16.05	15.67	15.70
4488	NASDAQ	BOOM	Wed, Mar 24, 2010	15.57	16.04	15.55	15.72
4487	NASDAQ	BOOM	Tue, Mar 23, 2010	15.14	15.67	15.10	15.59
4486	NASDAQ	BOOM	Mon, Mar 22, 2010	15.26	15.40	15.11	15.18
4485	NASDAQ	BOOM	Fri, Mar 19, 2010	15.76	15.76	15.13	15.41
4484	NASDAQ	BOOM	Thu, Mar 18, 2010	15.86	15.86	15.58	15.66
4483	NASDAQ	BOOM	Wed, Mar 17, 2010	15.76	15.99	15.76	15.81
4482	NASDAQ	BOOM	Tue, Mar 16, 2010	15.90	15.90	15.73	15.76
4481	NASDAQ	BOOM	Mon, Mar 15, 2010	15.76	15.91	15.75	15.79
4480	NASDAQ	BOOM	Fri, Mar 12, 2010	16.13	16.18	15.85	15.90
4479	NASDAQ	BOOM	Thu, Mar 11, 2010	15.72	16.01	15.66	16.01
4478	NASDAQ	BOOM	Wed, Mar 10, 2010	15.83	16.00	15.69	15.74
4477	NASDAQ	BOOM	Tue, Mar 9, 2010	15.82	16.19	15.75	15.83
4476	NASDAQ	BOOM	Mon, Mar 8, 2010	16.32	16.47	15.85	15.95
4475	NASDAQ	BOOM	Fri, Mar 5, 2010	16.80	16.85	15.92	16.34
4474	NASDAQ	BOOM	Thu, Mar 4, 2010	18.95	19.06	18.80	19.06
4473	NASDAQ	BOOM	Wed, Mar 3, 2010	19.06	19.10	18.62	18.83
4472	NASDAQ	BOOM	Tue, Mar 2, 2010	18.83	19.12	18.79	18.90
4471	NASDAQ	BOOM	Mon, Mar 1, 2010	18.37	18.95	18.37	18.62
4470	NASDAQ	BOOM	Fri, Feb 26, 2010	18.21	18.38	17.96	18.12
4469	NASDAQ	BOOM	Thu, Feb 25, 2010	18.00	18.22	17.74	18.13
4468	NASDAQ	BOOM	Wed, Feb 24, 2010	18.45	18.80	18.13	18.23
4467	NASDAQ	BOOM	Tue, Feb 23, 2010	18.52	18.66	18.09	18.22
4466	NASDAQ	BOOM	Mon, Feb 22, 2010	18.94	19.00	18.50	18.51
4465	NASDAQ	BOOM	Fri, Feb 19, 2010	18.45	18.86	18.18	18.80
4464	NASDAQ	BOOM	Thu, Feb 18, 2010	18.29	18.45	18.15	18.44
4463	NASDAQ	BOOM	Wed, Feb 17, 2010	18.31	18.37	18.11	18.21
4462	NASDAQ	BOOM	Tue, Feb 16, 2010	18.08	18.25	17.84	18.15
4461	NASDAQ	BOOM	Fri, Feb 12, 2010	17.40	17.77	17.16	17.77
4460	NASDAQ	BOOM	Thu, Feb 11, 2010	16.70	17.61	16.63	17.58
4459	NASDAQ	BOOM	Wed, Feb 10, 2010	16.63	16.79	16.36	16.68
4458	NASDAQ	BOOM	Tue, Feb 9, 2010	16.66	16.71	16.30	16.56
4457	NASDAQ	BOOM	Mon, Feb 8, 2010	16.69	16.79	16.34	16.34
4456	NASDAQ	BOOM	Fri, Feb 5, 2010	16.48	16.63	16.20	16.55
4455	NASDAQ	BOOM	Thu, Feb 4, 2010	17.08	17.08	16.32	16.35
4454	NASDAQ	BOOM	Wed, Feb 3, 2010	16.49	17.18	16.38	16.97
4453	NASDAQ	BOOM	Tue, Feb 2, 2010	16.50	16.65	16.30	16.57
4452	NASDAQ	BOOM	Mon, Feb 1, 2010	16.44	16.63	16.28	16.50
4451	NASDAQ	BOOM	Fri, Jan 29, 2010	17.09	17.40	16.40	16.41
4450	NASDAQ	BOOM	Thu, Jan 28, 2010	17.62	17.98	16.80	17.06
4449	NASDAQ	BOOM	Wed, Jan 27, 2010	17.45	17.75	17.28	17.49
4448	NASDAQ	BOOM	Tue, Jan 26, 2010	18.09	18.10	17.38	17.40
4447	NASDAQ	BOOM	Mon, Jan 25, 2010	18.65	18.65	18.05	18.22
4446	NASDAQ	BOOM	Fri, Jan 22, 2010	19.02	19.19	18.29	18.34
4445	NASDAQ	BOOM	Thu, Jan 21, 2010	20.19	20.32	19.10	19.10
4444	NASDAQ	BOOM	Wed, Jan 20, 2010	20.33	20.46	19.87	20.18
4443	NASDAQ	BOOM	Tue, Jan 19, 2010	19.90	20.71	19.51	20.65
4442	NASDAQ	BOOM	Fri, Jan 15, 2010	20.74	20.74	19.88	19.92
4441	NASDAQ	BOOM	Thu, Jan 14, 2010	20.83	21.10	20.51	20.68
4440	NASDAQ	BOOM	Wed, Jan 13, 2010	21.10	21.36	20.95	20.99
4439	NASDAQ	BOOM	Tue, Jan 12, 2010	21.29	21.72	21.06	21.09
4438	NASDAQ	BOOM	Mon, Jan 11, 2010	22.28	22.40	21.59	21.67
4437	NASDAQ	BOOM	Fri, Jan 8, 2010	21.61	22.12	21.21	22.05
4436	NASDAQ	BOOM	Thu, Jan 7, 2010	21.30	21.69	20.92	21.65
4435	NASDAQ	BOOM	Wed, Jan 6, 2010	21.08	21.63	21.08	21.63
4434	NASDAQ	BOOM	Tue, Jan 5, 2010	20.50	21.23	20.39	21.12
4433	NASDAQ	BOOM	Mon, Jan 4, 2010	20.26	20.56	20.02	20.56
4432	NASDAQ	BOOM	Thu, Dec 31, 2009	20.29	20.39	19.98	20.05
4431	NASDAQ	BOOM	Wed, Dec 30, 2009	20.05	20.45	20.01	20.32
4430	NASDAQ	BOOM	Tue, Dec 29, 2009	20.27	20.55	20.01	20.22
4429	NASDAQ	BOOM	Mon, Dec 28, 2009	20.63	20.63	20.20	20.42
4428	NASDAQ	BOOM	Thu, Dec 24, 2009	20.31	20.70	19.83	20.46
4427	NASDAQ	BOOM	Wed, Dec 23, 2009	20.16	20.28	19.67	20.24
4426	NASDAQ	BOOM	Tue, Dec 22, 2009	19.99	20.37	19.74	20.09
4425	NASDAQ	BOOM	Mon, Dec 21, 2009	19.51	19.98	19.39	19.92
4424	NASDAQ	BOOM	Fri, Dec 18, 2009	19.73	19.73	19.04	19.42
4423	NASDAQ	BOOM	Thu, Dec 17, 2009	19.37	19.61	19.19	19.45
4422	NASDAQ	BOOM	Wed, Dec 16, 2009	19.90	19.97	19.48	19.61
4421	NASDAQ	BOOM	Tue, Dec 15, 2009	19.55	20.00	19.52	19.73
4420	NASDAQ	BOOM	Mon, Dec 14, 2009	19.62	19.90	19.21	19.89
4419	NASDAQ	BOOM	Fri, Dec 11, 2009	19.48	19.63	19.17	19.50
4418	NASDAQ	BOOM	Thu, Dec 10, 2009	19.62	19.67	19.18	19.42
4417	NASDAQ	BOOM	Wed, Dec 9, 2009	19.26	19.46	19.01	19.41
4416	NASDAQ	BOOM	Tue, Dec 8, 2009	19.55	19.71	19.00	19.27
4415	NASDAQ	BOOM	Mon, Dec 7, 2009	19.58	19.82	19.46	19.81
4414	NASDAQ	BOOM	Fri, Dec 4, 2009	19.62	19.95	19.08	19.53
4413	NASDAQ	BOOM	Thu, Dec 3, 2009	19.82	19.89	18.99	19.07
4412	NASDAQ	BOOM	Wed, Dec 2, 2009	19.32	19.94	19.32	19.67
4411	NASDAQ	BOOM	Tue, Dec 1, 2009	19.23	19.68	19.14	19.38
4410	NASDAQ	BOOM	Mon, Nov 30, 2009	19.10	19.15	18.51	19.13
4409	NASDAQ	BOOM	Fri, Nov 27, 2009	19.05	19.60	18.73	19.03
4408	NASDAQ	BOOM	Wed, Nov 25, 2009	20.07	20.16	19.80	19.82
4407	NASDAQ	BOOM	Tue, Nov 24, 2009	20.13	20.13	19.61	19.99
4406	NASDAQ	BOOM	Mon, Nov 23, 2009	20.20	20.96	20.12	20.21
4405	NASDAQ	BOOM	Fri, Nov 20, 2009	19.83	20.01	19.65	19.91
4404	NASDAQ	BOOM	Thu, Nov 19, 2009	20.53	20.53	19.91	19.93
4403	NASDAQ	BOOM	Wed, Nov 18, 2009	20.73	20.78	20.41	20.71
4402	NASDAQ	BOOM	Tue, Nov 17, 2009	20.66	20.96	20.45	20.79
4401	NASDAQ	BOOM	Mon, Nov 16, 2009	20.56	21.00	20.01	20.86
4400	NASDAQ	BOOM	Fri, Nov 13, 2009	20.09	20.38	19.70	20.38
4399	NASDAQ	BOOM	Thu, Nov 12, 2009	20.17	20.60	19.80	19.93
4398	NASDAQ	BOOM	Wed, Nov 11, 2009	20.50	20.61	20.01	20.19
4397	NASDAQ	BOOM	Tue, Nov 10, 2009	20.38	20.64	19.88	20.20
4396	NASDAQ	BOOM	Mon, Nov 9, 2009	19.93	20.64	19.87	20.60
4395	NASDAQ	BOOM	Fri, Nov 6, 2009	19.43	19.81	19.15	19.66
4394	NASDAQ	BOOM	Thu, Nov 5, 2009	19.48	19.95	19.38	19.72
4393	NASDAQ	BOOM	Wed, Nov 4, 2009	19.06	19.64	19.02	19.29
4392	NASDAQ	BOOM	Tue, Nov 3, 2009	18.58	19.12	18.41	18.91
4391	NASDAQ	BOOM	Mon, Nov 2, 2009	19.37	19.61	18.03	18.82
4390	NASDAQ	BOOM	Fri, Oct 30, 2009	19.23	20.25	19.01	19.28
4389	NASDAQ	BOOM	Thu, Oct 29, 2009	18.08	19.15	18.00	18.92
4388	NASDAQ	BOOM	Wed, Oct 28, 2009	18.93	19.07	17.51	17.54
4387	NASDAQ	BOOM	Tue, Oct 27, 2009	19.45	19.53	18.35	18.73
4386	NASDAQ	BOOM	Mon, Oct 26, 2009	19.65	20.20	19.21	19.28
4385	NASDAQ	BOOM	Fri, Oct 23, 2009	20.23	20.38	19.48	19.48
4384	NASDAQ	BOOM	Thu, Oct 22, 2009	19.87	20.23	19.55	20.19
4383	NASDAQ	BOOM	Wed, Oct 21, 2009	19.82	20.86	19.75	19.86
4382	NASDAQ	BOOM	Tue, Oct 20, 2009	20.85	20.85	19.70	19.96
4381	NASDAQ	BOOM	Mon, Oct 19, 2009	20.08	20.83	20.05	20.60
4380	NASDAQ	BOOM	Fri, Oct 16, 2009	20.13	20.13	19.56	19.86
4379	NASDAQ	BOOM	Thu, Oct 15, 2009	19.97	20.43	19.83	20.39
4378	NASDAQ	BOOM	Wed, Oct 14, 2009	19.96	20.16	19.75	20.12
4377	NASDAQ	BOOM	Tue, Oct 13, 2009	19.71	19.80	19.33	19.56
4376	NASDAQ	BOOM	Mon, Oct 12, 2009	19.60	20.02	19.60	19.71
4375	NASDAQ	BOOM	Fri, Oct 9, 2009	19.09	19.59	19.05	19.57
4374	NASDAQ	BOOM	Thu, Oct 8, 2009	19.16	19.44	19.03	19.08
4373	NASDAQ	BOOM	Wed, Oct 7, 2009	19.02	19.42	18.77	19.01
4372	NASDAQ	BOOM	Tue, Oct 6, 2009	19.05	19.77	18.93	19.30
4371	NASDAQ	BOOM	Mon, Oct 5, 2009	18.33	19.07	18.33	18.89
4370	NASDAQ	BOOM	Fri, Oct 2, 2009	18.25	18.42	17.76	18.10
4369	NASDAQ	BOOM	Thu, Oct 1, 2009	19.81	19.89	18.57	18.57
4368	NASDAQ	BOOM	Wed, Sep 30, 2009	20.10	20.63	19.60	19.96
4367	NASDAQ	BOOM	Tue, Sep 29, 2009	19.55	20.09	19.23	20.01
4366	NASDAQ	BOOM	Mon, Sep 28, 2009	19.21	19.70	18.82	19.58
4365	NASDAQ	BOOM	Fri, Sep 25, 2009	19.15	19.23	18.90	19.11
4364	NASDAQ	BOOM	Thu, Sep 24, 2009	19.87	19.99	18.90	19.29
4363	NASDAQ	BOOM	Wed, Sep 23, 2009	19.60	20.11	19.50	19.68
4362	NASDAQ	BOOM	Tue, Sep 22, 2009	19.41	19.75	19.30	19.42
4361	NASDAQ	BOOM	Mon, Sep 21, 2009	19.42	19.56	18.93	19.25
4360	NASDAQ	BOOM	Fri, Sep 18, 2009	19.52	19.85	19.30	19.60
4359	NASDAQ	BOOM	Thu, Sep 17, 2009	19.45	19.75	19.27	19.39
4358	NASDAQ	BOOM	Wed, Sep 16, 2009	18.66	19.47	18.65	19.41
4357	NASDAQ	BOOM	Tue, Sep 15, 2009	18.37	18.63	18.11	18.52
4356	NASDAQ	BOOM	Mon, Sep 14, 2009	18.68	18.68	17.67	18.37
4355	NASDAQ	BOOM	Fri, Sep 11, 2009	18.22	18.62	17.85	18.19
4354	NASDAQ	BOOM	Thu, Sep 10, 2009	17.23	18.29	17.10	18.21
4353	NASDAQ	BOOM	Wed, Sep 9, 2009	16.97	17.25	16.78	17.12
4352	NASDAQ	BOOM	Tue, Sep 8, 2009	16.56	16.98	16.48	16.88
4351	NASDAQ	BOOM	Fri, Sep 4, 2009	16.17	16.31	15.90	16.31
4350	NASDAQ	BOOM	Thu, Sep 3, 2009	15.75	16.05	15.55	16.04
4349	NASDAQ	BOOM	Wed, Sep 2, 2009	15.50	15.83	15.37	15.56
4348	NASDAQ	BOOM	Tue, Sep 1, 2009	16.16	16.63	15.55	15.66
4347	NASDAQ	BOOM	Mon, Aug 31, 2009	16.49	16.50	16.08	16.19
4346	NASDAQ	BOOM	Fri, Aug 28, 2009	17.30	17.42	16.50	16.69
4345	NASDAQ	BOOM	Thu, Aug 27, 2009	16.92	17.18	16.50	17.06
4344	NASDAQ	BOOM	Wed, Aug 26, 2009	16.92	17.12	16.55	16.91
4343	NASDAQ	BOOM	Tue, Aug 25, 2009	17.33	17.56	16.90	17.10
4342	NASDAQ	BOOM	Mon, Aug 24, 2009	17.20	17.49	17.09	17.18
4341	NASDAQ	BOOM	Fri, Aug 21, 2009	17.18	17.30	16.94	17.15
4340	NASDAQ	BOOM	Thu, Aug 20, 2009	16.29	16.95	16.10	16.90
4339	NASDAQ	BOOM	Wed, Aug 19, 2009	15.80	16.54	15.70	16.46
4338	NASDAQ	BOOM	Tue, Aug 18, 2009	16.03	16.49	15.93	16.07
4337	NASDAQ	BOOM	Mon, Aug 17, 2009	16.00	16.01	15.36	15.89
4336	NASDAQ	BOOM	Fri, Aug 14, 2009	16.74	16.97	16.30	16.55
4335	NASDAQ	BOOM	Thu, Aug 13, 2009	16.83	17.04	16.60	16.83
4334	NASDAQ	BOOM	Wed, Aug 12, 2009	16.75	17.00	16.19	16.70
4333	NASDAQ	BOOM	Tue, Aug 11, 2009	16.60	16.93	16.30	16.49
4332	NASDAQ	BOOM	Mon, Aug 10, 2009	17.16	17.19	16.69	16.81
4331	NASDAQ	BOOM	Fri, Aug 7, 2009	17.01	17.48	16.85	17.17
4330	NASDAQ	BOOM	Thu, Aug 6, 2009	17.18	17.43	16.54	16.74
4329	NASDAQ	BOOM	Wed, Aug 5, 2009	17.29	17.29	16.52	17.06
4328	NASDAQ	BOOM	Tue, Aug 4, 2009	17.00	17.29	16.83	17.18
4327	NASDAQ	BOOM	Mon, Aug 3, 2009	16.00	17.18	16.00	17.05
4326	NASDAQ	BOOM	Fri, Jul 31, 2009	15.90	16.97	15.80	16.37
4325	NASDAQ	BOOM	Thu, Jul 30, 2009	16.41	16.86	16.41	16.79
4324	NASDAQ	BOOM	Wed, Jul 29, 2009	16.49	16.66	16.08	16.35
4323	NASDAQ	BOOM	Tue, Jul 28, 2009	16.80	17.00	16.08	16.77
4322	NASDAQ	BOOM	Mon, Jul 27, 2009	17.18	17.27	16.64	17.00
4321	NASDAQ	BOOM	Fri, Jul 24, 2009	17.27	17.50	16.81	17.00
4320	NASDAQ	BOOM	Thu, Jul 23, 2009	16.90	17.64	16.85	17.54
4319	NASDAQ	BOOM	Wed, Jul 22, 2009	17.04	17.17	16.62	16.92
4318	NASDAQ	BOOM	Tue, Jul 21, 2009	17.74	17.96	17.03	17.15
4317	NASDAQ	BOOM	Mon, Jul 20, 2009	17.75	18.04	17.32	17.55
4316	NASDAQ	BOOM	Fri, Jul 17, 2009	17.25	17.69	16.99	17.55
4315	NASDAQ	BOOM	Thu, Jul 16, 2009	16.87	17.48	16.42	17.28
4314	NASDAQ	BOOM	Wed, Jul 15, 2009	15.60	17.57	15.60	16.95
4313	NASDAQ	BOOM	Tue, Jul 14, 2009	15.38	15.79	15.09	15.41
4312	NASDAQ	BOOM	Mon, Jul 13, 2009	15.07	15.29	14.30	15.26
4311	NASDAQ	BOOM	Fri, Jul 10, 2009	14.85	15.14	14.57	15.04
4310	NASDAQ	BOOM	Thu, Jul 9, 2009	14.95	15.29	14.78	15.02
4309	NASDAQ	BOOM	Wed, Jul 8, 2009	14.86	15.06	14.18	14.66
4308	NASDAQ	BOOM	Tue, Jul 7, 2009	15.51	15.75	14.75	14.84
4307	NASDAQ	BOOM	Mon, Jul 6, 2009	16.10	16.38	14.76	15.43
4306	NASDAQ	BOOM	Thu, Jul 2, 2009	17.90	17.90	16.54	16.59
4305	NASDAQ	BOOM	Wed, Jul 1, 2009	17.70	19.57	17.18	18.20
4304	NASDAQ	BOOM	Tue, Jun 30, 2009	19.54	19.93	19.19	19.28
4303	NASDAQ	BOOM	Mon, Jun 29, 2009	19.73	19.98	19.10	19.65
4302	NASDAQ	BOOM	Fri, Jun 26, 2009	19.59	19.99	19.24	19.72
4301	NASDAQ	BOOM	Thu, Jun 25, 2009	19.05	19.65	19.00	19.62
4300	NASDAQ	BOOM	Wed, Jun 24, 2009	18.74	19.24	17.69	18.97
4299	NASDAQ	BOOM	Tue, Jun 23, 2009	18.25	18.96	18.03	18.42
4298	NASDAQ	BOOM	Mon, Jun 22, 2009	19.42	19.53	18.10	18.26
4297	NASDAQ	BOOM	Fri, Jun 19, 2009	20.00	20.34	19.47	19.73
4296	NASDAQ	BOOM	Thu, Jun 18, 2009	19.35	19.84	18.75	19.72
4295	NASDAQ	BOOM	Wed, Jun 17, 2009	19.20	19.74	18.33	19.46
4294	NASDAQ	BOOM	Tue, Jun 16, 2009	20.05	20.70	19.20	19.24
4293	NASDAQ	BOOM	Mon, Jun 15, 2009	21.02	21.02	19.54	20.02
4292	NASDAQ	BOOM	Fri, Jun 12, 2009	21.08	21.60	20.61	21.10
4291	NASDAQ	BOOM	Thu, Jun 11, 2009	21.81	21.81	21.05	21.16
4290	NASDAQ	BOOM	Wed, Jun 10, 2009	22.29	22.75	21.58	21.69
4289	NASDAQ	BOOM	Tue, Jun 9, 2009	22.60	22.67	21.77	22.10
4288	NASDAQ	BOOM	Mon, Jun 8, 2009	22.65	22.78	21.16	22.14
4287	NASDAQ	BOOM	Fri, Jun 5, 2009	22.95	23.17	22.25	22.70
4286	NASDAQ	BOOM	Thu, Jun 4, 2009	19.91	21.93	19.85	21.88
4285	NASDAQ	BOOM	Wed, Jun 3, 2009	20.50	20.58	19.12	19.63
4284	NASDAQ	BOOM	Tue, Jun 2, 2009	19.60	20.80	19.11	20.64
4283	NASDAQ	BOOM	Mon, Jun 1, 2009	18.35	19.69	18.24	19.59
4282	NASDAQ	BOOM	Fri, May 29, 2009	17.76	17.96	17.38	17.93
4281	NASDAQ	BOOM	Thu, May 28, 2009	17.53	17.91	16.97	17.45
4280	NASDAQ	BOOM	Wed, May 27, 2009	17.72	18.25	17.31	17.42
4279	NASDAQ	BOOM	Tue, May 26, 2009	16.40	17.90	16.30	17.84
4278	NASDAQ	BOOM	Fri, May 22, 2009	17.00	17.24	16.47	16.50
4277	NASDAQ	BOOM	Thu, May 21, 2009	17.27	17.50	16.38	16.89
4276	NASDAQ	BOOM	Wed, May 20, 2009	17.84	18.75	17.50	17.62
4275	NASDAQ	BOOM	Tue, May 19, 2009	17.78	18.18	17.20	17.70
4274	NASDAQ	BOOM	Mon, May 18, 2009	16.74	17.62	16.49	17.58
4273	NASDAQ	BOOM	Fri, May 15, 2009	16.98	17.29	16.31	16.49
4272	NASDAQ	BOOM	Thu, May 14, 2009	16.08	16.87	15.52	16.48
4271	NASDAQ	BOOM	Wed, May 13, 2009	17.07	17.25	16.03	16.17
4270	NASDAQ	BOOM	Tue, May 12, 2009	18.80	18.83	17.13	17.75
4269	NASDAQ	BOOM	Mon, May 11, 2009	19.60	19.62	18.17	18.50
4268	NASDAQ	BOOM	Fri, May 8, 2009	17.05	20.15	17.01	20.15
4267	NASDAQ	BOOM	Thu, May 7, 2009	18.23	18.35	16.32	16.71
4266	NASDAQ	BOOM	Wed, May 6, 2009	17.89	18.40	17.42	17.85
4265	NASDAQ	BOOM	Tue, May 5, 2009	16.74	17.68	16.42	17.59
4264	NASDAQ	BOOM	Mon, May 4, 2009	17.25	17.73	16.86	16.96
4263	NASDAQ	BOOM	Fri, May 1, 2009	15.63	17.15	15.01	16.86
4262	NASDAQ	BOOM	Thu, Apr 30, 2009	15.53	16.56	15.53	16.04
4261	NASDAQ	BOOM	Wed, Apr 29, 2009	14.71	15.56	14.66	15.30
4260	NASDAQ	BOOM	Tue, Apr 28, 2009	14.35	15.17	14.03	14.73
4259	NASDAQ	BOOM	Mon, Apr 27, 2009	14.25	14.89	14.17	14.35
4258	NASDAQ	BOOM	Fri, Apr 24, 2009	14.32	14.80	14.20	14.63
4257	NASDAQ	BOOM	Thu, Apr 23, 2009	14.93	15.02	13.80	14.19
4256	NASDAQ	BOOM	Wed, Apr 22, 2009	13.77	15.36	13.53	14.61
4255	NASDAQ	BOOM	Tue, Apr 21, 2009	12.73	14.38	12.72	14.03
4254	NASDAQ	BOOM	Mon, Apr 20, 2009	14.18	14.18	12.50	13.05
4253	NASDAQ	BOOM	Fri, Apr 17, 2009	13.30	14.56	13.29	14.06
4252	NASDAQ	BOOM	Thu, Apr 16, 2009	12.59	13.41	12.41	13.31
4251	NASDAQ	BOOM	Wed, Apr 15, 2009	12.00	12.50	11.33	12.37
4250	NASDAQ	BOOM	Tue, Apr 14, 2009	11.84	12.72	11.77	12.30
4249	NASDAQ	BOOM	Mon, Apr 13, 2009	11.51	11.81	11.02	11.65
4248	NASDAQ	BOOM	Thu, Apr 9, 2009	10.79	11.65	10.76	11.44
4247	NASDAQ	BOOM	Wed, Apr 8, 2009	10.14	10.48	10.05	10.47
4246	NASDAQ	BOOM	Tue, Apr 7, 2009	10.10	10.32	10.04	10.13
4245	NASDAQ	BOOM	Mon, Apr 6, 2009	10.57	10.57	10.11	10.33
4244	NASDAQ	BOOM	Fri, Apr 3, 2009	10.64	10.65	10.02	10.62
4243	NASDAQ	BOOM	Thu, Apr 2, 2009	10.51	10.81	10.09	10.36
4242	NASDAQ	BOOM	Wed, Apr 1, 2009	9.36	9.91	8.94	9.82
4241	NASDAQ	BOOM	Tue, Mar 31, 2009	8.99	9.68	8.75	9.16
4240	NASDAQ	BOOM	Mon, Mar 30, 2009	9.28	9.28	8.50	8.59
4239	NASDAQ	BOOM	Fri, Mar 27, 2009	9.54	9.64	9.15	9.34
4238	NASDAQ	BOOM	Thu, Mar 26, 2009	8.93	9.50	8.71	9.49
4237	NASDAQ	BOOM	Wed, Mar 25, 2009	8.26	8.75	8.23	8.70
4236	NASDAQ	BOOM	Tue, Mar 24, 2009	8.20	8.39	8.01	8.20
4235	NASDAQ	BOOM	Mon, Mar 23, 2009	7.82	8.38	7.60	8.30
4234	NASDAQ	BOOM	Fri, Mar 20, 2009	8.02	8.26	7.36	7.38
4233	NASDAQ	BOOM	Thu, Mar 19, 2009	8.22	8.52	7.89	7.95
4232	NASDAQ	BOOM	Wed, Mar 18, 2009	8.27	8.29	7.87	8.05
4231	NASDAQ	BOOM	Tue, Mar 17, 2009	7.81	8.30	7.77	8.30
4230	NASDAQ	BOOM	Mon, Mar 16, 2009	7.92	8.26	7.68	7.76
4229	NASDAQ	BOOM	Fri, Mar 13, 2009	7.72	8.08	7.46	7.67
4228	NASDAQ	BOOM	Thu, Mar 12, 2009	6.38	7.54	6.10	7.48
4227	NASDAQ	BOOM	Wed, Mar 11, 2009	6.28	6.65	5.97	6.35
4226	NASDAQ	BOOM	Tue, Mar 10, 2009	5.49	6.08	5.32	6.07
4225	NASDAQ	BOOM	Mon, Mar 9, 2009	5.13	5.65	5.06	5.19
4224	NASDAQ	BOOM	Fri, Mar 6, 2009	5.75	6.20	4.95	5.23
4223	NASDAQ	BOOM	Thu, Mar 5, 2009	6.70	6.83	6.18	6.29
4222	NASDAQ	BOOM	Wed, Mar 4, 2009	6.24	7.02	6.24	6.81
4221	NASDAQ	BOOM	Tue, Mar 3, 2009	7.77	7.77	6.03	6.13
4220	NASDAQ	BOOM	Mon, Mar 2, 2009	9.00	9.22	7.47	7.54
4219	NASDAQ	BOOM	Fri, Feb 27, 2009	9.13	9.79	9.00	9.32
4218	NASDAQ	BOOM	Thu, Feb 26, 2009	9.80	10.05	9.25	9.29
4217	NASDAQ	BOOM	Wed, Feb 25, 2009	10.26	10.43	9.64	9.69
4216	NASDAQ	BOOM	Tue, Feb 24, 2009	9.93	10.30	9.77	10.23
4215	NASDAQ	BOOM	Mon, Feb 23, 2009	10.34	10.74	9.76	9.77
4214	NASDAQ	BOOM	Fri, Feb 20, 2009	10.73	10.80	9.92	10.13
4213	NASDAQ	BOOM	Thu, Feb 19, 2009	10.96	11.45	10.89	10.91
4212	NASDAQ	BOOM	Wed, Feb 18, 2009	11.28	11.36	10.79	10.95
4211	NASDAQ	BOOM	Tue, Feb 17, 2009	12.01	12.15	10.77	11.03
4210	NASDAQ	BOOM	Fri, Feb 13, 2009	12.24	12.80	12.16	12.20
4209	NASDAQ	BOOM	Thu, Feb 12, 2009	11.87	12.30	11.72	12.17
4208	NASDAQ	BOOM	Wed, Feb 11, 2009	12.29	12.63	11.83	12.10
4207	NASDAQ	BOOM	Tue, Feb 10, 2009	13.04	13.61	12.11	12.22
4206	NASDAQ	BOOM	Mon, Feb 9, 2009	13.30	13.93	13.01	13.18
4205	NASDAQ	BOOM	Fri, Feb 6, 2009	12.88	13.49	12.50	13.35
4204	NASDAQ	BOOM	Thu, Feb 5, 2009	12.09	12.95	11.87	12.77
4203	NASDAQ	BOOM	Wed, Feb 4, 2009	12.32	12.69	11.92	12.16
4202	NASDAQ	BOOM	Tue, Feb 3, 2009	12.03	12.48	11.65	12.35
4201	NASDAQ	BOOM	Mon, Feb 2, 2009	12.00	12.39	11.77	11.86
4200	NASDAQ	BOOM	Fri, Jan 30, 2009	12.91	13.19	12.09	12.14
4199	NASDAQ	BOOM	Thu, Jan 29, 2009	13.04	13.19	12.50	12.63
4198	NASDAQ	BOOM	Wed, Jan 28, 2009	12.74	13.40	12.46	13.35
4197	NASDAQ	BOOM	Tue, Jan 27, 2009	11.99	12.82	11.84	12.43
4196	NASDAQ	BOOM	Mon, Jan 26, 2009	12.14	12.43	11.67	11.96
4195	NASDAQ	BOOM	Fri, Jan 23, 2009	12.49	12.60	11.77	12.00
4194	NASDAQ	BOOM	Thu, Jan 22, 2009	13.24	13.47	12.60	12.70
4193	NASDAQ	BOOM	Wed, Jan 21, 2009	14.32	14.50	13.10	13.20
4192	NASDAQ	BOOM	Tue, Jan 20, 2009	16.32	16.70	14.95	15.07
4191	NASDAQ	BOOM	Fri, Jan 16, 2009	16.46	17.09	15.88	16.68
4190	NASDAQ	BOOM	Thu, Jan 15, 2009	16.28	16.49	15.16	16.23
4189	NASDAQ	BOOM	Wed, Jan 14, 2009	17.94	18.77	16.21	16.25
4188	NASDAQ	BOOM	Tue, Jan 13, 2009	18.41	19.28	18.07	18.31
4187	NASDAQ	BOOM	Mon, Jan 12, 2009	19.79	19.79	18.25	18.65
4186	NASDAQ	BOOM	Fri, Jan 9, 2009	20.93	21.00	19.85	19.89
4185	NASDAQ	BOOM	Thu, Jan 8, 2009	20.20	21.00	20.05	20.99
4184	NASDAQ	BOOM	Wed, Jan 7, 2009	20.19	20.70	19.83	20.58
4183	NASDAQ	BOOM	Tue, Jan 6, 2009	20.03	21.14	19.83	20.51
4182	NASDAQ	BOOM	Mon, Jan 5, 2009	20.07	20.59	19.35	19.98
4181	NASDAQ	BOOM	Fri, Jan 2, 2009	19.40	20.25	19.10	20.07
4180	NASDAQ	BOOM	Wed, Dec 31, 2008	18.35	19.50	18.32	19.31
4179	NASDAQ	BOOM	Tue, Dec 30, 2008	18.30	18.50	17.62	18.31
4178	NASDAQ	BOOM	Mon, Dec 29, 2008	19.02	19.02	17.68	17.99
4177	NASDAQ	BOOM	Fri, Dec 26, 2008	18.31	19.06	18.06	18.98
4176	NASDAQ	BOOM	Wed, Dec 24, 2008	17.78	18.70	17.78	18.17
4175	NASDAQ	BOOM	Tue, Dec 23, 2008	17.73	18.34	17.54	17.88
4174	NASDAQ	BOOM	Mon, Dec 22, 2008	18.34	19.00	16.63	17.67
4173	NASDAQ	BOOM	Fri, Dec 19, 2008	18.52	19.65	18.11	18.31
4172	NASDAQ	BOOM	Thu, Dec 18, 2008	19.00	19.26	17.78	18.01
4171	NASDAQ	BOOM	Wed, Dec 17, 2008	17.31	19.45	17.16	18.77
4170	NASDAQ	BOOM	Tue, Dec 16, 2008	16.07	17.64	15.77	17.58
4169	NASDAQ	BOOM	Mon, Dec 15, 2008	16.19	16.49	15.30	15.71
4168	NASDAQ	BOOM	Fri, Dec 12, 2008	14.27	16.14	14.05	16.02
4167	NASDAQ	BOOM	Thu, Dec 11, 2008	15.50	16.09	14.26	14.92
4166	NASDAQ	BOOM	Wed, Dec 10, 2008	15.17	16.38	15.00	15.83
4165	NASDAQ	BOOM	Tue, Dec 9, 2008	15.70	16.75	14.90	15.04
4164	NASDAQ	BOOM	Mon, Dec 8, 2008	15.05	16.50	15.05	16.18
4163	NASDAQ	BOOM	Fri, Dec 5, 2008	13.56	14.97	13.08	14.94
4162	NASDAQ	BOOM	Thu, Dec 4, 2008	14.20	14.93	13.45	13.81
4161	NASDAQ	BOOM	Wed, Dec 3, 2008	13.53	14.65	13.09	14.45
4160	NASDAQ	BOOM	Tue, Dec 2, 2008	13.12	14.01	12.87	13.93
4159	NASDAQ	BOOM	Mon, Dec 1, 2008	15.45	15.63	12.87	12.92
4158	NASDAQ	BOOM	Fri, Nov 28, 2008	15.02	15.90	14.49	15.90
4157	NASDAQ	BOOM	Wed, Nov 26, 2008	13.72	15.46	13.29	15.24
4156	NASDAQ	BOOM	Tue, Nov 25, 2008	13.79	14.15	13.17	14.02
4155	NASDAQ	BOOM	Mon, Nov 24, 2008	11.80	13.71	11.80	13.29
4154	NASDAQ	BOOM	Fri, Nov 21, 2008	11.91	12.50	10.82	11.91
4153	NASDAQ	BOOM	Thu, Nov 20, 2008	13.02	13.27	11.54	11.65
4152	NASDAQ	BOOM	Wed, Nov 19, 2008	14.78	14.89	13.20	13.21
4151	NASDAQ	BOOM	Tue, Nov 18, 2008	15.64	16.21	14.22	14.83
4150	NASDAQ	BOOM	Mon, Nov 17, 2008	15.13	16.10	14.84	15.65
4149	NASDAQ	BOOM	Fri, Nov 14, 2008	16.76	17.07	15.30	15.47
4148	NASDAQ	BOOM	Thu, Nov 13, 2008	15.80	17.33	14.75	17.12
4147	NASDAQ	BOOM	Wed, Nov 12, 2008	17.72	18.07	15.61	15.76
4146	NASDAQ	BOOM	Tue, Nov 11, 2008	18.07	18.81	17.41	18.08
4145	NASDAQ	BOOM	Mon, Nov 10, 2008	19.43	20.18	18.06	18.30
4144	NASDAQ	BOOM	Fri, Nov 7, 2008	18.20	19.39	17.87	18.75
4143	NASDAQ	BOOM	Thu, Nov 6, 2008	19.42	19.79	17.90	17.97
4142	NASDAQ	BOOM	Wed, Nov 5, 2008	21.07	21.69	19.45	19.62
4141	NASDAQ	BOOM	Tue, Nov 4, 2008	20.64	21.65	20.36	21.36
4140	NASDAQ	BOOM	Mon, Nov 3, 2008	19.02	20.12	19.00	19.96
4139	NASDAQ	BOOM	Fri, Oct 31, 2008	19.16	19.62	17.16	19.00
4138	NASDAQ	BOOM	Thu, Oct 30, 2008	15.48	16.90	15.28	16.88
4137	NASDAQ	BOOM	Wed, Oct 29, 2008	14.14	15.21	13.97	14.57
4136	NASDAQ	BOOM	Tue, Oct 28, 2008	13.38	14.03	12.42	13.99
4135	NASDAQ	BOOM	Mon, Oct 27, 2008	13.67	14.29	13.05	13.09
4134	NASDAQ	BOOM	Fri, Oct 24, 2008	14.11	14.85	13.70	13.71
4133	NASDAQ	BOOM	Thu, Oct 23, 2008	15.79	16.42	14.43	15.24
4132	NASDAQ	BOOM	Wed, Oct 22, 2008	16.75	17.01	15.13	15.64
4131	NASDAQ	BOOM	Tue, Oct 21, 2008	17.67	18.28	17.04	17.08
4130	NASDAQ	BOOM	Mon, Oct 20, 2008	17.25	18.00	16.15	17.87
4129	NASDAQ	BOOM	Fri, Oct 17, 2008	16.87	19.15	16.76	16.83
4128	NASDAQ	BOOM	Thu, Oct 16, 2008	16.90	17.92	16.08	17.41
4127	NASDAQ	BOOM	Wed, Oct 15, 2008	18.77	19.00	16.75	16.83
4126	NASDAQ	BOOM	Tue, Oct 14, 2008	20.91	21.33	18.28	19.13
4125	NASDAQ	BOOM	Mon, Oct 13, 2008	18.05	20.07	17.57	19.83
4124	NASDAQ	BOOM	Fri, Oct 10, 2008	15.51	17.60	15.23	17.06
4123	NASDAQ	BOOM	Thu, Oct 9, 2008	18.40	19.62	16.57	16.79
4122	NASDAQ	BOOM	Wed, Oct 8, 2008	17.38	19.02	16.88	18.02
4121	NASDAQ	BOOM	Tue, Oct 7, 2008	20.68	21.25	18.01	18.02
4120	NASDAQ	BOOM	Mon, Oct 6, 2008	20.18	20.40	18.18	20.18
4119	NASDAQ	BOOM	Fri, Oct 3, 2008	20.88	22.99	20.23	20.42
4118	NASDAQ	BOOM	Thu, Oct 2, 2008	22.63	22.63	19.75	20.21
4117	NASDAQ	BOOM	Wed, Oct 1, 2008	23.13	23.40	22.39	22.72
4116	NASDAQ	BOOM	Tue, Sep 30, 2008	22.39	23.63	22.12	23.21
4115	NASDAQ	BOOM	Mon, Sep 29, 2008	25.27	25.40	22.18	22.32
4114	NASDAQ	BOOM	Fri, Sep 26, 2008	26.30	26.30	25.05	25.56
4113	NASDAQ	BOOM	Thu, Sep 25, 2008	27.67	27.85	26.44	26.51
4112	NASDAQ	BOOM	Wed, Sep 24, 2008	28.01	29.29	27.84	28.00
4111	NASDAQ	BOOM	Tue, Sep 23, 2008	29.29	29.52	27.81	28.01
4110	NASDAQ	BOOM	Mon, Sep 22, 2008	28.71	30.43	27.55	29.35
4109	NASDAQ	BOOM	Fri, Sep 19, 2008	29.51	29.94	26.63	29.12
4108	NASDAQ	BOOM	Thu, Sep 18, 2008	25.50	27.49	25.50	27.48
4107	NASDAQ	BOOM	Wed, Sep 17, 2008	26.29	26.63	24.39	25.24
4106	NASDAQ	BOOM	Tue, Sep 16, 2008	25.15	27.94	25.07	27.48
4105	NASDAQ	BOOM	Mon, Sep 15, 2008	26.13	26.96	25.37	25.87
4104	NASDAQ	BOOM	Fri, Sep 12, 2008	26.53	27.23	26.34	26.72
4103	NASDAQ	BOOM	Thu, Sep 11, 2008	25.50	27.27	24.73	26.75
4102	NASDAQ	BOOM	Wed, Sep 10, 2008	25.28	26.11	25.00	25.66
4101	NASDAQ	BOOM	Tue, Sep 9, 2008	26.52	27.53	25.11	25.12
4100	NASDAQ	BOOM	Mon, Sep 8, 2008	27.73	28.20	26.07	26.71
4099	NASDAQ	BOOM	Fri, Sep 5, 2008	27.38	27.51	26.08	26.76
4098	NASDAQ	BOOM	Thu, Sep 4, 2008	28.76	28.89	27.02	27.50
4097	NASDAQ	BOOM	Wed, Sep 3, 2008	29.67	29.99	28.68	29.01
4096	NASDAQ	BOOM	Tue, Sep 2, 2008	31.29	31.47	29.27	29.61
4095	NASDAQ	BOOM	Fri, Aug 29, 2008	30.56	31.16	30.11	30.77
4094	NASDAQ	BOOM	Thu, Aug 28, 2008	29.80	30.60	29.12	30.57
4093	NASDAQ	BOOM	Wed, Aug 27, 2008	29.66	30.10	29.00	29.68
4092	NASDAQ	BOOM	Tue, Aug 26, 2008	29.65	30.58	29.29	29.73
4091	NASDAQ	BOOM	Mon, Aug 25, 2008	30.51	31.25	29.39	29.76
4090	NASDAQ	BOOM	Fri, Aug 22, 2008	30.87	31.53	30.41	31.22
4089	NASDAQ	BOOM	Thu, Aug 21, 2008	29.27	31.37	29.27	30.85
4088	NASDAQ	BOOM	Wed, Aug 20, 2008	29.15	30.77	29.15	30.15
4087	NASDAQ	BOOM	Tue, Aug 19, 2008	30.67	31.07	29.80	30.03
4086	NASDAQ	BOOM	Mon, Aug 18, 2008	31.92	32.31	30.36	30.56
4085	NASDAQ	BOOM	Fri, Aug 15, 2008	32.17	32.72	31.20	32.05
4084	NASDAQ	BOOM	Thu, Aug 14, 2008	31.50	32.28	31.03	31.91
4083	NASDAQ	BOOM	Wed, Aug 13, 2008	29.74	31.99	29.45	31.48
4082	NASDAQ	BOOM	Tue, Aug 12, 2008	29.76	29.96	29.10	29.87
4081	NASDAQ	BOOM	Mon, Aug 11, 2008	29.22	29.76	28.18	29.54
4080	NASDAQ	BOOM	Fri, Aug 8, 2008	28.87	28.87	27.76	28.78
4079	NASDAQ	BOOM	Thu, Aug 7, 2008	28.17	28.88	27.85	28.46
4078	NASDAQ	BOOM	Wed, Aug 6, 2008	27.04	28.32	26.53	28.17
4077	NASDAQ	BOOM	Tue, Aug 5, 2008	27.92	28.09	26.03	27.21
4076	NASDAQ	BOOM	Mon, Aug 4, 2008	28.27	28.68	27.11	27.37
4075	NASDAQ	BOOM	Fri, Aug 1, 2008	28.30	30.09	27.78	28.77
4074	NASDAQ	BOOM	Thu, Jul 31, 2008	33.94	33.94	31.73	32.93
4073	NASDAQ	BOOM	Wed, Jul 30, 2008	32.00	33.50	32.00	32.93
4072	NASDAQ	BOOM	Tue, Jul 29, 2008	31.40	32.08	30.50	31.97
4071	NASDAQ	BOOM	Mon, Jul 28, 2008	32.10	32.79	31.11	31.16
4070	NASDAQ	BOOM	Fri, Jul 25, 2008	31.89	32.49	31.35	32.03
4069	NASDAQ	BOOM	Thu, Jul 24, 2008	32.10	32.17	30.70	31.34
4068	NASDAQ	BOOM	Wed, Jul 23, 2008	30.46	32.50	30.38	32.03
4067	NASDAQ	BOOM	Tue, Jul 22, 2008	29.25	30.00	28.67	30.00
4066	NASDAQ	BOOM	Mon, Jul 21, 2008	29.68	30.00	29.07	29.84
4065	NASDAQ	BOOM	Fri, Jul 18, 2008	29.14	29.46	28.38	28.79
4064	NASDAQ	BOOM	Thu, Jul 17, 2008	30.40	30.68	28.71	29.16
4063	NASDAQ	BOOM	Wed, Jul 16, 2008	29.01	30.19	28.35	30.10
4062	NASDAQ	BOOM	Tue, Jul 15, 2008	29.74	29.75	28.27	28.99
4061	NASDAQ	BOOM	Mon, Jul 14, 2008	29.96	30.39	29.31	29.75
4060	NASDAQ	BOOM	Fri, Jul 11, 2008	28.75	29.61	27.80	29.42
4059	NASDAQ	BOOM	Thu, Jul 10, 2008	29.09	29.41	28.25	29.03
4058	NASDAQ	BOOM	Wed, Jul 9, 2008	29.16	29.82	28.81	28.97
4057	NASDAQ	BOOM	Tue, Jul 8, 2008	28.89	29.68	27.44	29.04
4056	NASDAQ	BOOM	Mon, Jul 7, 2008	29.25	30.33	28.27	28.89
4055	NASDAQ	BOOM	Thu, Jul 3, 2008	30.15	30.53	28.47	29.14
4054	NASDAQ	BOOM	Wed, Jul 2, 2008	33.08	33.73	29.87	30.00
4053	NASDAQ	BOOM	Tue, Jul 1, 2008	32.95	33.63	32.04	33.17
4052	NASDAQ	BOOM	Mon, Jun 30, 2008	33.95	34.50	32.95	32.95
4051	NASDAQ	BOOM	Fri, Jun 27, 2008	34.30	34.30	32.88	33.59
4050	NASDAQ	BOOM	Thu, Jun 26, 2008	33.28	34.33	33.07	33.47
4049	NASDAQ	BOOM	Wed, Jun 25, 2008	33.49	33.85	32.57	32.96
4048	NASDAQ	BOOM	Tue, Jun 24, 2008	34.76	34.93	33.20	33.22
4047	NASDAQ	BOOM	Mon, Jun 23, 2008	34.94	35.10	34.50	34.91
4046	NASDAQ	BOOM	Fri, Jun 20, 2008	35.10	35.31	34.23	34.65
4045	NASDAQ	BOOM	Thu, Jun 19, 2008	34.82	35.50	34.52	35.34
4044	NASDAQ	BOOM	Wed, Jun 18, 2008	35.20	36.45	34.70	35.04
4043	NASDAQ	BOOM	Tue, Jun 17, 2008	37.10	37.39	35.42	35.59
4042	NASDAQ	BOOM	Mon, Jun 16, 2008	38.00	38.21	36.76	36.89
4041	NASDAQ	BOOM	Fri, Jun 13, 2008	37.12	38.00	36.91	38.00
4040	NASDAQ	BOOM	Thu, Jun 12, 2008	37.42	38.20	36.47	36.66
4039	NASDAQ	BOOM	Wed, Jun 11, 2008	37.41	38.07	36.95	36.95
4038	NASDAQ	BOOM	Tue, Jun 10, 2008	38.52	38.52	37.22	37.58
4037	NASDAQ	BOOM	Mon, Jun 9, 2008	40.46	40.59	38.30	39.10
4036	NASDAQ	BOOM	Fri, Jun 6, 2008	41.43	42.07	40.38	40.48
4035	NASDAQ	BOOM	Thu, Jun 5, 2008	42.09	42.46	41.18	41.78
4034	NASDAQ	BOOM	Wed, Jun 4, 2008	42.96	43.04	41.90	42.11
4033	NASDAQ	BOOM	Tue, Jun 3, 2008	42.33	43.69	42.16	42.91
4032	NASDAQ	BOOM	Mon, Jun 2, 2008	42.00	43.49	41.51	42.34
4031	NASDAQ	BOOM	Fri, May 30, 2008	42.12	43.43	42.00	43.38
4030	NASDAQ	BOOM	Thu, May 29, 2008	42.28	42.35	41.91	42.00
4029	NASDAQ	BOOM	Wed, May 28, 2008	41.95	42.59	41.24	42.24
4028	NASDAQ	BOOM	Tue, May 27, 2008	41.52	42.09	41.11	41.53
4027	NASDAQ	BOOM	Fri, May 23, 2008	40.84	41.71	40.81	41.26
4026	NASDAQ	BOOM	Thu, May 22, 2008	41.11	41.63	40.71	41.15
4025	NASDAQ	BOOM	Wed, May 21, 2008	39.75	41.67	39.75	41.10
4024	NASDAQ	BOOM	Tue, May 20, 2008	38.49	40.50	37.80	40.09
4023	NASDAQ	BOOM	Mon, May 19, 2008	37.83	39.10	37.56	38.50
4022	NASDAQ	BOOM	Fri, May 16, 2008	37.76	38.04	37.13	37.80
4021	NASDAQ	BOOM	Thu, May 15, 2008	36.78	37.80	36.78	37.51
4020	NASDAQ	BOOM	Wed, May 14, 2008	37.42	37.70	36.81	36.86
4019	NASDAQ	BOOM	Tue, May 13, 2008	36.40	37.88	36.28	37.39
4018	NASDAQ	BOOM	Mon, May 12, 2008	34.66	35.10	33.75	35.02
4017	NASDAQ	BOOM	Fri, May 9, 2008	34.17	34.95	34.02	34.53
4016	NASDAQ	BOOM	Thu, May 8, 2008	34.52	34.94	33.80	34.65
4015	NASDAQ	BOOM	Wed, May 7, 2008	34.18	35.45	34.08	34.31
4014	NASDAQ	BOOM	Tue, May 6, 2008	34.05	34.47	33.27	34.07
4013	NASDAQ	BOOM	Mon, May 5, 2008	36.38	36.39	34.04	34.20
4012	NASDAQ	BOOM	Fri, May 2, 2008	39.36	39.36	35.60	36.38
4011	NASDAQ	BOOM	Thu, May 1, 2008	47.87	47.88	45.68	46.59
4010	NASDAQ	BOOM	Wed, Apr 30, 2008	47.15	48.34	46.55	47.03
4009	NASDAQ	BOOM	Tue, Apr 29, 2008	47.50	48.55	46.37	47.19
4008	NASDAQ	BOOM	Mon, Apr 28, 2008	48.89	49.85	47.84	49.44
4007	NASDAQ	BOOM	Fri, Apr 25, 2008	47.63	48.95	46.50	48.62
4006	NASDAQ	BOOM	Thu, Apr 24, 2008	46.62	47.91	45.53	47.34
4005	NASDAQ	BOOM	Wed, Apr 23, 2008	46.68	47.00	45.69	46.90
4004	NASDAQ	BOOM	Tue, Apr 22, 2008	47.45	47.52	46.31	46.58
4003	NASDAQ	BOOM	Mon, Apr 21, 2008	46.03	47.80	45.81	47.58
4002	NASDAQ	BOOM	Fri, Apr 18, 2008	45.26	46.95	44.41	46.22
4001	NASDAQ	BOOM	Thu, Apr 17, 2008	45.18	45.44	44.04	44.52
4000	NASDAQ	BOOM	Wed, Apr 16, 2008	44.06	45.50	43.52	45.29
3999	NASDAQ	BOOM	Tue, Apr 15, 2008	43.74	44.04	42.95	43.54
3998	NASDAQ	BOOM	Mon, Apr 14, 2008	43.05	44.70	43.00	43.62
3997	NASDAQ	BOOM	Fri, Apr 11, 2008	44.34	44.76	43.00	43.28
3996	NASDAQ	BOOM	Thu, Apr 10, 2008	44.49	45.36	43.65	44.96
3995	NASDAQ	BOOM	Wed, Apr 9, 2008	45.13	45.86	43.87	44.41
3994	NASDAQ	BOOM	Tue, Apr 8, 2008	44.91	46.15	44.44	45.27
3993	NASDAQ	BOOM	Mon, Apr 7, 2008	45.95	46.89	44.53	45.18
3992	NASDAQ	BOOM	Fri, Apr 4, 2008	44.20	45.75	43.50	45.56
3991	NASDAQ	BOOM	Thu, Apr 3, 2008	44.13	44.76	42.83	43.70
3990	NASDAQ	BOOM	Wed, Apr 2, 2008	44.94	45.58	43.73	44.62
3989	NASDAQ	BOOM	Tue, Apr 1, 2008	44.99	44.99	43.50	44.78
3988	NASDAQ	BOOM	Mon, Mar 31, 2008	44.45	44.45	42.42	43.20
3987	NASDAQ	BOOM	Fri, Mar 28, 2008	43.03	44.57	43.03	44.48
3986	NASDAQ	BOOM	Thu, Mar 27, 2008	44.29	44.96	42.57	42.80
3985	NASDAQ	BOOM	Wed, Mar 26, 2008	42.14	44.77	41.52	44.27
3984	NASDAQ	BOOM	Tue, Mar 25, 2008	41.28	42.32	40.72	41.92
3983	NASDAQ	BOOM	Mon, Mar 24, 2008	40.49	41.94	40.13	41.11
3982	NASDAQ	BOOM	Thu, Mar 20, 2008	39.62	41.79	39.27	40.41
3981	NASDAQ	BOOM	Wed, Mar 19, 2008	40.41	42.48	38.97	39.03
3980	NASDAQ	BOOM	Tue, Mar 18, 2008	41.79	43.09	41.10	42.91
3979	NASDAQ	BOOM	Mon, Mar 17, 2008	41.42	42.40	40.27	41.36
3978	NASDAQ	BOOM	Fri, Mar 14, 2008	45.61	45.61	42.65	43.45
3977	NASDAQ	BOOM	Thu, Mar 13, 2008	42.76	45.49	41.50	45.04
3976	NASDAQ	BOOM	Wed, Mar 12, 2008	42.10	44.34	42.01	43.45
3975	NASDAQ	BOOM	Tue, Mar 11, 2008	44.57	45.51	40.20	42.20
3974	NASDAQ	BOOM	Mon, Mar 10, 2008	44.11	45.99	43.77	44.55
3973	NASDAQ	BOOM	Fri, Mar 7, 2008	47.11	47.42	42.60	43.38
3972	NASDAQ	BOOM	Thu, Mar 6, 2008	53.93	54.33	52.36	53.60
3971	NASDAQ	BOOM	Wed, Mar 5, 2008	53.00	53.94	52.20	53.60
3970	NASDAQ	BOOM	Tue, Mar 4, 2008	54.54	55.55	52.00	53.31
3969	NASDAQ	BOOM	Mon, Mar 3, 2008	56.93	57.84	54.60	56.02
3968	NASDAQ	BOOM	Fri, Feb 29, 2008	58.01	59.09	56.69	56.99
3967	NASDAQ	BOOM	Thu, Feb 28, 2008	58.29	59.28	57.14	58.69
3966	NASDAQ	BOOM	Wed, Feb 27, 2008	58.62	59.79	57.76	58.39
3965	NASDAQ	BOOM	Tue, Feb 26, 2008	58.77	59.89	57.10	58.98
3964	NASDAQ	BOOM	Mon, Feb 25, 2008	56.37	58.90	55.89	58.79
3963	NASDAQ	BOOM	Fri, Feb 22, 2008	58.92	58.94	55.05	56.58
3962	NASDAQ	BOOM	Thu, Feb 21, 2008	59.75	61.14	58.50	58.88
3961	NASDAQ	BOOM	Wed, Feb 20, 2008	57.97	59.34	57.25	59.34
3960	NASDAQ	BOOM	Tue, Feb 19, 2008	57.99	59.26	57.66	58.26
3959	NASDAQ	BOOM	Fri, Feb 15, 2008	58.86	58.97	56.65	57.11
3958	NASDAQ	BOOM	Thu, Feb 14, 2008	59.09	59.81	58.61	59.36
3957	NASDAQ	BOOM	Wed, Feb 13, 2008	59.12	59.24	58.50	58.84
3956	NASDAQ	BOOM	Tue, Feb 12, 2008	57.89	59.44	57.67	58.48
3955	NASDAQ	BOOM	Mon, Feb 11, 2008	55.99	58.00	55.00	57.61
3954	NASDAQ	BOOM	Fri, Feb 8, 2008	53.90	55.95	53.65	55.47
3953	NASDAQ	BOOM	Thu, Feb 7, 2008	52.50	54.87	52.00	54.14
3952	NASDAQ	BOOM	Wed, Feb 6, 2008	53.22	54.15	52.15	53.08
3951	NASDAQ	BOOM	Tue, Feb 5, 2008	53.82	54.16	52.50	52.90
3950	NASDAQ	BOOM	Mon, Feb 4, 2008	54.00	55.81	54.00	54.96
3949	NASDAQ	BOOM	Fri, Feb 1, 2008	54.20	56.15	53.56	55.31
3948	NASDAQ	BOOM	Thu, Jan 31, 2008	51.32	54.25	51.32	53.58
3947	NASDAQ	BOOM	Wed, Jan 30, 2008	52.08	54.12	50.29	52.29
3946	NASDAQ	BOOM	Tue, Jan 29, 2008	51.94	52.69	50.60	52.13
3945	NASDAQ	BOOM	Mon, Jan 28, 2008	50.00	51.40	48.82	50.81
3944	NASDAQ	BOOM	Fri, Jan 25, 2008	51.78	53.29	49.08	49.46
3943	NASDAQ	BOOM	Thu, Jan 24, 2008	50.97	52.99	49.58	50.15
3942	NASDAQ	BOOM	Wed, Jan 23, 2008	42.27	50.65	42.07	50.44
3941	NASDAQ	BOOM	Tue, Jan 22, 2008	42.19	45.90	41.45	44.19
3940	NASDAQ	BOOM	Fri, Jan 18, 2008	43.80	46.42	43.80	45.82
3939	NASDAQ	BOOM	Thu, Jan 17, 2008	47.29	48.32	42.69	43.70
3938	NASDAQ	BOOM	Wed, Jan 16, 2008	49.09	50.58	46.79	47.80
3937	NASDAQ	BOOM	Tue, Jan 15, 2008	51.03	51.77	49.81	50.27
3936	NASDAQ	BOOM	Mon, Jan 14, 2008	50.88	52.17	50.70	51.81
3935	NASDAQ	BOOM	Fri, Jan 11, 2008	52.02	52.33	49.78	50.40
3934	NASDAQ	BOOM	Thu, Jan 10, 2008	49.28	53.49	49.00	52.71
3933	NASDAQ	BOOM	Wed, Jan 9, 2008	50.06	50.50	48.16	49.22
3932	NASDAQ	BOOM	Tue, Jan 8, 2008	55.02	55.95	50.39	50.64
3931	NASDAQ	BOOM	Mon, Jan 7, 2008	58.96	60.04	52.44	54.85
3930	NASDAQ	BOOM	Fri, Jan 4, 2008	59.88	60.29	57.25	57.59
3929	NASDAQ	BOOM	Thu, Jan 3, 2008	59.87	62.50	59.51	60.35
3928	NASDAQ	BOOM	Wed, Jan 2, 2008	59.77	60.66	58.91	59.70
3927	NASDAQ	BOOM	Mon, Dec 31, 2007	60.50	61.49	58.61	58.90
3926	NASDAQ	BOOM	Fri, Dec 28, 2007	61.93	62.27	60.50	60.84
3925	NASDAQ	BOOM	Thu, Dec 27, 2007	64.50	64.58	61.50	62.01
3924	NASDAQ	BOOM	Wed, Dec 26, 2007	63.81	64.66	62.48	64.33
3923	NASDAQ	BOOM	Mon, Dec 24, 2007	63.09	63.85	62.88	63.48
3922	NASDAQ	BOOM	Fri, Dec 21, 2007	63.32	63.57	61.91	62.87
3921	NASDAQ	BOOM	Thu, Dec 20, 2007	62.50	63.00	60.39	62.38
3920	NASDAQ	BOOM	Wed, Dec 19, 2007	59.95	62.42	59.65	62.02
3919	NASDAQ	BOOM	Tue, Dec 18, 2007	57.22	59.70	56.00	59.35
3918	NASDAQ	BOOM	Mon, Dec 17, 2007	60.11	60.24	55.90	56.54
3917	NASDAQ	BOOM	Fri, Dec 14, 2007	61.14	61.65	59.19	59.32
3916	NASDAQ	BOOM	Thu, Dec 13, 2007	61.72	63.07	60.52	62.52
3915	NASDAQ	BOOM	Wed, Dec 12, 2007	61.90	63.66	61.11	62.49
3914	NASDAQ	BOOM	Tue, Dec 11, 2007	64.04	64.50	60.23	60.44
3913	NASDAQ	BOOM	Mon, Dec 10, 2007	65.00	65.00	63.60	63.85
3912	NASDAQ	BOOM	Fri, Dec 7, 2007	65.01	65.50	64.00	64.58
3911	NASDAQ	BOOM	Thu, Dec 6, 2007	63.62	65.13	62.25	64.50
3910	NASDAQ	BOOM	Wed, Dec 5, 2007	66.16	66.16	62.70	63.57
3909	NASDAQ	BOOM	Tue, Dec 4, 2007	64.00	65.47	63.51	64.79
3908	NASDAQ	BOOM	Mon, Dec 3, 2007	64.00	65.54	63.49	63.99
3907	NASDAQ	BOOM	Fri, Nov 30, 2007	65.51	66.30	62.19	63.47
3906	NASDAQ	BOOM	Thu, Nov 29, 2007	63.83	64.64	62.71	64.33
3905	NASDAQ	BOOM	Wed, Nov 28, 2007	61.12	64.34	59.81	64.29
3904	NASDAQ	BOOM	Tue, Nov 27, 2007	61.97	63.00	58.82	60.21
3903	NASDAQ	BOOM	Mon, Nov 26, 2007	58.00	62.62	58.00	61.05
3902	NASDAQ	BOOM	Fri, Nov 23, 2007	56.80	57.65	56.00	57.54
3901	NASDAQ	BOOM	Wed, Nov 21, 2007	54.65	56.94	54.07	55.83
3900	NASDAQ	BOOM	Tue, Nov 20, 2007	54.41	57.70	54.28	55.19
3899	NASDAQ	BOOM	Mon, Nov 19, 2007	54.82	54.93	53.40	54.20
3898	NASDAQ	BOOM	Fri, Nov 16, 2007	52.47	55.01	52.47	54.80
3897	NASDAQ	BOOM	Thu, Nov 15, 2007	52.16	52.60	51.56	52.29
3896	NASDAQ	BOOM	Wed, Nov 14, 2007	53.01	53.78	51.97	52.57
3895	NASDAQ	BOOM	Tue, Nov 13, 2007	50.35	52.55	50.34	52.12
3894	NASDAQ	BOOM	Mon, Nov 12, 2007	52.70	53.75	49.29	49.87
3893	NASDAQ	BOOM	Fri, Nov 9, 2007	54.05	54.60	52.39	53.43
3892	NASDAQ	BOOM	Thu, Nov 8, 2007	56.04	57.35	54.13	54.91
3891	NASDAQ	BOOM	Wed, Nov 7, 2007	57.40	57.40	56.20	56.44
3890	NASDAQ	BOOM	Tue, Nov 6, 2007	54.81	58.13	54.67	57.70
3889	NASDAQ	BOOM	Mon, Nov 5, 2007	53.00	55.16	50.07	54.67
3888	NASDAQ	BOOM	Fri, Nov 2, 2007	55.50	55.50	53.56	54.53
3887	NASDAQ	BOOM	Thu, Nov 1, 2007	55.17	56.30	53.42	54.35
3886	NASDAQ	BOOM	Wed, Oct 31, 2007	54.48	55.17	54.20	55.02
3885	NASDAQ	BOOM	Tue, Oct 30, 2007	53.49	54.43	53.29	53.50
3884	NASDAQ	BOOM	Mon, Oct 29, 2007	52.41	54.50	52.18	53.75
3883	NASDAQ	BOOM	Fri, Oct 26, 2007	51.63	52.95	50.16	51.84
3882	NASDAQ	BOOM	Thu, Oct 25, 2007	48.60	48.81	46.80	47.17
3881	NASDAQ	BOOM	Wed, Oct 24, 2007	48.97	49.00	47.20	48.59
3880	NASDAQ	BOOM	Tue, Oct 23, 2007	46.68	49.13	46.68	49.10
3879	NASDAQ	BOOM	Mon, Oct 22, 2007	46.60	46.71	44.72	46.50
3878	NASDAQ	BOOM	Fri, Oct 19, 2007	49.06	49.10	47.31	47.66
3877	NASDAQ	BOOM	Thu, Oct 18, 2007	48.89	49.23	48.26	49.18
3876	NASDAQ	BOOM	Wed, Oct 17, 2007	49.20	49.37	47.53	49.09
3875	NASDAQ	BOOM	Tue, Oct 16, 2007	49.04	49.45	48.09	48.90
3874	NASDAQ	BOOM	Mon, Oct 15, 2007	49.02	49.90	48.75	49.40
3873	NASDAQ	BOOM	Fri, Oct 12, 2007	48.10	49.50	47.67	49.14
3872	NASDAQ	BOOM	Thu, Oct 11, 2007	51.21	51.23	46.25	47.84
3871	NASDAQ	BOOM	Wed, Oct 10, 2007	51.85	52.54	49.35	50.31
3870	NASDAQ	BOOM	Tue, Oct 9, 2007	53.00	53.85	51.71	53.30
3869	NASDAQ	BOOM	Mon, Oct 8, 2007	49.40	52.80	48.98	52.62
3868	NASDAQ	BOOM	Fri, Oct 5, 2007	49.23	49.56	48.75	49.31
3867	NASDAQ	BOOM	Thu, Oct 4, 2007	49.44	49.44	48.25	48.63
3866	NASDAQ	BOOM	Wed, Oct 3, 2007	48.84	49.38	48.07	49.32
3865	NASDAQ	BOOM	Tue, Oct 2, 2007	49.25	49.55	47.80	49.35
3864	NASDAQ	BOOM	Mon, Oct 1, 2007	48.06	49.49	47.92	49.18
3863	NASDAQ	BOOM	Fri, Sep 28, 2007	48.46	48.46	47.76	47.89
3862	NASDAQ	BOOM	Thu, Sep 27, 2007	47.44	48.47	47.27	48.19
3861	NASDAQ	BOOM	Wed, Sep 26, 2007	48.00	48.24	46.77	47.13
3860	NASDAQ	BOOM	Tue, Sep 25, 2007	46.54	47.78	46.54	47.71
3859	NASDAQ	BOOM	Mon, Sep 24, 2007	46.73	47.70	46.45	46.93
3858	NASDAQ	BOOM	Fri, Sep 21, 2007	46.44	46.99	46.38	46.45
3857	NASDAQ	BOOM	Thu, Sep 20, 2007	46.12	46.86	45.53	46.34
3856	NASDAQ	BOOM	Wed, Sep 19, 2007	46.71	47.73	45.45	46.25
3855	NASDAQ	BOOM	Tue, Sep 18, 2007	44.53	46.57	43.75	46.42
3854	NASDAQ	BOOM	Mon, Sep 17, 2007	45.99	45.99	44.05	44.20
3853	NASDAQ	BOOM	Fri, Sep 14, 2007	44.25	45.94	43.65	45.46
3852	NASDAQ	BOOM	Thu, Sep 13, 2007	44.53	45.35	44.06	44.53
3851	NASDAQ	BOOM	Wed, Sep 12, 2007	44.16	44.83	43.93	44.30
3850	NASDAQ	BOOM	Tue, Sep 11, 2007	42.83	44.49	42.58	44.25
3849	NASDAQ	BOOM	Mon, Sep 10, 2007	42.95	43.35	41.68	42.44
3848	NASDAQ	BOOM	Fri, Sep 7, 2007	43.50	43.76	42.06	42.85
3847	NASDAQ	BOOM	Thu, Sep 6, 2007	44.68	45.55	44.06	44.21
3846	NASDAQ	BOOM	Wed, Sep 5, 2007	44.50	44.94	44.01	44.37
3845	NASDAQ	BOOM	Tue, Sep 4, 2007	43.00	44.99	43.00	44.64
3844	NASDAQ	BOOM	Fri, Aug 31, 2007	43.11	43.87	42.75	42.99
3843	NASDAQ	BOOM	Thu, Aug 30, 2007	41.88	43.57	41.52	42.91
3842	NASDAQ	BOOM	Wed, Aug 29, 2007	41.91	42.39	41.25	42.22
3841	NASDAQ	BOOM	Tue, Aug 28, 2007	42.94	42.99	41.64	41.76
3840	NASDAQ	BOOM	Mon, Aug 27, 2007	43.98	44.34	42.80	43.28
3839	NASDAQ	BOOM	Fri, Aug 24, 2007	43.34	44.57	43.02	44.22
3838	NASDAQ	BOOM	Thu, Aug 23, 2007	45.17	45.30	43.02	43.40
3837	NASDAQ	BOOM	Wed, Aug 22, 2007	45.00	45.21	44.11	44.77
3836	NASDAQ	BOOM	Tue, Aug 21, 2007	43.50	44.85	43.04	44.30
3835	NASDAQ	BOOM	Mon, Aug 20, 2007	43.13	43.85	42.08	43.33
3834	NASDAQ	BOOM	Fri, Aug 17, 2007	44.22	44.26	41.85	42.77
3833	NASDAQ	BOOM	Thu, Aug 16, 2007	40.00	42.85	39.03	42.32
3832	NASDAQ	BOOM	Wed, Aug 15, 2007	39.76	41.89	39.73	40.69
3831	NASDAQ	BOOM	Tue, Aug 14, 2007	43.15	43.55	39.79	39.79
3830	NASDAQ	BOOM	Mon, Aug 13, 2007	45.98	45.98	43.00	43.08
3829	NASDAQ	BOOM	Fri, Aug 10, 2007	47.00	47.79	42.30	43.82
3828	NASDAQ	BOOM	Thu, Aug 9, 2007	47.50	50.07	47.09	48.43
3827	NASDAQ	BOOM	Wed, Aug 8, 2007	44.50	49.28	44.39	48.48
3826	NASDAQ	BOOM	Tue, Aug 7, 2007	42.97	44.44	42.67	43.91
3825	NASDAQ	BOOM	Mon, Aug 6, 2007	43.02	43.16	41.10	43.04
3824	NASDAQ	BOOM	Fri, Aug 3, 2007	44.23	44.94	42.83	42.98
3823	NASDAQ	BOOM	Thu, Aug 2, 2007	44.43	44.63	43.10	44.43
3822	NASDAQ	BOOM	Wed, Aug 1, 2007	41.99	43.94	41.10	43.65
3821	NASDAQ	BOOM	Tue, Jul 31, 2007	44.29	44.85	42.03	42.07
3820	NASDAQ	BOOM	Mon, Jul 30, 2007	44.80	45.55	43.76	43.84
3819	NASDAQ	BOOM	Fri, Jul 27, 2007	39.63	44.84	39.62	44.25
3818	NASDAQ	BOOM	Thu, Jul 26, 2007	40.02	40.21	38.06	39.21
3817	NASDAQ	BOOM	Wed, Jul 25, 2007	39.68	40.94	39.36	40.12
3816	NASDAQ	BOOM	Tue, Jul 24, 2007	39.69	39.93	39.27	39.59
3815	NASDAQ	BOOM	Mon, Jul 23, 2007	39.46	40.27	39.30	39.84
3814	NASDAQ	BOOM	Fri, Jul 20, 2007	39.33	39.79	39.10	39.30
3813	NASDAQ	BOOM	Thu, Jul 19, 2007	39.79	39.87	39.02	39.46
3812	NASDAQ	BOOM	Wed, Jul 18, 2007	39.82	39.87	38.84	39.59
3811	NASDAQ	BOOM	Tue, Jul 17, 2007	39.44	40.26	39.40	39.97
3810	NASDAQ	BOOM	Mon, Jul 16, 2007	40.01	40.31	38.92	39.33
3809	NASDAQ	BOOM	Fri, Jul 13, 2007	39.80	40.24	39.36	40.05
3808	NASDAQ	BOOM	Thu, Jul 12, 2007	39.90	40.22	39.61	40.00
3807	NASDAQ	BOOM	Wed, Jul 11, 2007	38.54	39.74	38.50	39.65
3806	NASDAQ	BOOM	Tue, Jul 10, 2007	38.23	39.11	37.75	38.42
3805	NASDAQ	BOOM	Mon, Jul 9, 2007	38.96	39.45	38.10	38.59
3804	NASDAQ	BOOM	Fri, Jul 6, 2007	37.95	38.99	37.78	38.94
3803	NASDAQ	BOOM	Thu, Jul 5, 2007	38.60	38.61	37.60	38.22
3802	NASDAQ	BOOM	Tue, Jul 3, 2007	38.69	38.86	38.24	38.35
3801	NASDAQ	BOOM	Mon, Jul 2, 2007	37.50	38.69	37.50	38.59
3800	NASDAQ	BOOM	Fri, Jun 29, 2007	38.32	39.35	37.38	37.50
3799	NASDAQ	BOOM	Thu, Jun 28, 2007	37.50	38.50	37.15	38.42
3798	NASDAQ	BOOM	Wed, Jun 27, 2007	37.02	37.58	36.10	37.54
3797	NASDAQ	BOOM	Tue, Jun 26, 2007	37.30	37.47	36.61	37.02
3796	NASDAQ	BOOM	Mon, Jun 25, 2007	36.91	37.89	36.33	37.01
3795	NASDAQ	BOOM	Fri, Jun 22, 2007	36.79	36.98	36.21	36.69
3794	NASDAQ	BOOM	Thu, Jun 21, 2007	36.39	36.97	35.54	36.90
3793	NASDAQ	BOOM	Wed, Jun 20, 2007	37.28	38.00	36.47	36.47
3792	NASDAQ	BOOM	Tue, Jun 19, 2007	36.62	37.27	36.29	37.08
3791	NASDAQ	BOOM	Mon, Jun 18, 2007	37.20	37.22	36.15	36.62
3790	NASDAQ	BOOM	Fri, Jun 15, 2007	37.21	37.28	36.60	37.04
3789	NASDAQ	BOOM	Thu, Jun 14, 2007	35.81	36.39	35.75	36.04
3788	NASDAQ	BOOM	Wed, Jun 13, 2007	34.81	35.99	34.71	35.71
3787	NASDAQ	BOOM	Tue, Jun 12, 2007	35.36	35.39	34.56	34.75
3786	NASDAQ	BOOM	Mon, Jun 11, 2007	35.36	36.07	34.74	35.54
3785	NASDAQ	BOOM	Fri, Jun 8, 2007	34.62	35.66	34.10	35.50
3784	NASDAQ	BOOM	Thu, Jun 7, 2007	35.80	36.25	34.65	34.72
3783	NASDAQ	BOOM	Wed, Jun 6, 2007	36.80	36.80	35.50	35.92
3782	NASDAQ	BOOM	Tue, Jun 5, 2007	37.30	37.61	36.26	37.10
3781	NASDAQ	BOOM	Mon, Jun 4, 2007	36.88	37.40	36.71	37.26
3780	NASDAQ	BOOM	Fri, Jun 1, 2007	36.50	36.98	36.41	36.75
3779	NASDAQ	BOOM	Thu, May 31, 2007	35.46	36.25	35.31	36.25
3778	NASDAQ	BOOM	Wed, May 30, 2007	34.63	35.49	34.14	35.49
3777	NASDAQ	BOOM	Tue, May 29, 2007	34.45	35.05	34.45	35.05
3776	NASDAQ	BOOM	Fri, May 25, 2007	34.30	34.78	34.06	34.49
3775	NASDAQ	BOOM	Thu, May 24, 2007	35.19	36.08	34.10	34.29
3774	NASDAQ	BOOM	Wed, May 23, 2007	35.50	36.24	35.00	35.19
3773	NASDAQ	BOOM	Tue, May 22, 2007	34.95	35.23	34.39	35.13
3772	NASDAQ	BOOM	Mon, May 21, 2007	34.00	35.15	34.00	34.95
3771	NASDAQ	BOOM	Fri, May 18, 2007	34.54	34.54	33.88	33.94
3770	NASDAQ	BOOM	Thu, May 17, 2007	34.58	34.75	34.00	34.37
3769	NASDAQ	BOOM	Wed, May 16, 2007	34.61	35.09	33.87	34.71
3768	NASDAQ	BOOM	Tue, May 15, 2007	35.98	36.20	34.43	34.51
3767	NASDAQ	BOOM	Mon, May 14, 2007	35.70	36.32	35.58	35.77
3766	NASDAQ	BOOM	Fri, May 11, 2007	34.74	35.71	34.60	35.58
3765	NASDAQ	BOOM	Thu, May 10, 2007	36.00	36.18	34.92	34.98
3764	NASDAQ	BOOM	Wed, May 9, 2007	35.10	36.45	34.58	36.30
3763	NASDAQ	BOOM	Tue, May 8, 2007	34.72	35.25	34.69	35.22
3762	NASDAQ	BOOM	Mon, May 7, 2007	34.04	35.09	34.00	34.86
3761	NASDAQ	BOOM	Fri, May 4, 2007	34.07	34.46	33.64	34.10
3760	NASDAQ	BOOM	Thu, May 3, 2007	33.22	34.42	33.09	34.00
3759	NASDAQ	BOOM	Wed, May 2, 2007	33.00	33.72	32.63	33.31
3758	NASDAQ	BOOM	Tue, May 1, 2007	33.03	33.16	32.25	32.87
3757	NASDAQ	BOOM	Mon, Apr 30, 2007	34.30	34.37	33.00	33.04
3756	NASDAQ	BOOM	Fri, Apr 27, 2007	34.36	35.40	33.14	34.40
3755	NASDAQ	BOOM	Thu, Apr 26, 2007	36.47	37.23	36.00	37.12
3754	NASDAQ	BOOM	Wed, Apr 25, 2007	35.80	36.57	35.80	36.33
3753	NASDAQ	BOOM	Tue, Apr 24, 2007	36.00	36.10	35.61	35.86
3752	NASDAQ	BOOM	Mon, Apr 23, 2007	35.06	36.07	34.75	35.85
3751	NASDAQ	BOOM	Fri, Apr 20, 2007	34.84	35.17	34.40	35.07
3750	NASDAQ	BOOM	Thu, Apr 19, 2007	34.15	34.73	33.21	34.56
3749	NASDAQ	BOOM	Wed, Apr 18, 2007	34.31	34.95	34.05	34.62
3748	NASDAQ	BOOM	Tue, Apr 17, 2007	34.74	34.79	34.34	34.69
3747	NASDAQ	BOOM	Mon, Apr 16, 2007	34.00	35.00	34.00	34.80
3746	NASDAQ	BOOM	Fri, Apr 13, 2007	33.56	33.99	33.33	33.93
3745	NASDAQ	BOOM	Thu, Apr 12, 2007	32.24	33.47	32.19	33.44
3744	NASDAQ	BOOM	Wed, Apr 11, 2007	32.80	33.25	32.23	32.38
3743	NASDAQ	BOOM	Tue, Apr 10, 2007	33.61	33.67	32.82	32.89
3742	NASDAQ	BOOM	Mon, Apr 9, 2007	33.15	33.82	33.15	33.50
3741	NASDAQ	BOOM	Thu, Apr 5, 2007	33.68	33.68	32.87	33.08
3740	NASDAQ	BOOM	Wed, Apr 4, 2007	33.89	33.91	33.10	33.50
3739	NASDAQ	BOOM	Tue, Apr 3, 2007	33.06	33.99	33.00	33.89
3738	NASDAQ	BOOM	Mon, Apr 2, 2007	33.00	33.30	32.27	33.05
3737	NASDAQ	BOOM	Fri, Mar 30, 2007	34.00	34.04	32.44	32.72
3736	NASDAQ	BOOM	Thu, Mar 29, 2007	33.18	34.00	32.95	33.91
3735	NASDAQ	BOOM	Wed, Mar 28, 2007	32.55	33.25	32.51	32.87
3734	NASDAQ	BOOM	Tue, Mar 27, 2007	32.70	32.92	32.35	32.70
3733	NASDAQ	BOOM	Mon, Mar 26, 2007	31.85	32.78	31.85	32.75
3732	NASDAQ	BOOM	Fri, Mar 23, 2007	30.97	31.89	30.97	31.69
3731	NASDAQ	BOOM	Thu, Mar 22, 2007	31.50	31.56	30.71	30.97
3730	NASDAQ	BOOM	Wed, Mar 21, 2007	30.61	31.31	30.61	31.28
3729	NASDAQ	BOOM	Tue, Mar 20, 2007	30.60	30.97	30.40	30.64
3728	NASDAQ	BOOM	Mon, Mar 19, 2007	30.48	30.86	30.40	30.73
3727	NASDAQ	BOOM	Fri, Mar 16, 2007	30.71	30.95	30.07	30.34
3726	NASDAQ	BOOM	Thu, Mar 15, 2007	29.98	30.73	29.98	30.72
3725	NASDAQ	BOOM	Wed, Mar 14, 2007	29.58	30.17	29.04	30.11
3724	NASDAQ	BOOM	Tue, Mar 13, 2007	30.50	30.87	29.60	29.74
3723	NASDAQ	BOOM	Mon, Mar 12, 2007	30.89	30.92	30.25	30.74
3722	NASDAQ	BOOM	Fri, Mar 9, 2007	31.00	31.36	30.39	30.67
3721	NASDAQ	BOOM	Thu, Mar 8, 2007	30.44	30.96	30.40	30.83
3720	NASDAQ	BOOM	Wed, Mar 7, 2007	30.30	30.65	29.85	30.11
3719	NASDAQ	BOOM	Tue, Mar 6, 2007	30.20	30.47	29.80	30.36
3718	NASDAQ	BOOM	Mon, Mar 5, 2007	29.20	30.09	28.42	29.57
3717	NASDAQ	BOOM	Fri, Mar 2, 2007	30.73	30.74	29.61	29.65
3716	NASDAQ	BOOM	Thu, Mar 1, 2007	30.46	31.57	29.48	30.96
3715	NASDAQ	BOOM	Wed, Feb 28, 2007	31.37	31.55	30.54	31.27
3714	NASDAQ	BOOM	Tue, Feb 27, 2007	31.55	32.20	30.60	31.01
3713	NASDAQ	BOOM	Mon, Feb 26, 2007	35.34	35.41	32.50	32.55
3712	NASDAQ	BOOM	Fri, Feb 23, 2007	35.20	35.90	34.60	35.05
3711	NASDAQ	BOOM	Thu, Feb 22, 2007	34.09	34.75	33.50	34.49
3710	NASDAQ	BOOM	Wed, Feb 21, 2007	33.97	34.15	33.25	33.88
3709	NASDAQ	BOOM	Tue, Feb 20, 2007	32.93	34.04	32.83	33.85
3708	NASDAQ	BOOM	Fri, Feb 16, 2007	32.62	33.00	32.29	32.95
3707	NASDAQ	BOOM	Thu, Feb 15, 2007	32.01	32.91	32.00	32.62
3706	NASDAQ	BOOM	Wed, Feb 14, 2007	31.30	32.19	30.93	32.06
3705	NASDAQ	BOOM	Tue, Feb 13, 2007	30.69	31.43	30.63	31.28
3704	NASDAQ	BOOM	Mon, Feb 12, 2007	31.02	31.15	30.63	30.75
3703	NASDAQ	BOOM	Fri, Feb 9, 2007	31.70	31.99	30.90	31.00
3702	NASDAQ	BOOM	Thu, Feb 8, 2007	31.12	31.62	30.85	31.55
3701	NASDAQ	BOOM	Wed, Feb 7, 2007	32.03	32.20	31.07	31.08
3700	NASDAQ	BOOM	Tue, Feb 6, 2007	31.35	32.28	31.35	31.89
3699	NASDAQ	BOOM	Mon, Feb 5, 2007	31.11	31.92	31.11	31.31
3698	NASDAQ	BOOM	Fri, Feb 2, 2007	31.20	31.44	30.74	31.21
3697	NASDAQ	BOOM	Thu, Feb 1, 2007	29.77	31.50	29.77	31.44
3696	NASDAQ	BOOM	Wed, Jan 31, 2007	28.59	29.88	28.33	29.54
3695	NASDAQ	BOOM	Tue, Jan 30, 2007	28.46	28.88	28.33	28.56
3694	NASDAQ	BOOM	Mon, Jan 29, 2007	27.75	28.55	27.53	28.30
3693	NASDAQ	BOOM	Fri, Jan 26, 2007	27.22	27.71	27.22	27.66
3692	NASDAQ	BOOM	Thu, Jan 25, 2007	28.00	28.08	27.14	27.35
3691	NASDAQ	BOOM	Wed, Jan 24, 2007	27.95	27.97	27.36	27.92
3690	NASDAQ	BOOM	Tue, Jan 23, 2007	26.93	28.00	26.93	27.72
3689	NASDAQ	BOOM	Mon, Jan 22, 2007	27.35	27.35	26.79	26.91
3688	NASDAQ	BOOM	Fri, Jan 19, 2007	26.85	27.39	26.64	27.35
3687	NASDAQ	BOOM	Thu, Jan 18, 2007	27.30	27.39	26.79	26.92
3686	NASDAQ	BOOM	Wed, Jan 17, 2007	26.69	27.39	26.69	27.28
3685	NASDAQ	BOOM	Tue, Jan 16, 2007	26.90	27.22	26.52	26.79
3684	NASDAQ	BOOM	Fri, Jan 12, 2007	26.62	26.96	26.58	26.89
3683	NASDAQ	BOOM	Thu, Jan 11, 2007	26.24	26.95	26.24	26.74
3682	NASDAQ	BOOM	Wed, Jan 10, 2007	25.75	26.39	25.61	26.24
3681	NASDAQ	BOOM	Tue, Jan 9, 2007	26.70	26.74	25.56	25.84
3680	NASDAQ	BOOM	Mon, Jan 8, 2007	26.79	27.00	26.28	26.49
3679	NASDAQ	BOOM	Fri, Jan 5, 2007	27.71	27.71	26.71	26.77
3678	NASDAQ	BOOM	Thu, Jan 4, 2007	28.65	29.19	27.62	27.76
3677	NASDAQ	BOOM	Wed, Jan 3, 2007	28.26	28.32	26.56	26.90
3676	NASDAQ	BOOM	Fri, Dec 29, 2006	28.46	28.63	28.04	28.10
3675	NASDAQ	BOOM	Thu, Dec 28, 2006	28.91	28.99	28.30	28.56
3674	NASDAQ	BOOM	Wed, Dec 27, 2006	28.03	29.07	28.03	29.04
3673	NASDAQ	BOOM	Tue, Dec 26, 2006	27.89	28.33	27.76	28.09
3672	NASDAQ	BOOM	Fri, Dec 22, 2006	28.01	28.15	27.67	27.89
3671	NASDAQ	BOOM	Thu, Dec 21, 2006	28.37	28.67	27.85	28.10
3670	NASDAQ	BOOM	Wed, Dec 20, 2006	28.56	29.45	28.33	28.40
3669	NASDAQ	BOOM	Tue, Dec 19, 2006	28.02	28.62	28.02	28.56
3668	NASDAQ	BOOM	Mon, Dec 18, 2006	28.93	29.00	28.03	28.28
3667	NASDAQ	BOOM	Fri, Dec 15, 2006	28.71	29.18	28.65	28.93
3666	NASDAQ	BOOM	Thu, Dec 14, 2006	28.49	28.98	28.33	28.70
3665	NASDAQ	BOOM	Wed, Dec 13, 2006	28.47	28.47	28.00	28.38
3664	NASDAQ	BOOM	Tue, Dec 12, 2006	28.69	29.10	28.25	28.35
3663	NASDAQ	BOOM	Mon, Dec 11, 2006	29.40	29.82	28.60	28.92
3662	NASDAQ	BOOM	Fri, Dec 8, 2006	29.40	29.76	29.26	29.54
3661	NASDAQ	BOOM	Thu, Dec 7, 2006	29.15	29.66	29.15	29.41
3660	NASDAQ	BOOM	Wed, Dec 6, 2006	28.68	29.30	28.68	29.26
3659	NASDAQ	BOOM	Tue, Dec 5, 2006	28.87	29.23	28.73	28.79
3658	NASDAQ	BOOM	Mon, Dec 4, 2006	27.89	29.04	27.75	28.82
3657	NASDAQ	BOOM	Fri, Dec 1, 2006	28.79	29.00	27.55	28.35
3656	NASDAQ	BOOM	Thu, Nov 30, 2006	29.03	29.20	28.60	28.80
3655	NASDAQ	BOOM	Wed, Nov 29, 2006	29.32	29.50	28.88	29.00
3654	NASDAQ	BOOM	Tue, Nov 28, 2006	29.06	29.56	28.72	29.21
3653	NASDAQ	BOOM	Mon, Nov 27, 2006	30.09	30.26	29.01	29.22
3652	NASDAQ	BOOM	Fri, Nov 24, 2006	30.15	30.25	29.99	30.20
3651	NASDAQ	BOOM	Wed, Nov 22, 2006	30.26	30.36	29.98	30.25
3650	NASDAQ	BOOM	Tue, Nov 21, 2006	29.83	30.47	29.74	30.27
3649	NASDAQ	BOOM	Mon, Nov 20, 2006	30.10	30.53	29.75	29.89
3648	NASDAQ	BOOM	Fri, Nov 17, 2006	29.60	30.17	29.47	30.06
3647	NASDAQ	BOOM	Thu, Nov 16, 2006	30.25	30.48	29.56	29.66
3646	NASDAQ	BOOM	Wed, Nov 15, 2006	30.08	30.58	29.91	30.07
3645	NASDAQ	BOOM	Tue, Nov 14, 2006	30.10	30.30	29.70	30.17
3644	NASDAQ	BOOM	Mon, Nov 13, 2006	30.00	30.29	29.87	30.18
3643	NASDAQ	BOOM	Fri, Nov 10, 2006	29.91	30.32	29.60	30.13
3642	NASDAQ	BOOM	Thu, Nov 9, 2006	30.41	30.55	29.76	30.08
3641	NASDAQ	BOOM	Wed, Nov 8, 2006	29.08	30.79	29.08	30.43
3640	NASDAQ	BOOM	Tue, Nov 7, 2006	28.97	29.95	28.77	29.74
3639	NASDAQ	BOOM	Mon, Nov 6, 2006	30.18	30.50	30.00	30.21
3638	NASDAQ	BOOM	Fri, Nov 3, 2006	29.91	30.64	29.69	29.99
3637	NASDAQ	BOOM	Thu, Nov 2, 2006	29.50	30.65	28.90	30.04
3636	NASDAQ	BOOM	Wed, Nov 1, 2006	32.67	32.67	31.75	32.00
3635	NASDAQ	BOOM	Tue, Oct 31, 2006	32.76	32.97	32.06	32.24
3634	NASDAQ	BOOM	Mon, Oct 30, 2006	32.40	33.00	32.15	32.57
3633	NASDAQ	BOOM	Fri, Oct 27, 2006	32.69	33.69	32.25	32.50
3632	NASDAQ	BOOM	Thu, Oct 26, 2006	31.87	33.01	31.84	32.98
3631	NASDAQ	BOOM	Wed, Oct 25, 2006	31.65	31.97	31.05	31.67
3630	NASDAQ	BOOM	Tue, Oct 24, 2006	30.80	31.80	30.68	31.39
3629	NASDAQ	BOOM	Mon, Oct 23, 2006	30.83	31.48	30.22	30.90
3628	NASDAQ	BOOM	Fri, Oct 20, 2006	31.82	31.83	30.75	30.93
3627	NASDAQ	BOOM	Thu, Oct 19, 2006	31.42	32.13	31.19	31.72
3626	NASDAQ	BOOM	Wed, Oct 18, 2006	31.88	32.65	31.17	31.45
3625	NASDAQ	BOOM	Tue, Oct 17, 2006	32.00	32.12	31.03	31.60
3624	NASDAQ	BOOM	Mon, Oct 16, 2006	31.46	32.45	31.42	32.13
3623	NASDAQ	BOOM	Fri, Oct 13, 2006	30.94	31.95	30.78	31.37
3622	NASDAQ	BOOM	Thu, Oct 12, 2006	30.24	30.97	30.24	30.90
3621	NASDAQ	BOOM	Wed, Oct 11, 2006	30.75	30.76	29.96	30.24
3620	NASDAQ	BOOM	Tue, Oct 10, 2006	30.72	31.10	30.42	30.77
3619	NASDAQ	BOOM	Mon, Oct 9, 2006	30.28	31.20	30.08	30.55
3618	NASDAQ	BOOM	Fri, Oct 6, 2006	29.49	30.65	29.12	30.43
3617	NASDAQ	BOOM	Thu, Oct 5, 2006	29.32	30.24	29.10	29.49
3616	NASDAQ	BOOM	Wed, Oct 4, 2006	30.54	30.54	28.59	29.41
3615	NASDAQ	BOOM	Tue, Oct 3, 2006	31.60	31.64	30.42	30.57
3614	NASDAQ	BOOM	Mon, Oct 2, 2006	32.25	32.45	31.50	31.86
3613	NASDAQ	BOOM	Fri, Sep 29, 2006	32.74	33.11	32.40	32.42
3612	NASDAQ	BOOM	Thu, Sep 28, 2006	33.22	33.69	32.60	32.82
3611	NASDAQ	BOOM	Wed, Sep 27, 2006	33.75	33.97	33.09	33.29
3610	NASDAQ	BOOM	Tue, Sep 26, 2006	32.41	33.99	32.37	33.74
3609	NASDAQ	BOOM	Mon, Sep 25, 2006	32.85	33.13	31.33	32.53
3608	NASDAQ	BOOM	Fri, Sep 22, 2006	34.23	34.25	32.42	32.83
3607	NASDAQ	BOOM	Thu, Sep 21, 2006	35.10	35.72	34.30	34.39
3606	NASDAQ	BOOM	Wed, Sep 20, 2006	35.52	35.98	34.81	35.11
3605	NASDAQ	BOOM	Tue, Sep 19, 2006	35.91	36.53	34.65	35.31
3604	NASDAQ	BOOM	Mon, Sep 18, 2006	35.14	36.00	35.00	35.64
3603	NASDAQ	BOOM	Fri, Sep 15, 2006	36.49	36.50	34.77	35.10
3602	NASDAQ	BOOM	Thu, Sep 14, 2006	36.01	36.84	35.70	36.08
3601	NASDAQ	BOOM	Wed, Sep 13, 2006	35.65	36.50	35.39	35.99
3600	NASDAQ	BOOM	Tue, Sep 12, 2006	34.68	36.10	34.50	35.58
3599	NASDAQ	BOOM	Mon, Sep 11, 2006	35.07	35.08	33.25	33.57
3598	NASDAQ	BOOM	Fri, Sep 8, 2006	35.75	36.22	34.90	35.34
3597	NASDAQ	BOOM	Thu, Sep 7, 2006	36.90	36.91	35.38	35.68
3596	NASDAQ	BOOM	Wed, Sep 6, 2006	37.21	37.84	36.78	37.31
3595	NASDAQ	BOOM	Tue, Sep 5, 2006	36.58	37.49	35.80	37.36
3594	NASDAQ	BOOM	Fri, Sep 1, 2006	36.53	36.83	35.60	36.13
3593	NASDAQ	BOOM	Thu, Aug 31, 2006	36.57	37.15	36.10	36.57
3592	NASDAQ	BOOM	Wed, Aug 30, 2006	34.93	36.68	34.93	36.42
3591	NASDAQ	BOOM	Tue, Aug 29, 2006	34.37	34.89	33.60	34.81
3590	NASDAQ	BOOM	Mon, Aug 28, 2006	33.45	34.25	33.27	34.03
3589	NASDAQ	BOOM	Fri, Aug 25, 2006	32.60	33.57	32.60	33.38
3588	NASDAQ	BOOM	Thu, Aug 24, 2006	33.00	33.38	32.59	32.88
3587	NASDAQ	BOOM	Wed, Aug 23, 2006	33.50	33.80	32.57	32.94
3586	NASDAQ	BOOM	Tue, Aug 22, 2006	32.12	33.80	31.83	33.56
3585	NASDAQ	BOOM	Mon, Aug 21, 2006	32.00	32.00	31.13	31.44
3584	NASDAQ	BOOM	Fri, Aug 18, 2006	31.85	32.28	31.15	32.00
3583	NASDAQ	BOOM	Thu, Aug 17, 2006	32.20	32.45	31.40	31.89
3582	NASDAQ	BOOM	Wed, Aug 16, 2006	31.67	32.15	31.19	32.00
3581	NASDAQ	BOOM	Tue, Aug 15, 2006	30.95	31.45	30.37	31.34
3580	NASDAQ	BOOM	Mon, Aug 14, 2006	31.45	31.45	30.30	30.34
3579	NASDAQ	BOOM	Fri, Aug 11, 2006	31.35	31.61	30.75	30.90
3578	NASDAQ	BOOM	Thu, Aug 10, 2006	31.51	31.55	30.25	31.27
3577	NASDAQ	BOOM	Wed, Aug 9, 2006	32.72	33.00	31.65	31.76
3576	NASDAQ	BOOM	Tue, Aug 8, 2006	33.49	33.49	32.07	32.37
3575	NASDAQ	BOOM	Mon, Aug 7, 2006	32.70	33.64	32.14	33.16
3574	NASDAQ	BOOM	Fri, Aug 4, 2006	35.00	35.05	32.37	32.91
3573	NASDAQ	BOOM	Thu, Aug 3, 2006	31.50	35.40	31.19	33.07
3572	NASDAQ	BOOM	Wed, Aug 2, 2006	30.32	31.99	30.25	31.82
3571	NASDAQ	BOOM	Tue, Aug 1, 2006	30.51	30.59	29.86	29.99
3570	NASDAQ	BOOM	Mon, Jul 31, 2006	30.54	30.99	30.05	30.76
3569	NASDAQ	BOOM	Fri, Jul 28, 2006	29.99	30.83	29.75	30.65
3568	NASDAQ	BOOM	Thu, Jul 27, 2006	30.35	31.15	29.60	29.70
3567	NASDAQ	BOOM	Wed, Jul 26, 2006	30.89	30.91	29.99	30.30
3566	NASDAQ	BOOM	Tue, Jul 25, 2006	30.30	31.20	29.86	30.78
3565	NASDAQ	BOOM	Mon, Jul 24, 2006	29.52	30.73	29.34	30.30
3564	NASDAQ	BOOM	Fri, Jul 21, 2006	29.70	29.90	28.15	29.15
3563	NASDAQ	BOOM	Thu, Jul 20, 2006	31.85	32.24	29.62	29.70
3562	NASDAQ	BOOM	Wed, Jul 19, 2006	30.01	31.87	30.00	31.67
3561	NASDAQ	BOOM	Tue, Jul 18, 2006	30.00	30.49	29.11	29.94
3560	NASDAQ	BOOM	Mon, Jul 17, 2006	30.36	30.98	29.50	29.68
3559	NASDAQ	BOOM	Fri, Jul 14, 2006	32.04	32.51	29.68	30.58
3558	NASDAQ	BOOM	Thu, Jul 13, 2006	33.24	33.33	31.75	31.97
3557	NASDAQ	BOOM	Wed, Jul 12, 2006	32.83	34.85	32.82	33.50
3556	NASDAQ	BOOM	Tue, Jul 11, 2006	32.35	32.58	30.69	32.50
3555	NASDAQ	BOOM	Mon, Jul 10, 2006	33.13	33.57	32.25	32.57
3554	NASDAQ	BOOM	Fri, Jul 7, 2006	33.40	33.99	32.80	33.13
3553	NASDAQ	BOOM	Thu, Jul 6, 2006	33.42	34.25	33.25	33.60
3552	NASDAQ	BOOM	Wed, Jul 5, 2006	34.26	34.26	32.81	33.37
3551	NASDAQ	BOOM	Mon, Jul 3, 2006	33.71	34.65	33.71	34.45
3550	NASDAQ	BOOM	Fri, Jun 30, 2006	33.40	34.19	32.76	33.73
3549	NASDAQ	BOOM	Thu, Jun 29, 2006	31.00	33.35	30.88	33.23
3548	NASDAQ	BOOM	Wed, Jun 28, 2006	31.00	31.24	30.25	30.92
3547	NASDAQ	BOOM	Tue, Jun 27, 2006	31.90	32.44	30.67	31.00
3546	NASDAQ	BOOM	Mon, Jun 26, 2006	32.54	32.87	31.75	32.00
3545	NASDAQ	BOOM	Fri, Jun 23, 2006	32.03	33.00	31.82	32.50
3544	NASDAQ	BOOM	Thu, Jun 22, 2006	31.00	32.00	30.56	31.94
3543	NASDAQ	BOOM	Wed, Jun 21, 2006	30.09	31.32	30.04	31.15
3542	NASDAQ	BOOM	Tue, Jun 20, 2006	29.97	30.83	29.72	30.01
3541	NASDAQ	BOOM	Mon, Jun 19, 2006	31.50	31.90	29.69	29.85
3540	NASDAQ	BOOM	Fri, Jun 16, 2006	31.30	31.47	30.35	31.15
3539	NASDAQ	BOOM	Thu, Jun 15, 2006	29.54	31.50	29.52	31.38
3538	NASDAQ	BOOM	Wed, Jun 14, 2006	28.46	29.45	28.45	29.23
3537	NASDAQ	BOOM	Tue, Jun 13, 2006	28.55	29.46	28.34	28.51
3536	NASDAQ	BOOM	Mon, Jun 12, 2006	30.10	30.50	28.72	28.75
3535	NASDAQ	BOOM	Fri, Jun 9, 2006	31.60	31.87	30.05	30.33
3534	NASDAQ	BOOM	Thu, Jun 8, 2006	30.65	31.50	28.77	30.90
3533	NASDAQ	BOOM	Wed, Jun 7, 2006	32.03	32.48	30.00	31.13
3532	NASDAQ	BOOM	Tue, Jun 6, 2006	32.97	33.38	31.13	32.14
3531	NASDAQ	BOOM	Mon, Jun 5, 2006	33.57	34.62	32.25	32.52
3530	NASDAQ	BOOM	Fri, Jun 2, 2006	31.07	33.39	30.70	33.27
3529	NASDAQ	BOOM	Thu, Jun 1, 2006	28.25	28.47	27.27	28.21
3528	NASDAQ	BOOM	Wed, May 31, 2006	28.27	28.62	27.55	27.87
3527	NASDAQ	BOOM	Tue, May 30, 2006	28.75	28.82	28.05	28.23
3526	NASDAQ	BOOM	Fri, May 26, 2006	29.20	29.35	28.35	29.05
3525	NASDAQ	BOOM	Thu, May 25, 2006	28.90	29.30	27.90	28.98
3524	NASDAQ	BOOM	Wed, May 24, 2006	29.02	29.94	27.10	27.97
3523	NASDAQ	BOOM	Tue, May 23, 2006	27.52	28.99	26.92	26.99
3522	NASDAQ	BOOM	Mon, May 22, 2006	26.75	27.39	25.05	26.64
3521	NASDAQ	BOOM	Fri, May 19, 2006	29.29	29.41	26.17	27.68
3520	NASDAQ	BOOM	Thu, May 18, 2006	30.38	31.30	28.80	29.04
3519	NASDAQ	BOOM	Wed, May 17, 2006	30.50	31.66	29.69	30.15
3518	NASDAQ	BOOM	Tue, May 16, 2006	30.40	31.68	30.15	30.90
3517	NASDAQ	BOOM	Mon, May 15, 2006	33.30	33.39	29.50	30.30
3516	NASDAQ	BOOM	Fri, May 12, 2006	35.13	35.20	32.49	33.40
3515	NASDAQ	BOOM	Thu, May 11, 2006	36.49	37.56	35.11	35.33
3514	NASDAQ	BOOM	Wed, May 10, 2006	36.31	36.99	35.85	36.20
3513	NASDAQ	BOOM	Tue, May 9, 2006	36.91	36.91	34.68	35.77
3512	NASDAQ	BOOM	Mon, May 8, 2006	38.62	38.62	36.91	37.12
3511	NASDAQ	BOOM	Fri, May 5, 2006	39.55	39.75	38.59	38.66
3510	NASDAQ	BOOM	Thu, May 4, 2006	38.02	39.00	37.54	39.00
3509	NASDAQ	BOOM	Wed, May 3, 2006	37.88	37.88	36.25	37.56
3508	NASDAQ	BOOM	Tue, May 2, 2006	38.40	38.74	37.28	37.98
3507	NASDAQ	BOOM	Mon, May 1, 2006	39.18	39.30	37.88	38.17
3506	NASDAQ	BOOM	Fri, Apr 28, 2006	37.68	38.80	37.32	38.19
3505	NASDAQ	BOOM	Thu, Apr 27, 2006	40.40	40.60	36.30	37.15
3504	NASDAQ	BOOM	Wed, Apr 26, 2006	41.59	43.20	41.59	42.94
3503	NASDAQ	BOOM	Tue, Apr 25, 2006	41.00	41.85	40.80	41.23
3502	NASDAQ	BOOM	Mon, Apr 24, 2006	39.63	41.57	39.01	40.76
3501	NASDAQ	BOOM	Fri, Apr 21, 2006	38.90	40.47	38.69	39.63
3500	NASDAQ	BOOM	Thu, Apr 20, 2006	39.96	40.88	38.19	39.00
3499	NASDAQ	BOOM	Wed, Apr 19, 2006	39.70	39.99	38.75	39.93
3498	NASDAQ	BOOM	Tue, Apr 18, 2006	38.53	39.80	38.38	39.42
3497	NASDAQ	BOOM	Mon, Apr 17, 2006	38.31	38.93	38.20	38.52
3496	NASDAQ	BOOM	Thu, Apr 13, 2006	37.71	38.22	37.29	37.97
3495	NASDAQ	BOOM	Wed, Apr 12, 2006	36.42	37.61	36.05	37.49
3494	NASDAQ	BOOM	Tue, Apr 11, 2006	38.41	38.77	36.00	36.64
3493	NASDAQ	BOOM	Mon, Apr 10, 2006	38.76	39.38	38.09	38.24
3492	NASDAQ	BOOM	Fri, Apr 7, 2006	40.00	40.47	37.71	38.39
3491	NASDAQ	BOOM	Thu, Apr 6, 2006	37.20	39.88	36.90	39.42
3490	NASDAQ	BOOM	Wed, Apr 5, 2006	37.21	37.47	36.90	37.16
3489	NASDAQ	BOOM	Tue, Apr 4, 2006	36.52	37.39	36.10	37.17
3488	NASDAQ	BOOM	Mon, Apr 3, 2006	35.66	37.00	35.64	36.52
3487	NASDAQ	BOOM	Fri, Mar 31, 2006	35.90	36.45	35.10	35.64
3486	NASDAQ	BOOM	Thu, Mar 30, 2006	35.65	36.20	35.33	35.77
3485	NASDAQ	BOOM	Wed, Mar 29, 2006	35.00	35.90	34.62	35.29
3484	NASDAQ	BOOM	Tue, Mar 28, 2006	35.29	36.18	34.36	34.86
3483	NASDAQ	BOOM	Mon, Mar 27, 2006	35.65	36.69	35.34	36.04
3482	NASDAQ	BOOM	Fri, Mar 24, 2006	34.50	35.91	34.30	35.48
3481	NASDAQ	BOOM	Thu, Mar 23, 2006	33.94	34.90	33.80	34.40
3480	NASDAQ	BOOM	Wed, Mar 22, 2006	32.50	34.25	32.50	34.15
3479	NASDAQ	BOOM	Tue, Mar 21, 2006	34.65	34.85	32.19	32.47
3478	NASDAQ	BOOM	Mon, Mar 20, 2006	34.83	35.10	34.25	34.49
3477	NASDAQ	BOOM	Fri, Mar 17, 2006	34.68	35.00	34.00	35.00
3476	NASDAQ	BOOM	Thu, Mar 16, 2006	33.79	35.20	33.76	34.34
3475	NASDAQ	BOOM	Wed, Mar 15, 2006	33.49	33.63	33.05	33.49
3474	NASDAQ	BOOM	Tue, Mar 14, 2006	31.46	33.31	31.27	32.94
3473	NASDAQ	BOOM	Mon, Mar 13, 2006	31.60	32.03	31.28	31.56
3472	NASDAQ	BOOM	Fri, Mar 10, 2006	31.37	31.90	30.60	31.60
3471	NASDAQ	BOOM	Thu, Mar 9, 2006	30.90	31.99	30.90	31.21
3470	NASDAQ	BOOM	Wed, Mar 8, 2006	31.50	31.50	29.92	30.87
3469	NASDAQ	BOOM	Tue, Mar 7, 2006	32.97	33.20	31.07	31.80
3468	NASDAQ	BOOM	Mon, Mar 6, 2006	32.68	33.68	32.22	32.95
3467	NASDAQ	BOOM	Fri, Mar 3, 2006	32.55	32.90	32.23	32.75
3466	NASDAQ	BOOM	Thu, Mar 2, 2006	32.05	33.40	31.95	32.80
3465	NASDAQ	BOOM	Wed, Mar 1, 2006	32.63	33.29	31.65	32.45
3464	NASDAQ	BOOM	Tue, Feb 28, 2006	34.09	34.60	31.60	32.70
3463	NASDAQ	BOOM	Mon, Feb 27, 2006	31.44	31.60	30.50	30.65
3462	NASDAQ	BOOM	Fri, Feb 24, 2006	31.51	31.67	30.25	31.38
3461	NASDAQ	BOOM	Thu, Feb 23, 2006	32.23	32.40	31.11	31.52
3460	NASDAQ	BOOM	Wed, Feb 22, 2006	32.37	32.84	31.40	31.96
3459	NASDAQ	BOOM	Tue, Feb 21, 2006	29.78	31.56	29.70	31.42
3458	NASDAQ	BOOM	Fri, Feb 17, 2006	29.70	29.95	29.01	29.55
3457	NASDAQ	BOOM	Thu, Feb 16, 2006	30.00	30.39	29.60	29.79
3456	NASDAQ	BOOM	Wed, Feb 15, 2006	28.84	30.20	28.84	29.68
3455	NASDAQ	BOOM	Tue, Feb 14, 2006	28.17	29.08	27.53	28.72
3454	NASDAQ	BOOM	Mon, Feb 13, 2006	28.65	28.68	27.03	27.40
3453	NASDAQ	BOOM	Fri, Feb 10, 2006	30.00	30.45	28.23	28.89
3452	NASDAQ	BOOM	Thu, Feb 9, 2006	30.45	31.74	29.64	30.05
3451	NASDAQ	BOOM	Wed, Feb 8, 2006	32.40	32.99	28.70	29.56
3450	NASDAQ	BOOM	Tue, Feb 7, 2006	35.43	35.46	31.87	32.30
3449	NASDAQ	BOOM	Mon, Feb 6, 2006	37.00	37.30	34.62	35.54
3448	NASDAQ	BOOM	Fri, Feb 3, 2006	36.21	37.45	36.10	36.68
3447	NASDAQ	BOOM	Thu, Feb 2, 2006	37.62	38.10	36.05	36.34
3446	NASDAQ	BOOM	Wed, Feb 1, 2006	38.13	38.13	36.62	37.60
3445	NASDAQ	BOOM	Tue, Jan 31, 2006	37.24	38.14	36.25	37.83
3444	NASDAQ	BOOM	Mon, Jan 30, 2006	36.82	38.49	36.31	37.26
3443	NASDAQ	BOOM	Fri, Jan 27, 2006	35.47	37.84	35.10	36.82
3442	NASDAQ	BOOM	Thu, Jan 26, 2006	35.15	35.15	34.37	35.00
3441	NASDAQ	BOOM	Wed, Jan 25, 2006	35.20	35.43	34.16	34.58
3440	NASDAQ	BOOM	Tue, Jan 24, 2006	34.69	34.90	33.91	34.85
3439	NASDAQ	BOOM	Mon, Jan 23, 2006	34.49	34.60	33.60	34.52
3438	NASDAQ	BOOM	Fri, Jan 20, 2006	35.30	35.87	33.59	33.76
3437	NASDAQ	BOOM	Thu, Jan 19, 2006	34.48	35.57	34.22	35.30
3436	NASDAQ	BOOM	Wed, Jan 18, 2006	34.46	34.59	33.07	33.87
3435	NASDAQ	BOOM	Tue, Jan 17, 2006	34.32	35.78	33.78	35.21
3434	NASDAQ	BOOM	Fri, Jan 13, 2006	33.72	34.70	33.72	34.37
3433	NASDAQ	BOOM	Thu, Jan 12, 2006	34.88	35.30	33.52	33.77
3432	NASDAQ	BOOM	Wed, Jan 11, 2006	34.41	35.21	34.25	34.72
3431	NASDAQ	BOOM	Tue, Jan 10, 2006	33.50	34.48	33.04	34.23
3430	NASDAQ	BOOM	Mon, Jan 9, 2006	33.68	34.58	33.08	33.74
3429	NASDAQ	BOOM	Fri, Jan 6, 2006	33.02	34.34	33.00	33.34
3428	NASDAQ	BOOM	Thu, Jan 5, 2006	32.83	33.02	32.07	32.84
3427	NASDAQ	BOOM	Wed, Jan 4, 2006	31.72	33.47	31.42	33.21
3426	NASDAQ	BOOM	Tue, Jan 3, 2006	30.41	31.62	30.04	31.36
3425	NASDAQ	BOOM	Fri, Dec 30, 2005	30.78	30.81	29.75	30.02
3424	NASDAQ	BOOM	Thu, Dec 29, 2005	31.00	31.20	30.50	30.58
3423	NASDAQ	BOOM	Wed, Dec 28, 2005	31.82	32.17	30.56	30.86
3422	NASDAQ	BOOM	Tue, Dec 27, 2005	31.02	32.60	31.01	31.70
3421	NASDAQ	BOOM	Fri, Dec 23, 2005	30.25	30.60	30.07	30.56
3420	NASDAQ	BOOM	Thu, Dec 22, 2005	29.98	30.65	29.85	30.28
3419	NASDAQ	BOOM	Wed, Dec 21, 2005	30.54	30.80	29.59	29.98
3418	NASDAQ	BOOM	Tue, Dec 20, 2005	29.30	30.50	29.03	30.13
3417	NASDAQ	BOOM	Mon, Dec 19, 2005	30.20	30.49	29.03	29.39
3416	NASDAQ	BOOM	Fri, Dec 16, 2005	30.84	31.80	29.48	30.24
3415	NASDAQ	BOOM	Thu, Dec 15, 2005	29.92	31.08	29.74	30.61
3414	NASDAQ	BOOM	Wed, Dec 14, 2005	29.97	30.60	29.00	29.93
3413	NASDAQ	BOOM	Tue, Dec 13, 2005	31.12	31.31	30.00	30.26
3412	NASDAQ	BOOM	Mon, Dec 12, 2005	29.16	31.36	29.14	31.33
3411	NASDAQ	BOOM	Fri, Dec 9, 2005	29.25	29.50	28.35	28.76
3410	NASDAQ	BOOM	Thu, Dec 8, 2005	29.17	29.60	28.26	28.74
3409	NASDAQ	BOOM	Wed, Dec 7, 2005	29.30	29.90	28.33	29.28
3408	NASDAQ	BOOM	Tue, Dec 6, 2005	31.36	32.18	28.61	28.80
3407	NASDAQ	BOOM	Mon, Dec 5, 2005	26.70	29.92	26.30	28.27
3406	NASDAQ	BOOM	Fri, Dec 2, 2005	24.44	24.70	23.93	24.15
3405	NASDAQ	BOOM	Thu, Dec 1, 2005	24.63	24.89	23.85	24.53
3404	NASDAQ	BOOM	Wed, Nov 30, 2005	23.00	24.65	22.96	24.32
3403	NASDAQ	BOOM	Tue, Nov 29, 2005	22.73	23.21	22.55	23.12
3402	NASDAQ	BOOM	Mon, Nov 28, 2005	23.75	23.75	22.43	22.49
3401	NASDAQ	BOOM	Fri, Nov 25, 2005	23.26	23.81	22.94	23.47
3400	NASDAQ	BOOM	Wed, Nov 23, 2005	23.60	23.75	23.11	23.29
3399	NASDAQ	BOOM	Tue, Nov 22, 2005	23.90	23.90	23.15	23.66
3398	NASDAQ	BOOM	Mon, Nov 21, 2005	23.48	23.85	23.17	23.79
3397	NASDAQ	BOOM	Fri, Nov 18, 2005	23.96	24.09	22.80	23.48
3396	NASDAQ	BOOM	Thu, Nov 17, 2005	22.73	23.74	22.73	23.63
3395	NASDAQ	BOOM	Wed, Nov 16, 2005	22.00	22.69	21.90	22.58
3394	NASDAQ	BOOM	Tue, Nov 15, 2005	22.20	22.52	21.50	21.88
3393	NASDAQ	BOOM	Mon, Nov 14, 2005	22.99	23.25	21.90	22.30
3392	NASDAQ	BOOM	Fri, Nov 11, 2005	22.90	23.17	22.38	22.99
3391	NASDAQ	BOOM	Thu, Nov 10, 2005	22.95	23.58	22.50	22.71
3390	NASDAQ	BOOM	Wed, Nov 9, 2005	22.45	24.00	21.85	23.13
3389	NASDAQ	BOOM	Tue, Nov 8, 2005	26.68	27.01	22.50	22.64
3388	NASDAQ	BOOM	Mon, Nov 7, 2005	26.25	27.48	25.96	27.05
3387	NASDAQ	BOOM	Fri, Nov 4, 2005	25.59	25.59	24.16	25.50
3386	NASDAQ	BOOM	Thu, Nov 3, 2005	25.42	25.95	24.30	24.76
3385	NASDAQ	BOOM	Wed, Nov 2, 2005	22.62	25.45	22.35	24.60
3384	NASDAQ	BOOM	Tue, Nov 1, 2005	20.69	22.22	20.34	22.09
3383	NASDAQ	BOOM	Mon, Oct 31, 2005	21.45	21.48	20.56	20.82
3382	NASDAQ	BOOM	Fri, Oct 28, 2005	20.24	20.59	19.84	20.37
3381	NASDAQ	BOOM	Thu, Oct 27, 2005	20.97	21.00	19.90	20.00
3380	NASDAQ	BOOM	Wed, Oct 26, 2005	20.91	21.50	20.70	21.05
3379	NASDAQ	BOOM	Tue, Oct 25, 2005	20.00	21.59	19.90	20.90
3378	NASDAQ	BOOM	Mon, Oct 24, 2005	19.45	20.25	19.45	20.20
3377	NASDAQ	BOOM	Fri, Oct 21, 2005	19.65	19.76	19.05	19.40
3376	NASDAQ	BOOM	Thu, Oct 20, 2005	20.25	20.90	19.13	19.51
3375	NASDAQ	BOOM	Wed, Oct 19, 2005	20.45	20.58	19.62	20.32
3374	NASDAQ	BOOM	Tue, Oct 18, 2005	20.12	21.15	19.76	20.60
3373	NASDAQ	BOOM	Mon, Oct 17, 2005	19.89	20.19	19.40	19.89
3372	NASDAQ	BOOM	Fri, Oct 14, 2005	19.50	19.75	18.60	19.68
3371	NASDAQ	BOOM	Thu, Oct 13, 2005	19.53	19.92	18.27	19.08
3370	NASDAQ	BOOM	Wed, Oct 12, 2005	21.23	21.38	19.29	19.84
3369	NASDAQ	BOOM	Tue, Oct 11, 2005	21.50	21.72	20.60	20.98
3368	NASDAQ	BOOM	Mon, Oct 10, 2005	21.46	21.65	20.83	21.14
3367	NASDAQ	BOOM	Fri, Oct 7, 2005	20.70	21.36	20.70	21.20
3366	NASDAQ	BOOM	Thu, Oct 6, 2005	20.50	21.03	20.05	20.43
3365	NASDAQ	BOOM	Wed, Oct 5, 2005	22.08	22.17	20.55	20.79
3364	NASDAQ	BOOM	Tue, Oct 4, 2005	22.70	23.25	21.42	21.75
3363	NASDAQ	BOOM	Mon, Oct 3, 2005	21.94	22.90	21.85	22.32
3362	NASDAQ	BOOM	Fri, Sep 30, 2005	21.00	22.45	21.00	21.95
3361	NASDAQ	BOOM	Thu, Sep 29, 2005	20.47	21.12	20.30	20.87
3360	NASDAQ	BOOM	Wed, Sep 28, 2005	20.73	21.18	20.28	20.52
3359	NASDAQ	BOOM	Tue, Sep 27, 2005	21.30	21.70	20.63	20.73
3358	NASDAQ	BOOM	Mon, Sep 26, 2005	20.50	21.75	19.90	21.35
3357	NASDAQ	BOOM	Fri, Sep 23, 2005	19.24	20.15	18.80	20.08
3356	NASDAQ	BOOM	Thu, Sep 22, 2005	17.75	17.92	17.30	17.70
3355	NASDAQ	BOOM	Wed, Sep 21, 2005	17.98	18.42	17.61	17.67
3354	NASDAQ	BOOM	Tue, Sep 20, 2005	18.36	18.43	17.78	18.02
3353	NASDAQ	BOOM	Mon, Sep 19, 2005	18.80	18.85	18.19	18.28
3352	NASDAQ	BOOM	Fri, Sep 16, 2005	18.40	18.94	18.25	18.68
3351	NASDAQ	BOOM	Thu, Sep 15, 2005	18.75	18.86	17.91	18.35
3350	NASDAQ	BOOM	Wed, Sep 14, 2005	19.36	19.47	18.50	18.56
3349	NASDAQ	BOOM	Tue, Sep 13, 2005	19.67	19.80	19.15	19.32
3348	NASDAQ	BOOM	Mon, Sep 12, 2005	20.03	20.48	19.42	19.59
3347	NASDAQ	BOOM	Fri, Sep 9, 2005	20.42	20.49	19.69	19.99
3346	NASDAQ	BOOM	Thu, Sep 8, 2005	19.53	20.60	19.36	20.20
3345	NASDAQ	BOOM	Wed, Sep 7, 2005	19.30	19.79	19.15	19.50
3344	NASDAQ	BOOM	Tue, Sep 6, 2005	19.41	19.82	18.93	19.25
3343	NASDAQ	BOOM	Fri, Sep 2, 2005	20.00	20.23	19.20	19.30
3342	NASDAQ	BOOM	Thu, Sep 1, 2005	20.64	20.94	19.65	20.00
3341	NASDAQ	BOOM	Wed, Aug 31, 2005	18.35	20.20	18.20	20.19
3340	NASDAQ	BOOM	Tue, Aug 30, 2005	17.38	18.45	17.38	18.20
3339	NASDAQ	BOOM	Mon, Aug 29, 2005	17.77	18.46	17.22	17.43
3338	NASDAQ	BOOM	Fri, Aug 26, 2005	18.56	18.92	17.76	17.95
3337	NASDAQ	BOOM	Thu, Aug 25, 2005	18.50	18.95	18.40	18.68
3336	NASDAQ	BOOM	Wed, Aug 24, 2005	19.44	19.44	18.26	18.49
3335	NASDAQ	BOOM	Tue, Aug 23, 2005	20.06	20.06	19.36	19.44
3334	NASDAQ	BOOM	Mon, Aug 22, 2005	19.60	20.07	19.50	19.93
3333	NASDAQ	BOOM	Fri, Aug 19, 2005	19.90	20.08	19.30	19.57
3332	NASDAQ	BOOM	Thu, Aug 18, 2005	20.12	20.90	19.15	19.51
3331	NASDAQ	BOOM	Wed, Aug 17, 2005	20.92	21.13	20.07	20.22
3330	NASDAQ	BOOM	Tue, Aug 16, 2005	21.75	22.05	20.82	21.00
3329	NASDAQ	BOOM	Mon, Aug 15, 2005	21.39	21.94	21.30	21.63
3328	NASDAQ	BOOM	Fri, Aug 12, 2005	22.00	22.14	21.35	21.41
3327	NASDAQ	BOOM	Thu, Aug 11, 2005	22.10	22.43	21.60	22.05
3326	NASDAQ	BOOM	Wed, Aug 10, 2005	22.50	22.90	22.04	22.31
3325	NASDAQ	BOOM	Tue, Aug 9, 2005	22.84	23.45	22.03	22.67
3324	NASDAQ	BOOM	Mon, Aug 8, 2005	22.83	22.99	22.06	22.68
3323	NASDAQ	BOOM	Fri, Aug 5, 2005	24.05	24.15	22.55	22.75
3322	NASDAQ	BOOM	Thu, Aug 4, 2005	25.59	26.25	23.34	23.55
3321	NASDAQ	BOOM	Wed, Aug 3, 2005	22.00	23.09	21.90	22.43
3320	NASDAQ	BOOM	Tue, Aug 2, 2005	22.36	22.96	21.78	22.10
3319	NASDAQ	BOOM	Mon, Aug 1, 2005	20.96	22.55	20.79	22.30
3318	NASDAQ	BOOM	Fri, Jul 29, 2005	20.74	21.10	20.50	20.68
3317	NASDAQ	BOOM	Thu, Jul 28, 2005	20.75	20.95	20.43	20.65
3316	NASDAQ	BOOM	Wed, Jul 27, 2005	20.21	21.45	20.21	20.61
3315	NASDAQ	BOOM	Tue, Jul 26, 2005	20.36	20.70	20.21	20.38
3314	NASDAQ	BOOM	Mon, Jul 25, 2005	20.42	20.96	20.20	20.36
3313	NASDAQ	BOOM	Fri, Jul 22, 2005	20.35	20.70	20.02	20.35
3312	NASDAQ	BOOM	Thu, Jul 21, 2005	21.08	21.27	20.32	20.46
3311	NASDAQ	BOOM	Wed, Jul 20, 2005	20.23	21.32	20.23	20.85
3310	NASDAQ	BOOM	Tue, Jul 19, 2005	20.43	20.51	20.11	20.40
3309	NASDAQ	BOOM	Mon, Jul 18, 2005	20.09	20.90	20.00	20.20
3308	NASDAQ	BOOM	Fri, Jul 15, 2005	19.92	20.18	19.55	20.11
3307	NASDAQ	BOOM	Thu, Jul 14, 2005	20.73	20.90	19.79	19.86
3306	NASDAQ	BOOM	Wed, Jul 13, 2005	20.40	20.94	20.13	20.37
3305	NASDAQ	BOOM	Tue, Jul 12, 2005	21.96	23.44	20.21	20.32
3304	NASDAQ	BOOM	Mon, Jul 11, 2005	20.06	22.11	20.04	22.00
3303	NASDAQ	BOOM	Fri, Jul 8, 2005	19.99	20.33	19.68	19.95
3302	NASDAQ	BOOM	Thu, Jul 7, 2005	19.38	20.08	19.30	19.92
3301	NASDAQ	BOOM	Wed, Jul 6, 2005	19.63	20.78	19.43	19.79
3300	NASDAQ	BOOM	Tue, Jul 5, 2005	19.09	19.81	19.09	19.59
3299	NASDAQ	BOOM	Fri, Jul 1, 2005	19.29	19.59	19.10	19.25
3298	NASDAQ	BOOM	Thu, Jun 30, 2005	19.85	19.97	19.20	19.35
3297	NASDAQ	BOOM	Wed, Jun 29, 2005	20.31	20.74	19.64	19.81
3296	NASDAQ	BOOM	Tue, Jun 28, 2005	19.51	20.58	19.44	20.39
3295	NASDAQ	BOOM	Mon, Jun 27, 2005	19.30	19.85	18.96	19.27
3294	NASDAQ	BOOM	Fri, Jun 24, 2005	19.39	19.47	18.84	19.24
3293	NASDAQ	BOOM	Thu, Jun 23, 2005	20.49	20.78	18.90	19.09
3292	NASDAQ	BOOM	Wed, Jun 22, 2005	20.78	21.15	20.18	20.31
3291	NASDAQ	BOOM	Tue, Jun 21, 2005	21.42	21.79	20.53	20.62
3290	NASDAQ	BOOM	Mon, Jun 20, 2005	20.10	22.20	20.10	21.40
3289	NASDAQ	BOOM	Fri, Jun 17, 2005	20.83	21.17	20.12	20.27
3288	NASDAQ	BOOM	Thu, Jun 16, 2005	21.20	21.65	20.48	20.78
3287	NASDAQ	BOOM	Wed, Jun 15, 2005	19.30	21.39	18.75	21.19
3286	NASDAQ	BOOM	Tue, Jun 14, 2005	18.66	19.30	18.66	18.87
3285	NASDAQ	BOOM	Mon, Jun 13, 2005	19.75	20.34	18.38	18.85
3284	NASDAQ	BOOM	Fri, Jun 10, 2005	19.59	20.71	19.58	19.70
3283	NASDAQ	BOOM	Thu, Jun 9, 2005	19.47	19.94	19.10	19.58
3282	NASDAQ	BOOM	Wed, Jun 8, 2005	21.00	21.19	19.05	19.37
3281	NASDAQ	BOOM	Tue, Jun 7, 2005	22.05	22.35	20.83	20.96
3280	NASDAQ	BOOM	Mon, Jun 6, 2005	21.84	22.20	20.92	21.73
3279	NASDAQ	BOOM	Fri, Jun 3, 2005	21.05	21.47	20.41	20.62
3278	NASDAQ	BOOM	Thu, Jun 2, 2005	21.38	21.52	20.31	21.10
3277	NASDAQ	BOOM	Wed, Jun 1, 2005	22.32	22.61	20.05	20.77
3276	NASDAQ	BOOM	Tue, May 31, 2005	20.40	22.17	20.36	21.90
3275	NASDAQ	BOOM	Fri, May 27, 2005	20.55	20.90	19.80	20.14
3274	NASDAQ	BOOM	Thu, May 26, 2005	21.05	21.61	20.34	20.65
3273	NASDAQ	BOOM	Wed, May 25, 2005	18.80	20.68	18.55	20.24
3272	NASDAQ	BOOM	Tue, May 24, 2005	18.40	20.38	17.90	18.71
3271	NASDAQ	BOOM	Mon, May 23, 2005	16.00	18.89	15.89	18.82
3270	NASDAQ	BOOM	Fri, May 20, 2005	15.90	15.96	15.32	15.70
3269	NASDAQ	BOOM	Thu, May 19, 2005	16.35	16.76	15.61	15.89
3268	NASDAQ	BOOM	Wed, May 18, 2005	15.28	16.34	15.24	16.07
3267	NASDAQ	BOOM	Tue, May 17, 2005	14.55	15.05	14.40	14.82
3266	NASDAQ	BOOM	Mon, May 16, 2005	15.14	15.83	14.62	14.81
3265	NASDAQ	BOOM	Fri, May 13, 2005	15.92	15.95	14.78	15.15
3264	NASDAQ	BOOM	Thu, May 12, 2005	16.50	16.95	15.35	15.49
3263	NASDAQ	BOOM	Wed, May 11, 2005	17.00	17.12	16.19	16.73
3262	NASDAQ	BOOM	Tue, May 10, 2005	17.10	17.59	16.46	16.59
3261	NASDAQ	BOOM	Mon, May 9, 2005	16.33	17.42	15.88	17.34
3260	NASDAQ	BOOM	Fri, May 6, 2005	16.90	16.90	15.53	16.13
3259	NASDAQ	BOOM	Thu, May 5, 2005	15.12	16.50	14.90	16.43
3258	NASDAQ	BOOM	Wed, May 4, 2005	12.95	13.17	12.71	12.93
3257	NASDAQ	BOOM	Tue, May 3, 2005	12.77	13.19	12.32	12.67
3256	NASDAQ	BOOM	Mon, May 2, 2005	12.65	12.87	12.25	12.66
3255	NASDAQ	BOOM	Fri, Apr 29, 2005	13.12	13.28	12.17	12.36
3254	NASDAQ	BOOM	Thu, Apr 28, 2005	12.39	12.86	11.90	12.08
3253	NASDAQ	BOOM	Wed, Apr 27, 2005	13.50	13.69	12.38	12.52
3252	NASDAQ	BOOM	Tue, Apr 26, 2005	13.92	14.40	13.38	13.74
3251	NASDAQ	BOOM	Mon, Apr 25, 2005	13.83	14.47	13.56	14.02
3250	NASDAQ	BOOM	Fri, Apr 22, 2005	13.86	14.93	13.07	13.58
3249	NASDAQ	BOOM	Thu, Apr 21, 2005	13.48	14.45	12.69	14.40
3248	NASDAQ	BOOM	Wed, Apr 20, 2005	13.89	14.50	12.43	12.53
3247	NASDAQ	BOOM	Tue, Apr 19, 2005	11.63	13.70	11.62	13.67
3246	NASDAQ	BOOM	Mon, Apr 18, 2005	12.00	12.38	11.00	11.13
3245	NASDAQ	BOOM	Fri, Apr 15, 2005	13.08	13.70	12.04	12.08
3244	NASDAQ	BOOM	Thu, Apr 14, 2005	14.12	14.46	13.10	13.27
3243	NASDAQ	BOOM	Wed, Apr 13, 2005	14.22	15.45	13.92	14.11
3242	NASDAQ	BOOM	Tue, Apr 12, 2005	14.66	14.76	13.36	14.33
3241	NASDAQ	BOOM	Mon, Apr 11, 2005	16.49	16.75	14.77	15.00
3240	NASDAQ	BOOM	Fri, Apr 8, 2005	16.70	17.23	16.36	16.37
3239	NASDAQ	BOOM	Thu, Apr 7, 2005	16.80	17.49	16.33	16.75
3238	NASDAQ	BOOM	Wed, Apr 6, 2005	17.59	17.73	16.60	16.88
3237	NASDAQ	BOOM	Tue, Apr 5, 2005	17.13	17.74	16.57	17.34
3236	NASDAQ	BOOM	Mon, Apr 4, 2005	16.93	17.80	16.46	17.16
3235	NASDAQ	BOOM	Fri, Apr 1, 2005	17.88	18.18	16.88	17.30
3234	NASDAQ	BOOM	Thu, Mar 31, 2005	17.62	18.70	17.38	17.61
3233	NASDAQ	BOOM	Wed, Mar 30, 2005	16.36	17.43	15.33	17.28
3232	NASDAQ	BOOM	Tue, Mar 29, 2005	17.15	17.50	16.02	16.25
3231	NASDAQ	BOOM	Mon, Mar 28, 2005	18.93	18.96	17.07	17.60
3230	NASDAQ	BOOM	Thu, Mar 24, 2005	18.78	19.15	18.18	18.65
3229	NASDAQ	BOOM	Wed, Mar 23, 2005	18.00	18.75	17.45	18.06
3228	NASDAQ	BOOM	Tue, Mar 22, 2005	18.25	19.50	16.92	17.35
3227	NASDAQ	BOOM	Mon, Mar 21, 2005	14.38	17.88	14.01	17.61
3226	NASDAQ	BOOM	Fri, Mar 18, 2005	14.63	14.91	13.89	14.32
3225	NASDAQ	BOOM	Thu, Mar 17, 2005	14.79	15.60	13.84	14.17
3224	NASDAQ	BOOM	Wed, Mar 16, 2005	15.83	15.96	14.70	14.84
3223	NASDAQ	BOOM	Tue, Mar 15, 2005	16.29	16.92	15.31	16.22
3222	NASDAQ	BOOM	Mon, Mar 14, 2005	15.88	16.48	15.17	16.44
3221	NASDAQ	BOOM	Fri, Mar 11, 2005	13.76	15.30	13.60	14.72
3220	NASDAQ	BOOM	Thu, Mar 10, 2005	13.25	13.67	12.57	13.43
3219	NASDAQ	BOOM	Wed, Mar 9, 2005	12.65	13.95	12.30	12.87
3218	NASDAQ	BOOM	Tue, Mar 8, 2005	12.43	14.45	11.87	11.91
3217	NASDAQ	BOOM	Mon, Mar 7, 2005	10.50	12.49	10.24	12.49
3216	NASDAQ	BOOM	Fri, Mar 4, 2005	11.20	11.55	10.33	10.47
3215	NASDAQ	BOOM	Thu, Mar 3, 2005	11.75	12.20	11.03	11.17
3214	NASDAQ	BOOM	Wed, Mar 2, 2005	9.98	12.00	9.78	11.23
3213	NASDAQ	BOOM	Tue, Mar 1, 2005	10.45	10.45	9.56	10.12
3212	NASDAQ	BOOM	Mon, Feb 28, 2005	10.49	11.28	9.71	10.49
3211	NASDAQ	BOOM	Fri, Feb 25, 2005	7.63	10.00	7.63	9.71
3210	NASDAQ	BOOM	Thu, Feb 24, 2005	7.53	7.79	7.38	7.55
3209	NASDAQ	BOOM	Wed, Feb 23, 2005	8.11	8.19	7.50	7.70
3208	NASDAQ	BOOM	Tue, Feb 22, 2005	8.15	8.83	7.93	8.04
3207	NASDAQ	BOOM	Fri, Feb 18, 2005	6.51	7.00	6.41	6.99
3206	NASDAQ	BOOM	Thu, Feb 17, 2005	6.75	6.87	6.41	6.52
3205	NASDAQ	BOOM	Wed, Feb 16, 2005	6.79	7.22	6.75	6.85
3204	NASDAQ	BOOM	Tue, Feb 15, 2005	6.75	7.38	6.65	7.07
3203	NASDAQ	BOOM	Mon, Feb 14, 2005	6.20	6.75	6.03	6.73
3202	NASDAQ	BOOM	Fri, Feb 11, 2005	6.13	6.39	5.85	6.15
3201	NASDAQ	BOOM	Thu, Feb 10, 2005	6.00	6.03	5.85	5.92
3200	NASDAQ	BOOM	Wed, Feb 9, 2005	6.25	6.40	5.75	6.07
3199	NASDAQ	BOOM	Tue, Feb 8, 2005	6.44	6.44	6.14	6.25
3198	NASDAQ	BOOM	Mon, Feb 7, 2005	6.77	6.79	6.26	6.31
3197	NASDAQ	BOOM	Fri, Feb 4, 2005	6.49	6.87	6.33	6.42
3196	NASDAQ	BOOM	Thu, Feb 3, 2005	6.07	6.63	5.98	6.41
3195	NASDAQ	BOOM	Wed, Feb 2, 2005	6.37	6.57	6.07	6.12
3194	NASDAQ	BOOM	Tue, Feb 1, 2005	6.00	6.67	5.78	6.34
3193	NASDAQ	BOOM	Mon, Jan 31, 2005	5.13	6.16	5.13	6.09
3192	NASDAQ	BOOM	Fri, Jan 28, 2005	5.23	5.30	5.13	5.13
3191	NASDAQ	BOOM	Thu, Jan 27, 2005	5.00	5.24	5.00	5.20
3190	NASDAQ	BOOM	Wed, Jan 26, 2005	5.30	5.30	5.03	5.05
3189	NASDAQ	BOOM	Tue, Jan 25, 2005	5.14	5.35	5.06	5.18
3188	NASDAQ	BOOM	Mon, Jan 24, 2005	5.02	5.13	4.88	5.00
3187	NASDAQ	BOOM	Fri, Jan 21, 2005	5.00	5.05	4.77	4.87
3186	NASDAQ	BOOM	Thu, Jan 20, 2005	4.90	5.17	4.82	5.08
3185	NASDAQ	BOOM	Wed, Jan 19, 2005	5.00	5.45	4.92	5.20
3184	NASDAQ	BOOM	Tue, Jan 18, 2005	5.06	5.07	4.76	4.94
3183	NASDAQ	BOOM	Fri, Jan 14, 2005	5.45	5.60	4.90	5.06
3182	NASDAQ	BOOM	Thu, Jan 13, 2005	4.50	5.47	4.50	5.35
3181	NASDAQ	BOOM	Wed, Jan 12, 2005	4.65	4.74	4.33	4.53
3180	NASDAQ	BOOM	Tue, Jan 11, 2005	5.08	5.24	4.62	4.63
3179	NASDAQ	BOOM	Mon, Jan 10, 2005	5.15	5.21	5.07	5.10
3178	NASDAQ	BOOM	Fri, Jan 7, 2005	5.39	5.55	4.92	5.07
3177	NASDAQ	BOOM	Thu, Jan 6, 2005	5.33	5.58	5.32	5.38
3176	NASDAQ	BOOM	Wed, Jan 5, 2005	5.40	5.65	5.33	5.44
3175	NASDAQ	BOOM	Tue, Jan 4, 2005	5.92	5.92	5.35	5.54
3174	NASDAQ	BOOM	Mon, Jan 3, 2005	6.25	6.25	5.70	5.81
3173	NASDAQ	BOOM	Fri, Dec 31, 2004	6.03	6.25	6.00	6.07
3172	NASDAQ	BOOM	Thu, Dec 30, 2004	6.24	6.48	5.90	5.98
3171	NASDAQ	BOOM	Wed, Dec 29, 2004	5.90	6.30	5.65	6.06
3170	NASDAQ	BOOM	Tue, Dec 28, 2004	6.00	6.00	5.64	5.76
3169	NASDAQ	BOOM	Mon, Dec 27, 2004	6.11	6.38	5.77	5.85
3168	NASDAQ	BOOM	Thu, Dec 23, 2004	6.25	6.27	6.00	6.14
3167	NASDAQ	BOOM	Wed, Dec 22, 2004	6.49	6.63	6.04	6.16
3166	NASDAQ	BOOM	Tue, Dec 21, 2004	7.00	7.08	6.32	6.46
3165	NASDAQ	BOOM	Mon, Dec 20, 2004	6.24	6.77	5.96	6.76
3164	NASDAQ	BOOM	Fri, Dec 17, 2004	5.77	6.30	5.53	5.85
3163	NASDAQ	BOOM	Thu, Dec 16, 2004	5.75	5.88	5.35	5.65
3162	NASDAQ	BOOM	Wed, Dec 15, 2004	6.03	6.15	5.56	5.70
3161	NASDAQ	BOOM	Tue, Dec 14, 2004	6.06	6.23	5.95	5.98
3160	NASDAQ	BOOM	Mon, Dec 13, 2004	6.30	6.63	6.01	6.08
3159	NASDAQ	BOOM	Fri, Dec 10, 2004	6.25	6.68	5.92	6.22
3158	NASDAQ	BOOM	Thu, Dec 9, 2004	6.03	6.35	5.83	6.00
3157	NASDAQ	BOOM	Wed, Dec 8, 2004	6.59	6.76	6.03	6.14
3156	NASDAQ	BOOM	Tue, Dec 7, 2004	6.98	7.39	6.50	6.61
3155	NASDAQ	BOOM	Mon, Dec 6, 2004	6.48	7.37	6.48	7.00
3154	NASDAQ	BOOM	Fri, Dec 3, 2004	6.49	7.03	6.38	6.50
3153	NASDAQ	BOOM	Thu, Dec 2, 2004	6.89	7.40	6.71	6.75
3152	NASDAQ	BOOM	Wed, Dec 1, 2004	7.82	8.00	7.04	7.15
3151	NASDAQ	BOOM	Tue, Nov 30, 2004	7.50	7.89	7.02	7.65
3150	NASDAQ	BOOM	Mon, Nov 29, 2004	8.53	8.63	7.46	7.55
3149	NASDAQ	BOOM	Fri, Nov 26, 2004	8.26	8.40	7.91	8.09
3148	NASDAQ	BOOM	Wed, Nov 24, 2004	7.93	8.68	7.87	8.04
3147	NASDAQ	BOOM	Tue, Nov 23, 2004	8.28	8.79	6.76	7.72
3146	NASDAQ	BOOM	Mon, Nov 22, 2004	5.77	6.95	5.45	6.84
3145	NASDAQ	BOOM	Fri, Nov 19, 2004	5.43	5.63	5.10	5.47
3144	NASDAQ	BOOM	Thu, Nov 18, 2004	4.93	5.45	4.68	5.45
3143	NASDAQ	BOOM	Wed, Nov 17, 2004	5.79	5.88	4.91	5.09
3142	NASDAQ	BOOM	Tue, Nov 16, 2004	5.21	5.64	4.93	5.40
3141	NASDAQ	BOOM	Mon, Nov 15, 2004	4.86	5.90	4.68	4.93
3140	NASDAQ	BOOM	Fri, Nov 12, 2004	2.56	4.09	2.20	3.71
3139	NASDAQ	BOOM	Thu, Nov 11, 2004	1.78	1.85	1.77	1.83
3138	NASDAQ	BOOM	Wed, Nov 10, 2004	1.88	1.88	1.76	1.84
3137	NASDAQ	BOOM	Tue, Nov 9, 2004	1.88	1.92	1.88	1.90
3136	NASDAQ	BOOM	Mon, Nov 8, 2004	1.81	1.86	1.81	1.85
3135	NASDAQ	BOOM	Thu, Nov 4, 2004	1.86	1.91	1.86	1.89
3134	NASDAQ	BOOM	Wed, Nov 3, 2004	1.85	1.90	1.85	1.85
3133	NASDAQ	BOOM	Tue, Nov 2, 2004	1.85	1.91	1.84	1.85
3132	NASDAQ	BOOM	Mon, Nov 1, 2004	1.83	1.83	1.82	1.83
3131	NASDAQ	BOOM	Fri, Oct 29, 2004	1.81	1.81	1.81	1.81
3130	NASDAQ	BOOM	Thu, Oct 28, 2004	1.80	1.80	1.80	1.80
3129	NASDAQ	BOOM	Wed, Oct 27, 2004	1.82	1.82	1.80	1.80
3128	NASDAQ	BOOM	Tue, Oct 26, 2004	1.83	1.83	1.83	1.83
3127	NASDAQ	BOOM	Mon, Oct 25, 2004	1.85	1.85	1.83	1.85
3126	NASDAQ	BOOM	Thu, Oct 21, 2004	1.88	1.89	1.85	1.89
3125	NASDAQ	BOOM	Wed, Oct 20, 2004	1.86	1.90	1.83	1.83
3124	NASDAQ	BOOM	Tue, Oct 19, 2004	1.83	2.00	1.83	1.87
3123	NASDAQ	BOOM	Mon, Oct 18, 2004	1.68	1.83	1.68	1.78
3122	NASDAQ	BOOM	Fri, Oct 15, 2004	1.75	1.75	1.70	1.70
3121	NASDAQ	BOOM	Thu, Oct 14, 2004	1.75	1.75	1.75	1.75
3120	NASDAQ	BOOM	Tue, Oct 12, 2004	1.75	1.75	1.71	1.71
3119	NASDAQ	BOOM	Mon, Oct 11, 2004	1.76	1.76	1.76	1.76
3118	NASDAQ	BOOM	Fri, Oct 8, 2004	1.70	1.78	1.70	1.73
3117	NASDAQ	BOOM	Thu, Oct 7, 2004	1.75	1.75	1.75	1.75
3116	NASDAQ	BOOM	Wed, Oct 6, 2004	1.61	1.75	1.61	1.75
3115	NASDAQ	BOOM	Tue, Oct 5, 2004	1.65	1.70	1.61	1.70
3114	NASDAQ	BOOM	Mon, Oct 4, 2004	1.65	1.65	1.65	1.65
3113	NASDAQ	BOOM	Fri, Oct 1, 2004	1.57	1.62	1.56	1.61
3112	NASDAQ	BOOM	Thu, Sep 30, 2004	1.56	1.68	1.51	1.60
3111	NASDAQ	BOOM	Wed, Sep 29, 2004	1.58	1.65	1.58	1.58
3110	NASDAQ	BOOM	Tue, Sep 28, 2004	1.54	1.58	1.52	1.55
3109	NASDAQ	BOOM	Mon, Sep 27, 2004	1.48	1.53	1.40	1.53
3108	NASDAQ	BOOM	Thu, Sep 23, 2004	1.58	1.66	1.56	1.56
3107	NASDAQ	BOOM	Wed, Sep 22, 2004	1.55	1.55	1.54	1.55
3106	NASDAQ	BOOM	Tue, Sep 21, 2004	1.48	1.53	1.48	1.51
3105	NASDAQ	BOOM	Mon, Sep 20, 2004	1.55	1.55	1.39	1.49
3104	NASDAQ	BOOM	Fri, Sep 17, 2004	1.66	1.67	1.41	1.53
3103	NASDAQ	BOOM	Thu, Sep 16, 2004	1.67	1.67	1.67	1.67
3102	NASDAQ	BOOM	Wed, Sep 15, 2004	1.70	1.71	1.70	1.71
3101	NASDAQ	BOOM	Tue, Sep 7, 2004	1.75	1.75	1.70	1.70
3100	NASDAQ	BOOM	Fri, Sep 3, 2004	1.66	1.75	1.66	1.70
3099	NASDAQ	BOOM	Thu, Sep 2, 2004	1.70	1.71	1.66	1.66
3098	NASDAQ	BOOM	Tue, Aug 31, 2004	1.75	1.75	1.71	1.71
3097	NASDAQ	BOOM	Fri, Aug 27, 2004	1.71	1.71	1.71	1.71
3096	NASDAQ	BOOM	Thu, Aug 26, 2004	1.71	1.71	1.71	1.71
3095	NASDAQ	BOOM	Wed, Aug 25, 2004	1.74	1.74	1.74	1.74
3094	NASDAQ	BOOM	Tue, Aug 24, 2004	1.71	1.71	1.71	1.71
3093	NASDAQ	BOOM	Mon, Aug 23, 2004	1.71	1.71	1.71	1.71
3092	NASDAQ	BOOM	Fri, Aug 20, 2004	1.75	1.75	1.71	1.75
3091	NASDAQ	BOOM	Thu, Aug 19, 2004	1.70	1.70	1.65	1.65
3090	NASDAQ	BOOM	Wed, Aug 18, 2004	1.71	1.73	1.71	1.73
3089	NASDAQ	BOOM	Tue, Aug 17, 2004	1.70	1.71	1.70	1.70
3088	NASDAQ	BOOM	Mon, Aug 16, 2004	1.85	1.85	1.85	1.85
3087	NASDAQ	BOOM	Fri, Aug 13, 2004	1.75	1.75	1.75	1.75
3086	NASDAQ	BOOM	Thu, Aug 12, 2004	1.70	1.73	1.70	1.73
3085	NASDAQ	BOOM	Wed, Aug 11, 2004	1.73	1.73	1.70	1.70
3084	NASDAQ	BOOM	Tue, Aug 10, 2004	1.70	1.71	1.70	1.70
3083	NASDAQ	BOOM	Mon, Aug 9, 2004	1.70	1.70	1.70	1.70
3082	NASDAQ	BOOM	Thu, Aug 5, 2004	1.72	1.72	1.66	1.72
3081	NASDAQ	BOOM	Wed, Aug 4, 2004	1.73	1.75	1.73	1.75
3080	NASDAQ	BOOM	Tue, Aug 3, 2004	1.70	1.75	1.70	1.75
3079	NASDAQ	BOOM	Mon, Aug 2, 2004	1.75	1.75	1.66	1.71
3078	NASDAQ	BOOM	Fri, Jul 30, 2004	1.74	1.75	1.69	1.69
3077	NASDAQ	BOOM	Thu, Jul 29, 2004	1.58	1.65	1.58	1.65
3076	NASDAQ	BOOM	Wed, Jul 28, 2004	1.60	1.75	1.60	1.75
3075	NASDAQ	BOOM	Tue, Jul 27, 2004	1.68	1.75	1.66	1.75
3074	NASDAQ	BOOM	Mon, Jul 26, 2004	1.61	1.70	1.60	1.70
3073	NASDAQ	BOOM	Fri, Jul 23, 2004	1.70	1.70	1.70	1.70
3072	NASDAQ	BOOM	Thu, Jul 22, 2004	1.70	1.75	1.70	1.70
3071	NASDAQ	BOOM	Wed, Jul 21, 2004	1.68	1.71	1.67	1.71
3070	NASDAQ	BOOM	Tue, Jul 20, 2004	1.70	1.71	1.63	1.70
3069	NASDAQ	BOOM	Mon, Jul 19, 2004	1.68	1.75	1.67	1.71
3068	NASDAQ	BOOM	Fri, Jul 16, 2004	1.65	1.65	1.65	1.65
3067	NASDAQ	BOOM	Thu, Jul 15, 2004	1.75	1.75	1.68	1.68
3066	NASDAQ	BOOM	Wed, Jul 14, 2004	1.70	1.75	1.54	1.75
3065	NASDAQ	BOOM	Tue, Jul 13, 2004	1.70	1.80	1.68	1.68
3064	NASDAQ	BOOM	Mon, Jul 12, 2004	1.68	1.71	1.68	1.71
3063	NASDAQ	BOOM	Fri, Jul 9, 2004	1.66	1.79	1.66	1.79
3062	NASDAQ	BOOM	Thu, Jul 8, 2004	1.75	1.75	1.70	1.74
3061	NASDAQ	BOOM	Wed, Jul 7, 2004	1.67	1.79	1.59	1.79
3060	NASDAQ	BOOM	Tue, Jul 6, 2004	1.44	1.71	1.36	1.71
3059	NASDAQ	BOOM	Fri, Jul 2, 2004	1.74	1.75	1.69	1.71
3058	NASDAQ	BOOM	Thu, Jul 1, 2004	1.89	1.89	1.74	1.78
3057	NASDAQ	BOOM	Wed, Jun 30, 2004	2.00	2.00	1.79	1.86
3056	NASDAQ	BOOM	Tue, Jun 29, 2004	1.81	1.90	1.77	1.82
3055	NASDAQ	BOOM	Mon, Jun 28, 2004	1.83	1.83	1.72	1.72
3054	NASDAQ	BOOM	Fri, Jun 25, 2004	1.78	1.78	1.78	1.78
3053	NASDAQ	BOOM	Thu, Jun 24, 2004	1.78	1.78	1.75	1.78
3052	NASDAQ	BOOM	Wed, Jun 23, 2004	1.83	1.83	1.78	1.79
3051	NASDAQ	BOOM	Tue, Jun 22, 2004	1.88	1.89	1.80	1.84
3050	NASDAQ	BOOM	Mon, Jun 21, 2004	1.90	1.90	1.84	1.87
3049	NASDAQ	BOOM	Fri, Jun 18, 2004	1.98	2.00	1.84	1.90
3048	NASDAQ	BOOM	Thu, Jun 17, 2004	1.85	2.04	1.76	1.95
3047	NASDAQ	BOOM	Wed, Jun 16, 2004	1.75	1.75	1.66	1.73
3046	NASDAQ	BOOM	Tue, Jun 15, 2004	1.65	1.70	1.65	1.70
3045	NASDAQ	BOOM	Thu, Jun 10, 2004	1.66	1.66	1.62	1.63
3044	NASDAQ	BOOM	Wed, Jun 9, 2004	1.51	1.70	1.51	1.68
3043	NASDAQ	BOOM	Tue, Jun 8, 2004	1.63	1.66	1.58	1.58
3042	NASDAQ	BOOM	Mon, Jun 7, 2004	1.69	1.75	1.60	1.73
3041	NASDAQ	BOOM	Fri, Jun 4, 2004	1.46	1.70	1.46	1.70
3040	NASDAQ	BOOM	Thu, Jun 3, 2004	1.54	1.54	1.48	1.52
3039	NASDAQ	BOOM	Wed, Jun 2, 2004	1.51	1.51	1.51	1.51
3038	NASDAQ	BOOM	Tue, Jun 1, 2004	1.53	1.53	1.53	1.53
3037	NASDAQ	BOOM	Fri, May 28, 2004	1.53	1.56	1.50	1.50
3036	NASDAQ	BOOM	Wed, May 26, 2004	1.58	1.58	1.51	1.51
3035	NASDAQ	BOOM	Tue, May 25, 2004	1.54	1.58	1.50	1.54
3034	NASDAQ	BOOM	Mon, May 24, 2004	1.43	1.57	1.43	1.53
3033	NASDAQ	BOOM	Fri, May 21, 2004	1.60	1.61	1.55	1.61
3032	NASDAQ	BOOM	Tue, May 18, 2004	1.51	1.51	1.51	1.51
3031	NASDAQ	BOOM	Mon, May 17, 2004	1.62	1.62	1.51	1.51
3030	NASDAQ	BOOM	Fri, May 14, 2004	1.51	1.56	1.50	1.53
3029	NASDAQ	BOOM	Thu, May 13, 2004	1.58	1.58	1.50	1.53
3028	NASDAQ	BOOM	Wed, May 12, 2004	1.58	1.58	1.43	1.51
3027	NASDAQ	BOOM	Tue, May 11, 2004	1.51	1.64	1.48	1.56
3026	NASDAQ	BOOM	Mon, May 10, 2004	1.52	1.53	1.41	1.49
3025	NASDAQ	BOOM	Fri, May 7, 2004	1.52	1.52	1.40	1.48
3024	NASDAQ	BOOM	Thu, May 6, 2004	1.51	1.51	1.41	1.41
3023	NASDAQ	BOOM	Wed, May 5, 2004	1.50	1.57	1.50	1.52
3022	NASDAQ	BOOM	Tue, May 4, 2004	1.58	1.58	1.51	1.57
3021	NASDAQ	BOOM	Mon, May 3, 2004	1.58	1.58	1.58	1.58
3020	NASDAQ	BOOM	Fri, Apr 30, 2004	1.58	1.58	1.58	1.58
3019	NASDAQ	BOOM	Thu, Apr 29, 2004	1.58	1.59	1.58	1.58
3018	NASDAQ	BOOM	Wed, Apr 28, 2004	1.61	1.65	1.61	1.65
3017	NASDAQ	BOOM	Tue, Apr 27, 2004	1.57	1.72	1.50	1.65
3016	NASDAQ	BOOM	Mon, Apr 26, 2004	1.61	1.61	1.61	1.61
3015	NASDAQ	BOOM	Fri, Apr 23, 2004	1.56	1.62	1.56	1.62
3014	NASDAQ	BOOM	Thu, Apr 22, 2004	1.60	1.60	1.56	1.56
3013	NASDAQ	BOOM	Wed, Apr 21, 2004	1.63	1.63	1.60	1.60
3012	NASDAQ	BOOM	Tue, Apr 20, 2004	1.60	1.63	1.55	1.61
3011	NASDAQ	BOOM	Mon, Apr 19, 2004	1.58	1.62	1.55	1.62
3010	NASDAQ	BOOM	Thu, Apr 15, 2004	1.59	1.59	1.59	1.59
3009	NASDAQ	BOOM	Wed, Apr 14, 2004	1.57	1.61	1.57	1.59
3008	NASDAQ	BOOM	Tue, Apr 13, 2004	1.61	1.62	1.55	1.56
3007	NASDAQ	BOOM	Mon, Apr 12, 2004	1.60	1.61	1.55	1.55
3006	NASDAQ	BOOM	Wed, Apr 7, 2004	1.58	1.58	1.58	1.58
3005	NASDAQ	BOOM	Tue, Apr 6, 2004	1.56	1.63	1.56	1.63
3004	NASDAQ	BOOM	Mon, Apr 5, 2004	1.57	1.57	1.52	1.56
3003	NASDAQ	BOOM	Thu, Apr 1, 2004	1.63	1.65	1.63	1.63
3002	NASDAQ	BOOM	Wed, Mar 31, 2004	1.63	1.63	1.63	1.63
3001	NASDAQ	BOOM	Tue, Mar 30, 2004	1.61	1.63	1.52	1.59
3000	NASDAQ	BOOM	Mon, Mar 29, 2004	1.65	1.65	1.54	1.54
2999	NASDAQ	BOOM	Fri, Mar 26, 2004	1.58	1.63	1.55	1.60
2998	NASDAQ	BOOM	Thu, Mar 25, 2004	1.55	1.63	1.52	1.62
2997	NASDAQ	BOOM	Tue, Mar 23, 2004	1.48	1.56	1.45	1.54
2996	NASDAQ	BOOM	Mon, Mar 22, 2004	1.44	1.59	1.44	1.52
2995	NASDAQ	BOOM	Fri, Mar 19, 2004	1.44	1.63	1.44	1.63
2994	NASDAQ	BOOM	Thu, Mar 18, 2004	1.49	1.66	1.49	1.61
2993	NASDAQ	BOOM	Wed, Mar 17, 2004	1.46	1.60	1.42	1.58
2992	NASDAQ	BOOM	Tue, Mar 16, 2004	1.46	1.46	1.41	1.42
2991	NASDAQ	BOOM	Mon, Mar 15, 2004	1.50	1.59	1.43	1.55
2990	NASDAQ	BOOM	Fri, Mar 12, 2004	1.58	1.58	1.45	1.46
2989	NASDAQ	BOOM	Thu, Mar 11, 2004	1.54	1.56	1.45	1.56
2988	NASDAQ	BOOM	Wed, Mar 10, 2004	1.56	1.56	1.54	1.54
2987	NASDAQ	BOOM	Mon, Mar 8, 2004	1.66	1.66	1.56	1.61
2986	NASDAQ	BOOM	Fri, Mar 5, 2004	1.69	1.69	1.69	1.69
2985	NASDAQ	BOOM	Thu, Mar 4, 2004	1.68	1.70	1.63	1.70
2984	NASDAQ	BOOM	Wed, Mar 3, 2004	1.67	1.67	1.67	1.67
2983	NASDAQ	BOOM	Tue, Mar 2, 2004	1.59	1.67	1.56	1.60
2982	NASDAQ	BOOM	Mon, Mar 1, 2004	1.70	1.71	1.57	1.60
2981	NASDAQ	BOOM	Fri, Feb 27, 2004	1.67	1.74	1.65	1.65
2980	NASDAQ	BOOM	Thu, Feb 26, 2004	1.61	1.75	1.61	1.66
2979	NASDAQ	BOOM	Wed, Feb 25, 2004	1.65	1.80	1.65	1.80
2978	NASDAQ	BOOM	Tue, Feb 24, 2004	1.83	1.83	1.64	1.65
2977	NASDAQ	BOOM	Mon, Feb 23, 2004	1.50	1.69	1.50	1.63
2976	NASDAQ	BOOM	Fri, Feb 20, 2004	1.50	1.55	1.48	1.55
2975	NASDAQ	BOOM	Thu, Feb 19, 2004	1.48	1.49	1.45	1.45
2974	NASDAQ	BOOM	Wed, Feb 18, 2004	1.46	1.48	1.44	1.48
2973	NASDAQ	BOOM	Fri, Feb 13, 2004	1.46	1.51	1.46	1.51
2972	NASDAQ	BOOM	Thu, Feb 12, 2004	1.46	1.47	1.44	1.47
2971	NASDAQ	BOOM	Wed, Feb 11, 2004	1.46	1.54	1.46	1.52
2970	NASDAQ	BOOM	Tue, Feb 10, 2004	1.48	1.48	1.48	1.48
2969	NASDAQ	BOOM	Mon, Feb 9, 2004	1.47	1.50	1.44	1.48
2968	NASDAQ	BOOM	Fri, Feb 6, 2004	1.53	1.53	1.45	1.45
2967	NASDAQ	BOOM	Thu, Feb 5, 2004	1.47	1.50	1.46	1.46
2966	NASDAQ	BOOM	Wed, Feb 4, 2004	1.45	1.54	1.41	1.53
2965	NASDAQ	BOOM	Tue, Feb 3, 2004	1.51	1.59	1.51	1.58
2964	NASDAQ	BOOM	Mon, Feb 2, 2004	1.57	1.61	1.42	1.60
2963	NASDAQ	BOOM	Fri, Jan 30, 2004	1.48	1.48	1.43	1.45
2962	NASDAQ	BOOM	Thu, Jan 29, 2004	1.44	1.50	1.44	1.44
2961	NASDAQ	BOOM	Wed, Jan 28, 2004	1.45	1.48	1.42	1.48
2960	NASDAQ	BOOM	Tue, Jan 27, 2004	1.46	1.46	1.42	1.43
2959	NASDAQ	BOOM	Mon, Jan 26, 2004	1.41	1.48	1.41	1.45
2958	NASDAQ	BOOM	Fri, Jan 23, 2004	1.45	1.45	1.45	1.45
2957	NASDAQ	BOOM	Thu, Jan 22, 2004	1.42	1.43	1.42	1.43
2956	NASDAQ	BOOM	Wed, Jan 21, 2004	1.50	1.50	1.41	1.41
2955	NASDAQ	BOOM	Tue, Jan 20, 2004	1.41	1.50	1.41	1.49
2954	NASDAQ	BOOM	Fri, Jan 16, 2004	1.42	1.43	1.42	1.43
2953	NASDAQ	BOOM	Thu, Jan 15, 2004	1.41	1.42	1.41	1.41
2952	NASDAQ	BOOM	Wed, Jan 14, 2004	1.41	1.41	1.41	1.41
2951	NASDAQ	BOOM	Tue, Jan 13, 2004	1.40	1.43	1.40	1.43
2950	NASDAQ	BOOM	Mon, Jan 12, 2004	1.42	1.42	1.42	1.42
2949	NASDAQ	BOOM	Fri, Jan 9, 2004	1.42	1.42	1.42	1.42
2948	NASDAQ	BOOM	Thu, Jan 8, 2004	1.43	1.43	1.42	1.43
2947	NASDAQ	BOOM	Wed, Jan 7, 2004	1.40	1.43	1.40	1.43
2946	NASDAQ	BOOM	Tue, Jan 6, 2004	1.41	1.44	1.41	1.43
2945	NASDAQ	BOOM	Mon, Jan 5, 2004	1.41	1.45	1.41	1.41
2944	NASDAQ	BOOM	Fri, Jan 2, 2004	1.42	1.43	1.42	1.43
2943	NASDAQ	BOOM	Wed, Dec 31, 2003	1.43	1.50	1.41	1.50
2942	NASDAQ	BOOM	Tue, Dec 30, 2003	1.43	1.43	1.41	1.41
2941	NASDAQ	BOOM	Mon, Dec 29, 2003	1.44	1.48	1.41	1.48
2940	NASDAQ	BOOM	Fri, Dec 26, 2003	1.47	1.47	1.47	1.47
2939	NASDAQ	BOOM	Mon, Dec 22, 2003	1.41	1.47	1.41	1.47
2938	NASDAQ	BOOM	Fri, Dec 19, 2003	1.41	1.41	1.41	1.41
2937	NASDAQ	BOOM	Wed, Dec 17, 2003	1.42	1.42	1.42	1.42
2936	NASDAQ	BOOM	Tue, Dec 16, 2003	1.41	1.42	1.41	1.42
2935	NASDAQ	BOOM	Mon, Dec 15, 2003	1.40	1.45	1.40	1.42
2934	NASDAQ	BOOM	Fri, Dec 12, 2003	1.40	1.41	1.40	1.41
2933	NASDAQ	BOOM	Thu, Dec 11, 2003	1.40	1.41	1.40	1.41
2932	NASDAQ	BOOM	Wed, Dec 10, 2003	1.43	1.45	1.40	1.41
2931	NASDAQ	BOOM	Tue, Dec 9, 2003	1.44	1.45	1.44	1.44
2930	NASDAQ	BOOM	Mon, Dec 8, 2003	1.48	1.48	1.48	1.48
2929	NASDAQ	BOOM	Fri, Dec 5, 2003	1.45	1.47	1.45	1.47
2928	NASDAQ	BOOM	Thu, Dec 4, 2003	1.46	1.47	1.44	1.44
2927	NASDAQ	BOOM	Wed, Dec 3, 2003	1.50	1.50	1.47	1.47
2926	NASDAQ	BOOM	Tue, Dec 2, 2003	1.53	1.53	1.46	1.48
2925	NASDAQ	BOOM	Fri, Nov 28, 2003	1.50	1.53	1.50	1.53
2924	NASDAQ	BOOM	Wed, Nov 26, 2003	1.54	1.54	1.50	1.50
2923	NASDAQ	BOOM	Tue, Nov 25, 2003	1.46	1.55	1.46	1.55
2922	NASDAQ	BOOM	Mon, Nov 24, 2003	1.55	1.55	1.46	1.51
2921	NASDAQ	BOOM	Fri, Nov 21, 2003	1.53	1.53	1.53	1.53
2920	NASDAQ	BOOM	Thu, Nov 20, 2003	1.53	1.56	1.53	1.56
2919	NASDAQ	BOOM	Wed, Nov 19, 2003	1.54	1.54	1.54	1.54
2918	NASDAQ	BOOM	Tue, Nov 18, 2003	1.55	1.57	1.53	1.54
2917	NASDAQ	BOOM	Mon, Nov 17, 2003	1.58	1.58	1.51	1.52
2916	NASDAQ	BOOM	Fri, Nov 14, 2003	1.64	1.64	1.45	1.56
2915	NASDAQ	BOOM	Thu, Nov 13, 2003	1.83	1.94	1.83	1.94
2914	NASDAQ	BOOM	Wed, Nov 12, 2003	1.78	1.90	1.78	1.83
2913	NASDAQ	BOOM	Tue, Nov 11, 2003	1.81	1.82	1.78	1.82
2912	NASDAQ	BOOM	Mon, Nov 10, 2003	1.87	1.93	1.83	1.86
2911	NASDAQ	BOOM	Fri, Nov 7, 2003	1.93	1.93	1.92	1.92
2910	NASDAQ	BOOM	Thu, Nov 6, 2003	1.88	1.93	1.83	1.93
2909	NASDAQ	BOOM	Wed, Nov 5, 2003	1.84	1.95	1.84	1.91
2908	NASDAQ	BOOM	Tue, Nov 4, 2003	1.86	1.95	1.85	1.85
2907	NASDAQ	BOOM	Mon, Nov 3, 2003	1.74	1.88	1.70	1.88
2906	NASDAQ	BOOM	Fri, Oct 31, 2003	1.65	1.73	1.65	1.73
2905	NASDAQ	BOOM	Thu, Oct 30, 2003	1.68	1.68	1.68	1.68
2904	NASDAQ	BOOM	Wed, Oct 29, 2003	1.69	1.70	1.68	1.70
2903	NASDAQ	BOOM	Tue, Oct 28, 2003	1.63	1.69	1.63	1.69
2902	NASDAQ	BOOM	Mon, Oct 27, 2003	1.64	1.67	1.64	1.67
2901	NASDAQ	BOOM	Thu, Oct 23, 2003	1.71	1.72	1.71	1.72
2900	NASDAQ	BOOM	Wed, Oct 22, 2003	1.67	1.67	1.67	1.67
2899	NASDAQ	BOOM	Tue, Oct 21, 2003	1.65	1.68	1.65	1.66
2898	NASDAQ	BOOM	Mon, Oct 20, 2003	1.76	1.76	1.64	1.64
2897	NASDAQ	BOOM	Fri, Oct 17, 2003	1.69	1.69	1.63	1.66
2896	NASDAQ	BOOM	Thu, Oct 16, 2003	1.71	1.73	1.69	1.69
2895	NASDAQ	BOOM	Wed, Oct 15, 2003	1.71	1.71	1.71	1.71
2894	NASDAQ	BOOM	Tue, Oct 14, 2003	1.72	1.89	1.72	1.75
2893	NASDAQ	BOOM	Mon, Oct 13, 2003	1.75	1.75	1.75	1.75
2892	NASDAQ	BOOM	Fri, Oct 10, 2003	1.83	1.95	1.72	1.75
2891	NASDAQ	BOOM	Thu, Oct 9, 2003	1.87	1.87	1.77	1.78
2890	NASDAQ	BOOM	Wed, Oct 8, 2003	1.88	1.88	1.80	1.80
2889	NASDAQ	BOOM	Tue, Oct 7, 2003	1.75	1.90	1.73	1.90
2888	NASDAQ	BOOM	Mon, Oct 6, 2003	1.63	1.68	1.63	1.67
2887	NASDAQ	BOOM	Fri, Oct 3, 2003	1.63	1.63	1.61	1.63
2886	NASDAQ	BOOM	Thu, Oct 2, 2003	1.63	1.63	1.61	1.61
2885	NASDAQ	BOOM	Wed, Oct 1, 2003	1.61	1.62	1.61	1.62
2884	NASDAQ	BOOM	Tue, Sep 30, 2003	1.71	1.75	1.58	1.62
2883	NASDAQ	BOOM	Mon, Sep 29, 2003	1.83	1.95	1.72	1.72
2882	NASDAQ	BOOM	Fri, Sep 26, 2003	1.80	1.94	1.73	1.94
2881	NASDAQ	BOOM	Thu, Sep 25, 2003	1.80	1.87	1.72	1.84
2880	NASDAQ	BOOM	Wed, Sep 24, 2003	1.74	1.85	1.69	1.69
2879	NASDAQ	BOOM	Tue, Sep 23, 2003	1.81	1.81	1.54	1.68
2878	NASDAQ	BOOM	Mon, Sep 22, 2003	1.85	1.88	1.40	1.77
2877	NASDAQ	BOOM	Fri, Sep 19, 2003	1.85	1.86	1.77	1.77
2876	NASDAQ	BOOM	Thu, Sep 18, 2003	1.87	1.87	1.81	1.87
2875	NASDAQ	BOOM	Wed, Sep 17, 2003	1.90	1.90	1.81	1.81
2874	NASDAQ	BOOM	Tue, Sep 16, 2003	1.84	1.92	1.80	1.90
2873	NASDAQ	BOOM	Mon, Sep 15, 2003	2.00	2.00	1.80	1.88
2872	NASDAQ	BOOM	Fri, Sep 12, 2003	1.50	1.91	1.42	1.70
2871	NASDAQ	BOOM	Wed, Sep 10, 2003	1.50	1.50	1.43	1.44
2870	NASDAQ	BOOM	Tue, Sep 9, 2003	1.53	1.53	1.45	1.50
2869	NASDAQ	BOOM	Mon, Sep 8, 2003	1.52	1.57	1.50	1.57
2868	NASDAQ	BOOM	Fri, Sep 5, 2003	1.42	1.56	1.42	1.56
2867	NASDAQ	BOOM	Thu, Sep 4, 2003	1.36	1.50	1.36	1.50
2866	NASDAQ	BOOM	Wed, Sep 3, 2003	1.37	1.38	1.36	1.38
2865	NASDAQ	BOOM	Tue, Sep 2, 2003	1.46	1.47	1.36	1.47
2864	NASDAQ	BOOM	Fri, Aug 29, 2003	1.38	1.46	1.36	1.36
2863	NASDAQ	BOOM	Thu, Aug 28, 2003	1.39	1.46	1.36	1.43
2862	NASDAQ	BOOM	Wed, Aug 27, 2003	1.38	1.45	1.36	1.36
2861	NASDAQ	BOOM	Tue, Aug 26, 2003	1.37	1.46	1.37	1.45
2860	NASDAQ	BOOM	Thu, Aug 21, 2003	1.44	1.44	1.44	1.44
2859	NASDAQ	BOOM	Wed, Aug 20, 2003	1.38	1.41	1.36	1.36
2858	NASDAQ	BOOM	Tue, Aug 19, 2003	1.40	1.40	1.36	1.36
2857	NASDAQ	BOOM	Mon, Aug 18, 2003	1.50	1.50	1.50	1.50
2856	NASDAQ	BOOM	Thu, Aug 14, 2003	1.45	1.50	1.45	1.50
2855	NASDAQ	BOOM	Wed, Aug 13, 2003	1.38	1.42	1.38	1.42
2854	NASDAQ	BOOM	Tue, Aug 12, 2003	1.48	1.48	1.40	1.43
2853	NASDAQ	BOOM	Mon, Aug 11, 2003	1.36	1.40	1.36	1.37
2852	NASDAQ	BOOM	Fri, Aug 8, 2003	1.37	1.37	1.30	1.30
2851	NASDAQ	BOOM	Wed, Aug 6, 2003	1.36	1.36	1.30	1.30
2850	NASDAQ	BOOM	Fri, Aug 1, 2003	1.31	1.32	1.31	1.32
2849	NASDAQ	BOOM	Thu, Jul 31, 2003	1.32	1.32	1.32	1.32
2848	NASDAQ	BOOM	Tue, Jul 29, 2003	1.33	1.33	1.33	1.33
2847	NASDAQ	BOOM	Mon, Jul 28, 2003	1.32	1.33	1.32	1.33
2846	NASDAQ	BOOM	Thu, Jul 24, 2003	1.33	1.49	1.33	1.49
2845	NASDAQ	BOOM	Wed, Jul 23, 2003	1.45	1.51	1.30	1.51
2844	NASDAQ	BOOM	Thu, Jul 17, 2003	1.55	1.55	1.55	1.55
2843	NASDAQ	BOOM	Wed, Jul 16, 2003	1.50	1.50	1.50	1.50
2842	NASDAQ	BOOM	Tue, Jul 15, 2003	1.57	1.57	1.51	1.51
2841	NASDAQ	BOOM	Mon, Jul 14, 2003	1.53	1.57	1.50	1.57
2840	NASDAQ	BOOM	Fri, Jul 11, 2003	1.52	1.52	1.50	1.50
2839	NASDAQ	BOOM	Thu, Jul 10, 2003	1.57	1.57	1.43	1.55
2838	NASDAQ	BOOM	Wed, Jul 9, 2003	1.50	1.55	1.48	1.55
2837	NASDAQ	BOOM	Tue, Jul 8, 2003	1.30	1.48	1.30	1.48
2836	NASDAQ	BOOM	Mon, Jul 7, 2003	1.32	1.46	1.30	1.45
2835	NASDAQ	BOOM	Thu, Jul 3, 2003	1.22	1.28	1.15	1.28
2834	NASDAQ	BOOM	Wed, Jul 2, 2003	1.21	1.21	1.21	1.21
2833	NASDAQ	BOOM	Tue, Jul 1, 2003	1.16	1.25	1.12	1.21
2832	NASDAQ	BOOM	Mon, Jun 30, 2003	1.16	1.16	1.15	1.15
2831	NASDAQ	BOOM	Fri, Jun 27, 2003	1.12	1.20	1.12	1.20
2830	NASDAQ	BOOM	Thu, Jun 26, 2003	1.17	1.17	1.12	1.12
2829	NASDAQ	BOOM	Wed, Jun 25, 2003	1.09	1.09	1.09	1.09
2828	NASDAQ	BOOM	Tue, Jun 24, 2003	1.09	1.09	1.09	1.09
2827	NASDAQ	BOOM	Mon, Jun 23, 2003	1.14	1.16	1.09	1.09
2826	NASDAQ	BOOM	Fri, Jun 20, 2003	1.09	1.09	1.09	1.09
2825	NASDAQ	BOOM	Thu, Jun 19, 2003	1.09	1.15	1.09	1.09
2824	NASDAQ	BOOM	Tue, Jun 17, 2003	1.05	1.08	1.05	1.08
2823	NASDAQ	BOOM	Mon, Jun 16, 2003	1.05	1.05	1.05	1.05
2822	NASDAQ	BOOM	Fri, Jun 13, 2003	1.06	1.06	1.04	1.04
2821	NASDAQ	BOOM	Thu, Jun 12, 2003	1.06	1.06	1.06	1.06
2820	NASDAQ	BOOM	Wed, Jun 11, 2003	1.05	1.06	1.05	1.06
2819	NASDAQ	BOOM	Tue, Jun 10, 2003	1.05	1.05	1.05	1.05
2818	NASDAQ	BOOM	Fri, Jun 6, 2003	1.03	1.03	1.03	1.03
2817	NASDAQ	BOOM	Wed, Jun 4, 2003	1.01	1.01	1.01	1.01
2816	NASDAQ	BOOM	Mon, Jun 2, 2003	1.00	1.00	0.99	0.99
2815	NASDAQ	BOOM	Fri, May 30, 2003	1.00	1.00	0.98	1.00
2814	NASDAQ	BOOM	Wed, May 28, 2003	1.00	1.00	1.00	1.00
2813	NASDAQ	BOOM	Tue, May 27, 2003	1.02	1.02	1.01	1.01
2812	NASDAQ	BOOM	Fri, May 23, 2003	1.05	1.05	1.00	1.01
2811	NASDAQ	BOOM	Thu, May 22, 2003	1.05	1.05	1.05	1.05
2810	NASDAQ	BOOM	Fri, May 16, 2003	1.05	1.05	1.05	1.05
2809	NASDAQ	BOOM	Thu, May 15, 2003	1.05	1.05	1.03	1.03
2808	NASDAQ	BOOM	Wed, May 14, 2003	1.03	1.03	1.03	1.03
2807	NASDAQ	BOOM	Mon, May 12, 2003	1.01	1.05	1.01	1.05
2806	NASDAQ	BOOM	Fri, May 9, 2003	1.03	1.03	1.03	1.03
2805	NASDAQ	BOOM	Thu, May 8, 2003	1.01	1.09	1.01	1.06
2804	NASDAQ	BOOM	Wed, May 7, 2003	1.01	1.03	1.01	1.03
2803	NASDAQ	BOOM	Mon, May 5, 2003	1.03	1.03	1.03	1.03
2802	NASDAQ	BOOM	Fri, May 2, 2003	1.03	1.06	1.02	1.02
2801	NASDAQ	BOOM	Thu, May 1, 2003	1.04	1.08	1.04	1.04
2800	NASDAQ	BOOM	Tue, Apr 29, 2003	1.02	1.03	1.02	1.03
2799	NASDAQ	BOOM	Mon, Apr 28, 2003	1.09	1.09	1.05	1.05
2798	NASDAQ	BOOM	Fri, Apr 25, 2003	1.13	1.13	1.13	1.13
2797	NASDAQ	BOOM	Thu, Apr 24, 2003	1.08	1.22	1.08	1.22
2796	NASDAQ	BOOM	Wed, Apr 16, 2003	1.18	1.18	1.12	1.12
2795	NASDAQ	BOOM	Tue, Apr 15, 2003	1.20	1.23	1.16	1.16
2794	NASDAQ	BOOM	Mon, Apr 14, 2003	1.18	1.23	1.18	1.23
2793	NASDAQ	BOOM	Fri, Apr 11, 2003	1.12	1.12	1.12	1.12
2792	NASDAQ	BOOM	Thu, Apr 10, 2003	1.17	1.17	1.04	1.07
2791	NASDAQ	BOOM	Wed, Apr 9, 2003	1.08	1.24	1.08	1.24
2790	NASDAQ	BOOM	Tue, Apr 8, 2003	1.17	1.18	1.15	1.15
2789	NASDAQ	BOOM	Mon, Apr 7, 2003	1.01	1.21	0.95	1.20
2788	NASDAQ	BOOM	Thu, Apr 3, 2003	1.01	1.01	0.91	0.96
2787	NASDAQ	BOOM	Tue, Apr 1, 2003	1.02	1.02	0.98	0.98
2786	NASDAQ	BOOM	Mon, Mar 31, 2003	0.96	0.99	0.93	0.93
2785	NASDAQ	BOOM	Thu, Mar 27, 2003	0.93	0.99	0.93	0.99
2784	NASDAQ	BOOM	Wed, Mar 26, 2003	0.95	0.95	0.95	0.95
2783	NASDAQ	BOOM	Mon, Mar 24, 2003	0.97	0.97	0.97	0.97
2782	NASDAQ	BOOM	Thu, Mar 20, 2003	1.01	1.03	1.01	1.03
2781	NASDAQ	BOOM	Wed, Mar 19, 2003	0.91	0.98	0.91	0.98
2780	NASDAQ	BOOM	Tue, Mar 18, 2003	1.01	1.02	0.91	1.00
2779	NASDAQ	BOOM	Mon, Mar 17, 2003	1.00	1.00	1.00	1.00
2778	NASDAQ	BOOM	Fri, Mar 14, 2003	1.00	1.00	1.00	1.00
2777	NASDAQ	BOOM	Thu, Mar 13, 2003	1.00	1.00	1.00	1.00
2776	NASDAQ	BOOM	Tue, Mar 11, 2003	1.00	1.00	1.00	1.00
2775	NASDAQ	BOOM	Mon, Mar 10, 2003	1.00	1.03	1.00	1.03
2774	NASDAQ	BOOM	Fri, Mar 7, 2003	1.00	1.00	1.00	1.00
2773	NASDAQ	BOOM	Thu, Mar 6, 2003	1.15	1.15	1.02	1.03
2772	NASDAQ	BOOM	Wed, Mar 5, 2003	1.01	1.01	1.00	1.00
2771	NASDAQ	BOOM	Tue, Mar 4, 2003	1.11	1.11	0.98	0.98
2770	NASDAQ	BOOM	Mon, Mar 3, 2003	1.14	1.14	1.11	1.11
2769	NASDAQ	BOOM	Fri, Feb 28, 2003	1.09	1.18	1.09	1.18
2768	NASDAQ	BOOM	Wed, Feb 26, 2003	1.15	1.15	1.10	1.10
2767	NASDAQ	BOOM	Tue, Feb 25, 2003	1.16	1.16	1.10	1.10
2766	NASDAQ	BOOM	Mon, Feb 24, 2003	1.16	1.17	1.13	1.13
2765	NASDAQ	BOOM	Fri, Feb 21, 2003	1.14	1.18	1.14	1.18
2764	NASDAQ	BOOM	Thu, Feb 20, 2003	1.16	1.16	1.10	1.10
2763	NASDAQ	BOOM	Wed, Feb 19, 2003	1.08	1.15	1.08	1.15
2762	NASDAQ	BOOM	Tue, Feb 18, 2003	1.14	1.14	1.14	1.14
2761	NASDAQ	BOOM	Fri, Feb 14, 2003	1.14	1.14	1.11	1.14
2760	NASDAQ	BOOM	Thu, Feb 13, 2003	1.12	1.18	1.12	1.14
2759	NASDAQ	BOOM	Wed, Feb 12, 2003	1.10	1.21	1.10	1.14
2758	NASDAQ	BOOM	Tue, Feb 11, 2003	1.15	1.15	1.15	1.15
2757	NASDAQ	BOOM	Mon, Feb 10, 2003	1.17	1.18	1.17	1.18
2756	NASDAQ	BOOM	Fri, Feb 7, 2003	1.19	1.19	1.12	1.15
2755	NASDAQ	BOOM	Wed, Feb 5, 2003	1.19	1.21	1.19	1.21
2754	NASDAQ	BOOM	Tue, Feb 4, 2003	1.08	1.22	1.08	1.22
2753	NASDAQ	BOOM	Mon, Feb 3, 2003	1.18	1.20	1.03	1.03
2752	NASDAQ	BOOM	Fri, Jan 31, 2003	1.20	1.20	1.20	1.20
2751	NASDAQ	BOOM	Thu, Jan 30, 2003	1.16	1.16	1.16	1.16
2750	NASDAQ	BOOM	Wed, Jan 29, 2003	1.26	1.26	1.12	1.17
2749	NASDAQ	BOOM	Tue, Jan 28, 2003	1.27	1.27	1.26	1.26
2748	NASDAQ	BOOM	Mon, Jan 27, 2003	1.32	1.32	1.27	1.27
2747	NASDAQ	BOOM	Thu, Jan 23, 2003	1.30	1.35	1.30	1.32
2746	NASDAQ	BOOM	Wed, Jan 22, 2003	1.33	1.33	1.33	1.33
2745	NASDAQ	BOOM	Tue, Jan 21, 2003	1.30	1.30	1.29	1.29
2744	NASDAQ	BOOM	Fri, Jan 17, 2003	1.33	1.35	1.33	1.35
2743	NASDAQ	BOOM	Thu, Jan 16, 2003	1.30	1.33	1.27	1.33
2742	NASDAQ	BOOM	Wed, Jan 15, 2003	1.30	1.30	1.26	1.27
2741	NASDAQ	BOOM	Tue, Jan 14, 2003	1.33	1.33	1.29	1.33
2740	NASDAQ	BOOM	Mon, Jan 13, 2003	1.36	1.45	1.34	1.36
2739	NASDAQ	BOOM	Fri, Jan 10, 2003	1.30	1.33	1.30	1.33
2738	NASDAQ	BOOM	Thu, Jan 9, 2003	1.30	1.31	1.30	1.31
2737	NASDAQ	BOOM	Wed, Jan 8, 2003	1.33	1.33	1.33	1.33
2736	NASDAQ	BOOM	Tue, Jan 7, 2003	1.33	1.38	1.32	1.38
2735	NASDAQ	BOOM	Mon, Jan 6, 2003	1.36	1.36	1.33	1.36
2734	NASDAQ	BOOM	Fri, Jan 3, 2003	1.39	1.39	1.36	1.36
2733	NASDAQ	BOOM	Thu, Jan 2, 2003	1.26	1.48	1.26	1.38
2732	NASDAQ	BOOM	Tue, Dec 31, 2002	1.20	1.20	1.18	1.19
2731	NASDAQ	BOOM	Mon, Dec 30, 2002	1.09	1.23	1.09	1.21
2730	NASDAQ	BOOM	Fri, Dec 27, 2002	1.19	1.26	1.15	1.26
2729	NASDAQ	BOOM	Thu, Dec 26, 2002	1.25	1.25	1.13	1.15
2728	NASDAQ	BOOM	Mon, Dec 23, 2002	1.29	1.40	1.24	1.28
2727	NASDAQ	BOOM	Fri, Dec 20, 2002	1.31	1.49	1.29	1.29
2726	NASDAQ	BOOM	Thu, Dec 19, 2002	1.43	1.58	1.23	1.33
2725	NASDAQ	BOOM	Wed, Dec 18, 2002	1.44	1.47	1.44	1.47
2724	NASDAQ	BOOM	Tue, Dec 17, 2002	1.38	1.72	1.38	1.49
2723	NASDAQ	BOOM	Mon, Dec 16, 2002	1.16	1.43	1.16	1.43
2722	NASDAQ	BOOM	Fri, Dec 13, 2002	1.18	1.18	1.18	1.18
2721	NASDAQ	BOOM	Thu, Dec 12, 2002	1.18	1.20	1.18	1.20
2720	NASDAQ	BOOM	Wed, Dec 11, 2002	1.17	1.21	1.17	1.18
2719	NASDAQ	BOOM	Tue, Dec 10, 2002	1.19	1.19	1.18	1.18
2718	NASDAQ	BOOM	Mon, Dec 9, 2002	1.18	1.24	1.18	1.24
2717	NASDAQ	BOOM	Fri, Dec 6, 2002	1.20	1.20	1.20	1.20
2716	NASDAQ	BOOM	Wed, Dec 4, 2002	1.29	1.29	1.20	1.20
2715	NASDAQ	BOOM	Tue, Dec 3, 2002	1.30	1.31	1.30	1.31
2714	NASDAQ	BOOM	Mon, Dec 2, 2002	1.35	1.35	1.35	1.35
2713	NASDAQ	BOOM	Fri, Nov 29, 2002	1.24	1.38	1.24	1.38
2712	NASDAQ	BOOM	Wed, Nov 27, 2002	1.20	1.24	1.19	1.24
2711	NASDAQ	BOOM	Tue, Nov 26, 2002	1.19	1.19	1.19	1.19
2710	NASDAQ	BOOM	Mon, Nov 25, 2002	1.16	1.20	1.13	1.19
2709	NASDAQ	BOOM	Fri, Nov 22, 2002	1.15	1.18	1.15	1.18
2708	NASDAQ	BOOM	Thu, Nov 21, 2002	1.22	1.22	1.18	1.18
2707	NASDAQ	BOOM	Wed, Nov 20, 2002	1.23	1.49	1.18	1.18
2706	NASDAQ	BOOM	Tue, Nov 19, 2002	1.16	1.23	1.16	1.23
2705	NASDAQ	BOOM	Mon, Nov 18, 2002	1.01	1.21	1.01	1.18
2704	NASDAQ	BOOM	Fri, Nov 15, 2002	1.09	1.10	1.04	1.04
2703	NASDAQ	BOOM	Thu, Nov 14, 2002	1.05	1.07	1.05	1.07
2702	NASDAQ	BOOM	Wed, Nov 13, 2002	1.08	1.08	1.01	1.01
2701	NASDAQ	BOOM	Tue, Nov 12, 2002	1.08	1.08	1.08	1.08
2700	NASDAQ	BOOM	Fri, Nov 8, 2002	1.13	1.13	1.10	1.10
2699	NASDAQ	BOOM	Thu, Nov 7, 2002	1.18	1.18	1.09	1.09
2698	NASDAQ	BOOM	Tue, Nov 5, 2002	1.24	1.24	1.17	1.17
2697	NASDAQ	BOOM	Mon, Nov 4, 2002	1.23	1.25	1.23	1.25
2696	NASDAQ	BOOM	Fri, Nov 1, 2002	1.18	1.23	1.18	1.23
2695	NASDAQ	BOOM	Thu, Oct 31, 2002	1.26	1.26	1.25	1.25
2694	NASDAQ	BOOM	Wed, Oct 30, 2002	1.26	1.26	1.26	1.26
2693	NASDAQ	BOOM	Mon, Oct 28, 2002	1.25	1.25	1.25	1.25
2692	NASDAQ	BOOM	Fri, Oct 25, 2002	1.25	1.25	1.25	1.25
2691	NASDAQ	BOOM	Thu, Oct 24, 2002	1.18	1.24	1.18	1.23
2690	NASDAQ	BOOM	Wed, Oct 23, 2002	1.29	1.29	1.19	1.19
2689	NASDAQ	BOOM	Tue, Oct 22, 2002	1.19	1.28	1.19	1.28
2688	NASDAQ	BOOM	Fri, Oct 18, 2002	1.27	1.27	1.21	1.21
2687	NASDAQ	BOOM	Thu, Oct 17, 2002	1.24	1.25	1.24	1.25
2686	NASDAQ	BOOM	Wed, Oct 16, 2002	1.24	1.24	1.17	1.24
2685	NASDAQ	BOOM	Tue, Oct 15, 2002	1.14	1.14	1.14	1.14
2684	NASDAQ	BOOM	Mon, Oct 14, 2002	1.15	1.16	1.15	1.15
2683	NASDAQ	BOOM	Fri, Oct 11, 2002	1.11	1.15	1.11	1.15
2682	NASDAQ	BOOM	Thu, Oct 10, 2002	1.15	1.15	1.05	1.05
2681	NASDAQ	BOOM	Wed, Oct 9, 2002	1.17	1.17	1.15	1.15
2680	NASDAQ	BOOM	Tue, Oct 8, 2002	1.21	1.21	1.21	1.21
2679	NASDAQ	BOOM	Mon, Oct 7, 2002	1.22	1.23	1.18	1.18
2678	NASDAQ	BOOM	Fri, Oct 4, 2002	1.23	1.23	1.23	1.23
2677	NASDAQ	BOOM	Thu, Oct 3, 2002	1.18	1.29	1.18	1.29
2676	NASDAQ	BOOM	Wed, Oct 2, 2002	1.32	1.32	1.32	1.32
2675	NASDAQ	BOOM	Mon, Sep 30, 2002	1.20	1.32	1.20	1.32
2674	NASDAQ	BOOM	Thu, Sep 26, 2002	1.12	1.12	1.12	1.12
2673	NASDAQ	BOOM	Wed, Sep 25, 2002	1.11	1.31	1.11	1.31
2672	NASDAQ	BOOM	Tue, Sep 24, 2002	1.15	1.32	1.15	1.32
2671	NASDAQ	BOOM	Mon, Sep 23, 2002	1.15	1.16	1.15	1.15
2670	NASDAQ	BOOM	Fri, Sep 20, 2002	1.21	1.21	1.20	1.20
2669	NASDAQ	BOOM	Thu, Sep 19, 2002	1.39	1.39	1.11	1.25
2668	NASDAQ	BOOM	Wed, Sep 18, 2002	1.18	1.38	1.18	1.38
2667	NASDAQ	BOOM	Tue, Sep 17, 2002	1.28	1.28	1.26	1.26
2666	NASDAQ	BOOM	Mon, Sep 16, 2002	1.25	1.35	1.25	1.26
2665	NASDAQ	BOOM	Fri, Sep 13, 2002	1.18	1.24	1.18	1.24
2664	NASDAQ	BOOM	Thu, Sep 12, 2002	1.13	1.13	1.13	1.13
2663	NASDAQ	BOOM	Tue, Sep 10, 2002	1.08	1.13	1.08	1.13
2662	NASDAQ	BOOM	Mon, Sep 9, 2002	1.14	1.14	1.14	1.14
2661	NASDAQ	BOOM	Fri, Sep 6, 2002	1.13	1.13	1.13	1.13
2660	NASDAQ	BOOM	Wed, Sep 4, 2002	1.13	1.13	1.13	1.13
2659	NASDAQ	BOOM	Fri, Aug 30, 2002	1.17	1.17	1.17	1.17
2658	NASDAQ	BOOM	Wed, Aug 28, 2002	1.15	1.15	1.15	1.15
2657	NASDAQ	BOOM	Tue, Aug 27, 2002	1.18	1.18	1.13	1.13
2656	NASDAQ	BOOM	Mon, Aug 26, 2002	1.22	1.22	1.10	1.10
2655	NASDAQ	BOOM	Fri, Aug 23, 2002	1.15	1.22	1.13	1.22
2654	NASDAQ	BOOM	Thu, Aug 22, 2002	1.18	1.24	1.15	1.15
2653	NASDAQ	BOOM	Wed, Aug 21, 2002	1.20	1.20	1.18	1.18
2652	NASDAQ	BOOM	Tue, Aug 20, 2002	1.08	1.13	1.08	1.13
2651	NASDAQ	BOOM	Mon, Aug 19, 2002	1.10	1.10	1.08	1.08
2650	NASDAQ	BOOM	Fri, Aug 16, 2002	1.09	1.24	1.05	1.08
2649	NASDAQ	BOOM	Thu, Aug 15, 2002	1.16	1.20	1.13	1.13
2648	NASDAQ	BOOM	Wed, Aug 14, 2002	1.40	1.40	1.14	1.20
2647	NASDAQ	BOOM	Tue, Aug 13, 2002	1.40	1.40	1.40	1.40
2646	NASDAQ	BOOM	Mon, Aug 12, 2002	1.40	1.40	1.40	1.40
2645	NASDAQ	BOOM	Thu, Aug 8, 2002	1.40	1.40	1.40	1.40
2644	NASDAQ	BOOM	Wed, Aug 7, 2002	1.33	1.42	1.33	1.38
2643	NASDAQ	BOOM	Tue, Aug 6, 2002	1.28	1.30	1.28	1.28
2642	NASDAQ	BOOM	Mon, Aug 5, 2002	1.28	1.28	1.28	1.28
2641	NASDAQ	BOOM	Thu, Aug 1, 2002	1.45	1.45	1.30	1.30
2640	NASDAQ	BOOM	Wed, Jul 31, 2002	1.24	1.38	1.24	1.33
2639	NASDAQ	BOOM	Tue, Jul 30, 2002	1.11	1.24	1.11	1.24
2638	NASDAQ	BOOM	Mon, Jul 29, 2002	1.29	1.29	1.00	1.24
2637	NASDAQ	BOOM	Fri, Jul 26, 2002	1.34	1.34	1.25	1.25
2636	NASDAQ	BOOM	Thu, Jul 25, 2002	1.33	1.38	1.33	1.38
2635	NASDAQ	BOOM	Wed, Jul 24, 2002	1.46	1.46	1.46	1.46
2634	NASDAQ	BOOM	Tue, Jul 23, 2002	1.57	1.58	1.46	1.46
2633	NASDAQ	BOOM	Mon, Jul 22, 2002	1.46	1.46	1.46	1.46
2632	NASDAQ	BOOM	Fri, Jul 19, 2002	1.46	1.46	1.46	1.46
2631	NASDAQ	BOOM	Thu, Jul 18, 2002	1.50	1.50	1.50	1.50
2630	NASDAQ	BOOM	Wed, Jul 17, 2002	1.47	1.50	1.47	1.50
2629	NASDAQ	BOOM	Tue, Jul 16, 2002	1.47	1.47	1.47	1.47
2628	NASDAQ	BOOM	Mon, Jul 15, 2002	1.38	1.38	1.25	1.33
2627	NASDAQ	BOOM	Fri, Jul 12, 2002	1.57	1.60	1.52	1.60
2626	NASDAQ	BOOM	Thu, Jul 11, 2002	1.58	1.58	1.57	1.57
2625	NASDAQ	BOOM	Tue, Jul 9, 2002	1.59	1.65	1.58	1.65
2624	NASDAQ	BOOM	Mon, Jul 8, 2002	1.58	1.58	1.58	1.58
2623	NASDAQ	BOOM	Wed, Jul 3, 2002	1.56	1.57	1.56	1.57
2622	NASDAQ	BOOM	Tue, Jul 2, 2002	1.77	1.77	1.57	1.57
2621	NASDAQ	BOOM	Mon, Jul 1, 2002	1.68	1.68	1.61	1.61
2620	NASDAQ	BOOM	Fri, Jun 28, 2002	1.65	1.70	1.59	1.70
2619	NASDAQ	BOOM	Thu, Jun 27, 2002	1.65	1.83	1.65	1.80
2618	NASDAQ	BOOM	Wed, Jun 26, 2002	1.66	1.66	1.64	1.64
2617	NASDAQ	BOOM	Tue, Jun 25, 2002	1.70	1.70	1.70	1.70
2616	NASDAQ	BOOM	Mon, Jun 24, 2002	1.76	1.80	1.70	1.70
2615	NASDAQ	BOOM	Fri, Jun 21, 2002	1.77	1.88	1.76	1.76
2614	NASDAQ	BOOM	Thu, Jun 20, 2002	1.58	1.83	1.58	1.76
2613	NASDAQ	BOOM	Wed, Jun 19, 2002	1.78	1.80	1.57	1.70
2612	NASDAQ	BOOM	Tue, Jun 18, 2002	1.79	1.82	1.79	1.80
2611	NASDAQ	BOOM	Mon, Jun 17, 2002	1.80	1.92	1.74	1.74
2610	NASDAQ	BOOM	Fri, Jun 14, 2002	1.68	1.99	1.52	1.95
2609	NASDAQ	BOOM	Thu, Jun 13, 2002	1.88	1.88	1.88	1.88
2608	NASDAQ	BOOM	Wed, Jun 12, 2002	1.98	2.00	1.91	1.91
2607	NASDAQ	BOOM	Tue, Jun 11, 2002	1.97	1.98	1.97	1.98
2606	NASDAQ	BOOM	Mon, Jun 10, 2002	1.95	1.95	1.89	1.95
2605	NASDAQ	BOOM	Fri, Jun 7, 2002	1.88	1.93	1.85	1.90
2604	NASDAQ	BOOM	Thu, Jun 6, 2002	1.87	1.87	1.85	1.85
2603	NASDAQ	BOOM	Wed, Jun 5, 2002	1.87	1.88	1.87	1.88
2602	NASDAQ	BOOM	Tue, Jun 4, 2002	1.89	1.95	1.88	1.93
2601	NASDAQ	BOOM	Mon, Jun 3, 2002	1.85	1.90	1.85	1.88
2600	NASDAQ	BOOM	Fri, May 31, 2002	1.85	1.85	1.85	1.85
2599	NASDAQ	BOOM	Thu, May 30, 2002	1.85	1.85	1.83	1.83
2598	NASDAQ	BOOM	Tue, May 28, 2002	1.88	1.89	1.83	1.83
2597	NASDAQ	BOOM	Fri, May 24, 2002	1.79	1.90	1.75	1.90
2596	NASDAQ	BOOM	Thu, May 23, 2002	1.79	1.80	1.79	1.80
2595	NASDAQ	BOOM	Wed, May 22, 2002	1.80	1.80	1.80	1.80
2594	NASDAQ	BOOM	Tue, May 21, 2002	1.94	1.94	1.78	1.78
2593	NASDAQ	BOOM	Mon, May 20, 2002	1.96	2.00	1.89	1.94
2592	NASDAQ	BOOM	Fri, May 17, 2002	1.86	1.88	1.86	1.88
2591	NASDAQ	BOOM	Thu, May 16, 2002	1.75	1.85	1.75	1.85
2590	NASDAQ	BOOM	Wed, May 15, 2002	1.65	1.75	1.63	1.71
2589	NASDAQ	BOOM	Tue, May 14, 2002	1.57	1.70	1.57	1.70
2588	NASDAQ	BOOM	Mon, May 13, 2002	1.60	1.60	1.58	1.58
2587	NASDAQ	BOOM	Fri, May 10, 2002	1.67	1.67	1.60	1.60
2586	NASDAQ	BOOM	Thu, May 9, 2002	1.67	1.67	1.64	1.64
2585	NASDAQ	BOOM	Wed, May 8, 2002	1.64	1.64	1.64	1.64
2584	NASDAQ	BOOM	Tue, May 7, 2002	1.67	1.67	1.61	1.61
2583	NASDAQ	BOOM	Mon, May 6, 2002	1.67	1.67	1.61	1.61
2582	NASDAQ	BOOM	Fri, May 3, 2002	1.66	1.66	1.66	1.66
2581	NASDAQ	BOOM	Thu, May 2, 2002	1.60	1.66	1.60	1.60
2580	NASDAQ	BOOM	Wed, May 1, 2002	1.63	1.63	1.61	1.61
2579	NASDAQ	BOOM	Tue, Apr 30, 2002	1.63	1.63	1.63	1.63
2578	NASDAQ	BOOM	Mon, Apr 29, 2002	1.63	1.63	1.63	1.63
2577	NASDAQ	BOOM	Fri, Apr 26, 2002	1.64	1.64	1.64	1.64
2576	NASDAQ	BOOM	Thu, Apr 25, 2002	1.64	1.64	1.64	1.64
2575	NASDAQ	BOOM	Wed, Apr 24, 2002	1.63	1.68	1.63	1.68
2574	NASDAQ	BOOM	Tue, Apr 23, 2002	1.65	1.65	1.60	1.65
2573	NASDAQ	BOOM	Mon, Apr 22, 2002	1.68	1.68	1.68	1.68
2572	NASDAQ	BOOM	Thu, Apr 18, 2002	1.65	1.68	1.65	1.68
2571	NASDAQ	BOOM	Wed, Apr 17, 2002	1.58	1.58	1.55	1.58
2570	NASDAQ	BOOM	Tue, Apr 16, 2002	1.62	1.62	1.60	1.60
2569	NASDAQ	BOOM	Mon, Apr 15, 2002	1.64	1.64	1.54	1.62
2568	NASDAQ	BOOM	Fri, Apr 12, 2002	1.70	1.70	1.55	1.67
2567	NASDAQ	BOOM	Thu, Apr 11, 2002	1.73	1.73	1.58	1.58
2566	NASDAQ	BOOM	Wed, Apr 10, 2002	1.72	1.73	1.72	1.73
2565	NASDAQ	BOOM	Tue, Apr 9, 2002	1.69	1.73	1.69	1.73
2564	NASDAQ	BOOM	Mon, Apr 8, 2002	1.68	1.75	1.68	1.69
2563	NASDAQ	BOOM	Fri, Apr 5, 2002	1.69	1.69	1.67	1.67
2562	NASDAQ	BOOM	Thu, Apr 4, 2002	1.68	1.70	1.68	1.70
2561	NASDAQ	BOOM	Wed, Apr 3, 2002	1.70	1.70	1.70	1.70
2560	NASDAQ	BOOM	Tue, Apr 2, 2002	1.65	1.67	1.65	1.67
2559	NASDAQ	BOOM	Mon, Apr 1, 2002	1.67	1.67	1.65	1.65
2558	NASDAQ	BOOM	Thu, Mar 28, 2002	1.65	1.65	1.65	1.65
2557	NASDAQ	BOOM	Wed, Mar 27, 2002	1.64	1.70	1.63	1.63
2556	NASDAQ	BOOM	Tue, Mar 26, 2002	1.61	1.61	1.61	1.61
2555	NASDAQ	BOOM	Mon, Mar 25, 2002	1.68	1.76	1.63	1.67
2554	NASDAQ	BOOM	Fri, Mar 22, 2002	1.61	1.64	1.61	1.64
2553	NASDAQ	BOOM	Thu, Mar 21, 2002	1.60	1.70	1.59	1.61
2552	NASDAQ	BOOM	Wed, Mar 20, 2002	1.60	1.63	1.60	1.63
2551	NASDAQ	BOOM	Tue, Mar 19, 2002	1.48	1.65	1.48	1.60
2550	NASDAQ	BOOM	Mon, Mar 18, 2002	1.30	1.55	1.26	1.48
2549	NASDAQ	BOOM	Fri, Mar 15, 2002	1.72	1.74	1.70	1.70
2548	NASDAQ	BOOM	Thu, Mar 14, 2002	1.75	1.75	1.73	1.75
2547	NASDAQ	BOOM	Wed, Mar 13, 2002	1.75	1.75	1.68	1.68
2546	NASDAQ	BOOM	Tue, Mar 12, 2002	1.84	1.84	1.59	1.65
2545	NASDAQ	BOOM	Mon, Mar 11, 2002	1.80	1.85	1.80	1.85
2544	NASDAQ	BOOM	Fri, Mar 8, 2002	1.73	1.85	1.73	1.83
2543	NASDAQ	BOOM	Thu, Mar 7, 2002	1.83	1.85	1.81	1.82
2542	NASDAQ	BOOM	Wed, Mar 6, 2002	1.85	1.85	1.75	1.75
2541	NASDAQ	BOOM	Tue, Mar 5, 2002	1.74	1.99	1.74	1.82
2540	NASDAQ	BOOM	Mon, Mar 4, 2002	1.74	1.87	1.68	1.69
2539	NASDAQ	BOOM	Fri, Mar 1, 2002	1.86	1.86	1.69	1.75
2538	NASDAQ	BOOM	Thu, Feb 28, 2002	1.90	1.90	1.78	1.90
2537	NASDAQ	BOOM	Wed, Feb 27, 2002	1.83	1.90	1.83	1.90
2536	NASDAQ	BOOM	Tue, Feb 26, 2002	1.88	1.88	1.83	1.83
2535	NASDAQ	BOOM	Mon, Feb 25, 2002	1.83	1.88	1.83	1.88
2534	NASDAQ	BOOM	Fri, Feb 22, 2002	1.75	1.83	1.75	1.83
2533	NASDAQ	BOOM	Thu, Feb 21, 2002	1.83	1.83	1.83	1.83
2532	NASDAQ	BOOM	Wed, Feb 20, 2002	1.82	1.82	1.82	1.82
2531	NASDAQ	BOOM	Tue, Feb 19, 2002	1.83	1.85	1.75	1.75
2530	NASDAQ	BOOM	Fri, Feb 15, 2002	1.82	1.83	1.82	1.82
2529	NASDAQ	BOOM	Wed, Feb 13, 2002	1.82	1.82	1.75	1.82
2528	NASDAQ	BOOM	Tue, Feb 12, 2002	1.82	1.82	1.80	1.80
2527	NASDAQ	BOOM	Mon, Feb 11, 2002	1.82	1.82	1.82	1.82
2526	NASDAQ	BOOM	Fri, Feb 8, 2002	1.81	1.82	1.80	1.82
2525	NASDAQ	BOOM	Thu, Feb 7, 2002	1.78	1.78	1.78	1.78
2524	NASDAQ	BOOM	Tue, Feb 5, 2002	1.83	1.83	1.80	1.80
2523	NASDAQ	BOOM	Mon, Feb 4, 2002	1.80	1.80	1.80	1.80
2522	NASDAQ	BOOM	Fri, Feb 1, 2002	1.90	1.90	1.80	1.80
2521	NASDAQ	BOOM	Thu, Jan 31, 2002	1.80	1.83	1.80	1.80
2520	NASDAQ	BOOM	Wed, Jan 30, 2002	1.73	1.80	1.73	1.73
2519	NASDAQ	BOOM	Tue, Jan 29, 2002	1.80	1.80	1.68	1.69
2518	NASDAQ	BOOM	Mon, Jan 28, 2002	1.76	1.87	1.76	1.87
2517	NASDAQ	BOOM	Fri, Jan 25, 2002	1.78	1.80	1.75	1.76
2516	NASDAQ	BOOM	Thu, Jan 24, 2002	1.85	1.87	1.83	1.85
2515	NASDAQ	BOOM	Wed, Jan 23, 2002	1.85	1.85	1.78	1.83
2514	NASDAQ	BOOM	Tue, Jan 22, 2002	1.84	1.87	1.78	1.85
2513	NASDAQ	BOOM	Fri, Jan 18, 2002	1.90	1.90	1.87	1.87
2512	NASDAQ	BOOM	Thu, Jan 17, 2002	1.85	1.92	1.85	1.92
2511	NASDAQ	BOOM	Wed, Jan 16, 2002	1.74	1.83	1.74	1.83
2510	NASDAQ	BOOM	Tue, Jan 15, 2002	1.80	1.85	1.73	1.74
2509	NASDAQ	BOOM	Mon, Jan 14, 2002	1.84	1.87	1.80	1.85
2508	NASDAQ	BOOM	Fri, Jan 11, 2002	1.83	1.83	1.78	1.78
2507	NASDAQ	BOOM	Thu, Jan 10, 2002	1.75	1.88	1.75	1.76
2506	NASDAQ	BOOM	Wed, Jan 9, 2002	1.98	1.98	1.65	1.74
2505	NASDAQ	BOOM	Tue, Jan 8, 2002	2.00	2.08	1.93	1.93
2504	NASDAQ	BOOM	Mon, Jan 7, 2002	1.95	2.08	1.95	2.00
2503	NASDAQ	BOOM	Fri, Jan 4, 2002	1.96	1.96	1.95	1.95
2502	NASDAQ	BOOM	Thu, Jan 3, 2002	1.97	1.98	1.76	1.88
2501	NASDAQ	BOOM	Wed, Jan 2, 2002	2.00	2.01	1.88	1.97
2500	NASDAQ	BOOM	Mon, Dec 31, 2001	1.88	1.99	1.87	1.98
2499	NASDAQ	BOOM	Fri, Dec 28, 2001	1.88	1.90	1.83	1.87
2498	NASDAQ	BOOM	Thu, Dec 27, 2001	1.83	1.92	1.83	1.88
2497	NASDAQ	BOOM	Wed, Dec 26, 2001	1.94	1.94	1.83	1.83
2496	NASDAQ	BOOM	Mon, Dec 24, 2001	1.88	1.88	1.88	1.88
2495	NASDAQ	BOOM	Fri, Dec 21, 2001	1.90	1.95	1.88	1.88
2494	NASDAQ	BOOM	Thu, Dec 20, 2001	2.06	2.06	1.83	1.90
2493	NASDAQ	BOOM	Wed, Dec 19, 2001	2.08	2.10	2.00	2.08
2492	NASDAQ	BOOM	Tue, Dec 18, 2001	1.97	2.08	1.95	2.08
2491	NASDAQ	BOOM	Mon, Dec 17, 2001	2.03	2.07	1.93	2.00
2490	NASDAQ	BOOM	Fri, Dec 14, 2001	2.04	2.08	1.95	1.99
2489	NASDAQ	BOOM	Thu, Dec 13, 2001	1.98	2.10	1.95	1.95
2488	NASDAQ	BOOM	Wed, Dec 12, 2001	2.00	2.05	1.88	1.93
2487	NASDAQ	BOOM	Tue, Dec 11, 2001	1.91	1.98	1.80	1.98
2486	NASDAQ	BOOM	Mon, Dec 10, 2001	1.58	1.83	1.57	1.80
2485	NASDAQ	BOOM	Thu, Dec 6, 2001	1.57	1.57	1.57	1.57
2484	NASDAQ	BOOM	Wed, Dec 5, 2001	1.50	1.57	1.50	1.55
2483	NASDAQ	BOOM	Tue, Dec 4, 2001	1.40	1.40	1.40	1.40
2482	NASDAQ	BOOM	Mon, Dec 3, 2001	1.38	1.43	1.38	1.43
2481	NASDAQ	BOOM	Fri, Nov 30, 2001	1.49	1.49	1.48	1.48
2480	NASDAQ	BOOM	Tue, Nov 27, 2001	1.41	1.50	1.40	1.48
2479	NASDAQ	BOOM	Mon, Nov 26, 2001	1.40	1.40	1.40	1.40
2478	NASDAQ	BOOM	Fri, Nov 23, 2001	1.53	1.53	1.41	1.50
2477	NASDAQ	BOOM	Wed, Nov 21, 2001	1.55	1.55	1.41	1.50
2476	NASDAQ	BOOM	Tue, Nov 20, 2001	1.50	1.57	1.38	1.45
2475	NASDAQ	BOOM	Mon, Nov 19, 2001	1.63	1.68	1.43	1.50
2474	NASDAQ	BOOM	Fri, Nov 16, 2001	1.59	1.65	1.55	1.61
2473	NASDAQ	BOOM	Thu, Nov 15, 2001	1.50	1.61	1.33	1.55
2472	NASDAQ	BOOM	Wed, Nov 14, 2001	1.30	1.45	1.19	1.43
2471	NASDAQ	BOOM	Tue, Nov 13, 2001	1.30	1.30	1.25	1.25
2470	NASDAQ	BOOM	Mon, Nov 12, 2001	1.25	1.28	1.18	1.25
2469	NASDAQ	BOOM	Fri, Nov 9, 2001	1.20	1.23	1.20	1.23
2468	NASDAQ	BOOM	Thu, Nov 8, 2001	1.05	1.16	1.03	1.08
2467	NASDAQ	BOOM	Wed, Nov 7, 2001	1.13	1.13	1.13	1.13
2466	NASDAQ	BOOM	Tue, Nov 6, 2001	1.25	1.30	1.20	1.30
2465	NASDAQ	BOOM	Mon, Nov 5, 2001	1.23	1.30	1.23	1.23
2464	NASDAQ	BOOM	Thu, Nov 1, 2001	1.24	1.27	1.23	1.27
2463	NASDAQ	BOOM	Wed, Oct 31, 2001	1.28	1.28	1.13	1.13
2462	NASDAQ	BOOM	Tue, Oct 30, 2001	1.18	1.18	1.18	1.18
2461	NASDAQ	BOOM	Mon, Oct 29, 2001	1.23	1.26	1.20	1.26
2460	NASDAQ	BOOM	Fri, Oct 26, 2001	1.25	1.25	1.25	1.25
2459	NASDAQ	BOOM	Thu, Oct 25, 2001	1.21	1.28	1.21	1.28
2458	NASDAQ	BOOM	Wed, Oct 24, 2001	1.28	1.28	1.28	1.28
2457	NASDAQ	BOOM	Tue, Oct 23, 2001	1.27	1.27	1.27	1.27
2456	NASDAQ	BOOM	Mon, Oct 22, 2001	1.25	1.25	1.25	1.25
2455	NASDAQ	BOOM	Wed, Oct 17, 2001	1.34	1.34	1.29	1.29
2454	NASDAQ	BOOM	Mon, Oct 15, 2001	1.34	1.34	1.34	1.34
2453	NASDAQ	BOOM	Fri, Oct 12, 2001	1.37	1.37	1.35	1.35
2452	NASDAQ	BOOM	Thu, Oct 11, 2001	1.37	1.37	1.37	1.37
2451	NASDAQ	BOOM	Wed, Oct 10, 2001	1.25	1.35	1.25	1.35
2450	NASDAQ	BOOM	Mon, Oct 8, 2001	1.25	1.30	1.22	1.30
2449	NASDAQ	BOOM	Fri, Oct 5, 2001	1.25	1.30	1.25	1.30
2448	NASDAQ	BOOM	Fri, Sep 28, 2001	1.33	1.38	1.33	1.38
2447	NASDAQ	BOOM	Thu, Sep 27, 2001	1.30	1.30	1.30	1.30
2446	NASDAQ	BOOM	Tue, Sep 25, 2001	1.22	1.30	1.22	1.30
2445	NASDAQ	BOOM	Mon, Sep 24, 2001	1.01	1.18	1.01	1.15
2444	NASDAQ	BOOM	Fri, Sep 21, 2001	1.24	1.24	1.03	1.22
2443	NASDAQ	BOOM	Thu, Sep 20, 2001	1.44	1.44	1.05	1.25
2442	NASDAQ	BOOM	Wed, Sep 19, 2001	1.45	1.45	1.45	1.45
2441	NASDAQ	BOOM	Tue, Sep 18, 2001	1.50	1.50	1.47	1.50
2440	NASDAQ	BOOM	Mon, Sep 17, 2001	1.60	1.60	1.50	1.58
2439	NASDAQ	BOOM	Fri, Sep 7, 2001	1.56	1.56	1.56	1.56
2438	NASDAQ	BOOM	Thu, Sep 6, 2001	1.56	1.56	1.56	1.56
2437	NASDAQ	BOOM	Wed, Sep 5, 2001	1.56	1.56	1.56	1.56
2436	NASDAQ	BOOM	Fri, Aug 31, 2001	1.55	1.55	1.55	1.55
2435	NASDAQ	BOOM	Thu, Aug 30, 2001	1.50	1.55	1.50	1.55
2434	NASDAQ	BOOM	Wed, Aug 29, 2001	1.55	1.55	1.55	1.55
2433	NASDAQ	BOOM	Tue, Aug 28, 2001	1.50	1.50	1.50	1.50
2432	NASDAQ	BOOM	Fri, Aug 24, 2001	1.53	1.60	1.48	1.60
2431	NASDAQ	BOOM	Thu, Aug 23, 2001	1.47	1.50	1.47	1.50
2430	NASDAQ	BOOM	Wed, Aug 22, 2001	1.43	1.45	1.43	1.45
2429	NASDAQ	BOOM	Tue, Aug 21, 2001	1.29	1.45	1.29	1.45
2428	NASDAQ	BOOM	Mon, Aug 20, 2001	1.51	1.51	1.31	1.31
2427	NASDAQ	BOOM	Fri, Aug 17, 2001	1.51	1.54	1.51	1.51
2426	NASDAQ	BOOM	Thu, Aug 16, 2001	1.60	1.60	1.60	1.60
2425	NASDAQ	BOOM	Tue, Aug 14, 2001	1.55	1.63	1.50	1.63
2424	NASDAQ	BOOM	Mon, Aug 13, 2001	1.57	1.64	1.57	1.64
2423	NASDAQ	BOOM	Fri, Aug 10, 2001	1.63	1.65	1.46	1.65
2422	NASDAQ	BOOM	Thu, Aug 9, 2001	1.63	1.71	1.63	1.71
2421	NASDAQ	BOOM	Wed, Aug 8, 2001	1.73	1.73	1.64	1.70
2420	NASDAQ	BOOM	Tue, Aug 7, 2001	1.68	1.80	1.63	1.80
2419	NASDAQ	BOOM	Mon, Aug 6, 2001	1.63	1.68	1.63	1.68
2418	NASDAQ	BOOM	Fri, Aug 3, 2001	1.69	1.88	1.64	1.64
2417	NASDAQ	BOOM	Thu, Aug 2, 2001	1.68	1.68	1.50	1.64
2416	NASDAQ	BOOM	Wed, Aug 1, 2001	1.42	1.63	1.42	1.63
2415	NASDAQ	BOOM	Tue, Jul 31, 2001	1.58	1.63	1.45	1.47
2414	NASDAQ	BOOM	Mon, Jul 30, 2001	1.60	1.69	1.60	1.63
2413	NASDAQ	BOOM	Fri, Jul 27, 2001	1.51	1.66	1.50	1.60
2412	NASDAQ	BOOM	Thu, Jul 26, 2001	1.40	1.51	1.40	1.48
2411	NASDAQ	BOOM	Wed, Jul 25, 2001	1.32	1.40	1.32	1.35
2410	NASDAQ	BOOM	Tue, Jul 24, 2001	1.32	1.32	1.32	1.32
2409	NASDAQ	BOOM	Fri, Jul 20, 2001	1.30	1.30	1.30	1.30
2408	NASDAQ	BOOM	Thu, Jul 19, 2001	1.35	1.35	1.30	1.30
2407	NASDAQ	BOOM	Wed, Jul 18, 2001	1.35	1.35	1.35	1.35
2406	NASDAQ	BOOM	Tue, Jul 17, 2001	1.36	1.37	1.36	1.37
2405	NASDAQ	BOOM	Mon, Jul 16, 2001	1.33	1.33	1.33	1.33
2404	NASDAQ	BOOM	Fri, Jul 13, 2001	1.40	1.40	1.37	1.37
2403	NASDAQ	BOOM	Thu, Jul 12, 2001	1.30	1.40	1.10	1.40
2402	NASDAQ	BOOM	Wed, Jul 11, 2001	1.26	1.26	1.23	1.23
2401	NASDAQ	BOOM	Tue, Jul 10, 2001	1.40	1.40	1.23	1.24
2400	NASDAQ	BOOM	Mon, Jul 9, 2001	1.38	1.38	1.38	1.38
2399	NASDAQ	BOOM	Fri, Jul 6, 2001	1.50	1.50	1.50	1.50
2398	NASDAQ	BOOM	Tue, Jul 3, 2001	1.38	1.48	1.30	1.48
2397	NASDAQ	BOOM	Mon, Jul 2, 2001	1.38	1.38	1.38	1.38
2396	NASDAQ	BOOM	Fri, Jun 29, 2001	1.43	1.43	1.40	1.40
2395	NASDAQ	BOOM	Thu, Jun 28, 2001	1.50	1.50	1.50	1.50
2394	NASDAQ	BOOM	Wed, Jun 27, 2001	1.50	1.50	1.43	1.43
2393	NASDAQ	BOOM	Tue, Jun 26, 2001	1.48	1.49	1.43	1.43
2392	NASDAQ	BOOM	Mon, Jun 25, 2001	1.33	1.36	1.30	1.36
2391	NASDAQ	BOOM	Fri, Jun 22, 2001	1.33	1.33	1.33	1.33
2390	NASDAQ	BOOM	Thu, Jun 21, 2001	1.30	1.38	1.30	1.33
2389	NASDAQ	BOOM	Wed, Jun 20, 2001	1.40	1.40	1.33	1.33
2388	NASDAQ	BOOM	Tue, Jun 19, 2001	1.43	1.48	1.43	1.43
2387	NASDAQ	BOOM	Mon, Jun 18, 2001	1.45	1.45	1.45	1.45
2386	NASDAQ	BOOM	Fri, Jun 15, 2001	1.43	1.53	1.43	1.50
2385	NASDAQ	BOOM	Thu, Jun 14, 2001	1.50	1.55	1.42	1.52
2384	NASDAQ	BOOM	Wed, Jun 13, 2001	1.55	1.55	1.50	1.50
2383	NASDAQ	BOOM	Tue, Jun 12, 2001	1.54	1.55	1.54	1.55
2382	NASDAQ	BOOM	Mon, Jun 11, 2001	1.58	1.59	1.54	1.54
2381	NASDAQ	BOOM	Fri, Jun 8, 2001	1.58	1.58	1.54	1.54
2380	NASDAQ	BOOM	Thu, Jun 7, 2001	1.54	1.60	1.53	1.60
2379	NASDAQ	BOOM	Wed, Jun 6, 2001	1.50	1.55	1.45	1.55
2378	NASDAQ	BOOM	Tue, Jun 5, 2001	1.44	1.50	1.44	1.48
2377	NASDAQ	BOOM	Mon, Jun 4, 2001	1.42	1.44	1.38	1.39
2376	NASDAQ	BOOM	Fri, Jun 1, 2001	1.41	1.42	1.41	1.42
2375	NASDAQ	BOOM	Thu, May 31, 2001	1.38	1.39	1.38	1.39
2374	NASDAQ	BOOM	Wed, May 30, 2001	1.35	1.35	1.35	1.35
2373	NASDAQ	BOOM	Tue, May 29, 2001	1.35	1.35	1.35	1.35
2372	NASDAQ	BOOM	Fri, May 25, 2001	1.37	1.37	1.35	1.35
2371	NASDAQ	BOOM	Thu, May 24, 2001	1.38	1.41	1.35	1.38
2370	NASDAQ	BOOM	Wed, May 23, 2001	1.33	1.35	1.30	1.33
2369	NASDAQ	BOOM	Tue, May 22, 2001	1.38	1.39	1.33	1.35
2368	NASDAQ	BOOM	Mon, May 21, 2001	1.35	1.38	1.35	1.38
2367	NASDAQ	BOOM	Fri, May 18, 2001	1.33	1.38	1.33	1.38
2366	NASDAQ	BOOM	Thu, May 17, 2001	1.35	1.38	1.33	1.38
2365	NASDAQ	BOOM	Wed, May 16, 2001	1.38	1.40	1.33	1.33
2364	NASDAQ	BOOM	Tue, May 15, 2001	1.35	1.41	1.33	1.38
2363	NASDAQ	BOOM	Mon, May 14, 2001	1.37	1.37	1.33	1.37
2362	NASDAQ	BOOM	Fri, May 11, 2001	1.30	1.38	1.30	1.37
2361	NASDAQ	BOOM	Thu, May 10, 2001	1.18	1.30	1.18	1.30
2360	NASDAQ	BOOM	Wed, May 9, 2001	1.15	1.19	1.13	1.19
2359	NASDAQ	BOOM	Tue, May 8, 2001	1.13	1.13	1.10	1.10
2358	NASDAQ	BOOM	Mon, May 7, 2001	1.10	1.12	1.10	1.10
2357	NASDAQ	BOOM	Fri, May 4, 2001	1.09	1.11	1.07	1.10
2356	NASDAQ	BOOM	Thu, May 3, 2001	1.11	1.11	1.09	1.09
2355	NASDAQ	BOOM	Wed, May 2, 2001	1.10	1.10	1.07	1.07
2354	NASDAQ	BOOM	Tue, May 1, 2001	1.04	1.04	1.04	1.04
2353	NASDAQ	BOOM	Mon, Apr 30, 2001	1.07	1.08	1.03	1.08
2352	NASDAQ	BOOM	Fri, Apr 27, 2001	1.05	1.07	1.05	1.07
2351	NASDAQ	BOOM	Thu, Apr 26, 2001	1.05	1.05	1.05	1.05
2350	NASDAQ	BOOM	Wed, Apr 25, 2001	1.03	1.05	1.03	1.05
2349	NASDAQ	BOOM	Tue, Apr 24, 2001	0.98	0.98	0.98	0.98
2348	NASDAQ	BOOM	Mon, Apr 23, 2001	0.98	0.98	0.98	0.98
2347	NASDAQ	BOOM	Fri, Apr 20, 2001	1.00	1.00	0.98	0.98
2346	NASDAQ	BOOM	Thu, Apr 19, 2001	0.98	0.98	0.98	0.98
2345	NASDAQ	BOOM	Wed, Apr 18, 2001	0.97	1.00	0.96	0.98
2344	NASDAQ	BOOM	Tue, Apr 17, 2001	1.01	1.01	0.97	0.97
2343	NASDAQ	BOOM	Mon, Apr 16, 2001	1.01	1.01	1.01	1.01
2342	NASDAQ	BOOM	Thu, Apr 12, 2001	1.02	1.03	1.02	1.02
2341	NASDAQ	BOOM	Wed, Apr 11, 2001	0.98	1.05	0.98	1.03
2340	NASDAQ	BOOM	Tue, Apr 10, 2001	0.96	1.00	0.96	0.96
2339	NASDAQ	BOOM	Mon, Apr 9, 2001	0.93	0.99	0.93	0.99
2338	NASDAQ	BOOM	Fri, Apr 6, 2001	0.94	0.94	0.94	0.94
2337	NASDAQ	BOOM	Thu, Apr 5, 2001	0.81	0.88	0.81	0.88
2336	NASDAQ	BOOM	Tue, Apr 3, 2001	0.91	0.91	0.91	0.91
2335	NASDAQ	BOOM	Mon, Apr 2, 2001	0.92	0.92	0.84	0.84
2334	NASDAQ	BOOM	Thu, Mar 29, 2001	0.94	0.94	0.94	0.94
2333	NASDAQ	BOOM	Wed, Mar 28, 2001	0.97	0.97	0.94	0.94
2332	NASDAQ	BOOM	Tue, Mar 27, 2001	1.05	1.05	1.05	1.05
2331	NASDAQ	BOOM	Mon, Mar 26, 2001	1.00	1.05	1.00	1.05
2330	NASDAQ	BOOM	Fri, Mar 23, 2001	0.94	1.05	0.94	1.03
2329	NASDAQ	BOOM	Thu, Mar 22, 2001	0.92	0.92	0.91	0.91
2328	NASDAQ	BOOM	Wed, Mar 21, 2001	0.97	1.00	0.94	0.94
2327	NASDAQ	BOOM	Tue, Mar 20, 2001	0.97	0.97	0.95	0.95
2326	NASDAQ	BOOM	Fri, Mar 16, 2001	0.98	0.98	0.94	0.98
2325	NASDAQ	BOOM	Thu, Mar 15, 2001	0.94	0.94	0.94	0.94
2324	NASDAQ	BOOM	Wed, Mar 14, 2001	0.99	1.00	0.93	1.00
2323	NASDAQ	BOOM	Tue, Mar 13, 2001	0.94	0.94	0.94	0.94
2322	NASDAQ	BOOM	Mon, Mar 12, 2001	1.00	1.00	0.94	0.94
2321	NASDAQ	BOOM	Fri, Mar 9, 2001	1.00	1.00	1.00	1.00
2320	NASDAQ	BOOM	Thu, Mar 8, 2001	1.00	1.05	1.00	1.05
2319	NASDAQ	BOOM	Wed, Mar 7, 2001	0.99	1.03	0.99	1.00
2318	NASDAQ	BOOM	Tue, Mar 6, 2001	1.03	1.03	1.00	1.00
2317	NASDAQ	BOOM	Mon, Mar 5, 2001	0.97	1.03	0.97	1.03
2316	NASDAQ	BOOM	Thu, Mar 1, 2001	1.03	1.03	0.97	0.97
2315	NASDAQ	BOOM	Wed, Feb 28, 2001	1.03	1.03	1.03	1.03
2314	NASDAQ	BOOM	Tue, Feb 27, 2001	1.05	1.06	0.84	1.03
2313	NASDAQ	BOOM	Mon, Feb 26, 2001	1.04	1.09	1.03	1.03
2312	NASDAQ	BOOM	Fri, Feb 23, 2001	1.03	1.06	1.03	1.06
2311	NASDAQ	BOOM	Thu, Feb 22, 2001	1.03	1.06	1.03	1.03
2310	NASDAQ	BOOM	Wed, Feb 21, 2001	1.03	1.03	1.03	1.03
2309	NASDAQ	BOOM	Tue, Feb 20, 2001	1.09	1.09	1.02	1.06
2308	NASDAQ	BOOM	Thu, Feb 15, 2001	1.00	1.03	1.00	1.03
2307	NASDAQ	BOOM	Wed, Feb 14, 2001	1.00	1.00	0.94	0.94
2306	NASDAQ	BOOM	Tue, Feb 13, 2001	1.00	1.19	1.00	1.13
2305	NASDAQ	BOOM	Mon, Feb 12, 2001	1.00	1.06	1.00	1.03
2304	NASDAQ	BOOM	Fri, Feb 9, 2001	0.95	1.02	0.88	0.88
2303	NASDAQ	BOOM	Thu, Feb 8, 2001	0.98	1.00	0.98	1.00
2302	NASDAQ	BOOM	Wed, Feb 7, 2001	0.81	0.81	0.81	0.81
2301	NASDAQ	BOOM	Tue, Feb 6, 2001	0.97	1.00	0.81	0.81
2300	NASDAQ	BOOM	Mon, Feb 5, 2001	0.88	0.94	0.88	0.88
2299	NASDAQ	BOOM	Fri, Feb 2, 2001	0.81	0.94	0.81	0.94
2298	NASDAQ	BOOM	Thu, Feb 1, 2001	0.81	0.81	0.81	0.81
2297	NASDAQ	BOOM	Wed, Jan 31, 2001	0.81	0.88	0.75	0.75
2296	NASDAQ	BOOM	Tue, Jan 30, 2001	0.81	0.81	0.80	0.81
2295	NASDAQ	BOOM	Mon, Jan 29, 2001	0.80	0.80	0.80	0.80
2294	NASDAQ	BOOM	Fri, Jan 26, 2001	0.77	0.81	0.77	0.81
2293	NASDAQ	BOOM	Thu, Jan 25, 2001	0.69	0.75	0.67	0.75
2292	NASDAQ	BOOM	Wed, Jan 24, 2001	0.63	0.63	0.63	0.63
2291	NASDAQ	BOOM	Tue, Jan 23, 2001	0.63	0.69	0.63	0.69
2290	NASDAQ	BOOM	Mon, Jan 22, 2001	0.59	0.59	0.59	0.59
2289	NASDAQ	BOOM	Fri, Jan 19, 2001	0.59	0.59	0.59	0.59
2288	NASDAQ	BOOM	Wed, Jan 17, 2001	0.51	0.66	0.51	0.63
2287	NASDAQ	BOOM	Tue, Jan 16, 2001	0.49	0.50	0.49	0.50
2286	NASDAQ	BOOM	Thu, Jan 11, 2001	0.47	0.50	0.47	0.50
2285	NASDAQ	BOOM	Wed, Jan 10, 2001	0.56	0.56	0.50	0.50
2284	NASDAQ	BOOM	Mon, Jan 8, 2001	0.51	0.51	0.50	0.50
2283	NASDAQ	BOOM	Thu, Jan 4, 2001	0.50	0.50	0.50	0.50
2282	NASDAQ	BOOM	Wed, Jan 3, 2001	0.52	0.63	0.52	0.63
2281	NASDAQ	BOOM	Tue, Jan 2, 2001	0.53	0.53	0.50	0.50
2280	NASDAQ	BOOM	Fri, Dec 29, 2000	0.41	0.52	0.41	0.50
2279	NASDAQ	BOOM	Thu, Dec 28, 2000	0.50	0.50	0.38	0.47
2278	NASDAQ	BOOM	Wed, Dec 27, 2000	0.51	0.51	0.41	0.41
2277	NASDAQ	BOOM	Tue, Dec 26, 2000	0.47	0.50	0.47	0.50
2276	NASDAQ	BOOM	Fri, Dec 22, 2000	0.44	0.50	0.44	0.47
2275	NASDAQ	BOOM	Thu, Dec 21, 2000	0.41	0.50	0.41	0.44
2274	NASDAQ	BOOM	Wed, Dec 20, 2000	0.47	0.47	0.41	0.41
2273	NASDAQ	BOOM	Tue, Dec 19, 2000	0.44	0.50	0.41	0.50
2272	NASDAQ	BOOM	Mon, Dec 18, 2000	0.44	0.47	0.41	0.44
2271	NASDAQ	BOOM	Fri, Dec 15, 2000	0.44	0.47	0.44	0.47
2270	NASDAQ	BOOM	Thu, Dec 14, 2000	0.44	0.45	0.41	0.44
2269	NASDAQ	BOOM	Wed, Dec 13, 2000	0.44	0.44	0.44	0.44
2268	NASDAQ	BOOM	Tue, Dec 12, 2000	0.42	0.42	0.41	0.42
2267	NASDAQ	BOOM	Mon, Dec 11, 2000	0.45	0.45	0.41	0.45
2266	NASDAQ	BOOM	Fri, Dec 8, 2000	0.45	0.45	0.45	0.45
2265	NASDAQ	BOOM	Thu, Dec 7, 2000	0.47	0.47	0.45	0.45
2264	NASDAQ	BOOM	Tue, Dec 5, 2000	0.48	0.48	0.45	0.47
2263	NASDAQ	BOOM	Mon, Dec 4, 2000	0.48	0.48	0.48	0.48
2262	NASDAQ	BOOM	Fri, Dec 1, 2000	0.49	0.49	0.48	0.48
2261	NASDAQ	BOOM	Thu, Nov 30, 2000	0.50	0.50	0.48	0.48
2260	NASDAQ	BOOM	Wed, Nov 29, 2000	0.53	0.53	0.53	0.53
2259	NASDAQ	BOOM	Tue, Nov 28, 2000	0.53	0.53	0.53	0.53
2258	NASDAQ	BOOM	Mon, Nov 27, 2000	0.50	0.50	0.48	0.50
2257	NASDAQ	BOOM	Fri, Nov 24, 2000	0.50	0.50	0.50	0.50
2256	NASDAQ	BOOM	Wed, Nov 22, 2000	0.50	0.50	0.50	0.50
2255	NASDAQ	BOOM	Tue, Nov 21, 2000	0.48	0.48	0.48	0.48
2254	NASDAQ	BOOM	Mon, Nov 20, 2000	0.63	0.63	0.50	0.50
2253	NASDAQ	BOOM	Fri, Nov 17, 2000	0.56	0.59	0.50	0.53
2252	NASDAQ	BOOM	Thu, Nov 16, 2000	0.56	0.56	0.56	0.56
2251	NASDAQ	BOOM	Tue, Nov 14, 2000	0.56	0.56	0.56	0.56
2250	NASDAQ	BOOM	Mon, Nov 13, 2000	0.51	0.53	0.48	0.53
2249	NASDAQ	BOOM	Fri, Nov 10, 2000	0.48	0.56	0.48	0.56
2248	NASDAQ	BOOM	Thu, Nov 9, 2000	0.50	0.50	0.48	0.48
2247	NASDAQ	BOOM	Wed, Nov 8, 2000	0.56	0.56	0.50	0.50
2246	NASDAQ	BOOM	Tue, Nov 7, 2000	0.63	0.63	0.58	0.58
2245	NASDAQ	BOOM	Thu, Nov 2, 2000	0.63	0.63	0.63	0.63
2244	NASDAQ	BOOM	Wed, Nov 1, 2000	0.63	0.63	0.63	0.63
2243	NASDAQ	BOOM	Tue, Oct 31, 2000	0.59	0.69	0.59	0.69
2242	NASDAQ	BOOM	Mon, Oct 30, 2000	0.63	0.63	0.56	0.63
2241	NASDAQ	BOOM	Fri, Oct 27, 2000	0.50	0.69	0.50	0.69
2240	NASDAQ	BOOM	Thu, Oct 26, 2000	0.44	0.50	0.44	0.50
2239	NASDAQ	BOOM	Wed, Oct 25, 2000	0.48	0.48	0.47	0.47
2238	NASDAQ	BOOM	Tue, Oct 24, 2000	0.50	0.53	0.48	0.48
2237	NASDAQ	BOOM	Mon, Oct 23, 2000	0.50	0.50	0.50	0.50
2236	NASDAQ	BOOM	Thu, Oct 19, 2000	0.48	0.63	0.44	0.50
2235	NASDAQ	BOOM	Wed, Oct 18, 2000	0.50	0.63	0.39	0.63
2234	NASDAQ	BOOM	Tue, Oct 17, 2000	0.63	0.63	0.38	0.38
2233	NASDAQ	BOOM	Mon, Oct 16, 2000	0.63	0.63	0.63	0.63
2232	NASDAQ	BOOM	Fri, Oct 13, 2000	0.66	0.66	0.66	0.66
2231	NASDAQ	BOOM	Thu, Oct 12, 2000	0.69	0.69	0.69	0.69
2230	NASDAQ	BOOM	Wed, Oct 11, 2000	0.69	0.69	0.69	0.69
2229	NASDAQ	BOOM	Tue, Oct 10, 2000	0.69	0.75	0.66	0.66
2228	NASDAQ	BOOM	Fri, Oct 6, 2000	0.56	0.56	0.56	0.56
2227	NASDAQ	BOOM	Thu, Oct 5, 2000	0.58	0.58	0.56	0.56
2226	NASDAQ	BOOM	Wed, Oct 4, 2000	0.61	0.61	0.61	0.61
2225	NASDAQ	BOOM	Tue, Oct 3, 2000	0.61	0.61	0.61	0.61
2224	NASDAQ	BOOM	Mon, Oct 2, 2000	0.61	0.61	0.61	0.61
2223	NASDAQ	BOOM	Fri, Sep 29, 2000	0.56	0.75	0.56	0.64
2222	NASDAQ	BOOM	Thu, Sep 28, 2000	0.56	0.56	0.56	0.56
2221	NASDAQ	BOOM	Wed, Sep 27, 2000	0.72	0.72	0.56	0.56
2220	NASDAQ	BOOM	Tue, Sep 26, 2000	0.63	0.64	0.56	0.56
2219	NASDAQ	BOOM	Mon, Sep 25, 2000	0.66	0.66	0.63	0.63
2218	NASDAQ	BOOM	Fri, Sep 22, 2000	0.75	0.75	0.66	0.70
2217	NASDAQ	BOOM	Wed, Sep 20, 2000	0.75	0.75	0.75	0.75
2216	NASDAQ	BOOM	Tue, Sep 19, 2000	0.66	0.75	0.66	0.75
2215	NASDAQ	BOOM	Mon, Sep 18, 2000	0.69	0.69	0.69	0.69
2214	NASDAQ	BOOM	Thu, Sep 14, 2000	0.73	0.75	0.69	0.69
2213	NASDAQ	BOOM	Wed, Sep 13, 2000	0.72	0.78	0.72	0.73
2212	NASDAQ	BOOM	Tue, Sep 12, 2000	0.78	0.78	0.78	0.78
2211	NASDAQ	BOOM	Mon, Sep 11, 2000	0.78	0.80	0.78	0.80
2210	NASDAQ	BOOM	Fri, Sep 8, 2000	0.79	0.79	0.78	0.78
2209	NASDAQ	BOOM	Thu, Sep 7, 2000	0.77	0.80	0.75	0.78
2208	NASDAQ	BOOM	Wed, Sep 6, 2000	0.73	0.81	0.73	0.81
2207	NASDAQ	BOOM	Tue, Sep 5, 2000	0.63	0.75	0.63	0.75
2206	NASDAQ	BOOM	Fri, Sep 1, 2000	0.69	0.72	0.69	0.72
2205	NASDAQ	BOOM	Thu, Aug 31, 2000	0.63	0.67	0.59	0.67
2204	NASDAQ	BOOM	Wed, Aug 30, 2000	0.63	0.63	0.59	0.59
2203	NASDAQ	BOOM	Tue, Aug 29, 2000	0.63	0.63	0.59	0.59
2202	NASDAQ	BOOM	Mon, Aug 28, 2000	0.58	0.58	0.58	0.58
2201	NASDAQ	BOOM	Thu, Aug 24, 2000	0.63	0.72	0.58	0.58
2200	NASDAQ	BOOM	Wed, Aug 23, 2000	0.63	0.63	0.63	0.63
2199	NASDAQ	BOOM	Tue, Aug 22, 2000	0.56	0.63	0.56	0.63
2198	NASDAQ	BOOM	Fri, Aug 18, 2000	0.63	0.63	0.63	0.63
2197	NASDAQ	BOOM	Wed, Aug 16, 2000	0.56	0.56	0.56	0.56
2196	NASDAQ	BOOM	Tue, Aug 15, 2000	0.61	0.61	0.56	0.56
2195	NASDAQ	BOOM	Mon, Aug 14, 2000	0.59	0.59	0.56	0.56
2194	NASDAQ	BOOM	Fri, Aug 11, 2000	0.53	0.59	0.52	0.59
2193	NASDAQ	BOOM	Thu, Aug 10, 2000	0.56	0.56	0.56	0.56
2192	NASDAQ	BOOM	Mon, Aug 7, 2000	0.58	0.59	0.56	0.59
2191	NASDAQ	BOOM	Thu, Aug 3, 2000	0.56	0.63	0.56	0.56
2190	NASDAQ	BOOM	Wed, Aug 2, 2000	0.64	0.66	0.63	0.63
2189	NASDAQ	BOOM	Tue, Aug 1, 2000	0.69	0.69	0.66	0.66
2188	NASDAQ	BOOM	Thu, Jul 27, 2000	0.69	0.69	0.69	0.69
2187	NASDAQ	BOOM	Wed, Jul 26, 2000	0.75	0.75	0.69	0.69
2186	NASDAQ	BOOM	Tue, Jul 25, 2000	0.81	0.81	0.81	0.81
2185	NASDAQ	BOOM	Fri, Jul 21, 2000	0.75	0.75	0.69	0.75
2184	NASDAQ	BOOM	Thu, Jul 20, 2000	0.69	0.75	0.69	0.75
2183	NASDAQ	BOOM	Tue, Jul 18, 2000	0.75	0.75	0.69	0.69
2182	NASDAQ	BOOM	Mon, Jul 17, 2000	0.69	0.69	0.66	0.69
2181	NASDAQ	BOOM	Fri, Jul 14, 2000	0.69	0.69	0.69	0.69
2180	NASDAQ	BOOM	Thu, Jul 13, 2000	0.81	0.81	0.69	0.72
2179	NASDAQ	BOOM	Wed, Jul 12, 2000	0.75	0.84	0.75	0.81
2178	NASDAQ	BOOM	Tue, Jul 11, 2000	0.80	0.80	0.78	0.78
2177	NASDAQ	BOOM	Mon, Jul 10, 2000	0.75	0.81	0.63	0.75
2176	NASDAQ	BOOM	Fri, Jul 7, 2000	0.81	0.88	0.81	0.84
2175	NASDAQ	BOOM	Thu, Jul 6, 2000	0.84	0.84	0.78	0.80
2174	NASDAQ	BOOM	Wed, Jul 5, 2000	0.77	0.77	0.75	0.75
2173	NASDAQ	BOOM	Fri, Jun 30, 2000	0.75	0.84	0.72	0.72
2172	NASDAQ	BOOM	Thu, Jun 29, 2000	0.75	0.75	0.72	0.72
2171	NASDAQ	BOOM	Wed, Jun 28, 2000	0.75	0.81	0.69	0.69
2170	NASDAQ	BOOM	Tue, Jun 27, 2000	0.69	0.69	0.69	0.69
2169	NASDAQ	BOOM	Mon, Jun 26, 2000	0.81	0.81	0.75	0.75
2168	NASDAQ	BOOM	Fri, Jun 23, 2000	0.75	0.75	0.69	0.69
2167	NASDAQ	BOOM	Thu, Jun 22, 2000	0.88	0.94	0.75	0.75
2166	NASDAQ	BOOM	Wed, Jun 21, 2000	0.81	0.88	0.81	0.88
2165	NASDAQ	BOOM	Tue, Jun 20, 2000	0.84	0.88	0.81	0.81
2164	NASDAQ	BOOM	Mon, Jun 19, 2000	0.88	1.00	0.66	0.75
2163	NASDAQ	BOOM	Fri, Jun 16, 2000	0.88	0.88	0.75	0.88
2162	NASDAQ	BOOM	Thu, Jun 15, 2000	0.93	0.93	0.75	0.75
2161	NASDAQ	BOOM	Wed, Jun 14, 2000	0.87	0.88	0.86	0.88
2160	NASDAQ	BOOM	Tue, Jun 13, 2000	0.88	0.88	0.88	0.88
2159	NASDAQ	BOOM	Mon, Jun 12, 2000	0.78	0.88	0.69	0.88
2158	NASDAQ	BOOM	Fri, Jun 9, 2000	0.70	0.81	0.70	0.81
2157	NASDAQ	BOOM	Thu, Jun 8, 2000	0.66	0.69	0.66	0.69
2156	NASDAQ	BOOM	Wed, Jun 7, 2000	0.69	0.69	0.69	0.69
2155	NASDAQ	BOOM	Tue, Jun 6, 2000	0.75	0.75	0.66	0.66
2154	NASDAQ	BOOM	Mon, Jun 5, 2000	0.73	0.75	0.73	0.75
2153	NASDAQ	BOOM	Fri, Jun 2, 2000	0.73	0.75	0.63	0.66
2152	NASDAQ	BOOM	Thu, Jun 1, 2000	0.81	0.81	0.66	0.66
2151	NASDAQ	BOOM	Wed, May 31, 2000	0.84	0.84	0.81	0.81
2150	NASDAQ	BOOM	Tue, May 30, 2000	0.84	0.97	0.84	0.84
2149	NASDAQ	BOOM	Fri, May 26, 2000	0.81	0.84	0.81	0.84
2148	NASDAQ	BOOM	Wed, May 24, 2000	0.72	0.88	0.72	0.88
2147	NASDAQ	BOOM	Tue, May 23, 2000	0.75	0.75	0.72	0.74
2146	NASDAQ	BOOM	Mon, May 22, 2000	0.72	0.75	0.69	0.72
2145	NASDAQ	BOOM	Fri, May 19, 2000	0.75	0.75	0.69	0.75
2144	NASDAQ	BOOM	Thu, May 18, 2000	0.72	0.75	0.69	0.75
2143	NASDAQ	BOOM	Wed, May 17, 2000	0.75	0.75	0.63	0.69
2142	NASDAQ	BOOM	Tue, May 16, 2000	0.54	0.72	0.50	0.66
2141	NASDAQ	BOOM	Mon, May 15, 2000	0.47	0.59	0.44	0.58
2140	NASDAQ	BOOM	Fri, May 12, 2000	0.39	0.50	0.39	0.47
2139	NASDAQ	BOOM	Thu, May 11, 2000	0.44	0.50	0.44	0.50
2138	NASDAQ	BOOM	Wed, May 10, 2000	0.50	0.50	0.47	0.50
2137	NASDAQ	BOOM	Tue, May 9, 2000	0.47	0.50	0.47	0.50
2136	NASDAQ	BOOM	Mon, May 8, 2000	0.47	0.50	0.44	0.50
2135	NASDAQ	BOOM	Fri, May 5, 2000	0.47	0.47	0.44	0.47
2134	NASDAQ	BOOM	Thu, May 4, 2000	0.51	0.51	0.44	0.44
2133	NASDAQ	BOOM	Wed, May 3, 2000	0.52	0.52	0.50	0.50
2132	NASDAQ	BOOM	Tue, May 2, 2000	0.52	0.53	0.50	0.50
2131	NASDAQ	BOOM	Mon, May 1, 2000	0.50	0.52	0.44	0.50
2130	NASDAQ	BOOM	Fri, Apr 28, 2000	0.52	0.53	0.50	0.53
2129	NASDAQ	BOOM	Thu, Apr 27, 2000	0.53	0.53	0.50	0.52
2128	NASDAQ	BOOM	Wed, Apr 26, 2000	0.59	0.59	0.50	0.56
2127	NASDAQ	BOOM	Tue, Apr 25, 2000	0.64	0.64	0.63	0.63
2126	NASDAQ	BOOM	Mon, Apr 24, 2000	0.59	0.66	0.59	0.63
2125	NASDAQ	BOOM	Thu, Apr 20, 2000	0.59	0.63	0.59	0.63
2124	NASDAQ	BOOM	Wed, Apr 19, 2000	0.59	0.69	0.59	0.69
2123	NASDAQ	BOOM	Tue, Apr 18, 2000	0.66	0.69	0.66	0.66
2122	NASDAQ	BOOM	Mon, Apr 17, 2000	0.72	0.72	0.66	0.66
2121	NASDAQ	BOOM	Fri, Apr 14, 2000	0.78	0.78	0.66	0.75
2120	NASDAQ	BOOM	Thu, Apr 13, 2000	0.78	0.78	0.75	0.75
2119	NASDAQ	BOOM	Wed, Apr 12, 2000	0.78	0.81	0.75	0.75
2118	NASDAQ	BOOM	Tue, Apr 11, 2000	0.86	0.86	0.78	0.78
2117	NASDAQ	BOOM	Mon, Apr 10, 2000	0.75	0.81	0.75	0.81
2116	NASDAQ	BOOM	Fri, Apr 7, 2000	0.91	0.91	0.84	0.84
2115	NASDAQ	BOOM	Thu, Apr 6, 2000	0.88	0.88	0.81	0.81
2114	NASDAQ	BOOM	Wed, Apr 5, 2000	0.75	0.78	0.75	0.78
2113	NASDAQ	BOOM	Tue, Apr 4, 2000	0.86	0.92	0.75	0.75
2112	NASDAQ	BOOM	Mon, Apr 3, 2000	0.81	0.86	0.81	0.86
2111	NASDAQ	BOOM	Fri, Mar 31, 2000	0.92	0.94	0.80	0.81
2110	NASDAQ	BOOM	Thu, Mar 30, 2000	0.78	0.78	0.77	0.77
2109	NASDAQ	BOOM	Wed, Mar 29, 2000	0.77	0.77	0.77	0.77
2108	NASDAQ	BOOM	Tue, Mar 28, 2000	0.98	0.98	0.77	0.77
2107	NASDAQ	BOOM	Mon, Mar 27, 2000	0.97	0.98	0.88	0.88
2106	NASDAQ	BOOM	Fri, Mar 24, 2000	0.94	1.00	0.88	0.88
2105	NASDAQ	BOOM	Thu, Mar 23, 2000	0.91	1.00	0.80	0.94
2104	NASDAQ	BOOM	Wed, Mar 22, 2000	0.88	0.94	0.88	0.94
2103	NASDAQ	BOOM	Tue, Mar 21, 2000	0.88	0.88	0.88	0.88
2102	NASDAQ	BOOM	Mon, Mar 20, 2000	1.00	1.00	0.88	0.94
2101	NASDAQ	BOOM	Fri, Mar 17, 2000	0.98	1.00	0.88	0.88
2100	NASDAQ	BOOM	Thu, Mar 16, 2000	1.00	1.00	0.94	1.00
2099	NASDAQ	BOOM	Wed, Mar 15, 2000	0.88	1.00	0.81	1.00
2098	NASDAQ	BOOM	Tue, Mar 14, 2000	0.89	1.00	0.84	0.88
2097	NASDAQ	BOOM	Mon, Mar 13, 2000	0.88	0.97	0.88	0.88
2096	NASDAQ	BOOM	Fri, Mar 10, 2000	0.88	0.88	0.78	0.88
2095	NASDAQ	BOOM	Thu, Mar 9, 2000	0.98	1.00	0.88	0.88
2094	NASDAQ	BOOM	Wed, Mar 8, 2000	0.86	1.00	0.84	0.84
2093	NASDAQ	BOOM	Tue, Mar 7, 2000	0.88	0.88	0.84	0.84
2092	NASDAQ	BOOM	Mon, Mar 6, 2000	0.92	0.94	0.84	0.88
2091	NASDAQ	BOOM	Fri, Mar 3, 2000	0.84	0.88	0.84	0.86
2090	NASDAQ	BOOM	Thu, Mar 2, 2000	0.84	0.88	0.81	0.81
2089	NASDAQ	BOOM	Wed, Mar 1, 2000	0.86	0.88	0.80	0.81
2088	NASDAQ	BOOM	Tue, Feb 29, 2000	0.81	0.88	0.81	0.84
2087	NASDAQ	BOOM	Mon, Feb 28, 2000	0.88	0.88	0.81	0.81
2086	NASDAQ	BOOM	Fri, Feb 25, 2000	0.81	0.88	0.81	0.88
2085	NASDAQ	BOOM	Thu, Feb 24, 2000	0.88	0.91	0.81	0.81
2084	NASDAQ	BOOM	Wed, Feb 23, 2000	0.82	0.88	0.81	0.84
2083	NASDAQ	BOOM	Tue, Feb 22, 2000	0.85	0.95	0.81	0.88
2082	NASDAQ	BOOM	Fri, Feb 18, 2000	0.81	0.98	0.75	0.75
2081	NASDAQ	BOOM	Thu, Feb 17, 2000	0.94	0.94	0.84	0.88
2080	NASDAQ	BOOM	Wed, Feb 16, 2000	0.91	1.02	0.84	0.98
2079	NASDAQ	BOOM	Tue, Feb 15, 2000	1.02	1.02	0.91	0.91
2078	NASDAQ	BOOM	Mon, Feb 14, 2000	0.94	0.94	0.88	0.91
2077	NASDAQ	BOOM	Fri, Feb 11, 2000	1.00	1.00	0.81	0.88
2076	NASDAQ	BOOM	Thu, Feb 10, 2000	0.97	1.02	0.75	0.81
2075	NASDAQ	BOOM	Wed, Feb 9, 2000	1.00	1.02	0.94	0.97
2074	NASDAQ	BOOM	Tue, Feb 8, 2000	0.98	0.98	0.97	0.97
2073	NASDAQ	BOOM	Mon, Feb 7, 2000	1.04	1.04	0.94	0.94
2072	NASDAQ	BOOM	Fri, Feb 4, 2000	0.97	1.03	0.94	1.00
2071	NASDAQ	BOOM	Thu, Feb 3, 2000	0.94	0.97	0.94	0.94
2070	NASDAQ	BOOM	Wed, Feb 2, 2000	0.94	1.00	0.94	0.94
2069	NASDAQ	BOOM	Tue, Feb 1, 2000	1.00	1.00	0.94	0.94
2068	NASDAQ	BOOM	Mon, Jan 31, 2000	0.94	1.03	0.94	1.00
2067	NASDAQ	BOOM	Fri, Jan 28, 2000	0.94	1.03	0.94	0.94
2066	NASDAQ	BOOM	Thu, Jan 27, 2000	1.14	1.19	0.94	1.05
2065	NASDAQ	BOOM	Wed, Jan 26, 2000	1.09	1.19	0.94	0.94
2064	NASDAQ	BOOM	Tue, Jan 25, 2000	1.25	1.25	0.88	1.06
2063	NASDAQ	BOOM	Mon, Jan 24, 2000	1.19	1.34	1.13	1.19
2062	NASDAQ	BOOM	Fri, Jan 21, 2000	0.88	1.38	0.88	1.06
2061	NASDAQ	BOOM	Thu, Jan 20, 2000	0.88	0.91	0.75	0.75
2060	NASDAQ	BOOM	Wed, Jan 19, 2000	0.70	0.70	0.70	0.70
2059	NASDAQ	BOOM	Tue, Jan 18, 2000	0.88	0.88	0.72	0.78
2058	NASDAQ	BOOM	Fri, Jan 14, 2000	0.88	0.88	0.88	0.88
2057	NASDAQ	BOOM	Thu, Jan 13, 2000	0.88	0.94	0.81	0.84
2056	NASDAQ	BOOM	Wed, Jan 12, 2000	0.81	0.88	0.81	0.88
2055	NASDAQ	BOOM	Mon, Jan 10, 2000	0.78	0.88	0.78	0.88
2054	NASDAQ	BOOM	Fri, Jan 7, 2000	0.97	1.00	0.84	0.86
2053	NASDAQ	BOOM	Thu, Jan 6, 2000	1.13	1.13	0.81	0.97
2052	NASDAQ	BOOM	Wed, Jan 5, 2000	1.09	1.13	1.06	1.06
2051	NASDAQ	BOOM	Tue, Jan 4, 2000	0.75	1.06	0.75	1.06
2050	NASDAQ	BOOM	Mon, Jan 3, 2000	0.63	1.38	0.63	0.94
2049	NASDAQ	BOOM	Fri, Dec 31, 1999	0.69	0.69	0.56	0.59
2048	NASDAQ	BOOM	Thu, Dec 30, 1999	0.66	0.75	0.61	0.63
2047	NASDAQ	BOOM	Wed, Dec 29, 1999	0.66	0.66	0.56	0.58
2046	NASDAQ	BOOM	Tue, Dec 28, 1999	0.63	0.63	0.56	0.56
2045	NASDAQ	BOOM	Mon, Dec 27, 1999	0.63	0.63	0.56	0.59
2044	NASDAQ	BOOM	Thu, Dec 23, 1999	0.69	0.69	0.58	0.63
2043	NASDAQ	BOOM	Wed, Dec 22, 1999	0.70	0.72	0.66	0.69
2042	NASDAQ	BOOM	Tue, Dec 21, 1999	0.69	0.69	0.69	0.69
2041	NASDAQ	BOOM	Mon, Dec 20, 1999	0.84	0.84	0.69	0.69
2040	NASDAQ	BOOM	Fri, Dec 17, 1999	0.75	0.75	0.69	0.75
2039	NASDAQ	BOOM	Thu, Dec 16, 1999	0.63	0.75	0.56	0.69
2038	NASDAQ	BOOM	Wed, Dec 15, 1999	0.59	0.63	0.56	0.63
2037	NASDAQ	BOOM	Tue, Dec 14, 1999	0.56	0.59	0.50	0.50
2036	NASDAQ	BOOM	Mon, Dec 13, 1999	0.63	0.72	0.58	0.59
2035	NASDAQ	BOOM	Fri, Dec 10, 1999	0.67	0.75	0.63	0.63
2034	NASDAQ	BOOM	Thu, Dec 9, 1999	0.70	0.72	0.69	0.69
2033	NASDAQ	BOOM	Wed, Dec 8, 1999	0.72	0.72	0.69	0.69
2032	NASDAQ	BOOM	Tue, Dec 7, 1999	0.69	0.69	0.69	0.69
2031	NASDAQ	BOOM	Mon, Dec 6, 1999	0.75	0.75	0.56	0.69
2030	NASDAQ	BOOM	Fri, Dec 3, 1999	0.78	0.81	0.73	0.75
2029	NASDAQ	BOOM	Thu, Dec 2, 1999	0.81	0.81	0.78	0.78
2028	NASDAQ	BOOM	Wed, Dec 1, 1999	0.84	0.84	0.78	0.78
2027	NASDAQ	BOOM	Tue, Nov 30, 1999	0.86	0.86	0.81	0.81
2026	NASDAQ	BOOM	Mon, Nov 29, 1999	0.81	0.81	0.78	0.81
2025	NASDAQ	BOOM	Wed, Nov 24, 1999	0.78	0.81	0.78	0.81
2024	NASDAQ	BOOM	Tue, Nov 23, 1999	0.86	0.86	0.78	0.78
2023	NASDAQ	BOOM	Mon, Nov 22, 1999	0.78	0.78	0.78	0.78
2022	NASDAQ	BOOM	Fri, Nov 19, 1999	0.83	0.84	0.78	0.84
2021	NASDAQ	BOOM	Thu, Nov 18, 1999	0.81	0.81	0.81	0.81
2020	NASDAQ	BOOM	Wed, Nov 17, 1999	0.81	0.81	0.81	0.81
2019	NASDAQ	BOOM	Tue, Nov 16, 1999	0.86	0.91	0.81	0.91
2018	NASDAQ	BOOM	Mon, Nov 15, 1999	0.69	1.00	0.69	0.81
2017	NASDAQ	BOOM	Fri, Nov 12, 1999	0.75	0.75	0.72	0.72
2016	NASDAQ	BOOM	Thu, Nov 11, 1999	0.73	0.75	0.72	0.75
2015	NASDAQ	BOOM	Wed, Nov 10, 1999	0.81	0.88	0.69	0.69
2014	NASDAQ	BOOM	Tue, Nov 9, 1999	0.97	1.00	0.81	0.81
2013	NASDAQ	BOOM	Mon, Nov 8, 1999	0.56	0.97	0.56	0.88
2012	NASDAQ	BOOM	Fri, Nov 5, 1999	0.61	0.63	0.59	0.59
2011	NASDAQ	BOOM	Thu, Nov 4, 1999	0.63	0.66	0.56	0.59
2010	NASDAQ	BOOM	Wed, Nov 3, 1999	0.69	0.69	0.69	0.69
2009	NASDAQ	BOOM	Tue, Nov 2, 1999	0.58	0.72	0.58	0.72
2008	NASDAQ	BOOM	Mon, Nov 1, 1999	0.53	0.63	0.53	0.53
2007	NASDAQ	BOOM	Fri, Oct 29, 1999	0.63	0.63	0.63	0.63
2006	NASDAQ	BOOM	Thu, Oct 28, 1999	0.56	0.69	0.56	0.63
2005	NASDAQ	BOOM	Wed, Oct 27, 1999	0.56	0.72	0.44	0.72
2004	NASDAQ	BOOM	Tue, Oct 26, 1999	0.55	0.55	0.50	0.50
2003	NASDAQ	BOOM	Mon, Oct 25, 1999	0.65	0.67	0.50	0.53
2002	NASDAQ	BOOM	Fri, Oct 22, 1999	0.69	0.75	0.69	0.73
2001	NASDAQ	BOOM	Thu, Oct 21, 1999	0.81	0.88	0.81	0.81
2000	NASDAQ	BOOM	Wed, Oct 20, 1999	0.81	0.91	0.77	0.91
1999	NASDAQ	BOOM	Tue, Oct 19, 1999	0.81	0.84	0.81	0.84
1998	NASDAQ	BOOM	Mon, Oct 18, 1999	0.71	0.81	0.71	0.81
1997	NASDAQ	BOOM	Fri, Oct 15, 1999	0.78	0.78	0.69	0.69
1996	NASDAQ	BOOM	Thu, Oct 14, 1999	0.75	0.81	0.75	0.78
1995	NASDAQ	BOOM	Wed, Oct 13, 1999	0.83	0.84	0.77	0.77
1994	NASDAQ	BOOM	Tue, Oct 12, 1999	0.78	0.78	0.75	0.78
1993	NASDAQ	BOOM	Mon, Oct 11, 1999	0.78	0.78	0.78	0.78
1992	NASDAQ	BOOM	Thu, Oct 7, 1999	0.86	0.88	0.86	0.86
1991	NASDAQ	BOOM	Wed, Oct 6, 1999	0.86	0.88	0.78	0.78
1990	NASDAQ	BOOM	Tue, Oct 5, 1999	0.81	0.83	0.81	0.83
1989	NASDAQ	BOOM	Mon, Oct 4, 1999	0.88	0.88	0.78	0.78
1988	NASDAQ	BOOM	Fri, Oct 1, 1999	0.75	0.78	0.75	0.75
1987	NASDAQ	BOOM	Thu, Sep 30, 1999	0.75	0.75	0.75	0.75
1986	NASDAQ	BOOM	Tue, Sep 28, 1999	0.75	0.75	0.75	0.75
1985	NASDAQ	BOOM	Mon, Sep 27, 1999	0.77	0.77	0.72	0.75
1984	NASDAQ	BOOM	Fri, Sep 24, 1999	0.88	0.88	0.77	0.77
1983	NASDAQ	BOOM	Thu, Sep 23, 1999	0.88	0.91	0.88	0.88
1982	NASDAQ	BOOM	Wed, Sep 22, 1999	0.91	0.91	0.88	0.88
1981	NASDAQ	BOOM	Tue, Sep 21, 1999	0.89	0.89	0.89	0.89
1980	NASDAQ	BOOM	Mon, Sep 20, 1999	0.97	0.97	0.94	0.94
1979	NASDAQ	BOOM	Fri, Sep 17, 1999	0.97	0.97	0.97	0.97
1978	NASDAQ	BOOM	Thu, Sep 16, 1999	1.00	1.03	0.97	1.03
1977	NASDAQ	BOOM	Wed, Sep 15, 1999	1.03	1.13	1.00	1.06
1976	NASDAQ	BOOM	Tue, Sep 14, 1999	1.30	1.47	0.88	0.94
1975	NASDAQ	BOOM	Mon, Sep 13, 1999	1.31	1.31	1.25	1.25
1974	NASDAQ	BOOM	Fri, Sep 10, 1999	1.44	1.44	1.31	1.44
1973	NASDAQ	BOOM	Thu, Sep 9, 1999	1.44	1.50	1.44	1.50
1972	NASDAQ	BOOM	Wed, Sep 8, 1999	1.47	1.50	1.47	1.50
1971	NASDAQ	BOOM	Tue, Sep 7, 1999	1.50	1.50	1.50	1.50
1970	NASDAQ	BOOM	Fri, Sep 3, 1999	1.41	1.50	1.25	1.50
1969	NASDAQ	BOOM	Thu, Sep 2, 1999	1.47	1.50	1.41	1.50
1968	NASDAQ	BOOM	Wed, Sep 1, 1999	1.52	1.52	1.44	1.50
1967	NASDAQ	BOOM	Mon, Aug 30, 1999	1.50	1.63	1.47	1.63
1966	NASDAQ	BOOM	Thu, Aug 26, 1999	1.50	1.56	1.38	1.56
1965	NASDAQ	BOOM	Wed, Aug 25, 1999	1.50	1.50	1.50	1.50
1964	NASDAQ	BOOM	Tue, Aug 24, 1999	1.50	1.50	1.50	1.50
1963	NASDAQ	BOOM	Mon, Aug 23, 1999	1.38	1.63	1.38	1.63
1962	NASDAQ	BOOM	Fri, Aug 20, 1999	1.56	1.56	1.56	1.56
1961	NASDAQ	BOOM	Thu, Aug 19, 1999	1.50	1.50	1.50	1.50
1960	NASDAQ	BOOM	Wed, Aug 18, 1999	1.50	1.63	1.50	1.63
1959	NASDAQ	BOOM	Tue, Aug 17, 1999	1.50	1.56	1.44	1.56
1958	NASDAQ	BOOM	Mon, Aug 16, 1999	1.63	1.63	1.56	1.56
1957	NASDAQ	BOOM	Fri, Aug 13, 1999	1.75	1.75	1.56	1.56
1956	NASDAQ	BOOM	Thu, Aug 12, 1999	1.75	1.75	1.75	1.75
1955	NASDAQ	BOOM	Tue, Aug 10, 1999	1.88	1.88	1.88	1.88
1954	NASDAQ	BOOM	Fri, Aug 6, 1999	1.75	1.94	1.75	1.94
1953	NASDAQ	BOOM	Thu, Aug 5, 1999	1.69	1.69	1.56	1.63
1952	NASDAQ	BOOM	Wed, Aug 4, 1999	1.69	1.69	1.56	1.56
1951	NASDAQ	BOOM	Tue, Aug 3, 1999	1.78	1.78	1.69	1.78
1950	NASDAQ	BOOM	Fri, Jul 30, 1999	1.75	1.94	1.75	1.88
1949	NASDAQ	BOOM	Thu, Jul 29, 1999	1.78	1.78	1.78	1.78
1948	NASDAQ	BOOM	Wed, Jul 28, 1999	1.75	1.75	1.75	1.75
1947	NASDAQ	BOOM	Tue, Jul 27, 1999	1.94	1.94	1.75	1.75
1946	NASDAQ	BOOM	Fri, Jul 23, 1999	1.77	1.97	1.75	1.78
1945	NASDAQ	BOOM	Thu, Jul 22, 1999	1.88	1.88	1.88	1.88
1944	NASDAQ	BOOM	Wed, Jul 21, 1999	1.88	1.97	1.88	1.88
1943	NASDAQ	BOOM	Tue, Jul 20, 1999	2.00	2.00	1.97	1.97
1942	NASDAQ	BOOM	Mon, Jul 19, 1999	1.88	2.00	1.88	1.88
1941	NASDAQ	BOOM	Fri, Jul 16, 1999	1.77	1.81	1.77	1.81
1940	NASDAQ	BOOM	Thu, Jul 15, 1999	1.81	1.88	1.81	1.88
1939	NASDAQ	BOOM	Wed, Jul 14, 1999	1.81	2.06	1.81	1.81
1938	NASDAQ	BOOM	Tue, Jul 13, 1999	1.81	1.81	1.81	1.81
1937	NASDAQ	BOOM	Mon, Jul 12, 1999	1.88	1.89	1.81	1.81
1936	NASDAQ	BOOM	Fri, Jul 9, 1999	2.00	2.05	1.89	1.89
1935	NASDAQ	BOOM	Thu, Jul 8, 1999	1.81	1.91	1.81	1.91
1934	NASDAQ	BOOM	Wed, Jul 7, 1999	1.88	1.88	1.78	1.78
1933	NASDAQ	BOOM	Tue, Jul 6, 1999	2.00	2.06	1.88	1.88
1932	NASDAQ	BOOM	Thu, Jul 1, 1999	2.00	2.06	2.00	2.00
1931	NASDAQ	BOOM	Wed, Jun 30, 1999	1.97	2.06	1.97	2.06
1930	NASDAQ	BOOM	Tue, Jun 29, 1999	2.01	2.13	2.00	2.00
1929	NASDAQ	BOOM	Mon, Jun 28, 1999	2.00	2.00	2.00	2.00
1928	NASDAQ	BOOM	Fri, Jun 25, 1999	2.06	2.06	2.06	2.06
1927	NASDAQ	BOOM	Thu, Jun 24, 1999	2.00	2.19	2.00	2.06
1926	NASDAQ	BOOM	Wed, Jun 23, 1999	2.00	2.31	1.94	2.25
1925	NASDAQ	BOOM	Tue, Jun 22, 1999	2.02	2.02	2.02	2.02
1924	NASDAQ	BOOM	Mon, Jun 21, 1999	2.13	2.13	2.06	2.06
1923	NASDAQ	BOOM	Thu, Jun 17, 1999	2.13	2.13	2.13	2.13
1922	NASDAQ	BOOM	Wed, Jun 16, 1999	2.13	2.13	2.13	2.13
1921	NASDAQ	BOOM	Tue, Jun 15, 1999	2.25	2.31	2.22	2.22
1920	NASDAQ	BOOM	Mon, Jun 14, 1999	2.13	2.13	2.13	2.13
1919	NASDAQ	BOOM	Fri, Jun 11, 1999	2.19	2.19	2.19	2.19
1918	NASDAQ	BOOM	Thu, Jun 10, 1999	2.25	2.25	2.25	2.25
1917	NASDAQ	BOOM	Wed, Jun 9, 1999	2.25	2.25	2.25	2.25
1916	NASDAQ	BOOM	Mon, Jun 7, 1999	2.50	2.50	2.38	2.38
1915	NASDAQ	BOOM	Fri, Jun 4, 1999	2.13	2.19	2.13	2.19
1914	NASDAQ	BOOM	Thu, Jun 3, 1999	2.50	2.50	2.38	2.50
1913	NASDAQ	BOOM	Tue, Jun 1, 1999	2.50	2.50	2.19	2.19
1912	NASDAQ	BOOM	Fri, May 28, 1999	2.50	2.50	2.50	2.50
1911	NASDAQ	BOOM	Wed, May 26, 1999	2.25	2.31	2.25	2.25
1910	NASDAQ	BOOM	Tue, May 25, 1999	2.25	2.25	2.25	2.25
1909	NASDAQ	BOOM	Mon, May 24, 1999	2.06	2.25	2.06	2.06
1908	NASDAQ	BOOM	Fri, May 21, 1999	2.25	2.25	2.19	2.19
1907	NASDAQ	BOOM	Thu, May 20, 1999	2.13	2.34	2.00	2.28
1906	NASDAQ	BOOM	Wed, May 19, 1999	2.19	2.31	2.02	2.22
1905	NASDAQ	BOOM	Tue, May 18, 1999	2.28	2.44	2.28	2.44
1904	NASDAQ	BOOM	Mon, May 17, 1999	2.50	2.59	2.38	2.44
1903	NASDAQ	BOOM	Fri, May 14, 1999	2.06	2.50	2.06	2.50
1902	NASDAQ	BOOM	Thu, May 13, 1999	1.94	1.94	1.94	1.94
1901	NASDAQ	BOOM	Wed, May 12, 1999	1.97	1.97	1.97	1.97
1900	NASDAQ	BOOM	Tue, May 11, 1999	2.00	2.00	2.00	2.00
1899	NASDAQ	BOOM	Mon, May 10, 1999	2.13	2.13	2.00	2.00
1898	NASDAQ	BOOM	Fri, May 7, 1999	2.25	2.25	2.13	2.13
1897	NASDAQ	BOOM	Thu, May 6, 1999	1.97	2.25	1.94	2.13
1896	NASDAQ	BOOM	Wed, May 5, 1999	1.94	1.94	1.94	1.94
1895	NASDAQ	BOOM	Tue, May 4, 1999	1.94	2.00	1.94	2.00
1894	NASDAQ	BOOM	Mon, May 3, 1999	2.00	2.00	1.75	2.00
1893	NASDAQ	BOOM	Fri, Apr 30, 1999	1.94	2.00	1.94	2.00
1892	NASDAQ	BOOM	Thu, Apr 29, 1999	1.75	1.91	1.75	1.91
1891	NASDAQ	BOOM	Wed, Apr 28, 1999	1.66	1.78	1.66	1.75
1890	NASDAQ	BOOM	Tue, Apr 27, 1999	1.78	1.78	1.53	1.78
1889	NASDAQ	BOOM	Mon, Apr 26, 1999	1.81	1.81	1.63	1.81
1888	NASDAQ	BOOM	Fri, Apr 23, 1999	1.72	1.94	1.72	1.81
1887	NASDAQ	BOOM	Thu, Apr 22, 1999	1.94	1.94	1.59	1.94
1886	NASDAQ	BOOM	Wed, Apr 21, 1999	2.00	2.00	1.91	1.91
1885	NASDAQ	BOOM	Tue, Apr 20, 1999	2.00	2.00	2.00	2.00
1884	NASDAQ	BOOM	Mon, Apr 19, 1999	1.81	2.06	1.78	1.98
1883	NASDAQ	BOOM	Fri, Apr 16, 1999	1.86	1.86	1.75	1.77
1882	NASDAQ	BOOM	Thu, Apr 15, 1999	1.81	1.84	1.81	1.84
1881	NASDAQ	BOOM	Wed, Apr 14, 1999	1.81	1.81	1.81	1.81
1880	NASDAQ	BOOM	Tue, Apr 13, 1999	1.77	1.84	1.75	1.84
1879	NASDAQ	BOOM	Mon, Apr 12, 1999	1.81	1.88	1.77	1.77
1878	NASDAQ	BOOM	Fri, Apr 9, 1999	1.75	1.88	1.75	1.81
1877	NASDAQ	BOOM	Thu, Apr 8, 1999	1.81	1.81	1.81	1.81
1876	NASDAQ	BOOM	Wed, Apr 7, 1999	1.81	1.88	1.81	1.88
1875	NASDAQ	BOOM	Tue, Apr 6, 1999	1.88	2.14	1.81	1.84
1874	NASDAQ	BOOM	Mon, Apr 5, 1999	1.88	2.16	1.88	2.16
1873	NASDAQ	BOOM	Thu, Apr 1, 1999	1.91	2.00	1.81	1.94
1872	NASDAQ	BOOM	Wed, Mar 31, 1999	1.97	1.97	1.97	1.97
1871	NASDAQ	BOOM	Tue, Mar 30, 1999	2.22	2.22	2.06	2.13
1870	NASDAQ	BOOM	Mon, Mar 29, 1999	2.06	2.13	2.06	2.13
1869	NASDAQ	BOOM	Fri, Mar 26, 1999	1.94	1.98	1.94	1.98
1868	NASDAQ	BOOM	Thu, Mar 25, 1999	2.00	2.03	1.91	1.91
1867	NASDAQ	BOOM	Wed, Mar 24, 1999	1.94	2.00	1.94	1.94
1866	NASDAQ	BOOM	Tue, Mar 23, 1999	1.81	2.00	1.81	2.00
1865	NASDAQ	BOOM	Mon, Mar 22, 1999	1.91	1.94	1.78	1.78
1864	NASDAQ	BOOM	Fri, Mar 19, 1999	1.88	1.91	1.88	1.91
1863	NASDAQ	BOOM	Thu, Mar 18, 1999	1.88	1.88	1.88	1.88
1862	NASDAQ	BOOM	Wed, Mar 17, 1999	2.06	2.06	1.81	1.81
1861	NASDAQ	BOOM	Tue, Mar 16, 1999	1.81	1.84	1.75	1.84
1860	NASDAQ	BOOM	Mon, Mar 15, 1999	1.81	1.88	1.75	1.75
1859	NASDAQ	BOOM	Fri, Mar 12, 1999	2.00	2.00	2.00	2.00
1858	NASDAQ	BOOM	Thu, Mar 11, 1999	1.88	2.00	1.88	2.00
1857	NASDAQ	BOOM	Wed, Mar 10, 1999	1.94	2.03	1.88	2.03
1856	NASDAQ	BOOM	Tue, Mar 9, 1999	2.06	2.06	1.94	1.94
1855	NASDAQ	BOOM	Mon, Mar 8, 1999	2.00	2.09	1.88	2.09
1854	NASDAQ	BOOM	Fri, Mar 5, 1999	1.94	1.94	1.81	1.81
1853	NASDAQ	BOOM	Thu, Mar 4, 1999	1.94	2.00	1.94	1.94
1852	NASDAQ	BOOM	Wed, Mar 3, 1999	2.03	2.03	1.63	1.81
1851	NASDAQ	BOOM	Tue, Mar 2, 1999	2.03	2.03	2.03	2.03
1850	NASDAQ	BOOM	Mon, Mar 1, 1999	2.00	2.13	1.94	2.00
1849	NASDAQ	BOOM	Fri, Feb 26, 1999	2.00	2.13	2.00	2.00
1848	NASDAQ	BOOM	Wed, Feb 24, 1999	2.03	2.09	2.00	2.09
1847	NASDAQ	BOOM	Tue, Feb 23, 1999	2.06	2.19	2.03	2.09
1846	NASDAQ	BOOM	Mon, Feb 22, 1999	2.44	2.44	2.06	2.08
1845	NASDAQ	BOOM	Fri, Feb 19, 1999	2.55	2.55	2.50	2.50
1844	NASDAQ	BOOM	Thu, Feb 18, 1999	2.50	2.50	2.50	2.50
1843	NASDAQ	BOOM	Wed, Feb 17, 1999	2.75	2.88	2.63	2.69
1842	NASDAQ	BOOM	Tue, Feb 16, 1999	3.11	3.11	2.94	3.00
1841	NASDAQ	BOOM	Fri, Feb 12, 1999	3.00	3.03	3.00	3.03
1840	NASDAQ	BOOM	Thu, Feb 11, 1999	2.88	2.88	2.88	2.88
1839	NASDAQ	BOOM	Wed, Feb 10, 1999	2.94	3.22	2.88	2.88
1838	NASDAQ	BOOM	Tue, Feb 9, 1999	2.97	2.97	2.75	2.94
1837	NASDAQ	BOOM	Mon, Feb 8, 1999	2.75	2.88	2.75	2.81
1836	NASDAQ	BOOM	Fri, Feb 5, 1999	2.81	2.94	2.78	2.81
1835	NASDAQ	BOOM	Thu, Feb 4, 1999	2.81	2.81	2.81	2.81
1834	NASDAQ	BOOM	Wed, Feb 3, 1999	2.81	2.81	2.63	2.69
1833	NASDAQ	BOOM	Tue, Feb 2, 1999	2.91	2.94	2.61	2.75
1832	NASDAQ	BOOM	Mon, Feb 1, 1999	3.13	3.13	2.91	3.03
1831	NASDAQ	BOOM	Fri, Jan 29, 1999	2.75	3.06	2.66	3.00
1830	NASDAQ	BOOM	Thu, Jan 28, 1999	2.56	2.88	2.56	2.83
1829	NASDAQ	BOOM	Wed, Jan 27, 1999	2.63	2.69	2.53	2.63
1828	NASDAQ	BOOM	Tue, Jan 26, 1999	2.56	2.59	2.44	2.56
1827	NASDAQ	BOOM	Mon, Jan 25, 1999	2.38	2.50	2.34	2.50
1826	NASDAQ	BOOM	Fri, Jan 22, 1999	2.28	2.50	2.28	2.41
1825	NASDAQ	BOOM	Thu, Jan 21, 1999	2.28	2.28	2.25	2.25
1824	NASDAQ	BOOM	Wed, Jan 20, 1999	2.31	2.38	2.31	2.31
1823	NASDAQ	BOOM	Tue, Jan 19, 1999	2.38	2.38	2.25	2.26
1822	NASDAQ	BOOM	Fri, Jan 15, 1999	2.38	2.38	2.25	2.25
1821	NASDAQ	BOOM	Thu, Jan 14, 1999	2.44	2.56	2.19	2.25
1820	NASDAQ	BOOM	Wed, Jan 13, 1999	2.25	2.44	2.19	2.44
1819	NASDAQ	BOOM	Tue, Jan 12, 1999	2.19	2.44	2.19	2.44
1818	NASDAQ	BOOM	Mon, Jan 11, 1999	2.13	2.38	2.13	2.38
1817	NASDAQ	BOOM	Fri, Jan 8, 1999	2.16	2.19	2.06	2.09
1816	NASDAQ	BOOM	Thu, Jan 7, 1999	2.13	2.13	2.00	2.03
1815	NASDAQ	BOOM	Wed, Jan 6, 1999	2.09	2.22	2.06	2.13
1814	NASDAQ	BOOM	Tue, Jan 5, 1999	1.94	2.13	1.81	2.13
1813	NASDAQ	BOOM	Mon, Jan 4, 1999	1.81	1.94	1.81	1.94
1812	NASDAQ	BOOM	Thu, Dec 31, 1998	1.75	2.00	1.75	1.88
1811	NASDAQ	BOOM	Wed, Dec 30, 1998	1.94	2.00	1.72	1.78
1810	NASDAQ	BOOM	Tue, Dec 29, 1998	1.97	2.00	1.84	1.97
1809	NASDAQ	BOOM	Mon, Dec 28, 1998	1.94	2.00	1.94	1.94
1808	NASDAQ	BOOM	Thu, Dec 24, 1998	2.00	2.13	1.97	2.00
1807	NASDAQ	BOOM	Wed, Dec 23, 1998	2.06	2.13	1.94	2.00
1806	NASDAQ	BOOM	Tue, Dec 22, 1998	2.13	2.16	1.94	2.06
1805	NASDAQ	BOOM	Mon, Dec 21, 1998	2.16	2.22	2.16	2.22
1804	NASDAQ	BOOM	Fri, Dec 18, 1998	2.25	2.25	2.22	2.22
1803	NASDAQ	BOOM	Thu, Dec 17, 1998	2.19	2.28	2.13	2.13
1802	NASDAQ	BOOM	Wed, Dec 16, 1998	2.06	2.25	2.03	2.22
1801	NASDAQ	BOOM	Tue, Dec 15, 1998	2.28	2.31	2.03	2.03
1800	NASDAQ	BOOM	Mon, Dec 14, 1998	2.28	2.28	2.28	2.28
1799	NASDAQ	BOOM	Fri, Dec 11, 1998	2.38	2.38	2.28	2.28
1798	NASDAQ	BOOM	Thu, Dec 10, 1998	2.19	2.50	2.19	2.44
1797	NASDAQ	BOOM	Wed, Dec 9, 1998	2.50	2.50	2.25	2.31
1796	NASDAQ	BOOM	Tue, Dec 8, 1998	2.56	2.56	2.38	2.44
1795	NASDAQ	BOOM	Mon, Dec 7, 1998	2.56	2.56	2.50	2.56
1794	NASDAQ	BOOM	Fri, Dec 4, 1998	2.56	2.63	2.50	2.50
1793	NASDAQ	BOOM	Thu, Dec 3, 1998	2.63	2.75	2.63	2.69
1792	NASDAQ	BOOM	Wed, Dec 2, 1998	2.69	2.72	2.63	2.63
1791	NASDAQ	BOOM	Tue, Dec 1, 1998	2.75	2.75	2.72	2.72
1790	NASDAQ	BOOM	Mon, Nov 30, 1998	2.63	2.72	2.63	2.72
1789	NASDAQ	BOOM	Wed, Nov 25, 1998	2.75	2.75	2.59	2.69
1788	NASDAQ	BOOM	Tue, Nov 24, 1998	2.66	2.66	2.53	2.59
1787	NASDAQ	BOOM	Mon, Nov 23, 1998	2.75	2.78	2.63	2.66
1786	NASDAQ	BOOM	Fri, Nov 20, 1998	2.88	2.88	2.75	2.75
1785	NASDAQ	BOOM	Thu, Nov 19, 1998	2.84	2.94	2.63	2.69
1784	NASDAQ	BOOM	Wed, Nov 18, 1998	2.63	2.78	2.63	2.78
1783	NASDAQ	BOOM	Tue, Nov 17, 1998	2.69	2.81	2.56	2.81
1782	NASDAQ	BOOM	Mon, Nov 16, 1998	2.66	2.66	2.53	2.56
1781	NASDAQ	BOOM	Fri, Nov 13, 1998	2.78	2.78	2.78	2.78
1780	NASDAQ	BOOM	Thu, Nov 12, 1998	2.72	2.72	2.63	2.63
1779	NASDAQ	BOOM	Wed, Nov 11, 1998	2.72	2.78	2.72	2.72
1778	NASDAQ	BOOM	Tue, Nov 10, 1998	2.69	2.69	2.69	2.69
1777	NASDAQ	BOOM	Mon, Nov 9, 1998	2.72	2.84	2.69	2.69
1776	NASDAQ	BOOM	Fri, Nov 6, 1998	2.81	2.84	2.69	2.72
1775	NASDAQ	BOOM	Thu, Nov 5, 1998	2.72	2.75	2.63	2.75
1774	NASDAQ	BOOM	Wed, Nov 4, 1998	2.88	2.88	2.69	2.69
1773	NASDAQ	BOOM	Tue, Nov 3, 1998	2.75	2.81	2.75	2.81
1772	NASDAQ	BOOM	Mon, Nov 2, 1998	2.75	2.88	2.69	2.69
1771	NASDAQ	BOOM	Fri, Oct 30, 1998	2.69	2.81	2.69	2.78
1770	NASDAQ	BOOM	Thu, Oct 29, 1998	2.69	2.81	2.63	2.81
1769	NASDAQ	BOOM	Wed, Oct 28, 1998	2.34	2.81	2.34	2.75
1768	NASDAQ	BOOM	Tue, Oct 27, 1998	2.38	2.44	2.25	2.38
1767	NASDAQ	BOOM	Mon, Oct 26, 1998	2.09	2.38	2.09	2.28
1766	NASDAQ	BOOM	Fri, Oct 23, 1998	2.19	2.28	2.00	2.19
1765	NASDAQ	BOOM	Thu, Oct 22, 1998	2.13	2.31	2.13	2.19
1764	NASDAQ	BOOM	Wed, Oct 21, 1998	2.25	2.25	2.19	2.19
1763	NASDAQ	BOOM	Tue, Oct 20, 1998	2.00	2.31	2.00	2.06
1762	NASDAQ	BOOM	Mon, Oct 19, 1998	2.00	2.06	1.94	1.94
1761	NASDAQ	BOOM	Fri, Oct 16, 1998	2.09	2.19	1.94	1.94
1760	NASDAQ	BOOM	Thu, Oct 15, 1998	2.25	2.25	2.19	2.19
1759	NASDAQ	BOOM	Wed, Oct 14, 1998	2.25	2.25	2.19	2.25
1758	NASDAQ	BOOM	Tue, Oct 13, 1998	2.25	2.25	2.25	2.25
1757	NASDAQ	BOOM	Mon, Oct 12, 1998	2.16	2.25	2.13	2.13
1756	NASDAQ	BOOM	Fri, Oct 9, 1998	2.13	2.13	2.13	2.13
1755	NASDAQ	BOOM	Thu, Oct 8, 1998	2.25	2.25	2.19	2.19
1754	NASDAQ	BOOM	Wed, Oct 7, 1998	2.63	2.63	2.31	2.31
1753	NASDAQ	BOOM	Tue, Oct 6, 1998	2.66	2.66	2.63	2.63
1752	NASDAQ	BOOM	Mon, Oct 5, 1998	2.72	2.72	2.69	2.69
1751	NASDAQ	BOOM	Fri, Oct 2, 1998	2.88	2.88	2.72	2.72
1750	NASDAQ	BOOM	Thu, Oct 1, 1998	2.81	3.00	2.72	3.00
1749	NASDAQ	BOOM	Wed, Sep 30, 1998	2.88	2.88	2.88	2.88
1748	NASDAQ	BOOM	Tue, Sep 29, 1998	3.00	3.19	2.81	3.00
1747	NASDAQ	BOOM	Mon, Sep 28, 1998	3.41	3.41	3.25	3.38
1746	NASDAQ	BOOM	Fri, Sep 25, 1998	3.38	3.50	3.31	3.41
1745	NASDAQ	BOOM	Thu, Sep 24, 1998	3.19	3.50	3.19	3.31
1744	NASDAQ	BOOM	Wed, Sep 23, 1998	2.97	3.63	2.97	3.19
1743	NASDAQ	BOOM	Tue, Sep 22, 1998	2.91	2.91	2.75	2.75
1742	NASDAQ	BOOM	Mon, Sep 21, 1998	2.81	2.91	2.75	2.91
1741	NASDAQ	BOOM	Fri, Sep 18, 1998	2.63	2.97	2.63	2.97
1740	NASDAQ	BOOM	Thu, Sep 17, 1998	2.63	2.63	2.63	2.63
1739	NASDAQ	BOOM	Wed, Sep 16, 1998	2.69	2.69	2.63	2.66
1738	NASDAQ	BOOM	Tue, Sep 15, 1998	2.75	2.75	2.69	2.69
1737	NASDAQ	BOOM	Mon, Sep 14, 1998	2.75	2.78	2.75	2.78
1736	NASDAQ	BOOM	Fri, Sep 11, 1998	3.00	3.13	2.81	3.00
1735	NASDAQ	BOOM	Thu, Sep 10, 1998	2.69	2.94	2.69	2.94
1734	NASDAQ	BOOM	Wed, Sep 9, 1998	3.19	3.22	2.63	2.66
1733	NASDAQ	BOOM	Tue, Sep 8, 1998	3.00	3.06	2.88	2.88
1732	NASDAQ	BOOM	Fri, Sep 4, 1998	2.88	3.06	2.88	3.06
1731	NASDAQ	BOOM	Thu, Sep 3, 1998	3.00	3.00	2.77	2.77
1730	NASDAQ	BOOM	Wed, Sep 2, 1998	2.81	3.13	2.72	3.13
1729	NASDAQ	BOOM	Tue, Sep 1, 1998	3.13	3.13	3.06	3.06
1728	NASDAQ	BOOM	Mon, Aug 31, 1998	3.31	3.31	2.75	3.00
1727	NASDAQ	BOOM	Fri, Aug 28, 1998	3.63	3.63	3.38	3.44
1726	NASDAQ	BOOM	Thu, Aug 27, 1998	3.38	3.63	3.38	3.44
1725	NASDAQ	BOOM	Wed, Aug 26, 1998	3.63	3.63	3.44	3.44
1724	NASDAQ	BOOM	Tue, Aug 25, 1998	3.63	3.63	3.63	3.63
1723	NASDAQ	BOOM	Mon, Aug 24, 1998	3.44	3.63	3.38	3.38
1722	NASDAQ	BOOM	Fri, Aug 21, 1998	3.63	3.63	3.38	3.38
1721	NASDAQ	BOOM	Wed, Aug 19, 1998	3.69	3.69	3.69	3.69
1720	NASDAQ	BOOM	Tue, Aug 18, 1998	3.66	3.66	3.66	3.66
1719	NASDAQ	BOOM	Mon, Aug 17, 1998	3.75	3.75	3.75	3.75
1718	NASDAQ	BOOM	Fri, Aug 14, 1998	3.88	3.88	3.72	3.75
1717	NASDAQ	BOOM	Thu, Aug 13, 1998	3.91	3.91	3.91	3.91
1716	NASDAQ	BOOM	Wed, Aug 12, 1998	3.91	4.06	3.91	3.91
1715	NASDAQ	BOOM	Tue, Aug 11, 1998	3.94	3.94	3.88	3.88
1714	NASDAQ	BOOM	Mon, Aug 10, 1998	3.97	4.00	3.97	3.97
1713	NASDAQ	BOOM	Thu, Aug 6, 1998	3.94	3.94	3.94	3.94
1712	NASDAQ	BOOM	Wed, Aug 5, 1998	3.94	3.94	3.94	3.94
1711	NASDAQ	BOOM	Tue, Aug 4, 1998	4.00	4.00	3.94	3.94
1710	NASDAQ	BOOM	Mon, Aug 3, 1998	4.00	4.00	4.00	4.00
1709	NASDAQ	BOOM	Fri, Jul 31, 1998	4.13	4.25	4.00	4.00
1708	NASDAQ	BOOM	Thu, Jul 30, 1998	4.19	4.19	4.19	4.19
1707	NASDAQ	BOOM	Wed, Jul 29, 1998	4.50	4.50	4.19	4.44
1706	NASDAQ	BOOM	Tue, Jul 28, 1998	4.31	4.50	4.19	4.50
1705	NASDAQ	BOOM	Mon, Jul 27, 1998	4.19	4.25	4.19	4.19
1704	NASDAQ	BOOM	Fri, Jul 24, 1998	4.19	4.19	4.19	4.19
1703	NASDAQ	BOOM	Thu, Jul 23, 1998	4.06	4.44	4.06	4.25
1702	NASDAQ	BOOM	Wed, Jul 22, 1998	4.00	4.38	4.00	4.38
1701	NASDAQ	BOOM	Tue, Jul 21, 1998	4.38	4.47	4.09	4.09
1700	NASDAQ	BOOM	Mon, Jul 20, 1998	4.38	4.38	4.38	4.38
1699	NASDAQ	BOOM	Fri, Jul 17, 1998	4.28	4.63	4.28	4.38
1698	NASDAQ	BOOM	Thu, Jul 16, 1998	4.44	4.50	4.31	4.31
1697	NASDAQ	BOOM	Wed, Jul 15, 1998	3.75	4.50	3.75	4.38
1696	NASDAQ	BOOM	Tue, Jul 14, 1998	3.75	3.91	3.75	3.75
1695	NASDAQ	BOOM	Mon, Jul 13, 1998	3.78	4.00	3.75	3.97
1694	NASDAQ	BOOM	Fri, Jul 10, 1998	3.75	4.00	3.75	3.88
1693	NASDAQ	BOOM	Thu, Jul 9, 1998	3.75	3.88	3.63	3.88
1692	NASDAQ	BOOM	Wed, Jul 8, 1998	3.88	3.88	3.75	3.75
1691	NASDAQ	BOOM	Tue, Jul 7, 1998	3.69	3.88	3.69	3.88
1690	NASDAQ	BOOM	Mon, Jul 6, 1998	3.91	3.91	3.69	3.72
1689	NASDAQ	BOOM	Thu, Jul 2, 1998	3.81	3.88	3.81	3.88
1688	NASDAQ	BOOM	Wed, Jul 1, 1998	3.94	3.94	3.78	3.91
1687	NASDAQ	BOOM	Tue, Jun 30, 1998	3.94	3.94	3.94	3.94
1686	NASDAQ	BOOM	Mon, Jun 29, 1998	4.00	4.03	4.00	4.03
1685	NASDAQ	BOOM	Fri, Jun 26, 1998	4.13	4.19	4.06	4.09
1684	NASDAQ	BOOM	Thu, Jun 25, 1998	4.00	4.22	4.00	4.22
1683	NASDAQ	BOOM	Wed, Jun 24, 1998	4.00	4.13	3.94	4.13
1682	NASDAQ	BOOM	Tue, Jun 23, 1998	4.06	4.06	3.94	4.00
1681	NASDAQ	BOOM	Mon, Jun 22, 1998	4.00	4.00	3.91	3.94
1680	NASDAQ	BOOM	Fri, Jun 19, 1998	3.97	4.00	3.97	4.00
1679	NASDAQ	BOOM	Thu, Jun 18, 1998	3.94	4.06	3.94	4.06
1678	NASDAQ	BOOM	Wed, Jun 17, 1998	3.94	4.19	3.94	4.00
1677	NASDAQ	BOOM	Tue, Jun 16, 1998	3.94	4.13	3.88	4.09
1676	NASDAQ	BOOM	Mon, Jun 15, 1998	4.00	4.00	4.00	4.00
1675	NASDAQ	BOOM	Thu, Jun 11, 1998	4.00	4.00	3.94	4.00
1674	NASDAQ	BOOM	Wed, Jun 10, 1998	4.06	4.09	4.06	4.09
1673	NASDAQ	BOOM	Tue, Jun 9, 1998	4.19	4.19	3.88	4.06
1672	NASDAQ	BOOM	Fri, Jun 5, 1998	4.13	4.13	4.13	4.13
1671	NASDAQ	BOOM	Wed, Jun 3, 1998	4.13	4.13	4.13	4.13
1670	NASDAQ	BOOM	Tue, Jun 2, 1998	4.25	4.25	4.16	4.16
1669	NASDAQ	BOOM	Mon, Jun 1, 1998	4.31	4.31	4.25	4.25
1668	NASDAQ	BOOM	Fri, May 29, 1998	4.38	4.50	4.38	4.50
1667	NASDAQ	BOOM	Thu, May 28, 1998	4.50	4.50	4.31	4.38
1666	NASDAQ	BOOM	Wed, May 27, 1998	4.38	4.38	4.31	4.31
1665	NASDAQ	BOOM	Tue, May 26, 1998	4.56	4.63	4.44	4.44
1664	NASDAQ	BOOM	Fri, May 22, 1998	4.66	4.66	4.66	4.66
1663	NASDAQ	BOOM	Thu, May 21, 1998	4.66	4.66	4.50	4.66
1662	NASDAQ	BOOM	Wed, May 20, 1998	4.50	4.66	4.50	4.66
1661	NASDAQ	BOOM	Tue, May 19, 1998	4.67	4.67	4.50	4.50
1660	NASDAQ	BOOM	Mon, May 18, 1998	4.56	4.56	4.50	4.50
1659	NASDAQ	BOOM	Fri, May 15, 1998	4.81	4.81	4.50	4.69
1658	NASDAQ	BOOM	Thu, May 14, 1998	4.88	4.88	4.69	4.69
1657	NASDAQ	BOOM	Wed, May 13, 1998	4.81	4.81	4.81	4.81
1656	NASDAQ	BOOM	Tue, May 12, 1998	4.81	4.88	4.69	4.81
1655	NASDAQ	BOOM	Mon, May 11, 1998	4.63	4.88	4.63	4.69
1654	NASDAQ	BOOM	Fri, May 8, 1998	4.75	4.75	4.47	4.64
1653	NASDAQ	BOOM	Thu, May 7, 1998	4.50	4.75	4.50	4.56
1652	NASDAQ	BOOM	Wed, May 6, 1998	4.31	4.38	4.31	4.38
1651	NASDAQ	BOOM	Tue, May 5, 1998	4.50	4.50	4.31	4.44
1650	NASDAQ	BOOM	Mon, May 4, 1998	4.50	4.50	4.25	4.25
1649	NASDAQ	BOOM	Fri, May 1, 1998	4.44	4.44	4.13	4.44
1648	NASDAQ	BOOM	Thu, Apr 30, 1998	4.44	4.69	4.38	4.44
1647	NASDAQ	BOOM	Wed, Apr 29, 1998	4.38	4.50	4.38	4.50
1646	NASDAQ	BOOM	Tue, Apr 28, 1998	4.50	4.50	4.44	4.44
1645	NASDAQ	BOOM	Mon, Apr 27, 1998	4.44	4.44	4.44	4.44
1644	NASDAQ	BOOM	Fri, Apr 24, 1998	4.44	4.50	4.44	4.50
1643	NASDAQ	BOOM	Thu, Apr 23, 1998	4.50	4.50	4.50	4.50
1642	NASDAQ	BOOM	Wed, Apr 22, 1998	4.50	4.50	4.44	4.44
1641	NASDAQ	BOOM	Tue, Apr 21, 1998	4.56	4.56	4.44	4.56
1640	NASDAQ	BOOM	Mon, Apr 20, 1998	4.47	4.63	4.47	4.56
1639	NASDAQ	BOOM	Fri, Apr 17, 1998	4.13	4.50	4.13	4.50
1638	NASDAQ	BOOM	Thu, Apr 16, 1998	4.13	4.44	4.13	4.13
1637	NASDAQ	BOOM	Wed, Apr 15, 1998	4.13	4.31	4.13	4.25
1636	NASDAQ	BOOM	Tue, Apr 14, 1998	4.13	4.13	4.13	4.13
1635	NASDAQ	BOOM	Mon, Apr 13, 1998	4.31	4.38	4.25	4.25
1634	NASDAQ	BOOM	Thu, Apr 9, 1998	4.28	4.38	4.28	4.38
1633	NASDAQ	BOOM	Wed, Apr 8, 1998	4.41	4.41	4.41	4.41
1632	NASDAQ	BOOM	Tue, Apr 7, 1998	4.13	4.13	4.13	4.13
1631	NASDAQ	BOOM	Mon, Apr 6, 1998	4.20	4.38	4.13	4.13
1630	NASDAQ	BOOM	Fri, Apr 3, 1998	4.50	4.50	4.25	4.44
1629	NASDAQ	BOOM	Thu, Apr 2, 1998	4.56	4.56	4.47	4.47
1628	NASDAQ	BOOM	Wed, Apr 1, 1998	4.52	4.52	4.50	4.50
1627	NASDAQ	BOOM	Tue, Mar 31, 1998	4.52	4.63	4.52	4.52
1626	NASDAQ	BOOM	Mon, Mar 30, 1998	4.63	4.75	4.50	4.50
1625	NASDAQ	BOOM	Fri, Mar 27, 1998	4.50	4.63	4.50	4.50
1624	NASDAQ	BOOM	Thu, Mar 26, 1998	4.56	4.56	4.38	4.38
1623	NASDAQ	BOOM	Wed, Mar 25, 1998	4.38	4.50	4.38	4.50
1622	NASDAQ	BOOM	Tue, Mar 24, 1998	4.19	4.44	4.16	4.44
1621	NASDAQ	BOOM	Mon, Mar 23, 1998	4.44	4.47	4.13	4.13
1620	NASDAQ	BOOM	Fri, Mar 20, 1998	4.16	4.50	4.16	4.38
1619	NASDAQ	BOOM	Thu, Mar 19, 1998	4.19	4.19	4.06	4.19
1618	NASDAQ	BOOM	Wed, Mar 18, 1998	4.19	4.31	4.19	4.19
1617	NASDAQ	BOOM	Tue, Mar 17, 1998	4.19	4.19	4.19	4.19
1616	NASDAQ	BOOM	Mon, Mar 16, 1998	4.19	4.25	4.19	4.19
1615	NASDAQ	BOOM	Fri, Mar 13, 1998	4.25	4.31	4.13	4.19
1614	NASDAQ	BOOM	Thu, Mar 12, 1998	4.28	4.50	4.25	4.25
1613	NASDAQ	BOOM	Wed, Mar 11, 1998	4.13	4.38	4.13	4.28
1612	NASDAQ	BOOM	Tue, Mar 10, 1998	4.00	4.13	4.00	4.13
1611	NASDAQ	BOOM	Mon, Mar 9, 1998	4.06	4.06	4.00	4.03
1610	NASDAQ	BOOM	Fri, Mar 6, 1998	4.03	4.31	4.03	4.31
1609	NASDAQ	BOOM	Thu, Mar 5, 1998	4.00	4.03	4.00	4.03
1608	NASDAQ	BOOM	Wed, Mar 4, 1998	4.09	4.09	4.09	4.09
1607	NASDAQ	BOOM	Tue, Mar 3, 1998	4.19	4.19	4.13	4.13
1606	NASDAQ	BOOM	Mon, Mar 2, 1998	4.38	4.38	4.38	4.38
1605	NASDAQ	BOOM	Fri, Feb 27, 1998	4.41	4.50	4.41	4.50
1604	NASDAQ	BOOM	Thu, Feb 26, 1998	4.38	4.56	4.38	4.41
1603	NASDAQ	BOOM	Wed, Feb 25, 1998	4.50	4.56	4.41	4.41
1602	NASDAQ	BOOM	Tue, Feb 24, 1998	4.56	4.56	4.44	4.50
1601	NASDAQ	BOOM	Mon, Feb 23, 1998	4.75	4.75	4.56	4.63
1600	NASDAQ	BOOM	Fri, Feb 20, 1998	4.56	4.63	4.56	4.63
1599	NASDAQ	BOOM	Thu, Feb 19, 1998	4.56	4.56	4.56	4.56
1598	NASDAQ	BOOM	Wed, Feb 18, 1998	4.75	4.75	4.56	4.56
1597	NASDAQ	BOOM	Tue, Feb 17, 1998	4.69	4.75	4.69	4.75
1596	NASDAQ	BOOM	Fri, Feb 13, 1998	4.81	4.81	4.69	4.69
1595	NASDAQ	BOOM	Thu, Feb 12, 1998	4.84	4.88	4.81	4.88
1594	NASDAQ	BOOM	Wed, Feb 11, 1998	4.81	4.88	4.81	4.84
1593	NASDAQ	BOOM	Tue, Feb 10, 1998	4.81	5.00	4.81	4.81
1592	NASDAQ	BOOM	Mon, Feb 9, 1998	4.94	5.19	4.75	4.88
1591	NASDAQ	BOOM	Fri, Feb 6, 1998	5.44	5.44	5.19	5.19
1590	NASDAQ	BOOM	Thu, Feb 5, 1998	4.97	5.38	4.94	5.25
1589	NASDAQ	BOOM	Wed, Feb 4, 1998	4.44	4.94	4.44	4.91
1588	NASDAQ	BOOM	Tue, Feb 3, 1998	4.31	4.63	4.25	4.63
1587	NASDAQ	BOOM	Mon, Feb 2, 1998	4.13	4.25	4.13	4.25
1586	NASDAQ	BOOM	Fri, Jan 30, 1998	4.13	4.13	4.06	4.06
1585	NASDAQ	BOOM	Thu, Jan 29, 1998	4.06	4.31	4.06	4.25
1584	NASDAQ	BOOM	Wed, Jan 28, 1998	4.06	4.25	4.06	4.13
1583	NASDAQ	BOOM	Tue, Jan 27, 1998	4.19	4.19	4.06	4.06
1582	NASDAQ	BOOM	Mon, Jan 26, 1998	4.19	4.31	4.06	4.06
1581	NASDAQ	BOOM	Fri, Jan 23, 1998	4.13	4.19	4.06	4.06
1580	NASDAQ	BOOM	Thu, Jan 22, 1998	4.00	4.00	4.00	4.00
1579	NASDAQ	BOOM	Wed, Jan 21, 1998	4.13	4.13	4.13	4.13
1578	NASDAQ	BOOM	Tue, Jan 20, 1998	4.13	4.19	4.13	4.13
1577	NASDAQ	BOOM	Fri, Jan 16, 1998	4.13	4.25	4.13	4.25
1576	NASDAQ	BOOM	Thu, Jan 15, 1998	4.00	4.13	4.00	4.03
1575	NASDAQ	BOOM	Wed, Jan 14, 1998	4.00	4.00	3.94	3.94
1574	NASDAQ	BOOM	Tue, Jan 13, 1998	3.94	4.00	3.94	4.00
1573	NASDAQ	BOOM	Mon, Jan 12, 1998	3.88	3.94	3.88	3.94
1572	NASDAQ	BOOM	Fri, Jan 9, 1998	4.03	4.03	3.94	3.94
1571	NASDAQ	BOOM	Thu, Jan 8, 1998	3.94	4.09	3.94	3.94
1570	NASDAQ	BOOM	Wed, Jan 7, 1998	4.03	4.03	3.94	3.94
1569	NASDAQ	BOOM	Tue, Jan 6, 1998	4.03	4.03	4.03	4.03
1568	NASDAQ	BOOM	Mon, Jan 5, 1998	4.03	4.03	3.88	4.00
1567	NASDAQ	BOOM	Wed, Dec 31, 1997	3.94	4.00	3.94	4.00
1566	NASDAQ	BOOM	Tue, Dec 30, 1997	4.03	4.09	3.94	4.00
1565	NASDAQ	BOOM	Mon, Dec 29, 1997	3.94	4.06	3.94	4.06
1564	NASDAQ	BOOM	Fri, Dec 26, 1997	4.06	4.06	4.00	4.06
1563	NASDAQ	BOOM	Wed, Dec 24, 1997	4.13	4.19	4.13	4.19
1562	NASDAQ	BOOM	Tue, Dec 23, 1997	4.13	4.19	4.13	4.13
1561	NASDAQ	BOOM	Mon, Dec 22, 1997	4.13	4.28	4.13	4.13
1560	NASDAQ	BOOM	Fri, Dec 19, 1997	4.25	4.38	4.19	4.38
1559	NASDAQ	BOOM	Thu, Dec 18, 1997	4.19	4.38	4.19	4.25
1558	NASDAQ	BOOM	Wed, Dec 17, 1997	4.38	4.44	4.25	4.25
1557	NASDAQ	BOOM	Tue, Dec 16, 1997	4.56	4.56	4.38	4.44
1556	NASDAQ	BOOM	Mon, Dec 15, 1997	4.56	4.63	4.41	4.63
1555	NASDAQ	BOOM	Fri, Dec 12, 1997	4.25	4.56	4.25	4.38
1554	NASDAQ	BOOM	Thu, Dec 11, 1997	4.06	4.44	4.06	4.38
1553	NASDAQ	BOOM	Wed, Dec 10, 1997	4.00	4.13	4.00	4.13
1552	NASDAQ	BOOM	Tue, Dec 9, 1997	3.75	4.13	3.75	4.00
1551	NASDAQ	BOOM	Mon, Dec 8, 1997	3.91	4.00	3.75	3.81
1550	NASDAQ	BOOM	Fri, Dec 5, 1997	4.00	4.13	3.94	4.00
1549	NASDAQ	BOOM	Thu, Dec 4, 1997	4.13	4.13	4.00	4.00
1548	NASDAQ	BOOM	Wed, Dec 3, 1997	3.88	4.06	3.75	4.06
1547	NASDAQ	BOOM	Tue, Dec 2, 1997	3.94	4.00	3.81	3.81
1546	NASDAQ	BOOM	Mon, Dec 1, 1997	3.94	4.06	3.94	3.97
1545	NASDAQ	BOOM	Fri, Nov 28, 1997	4.19	4.19	4.19	4.19
1544	NASDAQ	BOOM	Wed, Nov 26, 1997	4.38	4.38	4.13	4.13
1543	NASDAQ	BOOM	Tue, Nov 25, 1997	3.94	4.38	3.94	4.13
1542	NASDAQ	BOOM	Mon, Nov 24, 1997	4.00	4.38	3.75	4.25
1541	NASDAQ	BOOM	Fri, Nov 21, 1997	4.31	4.31	4.13	4.31
1540	NASDAQ	BOOM	Thu, Nov 20, 1997	4.44	4.44	4.13	4.19
1539	NASDAQ	BOOM	Wed, Nov 19, 1997	4.50	4.50	4.44	4.44
1538	NASDAQ	BOOM	Tue, Nov 18, 1997	4.50	4.63	4.50	4.50
1537	NASDAQ	BOOM	Mon, Nov 17, 1997	4.44	4.69	4.44	4.63
1536	NASDAQ	BOOM	Fri, Nov 14, 1997	4.44	4.56	4.38	4.38
1535	NASDAQ	BOOM	Thu, Nov 13, 1997	4.63	4.63	4.44	4.50
1534	NASDAQ	BOOM	Wed, Nov 12, 1997	4.44	4.50	4.44	4.44
1533	NASDAQ	BOOM	Tue, Nov 11, 1997	4.44	4.75	4.44	4.50
1532	NASDAQ	BOOM	Mon, Nov 10, 1997	4.56	4.56	4.44	4.44
1531	NASDAQ	BOOM	Fri, Nov 7, 1997	4.44	4.56	4.44	4.44
1530	NASDAQ	BOOM	Thu, Nov 6, 1997	4.44	4.44	4.44	4.44
1529	NASDAQ	BOOM	Wed, Nov 5, 1997	4.44	4.50	4.44	4.50
1528	NASDAQ	BOOM	Tue, Nov 4, 1997	4.44	4.69	4.44	4.50
1527	NASDAQ	BOOM	Mon, Nov 3, 1997	4.50	4.69	4.44	4.58
1526	NASDAQ	BOOM	Fri, Oct 31, 1997	4.44	4.50	4.44	4.47
1525	NASDAQ	BOOM	Thu, Oct 30, 1997	4.31	4.50	4.31	4.50
1524	NASDAQ	BOOM	Wed, Oct 29, 1997	4.31	4.59	4.31	4.56
1523	NASDAQ	BOOM	Tue, Oct 28, 1997	4.25	4.59	4.06	4.56
1522	NASDAQ	BOOM	Mon, Oct 27, 1997	4.44	4.50	4.28	4.28
1521	NASDAQ	BOOM	Fri, Oct 24, 1997	4.50	4.56	4.41	4.47
1520	NASDAQ	BOOM	Thu, Oct 23, 1997	4.63	4.63	4.28	4.50
1519	NASDAQ	BOOM	Wed, Oct 22, 1997	4.56	4.66	4.31	4.66
1518	NASDAQ	BOOM	Tue, Oct 21, 1997	5.19	5.19	4.25	4.50
1517	NASDAQ	BOOM	Mon, Oct 20, 1997	5.69	5.69	5.19	5.19
1516	NASDAQ	BOOM	Fri, Oct 17, 1997	5.53	5.63	5.50	5.63
1515	NASDAQ	BOOM	Thu, Oct 16, 1997	5.56	5.69	5.56	5.56
1514	NASDAQ	BOOM	Wed, Oct 15, 1997	5.69	5.69	5.56	5.56
1513	NASDAQ	BOOM	Tue, Oct 14, 1997	5.97	5.97	5.63	5.69
1512	NASDAQ	BOOM	Mon, Oct 13, 1997	5.94	6.06	5.94	6.00
1511	NASDAQ	BOOM	Fri, Oct 10, 1997	6.00	6.13	5.94	5.94
1510	NASDAQ	BOOM	Thu, Oct 9, 1997	6.06	6.13	5.94	5.94
1509	NASDAQ	BOOM	Wed, Oct 8, 1997	6.13	6.19	6.06	6.13
1508	NASDAQ	BOOM	Tue, Oct 7, 1997	5.81	6.13	5.81	6.13
1507	NASDAQ	BOOM	Mon, Oct 6, 1997	6.06	6.06	5.88	5.88
1506	NASDAQ	BOOM	Fri, Oct 3, 1997	6.03	6.19	6.00	6.09
1505	NASDAQ	BOOM	Thu, Oct 2, 1997	6.13	6.13	5.94	6.00
1504	NASDAQ	BOOM	Wed, Oct 1, 1997	5.88	6.06	5.88	6.03
1503	NASDAQ	BOOM	Tue, Sep 30, 1997	5.75	5.94	5.75	5.88
1502	NASDAQ	BOOM	Mon, Sep 29, 1997	5.88	5.88	5.75	5.75
1501	NASDAQ	BOOM	Fri, Sep 26, 1997	5.81	5.94	5.75	5.75
1500	NASDAQ	BOOM	Thu, Sep 25, 1997	5.88	5.88	5.63	5.81
1499	NASDAQ	BOOM	Wed, Sep 24, 1997	5.56	5.88	5.56	5.69
1498	NASDAQ	BOOM	Tue, Sep 23, 1997	5.50	5.63	5.50	5.63
1497	NASDAQ	BOOM	Mon, Sep 22, 1997	5.44	5.56	5.38	5.50
1496	NASDAQ	BOOM	Fri, Sep 19, 1997	5.45	5.63	5.44	5.50
1495	NASDAQ	BOOM	Thu, Sep 18, 1997	5.50	5.69	5.44	5.63
1494	NASDAQ	BOOM	Wed, Sep 17, 1997	5.38	5.63	5.31	5.50
1493	NASDAQ	BOOM	Tue, Sep 16, 1997	5.19	5.38	5.13	5.31
1492	NASDAQ	BOOM	Mon, Sep 15, 1997	5.25	5.25	5.06	5.13
1491	NASDAQ	BOOM	Fri, Sep 12, 1997	5.00	5.25	5.00	5.13
1490	NASDAQ	BOOM	Thu, Sep 11, 1997	4.88	5.13	4.88	5.00
1489	NASDAQ	BOOM	Wed, Sep 10, 1997	4.94	5.03	4.88	4.94
1488	NASDAQ	BOOM	Tue, Sep 9, 1997	5.00	5.00	4.88	5.00
1487	NASDAQ	BOOM	Mon, Sep 8, 1997	4.72	5.00	4.72	4.97
1486	NASDAQ	BOOM	Fri, Sep 5, 1997	5.06	5.25	5.00	5.00
1485	NASDAQ	BOOM	Thu, Sep 4, 1997	5.06	5.25	5.06	5.24
1484	NASDAQ	BOOM	Wed, Sep 3, 1997	5.24	5.25	5.06	5.16
1483	NASDAQ	BOOM	Tue, Sep 2, 1997	5.00	5.25	5.00	5.13
1482	NASDAQ	BOOM	Fri, Aug 29, 1997	5.13	5.25	5.00	5.13
1481	NASDAQ	BOOM	Thu, Aug 28, 1997	5.25	5.25	5.03	5.25
1480	NASDAQ	BOOM	Wed, Aug 27, 1997	5.06	5.25	5.00	5.25
1479	NASDAQ	BOOM	Tue, Aug 26, 1997	5.13	5.25	4.94	5.13
1478	NASDAQ	BOOM	Mon, Aug 25, 1997	4.94	5.38	4.75	5.02
1477	NASDAQ	BOOM	Fri, Aug 22, 1997	5.00	5.00	4.75	4.75
1476	NASDAQ	BOOM	Thu, Aug 21, 1997	5.06	5.06	4.94	4.94
1475	NASDAQ	BOOM	Wed, Aug 20, 1997	5.00	5.06	4.94	5.06
1474	NASDAQ	BOOM	Tue, Aug 19, 1997	5.06	5.06	4.94	5.03
1473	NASDAQ	BOOM	Mon, Aug 18, 1997	5.06	5.06	4.88	4.88
1472	NASDAQ	BOOM	Fri, Aug 15, 1997	4.94	5.06	4.94	4.94
1471	NASDAQ	BOOM	Thu, Aug 14, 1997	5.06	5.06	4.94	4.94
1470	NASDAQ	BOOM	Wed, Aug 13, 1997	5.00	5.00	4.94	4.94
1469	NASDAQ	BOOM	Tue, Aug 12, 1997	4.81	5.06	4.81	5.00
1468	NASDAQ	BOOM	Mon, Aug 11, 1997	4.88	5.06	4.81	4.81
1467	NASDAQ	BOOM	Fri, Aug 8, 1997	4.88	5.00	4.81	4.88
1466	NASDAQ	BOOM	Thu, Aug 7, 1997	5.00	5.00	4.81	4.97
1465	NASDAQ	BOOM	Wed, Aug 6, 1997	4.88	5.13	4.88	4.94
1464	NASDAQ	BOOM	Tue, Aug 5, 1997	5.00	5.13	4.88	4.88
1463	NASDAQ	BOOM	Mon, Aug 4, 1997	5.19	5.31	4.75	5.13
1462	NASDAQ	BOOM	Fri, Aug 1, 1997	5.31	5.44	5.19	5.25
1461	NASDAQ	BOOM	Thu, Jul 31, 1997	5.38	5.56	5.25	5.44
1460	NASDAQ	BOOM	Wed, Jul 30, 1997	5.38	5.56	5.38	5.41
1459	NASDAQ	BOOM	Tue, Jul 29, 1997	5.41	5.63	5.38	5.44
1458	NASDAQ	BOOM	Mon, Jul 28, 1997	5.38	5.56	5.38	5.50
1457	NASDAQ	BOOM	Fri, Jul 25, 1997	5.63	5.63	5.25	5.38
1456	NASDAQ	BOOM	Thu, Jul 24, 1997	5.50	5.69	5.19	5.50
1455	NASDAQ	BOOM	Wed, Jul 23, 1997	5.94	5.94	5.50	5.50
1454	NASDAQ	BOOM	Tue, Jul 22, 1997	5.84	6.00	5.81	5.81
1453	NASDAQ	BOOM	Mon, Jul 21, 1997	6.31	6.38	5.88	5.94
1452	NASDAQ	BOOM	Fri, Jul 18, 1997	5.56	6.00	5.56	5.94
1451	NASDAQ	BOOM	Thu, Jul 17, 1997	5.69	5.84	5.63	5.84
1450	NASDAQ	BOOM	Wed, Jul 16, 1997	5.38	5.75	5.38	5.63
1449	NASDAQ	BOOM	Tue, Jul 15, 1997	5.56	5.63	5.31	5.44
1448	NASDAQ	BOOM	Mon, Jul 14, 1997	5.56	5.56	5.38	5.44
1447	NASDAQ	BOOM	Fri, Jul 11, 1997	5.50	5.75	5.38	5.44
1446	NASDAQ	BOOM	Thu, Jul 10, 1997	5.81	5.81	5.50	5.50
1445	NASDAQ	BOOM	Wed, Jul 9, 1997	5.63	5.81	5.56	5.56
1444	NASDAQ	BOOM	Tue, Jul 8, 1997	5.81	6.13	5.50	5.63
1443	NASDAQ	BOOM	Mon, Jul 7, 1997	6.13	6.38	5.88	6.13
1442	NASDAQ	BOOM	Thu, Jul 3, 1997	6.00	6.38	6.00	6.38
1441	NASDAQ	BOOM	Wed, Jul 2, 1997	5.88	6.13	5.75	6.06
1440	NASDAQ	BOOM	Tue, Jul 1, 1997	5.94	5.94	5.56	5.88
1439	NASDAQ	BOOM	Mon, Jun 30, 1997	5.88	6.06	5.75	5.81
1438	NASDAQ	BOOM	Fri, Jun 27, 1997	5.81	6.00	5.81	6.00
1437	NASDAQ	BOOM	Thu, Jun 26, 1997	5.88	5.94	5.75	5.81
1436	NASDAQ	BOOM	Wed, Jun 25, 1997	5.81	6.00	5.75	5.94
1435	NASDAQ	BOOM	Tue, Jun 24, 1997	5.88	6.00	5.63	5.94
1434	NASDAQ	BOOM	Mon, Jun 23, 1997	5.63	6.06	5.44	5.88
1433	NASDAQ	BOOM	Fri, Jun 20, 1997	5.50	5.81	5.44	5.50
1432	NASDAQ	BOOM	Thu, Jun 19, 1997	5.31	5.69	5.31	5.69
1431	NASDAQ	BOOM	Wed, Jun 18, 1997	5.25	5.50	5.25	5.31
1430	NASDAQ	BOOM	Tue, Jun 17, 1997	5.38	5.50	5.25	5.44
1429	NASDAQ	BOOM	Mon, Jun 16, 1997	5.44	5.50	5.44	5.50
1428	NASDAQ	BOOM	Fri, Jun 13, 1997	5.56	5.69	5.38	5.56
1427	NASDAQ	BOOM	Thu, Jun 12, 1997	5.63	5.63	5.38	5.44
1426	NASDAQ	BOOM	Wed, Jun 11, 1997	5.31	5.63	5.31	5.50
1425	NASDAQ	BOOM	Tue, Jun 10, 1997	5.50	5.50	5.25	5.44
1424	NASDAQ	BOOM	Mon, Jun 9, 1997	5.50	5.50	5.31	5.31
1423	NASDAQ	BOOM	Fri, Jun 6, 1997	5.50	5.50	5.38	5.41
1422	NASDAQ	BOOM	Thu, Jun 5, 1997	5.50	5.56	5.38	5.38
1421	NASDAQ	BOOM	Wed, Jun 4, 1997	5.56	5.56	5.31	5.38
1420	NASDAQ	BOOM	Tue, Jun 3, 1997	5.38	5.63	5.38	5.38
1419	NASDAQ	BOOM	Mon, Jun 2, 1997	5.25	5.75	5.25	5.44
1418	NASDAQ	BOOM	Fri, May 30, 1997	5.00	5.44	4.88	5.31
1417	NASDAQ	BOOM	Thu, May 29, 1997	5.25	5.38	5.13	5.13
1416	NASDAQ	BOOM	Wed, May 28, 1997	5.56	5.81	5.06	5.44
1415	NASDAQ	BOOM	Tue, May 27, 1997	5.63	6.06	5.50	5.56
1414	NASDAQ	BOOM	Fri, May 23, 1997	4.81	5.31	4.69	5.31
1413	NASDAQ	BOOM	Thu, May 22, 1997	4.00	4.63	4.00	4.44
1412	NASDAQ	BOOM	Wed, May 21, 1997	4.06	4.25	4.00	4.06
1411	NASDAQ	BOOM	Tue, May 20, 1997	4.00	4.19	4.00	4.01
1410	NASDAQ	BOOM	Mon, May 19, 1997	3.94	4.25	3.94	4.16
1409	NASDAQ	BOOM	Fri, May 16, 1997	4.13	4.25	4.00	4.00
1408	NASDAQ	BOOM	Thu, May 15, 1997	4.00	4.25	4.00	4.25
1407	NASDAQ	BOOM	Wed, May 14, 1997	4.06	4.06	4.00	4.00
1406	NASDAQ	BOOM	Tue, May 13, 1997	3.95	4.25	3.95	4.13
1405	NASDAQ	BOOM	Mon, May 12, 1997	4.19	4.25	3.94	4.13
1404	NASDAQ	BOOM	Fri, May 9, 1997	4.13	4.25	4.00	4.19
1403	NASDAQ	BOOM	Thu, May 8, 1997	4.13	4.25	3.94	4.06
1402	NASDAQ	BOOM	Wed, May 7, 1997	4.00	4.25	3.88	4.00
1401	NASDAQ	BOOM	Tue, May 6, 1997	4.13	4.25	4.00	4.13
1400	NASDAQ	BOOM	Mon, May 5, 1997	3.88	4.38	3.88	4.13
1399	NASDAQ	BOOM	Fri, May 2, 1997	3.88	4.00	3.88	4.00
1398	NASDAQ	BOOM	Thu, May 1, 1997	3.94	4.19	3.81	3.88
1397	NASDAQ	BOOM	Wed, Apr 30, 1997	4.06	4.25	4.00	4.00
1396	NASDAQ	BOOM	Tue, Apr 29, 1997	4.38	4.38	3.94	4.13
1395	NASDAQ	BOOM	Mon, Apr 28, 1997	4.06	4.38	4.06	4.25
1394	NASDAQ	BOOM	Fri, Apr 25, 1997	4.06	4.69	4.00	4.31
1393	NASDAQ	BOOM	Thu, Apr 24, 1997	4.31	4.50	4.06	4.50
1392	NASDAQ	BOOM	Wed, Apr 23, 1997	4.44	4.44	4.00	4.16
1391	NASDAQ	BOOM	Tue, Apr 22, 1997	4.44	4.50	4.06	4.19
1390	NASDAQ	BOOM	Mon, Apr 21, 1997	4.56	4.75	4.25	4.31
1389	NASDAQ	BOOM	Fri, Apr 18, 1997	4.94	4.94	4.50	4.50
1388	NASDAQ	BOOM	Thu, Apr 17, 1997	5.13	5.31	4.63	4.69
1387	NASDAQ	BOOM	Wed, Apr 16, 1997	4.69	5.00	4.69	4.88
1386	NASDAQ	BOOM	Tue, Apr 15, 1997	5.06	5.06	4.69	4.69
1385	NASDAQ	BOOM	Mon, Apr 14, 1997	4.81	5.00	4.69	4.81
1384	NASDAQ	BOOM	Fri, Apr 11, 1997	5.19	5.25	4.81	4.81
1383	NASDAQ	BOOM	Thu, Apr 10, 1997	5.19	5.38	5.00	5.25
1382	NASDAQ	BOOM	Wed, Apr 9, 1997	5.00	5.19	4.69	5.13
1381	NASDAQ	BOOM	Tue, Apr 8, 1997	5.00	5.00	4.69	4.75
1380	NASDAQ	BOOM	Mon, Apr 7, 1997	4.81	4.81	4.56	4.69
1379	NASDAQ	BOOM	Fri, Apr 4, 1997	4.44	4.75	4.44	4.63
1378	NASDAQ	BOOM	Thu, Apr 3, 1997	4.63	4.81	4.63	4.63
1377	NASDAQ	BOOM	Wed, Apr 2, 1997	4.75	4.75	4.56	4.66
1376	NASDAQ	BOOM	Tue, Apr 1, 1997	4.69	4.88	4.50	4.69
1375	NASDAQ	BOOM	Mon, Mar 31, 1997	5.31	5.31	4.88	5.00
1374	NASDAQ	BOOM	Thu, Mar 27, 1997	5.25	5.56	4.94	5.00
1373	NASDAQ	BOOM	Wed, Mar 26, 1997	5.31	5.69	5.25	5.25
1372	NASDAQ	BOOM	Tue, Mar 25, 1997	5.44	5.75	5.25	5.69
1371	NASDAQ	BOOM	Mon, Mar 24, 1997	5.50	5.75	5.13	5.69
1370	NASDAQ	BOOM	Fri, Mar 21, 1997	5.19	5.50	5.19	5.44
1369	NASDAQ	BOOM	Thu, Mar 20, 1997	5.19	5.44	5.13	5.44
1368	NASDAQ	BOOM	Wed, Mar 19, 1997	5.00	5.31	5.00	5.13
1367	NASDAQ	BOOM	Tue, Mar 18, 1997	5.06	5.31	5.00	5.19
1366	NASDAQ	BOOM	Mon, Mar 17, 1997	5.13	5.25	4.94	5.00
1365	NASDAQ	BOOM	Fri, Mar 14, 1997	5.25	5.69	5.25	5.31
1364	NASDAQ	BOOM	Thu, Mar 13, 1997	5.44	5.63	5.13	5.38
1363	NASDAQ	BOOM	Wed, Mar 12, 1997	5.50	5.75	5.50	5.75
1362	NASDAQ	BOOM	Tue, Mar 11, 1997	6.00	6.25	5.63	5.63
1361	NASDAQ	BOOM	Mon, Mar 10, 1997	5.38	6.31	4.94	6.06
1360	NASDAQ	BOOM	Fri, Mar 7, 1997	6.44	6.75	6.06	6.06
1359	NASDAQ	BOOM	Thu, Mar 6, 1997	6.13	6.50	6.06	6.25
1358	NASDAQ	BOOM	Wed, Mar 5, 1997	5.13	5.88	5.13	5.75
1357	NASDAQ	BOOM	Tue, Mar 4, 1997	5.19	5.50	5.06	5.13
1356	NASDAQ	BOOM	Mon, Mar 3, 1997	5.56	5.63	5.00	5.50
1355	NASDAQ	BOOM	Fri, Feb 28, 1997	4.69	5.56	4.56	5.50
1354	NASDAQ	BOOM	Thu, Feb 27, 1997	5.81	5.81	4.94	5.00
1353	NASDAQ	BOOM	Wed, Feb 26, 1997	6.38	6.38	5.63	6.06
1352	NASDAQ	BOOM	Tue, Feb 25, 1997	6.88	6.94	5.69	6.44
1351	NASDAQ	BOOM	Mon, Feb 24, 1997	7.81	8.06	6.88	7.25
1350	NASDAQ	BOOM	Fri, Feb 21, 1997	8.19	8.19	7.63	8.00
1349	NASDAQ	BOOM	Thu, Feb 20, 1997	8.44	8.50	8.06	8.31
1348	NASDAQ	BOOM	Wed, Feb 19, 1997	8.06	8.25	7.94	8.19
1347	NASDAQ	BOOM	Tue, Feb 18, 1997	8.06	8.06	7.69	8.00
1346	NASDAQ	BOOM	Fri, Feb 14, 1997	8.00	8.19	7.44	7.88
1345	NASDAQ	BOOM	Thu, Feb 13, 1997	8.50	8.63	7.56	7.94
1344	NASDAQ	BOOM	Wed, Feb 12, 1997	8.63	9.00	7.56	8.31
1343	NASDAQ	BOOM	Tue, Feb 11, 1997	8.50	9.63	7.75	9.50
1342	NASDAQ	BOOM	Mon, Feb 10, 1997	7.44	8.00	7.31	7.88
1341	NASDAQ	BOOM	Fri, Feb 7, 1997	7.13	7.19	7.00	7.06
1340	NASDAQ	BOOM	Thu, Feb 6, 1997	7.13	7.25	6.94	7.00
1339	NASDAQ	BOOM	Wed, Feb 5, 1997	7.13	7.19	6.81	6.94
1338	NASDAQ	BOOM	Tue, Feb 4, 1997	7.00	7.19	6.75	7.00
1337	NASDAQ	BOOM	Mon, Feb 3, 1997	6.63	6.81	6.63	6.81
1336	NASDAQ	BOOM	Fri, Jan 31, 1997	6.75	7.00	6.63	6.63
1335	NASDAQ	BOOM	Thu, Jan 30, 1997	7.13	7.13	6.75	6.88
1334	NASDAQ	BOOM	Wed, Jan 29, 1997	7.25	7.25	6.88	6.94
1333	NASDAQ	BOOM	Tue, Jan 28, 1997	7.13	7.25	7.06	7.25
1332	NASDAQ	BOOM	Mon, Jan 27, 1997	6.94	7.25	6.75	7.00
1331	NASDAQ	BOOM	Fri, Jan 24, 1997	6.94	7.06	6.75	7.00
1330	NASDAQ	BOOM	Thu, Jan 23, 1997	7.00	7.19	6.88	7.06
1329	NASDAQ	BOOM	Wed, Jan 22, 1997	6.94	7.00	6.75	7.00
1328	NASDAQ	BOOM	Tue, Jan 21, 1997	6.75	6.94	6.56	6.88
1327	NASDAQ	BOOM	Mon, Jan 20, 1997	6.88	7.00	6.56	6.69
1326	NASDAQ	BOOM	Fri, Jan 17, 1997	6.56	7.00	6.50	6.88
1325	NASDAQ	BOOM	Thu, Jan 16, 1997	7.00	7.06	6.38	6.69
1324	NASDAQ	BOOM	Wed, Jan 15, 1997	7.25	7.25	6.81	7.00
1323	NASDAQ	BOOM	Tue, Jan 14, 1997	6.88	7.44	6.88	7.25
1322	NASDAQ	BOOM	Mon, Jan 13, 1997	6.50	7.06	6.44	6.94
1321	NASDAQ	BOOM	Fri, Jan 10, 1997	6.06	6.44	5.94	6.44
1320	NASDAQ	BOOM	Thu, Jan 9, 1997	5.94	6.19	5.94	6.06
1319	NASDAQ	BOOM	Wed, Jan 8, 1997	6.44	6.44	5.63	6.00
1318	NASDAQ	BOOM	Tue, Jan 7, 1997	6.44	6.44	6.13	6.38
1317	NASDAQ	BOOM	Mon, Jan 6, 1997	6.50	6.75	6.00	6.31
1316	NASDAQ	BOOM	Fri, Jan 3, 1997	5.31	6.13	5.13	5.81
1315	NASDAQ	BOOM	Thu, Jan 2, 1997	4.69	5.31	4.69	5.13
1314	NASDAQ	BOOM	Tue, Dec 31, 1996	4.75	4.88	4.69	4.69
1313	NASDAQ	BOOM	Mon, Dec 30, 1996	4.75	4.94	4.75	4.75
1312	NASDAQ	BOOM	Fri, Dec 27, 1996	4.88	4.94	4.81	4.88
1311	NASDAQ	BOOM	Thu, Dec 26, 1996	4.81	5.00	4.81	4.81
1310	NASDAQ	BOOM	Tue, Dec 24, 1996	4.88	5.06	4.81	5.00
1309	NASDAQ	BOOM	Mon, Dec 23, 1996	4.94	5.06	4.88	4.88
1308	NASDAQ	BOOM	Fri, Dec 20, 1996	4.69	4.94	4.69	4.88
1307	NASDAQ	BOOM	Thu, Dec 19, 1996	4.75	4.88	4.69	4.75
1306	NASDAQ	BOOM	Wed, Dec 18, 1996	4.94	4.94	4.69	4.75
1305	NASDAQ	BOOM	Tue, Dec 17, 1996	4.81	4.88	4.81	4.88
1304	NASDAQ	BOOM	Mon, Dec 16, 1996	4.88	5.00	4.81	4.81
1303	NASDAQ	BOOM	Fri, Dec 13, 1996	4.69	4.81	4.63	4.75
1302	NASDAQ	BOOM	Thu, Dec 12, 1996	4.94	4.94	4.75	4.75
1301	NASDAQ	BOOM	Wed, Dec 11, 1996	4.81	5.00	4.75	4.81
1300	NASDAQ	BOOM	Tue, Dec 10, 1996	4.63	4.88	4.63	4.88
1299	NASDAQ	BOOM	Mon, Dec 9, 1996	4.69	4.75	4.56	4.69
1298	NASDAQ	BOOM	Fri, Dec 6, 1996	4.38	4.69	4.38	4.56
1297	NASDAQ	BOOM	Thu, Dec 5, 1996	4.50	4.75	4.50	4.66
1296	NASDAQ	BOOM	Wed, Dec 4, 1996	4.63	4.63	4.44	4.56
1295	NASDAQ	BOOM	Tue, Dec 3, 1996	4.38	4.69	4.38	4.56
1294	NASDAQ	BOOM	Mon, Dec 2, 1996	4.13	4.31	4.13	4.31
1293	NASDAQ	BOOM	Fri, Nov 29, 1996	4.06	4.19	4.06	4.13
1292	NASDAQ	BOOM	Wed, Nov 27, 1996	4.25	4.25	4.06	4.13
1291	NASDAQ	BOOM	Tue, Nov 26, 1996	4.06	4.25	4.06	4.25
1290	NASDAQ	BOOM	Mon, Nov 25, 1996	4.13	4.25	4.00	4.06
1289	NASDAQ	BOOM	Fri, Nov 22, 1996	4.31	4.38	4.10	4.13
1288	NASDAQ	BOOM	Thu, Nov 21, 1996	4.44	4.56	4.19	4.25
1287	NASDAQ	BOOM	Wed, Nov 20, 1996	4.69	4.69	4.47	4.47
1286	NASDAQ	BOOM	Tue, Nov 19, 1996	4.75	4.81	4.56	4.56
1285	NASDAQ	BOOM	Mon, Nov 18, 1996	4.13	4.75	4.13	4.61
1284	NASDAQ	BOOM	Fri, Nov 15, 1996	4.63	4.81	4.00	4.25
1283	NASDAQ	BOOM	Thu, Nov 14, 1996	4.88	4.88	4.63	4.63
1282	NASDAQ	BOOM	Wed, Nov 13, 1996	5.00	5.13	4.75	4.75
1281	NASDAQ	BOOM	Tue, Nov 12, 1996	5.00	5.13	4.94	5.00
1280	NASDAQ	BOOM	Mon, Nov 11, 1996	4.94	5.13	4.81	5.13
1279	NASDAQ	BOOM	Fri, Nov 8, 1996	4.81	5.25	4.75	4.81
1278	NASDAQ	BOOM	Thu, Nov 7, 1996	4.25	4.81	4.19	4.63
1277	NASDAQ	BOOM	Wed, Nov 6, 1996	4.00	4.13	3.94	4.13
1276	NASDAQ	BOOM	Tue, Nov 5, 1996	4.06	4.06	3.94	4.00
1275	NASDAQ	BOOM	Mon, Nov 4, 1996	4.00	4.06	3.94	3.94
1274	NASDAQ	BOOM	Fri, Nov 1, 1996	4.06	4.06	3.94	4.00
1273	NASDAQ	BOOM	Thu, Oct 31, 1996	4.06	4.06	3.94	4.03
1272	NASDAQ	BOOM	Wed, Oct 30, 1996	4.00	4.06	3.94	4.06
1271	NASDAQ	BOOM	Tue, Oct 29, 1996	4.06	4.19	3.94	3.94
1270	NASDAQ	BOOM	Mon, Oct 28, 1996	3.94	4.06	3.81	4.00
1269	NASDAQ	BOOM	Fri, Oct 25, 1996	3.75	3.88	3.75	3.81
1268	NASDAQ	BOOM	Thu, Oct 24, 1996	3.81	3.88	3.69	3.75
1267	NASDAQ	BOOM	Wed, Oct 23, 1996	3.97	3.97	3.75	3.88
1266	NASDAQ	BOOM	Tue, Oct 22, 1996	4.00	4.00	3.81	3.88
1265	NASDAQ	BOOM	Mon, Oct 21, 1996	3.94	4.00	3.81	3.94
1264	NASDAQ	BOOM	Fri, Oct 18, 1996	4.06	4.06	3.81	3.94
1263	NASDAQ	BOOM	Thu, Oct 17, 1996	3.94	4.06	3.94	4.06
1262	NASDAQ	BOOM	Wed, Oct 16, 1996	3.94	4.06	3.88	3.94
1261	NASDAQ	BOOM	Tue, Oct 15, 1996	3.75	3.94	3.69	3.94
1260	NASDAQ	BOOM	Mon, Oct 14, 1996	3.75	3.75	3.63	3.72
1259	NASDAQ	BOOM	Fri, Oct 11, 1996	3.56	3.81	3.56	3.66
1258	NASDAQ	BOOM	Thu, Oct 10, 1996	3.56	3.56	3.44	3.56
1257	NASDAQ	BOOM	Wed, Oct 9, 1996	3.44	3.50	3.44	3.50
1256	NASDAQ	BOOM	Tue, Oct 8, 1996	3.38	3.56	3.38	3.56
1255	NASDAQ	BOOM	Mon, Oct 7, 1996	3.50	3.56	3.38	3.56
1254	NASDAQ	BOOM	Fri, Oct 4, 1996	3.50	3.56	3.38	3.56
1253	NASDAQ	BOOM	Thu, Oct 3, 1996	3.38	3.50	3.38	3.38
1252	NASDAQ	BOOM	Wed, Oct 2, 1996	3.56	3.56	3.44	3.56
1251	NASDAQ	BOOM	Tue, Oct 1, 1996	3.38	3.50	3.38	3.44
1250	NASDAQ	BOOM	Mon, Sep 30, 1996	3.50	3.50	3.38	3.44
1249	NASDAQ	BOOM	Fri, Sep 27, 1996	3.38	3.50	3.38	3.50
1248	NASDAQ	BOOM	Thu, Sep 26, 1996	3.44	3.50	3.38	3.44
1247	NASDAQ	BOOM	Wed, Sep 25, 1996	3.44	3.44	3.38	3.44
1246	NASDAQ	BOOM	Tue, Sep 24, 1996	3.31	3.44	3.31	3.44
1245	NASDAQ	BOOM	Mon, Sep 23, 1996	3.44	3.44	3.31	3.41
1244	NASDAQ	BOOM	Fri, Sep 20, 1996	3.38	3.44	3.25	3.38
1243	NASDAQ	BOOM	Thu, Sep 19, 1996	3.31	3.38	3.25	3.38
1242	NASDAQ	BOOM	Wed, Sep 18, 1996	3.19	3.31	3.19	3.19
1241	NASDAQ	BOOM	Tue, Sep 17, 1996	3.31	3.31	3.19	3.25
1240	NASDAQ	BOOM	Mon, Sep 16, 1996	3.19	3.38	3.19	3.28
1239	NASDAQ	BOOM	Fri, Sep 13, 1996	3.38	3.50	3.19	3.19
1238	NASDAQ	BOOM	Thu, Sep 12, 1996	3.38	3.50	3.38	3.38
1237	NASDAQ	BOOM	Wed, Sep 11, 1996	3.44	3.44	3.31	3.44
1236	NASDAQ	BOOM	Tue, Sep 10, 1996	3.48	3.50	3.31	3.38
1235	NASDAQ	BOOM	Mon, Sep 9, 1996	3.50	3.50	3.50	3.50
1234	NASDAQ	BOOM	Fri, Sep 6, 1996	3.38	3.50	3.31	3.50
1233	NASDAQ	BOOM	Thu, Sep 5, 1996	3.44	3.50	3.44	3.50
1232	NASDAQ	BOOM	Wed, Sep 4, 1996	3.56	3.56	3.38	3.38
1231	NASDAQ	BOOM	Tue, Sep 3, 1996	3.56	3.56	3.31	3.56
1230	NASDAQ	BOOM	Fri, Aug 30, 1996	3.56	3.56	3.38	3.50
1229	NASDAQ	BOOM	Thu, Aug 29, 1996	3.31	3.56	3.31	3.50
1228	NASDAQ	BOOM	Wed, Aug 28, 1996	3.44	3.50	3.38	3.50
1227	NASDAQ	BOOM	Tue, Aug 27, 1996	3.44	3.44	3.31	3.31
1226	NASDAQ	BOOM	Mon, Aug 26, 1996	3.25	3.44	3.13	3.38
1225	NASDAQ	BOOM	Fri, Aug 23, 1996	3.31	3.31	3.13	3.19
1224	NASDAQ	BOOM	Thu, Aug 22, 1996	3.13	3.31	3.13	3.16
1223	NASDAQ	BOOM	Wed, Aug 21, 1996	3.13	3.13	3.06	3.13
1222	NASDAQ	BOOM	Tue, Aug 20, 1996	3.13	3.13	3.13	3.13
1221	NASDAQ	BOOM	Mon, Aug 19, 1996	3.13	3.13	3.06	3.06
1220	NASDAQ	BOOM	Fri, Aug 16, 1996	3.00	3.13	3.00	3.03
1219	NASDAQ	BOOM	Thu, Aug 15, 1996	3.13	3.13	3.00	3.00
1218	NASDAQ	BOOM	Wed, Aug 14, 1996	3.06	3.13	2.94	3.13
1217	NASDAQ	BOOM	Tue, Aug 13, 1996	3.19	3.19	3.00	3.06
1216	NASDAQ	BOOM	Mon, Aug 12, 1996	3.19	3.19	3.06	3.06
1215	NASDAQ	BOOM	Fri, Aug 9, 1996	3.13	3.31	3.06	3.06
1214	NASDAQ	BOOM	Thu, Aug 8, 1996	3.25	3.25	3.13	3.25
1213	NASDAQ	BOOM	Wed, Aug 7, 1996	3.06	3.25	3.06	3.13
1212	NASDAQ	BOOM	Tue, Aug 6, 1996	3.25	3.25	3.06	3.06
1211	NASDAQ	BOOM	Mon, Aug 5, 1996	3.25	3.25	3.13	3.25
1210	NASDAQ	BOOM	Fri, Aug 2, 1996	3.06	3.31	3.00	3.13
1209	NASDAQ	BOOM	Thu, Aug 1, 1996	2.94	3.09	2.94	2.94
1208	NASDAQ	BOOM	Wed, Jul 31, 1996	2.94	3.06	2.94	2.94
1207	NASDAQ	BOOM	Tue, Jul 30, 1996	3.06	3.06	2.94	2.94
1206	NASDAQ	BOOM	Mon, Jul 29, 1996	3.06	3.06	2.94	3.00
1205	NASDAQ	BOOM	Fri, Jul 26, 1996	2.94	3.13	2.94	3.13
1204	NASDAQ	BOOM	Thu, Jul 25, 1996	2.81	2.94	2.81	2.94
1203	NASDAQ	BOOM	Wed, Jul 24, 1996	2.69	2.88	2.69	2.88
1202	NASDAQ	BOOM	Tue, Jul 23, 1996	2.88	2.88	2.69	2.75
1201	NASDAQ	BOOM	Mon, Jul 22, 1996	3.13	3.13	2.75	2.75
1200	NASDAQ	BOOM	Fri, Jul 19, 1996	2.75	3.19	2.63	3.00
1199	NASDAQ	BOOM	Thu, Jul 18, 1996	2.59	2.69	2.56	2.56
1198	NASDAQ	BOOM	Wed, Jul 17, 1996	2.44	2.69	2.44	2.63
1197	NASDAQ	BOOM	Tue, Jul 16, 1996	2.47	2.47	2.44	2.44
1196	NASDAQ	BOOM	Fri, Jul 12, 1996	2.56	2.63	2.44	2.63
1195	NASDAQ	BOOM	Thu, Jul 11, 1996	2.38	2.56	2.38	2.50
1194	NASDAQ	BOOM	Wed, Jul 10, 1996	2.38	2.41	2.38	2.41
1193	NASDAQ	BOOM	Tue, Jul 9, 1996	2.56	2.56	2.56	2.56
1192	NASDAQ	BOOM	Mon, Jul 8, 1996	2.38	2.44	2.38	2.44
1191	NASDAQ	BOOM	Fri, Jul 5, 1996	2.38	2.38	2.38	2.38
1190	NASDAQ	BOOM	Fri, Jun 28, 1996	2.56	2.56	2.38	2.38
1189	NASDAQ	BOOM	Thu, Jun 27, 1996	2.38	2.38	2.38	2.38
1188	NASDAQ	BOOM	Wed, Jun 26, 1996	2.38	2.50	2.38	2.50
1187	NASDAQ	BOOM	Tue, Jun 25, 1996	2.69	2.69	2.44	2.44
1186	NASDAQ	BOOM	Mon, Jun 24, 1996	2.50	2.69	2.50	2.50
1185	NASDAQ	BOOM	Fri, Jun 21, 1996	2.50	2.50	2.50	2.50
1184	NASDAQ	BOOM	Thu, Jun 20, 1996	2.63	2.75	2.50	2.63
1183	NASDAQ	BOOM	Wed, Jun 19, 1996	2.38	2.81	2.25	2.63
1182	NASDAQ	BOOM	Tue, Jun 18, 1996	2.38	2.38	2.38	2.38
1181	NASDAQ	BOOM	Mon, Jun 17, 1996	2.38	2.38	2.38	2.38
1180	NASDAQ	BOOM	Fri, Jun 14, 1996	2.19	2.19	2.19	2.19
1179	NASDAQ	BOOM	Thu, Jun 13, 1996	2.25	2.31	2.19	2.25
1178	NASDAQ	BOOM	Wed, Jun 12, 1996	2.13	2.25	2.13	2.25
1177	NASDAQ	BOOM	Tue, Jun 11, 1996	2.25	2.25	2.13	2.25
1176	NASDAQ	BOOM	Mon, Jun 10, 1996	2.25	2.25	2.06	2.25
1175	NASDAQ	BOOM	Fri, Jun 7, 1996	2.19	2.25	2.06	2.25
1174	NASDAQ	BOOM	Thu, Jun 6, 1996	2.38	2.56	2.13	2.13
1173	NASDAQ	BOOM	Wed, Jun 5, 1996	2.50	2.50	2.38	2.41
1172	NASDAQ	BOOM	Tue, Jun 4, 1996	2.63	2.72	2.50	2.50
1171	NASDAQ	BOOM	Mon, Jun 3, 1996	2.63	2.75	2.63	2.63
1170	NASDAQ	BOOM	Fri, May 31, 1996	2.75	2.75	2.63	2.63
1169	NASDAQ	BOOM	Thu, May 30, 1996	2.94	2.94	2.56	2.75
1168	NASDAQ	BOOM	Wed, May 29, 1996	2.75	2.94	2.69	2.70
1167	NASDAQ	BOOM	Tue, May 28, 1996	2.69	2.94	2.63	2.70
1166	NASDAQ	BOOM	Fri, May 24, 1996	2.19	2.88	2.16	2.63
1165	NASDAQ	BOOM	Thu, May 23, 1996	2.19	2.19	2.09	2.19
1164	NASDAQ	BOOM	Wed, May 22, 1996	2.06	2.06	2.06	2.06
1163	NASDAQ	BOOM	Tue, May 21, 1996	2.09	2.19	2.09	2.19
1162	NASDAQ	BOOM	Mon, May 20, 1996	2.19	2.19	2.19	2.19
1161	NASDAQ	BOOM	Fri, May 17, 1996	2.19	2.19	2.09	2.19
1160	NASDAQ	BOOM	Thu, May 16, 1996	2.16	2.16	2.16	2.16
1159	NASDAQ	BOOM	Wed, May 15, 1996	2.31	2.31	2.13	2.13
1158	NASDAQ	BOOM	Tue, May 14, 1996	2.09	2.31	2.09	2.25
1157	NASDAQ	BOOM	Mon, May 13, 1996	2.09	2.31	2.09	2.09
1156	NASDAQ	BOOM	Fri, May 10, 1996	2.13	2.19	2.09	2.09
1155	NASDAQ	BOOM	Thu, May 9, 1996	2.06	2.13	2.06	2.06
1154	NASDAQ	BOOM	Wed, May 8, 1996	2.09	2.13	2.06	2.13
1153	NASDAQ	BOOM	Tue, May 7, 1996	2.19	2.19	2.09	2.19
1152	NASDAQ	BOOM	Mon, May 6, 1996	2.19	2.19	2.06	2.13
1151	NASDAQ	BOOM	Fri, May 3, 1996	2.25	2.25	2.25	2.25
1150	NASDAQ	BOOM	Thu, May 2, 1996	2.13	2.16	2.13	2.16
1149	NASDAQ	BOOM	Wed, May 1, 1996	2.13	2.31	2.13	2.13
1148	NASDAQ	BOOM	Tue, Apr 30, 1996	2.13	2.13	2.13	2.13
1147	NASDAQ	BOOM	Fri, Apr 26, 1996	2.38	2.38	2.13	2.13
1146	NASDAQ	BOOM	Thu, Apr 25, 1996	2.25	2.38	2.19	2.38
1145	NASDAQ	BOOM	Wed, Apr 24, 1996	2.38	2.38	2.38	2.38
1144	NASDAQ	BOOM	Tue, Apr 23, 1996	2.25	2.44	2.25	2.31
1143	NASDAQ	BOOM	Mon, Apr 22, 1996	2.13	2.25	2.13	2.19
1142	NASDAQ	BOOM	Fri, Apr 19, 1996	2.16	2.16	2.03	2.16
1141	NASDAQ	BOOM	Thu, Apr 18, 1996	2.06	2.16	2.06	2.13
1140	NASDAQ	BOOM	Wed, Apr 17, 1996	1.88	2.06	1.88	2.03
1139	NASDAQ	BOOM	Tue, Apr 16, 1996	1.94	2.06	1.88	1.88
1138	NASDAQ	BOOM	Mon, Apr 15, 1996	1.94	2.06	1.94	1.94
1137	NASDAQ	BOOM	Fri, Apr 12, 1996	2.00	2.00	1.94	1.94
1136	NASDAQ	BOOM	Thu, Apr 11, 1996	2.00	2.06	2.00	2.06
1135	NASDAQ	BOOM	Wed, Apr 10, 1996	2.13	2.13	2.00	2.00
1134	NASDAQ	BOOM	Tue, Apr 9, 1996	2.00	2.13	2.00	2.00
1133	NASDAQ	BOOM	Mon, Apr 8, 1996	2.13	2.13	2.00	2.00
1132	NASDAQ	BOOM	Thu, Apr 4, 1996	1.94	2.09	1.94	2.09
1131	NASDAQ	BOOM	Wed, Apr 3, 1996	2.03	2.09	2.00	2.09
1130	NASDAQ	BOOM	Tue, Apr 2, 1996	2.03	2.06	2.03	2.03
1129	NASDAQ	BOOM	Mon, Apr 1, 1996	2.03	2.13	2.03	2.09
1128	NASDAQ	BOOM	Fri, Mar 29, 1996	2.06	2.13	2.03	2.03
1127	NASDAQ	BOOM	Thu, Mar 28, 1996	2.06	2.06	2.03	2.03
1126	NASDAQ	BOOM	Wed, Mar 27, 1996	2.00	2.06	1.94	2.06
1125	NASDAQ	BOOM	Mon, Mar 25, 1996	1.88	2.00	1.88	2.00
1124	NASDAQ	BOOM	Fri, Mar 22, 1996	2.00	2.06	1.94	2.00
1123	NASDAQ	BOOM	Thu, Mar 21, 1996	2.00	2.00	1.97	2.00
1122	NASDAQ	BOOM	Wed, Mar 20, 1996	1.75	2.00	1.75	2.00
1121	NASDAQ	BOOM	Tue, Mar 19, 1996	1.81	1.81	1.69	1.69
1120	NASDAQ	BOOM	Mon, Mar 18, 1996	1.69	1.69	1.69	1.69
1119	NASDAQ	BOOM	Fri, Mar 15, 1996	1.74	1.75	1.69	1.69
1118	NASDAQ	BOOM	Thu, Mar 14, 1996	1.75	1.75	1.75	1.75
1117	NASDAQ	BOOM	Wed, Mar 13, 1996	1.63	1.75	1.63	1.75
1116	NASDAQ	BOOM	Fri, Mar 8, 1996	1.63	1.63	1.63	1.63
1115	NASDAQ	BOOM	Thu, Mar 7, 1996	1.75	1.75	1.63	1.63
1114	NASDAQ	BOOM	Wed, Mar 6, 1996	1.63	1.63	1.63	1.63
1113	NASDAQ	BOOM	Tue, Mar 5, 1996	1.75	1.75	1.75	1.75
1112	NASDAQ	BOOM	Mon, Mar 4, 1996	1.69	1.75	1.69	1.75
1111	NASDAQ	BOOM	Thu, Feb 29, 1996	1.69	1.69	1.69	1.69
1110	NASDAQ	BOOM	Wed, Feb 28, 1996	1.56	1.63	1.56	1.63
1109	NASDAQ	BOOM	Fri, Feb 23, 1996	1.59	1.59	1.56	1.56
1108	NASDAQ	BOOM	Wed, Feb 21, 1996	1.56	1.56	1.56	1.56
1107	NASDAQ	BOOM	Tue, Feb 20, 1996	1.56	1.63	1.56	1.59
1106	NASDAQ	BOOM	Fri, Feb 16, 1996	1.56	1.56	1.56	1.56
1105	NASDAQ	BOOM	Thu, Feb 15, 1996	1.63	1.63	1.50	1.50
1104	NASDAQ	BOOM	Wed, Feb 14, 1996	1.56	1.59	1.50	1.56
1103	NASDAQ	BOOM	Tue, Feb 13, 1996	1.94	1.94	1.50	1.69
1102	NASDAQ	BOOM	Mon, Feb 12, 1996	1.94	2.00	1.94	1.94
1101	NASDAQ	BOOM	Fri, Feb 9, 1996	1.88	1.94	1.88	1.94
1100	NASDAQ	BOOM	Thu, Feb 8, 1996	1.94	1.94	1.94	1.94
1099	NASDAQ	BOOM	Wed, Feb 7, 1996	1.98	2.06	1.94	2.00
1098	NASDAQ	BOOM	Mon, Feb 5, 1996	2.00	2.06	2.00	2.00
1097	NASDAQ	BOOM	Fri, Feb 2, 1996	2.03	2.06	2.00	2.00
1096	NASDAQ	BOOM	Thu, Feb 1, 1996	2.00	2.09	2.00	2.09
1095	NASDAQ	BOOM	Wed, Jan 31, 1996	2.03	2.09	1.94	2.03
1094	NASDAQ	BOOM	Tue, Jan 30, 1996	2.03	2.03	2.00	2.03
1093	NASDAQ	BOOM	Mon, Jan 29, 1996	2.03	2.03	1.84	1.84
1092	NASDAQ	BOOM	Fri, Jan 26, 1996	1.81	1.94	1.75	1.88
1091	NASDAQ	BOOM	Thu, Jan 25, 1996	1.81	1.81	1.75	1.75
1090	NASDAQ	BOOM	Wed, Jan 24, 1996	1.59	1.78	1.59	1.78
1089	NASDAQ	BOOM	Tue, Jan 23, 1996	1.59	1.69	1.59	1.69
1088	NASDAQ	BOOM	Mon, Jan 22, 1996	1.59	1.69	1.59	1.63
1087	NASDAQ	BOOM	Fri, Jan 19, 1996	1.59	1.59	1.59	1.59
1086	NASDAQ	BOOM	Wed, Jan 17, 1996	1.69	1.81	1.63	1.63
1085	NASDAQ	BOOM	Tue, Jan 16, 1996	1.69	1.81	1.63	1.75
1084	NASDAQ	BOOM	Mon, Jan 15, 1996	1.53	1.69	1.53	1.66
1083	NASDAQ	BOOM	Fri, Jan 12, 1996	1.47	1.53	1.47	1.50
1082	NASDAQ	BOOM	Thu, Jan 11, 1996	1.41	1.41	1.41	1.41
1081	NASDAQ	BOOM	Wed, Jan 10, 1996	1.50	1.50	1.41	1.41
1080	NASDAQ	BOOM	Tue, Jan 9, 1996	1.53	1.53	1.41	1.44
1079	NASDAQ	BOOM	Mon, Jan 8, 1996	1.53	1.53	1.53	1.53
1078	NASDAQ	BOOM	Fri, Jan 5, 1996	1.44	1.53	1.31	1.47
1077	NASDAQ	BOOM	Thu, Jan 4, 1996	1.53	1.53	1.53	1.53
1076	NASDAQ	BOOM	Wed, Jan 3, 1996	1.50	1.50	1.44	1.44
1075	NASDAQ	BOOM	Tue, Jan 2, 1996	1.50	1.50	1.38	1.41
1074	NASDAQ	BOOM	Fri, Dec 29, 1995	1.38	1.38	1.38	1.38
1073	NASDAQ	BOOM	Thu, Dec 28, 1995	1.38	1.38	1.38	1.38
1072	NASDAQ	BOOM	Tue, Dec 26, 1995	1.41	1.41	1.38	1.38
1071	NASDAQ	BOOM	Fri, Dec 22, 1995	1.47	1.50	1.44	1.50
1070	NASDAQ	BOOM	Thu, Dec 21, 1995	1.38	1.50	1.38	1.50
1069	NASDAQ	BOOM	Wed, Dec 20, 1995	1.34	1.44	1.34	1.38
1068	NASDAQ	BOOM	Tue, Dec 19, 1995	1.44	1.44	1.34	1.44
1067	NASDAQ	BOOM	Mon, Dec 18, 1995	1.31	1.38	1.25	1.38
1066	NASDAQ	BOOM	Fri, Dec 15, 1995	1.25	1.31	1.25	1.31
1065	NASDAQ	BOOM	Thu, Dec 14, 1995	1.25	1.25	1.25	1.25
1064	NASDAQ	BOOM	Wed, Dec 13, 1995	1.38	1.38	1.25	1.34
1063	NASDAQ	BOOM	Tue, Dec 12, 1995	1.28	1.28	1.28	1.28
1062	NASDAQ	BOOM	Mon, Dec 11, 1995	1.28	1.28	1.28	1.28
1061	NASDAQ	BOOM	Fri, Dec 8, 1995	1.38	1.38	1.28	1.28
1060	NASDAQ	BOOM	Thu, Dec 7, 1995	1.44	1.44	1.28	1.44
1059	NASDAQ	BOOM	Tue, Dec 5, 1995	1.44	1.44	1.31	1.31
1058	NASDAQ	BOOM	Mon, Dec 4, 1995	1.41	1.50	1.41	1.50
1057	NASDAQ	BOOM	Fri, Dec 1, 1995	1.38	1.50	1.38	1.44
1056	NASDAQ	BOOM	Thu, Nov 30, 1995	1.50	1.50	1.31	1.44
1055	NASDAQ	BOOM	Wed, Nov 29, 1995	1.31	1.44	1.31	1.38
1054	NASDAQ	BOOM	Tue, Nov 28, 1995	1.38	1.38	1.38	1.38
1053	NASDAQ	BOOM	Mon, Nov 27, 1995	1.38	1.38	1.38	1.38
1052	NASDAQ	BOOM	Wed, Nov 22, 1995	1.44	1.44	1.44	1.44
1051	NASDAQ	BOOM	Tue, Nov 21, 1995	1.38	1.50	1.38	1.44
1050	NASDAQ	BOOM	Mon, Nov 20, 1995	1.38	1.44	1.38	1.44
1049	NASDAQ	BOOM	Fri, Nov 17, 1995	1.38	1.44	1.38	1.41
1048	NASDAQ	BOOM	Thu, Nov 16, 1995	1.41	1.41	1.41	1.41
1047	NASDAQ	BOOM	Wed, Nov 15, 1995	1.50	1.50	1.44	1.44
1046	NASDAQ	BOOM	Tue, Nov 14, 1995	1.38	1.38	1.38	1.38
1045	NASDAQ	BOOM	Mon, Nov 13, 1995	1.38	1.38	1.38	1.38
1044	NASDAQ	BOOM	Fri, Nov 10, 1995	1.38	1.38	1.38	1.38
1043	NASDAQ	BOOM	Thu, Nov 9, 1995	1.38	1.38	1.38	1.38
1042	NASDAQ	BOOM	Wed, Nov 8, 1995	1.50	1.50	1.50	1.50
1041	NASDAQ	BOOM	Tue, Nov 7, 1995	1.44	1.47	1.44	1.47
1040	NASDAQ	BOOM	Mon, Nov 6, 1995	1.34	1.50	1.34	1.38
1039	NASDAQ	BOOM	Fri, Nov 3, 1995	1.34	1.34	1.34	1.34
1038	NASDAQ	BOOM	Thu, Nov 2, 1995	1.38	1.44	1.38	1.44
1037	NASDAQ	BOOM	Wed, Nov 1, 1995	1.38	1.38	1.34	1.38
1036	NASDAQ	BOOM	Tue, Oct 31, 1995	1.31	1.31	1.31	1.31
1035	NASDAQ	BOOM	Mon, Oct 30, 1995	1.50	1.50	1.50	1.50
1034	NASDAQ	BOOM	Fri, Oct 27, 1995	1.50	1.50	1.50	1.50
1033	NASDAQ	BOOM	Thu, Oct 26, 1995	1.50	1.50	1.50	1.50
1032	NASDAQ	BOOM	Wed, Oct 25, 1995	1.38	1.38	1.38	1.38
1031	NASDAQ	BOOM	Tue, Oct 24, 1995	1.38	1.44	1.31	1.38
1030	NASDAQ	BOOM	Mon, Oct 23, 1995	1.06	1.44	1.06	1.38
1029	NASDAQ	BOOM	Fri, Oct 20, 1995	1.06	1.13	1.06	1.13
1028	NASDAQ	BOOM	Thu, Oct 19, 1995	1.06	1.13	1.06	1.13
1027	NASDAQ	BOOM	Wed, Oct 18, 1995	1.06	1.06	1.06	1.06
1026	NASDAQ	BOOM	Tue, Oct 17, 1995	1.06	1.06	1.06	1.06
1025	NASDAQ	BOOM	Mon, Oct 16, 1995	1.06	1.06	1.06	1.06
1024	NASDAQ	BOOM	Wed, Oct 11, 1995	1.13	1.13	1.13	1.13
1023	NASDAQ	BOOM	Tue, Oct 10, 1995	1.06	1.06	1.06	1.06
1022	NASDAQ	BOOM	Fri, Oct 6, 1995	1.19	1.19	1.19	1.19
1021	NASDAQ	BOOM	Wed, Oct 4, 1995	1.13	1.13	1.13	1.13
1020	NASDAQ	BOOM	Tue, Oct 3, 1995	1.00	1.00	1.00	1.00
1019	NASDAQ	BOOM	Thu, Sep 28, 1995	1.00	1.19	1.00	1.19
1018	NASDAQ	BOOM	Tue, Sep 26, 1995	1.00	1.06	1.00	1.06
1017	NASDAQ	BOOM	Fri, Sep 22, 1995	0.97	0.97	0.97	0.97
1016	NASDAQ	BOOM	Thu, Sep 21, 1995	0.97	0.97	0.97	0.97
1015	NASDAQ	BOOM	Wed, Sep 20, 1995	1.19	1.19	1.19	1.19
1014	NASDAQ	BOOM	Tue, Sep 19, 1995	0.97	0.97	0.97	0.97
1013	NASDAQ	BOOM	Mon, Sep 18, 1995	0.97	0.97	0.97	0.97
1012	NASDAQ	BOOM	Thu, Sep 14, 1995	0.97	0.97	0.97	0.97
1011	NASDAQ	BOOM	Wed, Sep 13, 1995	1.06	1.06	0.97	1.06
1010	NASDAQ	BOOM	Tue, Sep 12, 1995	1.06	1.06	1.06	1.06
1009	NASDAQ	BOOM	Fri, Sep 8, 1995	1.00	1.00	0.97	1.00
1008	NASDAQ	BOOM	Thu, Sep 7, 1995	0.94	0.97	0.94	0.94
1007	NASDAQ	BOOM	Fri, Sep 1, 1995	1.00	1.00	0.94	0.97
1006	NASDAQ	BOOM	Thu, Aug 31, 1995	0.94	0.94	0.94	0.94
1005	NASDAQ	BOOM	Wed, Aug 30, 1995	0.91	0.97	0.91	0.97
1004	NASDAQ	BOOM	Tue, Aug 29, 1995	0.91	0.91	0.91	0.91
1003	NASDAQ	BOOM	Mon, Aug 28, 1995	0.94	0.94	0.91	0.91
1002	NASDAQ	BOOM	Fri, Aug 25, 1995	0.88	0.88	0.88	0.88
1001	NASDAQ	BOOM	Wed, Aug 23, 1995	0.91	1.00	0.91	0.94
1000	NASDAQ	BOOM	Fri, Aug 18, 1995	0.84	0.84	0.84	0.84
999	NASDAQ	BOOM	Thu, Aug 17, 1995	0.84	0.88	0.84	0.88
998	NASDAQ	BOOM	Wed, Aug 16, 1995	0.84	0.88	0.84	0.88
997	NASDAQ	BOOM	Tue, Aug 15, 1995	0.84	0.88	0.84	0.88
996	NASDAQ	BOOM	Mon, Aug 14, 1995	0.81	0.88	0.81	0.88
995	NASDAQ	BOOM	Thu, Aug 10, 1995	0.84	0.88	0.84	0.88
994	NASDAQ	BOOM	Tue, Aug 8, 1995	0.81	0.81	0.81	0.81
993	NASDAQ	BOOM	Fri, Aug 4, 1995	0.81	0.88	0.81	0.88
992	NASDAQ	BOOM	Wed, Aug 2, 1995	0.81	0.81	0.81	0.81
991	NASDAQ	BOOM	Tue, Aug 1, 1995	0.81	0.88	0.81	0.88
990	NASDAQ	BOOM	Thu, Jul 27, 1995	0.81	0.81	0.81	0.81
989	NASDAQ	BOOM	Wed, Jul 26, 1995	0.88	1.00	0.88	0.88
988	NASDAQ	BOOM	Tue, Jul 25, 1995	0.88	0.88	0.88	0.88
987	NASDAQ	BOOM	Fri, Jul 21, 1995	1.00	1.00	0.91	0.98
986	NASDAQ	BOOM	Wed, Jul 19, 1995	0.91	0.91	0.91	0.91
985	NASDAQ	BOOM	Mon, Jul 17, 1995	0.91	0.91	0.91	0.91
984	NASDAQ	BOOM	Fri, Jul 14, 1995	0.91	0.91	0.91	0.91
983	NASDAQ	BOOM	Thu, Jul 13, 1995	0.91	0.91	0.91	0.91
982	NASDAQ	BOOM	Wed, Jul 12, 1995	0.91	0.91	0.91	0.91
981	NASDAQ	BOOM	Tue, Jul 11, 1995	1.13	1.13	1.13	1.13
980	NASDAQ	BOOM	Fri, Jul 7, 1995	0.88	1.00	0.88	1.00
979	NASDAQ	BOOM	Tue, Jun 27, 1995	1.13	1.13	1.13	1.13
978	NASDAQ	BOOM	Fri, Jun 23, 1995	1.00	1.00	1.00	1.00
977	NASDAQ	BOOM	Wed, Jun 21, 1995	0.94	0.94	0.81	0.88
976	NASDAQ	BOOM	Mon, Jun 19, 1995	0.94	0.94	0.88	0.88
975	NASDAQ	BOOM	Fri, Jun 16, 1995	0.97	0.97	0.97	0.97
974	NASDAQ	BOOM	Thu, Jun 15, 1995	0.88	0.88	0.88	0.88
973	NASDAQ	BOOM	Wed, Jun 14, 1995	0.88	0.97	0.88	0.97
972	NASDAQ	BOOM	Mon, Jun 12, 1995	0.88	0.88	0.88	0.88
971	NASDAQ	BOOM	Fri, Jun 9, 1995	0.88	0.97	0.88	0.97
970	NASDAQ	BOOM	Wed, Jun 7, 1995	0.88	0.88	0.88	0.88
969	NASDAQ	BOOM	Mon, Jun 5, 1995	0.91	0.97	0.91	0.97
968	NASDAQ	BOOM	Thu, Jun 1, 1995	0.88	0.88	0.88	0.88
967	NASDAQ	BOOM	Wed, May 31, 1995	0.97	1.06	0.97	1.00
966	NASDAQ	BOOM	Fri, May 26, 1995	1.00	1.00	0.97	0.97
965	NASDAQ	BOOM	Thu, May 25, 1995	1.13	1.13	0.97	0.97
964	NASDAQ	BOOM	Wed, May 24, 1995	0.97	1.06	0.97	1.06
963	NASDAQ	BOOM	Tue, May 23, 1995	0.97	0.97	0.97	0.97
962	NASDAQ	BOOM	Mon, May 22, 1995	0.97	0.97	0.97	0.97
961	NASDAQ	BOOM	Fri, May 19, 1995	1.03	1.06	0.97	0.97
960	NASDAQ	BOOM	Tue, May 16, 1995	1.00	1.00	1.00	1.00
959	NASDAQ	BOOM	Fri, May 12, 1995	0.97	0.97	0.97	0.97
958	NASDAQ	BOOM	Tue, May 9, 1995	0.97	0.97	0.97	0.97
957	NASDAQ	BOOM	Mon, May 8, 1995	0.97	1.13	0.97	1.13
956	NASDAQ	BOOM	Fri, May 5, 1995	0.97	1.13	0.97	1.06
955	NASDAQ	BOOM	Wed, May 3, 1995	0.94	1.00	0.94	0.97
954	NASDAQ	BOOM	Tue, May 2, 1995	1.13	1.13	1.00	1.00
953	NASDAQ	BOOM	Fri, Apr 28, 1995	1.00	1.00	1.00	1.00
952	NASDAQ	BOOM	Thu, Apr 27, 1995	0.94	0.94	0.94	0.94
951	NASDAQ	BOOM	Wed, Apr 26, 1995	1.00	1.00	0.97	1.00
950	NASDAQ	BOOM	Tue, Apr 25, 1995	1.03	1.03	1.03	1.03
949	NASDAQ	BOOM	Thu, Apr 20, 1995	1.03	1.03	1.03	1.03
948	NASDAQ	BOOM	Wed, Apr 19, 1995	1.19	1.19	1.09	1.09
947	NASDAQ	BOOM	Tue, Apr 18, 1995	1.06	1.06	1.06	1.06
946	NASDAQ	BOOM	Thu, Apr 13, 1995	1.06	1.19	1.06	1.19
945	NASDAQ	BOOM	Fri, Apr 7, 1995	1.00	1.09	1.00	1.09
944	NASDAQ	BOOM	Wed, Apr 5, 1995	1.13	1.13	1.03	1.03
943	NASDAQ	BOOM	Mon, Apr 3, 1995	1.03	1.03	1.03	1.03
942	NASDAQ	BOOM	Mon, Mar 27, 1995	1.00	1.00	1.00	1.00
941	NASDAQ	BOOM	Wed, Mar 22, 1995	1.03	1.19	1.03	1.19
940	NASDAQ	BOOM	Tue, Mar 21, 1995	1.00	1.06	1.00	1.00
939	NASDAQ	BOOM	Wed, Mar 15, 1995	1.13	1.13	1.13	1.13
938	NASDAQ	BOOM	Tue, Mar 14, 1995	1.16	1.25	1.16	1.16
937	NASDAQ	BOOM	Mon, Mar 13, 1995	1.13	1.13	1.13	1.13
936	NASDAQ	BOOM	Fri, Mar 10, 1995	0.94	1.19	0.94	1.19
935	NASDAQ	BOOM	Mon, Mar 6, 1995	1.06	1.19	0.97	0.97
934	NASDAQ	BOOM	Wed, Mar 1, 1995	1.00	1.00	1.00	1.00
933	NASDAQ	BOOM	Tue, Feb 28, 1995	1.13	1.19	1.13	1.13
932	NASDAQ	BOOM	Mon, Feb 27, 1995	0.94	1.00	0.88	1.00
931	NASDAQ	BOOM	Thu, Feb 23, 1995	0.94	1.00	0.94	1.00
930	NASDAQ	BOOM	Wed, Feb 22, 1995	0.88	0.88	0.88	0.88
929	NASDAQ	BOOM	Tue, Feb 21, 1995	0.94	0.94	0.88	0.94
928	NASDAQ	BOOM	Thu, Feb 16, 1995	0.88	1.00	0.88	1.00
927	NASDAQ	BOOM	Tue, Feb 14, 1995	0.88	0.88	0.88	0.88
926	NASDAQ	BOOM	Mon, Feb 13, 1995	0.81	0.81	0.81	0.81
925	NASDAQ	BOOM	Fri, Feb 10, 1995	0.88	0.88	0.81	0.81
924	NASDAQ	BOOM	Wed, Feb 8, 1995	1.00	1.00	0.81	0.94
923	NASDAQ	BOOM	Mon, Feb 6, 1995	0.94	0.94	0.94	0.94
922	NASDAQ	BOOM	Thu, Feb 2, 1995	0.94	0.94	0.94	0.94
921	NASDAQ	BOOM	Wed, Feb 1, 1995	1.00	1.06	1.00	1.00
920	NASDAQ	BOOM	Tue, Jan 24, 1995	1.00	1.00	1.00	1.00
919	NASDAQ	BOOM	Fri, Jan 20, 1995	1.00	1.00	1.00	1.00
918	NASDAQ	BOOM	Thu, Jan 19, 1995	1.00	1.00	1.00	1.00
917	NASDAQ	BOOM	Wed, Jan 18, 1995	1.00	1.00	1.00	1.00
916	NASDAQ	BOOM	Tue, Jan 17, 1995	1.06	1.06	1.00	1.00
915	NASDAQ	BOOM	Mon, Jan 16, 1995	1.06	1.06	1.06	1.06
914	NASDAQ	BOOM	Fri, Jan 6, 1995	1.06	1.06	1.06	1.06
913	NASDAQ	BOOM	Wed, Jan 4, 1995	1.19	1.19	1.19	1.19
912	NASDAQ	BOOM	Tue, Jan 3, 1995	1.19	1.19	1.19	1.19
911	NASDAQ	BOOM	Fri, Dec 30, 1994	1.19	1.19	1.06	1.06
910	NASDAQ	BOOM	Thu, Dec 29, 1994	1.19	1.19	1.19	1.19
909	NASDAQ	BOOM	Wed, Dec 28, 1994	1.19	1.19	1.19	1.19
908	NASDAQ	BOOM	Tue, Dec 27, 1994	1.25	1.25	1.19	1.25
907	NASDAQ	BOOM	Thu, Dec 22, 1994	1.19	1.19	1.19	1.19
906	NASDAQ	BOOM	Tue, Dec 20, 1994	1.19	1.31	1.19	1.31
905	NASDAQ	BOOM	Fri, Dec 16, 1994	1.31	1.31	1.31	1.31
904	NASDAQ	BOOM	Wed, Dec 14, 1994	1.25	1.31	1.19	1.31
903	NASDAQ	BOOM	Tue, Dec 13, 1994	1.25	1.25	1.25	1.25
902	NASDAQ	BOOM	Fri, Dec 9, 1994	1.25	1.34	1.25	1.34
901	NASDAQ	BOOM	Thu, Dec 8, 1994	1.38	1.38	1.25	1.25
900	NASDAQ	BOOM	Tue, Dec 6, 1994	1.31	1.38	1.31	1.38
899	NASDAQ	BOOM	Fri, Dec 2, 1994	1.31	1.31	1.31	1.31
898	NASDAQ	BOOM	Thu, Dec 1, 1994	1.31	1.31	1.31	1.31
897	NASDAQ	BOOM	Wed, Nov 30, 1994	1.31	1.31	1.31	1.31
896	NASDAQ	BOOM	Wed, Nov 16, 1994	1.31	1.56	1.31	1.56
895	NASDAQ	BOOM	Fri, Nov 11, 1994	1.31	1.38	1.31	1.38
894	NASDAQ	BOOM	Tue, Nov 8, 1994	1.38	1.38	1.38	1.38
893	NASDAQ	BOOM	Fri, Nov 4, 1994	1.44	1.44	1.38	1.38
892	NASDAQ	BOOM	Thu, Nov 3, 1994	1.50	1.50	1.38	1.38
891	NASDAQ	BOOM	Tue, Nov 1, 1994	1.38	1.38	1.38	1.38
890	NASDAQ	BOOM	Thu, Oct 27, 1994	1.47	1.56	1.47	1.56
889	NASDAQ	BOOM	Wed, Oct 26, 1994	1.38	1.38	1.38	1.38
888	NASDAQ	BOOM	Tue, Oct 25, 1994	1.38	1.38	1.38	1.38
887	NASDAQ	BOOM	Mon, Oct 24, 1994	1.56	1.56	1.44	1.44
886	NASDAQ	BOOM	Fri, Oct 21, 1994	1.50	1.53	1.41	1.53
885	NASDAQ	BOOM	Wed, Oct 19, 1994	1.50	1.50	1.50	1.50
884	NASDAQ	BOOM	Tue, Oct 18, 1994	1.50	1.50	1.50	1.50
883	NASDAQ	BOOM	Wed, Oct 12, 1994	1.50	1.50	1.50	1.50
882	NASDAQ	BOOM	Wed, Oct 5, 1994	1.50	1.50	1.50	1.50
881	NASDAQ	BOOM	Tue, Oct 4, 1994	1.50	1.63	1.50	1.50
880	NASDAQ	BOOM	Mon, Oct 3, 1994	1.50	1.56	1.50	1.56
879	NASDAQ	BOOM	Fri, Sep 30, 1994	1.56	1.56	1.56	1.56
878	NASDAQ	BOOM	Thu, Sep 29, 1994	1.66	1.66	1.50	1.50
877	NASDAQ	BOOM	Thu, Sep 22, 1994	1.50	1.50	1.50	1.50
876	NASDAQ	BOOM	Wed, Sep 21, 1994	1.53	1.69	1.53	1.69
875	NASDAQ	BOOM	Fri, Sep 16, 1994	1.56	1.56	1.56	1.56
874	NASDAQ	BOOM	Wed, Sep 14, 1994	1.47	1.69	1.47	1.69
873	NASDAQ	BOOM	Tue, Sep 13, 1994	1.50	1.50	1.50	1.50
872	NASDAQ	BOOM	Mon, Sep 12, 1994	1.56	1.56	1.50	1.50
871	NASDAQ	BOOM	Fri, Sep 9, 1994	1.56	1.56	1.56	1.56
870	NASDAQ	BOOM	Wed, Sep 7, 1994	1.66	1.81	1.66	1.81
869	NASDAQ	BOOM	Tue, Sep 6, 1994	1.63	1.75	1.63	1.75
868	NASDAQ	BOOM	Fri, Sep 2, 1994	1.69	1.69	1.63	1.63
867	NASDAQ	BOOM	Wed, Aug 31, 1994	1.63	1.81	1.50	1.81
866	NASDAQ	BOOM	Tue, Aug 30, 1994	1.63	1.63	1.56	1.56
865	NASDAQ	BOOM	Mon, Aug 29, 1994	1.50	1.50	1.50	1.50
864	NASDAQ	BOOM	Wed, Aug 24, 1994	1.59	1.59	1.56	1.59
863	NASDAQ	BOOM	Tue, Aug 23, 1994	1.56	1.59	1.56	1.56
862	NASDAQ	BOOM	Mon, Aug 22, 1994	1.50	1.56	1.50	1.50
861	NASDAQ	BOOM	Fri, Aug 19, 1994	1.50	1.50	1.50	1.50
860	NASDAQ	BOOM	Thu, Aug 18, 1994	1.53	1.56	1.50	1.50
859	NASDAQ	BOOM	Wed, Aug 17, 1994	1.53	1.53	1.50	1.50
858	NASDAQ	BOOM	Tue, Aug 16, 1994	1.47	1.47	1.47	1.47
857	NASDAQ	BOOM	Tue, Aug 9, 1994	1.47	1.47	1.47	1.47
856	NASDAQ	BOOM	Mon, Aug 8, 1994	1.47	1.56	1.47	1.47
855	NASDAQ	BOOM	Thu, Aug 4, 1994	1.47	1.47	1.47	1.47
854	NASDAQ	BOOM	Fri, Jul 29, 1994	1.38	1.59	1.38	1.56
853	NASDAQ	BOOM	Thu, Jul 28, 1994	1.50	1.63	1.50	1.63
852	NASDAQ	BOOM	Wed, Jul 27, 1994	1.50	1.63	1.50	1.50
851	NASDAQ	BOOM	Tue, Jul 26, 1994	1.50	1.63	1.50	1.63
850	NASDAQ	BOOM	Mon, Jul 25, 1994	1.50	1.63	1.50	1.63
849	NASDAQ	BOOM	Fri, Jul 22, 1994	1.56	1.56	1.50	1.56
848	NASDAQ	BOOM	Thu, Jul 21, 1994	1.38	1.56	1.38	1.56
847	NASDAQ	BOOM	Wed, Jul 20, 1994	1.38	1.41	1.38	1.41
846	NASDAQ	BOOM	Mon, Jul 18, 1994	1.38	1.38	1.31	1.31
845	NASDAQ	BOOM	Fri, Jul 15, 1994	1.38	1.44	1.25	1.31
844	NASDAQ	BOOM	Thu, Jul 14, 1994	1.25	1.38	1.25	1.25
843	NASDAQ	BOOM	Wed, Jul 13, 1994	1.16	1.19	1.16	1.16
842	NASDAQ	BOOM	Tue, Jul 12, 1994	1.13	1.19	1.13	1.19
841	NASDAQ	BOOM	Mon, Jul 11, 1994	1.19	1.25	1.19	1.25
840	NASDAQ	BOOM	Fri, Jul 8, 1994	1.19	1.25	1.19	1.19
839	NASDAQ	BOOM	Thu, Jul 7, 1994	1.19	1.38	1.19	1.25
838	NASDAQ	BOOM	Thu, Jun 30, 1994	1.38	1.38	1.19	1.19
837	NASDAQ	BOOM	Tue, Jun 28, 1994	1.25	1.25	1.25	1.25
836	NASDAQ	BOOM	Mon, Jun 27, 1994	1.19	1.19	1.19	1.19
835	NASDAQ	BOOM	Fri, Jun 24, 1994	1.19	1.19	1.19	1.19
834	NASDAQ	BOOM	Thu, Jun 23, 1994	1.28	1.38	1.28	1.38
833	NASDAQ	BOOM	Tue, Jun 21, 1994	1.25	1.25	1.25	1.25
832	NASDAQ	BOOM	Mon, Jun 20, 1994	1.19	1.25	1.19	1.25
831	NASDAQ	BOOM	Wed, Jun 15, 1994	1.19	1.19	1.19	1.19
830	NASDAQ	BOOM	Mon, Jun 13, 1994	1.19	1.19	1.19	1.19
829	NASDAQ	BOOM	Tue, Jun 7, 1994	1.19	1.19	1.19	1.19
828	NASDAQ	BOOM	Fri, Jun 3, 1994	1.19	1.19	1.19	1.19
827	NASDAQ	BOOM	Thu, Jun 2, 1994	1.19	1.38	1.19	1.38
826	NASDAQ	BOOM	Wed, Jun 1, 1994	1.38	1.38	1.25	1.25
825	NASDAQ	BOOM	Tue, May 31, 1994	1.19	1.38	1.19	1.31
824	NASDAQ	BOOM	Fri, May 27, 1994	1.19	1.19	1.19	1.19
823	NASDAQ	BOOM	Thu, May 26, 1994	1.31	1.31	1.31	1.31
822	NASDAQ	BOOM	Wed, May 25, 1994	1.31	1.31	1.31	1.31
821	NASDAQ	BOOM	Mon, May 23, 1994	1.28	1.38	1.28	1.38
820	NASDAQ	BOOM	Fri, May 20, 1994	1.31	1.31	1.25	1.25
819	NASDAQ	BOOM	Wed, May 18, 1994	1.31	1.31	1.19	1.25
818	NASDAQ	BOOM	Mon, May 16, 1994	1.25	1.25	1.25	1.25
817	NASDAQ	BOOM	Thu, May 12, 1994	1.13	1.13	1.13	1.13
816	NASDAQ	BOOM	Tue, May 10, 1994	1.13	1.13	1.13	1.13
815	NASDAQ	BOOM	Mon, May 9, 1994	1.19	1.19	1.19	1.19
814	NASDAQ	BOOM	Fri, May 6, 1994	1.19	1.19	1.19	1.19
813	NASDAQ	BOOM	Thu, May 5, 1994	1.13	1.25	1.13	1.19
812	NASDAQ	BOOM	Tue, May 3, 1994	1.25	1.25	1.25	1.25
811	NASDAQ	BOOM	Mon, May 2, 1994	1.19	1.25	1.13	1.13
810	NASDAQ	BOOM	Fri, Apr 29, 1994	1.06	1.19	1.06	1.13
809	NASDAQ	BOOM	Thu, Apr 28, 1994	1.00	1.06	1.00	1.06
808	NASDAQ	BOOM	Tue, Apr 26, 1994	1.16	1.19	1.00	1.19
807	NASDAQ	BOOM	Mon, Apr 25, 1994	1.19	1.19	1.19	1.19
806	NASDAQ	BOOM	Thu, Apr 21, 1994	1.00	1.06	1.00	1.00
805	NASDAQ	BOOM	Tue, Apr 19, 1994	1.19	1.19	1.00	1.00
804	NASDAQ	BOOM	Mon, Apr 18, 1994	1.00	1.00	1.00	1.00
803	NASDAQ	BOOM	Thu, Apr 14, 1994	1.06	1.13	1.00	1.13
802	NASDAQ	BOOM	Wed, Apr 13, 1994	1.00	1.03	1.00	1.03
801	NASDAQ	BOOM	Tue, Apr 12, 1994	1.00	1.00	1.00	1.00
800	NASDAQ	BOOM	Fri, Apr 8, 1994	1.06	1.06	1.03	1.03
799	NASDAQ	BOOM	Thu, Apr 7, 1994	1.09	1.13	1.09	1.13
798	NASDAQ	BOOM	Wed, Apr 6, 1994	0.94	0.98	0.94	0.98
797	NASDAQ	BOOM	Tue, Apr 5, 1994	0.94	0.97	0.94	0.97
796	NASDAQ	BOOM	Mon, Apr 4, 1994	1.06	1.06	1.00	1.03
795	NASDAQ	BOOM	Thu, Mar 31, 1994	1.06	1.13	1.00	1.00
794	NASDAQ	BOOM	Wed, Mar 30, 1994	1.13	1.13	1.13	1.13
793	NASDAQ	BOOM	Mon, Mar 28, 1994	1.19	1.19	1.19	1.19
792	NASDAQ	BOOM	Fri, Mar 25, 1994	1.19	1.25	1.19	1.19
791	NASDAQ	BOOM	Thu, Mar 24, 1994	1.19	1.19	1.19	1.19
790	NASDAQ	BOOM	Wed, Mar 23, 1994	1.19	1.19	1.19	1.19
789	NASDAQ	BOOM	Fri, Mar 18, 1994	1.19	1.19	1.19	1.19
788	NASDAQ	BOOM	Mon, Mar 14, 1994	1.19	1.19	1.19	1.19
787	NASDAQ	BOOM	Thu, Mar 10, 1994	1.38	1.38	1.34	1.34
786	NASDAQ	BOOM	Wed, Mar 9, 1994	1.13	1.19	1.13	1.19
785	NASDAQ	BOOM	Tue, Mar 8, 1994	1.13	1.19	1.13	1.19
784	NASDAQ	BOOM	Thu, Mar 3, 1994	1.31	1.31	1.31	1.31
783	NASDAQ	BOOM	Wed, Mar 2, 1994	1.19	1.19	1.19	1.19
782	NASDAQ	BOOM	Tue, Mar 1, 1994	1.25	1.31	1.19	1.19
781	NASDAQ	BOOM	Fri, Feb 25, 1994	1.25	1.25	1.25	1.25
780	NASDAQ	BOOM	Thu, Feb 24, 1994	1.25	1.25	1.25	1.25
779	NASDAQ	BOOM	Wed, Feb 23, 1994	1.25	1.25	1.25	1.25
778	NASDAQ	BOOM	Thu, Feb 17, 1994	1.44	1.44	1.31	1.31
777	NASDAQ	BOOM	Tue, Feb 15, 1994	1.31	1.31	1.31	1.31
776	NASDAQ	BOOM	Mon, Feb 14, 1994	1.25	1.25	1.25	1.25
775	NASDAQ	BOOM	Thu, Feb 10, 1994	1.31	1.31	1.25	1.25
774	NASDAQ	BOOM	Mon, Feb 7, 1994	1.25	1.25	1.25	1.25
773	NASDAQ	BOOM	Fri, Feb 4, 1994	1.50	1.50	1.50	1.50
772	NASDAQ	BOOM	Thu, Feb 3, 1994	1.44	1.50	1.44	1.50
771	NASDAQ	BOOM	Wed, Feb 2, 1994	1.44	1.44	1.44	1.44
770	NASDAQ	BOOM	Tue, Feb 1, 1994	1.44	1.44	1.44	1.44
769	NASDAQ	BOOM	Mon, Jan 31, 1994	1.50	1.50	1.44	1.50
768	NASDAQ	BOOM	Fri, Jan 28, 1994	1.31	1.38	1.31	1.38
767	NASDAQ	BOOM	Thu, Jan 27, 1994	1.44	1.44	1.44	1.44
766	NASDAQ	BOOM	Tue, Jan 25, 1994	1.25	1.44	1.25	1.31
765	NASDAQ	BOOM	Mon, Jan 24, 1994	1.25	1.31	1.25	1.31
764	NASDAQ	BOOM	Fri, Jan 21, 1994	1.31	1.38	1.31	1.31
763	NASDAQ	BOOM	Thu, Jan 20, 1994	1.38	1.44	1.38	1.38
762	NASDAQ	BOOM	Wed, Jan 19, 1994	1.50	1.50	1.47	1.47
761	NASDAQ	BOOM	Tue, Jan 18, 1994	1.47	1.47	1.47	1.47
760	NASDAQ	BOOM	Mon, Jan 17, 1994	1.50	1.50	1.50	1.50
759	NASDAQ	BOOM	Fri, Jan 14, 1994	1.38	1.44	1.38	1.38
758	NASDAQ	BOOM	Thu, Jan 13, 1994	1.38	1.41	1.38	1.41
757	NASDAQ	BOOM	Wed, Jan 12, 1994	1.38	1.38	1.38	1.38
756	NASDAQ	BOOM	Tue, Jan 11, 1994	1.38	1.56	1.38	1.44
755	NASDAQ	BOOM	Mon, Jan 10, 1994	1.31	1.56	1.25	1.38
754	NASDAQ	BOOM	Fri, Jan 7, 1994	1.19	1.31	1.19	1.31
753	NASDAQ	BOOM	Thu, Jan 6, 1994	1.19	1.22	1.19	1.22
752	NASDAQ	BOOM	Wed, Jan 5, 1994	1.25	1.25	1.25	1.25
751	NASDAQ	BOOM	Tue, Jan 4, 1994	1.25	1.25	1.25	1.25
750	NASDAQ	BOOM	Mon, Jan 3, 1994	1.25	1.25	1.19	1.19
749	NASDAQ	BOOM	Fri, Dec 31, 1993	1.19	1.19	1.19	1.19
748	NASDAQ	BOOM	Thu, Dec 30, 1993	1.25	1.25	1.19	1.25
747	NASDAQ	BOOM	Tue, Dec 28, 1993	1.19	1.19	1.19	1.19
746	NASDAQ	BOOM	Mon, Dec 27, 1993	1.19	1.31	1.19	1.19
745	NASDAQ	BOOM	Thu, Dec 23, 1993	1.19	1.31	1.19	1.19
744	NASDAQ	BOOM	Wed, Dec 22, 1993	1.19	1.19	1.19	1.19
743	NASDAQ	BOOM	Tue, Dec 21, 1993	1.22	1.31	1.22	1.31
742	NASDAQ	BOOM	Fri, Dec 17, 1993	1.19	1.31	1.19	1.19
741	NASDAQ	BOOM	Thu, Dec 16, 1993	1.22	1.22	1.22	1.22
740	NASDAQ	BOOM	Wed, Dec 15, 1993	1.31	1.31	1.31	1.31
739	NASDAQ	BOOM	Tue, Dec 14, 1993	0.88	1.38	0.88	1.25
738	NASDAQ	BOOM	Mon, Dec 13, 1993	1.00	1.00	1.00	1.00
737	NASDAQ	BOOM	Fri, Dec 10, 1993	1.00	1.06	1.00	1.00
736	NASDAQ	BOOM	Thu, Dec 9, 1993	1.00	1.00	1.00	1.00
735	NASDAQ	BOOM	Wed, Dec 8, 1993	1.00	1.00	1.00	1.00
734	NASDAQ	BOOM	Tue, Dec 7, 1993	1.00	1.00	1.00	1.00
733	NASDAQ	BOOM	Mon, Dec 6, 1993	1.00	1.06	1.00	1.06
732	NASDAQ	BOOM	Fri, Dec 3, 1993	1.06	1.06	1.00	1.00
731	NASDAQ	BOOM	Thu, Dec 2, 1993	0.94	1.13	0.94	1.06
730	NASDAQ	BOOM	Wed, Dec 1, 1993	1.06	1.06	1.06	1.06
729	NASDAQ	BOOM	Mon, Nov 29, 1993	0.88	1.00	0.88	1.00
728	NASDAQ	BOOM	Wed, Nov 24, 1993	0.88	0.91	0.88	0.88
727	NASDAQ	BOOM	Tue, Nov 23, 1993	0.88	0.88	0.88	0.88
726	NASDAQ	BOOM	Mon, Nov 22, 1993	0.88	0.88	0.88	0.88
725	NASDAQ	BOOM	Fri, Nov 19, 1993	0.94	0.94	0.88	0.88
724	NASDAQ	BOOM	Thu, Nov 18, 1993	0.88	0.88	0.88	0.88
723	NASDAQ	BOOM	Wed, Nov 17, 1993	0.88	0.94	0.88	0.88
722	NASDAQ	BOOM	Tue, Nov 16, 1993	0.94	0.94	0.88	0.88
721	NASDAQ	BOOM	Fri, Nov 12, 1993	0.88	0.88	0.88	0.88
720	NASDAQ	BOOM	Fri, Nov 5, 1993	0.88	0.94	0.88	0.94
719	NASDAQ	BOOM	Thu, Nov 4, 1993	0.91	1.00	0.88	0.91
718	NASDAQ	BOOM	Wed, Nov 3, 1993	0.88	0.88	0.88	0.88
717	NASDAQ	BOOM	Tue, Nov 2, 1993	0.97	1.00	0.94	1.00
716	NASDAQ	BOOM	Mon, Nov 1, 1993	0.94	1.00	0.94	0.94
715	NASDAQ	BOOM	Fri, Oct 29, 1993	0.94	0.94	0.94	0.94
714	NASDAQ	BOOM	Thu, Oct 28, 1993	0.94	0.94	0.94	0.94
713	NASDAQ	BOOM	Wed, Oct 27, 1993	0.94	0.94	0.94	0.94
712	NASDAQ	BOOM	Tue, Oct 26, 1993	1.13	1.13	0.94	0.94
711	NASDAQ	BOOM	Mon, Oct 25, 1993	0.94	0.94	0.94	0.94
710	NASDAQ	BOOM	Tue, Oct 19, 1993	0.91	0.91	0.91	0.91
709	NASDAQ	BOOM	Mon, Oct 18, 1993	1.00	1.00	1.00	1.00
708	NASDAQ	BOOM	Fri, Oct 15, 1993	0.94	0.94	0.91	0.91
707	NASDAQ	BOOM	Thu, Oct 14, 1993	1.03	1.03	1.00	1.00
706	NASDAQ	BOOM	Tue, Oct 12, 1993	0.91	0.91	0.91	0.91
705	NASDAQ	BOOM	Mon, Oct 11, 1993	0.91	0.91	0.91	0.91
704	NASDAQ	BOOM	Wed, Oct 6, 1993	0.88	0.88	0.88	0.88
703	NASDAQ	BOOM	Tue, Oct 5, 1993	0.88	0.94	0.88	0.88
702	NASDAQ	BOOM	Fri, Oct 1, 1993	0.84	0.84	0.84	0.84
701	NASDAQ	BOOM	Thu, Sep 30, 1993	0.84	0.94	0.81	0.84
700	NASDAQ	BOOM	Wed, Sep 29, 1993	0.78	0.78	0.78	0.78
699	NASDAQ	BOOM	Tue, Sep 28, 1993	0.78	0.78	0.78	0.78
698	NASDAQ	BOOM	Mon, Sep 27, 1993	0.78	0.78	0.78	0.78
697	NASDAQ	BOOM	Fri, Sep 24, 1993	0.78	0.78	0.78	0.78
696	NASDAQ	BOOM	Thu, Sep 23, 1993	0.75	0.94	0.75	0.84
695	NASDAQ	BOOM	Wed, Sep 22, 1993	0.69	0.81	0.69	0.81
694	NASDAQ	BOOM	Tue, Sep 21, 1993	0.75	0.75	0.73	0.75
693	NASDAQ	BOOM	Fri, Sep 17, 1993	0.69	0.75	0.69	0.69
692	NASDAQ	BOOM	Thu, Sep 16, 1993	0.75	0.75	0.75	0.75
691	NASDAQ	BOOM	Wed, Sep 15, 1993	0.72	0.72	0.72	0.72
690	NASDAQ	BOOM	Tue, Sep 14, 1993	0.69	0.69	0.69	0.69
689	NASDAQ	BOOM	Mon, Sep 13, 1993	0.75	0.75	0.69	0.69
688	NASDAQ	BOOM	Fri, Sep 10, 1993	0.94	0.94	0.81	0.81
687	NASDAQ	BOOM	Fri, Sep 3, 1993	0.72	0.72	0.72	0.72
686	NASDAQ	BOOM	Thu, Sep 2, 1993	0.72	0.72	0.72	0.72
685	NASDAQ	BOOM	Wed, Sep 1, 1993	0.72	0.72	0.72	0.72
684	NASDAQ	BOOM	Tue, Aug 31, 1993	0.75	0.81	0.75	0.77
683	NASDAQ	BOOM	Mon, Aug 30, 1993	0.75	0.75	0.75	0.75
682	NASDAQ	BOOM	Fri, Aug 27, 1993	0.75	0.75	0.75	0.75
681	NASDAQ	BOOM	Thu, Aug 26, 1993	0.75	0.75	0.75	0.75
680	NASDAQ	BOOM	Wed, Aug 25, 1993	0.75	0.83	0.75	0.83
679	NASDAQ	BOOM	Mon, Aug 23, 1993	0.75	0.88	0.75	0.75
678	NASDAQ	BOOM	Fri, Aug 20, 1993	0.75	0.75	0.75	0.75
677	NASDAQ	BOOM	Wed, Aug 18, 1993	0.88	0.94	0.81	0.81
676	NASDAQ	BOOM	Tue, Aug 17, 1993	0.88	0.88	0.88	0.88
675	NASDAQ	BOOM	Mon, Aug 16, 1993	0.88	0.94	0.88	0.94
674	NASDAQ	BOOM	Fri, Aug 13, 1993	1.00	1.00	0.94	0.94
673	NASDAQ	BOOM	Thu, Aug 12, 1993	1.00	1.00	1.00	1.00
672	NASDAQ	BOOM	Wed, Aug 11, 1993	0.88	0.88	0.88	0.88
671	NASDAQ	BOOM	Fri, Aug 6, 1993	0.88	0.88	0.88	0.88
670	NASDAQ	BOOM	Tue, Aug 3, 1993	0.88	0.94	0.88	0.88
669	NASDAQ	BOOM	Mon, Aug 2, 1993	0.88	0.88	0.88	0.88
668	NASDAQ	BOOM	Fri, Jul 30, 1993	0.94	0.94	0.94	0.94
667	NASDAQ	BOOM	Thu, Jul 29, 1993	0.88	0.94	0.88	0.94
666	NASDAQ	BOOM	Wed, Jul 28, 1993	0.94	0.94	0.94	0.94
665	NASDAQ	BOOM	Tue, Jul 27, 1993	0.94	0.94	0.88	0.94
664	NASDAQ	BOOM	Mon, Jul 26, 1993	0.88	0.88	0.88	0.88
663	NASDAQ	BOOM	Fri, Jul 23, 1993	0.88	0.88	0.88	0.88
662	NASDAQ	BOOM	Thu, Jul 22, 1993	0.88	0.88	0.88	0.88
661	NASDAQ	BOOM	Wed, Jul 21, 1993	0.88	0.88	0.88	0.88
660	NASDAQ	BOOM	Mon, Jul 19, 1993	1.00	1.00	0.88	0.94
659	NASDAQ	BOOM	Thu, Jul 15, 1993	0.88	0.88	0.88	0.88
658	NASDAQ	BOOM	Mon, Jul 12, 1993	0.88	0.88	0.88	0.88
657	NASDAQ	BOOM	Thu, Jul 8, 1993	0.94	0.94	0.94	0.94
656	NASDAQ	BOOM	Wed, Jul 7, 1993	0.88	0.88	0.88	0.88
655	NASDAQ	BOOM	Fri, Jul 2, 1993	0.88	0.88	0.88	0.88
654	NASDAQ	BOOM	Wed, Jun 30, 1993	1.00	1.00	0.94	0.94
653	NASDAQ	BOOM	Fri, Jun 25, 1993	0.88	0.88	0.88	0.88
652	NASDAQ	BOOM	Wed, Jun 23, 1993	0.94	1.00	0.94	1.00
651	NASDAQ	BOOM	Tue, Jun 22, 1993	0.84	0.84	0.84	0.84
650	NASDAQ	BOOM	Thu, Jun 17, 1993	0.94	0.94	0.84	0.84
649	NASDAQ	BOOM	Wed, Jun 16, 1993	0.84	0.84	0.84	0.84
648	NASDAQ	BOOM	Tue, Jun 15, 1993	0.88	0.94	0.84	0.84
647	NASDAQ	BOOM	Thu, Jun 10, 1993	0.88	0.88	0.88	0.88
646	NASDAQ	BOOM	Wed, Jun 9, 1993	0.88	0.88	0.88	0.88
645	NASDAQ	BOOM	Tue, Jun 8, 1993	0.88	0.88	0.88	0.88
644	NASDAQ	BOOM	Fri, Jun 4, 1993	0.88	0.88	0.88	0.88
643	NASDAQ	BOOM	Thu, Jun 3, 1993	0.88	0.88	0.88	0.88
642	NASDAQ	BOOM	Wed, Jun 2, 1993	0.88	0.88	0.88	0.88
641	NASDAQ	BOOM	Fri, May 28, 1993	0.94	0.94	0.94	0.94
640	NASDAQ	BOOM	Thu, May 27, 1993	1.00	1.00	1.00	1.00
639	NASDAQ	BOOM	Wed, May 26, 1993	1.00	1.00	1.00	1.00
638	NASDAQ	BOOM	Tue, May 25, 1993	0.88	0.88	0.88	0.88
637	NASDAQ	BOOM	Mon, May 24, 1993	0.94	1.00	0.94	1.00
636	NASDAQ	BOOM	Fri, May 21, 1993	0.94	0.94	0.94	0.94
635	NASDAQ	BOOM	Thu, May 20, 1993	0.97	1.06	0.97	1.06
634	NASDAQ	BOOM	Wed, May 19, 1993	0.94	1.03	0.94	1.03
633	NASDAQ	BOOM	Tue, May 18, 1993	0.94	0.94	0.94	0.94
632	NASDAQ	BOOM	Fri, May 14, 1993	1.00	1.03	0.97	1.03
631	NASDAQ	BOOM	Thu, May 13, 1993	1.00	1.00	0.94	1.00
630	NASDAQ	BOOM	Wed, May 12, 1993	0.94	1.00	0.94	1.00
629	NASDAQ	BOOM	Tue, May 11, 1993	1.00	1.00	1.00	1.00
628	NASDAQ	BOOM	Wed, May 5, 1993	0.88	0.88	0.88	0.88
627	NASDAQ	BOOM	Tue, May 4, 1993	1.00	1.00	0.88	0.88
626	NASDAQ	BOOM	Mon, May 3, 1993	0.88	0.94	0.88	0.94
625	NASDAQ	BOOM	Fri, Apr 30, 1993	0.91	0.94	0.91	0.94
624	NASDAQ	BOOM	Wed, Apr 28, 1993	0.81	0.81	0.81	0.81
623	NASDAQ	BOOM	Mon, Apr 26, 1993	0.94	0.94	0.94	0.94
622	NASDAQ	BOOM	Thu, Apr 22, 1993	0.88	0.88	0.88	0.88
621	NASDAQ	BOOM	Wed, Apr 21, 1993	0.88	0.88	0.88	0.88
620	NASDAQ	BOOM	Tue, Apr 20, 1993	0.91	0.91	0.91	0.91
619	NASDAQ	BOOM	Mon, Apr 19, 1993	0.88	0.88	0.88	0.88
618	NASDAQ	BOOM	Fri, Apr 16, 1993	0.81	0.81	0.81	0.81
617	NASDAQ	BOOM	Thu, Apr 15, 1993	0.88	0.94	0.88	0.88
616	NASDAQ	BOOM	Tue, Apr 13, 1993	0.88	0.88	0.88	0.88
615	NASDAQ	BOOM	Mon, Apr 12, 1993	0.88	0.94	0.88	0.94
614	NASDAQ	BOOM	Tue, Apr 6, 1993	0.88	0.88	0.88	0.88
613	NASDAQ	BOOM	Mon, Apr 5, 1993	0.88	0.88	0.88	0.88
612	NASDAQ	BOOM	Fri, Apr 2, 1993	0.94	1.00	0.88	0.88
611	NASDAQ	BOOM	Wed, Mar 31, 1993	1.00	1.00	0.94	0.94
610	NASDAQ	BOOM	Tue, Mar 30, 1993	0.97	0.97	0.97	0.97
609	NASDAQ	BOOM	Mon, Mar 29, 1993	0.97	0.97	0.97	0.97
608	NASDAQ	BOOM	Thu, Mar 25, 1993	0.97	0.97	0.97	0.97
607	NASDAQ	BOOM	Tue, Mar 23, 1993	0.97	1.09	0.97	1.09
606	NASDAQ	BOOM	Mon, Mar 22, 1993	1.00	1.06	1.00	1.00
605	NASDAQ	BOOM	Fri, Mar 19, 1993	1.00	1.00	1.00	1.00
604	NASDAQ	BOOM	Thu, Mar 18, 1993	1.00	1.00	1.00	1.00
603	NASDAQ	BOOM	Wed, Mar 17, 1993	1.00	1.13	1.00	1.00
602	NASDAQ	BOOM	Tue, Mar 16, 1993	1.13	1.13	1.13	1.13
601	NASDAQ	BOOM	Fri, Mar 12, 1993	1.00	1.00	1.00	1.00
600	NASDAQ	BOOM	Thu, Mar 11, 1993	1.00	1.00	1.00	1.00
599	NASDAQ	BOOM	Wed, Mar 10, 1993	1.06	1.06	1.06	1.06
598	NASDAQ	BOOM	Tue, Mar 9, 1993	0.97	1.06	0.97	1.06
597	NASDAQ	BOOM	Mon, Mar 8, 1993	1.00	1.06	0.97	1.03
596	NASDAQ	BOOM	Thu, Mar 4, 1993	1.00	1.06	1.00	1.06
595	NASDAQ	BOOM	Wed, Mar 3, 1993	1.13	1.13	1.13	1.13
594	NASDAQ	BOOM	Tue, Mar 2, 1993	1.06	1.13	1.00	1.00
593	NASDAQ	BOOM	Fri, Feb 26, 1993	1.19	1.19	1.19	1.19
592	NASDAQ	BOOM	Thu, Feb 25, 1993	1.13	1.13	1.13	1.13
591	NASDAQ	BOOM	Wed, Feb 24, 1993	1.13	1.13	1.13	1.13
590	NASDAQ	BOOM	Mon, Feb 22, 1993	1.13	1.22	1.13	1.13
589	NASDAQ	BOOM	Thu, Feb 18, 1993	1.13	1.13	1.13	1.13
588	NASDAQ	BOOM	Wed, Feb 17, 1993	1.13	1.13	1.13	1.13
587	NASDAQ	BOOM	Tue, Feb 16, 1993	1.22	1.31	1.13	1.31
586	NASDAQ	BOOM	Fri, Feb 12, 1993	1.19	1.19	1.19	1.19
585	NASDAQ	BOOM	Tue, Feb 9, 1993	1.13	1.25	1.13	1.25
584	NASDAQ	BOOM	Fri, Feb 5, 1993	1.06	1.13	1.06	1.13
583	NASDAQ	BOOM	Tue, Feb 2, 1993	1.13	1.16	1.09	1.16
582	NASDAQ	BOOM	Fri, Jan 29, 1993	1.31	1.31	1.06	1.09
581	NASDAQ	BOOM	Thu, Jan 28, 1993	1.19	1.31	1.19	1.19
580	NASDAQ	BOOM	Wed, Jan 27, 1993	1.19	1.19	1.19	1.19
579	NASDAQ	BOOM	Tue, Jan 26, 1993	1.25	1.25	1.25	1.25
578	NASDAQ	BOOM	Mon, Jan 25, 1993	1.25	1.31	1.25	1.25
577	NASDAQ	BOOM	Fri, Jan 22, 1993	1.31	1.31	1.25	1.31
576	NASDAQ	BOOM	Wed, Jan 20, 1993	1.22	1.31	1.13	1.22
575	NASDAQ	BOOM	Tue, Jan 19, 1993	1.13	1.22	1.13	1.19
574	NASDAQ	BOOM	Mon, Jan 18, 1993	1.13	1.31	1.13	1.31
573	NASDAQ	BOOM	Fri, Jan 15, 1993	1.13	1.13	1.13	1.13
572	NASDAQ	BOOM	Wed, Jan 13, 1993	1.25	1.28	1.13	1.13
571	NASDAQ	BOOM	Tue, Jan 12, 1993	1.19	1.25	1.19	1.25
570	NASDAQ	BOOM	Mon, Jan 11, 1993	1.25	1.31	1.19	1.19
569	NASDAQ	BOOM	Fri, Jan 8, 1993	1.30	1.31	1.25	1.25
568	NASDAQ	BOOM	Wed, Jan 6, 1993	1.25	1.31	1.13	1.13
567	NASDAQ	BOOM	Tue, Jan 5, 1993	1.25	1.25	1.00	1.25
566	NASDAQ	BOOM	Mon, Jan 4, 1993	1.31	1.31	1.31	1.31
565	NASDAQ	BOOM	Thu, Dec 31, 1992	1.06	1.25	1.06	1.25
564	NASDAQ	BOOM	Wed, Dec 30, 1992	1.19	1.19	1.06	1.06
563	NASDAQ	BOOM	Tue, Dec 29, 1992	1.06	1.19	1.06	1.19
562	NASDAQ	BOOM	Mon, Dec 28, 1992	1.06	1.06	1.06	1.06
561	NASDAQ	BOOM	Thu, Dec 24, 1992	1.06	1.09	1.06	1.09
560	NASDAQ	BOOM	Wed, Dec 23, 1992	1.06	1.13	1.06	1.06
559	NASDAQ	BOOM	Tue, Dec 22, 1992	1.06	1.06	1.06	1.06
558	NASDAQ	BOOM	Mon, Dec 21, 1992	1.06	1.06	1.06	1.06
557	NASDAQ	BOOM	Fri, Dec 18, 1992	1.13	1.13	1.06	1.06
556	NASDAQ	BOOM	Thu, Dec 17, 1992	1.13	1.13	1.13	1.13
555	NASDAQ	BOOM	Tue, Dec 15, 1992	1.19	1.25	1.13	1.13
554	NASDAQ	BOOM	Mon, Dec 14, 1992	1.19	1.19	1.19	1.19
553	NASDAQ	BOOM	Fri, Dec 11, 1992	1.19	1.44	1.19	1.44
552	NASDAQ	BOOM	Thu, Dec 10, 1992	1.19	1.19	1.19	1.19
551	NASDAQ	BOOM	Wed, Dec 9, 1992	1.38	1.38	1.38	1.38
550	NASDAQ	BOOM	Tue, Dec 8, 1992	1.25	1.25	1.25	1.25
549	NASDAQ	BOOM	Mon, Dec 7, 1992	1.25	1.38	1.06	1.25
548	NASDAQ	BOOM	Fri, Dec 4, 1992	1.25	1.25	1.25	1.25
547	NASDAQ	BOOM	Thu, Dec 3, 1992	1.06	1.19	1.06	1.09
546	NASDAQ	BOOM	Wed, Dec 2, 1992	1.06	1.06	1.06	1.06
545	NASDAQ	BOOM	Tue, Dec 1, 1992	1.06	1.19	1.06	1.06
544	NASDAQ	BOOM	Mon, Nov 30, 1992	1.06	1.06	1.06	1.06
543	NASDAQ	BOOM	Wed, Nov 25, 1992	1.06	1.06	1.06	1.06
542	NASDAQ	BOOM	Tue, Nov 24, 1992	1.06	1.06	1.06	1.06
541	NASDAQ	BOOM	Mon, Nov 23, 1992	1.16	1.16	1.06	1.09
540	NASDAQ	BOOM	Fri, Nov 20, 1992	1.19	1.19	1.19	1.19
539	NASDAQ	BOOM	Thu, Nov 19, 1992	1.13	1.13	1.13	1.13
538	NASDAQ	BOOM	Wed, Nov 18, 1992	1.19	1.19	1.19	1.19
537	NASDAQ	BOOM	Tue, Nov 17, 1992	1.13	1.13	1.13	1.13
536	NASDAQ	BOOM	Mon, Nov 16, 1992	1.13	1.16	1.13	1.16
535	NASDAQ	BOOM	Fri, Nov 13, 1992	1.13	1.19	1.13	1.19
534	NASDAQ	BOOM	Thu, Nov 12, 1992	1.19	1.19	1.19	1.19
533	NASDAQ	BOOM	Wed, Nov 11, 1992	1.06	1.19	1.06	1.19
532	NASDAQ	BOOM	Mon, Nov 9, 1992	1.06	1.06	1.06	1.06
531	NASDAQ	BOOM	Fri, Nov 6, 1992	1.06	1.06	1.06	1.06
530	NASDAQ	BOOM	Tue, Nov 3, 1992	1.06	1.06	1.06	1.06
529	NASDAQ	BOOM	Mon, Nov 2, 1992	1.06	1.06	1.06	1.06
528	NASDAQ	BOOM	Fri, Oct 30, 1992	1.19	1.19	1.19	1.19
527	NASDAQ	BOOM	Wed, Oct 28, 1992	1.06	1.06	1.06	1.06
526	NASDAQ	BOOM	Tue, Oct 27, 1992	1.06	1.06	1.06	1.06
525	NASDAQ	BOOM	Mon, Oct 26, 1992	1.19	1.19	1.16	1.16
524	NASDAQ	BOOM	Fri, Oct 23, 1992	1.19	1.31	1.06	1.31
523	NASDAQ	BOOM	Wed, Oct 21, 1992	1.13	1.25	1.13	1.25
522	NASDAQ	BOOM	Tue, Oct 20, 1992	1.06	1.06	1.06	1.06
521	NASDAQ	BOOM	Fri, Oct 16, 1992	1.06	1.06	1.06	1.06
520	NASDAQ	BOOM	Wed, Oct 14, 1992	1.06	1.13	1.06	1.06
519	NASDAQ	BOOM	Tue, Oct 13, 1992	1.06	1.06	1.06	1.06
518	NASDAQ	BOOM	Mon, Oct 5, 1992	1.06	1.06	1.06	1.06
517	NASDAQ	BOOM	Thu, Oct 1, 1992	1.25	1.25	1.19	1.19
516	NASDAQ	BOOM	Wed, Sep 30, 1992	1.31	1.31	1.25	1.25
515	NASDAQ	BOOM	Tue, Sep 29, 1992	1.25	1.38	1.25	1.25
514	NASDAQ	BOOM	Mon, Sep 28, 1992	1.25	1.25	1.25	1.25
513	NASDAQ	BOOM	Fri, Sep 25, 1992	1.38	1.38	1.38	1.38
512	NASDAQ	BOOM	Wed, Sep 23, 1992	1.31	1.31	1.28	1.28
511	NASDAQ	BOOM	Mon, Sep 21, 1992	1.38	1.38	1.31	1.38
510	NASDAQ	BOOM	Thu, Sep 17, 1992	1.44	1.44	1.44	1.44
509	NASDAQ	BOOM	Wed, Sep 16, 1992	1.44	1.44	1.34	1.38
508	NASDAQ	BOOM	Tue, Sep 15, 1992	1.44	1.44	1.44	1.44
507	NASDAQ	BOOM	Mon, Sep 14, 1992	1.56	1.56	1.44	1.50
506	NASDAQ	BOOM	Fri, Sep 11, 1992	1.50	1.56	1.50	1.56
505	NASDAQ	BOOM	Thu, Sep 10, 1992	1.06	1.44	1.06	1.38
504	NASDAQ	BOOM	Wed, Sep 9, 1992	1.13	1.25	1.06	1.06
503	NASDAQ	BOOM	Fri, Sep 4, 1992	1.16	1.25	1.06	1.13
502	NASDAQ	BOOM	Thu, Sep 3, 1992	1.06	1.06	1.06	1.06
501	NASDAQ	BOOM	Mon, Aug 31, 1992	1.19	1.19	1.06	1.19
500	NASDAQ	BOOM	Wed, Aug 26, 1992	1.06	1.25	1.06	1.19
499	NASDAQ	BOOM	Tue, Aug 25, 1992	0.88	1.06	0.88	1.06
498	NASDAQ	BOOM	Mon, Aug 24, 1992	1.00	1.06	1.00	1.06
497	NASDAQ	BOOM	Fri, Aug 21, 1992	1.25	1.25	0.88	0.88
496	NASDAQ	BOOM	Wed, Aug 19, 1992	1.25	1.25	1.25	1.25
495	NASDAQ	BOOM	Tue, Aug 18, 1992	1.28	1.31	1.25	1.25
494	NASDAQ	BOOM	Mon, Aug 17, 1992	1.25	1.25	1.25	1.25
493	NASDAQ	BOOM	Thu, Aug 13, 1992	1.25	1.31	1.25	1.31
492	NASDAQ	BOOM	Wed, Aug 12, 1992	1.25	1.25	1.25	1.25
491	NASDAQ	BOOM	Tue, Aug 11, 1992	1.31	1.31	1.25	1.25
490	NASDAQ	BOOM	Mon, Aug 10, 1992	1.31	1.31	1.31	1.31
489	NASDAQ	BOOM	Thu, Aug 6, 1992	1.38	1.38	1.38	1.38
488	NASDAQ	BOOM	Fri, Jul 31, 1992	1.38	1.38	1.38	1.38
487	NASDAQ	BOOM	Wed, Jul 29, 1992	1.38	1.38	1.38	1.38
486	NASDAQ	BOOM	Tue, Jul 28, 1992	1.50	1.50	1.50	1.50
485	NASDAQ	BOOM	Fri, Jul 24, 1992	1.44	1.44	1.31	1.44
484	NASDAQ	BOOM	Thu, Jul 23, 1992	1.38	1.50	1.38	1.50
483	NASDAQ	BOOM	Wed, Jul 22, 1992	1.44	1.44	1.31	1.31
482	NASDAQ	BOOM	Fri, Jul 17, 1992	1.25	1.25	1.25	1.25
481	NASDAQ	BOOM	Thu, Jul 16, 1992	1.44	1.44	1.44	1.44
480	NASDAQ	BOOM	Wed, Jul 15, 1992	1.19	1.19	1.19	1.19
479	NASDAQ	BOOM	Mon, Jul 13, 1992	1.25	1.25	1.25	1.25
478	NASDAQ	BOOM	Fri, Jul 10, 1992	1.31	1.31	1.19	1.25
477	NASDAQ	BOOM	Thu, Jul 2, 1992	1.38	1.38	1.38	1.38
476	NASDAQ	BOOM	Tue, Jun 30, 1992	1.44	1.44	1.44	1.44
475	NASDAQ	BOOM	Fri, Jun 26, 1992	1.38	1.38	1.38	1.38
474	NASDAQ	BOOM	Wed, Jun 24, 1992	1.56	1.56	1.38	1.38
473	NASDAQ	BOOM	Thu, Jun 18, 1992	1.38	1.38	1.38	1.38
472	NASDAQ	BOOM	Wed, Jun 17, 1992	1.38	1.38	1.38	1.38
471	NASDAQ	BOOM	Tue, Jun 16, 1992	1.50	1.50	1.50	1.50
470	NASDAQ	BOOM	Mon, Jun 15, 1992	1.50	1.50	1.50	1.50
469	NASDAQ	BOOM	Fri, Jun 12, 1992	1.44	1.44	1.44	1.44
468	NASDAQ	BOOM	Wed, Jun 10, 1992	1.44	1.44	1.44	1.44
467	NASDAQ	BOOM	Tue, Jun 9, 1992	1.50	1.50	1.50	1.50
466	NASDAQ	BOOM	Mon, Jun 8, 1992	1.56	1.56	1.56	1.56
465	NASDAQ	BOOM	Thu, Jun 4, 1992	1.50	1.50	1.50	1.50
464	NASDAQ	BOOM	Wed, Jun 3, 1992	1.38	1.38	1.38	1.38
463	NASDAQ	BOOM	Tue, Jun 2, 1992	1.38	1.38	1.38	1.38
462	NASDAQ	BOOM	Mon, Jun 1, 1992	1.38	1.38	1.38	1.38
461	NASDAQ	BOOM	Fri, May 29, 1992	1.38	1.38	1.38	1.38
460	NASDAQ	BOOM	Thu, May 28, 1992	1.25	1.25	1.25	1.25
459	NASDAQ	BOOM	Wed, May 27, 1992	1.44	1.44	1.44	1.44
458	NASDAQ	BOOM	Fri, May 22, 1992	1.44	1.44	1.44	1.44
457	NASDAQ	BOOM	Thu, May 21, 1992	1.38	1.38	1.38	1.38
456	NASDAQ	BOOM	Wed, May 20, 1992	1.38	1.38	1.38	1.38
455	NASDAQ	BOOM	Tue, May 19, 1992	1.44	1.44	1.44	1.44
454	NASDAQ	BOOM	Mon, May 18, 1992	1.44	1.44	1.44	1.44
453	NASDAQ	BOOM	Fri, May 15, 1992	1.31	1.31	1.31	1.31
452	NASDAQ	BOOM	Thu, May 14, 1992	1.38	1.38	1.38	1.38
451	NASDAQ	BOOM	Wed, May 13, 1992	1.25	1.25	1.25	1.25
450	NASDAQ	BOOM	Tue, May 12, 1992	1.44	1.44	1.44	1.44
449	NASDAQ	BOOM	Mon, May 11, 1992	1.44	1.44	1.44	1.44
448	NASDAQ	BOOM	Fri, May 8, 1992	1.63	1.63	1.63	1.63
447	NASDAQ	BOOM	Thu, May 7, 1992	1.63	1.63	1.63	1.63
446	NASDAQ	BOOM	Wed, May 6, 1992	1.63	1.63	1.63	1.63
445	NASDAQ	BOOM	Tue, May 5, 1992	1.56	1.56	1.56	1.56
444	NASDAQ	BOOM	Mon, May 4, 1992	1.56	1.56	1.56	1.56
443	NASDAQ	BOOM	Fri, May 1, 1992	1.63	1.63	1.63	1.63
442	NASDAQ	BOOM	Thu, Apr 30, 1992	1.81	1.81	1.81	1.81
441	NASDAQ	BOOM	Wed, Apr 29, 1992	1.81	1.81	1.81	1.81
440	NASDAQ	BOOM	Tue, Apr 28, 1992	1.81	1.81	1.81	1.81
439	NASDAQ	BOOM	Thu, Apr 23, 1992	1.81	1.81	1.81	1.81
438	NASDAQ	BOOM	Wed, Apr 22, 1992	1.81	1.81	1.81	1.81
437	NASDAQ	BOOM	Tue, Apr 21, 1992	1.81	1.81	1.81	1.81
436	NASDAQ	BOOM	Mon, Apr 20, 1992	1.88	1.88	1.88	1.88
435	NASDAQ	BOOM	Thu, Apr 16, 1992	1.81	1.81	1.81	1.81
434	NASDAQ	BOOM	Wed, Apr 15, 1992	1.81	1.81	1.81	1.81
433	NASDAQ	BOOM	Tue, Apr 14, 1992	1.81	1.81	1.81	1.81
432	NASDAQ	BOOM	Mon, Apr 13, 1992	1.75	1.75	1.75	1.75
431	NASDAQ	BOOM	Fri, Apr 10, 1992	1.81	1.81	1.81	1.81
430	NASDAQ	BOOM	Thu, Apr 9, 1992	1.81	1.81	1.81	1.81
429	NASDAQ	BOOM	Wed, Apr 8, 1992	1.81	1.81	1.81	1.81
428	NASDAQ	BOOM	Tue, Apr 7, 1992	1.81	1.81	1.81	1.81
427	NASDAQ	BOOM	Mon, Apr 6, 1992	2.00	2.00	2.00	2.00
426	NASDAQ	BOOM	Fri, Apr 3, 1992	2.25	2.25	2.25	2.25
425	NASDAQ	BOOM	Thu, Apr 2, 1992	2.31	2.31	2.31	2.31
424	NASDAQ	BOOM	Wed, Apr 1, 1992	2.31	2.31	2.31	2.31
423	NASDAQ	BOOM	Tue, Mar 31, 1992	2.31	2.31	2.31	2.31
422	NASDAQ	BOOM	Mon, Mar 30, 1992	2.31	2.31	2.31	2.31
421	NASDAQ	BOOM	Fri, Mar 27, 1992	2.25	2.25	2.25	2.25
420	NASDAQ	BOOM	Thu, Mar 26, 1992	2.25	2.25	2.25	2.25
419	NASDAQ	BOOM	Wed, Mar 25, 1992	2.25	2.25	2.25	2.25
418	NASDAQ	BOOM	Tue, Mar 24, 1992	2.19	2.19	2.19	2.19
417	NASDAQ	BOOM	Mon, Mar 23, 1992	2.13	2.13	2.13	2.13
416	NASDAQ	BOOM	Fri, Mar 20, 1992	2.13	2.13	2.13	2.13
415	NASDAQ	BOOM	Thu, Mar 19, 1992	2.19	2.19	2.19	2.19
414	NASDAQ	BOOM	Wed, Mar 18, 1992	2.19	2.19	2.19	2.19
413	NASDAQ	BOOM	Tue, Mar 17, 1992	2.06	2.06	2.06	2.06
412	NASDAQ	BOOM	Mon, Mar 16, 1992	2.06	2.06	2.06	2.06
411	NASDAQ	BOOM	Fri, Mar 13, 1992	2.06	2.06	2.06	2.06
410	NASDAQ	BOOM	Thu, Mar 12, 1992	2.06	2.06	2.06	2.06
409	NASDAQ	BOOM	Wed, Mar 11, 1992	2.06	2.06	2.06	2.06
408	NASDAQ	BOOM	Tue, Mar 10, 1992	2.06	2.06	2.06	2.06
407	NASDAQ	BOOM	Mon, Mar 9, 1992	2.06	2.06	2.06	2.06
406	NASDAQ	BOOM	Fri, Mar 6, 1992	1.81	1.81	1.81	1.81
405	NASDAQ	BOOM	Thu, Mar 5, 1992	2.13	2.13	2.13	2.13
404	NASDAQ	BOOM	Wed, Mar 4, 1992	2.06	2.06	2.06	2.06
403	NASDAQ	BOOM	Tue, Mar 3, 1992	2.25	2.25	2.25	2.25
402	NASDAQ	BOOM	Mon, Mar 2, 1992	2.25	2.25	2.25	2.25
401	NASDAQ	BOOM	Fri, Feb 28, 1992	2.25	2.25	2.25	2.25
400	NASDAQ	BOOM	Thu, Feb 27, 1992	2.38	2.38	2.38	2.38
399	NASDAQ	BOOM	Wed, Feb 26, 1992	2.38	2.38	2.38	2.38
398	NASDAQ	BOOM	Tue, Feb 25, 1992	2.38	2.38	2.38	2.38
397	NASDAQ	BOOM	Mon, Feb 24, 1992	2.38	2.38	2.38	2.38
396	NASDAQ	BOOM	Fri, Feb 21, 1992	2.38	2.38	2.38	2.38
395	NASDAQ	BOOM	Thu, Feb 20, 1992	2.38	2.38	2.38	2.38
394	NASDAQ	BOOM	Wed, Feb 19, 1992	2.44	2.44	2.44	2.44
393	NASDAQ	BOOM	Tue, Feb 18, 1992	2.69	2.69	2.69	2.69
392	NASDAQ	BOOM	Fri, Feb 14, 1992	2.56	2.56	2.56	2.56
391	NASDAQ	BOOM	Thu, Feb 13, 1992	2.44	2.44	2.44	2.44
390	NASDAQ	BOOM	Wed, Feb 12, 1992	2.44	2.44	2.44	2.44
389	NASDAQ	BOOM	Tue, Feb 11, 1992	2.44	2.44	2.44	2.44
388	NASDAQ	BOOM	Mon, Feb 10, 1992	2.44	2.44	2.44	2.44
387	NASDAQ	BOOM	Fri, Feb 7, 1992	2.44	2.44	2.44	2.44
386	NASDAQ	BOOM	Thu, Feb 6, 1992	2.44	2.44	2.44	2.44
385	NASDAQ	BOOM	Wed, Feb 5, 1992	2.38	2.38	2.38	2.38
384	NASDAQ	BOOM	Tue, Feb 4, 1992	2.44	2.44	2.44	2.44
383	NASDAQ	BOOM	Mon, Feb 3, 1992	2.38	2.38	2.38	2.38
382	NASDAQ	BOOM	Fri, Jan 31, 1992	2.38	2.38	2.38	2.38
381	NASDAQ	BOOM	Thu, Jan 30, 1992	2.44	2.44	2.44	2.44
380	NASDAQ	BOOM	Wed, Jan 29, 1992	2.38	2.38	2.38	2.38
379	NASDAQ	BOOM	Tue, Jan 28, 1992	2.38	2.38	2.38	2.38
378	NASDAQ	BOOM	Mon, Jan 27, 1992	2.44	2.44	2.44	2.44
377	NASDAQ	BOOM	Fri, Jan 24, 1992	2.44	2.44	2.44	2.44
376	NASDAQ	BOOM	Thu, Jan 23, 1992	2.38	2.38	2.38	2.38
375	NASDAQ	BOOM	Wed, Jan 22, 1992	2.38	2.38	2.38	2.38
374	NASDAQ	BOOM	Tue, Jan 21, 1992	2.38	2.38	2.38	2.38
373	NASDAQ	BOOM	Mon, Jan 20, 1992	2.38	2.38	2.38	2.38
372	NASDAQ	BOOM	Fri, Jan 17, 1992	2.38	2.38	2.38	2.38
371	NASDAQ	BOOM	Thu, Jan 16, 1992	2.31	2.31	2.31	2.31
370	NASDAQ	BOOM	Wed, Jan 15, 1992	2.44	2.44	2.44	2.44
369	NASDAQ	BOOM	Tue, Jan 14, 1992	2.44	2.44	2.44	2.44
368	NASDAQ	BOOM	Mon, Jan 13, 1992	2.44	2.44	2.44	2.44
367	NASDAQ	BOOM	Fri, Jan 10, 1992	2.44	2.44	2.44	2.44
366	NASDAQ	BOOM	Thu, Jan 9, 1992	2.44	2.44	2.44	2.44
365	NASDAQ	BOOM	Wed, Jan 8, 1992	2.44	2.44	2.44	2.44
364	NASDAQ	BOOM	Tue, Jan 7, 1992	2.44	2.44	2.44	2.44
363	NASDAQ	BOOM	Mon, Jan 6, 1992	2.44	2.44	2.44	2.44
362	NASDAQ	BOOM	Fri, Jan 3, 1992	2.38	2.38	2.38	2.38
361	NASDAQ	BOOM	Thu, Jan 2, 1992	2.06	2.06	2.06	2.06
360	NASDAQ	BOOM	Mon, Dec 30, 1991	2.00	2.00	2.00	2.00
359	NASDAQ	BOOM	Fri, Dec 27, 1991	2.00	2.00	2.00	2.00
358	NASDAQ	BOOM	Thu, Dec 26, 1991	2.00	2.00	2.00	2.00
357	NASDAQ	BOOM	Tue, Dec 24, 1991	2.06	2.06	2.06	2.06
356	NASDAQ	BOOM	Mon, Dec 23, 1991	2.06	2.06	2.06	2.06
355	NASDAQ	BOOM	Fri, Dec 20, 1991	2.06	2.06	2.06	2.06
354	NASDAQ	BOOM	Thu, Dec 19, 1991	2.06	2.06	2.06	2.06
353	NASDAQ	BOOM	Wed, Dec 18, 1991	2.13	2.13	2.13	2.13
352	NASDAQ	BOOM	Tue, Dec 17, 1991	1.94	1.94	1.94	1.94
351	NASDAQ	BOOM	Mon, Dec 16, 1991	1.94	1.94	1.94	1.94
350	NASDAQ	BOOM	Thu, Dec 12, 1991	1.94	1.94	1.94	1.94
349	NASDAQ	BOOM	Wed, Dec 11, 1991	1.81	1.81	1.81	1.81
348	NASDAQ	BOOM	Tue, Dec 10, 1991	1.88	1.88	1.88	1.88
347	NASDAQ	BOOM	Mon, Dec 9, 1991	1.88	1.88	1.88	1.88
346	NASDAQ	BOOM	Fri, Dec 6, 1991	1.88	1.88	1.88	1.88
345	NASDAQ	BOOM	Thu, Dec 5, 1991	1.88	1.88	1.88	1.88
344	NASDAQ	BOOM	Wed, Dec 4, 1991	1.81	1.81	1.81	1.81
343	NASDAQ	BOOM	Tue, Dec 3, 1991	1.81	1.81	1.81	1.81
342	NASDAQ	BOOM	Mon, Dec 2, 1991	1.81	1.81	1.81	1.81
341	NASDAQ	BOOM	Fri, Nov 29, 1991	1.81	1.81	1.81	1.81
340	NASDAQ	BOOM	Wed, Nov 27, 1991	1.81	1.81	1.81	1.81
339	NASDAQ	BOOM	Tue, Nov 26, 1991	1.81	1.81	1.81	1.81
338	NASDAQ	BOOM	Mon, Nov 25, 1991	1.81	1.81	1.81	1.81
337	NASDAQ	BOOM	Fri, Nov 22, 1991	1.81	1.81	1.81	1.81
336	NASDAQ	BOOM	Thu, Nov 21, 1991	1.81	1.81	1.81	1.81
335	NASDAQ	BOOM	Wed, Nov 20, 1991	1.75	1.75	1.75	1.75
334	NASDAQ	BOOM	Tue, Nov 19, 1991	1.88	1.88	1.88	1.88
333	NASDAQ	BOOM	Mon, Nov 18, 1991	2.00	2.00	2.00	2.00
332	NASDAQ	BOOM	Fri, Nov 15, 1991	2.00	2.00	2.00	2.00
331	NASDAQ	BOOM	Thu, Nov 14, 1991	2.00	2.00	2.00	2.00
330	NASDAQ	BOOM	Wed, Nov 13, 1991	2.00	2.00	2.00	2.00
329	NASDAQ	BOOM	Tue, Nov 12, 1991	2.00	2.00	2.00	2.00
328	NASDAQ	BOOM	Mon, Nov 11, 1991	2.13	2.13	2.13	2.13
327	NASDAQ	BOOM	Fri, Nov 8, 1991	2.00	2.00	2.00	2.00
326	NASDAQ	BOOM	Thu, Nov 7, 1991	2.00	2.00	2.00	2.00
325	NASDAQ	BOOM	Wed, Nov 6, 1991	2.06	2.06	2.06	2.06
324	NASDAQ	BOOM	Tue, Nov 5, 1991	2.00	2.00	2.00	2.00
323	NASDAQ	BOOM	Mon, Nov 4, 1991	2.00	2.00	2.00	2.00
322	NASDAQ	BOOM	Fri, Nov 1, 1991	1.94	1.94	1.94	1.94
321	NASDAQ	BOOM	Wed, Oct 30, 1991	1.94	1.94	1.94	1.94
320	NASDAQ	BOOM	Tue, Oct 29, 1991	1.94	1.94	1.94	1.94
319	NASDAQ	BOOM	Mon, Oct 28, 1991	1.94	1.94	1.94	1.94
318	NASDAQ	BOOM	Fri, Oct 25, 1991	1.94	1.94	1.94	1.94
317	NASDAQ	BOOM	Thu, Oct 24, 1991	1.94	1.94	1.94	1.94
316	NASDAQ	BOOM	Wed, Oct 23, 1991	2.13	2.13	2.13	2.13
315	NASDAQ	BOOM	Tue, Oct 22, 1991	2.25	2.25	2.25	2.25
314	NASDAQ	BOOM	Mon, Oct 21, 1991	1.88	1.88	1.88	1.88
313	NASDAQ	BOOM	Thu, Oct 17, 1991	1.81	1.81	1.81	1.81
312	NASDAQ	BOOM	Wed, Oct 16, 1991	1.81	1.81	1.81	1.81
311	NASDAQ	BOOM	Mon, Oct 14, 1991	1.81	1.81	1.81	1.81
310	NASDAQ	BOOM	Wed, Oct 9, 1991	1.75	1.75	1.75	1.75
309	NASDAQ	BOOM	Tue, Oct 8, 1991	1.75	1.75	1.75	1.75
308	NASDAQ	BOOM	Mon, Oct 7, 1991	1.75	1.75	1.75	1.75
307	NASDAQ	BOOM	Thu, Oct 3, 1991	1.88	1.88	1.88	1.88
306	NASDAQ	BOOM	Wed, Oct 2, 1991	1.88	1.88	1.88	1.88
305	NASDAQ	BOOM	Tue, Oct 1, 1991	1.75	1.75	1.75	1.75
304	NASDAQ	BOOM	Mon, Sep 30, 1991	1.75	1.75	1.75	1.75
303	NASDAQ	BOOM	Fri, Sep 27, 1991	1.75	1.75	1.75	1.75
302	NASDAQ	BOOM	Thu, Sep 26, 1991	1.69	1.69	1.69	1.69
301	NASDAQ	BOOM	Wed, Sep 25, 1991	1.69	1.69	1.69	1.69
300	NASDAQ	BOOM	Tue, Sep 24, 1991	1.69	1.69	1.69	1.69
299	NASDAQ	BOOM	Mon, Sep 23, 1991	1.69	1.69	1.69	1.69
298	NASDAQ	BOOM	Fri, Sep 20, 1991	1.69	1.69	1.69	1.69
297	NASDAQ	BOOM	Thu, Sep 19, 1991	1.69	1.69	1.69	1.69
296	NASDAQ	BOOM	Wed, Sep 18, 1991	1.69	1.69	1.69	1.69
295	NASDAQ	BOOM	Mon, Sep 16, 1991	1.69	1.69	1.69	1.69
294	NASDAQ	BOOM	Fri, Sep 13, 1991	1.69	1.69	1.69	1.69
293	NASDAQ	BOOM	Thu, Sep 12, 1991	1.69	1.69	1.69	1.69
292	NASDAQ	BOOM	Wed, Sep 11, 1991	1.69	1.69	1.69	1.69
291	NASDAQ	BOOM	Mon, Sep 9, 1991	1.63	1.63	1.63	1.63
290	NASDAQ	BOOM	Thu, Sep 5, 1991	1.63	1.63	1.63	1.63
289	NASDAQ	BOOM	Tue, Sep 3, 1991	1.63	1.63	1.63	1.63
288	NASDAQ	BOOM	Thu, Aug 29, 1991	1.63	1.63	1.63	1.63
287	NASDAQ	BOOM	Wed, Aug 28, 1991	1.63	1.63	1.63	1.63
286	NASDAQ	BOOM	Tue, Aug 27, 1991	1.63	1.63	1.63	1.63
285	NASDAQ	BOOM	Mon, Aug 26, 1991	1.63	1.63	1.63	1.63
284	NASDAQ	BOOM	Thu, Aug 22, 1991	1.63	1.63	1.63	1.63
283	NASDAQ	BOOM	Wed, Aug 21, 1991	1.63	1.63	1.63	1.63
282	NASDAQ	BOOM	Tue, Aug 20, 1991	1.63	1.63	1.63	1.63
281	NASDAQ	BOOM	Mon, Aug 19, 1991	1.56	1.56	1.56	1.56
280	NASDAQ	BOOM	Fri, Aug 16, 1991	1.69	1.69	1.69	1.69
279	NASDAQ	BOOM	Wed, Aug 14, 1991	1.69	1.69	1.69	1.69
278	NASDAQ	BOOM	Tue, Aug 13, 1991	1.69	1.69	1.69	1.69
277	NASDAQ	BOOM	Mon, Aug 12, 1991	1.69	1.69	1.69	1.69
276	NASDAQ	BOOM	Fri, Aug 9, 1991	1.69	1.69	1.69	1.69
275	NASDAQ	BOOM	Thu, Aug 8, 1991	1.38	1.38	1.38	1.38
274	NASDAQ	BOOM	Wed, Aug 7, 1991	1.38	1.38	1.38	1.38
273	NASDAQ	BOOM	Tue, Aug 6, 1991	1.38	1.38	1.38	1.38
272	NASDAQ	BOOM	Fri, Aug 2, 1991	1.31	1.31	1.31	1.31
271	NASDAQ	BOOM	Thu, Aug 1, 1991	1.31	1.31	1.31	1.31
270	NASDAQ	BOOM	Wed, Jul 31, 1991	1.31	1.31	1.31	1.31
269	NASDAQ	BOOM	Tue, Jul 30, 1991	1.56	1.56	1.56	1.56
268	NASDAQ	BOOM	Mon, Jul 29, 1991	1.56	1.56	1.56	1.56
267	NASDAQ	BOOM	Fri, Jul 26, 1991	1.81	1.81	1.81	1.81
266	NASDAQ	BOOM	Thu, Jul 25, 1991	1.81	1.81	1.81	1.81
265	NASDAQ	BOOM	Wed, Jul 24, 1991	1.81	1.81	1.81	1.81
264	NASDAQ	BOOM	Tue, Jul 23, 1991	1.81	1.81	1.81	1.81
263	NASDAQ	BOOM	Mon, Jul 22, 1991	1.81	1.81	1.81	1.81
262	NASDAQ	BOOM	Fri, Jul 19, 1991	1.94	1.94	1.94	1.94
261	NASDAQ	BOOM	Thu, Jul 18, 1991	1.94	1.94	1.94	1.94
260	NASDAQ	BOOM	Tue, Jul 16, 1991	1.94	1.94	1.94	1.94
259	NASDAQ	BOOM	Mon, Jul 15, 1991	1.94	1.94	1.94	1.94
258	NASDAQ	BOOM	Thu, Jul 11, 1991	1.94	1.94	1.94	1.94
257	NASDAQ	BOOM	Wed, Jul 10, 1991	2.00	2.00	2.00	2.00
256	NASDAQ	BOOM	Tue, Jul 9, 1991	2.00	2.00	2.00	2.00
255	NASDAQ	BOOM	Fri, Jul 5, 1991	2.00	2.00	2.00	2.00
254	NASDAQ	BOOM	Tue, Jul 2, 1991	2.00	2.00	2.00	2.00
253	NASDAQ	BOOM	Mon, Jul 1, 1991	2.00	2.00	2.00	2.00
252	NASDAQ	BOOM	Fri, Jun 28, 1991	2.00	2.00	2.00	2.00
251	NASDAQ	BOOM	Thu, Jun 27, 1991	2.00	2.00	2.00	2.00
250	NASDAQ	BOOM	Wed, Jun 26, 1991	2.00	2.00	2.00	2.00
249	NASDAQ	BOOM	Tue, Jun 25, 1991	2.00	2.00	2.00	2.00
248	NASDAQ	BOOM	Mon, Jun 24, 1991	2.00	2.00	2.00	2.00
247	NASDAQ	BOOM	Fri, Jun 21, 1991	2.00	2.00	2.00	2.00
246	NASDAQ	BOOM	Wed, Jun 19, 1991	2.00	2.00	2.00	2.00
245	NASDAQ	BOOM	Tue, Jun 18, 1991	2.00	2.00	2.00	2.00
244	NASDAQ	BOOM	Mon, Jun 17, 1991	2.00	2.00	2.00	2.00
243	NASDAQ	BOOM	Fri, Jun 14, 1991	2.00	2.00	2.00	2.00
242	NASDAQ	BOOM	Thu, Jun 13, 1991	2.00	2.00	2.00	2.00
241	NASDAQ	BOOM	Wed, Jun 12, 1991	2.13	2.13	2.13	2.13
240	NASDAQ	BOOM	Tue, Jun 11, 1991	2.25	2.25	2.25	2.25
239	NASDAQ	BOOM	Fri, Jun 7, 1991	2.25	2.25	2.25	2.25
238	NASDAQ	BOOM	Thu, Jun 6, 1991	2.25	2.25	2.25	2.25
237	NASDAQ	BOOM	Wed, Jun 5, 1991	2.25	2.25	2.25	2.25
236	NASDAQ	BOOM	Tue, Jun 4, 1991	2.25	2.25	2.25	2.25
235	NASDAQ	BOOM	Mon, Jun 3, 1991	2.38	2.38	2.38	2.38
234	NASDAQ	BOOM	Fri, May 31, 1991	2.38	2.38	2.38	2.38
233	NASDAQ	BOOM	Thu, May 30, 1991	2.38	2.38	2.38	2.38
232	NASDAQ	BOOM	Wed, May 29, 1991	2.38	2.38	2.38	2.38
231	NASDAQ	BOOM	Tue, May 28, 1991	2.38	2.38	2.38	2.38
230	NASDAQ	BOOM	Fri, May 24, 1991	2.38	2.38	2.38	2.38
229	NASDAQ	BOOM	Thu, May 23, 1991	2.38	2.38	2.38	2.38
228	NASDAQ	BOOM	Wed, May 22, 1991	2.38	2.38	2.38	2.38
227	NASDAQ	BOOM	Tue, May 21, 1991	2.38	2.38	2.38	2.38
226	NASDAQ	BOOM	Mon, May 20, 1991	2.25	2.25	2.25	2.25
225	NASDAQ	BOOM	Fri, May 17, 1991	2.13	2.13	2.13	2.13
224	NASDAQ	BOOM	Thu, May 16, 1991	2.13	2.13	2.13	2.13
223	NASDAQ	BOOM	Wed, May 15, 1991	2.13	2.13	2.13	2.13
222	NASDAQ	BOOM	Tue, May 14, 1991	2.13	2.13	2.13	2.13
221	NASDAQ	BOOM	Mon, May 13, 1991	2.13	2.13	2.13	2.13
220	NASDAQ	BOOM	Fri, May 10, 1991	2.13	2.13	2.13	2.13
219	NASDAQ	BOOM	Thu, May 9, 1991	2.19	2.19	2.19	2.19
218	NASDAQ	BOOM	Wed, May 8, 1991	2.13	2.13	2.13	2.13
217	NASDAQ	BOOM	Tue, May 7, 1991	2.06	2.06	2.06	2.06
216	NASDAQ	BOOM	Mon, May 6, 1991	1.94	1.94	1.94	1.94
215	NASDAQ	BOOM	Thu, May 2, 1991	1.94	1.94	1.94	1.94
214	NASDAQ	BOOM	Wed, May 1, 1991	1.94	1.94	1.94	1.94
213	NASDAQ	BOOM	Tue, Apr 30, 1991	1.94	1.94	1.94	1.94
212	NASDAQ	BOOM	Mon, Apr 29, 1991	1.88	1.88	1.88	1.88
211	NASDAQ	BOOM	Thu, Apr 25, 1991	1.94	1.94	1.94	1.94
210	NASDAQ	BOOM	Tue, Apr 23, 1991	2.00	2.00	2.00	2.00
209	NASDAQ	BOOM	Mon, Apr 22, 1991	2.00	2.00	2.00	2.00
208	NASDAQ	BOOM	Fri, Apr 19, 1991	2.06	2.06	2.06	2.06
207	NASDAQ	BOOM	Thu, Apr 18, 1991	2.06	2.06	2.06	2.06
206	NASDAQ	BOOM	Wed, Apr 17, 1991	2.06	2.06	2.06	2.06
205	NASDAQ	BOOM	Tue, Apr 16, 1991	2.06	2.06	2.06	2.06
204	NASDAQ	BOOM	Fri, Apr 12, 1991	2.06	2.06	2.06	2.06
203	NASDAQ	BOOM	Thu, Apr 11, 1991	2.13	2.13	2.13	2.13
202	NASDAQ	BOOM	Wed, Apr 10, 1991	2.13	2.13	2.13	2.13
201	NASDAQ	BOOM	Tue, Apr 9, 1991	2.06	2.06	2.06	2.06
200	NASDAQ	BOOM	Mon, Apr 8, 1991	2.06	2.06	2.06	2.06
199	NASDAQ	BOOM	Fri, Apr 5, 1991	2.06	2.06	2.06	2.06
198	NASDAQ	BOOM	Thu, Apr 4, 1991	2.13	2.13	2.13	2.13
197	NASDAQ	BOOM	Wed, Apr 3, 1991	2.06	2.06	2.06	2.06
196	NASDAQ	BOOM	Tue, Apr 2, 1991	2.00	2.00	2.00	2.00
195	NASDAQ	BOOM	Mon, Apr 1, 1991	2.00	2.00	2.00	2.00
194	NASDAQ	BOOM	Thu, Mar 28, 1991	2.06	2.06	2.06	2.06
193	NASDAQ	BOOM	Tue, Mar 26, 1991	2.06	2.06	2.06	2.06
192	NASDAQ	BOOM	Mon, Mar 25, 1991	2.06	2.06	2.06	2.06
191	NASDAQ	BOOM	Fri, Mar 22, 1991	2.06	2.06	2.06	2.06
190	NASDAQ	BOOM	Thu, Mar 21, 1991	2.06	2.06	2.06	2.06
189	NASDAQ	BOOM	Wed, Mar 20, 1991	2.00	2.00	2.00	2.00
188	NASDAQ	BOOM	Tue, Mar 19, 1991	2.00	2.00	2.00	2.00
187	NASDAQ	BOOM	Mon, Mar 18, 1991	2.00	2.00	2.00	2.00
186	NASDAQ	BOOM	Fri, Mar 15, 1991	2.00	2.00	2.00	2.00
185	NASDAQ	BOOM	Thu, Mar 14, 1991	2.06	2.06	2.06	2.06
184	NASDAQ	BOOM	Wed, Mar 13, 1991	2.06	2.06	2.06	2.06
183	NASDAQ	BOOM	Mon, Mar 11, 1991	1.94	1.94	1.94	1.94
182	NASDAQ	BOOM	Fri, Mar 8, 1991	1.88	1.88	1.88	1.88
181	NASDAQ	BOOM	Thu, Mar 7, 1991	1.88	1.88	1.88	1.88
180	NASDAQ	BOOM	Wed, Mar 6, 1991	1.81	1.81	1.81	1.81
179	NASDAQ	BOOM	Tue, Mar 5, 1991	1.81	1.81	1.81	1.81
178	NASDAQ	BOOM	Mon, Mar 4, 1991	1.81	1.81	1.81	1.81
177	NASDAQ	BOOM	Fri, Mar 1, 1991	1.81	1.81	1.81	1.81
176	NASDAQ	BOOM	Thu, Feb 28, 1991	1.66	1.66	1.66	1.66
175	NASDAQ	BOOM	Wed, Feb 27, 1991	1.63	1.63	1.63	1.63
174	NASDAQ	BOOM	Tue, Feb 26, 1991	1.69	1.69	1.69	1.69
173	NASDAQ	BOOM	Mon, Feb 25, 1991	1.69	1.69	1.69	1.69
172	NASDAQ	BOOM	Fri, Feb 22, 1991	1.69	1.69	1.69	1.69
171	NASDAQ	BOOM	Thu, Feb 21, 1991	1.69	1.69	1.69	1.69
170	NASDAQ	BOOM	Wed, Feb 20, 1991	1.69	1.69	1.69	1.69
169	NASDAQ	BOOM	Tue, Feb 19, 1991	1.66	1.66	1.66	1.66
168	NASDAQ	BOOM	Fri, Feb 15, 1991	1.63	1.63	1.63	1.63
167	NASDAQ	BOOM	Thu, Feb 14, 1991	1.56	1.56	1.56	1.56
166	NASDAQ	BOOM	Wed, Feb 13, 1991	1.50	1.50	1.50	1.50
165	NASDAQ	BOOM	Tue, Feb 12, 1991	1.56	1.56	1.56	1.56
164	NASDAQ	BOOM	Mon, Feb 11, 1991	1.56	1.56	1.56	1.56
163	NASDAQ	BOOM	Fri, Feb 8, 1991	1.56	1.56	1.56	1.56
162	NASDAQ	BOOM	Thu, Feb 7, 1991	1.63	1.63	1.63	1.63
161	NASDAQ	BOOM	Wed, Feb 6, 1991	1.69	1.69	1.69	1.69
160	NASDAQ	BOOM	Tue, Feb 5, 1991	1.69	1.69	1.69	1.69
159	NASDAQ	BOOM	Mon, Feb 4, 1991	1.44	1.44	1.44	1.44
158	NASDAQ	BOOM	Fri, Feb 1, 1991	1.19	1.19	1.19	1.19
157	NASDAQ	BOOM	Thu, Jan 31, 1991	1.19	1.19	1.19	1.19
156	NASDAQ	BOOM	Tue, Jan 29, 1991	1.09	1.09	1.09	1.09
155	NASDAQ	BOOM	Thu, Jan 24, 1991	1.13	1.13	1.13	1.13
154	NASDAQ	BOOM	Wed, Jan 23, 1991	1.13	1.13	1.13	1.13
153	NASDAQ	BOOM	Tue, Jan 22, 1991	1.13	1.13	1.13	1.13
152	NASDAQ	BOOM	Thu, Jan 17, 1991	1.06	1.06	1.06	1.06
151	NASDAQ	BOOM	Wed, Jan 16, 1991	1.06	1.06	1.06	1.06
150	NASDAQ	BOOM	Tue, Jan 15, 1991	1.06	1.06	1.06	1.06
149	NASDAQ	BOOM	Fri, Jan 11, 1991	1.09	1.09	1.09	1.09
148	NASDAQ	BOOM	Wed, Jan 9, 1991	1.06	1.06	1.06	1.06
147	NASDAQ	BOOM	Tue, Jan 8, 1991	1.06	1.06	1.06	1.06
146	NASDAQ	BOOM	Wed, Jan 2, 1991	1.06	1.06	1.06	1.06
145	NASDAQ	BOOM	Mon, Dec 31, 1990	1.03	1.03	1.03	1.03
144	NASDAQ	BOOM	Fri, Dec 28, 1990	1.03	1.03	1.03	1.03
143	NASDAQ	BOOM	Thu, Dec 27, 1990	1.03	1.03	1.03	1.03
142	NASDAQ	BOOM	Wed, Dec 26, 1990	1.03	1.03	1.03	1.03
141	NASDAQ	BOOM	Fri, Dec 21, 1990	1.03	1.03	1.03	1.03
140	NASDAQ	BOOM	Thu, Dec 20, 1990	1.03	1.03	1.03	1.03
139	NASDAQ	BOOM	Wed, Dec 19, 1990	1.03	1.03	1.03	1.03
138	NASDAQ	BOOM	Tue, Dec 18, 1990	1.00	1.00	1.00	1.00
137	NASDAQ	BOOM	Mon, Dec 17, 1990	1.03	1.03	1.03	1.03
136	NASDAQ	BOOM	Fri, Dec 14, 1990	1.03	1.03	1.03	1.03
135	NASDAQ	BOOM	Thu, Dec 13, 1990	1.00	1.00	1.00	1.00
134	NASDAQ	BOOM	Wed, Dec 12, 1990	1.00	1.00	1.00	1.00
133	NASDAQ	BOOM	Tue, Dec 11, 1990	1.00	1.00	1.00	1.00
132	NASDAQ	BOOM	Mon, Dec 10, 1990	1.00	1.00	1.00	1.00
131	NASDAQ	BOOM	Fri, Dec 7, 1990	0.88	0.88	0.88	0.88
130	NASDAQ	BOOM	Thu, Dec 6, 1990	0.88	0.88	0.88	0.88
129	NASDAQ	BOOM	Wed, Dec 5, 1990	0.88	0.88	0.88	0.88
128	NASDAQ	BOOM	Tue, Dec 4, 1990	0.88	0.88	0.88	0.88
127	NASDAQ	BOOM	Mon, Dec 3, 1990	0.81	0.81	0.81	0.81
126	NASDAQ	BOOM	Fri, Nov 30, 1990	0.88	0.88	0.88	0.88
125	NASDAQ	BOOM	Thu, Nov 29, 1990	0.88	0.88	0.88	0.88
124	NASDAQ	BOOM	Tue, Nov 27, 1990	0.88	0.88	0.88	0.88
123	NASDAQ	BOOM	Mon, Nov 26, 1990	0.88	0.88	0.88	0.88
122	NASDAQ	BOOM	Fri, Nov 16, 1990	0.88	0.88	0.88	0.88
121	NASDAQ	BOOM	Thu, Nov 15, 1990	0.88	0.88	0.88	0.88
120	NASDAQ	BOOM	Wed, Nov 14, 1990	0.88	0.88	0.88	0.88
119	NASDAQ	BOOM	Mon, Nov 12, 1990	0.94	0.94	0.94	0.94
118	NASDAQ	BOOM	Fri, Nov 9, 1990	0.94	0.94	0.94	0.94
117	NASDAQ	BOOM	Thu, Nov 8, 1990	0.94	0.94	0.94	0.94
116	NASDAQ	BOOM	Wed, Nov 7, 1990	0.94	0.94	0.94	0.94
115	NASDAQ	BOOM	Tue, Nov 6, 1990	0.94	0.94	0.94	0.94
114	NASDAQ	BOOM	Mon, Nov 5, 1990	1.06	1.06	1.06	1.06
113	NASDAQ	BOOM	Thu, Nov 1, 1990	1.06	1.06	1.06	1.06
112	NASDAQ	BOOM	Wed, Oct 31, 1990	1.06	1.06	1.06	1.06
111	NASDAQ	BOOM	Tue, Oct 30, 1990	1.13	1.13	1.13	1.13
110	NASDAQ	BOOM	Fri, Oct 26, 1990	1.19	1.19	1.19	1.19
109	NASDAQ	BOOM	Thu, Oct 25, 1990	1.13	1.13	1.13	1.13
108	NASDAQ	BOOM	Wed, Oct 24, 1990	1.06	1.06	1.06	1.06
107	NASDAQ	BOOM	Mon, Oct 22, 1990	1.13	1.13	1.13	1.13
106	NASDAQ	BOOM	Fri, Oct 19, 1990	1.19	1.19	1.19	1.19
105	NASDAQ	BOOM	Thu, Oct 18, 1990	1.06	1.06	1.06	1.06
104	NASDAQ	BOOM	Wed, Oct 17, 1990	1.13	1.13	1.13	1.13
103	NASDAQ	BOOM	Tue, Oct 16, 1990	1.13	1.13	1.13	1.13
102	NASDAQ	BOOM	Mon, Oct 15, 1990	1.13	1.13	1.13	1.13
101	NASDAQ	BOOM	Fri, Oct 12, 1990	1.06	1.06	1.06	1.06
100	NASDAQ	BOOM	Thu, Oct 11, 1990	1.06	1.06	1.06	1.06
99	NASDAQ	BOOM	Wed, Oct 10, 1990	1.13	1.13	1.13	1.13
98	NASDAQ	BOOM	Tue, Oct 9, 1990	1.19	1.19	1.19	1.19
97	NASDAQ	BOOM	Mon, Oct 8, 1990	1.38	1.38	1.38	1.38
96	NASDAQ	BOOM	Fri, Oct 5, 1990	1.44	1.44	1.44	1.44
95	NASDAQ	BOOM	Thu, Oct 4, 1990	1.44	1.44	1.44	1.44
94	NASDAQ	BOOM	Wed, Oct 3, 1990	1.44	1.44	1.44	1.44
93	NASDAQ	BOOM	Tue, Oct 2, 1990	1.44	1.44	1.44	1.44
92	NASDAQ	BOOM	Mon, Oct 1, 1990	1.44	1.44	1.44	1.44
91	NASDAQ	BOOM	Fri, Sep 28, 1990	1.44	1.44	1.44	1.44
90	NASDAQ	BOOM	Thu, Sep 27, 1990	1.44	1.44	1.44	1.44
89	NASDAQ	BOOM	Wed, Sep 26, 1990	1.44	1.44	1.44	1.44
88	NASDAQ	BOOM	Tue, Sep 25, 1990	1.50	1.50	1.50	1.50
87	NASDAQ	BOOM	Mon, Sep 24, 1990	1.63	1.63	1.63	1.63
86	NASDAQ	BOOM	Fri, Sep 21, 1990	1.75	1.75	1.75	1.75
85	NASDAQ	BOOM	Thu, Sep 20, 1990	2.00	2.00	2.00	2.00
84	NASDAQ	BOOM	Wed, Sep 19, 1990	2.13	2.13	2.13	2.13
83	NASDAQ	BOOM	Tue, Sep 18, 1990	2.13	2.13	2.13	2.13
82	NASDAQ	BOOM	Mon, Sep 17, 1990	2.25	2.25	2.25	2.25
81	NASDAQ	BOOM	Fri, Sep 14, 1990	2.38	2.38	2.38	2.38
80	NASDAQ	BOOM	Thu, Sep 13, 1990	2.38	2.38	2.38	2.38
79	NASDAQ	BOOM	Wed, Sep 12, 1990	2.38	2.38	2.38	2.38
78	NASDAQ	BOOM	Tue, Sep 11, 1990	2.38	2.38	2.38	2.38
77	NASDAQ	BOOM	Mon, Sep 10, 1990	2.38	2.38	2.38	2.38
76	NASDAQ	BOOM	Fri, Sep 7, 1990	2.31	2.31	2.31	2.31
75	NASDAQ	BOOM	Thu, Sep 6, 1990	2.31	2.31	2.31	2.31
74	NASDAQ	BOOM	Wed, Sep 5, 1990	2.31	2.31	2.31	2.31
73	NASDAQ	BOOM	Tue, Sep 4, 1990	2.44	2.44	2.44	2.44
72	NASDAQ	BOOM	Fri, Aug 31, 1990	2.44	2.44	2.44	2.44
71	NASDAQ	BOOM	Wed, Aug 29, 1990	2.44	2.44	2.44	2.44
70	NASDAQ	BOOM	Mon, Aug 27, 1990	2.44	2.44	2.44	2.44
69	NASDAQ	BOOM	Fri, Aug 24, 1990	2.50	2.50	2.50	2.50
68	NASDAQ	BOOM	Thu, Aug 23, 1990	2.50	2.50	2.50	2.50
67	NASDAQ	BOOM	Wed, Aug 22, 1990	2.50	2.50	2.50	2.50
66	NASDAQ	BOOM	Tue, Aug 21, 1990	2.58	2.58	2.58	2.58
65	NASDAQ	BOOM	Mon, Aug 20, 1990	2.58	2.58	2.58	2.58
64	NASDAQ	BOOM	Fri, Aug 17, 1990	2.58	2.58	2.58	2.58
63	NASDAQ	BOOM	Thu, Aug 16, 1990	2.58	2.58	2.58	2.58
62	NASDAQ	BOOM	Wed, Aug 15, 1990	2.50	2.50	2.50	2.50
61	NASDAQ	BOOM	Tue, Aug 14, 1990	2.50	2.50	2.50	2.50
60	NASDAQ	BOOM	Mon, Aug 13, 1990	2.50	2.50	2.50	2.50
59	NASDAQ	BOOM	Fri, Aug 10, 1990	2.50	2.50	2.50	2.50
58	NASDAQ	BOOM	Thu, Aug 9, 1990	2.58	2.58	2.58	2.58
57	NASDAQ	BOOM	Wed, Aug 8, 1990	2.58	2.58	2.58	2.58
56	NASDAQ	BOOM	Tue, Aug 7, 1990	2.50	2.50	2.50	2.50
55	NASDAQ	BOOM	Mon, Aug 6, 1990	2.42	2.42	2.42	2.42
54	NASDAQ	BOOM	Fri, Aug 3, 1990	2.66	2.66	2.66	2.66
53	NASDAQ	BOOM	Thu, Aug 2, 1990	2.66	2.66	2.66	2.66
52	NASDAQ	BOOM	Wed, Aug 1, 1990	2.73	2.73	2.73	2.73
51	NASDAQ	BOOM	Tue, Jul 31, 1990	2.66	2.66	2.66	2.66
50	NASDAQ	BOOM	Mon, Jul 30, 1990	2.58	2.58	2.58	2.58
49	NASDAQ	BOOM	Fri, Jul 27, 1990	2.58	2.58	2.58	2.58
48	NASDAQ	BOOM	Thu, Jul 26, 1990	2.66	2.66	2.66	2.66
47	NASDAQ	BOOM	Wed, Jul 25, 1990	2.73	2.73	2.73	2.73
46	NASDAQ	BOOM	Tue, Jul 24, 1990	2.73	2.73	2.73	2.73
45	NASDAQ	BOOM	Mon, Jul 23, 1990	2.89	2.89	2.89	2.89
44	NASDAQ	BOOM	Fri, Jul 20, 1990	2.89	2.89	2.89	2.89
43	NASDAQ	BOOM	Thu, Jul 19, 1990	2.89	2.89	2.89	2.89
42	NASDAQ	BOOM	Wed, Jul 18, 1990	3.13	3.13	3.13	3.13
41	NASDAQ	BOOM	Tue, Jul 17, 1990	3.13	3.13	3.13	3.13
40	NASDAQ	BOOM	Mon, Jul 16, 1990	3.05	3.05	3.05	3.05
39	NASDAQ	BOOM	Fri, Jul 13, 1990	3.05	3.05	3.05	3.05
38	NASDAQ	BOOM	Thu, Jul 12, 1990	3.05	3.05	3.05	3.05
37	NASDAQ	BOOM	Wed, Jul 11, 1990	3.13	3.13	3.13	3.13
36	NASDAQ	BOOM	Tue, Jul 10, 1990	3.05	3.05	3.05	3.05
35	NASDAQ	BOOM	Mon, Jul 9, 1990	3.13	3.13	3.13	3.13
34	NASDAQ	BOOM	Fri, Jul 6, 1990	3.13	3.13	3.13	3.13
33	NASDAQ	BOOM	Thu, Jul 5, 1990	3.13	3.13	3.13	3.13
32	NASDAQ	BOOM	Tue, Jul 3, 1990	3.13	3.13	3.13	3.13
31	NASDAQ	BOOM	Mon, Jul 2, 1990	3.13	3.13	3.13	3.13
30	NASDAQ	BOOM	Fri, Jun 29, 1990	3.13	3.13	3.13	3.13
29	NASDAQ	BOOM	Thu, Jun 28, 1990	3.05	3.05	3.05	3.05
28	NASDAQ	BOOM	Wed, Jun 27, 1990	3.05	3.05	3.05	3.05
27	NASDAQ	BOOM	Tue, Jun 26, 1990	3.05	3.05	3.05	3.05
26	NASDAQ	BOOM	Mon, Jun 25, 1990	3.05	3.05	3.05	3.05
25	NASDAQ	BOOM	Fri, Jun 22, 1990	3.05	3.05	3.05	3.05
24	NASDAQ	BOOM	Thu, Jun 21, 1990	2.89	2.89	2.89	2.89
23	NASDAQ	BOOM	Wed, Jun 20, 1990	2.97	2.97	2.97	2.97
22	NASDAQ	BOOM	Tue, Jun 19, 1990	3.05	3.05	3.05	3.05
21	NASDAQ	BOOM	Mon, Jun 18, 1990	3.13	3.13	3.13	3.13
20	NASDAQ	BOOM	Fri, Jun 15, 1990	3.05	3.05	3.05	3.05
19	NASDAQ	BOOM	Thu, Jun 14, 1990	2.97	2.97	2.97	2.97
18	NASDAQ	BOOM	Wed, Jun 13, 1990	2.97	2.97	2.97	2.97
17	NASDAQ	BOOM	Tue, Jun 12, 1990	2.97	2.97	2.97	2.97
16	NASDAQ	BOOM	Mon, Jun 11, 1990	2.97	2.97	2.97	2.97
15	NASDAQ	BOOM	Fri, Jun 8, 1990	2.97	2.97	2.97	2.97
14	NASDAQ	BOOM	Thu, Jun 7, 1990	2.97	2.97	2.97	2.97
13	NASDAQ	BOOM	Wed, Jun 6, 1990	2.89	2.89	2.89	2.89
12	NASDAQ	BOOM	Tue, Jun 5, 1990	2.66	2.66	2.66	2.66
11	NASDAQ	BOOM	Mon, Jun 4, 1990	2.81	2.81	2.81	2.81
10	NASDAQ	BOOM	Fri, Jun 1, 1990	2.81	2.81	2.81	2.81
9	NASDAQ	BOOM	Thu, May 31, 1990	2.58	2.58	2.58	2.58
8	NASDAQ	BOOM	Wed, May 30, 1990	2.50	2.50	2.50	2.50
7	NASDAQ	BOOM	Tue, May 29, 1990	2.34	2.34	2.34	2.34
6	NASDAQ	BOOM	Fri, May 25, 1990	2.50	2.50	2.50	2.50
5	NASDAQ	BOOM	Thu, May 24, 1990	2.50	2.50	2.50	2.50
4	NASDAQ	BOOM	Wed, May 23, 1990	2.50	2.50	2.50	2.50
3	NASDAQ	BOOM	Tue, May 22, 1990	2.50	2.50	2.50	2.50
2	NASDAQ	BOOM	Mon, May 21, 1990	2.03	2.03	2.03	2.03
1	NASDAQ	BOOM	Fri, May 18, 1990	1.95	1.95	1.95	1.95
#	Exchange	Symbol	Date	Open	High	Low	Close

DMC Global Inc NASDAQ:BOOM 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