Xtrackers California Municipal Bonds ETF NASDAQ:CA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CA	Fri, Apr 19, 2024	24.89	24.89	24.84	24.84
7999	NASDAQ	CA	Thu, Apr 18, 2024	24.91	24.96	24.91	24.96
7998	NASDAQ	CA	Wed, Apr 17, 2024	24.92	24.92	24.92	24.92
7997	NASDAQ	CA	Tue, Apr 16, 2024	24.89	24.89	24.89	24.89
7996	NASDAQ	CA	Mon, Apr 15, 2024	24.90	24.90	24.90	24.90
7995	NASDAQ	CA	Fri, Apr 12, 2024	24.91	24.91	24.91	24.91
7994	NASDAQ	CA	Thu, Apr 11, 2024	24.86	24.86	24.86	24.86
7993	NASDAQ	CA	Wed, Apr 10, 2024	24.86	24.86	24.85	24.85
7992	NASDAQ	CA	Tue, Apr 9, 2024	24.98	24.98	24.96	24.96
7991	NASDAQ	CA	Mon, Apr 8, 2024	24.98	24.98	24.98	24.98
7990	NASDAQ	CA	Fri, Apr 5, 2024	24.90	24.90	24.90	24.90
7989	NASDAQ	CA	Thu, Apr 4, 2024	24.99	25.05	24.99	25.05
7988	NASDAQ	CA	Wed, Apr 3, 2024	24.92	24.92	24.92	24.92
7987	NASDAQ	CA	Tue, Apr 2, 2024	25.00	25.00	25.00	25.00
7986	NASDAQ	CA	Mon, Apr 1, 2024	25.07	25.07	25.07	25.07
7985	NASDAQ	CA	Thu, Mar 28, 2024	25.23	25.23	25.23	25.23
7984	NASDAQ	CA	Wed, Mar 27, 2024	25.21	25.21	25.21	25.21
7983	NASDAQ	CA	Tue, Mar 26, 2024	25.23	25.23	25.20	25.20
7982	NASDAQ	CA	Mon, Mar 25, 2024	25.61	25.61	25.23	25.23
7981	NASDAQ	CA	Fri, Mar 22, 2024	25.30	25.30	25.27	25.27
7980	NASDAQ	CA	Thu, Mar 21, 2024	25.24	25.24	25.24	25.24
7979	NASDAQ	CA	Wed, Mar 20, 2024	25.28	26.77	25.25	25.25
7978	NASDAQ	CA	Tue, Mar 19, 2024	25.31	25.31	25.28	25.28
7977	NASDAQ	CA	Mon, Mar 18, 2024	25.29	25.29	25.27	25.27
7976	NASDAQ	CA	Fri, Mar 15, 2024	25.24	25.27	25.24	25.27
7975	NASDAQ	CA	Thu, Mar 14, 2024	25.28	25.28	25.28	25.28
7974	NASDAQ	CA	Wed, Mar 13, 2024	25.36	25.36	25.34	25.34
7973	NASDAQ	CA	Tue, Mar 12, 2024	25.33	25.33	25.33	25.33
7972	NASDAQ	CA	Mon, Mar 11, 2024	25.35	25.35	25.35	25.35
7971	NASDAQ	CA	Fri, Mar 8, 2024	25.35	25.35	25.35	25.35
7970	NASDAQ	CA	Thu, Mar 7, 2024	25.33	25.33	25.33	25.33
7969	NASDAQ	CA	Wed, Mar 6, 2024	25.33	25.33	25.31	25.31
7968	NASDAQ	CA	Tue, Mar 5, 2024	25.31	25.31	25.30	25.30
7967	NASDAQ	CA	Mon, Mar 4, 2024	25.15	25.28	25.15	25.28
7966	NASDAQ	CA	Fri, Mar 1, 2024	25.31	25.31	25.28	25.28
7965	NASDAQ	CA	Thu, Feb 29, 2024	25.34	25.34	25.31	25.31
7964	NASDAQ	CA	Wed, Feb 28, 2024	25.28	25.34	25.28	25.31
7963	NASDAQ	CA	Tue, Feb 27, 2024	25.26	25.26	25.25	25.25
7962	NASDAQ	CA	Mon, Feb 26, 2024	25.32	25.33	25.30	25.30
7961	NASDAQ	CA	Fri, Feb 23, 2024	25.30	25.30	25.30	25.30
7960	NASDAQ	CA	Thu, Feb 22, 2024	25.26	25.26	25.26	25.26
7959	NASDAQ	CA	Wed, Feb 21, 2024	25.27	25.27	25.27	25.27
7958	NASDAQ	CA	Tue, Feb 20, 2024	25.28	25.28	25.27	25.27
7957	NASDAQ	CA	Fri, Feb 16, 2024	25.23	25.26	25.23	25.24
7956	NASDAQ	CA	Thu, Feb 15, 2024	25.26	25.26	25.26	25.26
7955	NASDAQ	CA	Wed, Feb 14, 2024	25.24	25.24	25.24	25.24
7954	NASDAQ	CA	Tue, Feb 13, 2024	25.20	25.20	25.17	25.17
7953	NASDAQ	CA	Mon, Feb 12, 2024	25.30	25.30	25.30	25.30
7952	NASDAQ	CA	Fri, Feb 9, 2024	25.25	25.25	25.25	25.25
7951	NASDAQ	CA	Thu, Feb 8, 2024	25.25	25.25	25.25	25.25
7950	NASDAQ	CA	Wed, Feb 7, 2024	25.25	25.25	25.25	25.25
7949	NASDAQ	CA	Tue, Feb 6, 2024	25.26	25.26	25.26	25.26
7948	NASDAQ	CA	Mon, Feb 5, 2024	25.21	25.21	25.21	25.21
7947	NASDAQ	CA	Fri, Feb 2, 2024	25.32	25.32	25.32	25.32
7946	NASDAQ	CA	Thu, Feb 1, 2024	25.51	25.51	25.51	25.51
7945	NASDAQ	CA	Wed, Jan 31, 2024	25.43	25.43	25.43	25.43
7944	NASDAQ	CA	Tue, Jan 30, 2024	25.27	25.30	25.26	25.28
7943	NASDAQ	CA	Mon, Jan 29, 2024	25.25	25.26	25.25	25.25
7942	NASDAQ	CA	Fri, Jan 26, 2024	25.17	25.17	25.17	25.17
7941	NASDAQ	CA	Thu, Jan 25, 2024	25.19	25.19	25.18	25.18
7940	NASDAQ	CA	Wed, Jan 24, 2024	25.15	25.17	25.14	25.16
7939	NASDAQ	CA	Tue, Jan 23, 2024	25.15	25.15	25.15	25.15
7938	NASDAQ	CA	Mon, Jan 22, 2024	25.19	25.19	25.19	25.19
7937	NASDAQ	CA	Fri, Jan 19, 2024	25.17	25.17	25.17	25.17
7936	NASDAQ	CA	Thu, Jan 18, 2024	25.24	25.25	25.20	25.21
7935	NASDAQ	CA	Wed, Jan 17, 2024	25.28	25.28	25.27	25.27
7934	NASDAQ	CA	Tue, Jan 16, 2024	25.33	25.33	25.33	25.33
7933	NASDAQ	CA	Fri, Jan 12, 2024	25.39	25.39	25.39	25.39
7932	NASDAQ	CA	Thu, Jan 11, 2024	25.40	25.40	25.40	25.40
7931	NASDAQ	CA	Wed, Jan 10, 2024	25.39	25.40	25.37	25.37
7930	NASDAQ	CA	Tue, Jan 9, 2024	25.42	25.42	25.39	25.39
7929	NASDAQ	CA	Mon, Jan 8, 2024	25.42	25.42	25.41	25.41
7928	NASDAQ	CA	Fri, Jan 5, 2024	25.31	25.34	25.31	25.34
7927	NASDAQ	CA	Thu, Jan 4, 2024	25.35	25.36	25.35	25.35
7926	NASDAQ	CA	Wed, Jan 3, 2024	25.37	25.41	25.37	25.40
7925	NASDAQ	CA	Tue, Jan 2, 2024	25.37	25.37	25.35	25.35
7924	NASDAQ	CA	Fri, Dec 29, 2023	25.40	25.40	25.40	25.40
7923	NASDAQ	CA	Thu, Dec 28, 2023	25.36	25.36	25.36	25.36
7922	NASDAQ	CA	Wed, Dec 27, 2023	25.38	25.41	25.38	25.41
7921	NASDAQ	CA	Tue, Dec 26, 2023	25.33	25.34	25.33	25.33
7920	NASDAQ	CA	Fri, Dec 22, 2023	25.33	25.33	25.32	25.32
7919	NASDAQ	CA	Thu, Dec 21, 2023	25.34	25.34	25.33	25.33
7918	NASDAQ	CA	Wed, Dec 20, 2023	25.31	25.34	25.31	25.33
7917	NASDAQ	CA	Tue, Dec 19, 2023	25.27	25.28	25.27	25.27
7916	NASDAQ	CA	Mon, Dec 18, 2023	25.24	25.24	25.23	25.23
7915	NASDAQ	CA	Fri, Dec 15, 2023	25.23	25.23	25.23	25.23
7914	NASDAQ	CA	Thu, Dec 14, 2023	25.20	25.20	25.20	25.20
7913	NASDAQ	CA	Mon, Nov 5, 2018	44.46	44.49	44.46	44.44
7912	NASDAQ	CA	Fri, Nov 2, 2018	44.44	44.47	44.41	44.44
7911	NASDAQ	CA	Thu, Nov 1, 2018	44.31	44.44	44.30	44.41
7910	NASDAQ	CA	Wed, Oct 31, 2018	44.28	44.40	44.15	44.36
7909	NASDAQ	CA	Tue, Oct 30, 2018	44.21	44.38	44.18	44.27
7908	NASDAQ	CA	Mon, Oct 29, 2018	44.14	44.30	44.02	44.17
7907	NASDAQ	CA	Fri, Oct 26, 2018	43.79	44.05	43.72	43.96
7906	NASDAQ	CA	Thu, Oct 25, 2018	43.80	43.98	43.70	43.90
7905	NASDAQ	CA	Wed, Oct 24, 2018	43.90	43.94	43.59	43.61
7904	NASDAQ	CA	Tue, Oct 23, 2018	43.85	44.04	43.82	43.88
7903	NASDAQ	CA	Mon, Oct 22, 2018	43.88	44.01	43.87	43.92
7902	NASDAQ	CA	Fri, Oct 19, 2018	44.00	44.08	43.89	43.96
7901	NASDAQ	CA	Thu, Oct 18, 2018	43.98	44.01	43.85	43.90
7900	NASDAQ	CA	Wed, Oct 17, 2018	43.80	44.00	43.74	43.98
7899	NASDAQ	CA	Tue, Oct 16, 2018	43.90	43.98	43.73	43.81
7898	NASDAQ	CA	Mon, Oct 15, 2018	44.00	44.00	43.77	43.83
7897	NASDAQ	CA	Fri, Oct 12, 2018	43.46	43.93	43.33	43.70
7896	NASDAQ	CA	Thu, Oct 11, 2018	42.85	43.62	42.82	43.47
7895	NASDAQ	CA	Wed, Oct 10, 2018	43.98	44.02	41.04	42.83
7894	NASDAQ	CA	Tue, Oct 9, 2018	44.02	44.09	44.00	44.00
7893	NASDAQ	CA	Mon, Oct 8, 2018	44.06	44.10	43.94	43.97
7892	NASDAQ	CA	Fri, Oct 5, 2018	44.06	44.10	44.04	44.06
7891	NASDAQ	CA	Thu, Oct 4, 2018	44.07	44.13	44.00	44.06
7890	NASDAQ	CA	Wed, Oct 3, 2018	44.10	44.15	44.07	44.07
7889	NASDAQ	CA	Tue, Oct 2, 2018	44.11	44.15	44.05	44.06
7888	NASDAQ	CA	Mon, Oct 1, 2018	44.16	44.18	44.08	44.10
7887	NASDAQ	CA	Fri, Sep 28, 2018	44.04	44.15	44.01	44.15
7886	NASDAQ	CA	Thu, Sep 27, 2018	44.08	44.11	44.01	44.01
7885	NASDAQ	CA	Wed, Sep 26, 2018	44.09	44.11	44.06	44.06
7884	NASDAQ	CA	Tue, Sep 25, 2018	44.05	44.10	44.03	44.06
7883	NASDAQ	CA	Mon, Sep 24, 2018	44.00	44.12	44.00	44.07
7882	NASDAQ	CA	Fri, Sep 21, 2018	44.09	44.12	44.00	44.09
7881	NASDAQ	CA	Thu, Sep 20, 2018	44.10	44.19	43.99	44.02
7880	NASDAQ	CA	Wed, Sep 19, 2018	44.04	44.13	44.04	44.10
7879	NASDAQ	CA	Tue, Sep 18, 2018	44.01	44.12	44.01	44.01
7878	NASDAQ	CA	Mon, Sep 17, 2018	44.03	44.08	44.02	44.03
7877	NASDAQ	CA	Fri, Sep 14, 2018	44.00	44.07	43.95	44.05
7876	NASDAQ	CA	Thu, Sep 13, 2018	44.17	44.17	43.92	43.95
7875	NASDAQ	CA	Wed, Sep 12, 2018	43.95	44.05	43.90	43.92
7874	NASDAQ	CA	Tue, Sep 11, 2018	43.91	43.97	43.91	43.97
7873	NASDAQ	CA	Mon, Sep 10, 2018	43.94	43.98	43.88	43.91
7872	NASDAQ	CA	Fri, Sep 7, 2018	43.80	43.97	43.80	43.88
7871	NASDAQ	CA	Thu, Sep 6, 2018	43.82	43.91	43.75	43.85
7870	NASDAQ	CA	Wed, Sep 5, 2018	43.80	43.95	43.80	43.88
7869	NASDAQ	CA	Tue, Sep 4, 2018	43.74	43.86	43.74	43.81
7868	NASDAQ	CA	Fri, Aug 31, 2018	43.85	43.90	43.70	43.80
7867	NASDAQ	CA	Thu, Aug 30, 2018	43.82	43.89	43.72	43.82
7866	NASDAQ	CA	Wed, Aug 29, 2018	43.80	43.98	43.76	43.82
7865	NASDAQ	CA	Tue, Aug 28, 2018	43.90	43.93	43.76	43.85
7864	NASDAQ	CA	Mon, Aug 27, 2018	44.05	44.05	43.85	43.90
7863	NASDAQ	CA	Fri, Aug 24, 2018	43.92	44.08	43.85	43.94
7862	NASDAQ	CA	Thu, Aug 23, 2018	43.59	43.77	43.55	43.75
7861	NASDAQ	CA	Wed, Aug 22, 2018	43.50	43.65	43.48	43.64
7860	NASDAQ	CA	Tue, Aug 21, 2018	43.71	43.88	43.69	43.70
7859	NASDAQ	CA	Mon, Aug 20, 2018	43.63	43.76	43.58	43.72
7858	NASDAQ	CA	Fri, Aug 17, 2018	43.55	43.70	43.54	43.63
7857	NASDAQ	CA	Thu, Aug 16, 2018	43.49	43.75	43.46	43.61
7856	NASDAQ	CA	Wed, Aug 15, 2018	43.51	43.67	43.50	43.59
7855	NASDAQ	CA	Tue, Aug 14, 2018	43.46	43.77	43.44	43.63
7854	NASDAQ	CA	Mon, Aug 13, 2018	43.41	43.68	43.36	43.46
7853	NASDAQ	CA	Fri, Aug 10, 2018	43.32	43.52	43.22	43.38
7852	NASDAQ	CA	Thu, Aug 9, 2018	43.70	43.71	43.33	43.36
7851	NASDAQ	CA	Wed, Aug 8, 2018	43.82	43.85	43.70	43.71
7850	NASDAQ	CA	Tue, Aug 7, 2018	43.89	43.91	43.64	43.80
7849	NASDAQ	CA	Mon, Aug 6, 2018	44.06	44.08	43.87	43.89
7848	NASDAQ	CA	Fri, Aug 3, 2018	44.04	44.08	44.02	44.08
7847	NASDAQ	CA	Thu, Aug 2, 2018	44.03	44.09	44.01	44.03
7846	NASDAQ	CA	Wed, Aug 1, 2018	44.15	44.19	43.99	44.08
7845	NASDAQ	CA	Tue, Jul 31, 2018	44.01	44.25	44.01	44.21
7844	NASDAQ	CA	Mon, Jul 30, 2018	43.98	44.12	43.95	44.04
7843	NASDAQ	CA	Fri, Jul 27, 2018	43.96	44.00	43.91	43.97
7842	NASDAQ	CA	Thu, Jul 26, 2018	44.06	44.19	43.90	43.90
7841	NASDAQ	CA	Wed, Jul 25, 2018	43.99	44.08	43.95	44.05
7840	NASDAQ	CA	Tue, Jul 24, 2018	43.97	44.00	43.91	43.98
7839	NASDAQ	CA	Mon, Jul 23, 2018	43.97	43.99	43.90	43.96
7838	NASDAQ	CA	Fri, Jul 20, 2018	43.99	44.00	43.95	43.98
7837	NASDAQ	CA	Thu, Jul 19, 2018	44.03	44.06	43.95	43.99
7836	NASDAQ	CA	Wed, Jul 18, 2018	44.09	44.12	44.00	44.02
7835	NASDAQ	CA	Tue, Jul 17, 2018	44.05	44.12	44.03	44.09
7834	NASDAQ	CA	Mon, Jul 16, 2018	44.06	44.09	44.00	44.05
7833	NASDAQ	CA	Fri, Jul 13, 2018	44.11	44.19	43.99	44.06
7832	NASDAQ	CA	Thu, Jul 12, 2018	43.90	44.20	43.83	44.15
7831	NASDAQ	CA	Wed, Jul 11, 2018	36.88	37.25	36.85	37.21
7830	NASDAQ	CA	Tue, Jul 10, 2018	37.16	37.20	36.94	37.15
7829	NASDAQ	CA	Mon, Jul 9, 2018	36.79	37.02	36.75	37.02
7828	NASDAQ	CA	Fri, Jul 6, 2018	36.50	36.90	36.37	36.73
7827	NASDAQ	CA	Thu, Jul 5, 2018	36.09	36.47	35.98	36.47
7826	NASDAQ	CA	Tue, Jul 3, 2018	36.25	36.35	35.88	35.91
7825	NASDAQ	CA	Mon, Jul 2, 2018	35.55	36.17	35.48	36.15
7824	NASDAQ	CA	Fri, Jun 29, 2018	35.47	35.82	35.47	35.65
7823	NASDAQ	CA	Thu, Jun 28, 2018	35.27	35.55	35.01	35.52
7822	NASDAQ	CA	Wed, Jun 27, 2018	36.22	36.28	35.31	35.31
7821	NASDAQ	CA	Tue, Jun 26, 2018	36.00	36.29	35.95	36.17
7820	NASDAQ	CA	Mon, Jun 25, 2018	36.04	36.16	35.49	35.85
7819	NASDAQ	CA	Fri, Jun 22, 2018	36.23	36.25	35.92	36.15
7818	NASDAQ	CA	Thu, Jun 21, 2018	36.37	36.54	35.96	36.13
7817	NASDAQ	CA	Wed, Jun 20, 2018	36.93	36.97	36.35	36.39
7816	NASDAQ	CA	Tue, Jun 19, 2018	36.77	36.99	36.68	36.93
7815	NASDAQ	CA	Mon, Jun 18, 2018	36.99	37.24	36.80	37.10
7814	NASDAQ	CA	Fri, Jun 15, 2018	37.06	37.35	36.77	37.27
7813	NASDAQ	CA	Thu, Jun 14, 2018	37.21	37.30	36.50	37.06
7812	NASDAQ	CA	Wed, Jun 13, 2018	36.88	37.26	36.83	37.06
7811	NASDAQ	CA	Tue, Jun 12, 2018	36.51	36.89	36.39	36.86
7810	NASDAQ	CA	Mon, Jun 11, 2018	36.28	36.58	36.19	36.40
7809	NASDAQ	CA	Fri, Jun 8, 2018	36.20	36.38	36.03	36.28
7808	NASDAQ	CA	Thu, Jun 7, 2018	36.47	36.53	36.15	36.33
7807	NASDAQ	CA	Wed, Jun 6, 2018	36.14	36.48	36.01	36.46
7806	NASDAQ	CA	Tue, Jun 5, 2018	36.14	36.33	35.98	36.13
7805	NASDAQ	CA	Mon, Jun 4, 2018	36.22	36.29	36.01	36.10
7804	NASDAQ	CA	Fri, Jun 1, 2018	35.90	36.15	35.76	36.01
7803	NASDAQ	CA	Thu, May 31, 2018	35.54	35.78	35.26	35.74
7802	NASDAQ	CA	Wed, May 30, 2018	35.36	35.73	35.28	35.56
7801	NASDAQ	CA	Tue, May 29, 2018	35.39	35.50	35.04	35.28
7800	NASDAQ	CA	Fri, May 25, 2018	35.57	35.80	35.41	35.56
7799	NASDAQ	CA	Thu, May 24, 2018	35.08	35.89	35.08	35.57
7798	NASDAQ	CA	Wed, May 23, 2018	35.01	35.46	35.01	35.44
7797	NASDAQ	CA	Tue, May 22, 2018	35.60	35.65	35.19	35.28
7796	NASDAQ	CA	Mon, May 21, 2018	35.52	35.71	35.36	35.50
7795	NASDAQ	CA	Fri, May 18, 2018	35.14	35.35	35.00	35.17
7794	NASDAQ	CA	Thu, May 17, 2018	35.00	35.35	34.82	35.07
7793	NASDAQ	CA	Wed, May 16, 2018	34.93	35.27	33.60	35.13
7792	NASDAQ	CA	Tue, May 15, 2018	34.92	35.33	34.72	35.28
7791	NASDAQ	CA	Mon, May 14, 2018	35.37	35.48	34.93	35.09
7790	NASDAQ	CA	Fri, May 11, 2018	35.04	35.45	34.78	35.32
7789	NASDAQ	CA	Thu, May 10, 2018	34.54	35.25	34.54	35.10
7788	NASDAQ	CA	Wed, May 9, 2018	35.77	35.77	33.77	34.40
7787	NASDAQ	CA	Tue, May 8, 2018	34.60	34.64	34.28	34.56
7786	NASDAQ	CA	Mon, May 7, 2018	34.73	34.91	34.46	34.56
7785	NASDAQ	CA	Fri, May 4, 2018	33.84	34.80	33.84	34.71
7784	NASDAQ	CA	Thu, May 3, 2018	33.87	34.25	33.51	34.06
7783	NASDAQ	CA	Wed, May 2, 2018	34.79	34.79	33.94	33.96
7782	NASDAQ	CA	Tue, May 1, 2018	34.68	34.99	34.54	34.97
7781	NASDAQ	CA	Mon, Apr 30, 2018	34.93	35.03	34.65	34.80
7780	NASDAQ	CA	Fri, Apr 27, 2018	34.77	35.09	34.63	34.88
7779	NASDAQ	CA	Thu, Apr 26, 2018	34.72	34.93	34.27	34.78
7778	NASDAQ	CA	Wed, Apr 25, 2018	34.59	34.73	34.16	34.50
7777	NASDAQ	CA	Tue, Apr 24, 2018	34.97	35.20	34.56	34.70
7776	NASDAQ	CA	Mon, Apr 23, 2018	34.59	34.86	34.55	34.75
7775	NASDAQ	CA	Fri, Apr 20, 2018	34.89	34.91	34.34	34.58
7774	NASDAQ	CA	Thu, Apr 19, 2018	34.88	35.03	34.26	34.84
7773	NASDAQ	CA	Wed, Apr 18, 2018	35.18	35.20	34.91	35.03
7772	NASDAQ	CA	Tue, Apr 17, 2018	35.23	35.23	34.92	35.06
7771	NASDAQ	CA	Mon, Apr 16, 2018	34.81	35.17	34.70	35.00
7770	NASDAQ	CA	Fri, Apr 13, 2018	34.70	34.70	34.13	34.51
7769	NASDAQ	CA	Thu, Apr 12, 2018	34.71	34.91	33.33	34.54
7768	NASDAQ	CA	Wed, Apr 11, 2018	34.22	34.79	34.04	34.49
7767	NASDAQ	CA	Tue, Apr 10, 2018	33.79	34.62	33.78	34.53
7766	NASDAQ	CA	Mon, Apr 9, 2018	33.40	33.83	33.27	33.29
7765	NASDAQ	CA	Fri, Apr 6, 2018	33.63	33.82	32.95	33.18
7764	NASDAQ	CA	Thu, Apr 5, 2018	34.07	34.11	33.65	33.91
7763	NASDAQ	CA	Wed, Apr 4, 2018	32.73	33.96	32.60	33.84
7762	NASDAQ	CA	Tue, Apr 3, 2018	32.90	33.25	32.61	33.11
7761	NASDAQ	CA	Mon, Apr 2, 2018	33.72	33.85	32.45	32.70
7760	NASDAQ	CA	Thu, Mar 29, 2018	33.68	34.17	33.39	33.90
7759	NASDAQ	CA	Wed, Mar 28, 2018	33.52	33.75	33.28	33.48
7758	NASDAQ	CA	Tue, Mar 27, 2018	34.55	34.58	33.24	33.43
7757	NASDAQ	CA	Mon, Mar 26, 2018	33.71	34.20	33.56	34.15
7756	NASDAQ	CA	Fri, Mar 23, 2018	34.32	34.45	33.23	33.24
7755	NASDAQ	CA	Thu, Mar 22, 2018	33.11	35.08	33.11	34.31
7754	NASDAQ	CA	Wed, Mar 21, 2018	35.42	35.68	35.20	35.31
7753	NASDAQ	CA	Tue, Mar 20, 2018	35.41	35.81	35.26	35.40
7752	NASDAQ	CA	Mon, Mar 19, 2018	35.64	35.79	35.09	35.38
7751	NASDAQ	CA	Fri, Mar 16, 2018	35.73	36.16	35.61	35.79
7750	NASDAQ	CA	Thu, Mar 15, 2018	35.87	35.92	35.58	35.69
7749	NASDAQ	CA	Wed, Mar 14, 2018	36.50	36.57	35.75	35.84
7748	NASDAQ	CA	Tue, Mar 13, 2018	36.95	37.03	36.15	36.27
7747	NASDAQ	CA	Mon, Mar 12, 2018	37.16	37.25	36.48	36.81
7746	NASDAQ	CA	Fri, Mar 9, 2018	36.47	37.13	36.31	37.12
7745	NASDAQ	CA	Thu, Mar 8, 2018	36.05	36.22	35.77	36.16
7744	NASDAQ	CA	Wed, Mar 7, 2018	35.59	36.05	35.58	35.96
7743	NASDAQ	CA	Tue, Mar 6, 2018	35.64	35.74	35.35	35.72
7742	NASDAQ	CA	Mon, Mar 5, 2018	35.11	35.67	35.05	35.54
7741	NASDAQ	CA	Fri, Mar 2, 2018	35.20	35.39	34.99	35.32
7740	NASDAQ	CA	Thu, Mar 1, 2018	35.21	35.56	34.90	35.20
7739	NASDAQ	CA	Wed, Feb 28, 2018	35.42	35.71	35.10	35.10
7738	NASDAQ	CA	Tue, Feb 27, 2018	35.46	35.82	35.25	35.25
7737	NASDAQ	CA	Mon, Feb 26, 2018	35.50	35.68	35.24	35.36
7736	NASDAQ	CA	Fri, Feb 23, 2018	35.06	35.47	34.96	35.43
7735	NASDAQ	CA	Thu, Feb 22, 2018	34.81	35.26	34.77	34.85
7734	NASDAQ	CA	Wed, Feb 21, 2018	34.90	35.22	34.68	34.69
7733	NASDAQ	CA	Tue, Feb 20, 2018	35.14	35.40	34.94	35.06
7732	NASDAQ	CA	Fri, Feb 16, 2018	35.29	35.74	35.24	35.34
7731	NASDAQ	CA	Thu, Feb 15, 2018	34.93	35.36	34.65	35.24
7730	NASDAQ	CA	Wed, Feb 14, 2018	33.95	34.79	33.76	34.75
7729	NASDAQ	CA	Tue, Feb 13, 2018	33.91	34.21	33.83	34.18
7728	NASDAQ	CA	Mon, Feb 12, 2018	33.63	34.13	33.63	34.02
7727	NASDAQ	CA	Fri, Feb 9, 2018	33.01	33.74	32.47	33.45
7726	NASDAQ	CA	Thu, Feb 8, 2018	33.93	33.93	32.64	32.66
7725	NASDAQ	CA	Wed, Feb 7, 2018	33.55	34.40	33.45	34.00
7724	NASDAQ	CA	Tue, Feb 6, 2018	33.08	33.83	32.64	33.70
7723	NASDAQ	CA	Mon, Feb 5, 2018	34.94	35.05	33.55	33.56
7722	NASDAQ	CA	Fri, Feb 2, 2018	34.53	35.40	34.53	34.97
7721	NASDAQ	CA	Thu, Feb 1, 2018	35.74	35.89	35.23	35.38
7720	NASDAQ	CA	Wed, Jan 31, 2018	35.75	36.56	35.18	35.85
7719	NASDAQ	CA	Tue, Jan 30, 2018	35.49	35.92	35.22	35.55
7718	NASDAQ	CA	Mon, Jan 29, 2018	35.79	35.93	35.56	35.64
7717	NASDAQ	CA	Fri, Jan 26, 2018	35.31	35.92	35.14	35.90
7716	NASDAQ	CA	Thu, Jan 25, 2018	35.06	35.46	34.93	35.13
7715	NASDAQ	CA	Wed, Jan 24, 2018	34.95	35.26	34.73	34.90
7714	NASDAQ	CA	Tue, Jan 23, 2018	34.63	35.10	34.55	34.75
7713	NASDAQ	CA	Mon, Jan 22, 2018	34.08	34.73	33.98	34.72
7712	NASDAQ	CA	Fri, Jan 19, 2018	34.19	34.43	33.91	34.07
7711	NASDAQ	CA	Thu, Jan 18, 2018	34.44	34.61	33.92	34.19
7710	NASDAQ	CA	Wed, Jan 17, 2018	34.28	34.53	34.15	34.47
7709	NASDAQ	CA	Tue, Jan 16, 2018	34.26	34.55	34.00	34.02
7708	NASDAQ	CA	Fri, Jan 12, 2018	33.86	34.21	33.77	34.09
7707	NASDAQ	CA	Thu, Jan 11, 2018	33.63	33.82	33.35	33.82
7706	NASDAQ	CA	Wed, Jan 10, 2018	33.71	33.89	33.45	33.48
7705	NASDAQ	CA	Tue, Jan 9, 2018	33.86	33.92	33.58	33.76
7704	NASDAQ	CA	Mon, Jan 8, 2018	33.89	33.99	33.54	33.87
7703	NASDAQ	CA	Fri, Jan 5, 2018	33.97	34.08	33.80	34.03
7702	NASDAQ	CA	Thu, Jan 4, 2018	33.78	33.97	33.69	33.78
7701	NASDAQ	CA	Wed, Jan 3, 2018	33.58	33.91	33.40	33.71
7700	NASDAQ	CA	Tue, Jan 2, 2018	33.46	33.64	33.11	33.58
7699	NASDAQ	CA	Fri, Dec 29, 2017	33.44	33.56	33.25	33.28
7698	NASDAQ	CA	Thu, Dec 28, 2017	33.59	33.59	33.37	33.50
7697	NASDAQ	CA	Wed, Dec 27, 2017	33.73	33.74	33.42	33.50
7696	NASDAQ	CA	Tue, Dec 26, 2017	33.44	33.73	33.44	33.65
7695	NASDAQ	CA	Fri, Dec 22, 2017	33.46	33.66	33.41	33.52
7694	NASDAQ	CA	Thu, Dec 21, 2017	33.66	33.73	33.43	33.51
7693	NASDAQ	CA	Wed, Dec 20, 2017	33.78	33.90	33.49	33.55
7692	NASDAQ	CA	Tue, Dec 19, 2017	33.80	33.98	33.64	33.65
7691	NASDAQ	CA	Mon, Dec 18, 2017	33.94	34.08	33.65	33.74
7690	NASDAQ	CA	Fri, Dec 15, 2017	33.29	33.82	33.01	33.71
7689	NASDAQ	CA	Thu, Dec 14, 2017	33.43	33.55	33.13	33.19
7688	NASDAQ	CA	Wed, Dec 13, 2017	33.56	33.65	33.28	33.36
7687	NASDAQ	CA	Tue, Dec 12, 2017	33.28	33.67	33.26	33.49
7686	NASDAQ	CA	Mon, Dec 11, 2017	33.43	33.58	33.21	33.33
7685	NASDAQ	CA	Fri, Dec 8, 2017	33.33	33.52	33.23	33.48
7684	NASDAQ	CA	Thu, Dec 7, 2017	33.25	33.29	32.97	33.17
7683	NASDAQ	CA	Wed, Dec 6, 2017	33.28	33.47	33.18	33.30
7682	NASDAQ	CA	Tue, Dec 5, 2017	33.38	33.57	33.22	33.22
7681	NASDAQ	CA	Mon, Dec 4, 2017	33.42	33.65	33.14	33.28
7680	NASDAQ	CA	Fri, Dec 1, 2017	32.92	33.24	32.51	33.19
7679	NASDAQ	CA	Thu, Nov 30, 2017	32.71	33.21	32.60	33.07
7678	NASDAQ	CA	Wed, Nov 29, 2017	32.49	32.94	32.49	32.58
7677	NASDAQ	CA	Tue, Nov 28, 2017	32.67	32.81	32.40	32.69
7676	NASDAQ	CA	Mon, Nov 27, 2017	32.69	33.00	32.58	32.63
7675	NASDAQ	CA	Fri, Nov 24, 2017	32.44	32.71	32.43	32.63
7674	NASDAQ	CA	Wed, Nov 22, 2017	32.58	32.72	32.43	32.45
7673	NASDAQ	CA	Tue, Nov 21, 2017	32.77	32.79	32.33	32.58
7672	NASDAQ	CA	Mon, Nov 20, 2017	32.47	32.63	32.27	32.53
7671	NASDAQ	CA	Fri, Nov 17, 2017	32.57	32.62	32.26	32.51
7670	NASDAQ	CA	Thu, Nov 16, 2017	32.10	32.60	32.10	32.58
7669	NASDAQ	CA	Wed, Nov 15, 2017	32.26	32.39	31.97	32.12
7668	NASDAQ	CA	Tue, Nov 14, 2017	32.21	32.48	32.16	32.31
7667	NASDAQ	CA	Mon, Nov 13, 2017	32.29	32.41	32.24	32.32
7666	NASDAQ	CA	Fri, Nov 10, 2017	32.15	32.45	32.07	32.45
7665	NASDAQ	CA	Thu, Nov 9, 2017	32.36	32.47	32.00	32.26
7664	NASDAQ	CA	Wed, Nov 8, 2017	32.33	32.68	32.25	32.62
7663	NASDAQ	CA	Tue, Nov 7, 2017	32.47	32.60	32.25	32.30
7662	NASDAQ	CA	Mon, Nov 6, 2017	32.58	32.73	32.44	32.45
7661	NASDAQ	CA	Fri, Nov 3, 2017	32.41	32.76	32.24	32.65
7660	NASDAQ	CA	Thu, Nov 2, 2017	32.83	32.93	32.41	32.41
7659	NASDAQ	CA	Wed, Nov 1, 2017	32.56	32.99	32.36	32.93
7658	NASDAQ	CA	Tue, Oct 31, 2017	32.41	32.49	32.23	32.38
7657	NASDAQ	CA	Mon, Oct 30, 2017	32.74	32.89	32.32	32.32
7656	NASDAQ	CA	Fri, Oct 27, 2017	32.64	33.11	32.54	32.87
7655	NASDAQ	CA	Thu, Oct 26, 2017	33.00	33.28	31.45	32.63
7654	NASDAQ	CA	Wed, Oct 25, 2017	34.18	34.33	33.86	34.13
7653	NASDAQ	CA	Tue, Oct 24, 2017	34.27	34.35	33.83	34.29
7652	NASDAQ	CA	Mon, Oct 23, 2017	34.18	34.41	34.05	34.29
7651	NASDAQ	CA	Fri, Oct 20, 2017	33.94	34.15	33.84	34.10
7650	NASDAQ	CA	Thu, Oct 19, 2017	33.68	33.99	33.60	33.93
7649	NASDAQ	CA	Wed, Oct 18, 2017	33.57	33.84	33.41	33.73
7648	NASDAQ	CA	Tue, Oct 17, 2017	33.69	33.74	33.54	33.59
7647	NASDAQ	CA	Mon, Oct 16, 2017	33.87	33.88	33.41	33.71
7646	NASDAQ	CA	Fri, Oct 13, 2017	34.05	34.17	33.83	33.88
7645	NASDAQ	CA	Thu, Oct 12, 2017	33.68	33.99	33.64	33.92
7644	NASDAQ	CA	Wed, Oct 11, 2017	33.52	33.67	33.38	33.63
7643	NASDAQ	CA	Tue, Oct 10, 2017	33.58	33.75	33.46	33.64
7642	NASDAQ	CA	Mon, Oct 9, 2017	33.86	33.90	33.45	33.57
7641	NASDAQ	CA	Fri, Oct 6, 2017	33.89	33.97	33.65	33.86
7640	NASDAQ	CA	Thu, Oct 5, 2017	33.78	33.98	33.65	33.94
7639	NASDAQ	CA	Wed, Oct 4, 2017	33.56	33.70	33.33	33.66
7638	NASDAQ	CA	Tue, Oct 3, 2017	33.66	33.68	33.42	33.57
7637	NASDAQ	CA	Mon, Oct 2, 2017	33.36	33.73	33.25	33.67
7636	NASDAQ	CA	Fri, Sep 29, 2017	33.00	33.41	32.94	33.38
7635	NASDAQ	CA	Thu, Sep 28, 2017	33.09	33.18	32.83	33.01
7634	NASDAQ	CA	Wed, Sep 27, 2017	32.57	33.35	32.57	33.25
7633	NASDAQ	CA	Tue, Sep 26, 2017	33.11	33.32	32.98	33.16
7632	NASDAQ	CA	Mon, Sep 25, 2017	32.62	33.02	32.49	33.01
7631	NASDAQ	CA	Fri, Sep 22, 2017	32.34	32.73	32.27	32.68
7630	NASDAQ	CA	Thu, Sep 21, 2017	32.52	32.67	32.35	32.36
7629	NASDAQ	CA	Wed, Sep 20, 2017	32.98	33.00	32.39	32.61
7628	NASDAQ	CA	Tue, Sep 19, 2017	33.04	33.04	32.70	32.90
7627	NASDAQ	CA	Mon, Sep 18, 2017	33.17	33.36	32.91	32.99
7626	NASDAQ	CA	Fri, Sep 15, 2017	33.17	33.22	32.89	33.10
7625	NASDAQ	CA	Thu, Sep 14, 2017	33.34	33.37	33.10	33.17
7624	NASDAQ	CA	Wed, Sep 13, 2017	33.50	33.58	33.25	33.46
7623	NASDAQ	CA	Tue, Sep 12, 2017	33.46	33.56	33.37	33.55
7622	NASDAQ	CA	Mon, Sep 11, 2017	33.41	33.51	33.24	33.41
7621	NASDAQ	CA	Fri, Sep 8, 2017	33.20	33.30	33.08	33.16
7620	NASDAQ	CA	Thu, Sep 7, 2017	33.20	33.31	33.01	33.25
7619	NASDAQ	CA	Wed, Sep 6, 2017	33.13	33.13	32.86	33.07
7618	NASDAQ	CA	Tue, Sep 5, 2017	33.25	33.41	32.76	33.02
7617	NASDAQ	CA	Fri, Sep 1, 2017	33.27	33.43	33.12	33.26
7616	NASDAQ	CA	Thu, Aug 31, 2017	32.90	33.28	32.90	33.18
7615	NASDAQ	CA	Wed, Aug 30, 2017	32.59	32.99	32.49	32.93
7614	NASDAQ	CA	Tue, Aug 29, 2017	32.45	32.81	32.41	32.67
7613	NASDAQ	CA	Mon, Aug 28, 2017	32.63	32.64	32.45	32.61
7612	NASDAQ	CA	Fri, Aug 25, 2017	32.55	32.69	32.47	32.50
7611	NASDAQ	CA	Thu, Aug 24, 2017	32.47	32.62	32.33	32.42
7610	NASDAQ	CA	Wed, Aug 23, 2017	32.39	32.60	32.34	32.39
7609	NASDAQ	CA	Tue, Aug 22, 2017	32.49	32.66	32.44	32.51
7608	NASDAQ	CA	Mon, Aug 21, 2017	32.40	32.60	32.37	32.56
7607	NASDAQ	CA	Fri, Aug 18, 2017	32.34	32.56	32.04	32.37
7606	NASDAQ	CA	Thu, Aug 17, 2017	32.51	32.68	32.36	32.38
7605	NASDAQ	CA	Wed, Aug 16, 2017	32.60	32.87	32.47	32.66
7604	NASDAQ	CA	Tue, Aug 15, 2017	32.60	32.87	32.42	32.50
7603	NASDAQ	CA	Mon, Aug 14, 2017	32.24	32.74	32.21	32.67
7602	NASDAQ	CA	Fri, Aug 11, 2017	32.18	32.30	31.95	31.99
7601	NASDAQ	CA	Thu, Aug 10, 2017	32.36	32.37	31.98	32.05
7600	NASDAQ	CA	Wed, Aug 9, 2017	32.20	32.57	32.10	32.55
7599	NASDAQ	CA	Tue, Aug 8, 2017	32.24	32.55	32.17	32.22
7598	NASDAQ	CA	Mon, Aug 7, 2017	32.00	32.37	31.91	32.32
7597	NASDAQ	CA	Fri, Aug 4, 2017	31.95	32.06	31.72	31.99
7596	NASDAQ	CA	Thu, Aug 3, 2017	31.75	32.15	31.37	31.85
7595	NASDAQ	CA	Wed, Aug 2, 2017	31.02	31.13	30.78	30.85
7594	NASDAQ	CA	Tue, Aug 1, 2017	31.07	31.35	30.94	31.22
7593	NASDAQ	CA	Mon, Jul 31, 2017	31.05	31.22	30.85	31.04
7592	NASDAQ	CA	Fri, Jul 28, 2017	31.43	31.49	30.45	30.94
7591	NASDAQ	CA	Thu, Jul 27, 2017	34.65	35.01	30.88	31.10
7590	NASDAQ	CA	Wed, Jul 26, 2017	35.03	35.15	34.52	34.65
7589	NASDAQ	CA	Tue, Jul 25, 2017	34.81	35.18	34.68	35.03
7588	NASDAQ	CA	Mon, Jul 24, 2017	34.43	34.78	34.26	34.73
7587	NASDAQ	CA	Fri, Jul 21, 2017	34.47	34.70	34.33	34.42
7586	NASDAQ	CA	Thu, Jul 20, 2017	34.64	34.73	34.50	34.64
7585	NASDAQ	CA	Wed, Jul 19, 2017	34.03	34.77	33.99	34.59
7584	NASDAQ	CA	Tue, Jul 18, 2017	34.34	34.46	33.94	34.06
7583	NASDAQ	CA	Mon, Jul 17, 2017	34.44	34.54	34.34	34.50
7582	NASDAQ	CA	Fri, Jul 14, 2017	34.61	34.61	34.43	34.48
7581	NASDAQ	CA	Thu, Jul 13, 2017	34.33	34.51	34.26	34.44
7580	NASDAQ	CA	Wed, Jul 12, 2017	34.36	34.52	34.29	34.32
7579	NASDAQ	CA	Tue, Jul 11, 2017	34.31	34.46	34.17	34.31
7578	NASDAQ	CA	Mon, Jul 10, 2017	34.14	34.39	34.06	34.30
7577	NASDAQ	CA	Fri, Jul 7, 2017	34.00	34.50	33.97	34.34
7576	NASDAQ	CA	Thu, Jul 6, 2017	34.13	34.18	33.77	33.90
7575	NASDAQ	CA	Wed, Jul 5, 2017	34.10	34.51	33.75	34.48
7574	NASDAQ	CA	Mon, Jul 3, 2017	34.58	34.58	34.13	34.16
7573	NASDAQ	CA	Fri, Jun 30, 2017	34.41	34.72	34.21	34.47
7572	NASDAQ	CA	Thu, Jun 29, 2017	34.86	34.86	34.06	34.27
7571	NASDAQ	CA	Wed, Jun 28, 2017	34.73	35.07	34.72	34.91
7570	NASDAQ	CA	Tue, Jun 27, 2017	34.65	35.05	34.53	34.62
7569	NASDAQ	CA	Mon, Jun 26, 2017	35.06	35.27	34.75	34.81
7568	NASDAQ	CA	Fri, Jun 23, 2017	35.11	35.11	34.83	34.98
7567	NASDAQ	CA	Thu, Jun 22, 2017	35.80	35.82	34.97	35.11
7566	NASDAQ	CA	Wed, Jun 21, 2017	35.62	36.54	35.54	35.80
7565	NASDAQ	CA	Tue, Jun 20, 2017	31.88	32.08	31.50	31.58
7564	NASDAQ	CA	Mon, Jun 19, 2017	31.91	32.05	31.75	31.90
7563	NASDAQ	CA	Fri, Jun 16, 2017	31.78	31.81	31.45	31.67
7562	NASDAQ	CA	Thu, Jun 15, 2017	31.50	31.95	31.44	31.84
7561	NASDAQ	CA	Wed, Jun 14, 2017	32.28	32.28	31.56	31.73
7560	NASDAQ	CA	Tue, Jun 13, 2017	32.10	32.44	31.62	32.17
7559	NASDAQ	CA	Mon, Jun 12, 2017	31.47	32.25	31.37	32.13
7558	NASDAQ	CA	Fri, Jun 9, 2017	31.89	32.01	31.28	31.71
7557	NASDAQ	CA	Thu, Jun 8, 2017	31.99	32.18	31.86	31.97
7556	NASDAQ	CA	Wed, Jun 7, 2017	32.17	32.30	31.82	32.03
7555	NASDAQ	CA	Tue, Jun 6, 2017	31.80	32.21	31.70	32.15
7554	NASDAQ	CA	Mon, Jun 5, 2017	31.97	32.32	31.71	31.93
7553	NASDAQ	CA	Fri, Jun 2, 2017	31.97	32.21	31.87	32.19
7552	NASDAQ	CA	Thu, Jun 1, 2017	31.84	31.93	31.72	31.87
7551	NASDAQ	CA	Wed, May 31, 2017	31.94	31.96	31.60	31.77
7550	NASDAQ	CA	Tue, May 30, 2017	31.72	31.95	31.52	31.90
7549	NASDAQ	CA	Fri, May 26, 2017	31.91	32.01	31.81	31.82
7548	NASDAQ	CA	Thu, May 25, 2017	31.69	31.97	31.60	31.91
7547	NASDAQ	CA	Wed, May 24, 2017	31.58	31.80	31.08	31.61
7546	NASDAQ	CA	Tue, May 23, 2017	31.77	31.80	31.46	31.50
7545	NASDAQ	CA	Mon, May 22, 2017	31.28	31.93	31.17	31.89
7544	NASDAQ	CA	Fri, May 19, 2017	31.13	31.35	30.93	31.26
7543	NASDAQ	CA	Thu, May 18, 2017	31.26	31.36	30.92	31.04
7542	NASDAQ	CA	Wed, May 17, 2017	31.46	31.65	31.11	31.21
7541	NASDAQ	CA	Tue, May 16, 2017	31.70	31.85	31.39	31.71
7540	NASDAQ	CA	Mon, May 15, 2017	31.55	31.77	31.40	31.69
7539	NASDAQ	CA	Fri, May 12, 2017	33.28	33.35	31.39	31.61
7538	NASDAQ	CA	Thu, May 11, 2017	32.22	32.22	31.65	32.04
7537	NASDAQ	CA	Wed, May 10, 2017	32.07	32.35	31.91	32.27
7536	NASDAQ	CA	Tue, May 9, 2017	32.28	32.29	31.97	32.05
7535	NASDAQ	CA	Mon, May 8, 2017	32.67	32.72	32.31	32.32
7534	NASDAQ	CA	Fri, May 5, 2017	33.08	33.15	32.65	32.69
7533	NASDAQ	CA	Thu, May 4, 2017	32.78	33.02	32.72	32.96
7532	NASDAQ	CA	Wed, May 3, 2017	32.60	32.79	32.53	32.72
7531	NASDAQ	CA	Tue, May 2, 2017	32.85	32.85	32.55	32.61
7530	NASDAQ	CA	Mon, May 1, 2017	32.93	32.94	32.62	32.80
7529	NASDAQ	CA	Fri, Apr 28, 2017	32.86	32.91	32.43	32.83
7528	NASDAQ	CA	Thu, Apr 27, 2017	32.71	32.89	32.32	32.85
7527	NASDAQ	CA	Wed, Apr 26, 2017	32.65	32.85	32.56	32.70
7526	NASDAQ	CA	Tue, Apr 25, 2017	32.57	32.71	32.54	32.60
7525	NASDAQ	CA	Mon, Apr 24, 2017	32.29	32.55	32.04	32.53
7524	NASDAQ	CA	Fri, Apr 21, 2017	32.20	32.27	31.93	31.93
7523	NASDAQ	CA	Thu, Apr 20, 2017	32.18	32.22	31.81	32.14
7522	NASDAQ	CA	Wed, Apr 19, 2017	31.96	32.24	31.90	32.00
7521	NASDAQ	CA	Tue, Apr 18, 2017	31.72	31.93	31.66	31.86
7520	NASDAQ	CA	Mon, Apr 17, 2017	31.78	31.87	31.62	31.79
7519	NASDAQ	CA	Thu, Apr 13, 2017	31.75	32.01	31.63	31.65
7518	NASDAQ	CA	Wed, Apr 12, 2017	31.92	32.02	31.68	31.71
7517	NASDAQ	CA	Tue, Apr 11, 2017	31.75	31.99	31.61	31.98
7516	NASDAQ	CA	Mon, Apr 10, 2017	31.83	32.04	31.75	31.82
7515	NASDAQ	CA	Fri, Apr 7, 2017	31.85	31.97	31.69	31.88
7514	NASDAQ	CA	Thu, Apr 6, 2017	31.66	31.89	31.58	31.80
7513	NASDAQ	CA	Wed, Apr 5, 2017	31.67	32.07	31.51	31.73
7512	NASDAQ	CA	Tue, Apr 4, 2017	31.50	31.68	31.40	31.65
7511	NASDAQ	CA	Mon, Apr 3, 2017	31.78	31.93	31.30	31.59
7510	NASDAQ	CA	Fri, Mar 31, 2017	31.76	31.91	31.70	31.72
7509	NASDAQ	CA	Thu, Mar 30, 2017	31.87	31.98	31.65	31.78
7508	NASDAQ	CA	Wed, Mar 29, 2017	31.80	31.93	31.70	31.86
7507	NASDAQ	CA	Tue, Mar 28, 2017	31.71	31.93	31.60	31.84
7506	NASDAQ	CA	Mon, Mar 27, 2017	31.71	31.77	31.43	31.70
7505	NASDAQ	CA	Fri, Mar 24, 2017	32.02	32.15	31.80	31.86
7504	NASDAQ	CA	Thu, Mar 23, 2017	31.98	32.12	31.85	31.91
7503	NASDAQ	CA	Wed, Mar 22, 2017	31.94	32.09	31.79	32.01
7502	NASDAQ	CA	Tue, Mar 21, 2017	32.49	32.58	31.82	31.86
7501	NASDAQ	CA	Mon, Mar 20, 2017	32.43	32.59	32.22	32.35
7500	NASDAQ	CA	Fri, Mar 17, 2017	32.63	32.91	32.36	32.43
7499	NASDAQ	CA	Thu, Mar 16, 2017	32.74	32.89	32.17	32.35
7498	NASDAQ	CA	Wed, Mar 15, 2017	32.54	32.75	32.35	32.69
7497	NASDAQ	CA	Tue, Mar 14, 2017	32.56	32.67	32.24	32.33
7496	NASDAQ	CA	Mon, Mar 13, 2017	32.33	32.73	32.16	32.60
7495	NASDAQ	CA	Fri, Mar 10, 2017	32.17	32.54	32.17	32.40
7494	NASDAQ	CA	Thu, Mar 9, 2017	32.18	32.20	31.93	32.13
7493	NASDAQ	CA	Wed, Mar 8, 2017	31.95	32.22	31.74	32.05
7492	NASDAQ	CA	Tue, Mar 7, 2017	32.51	32.61	31.82	31.97
7491	NASDAQ	CA	Mon, Mar 6, 2017	32.42	32.96	32.14	32.82
7490	NASDAQ	CA	Fri, Mar 3, 2017	32.47	32.63	32.21	32.48
7489	NASDAQ	CA	Thu, Mar 2, 2017	32.66	32.77	32.46	32.63
7488	NASDAQ	CA	Wed, Mar 1, 2017	32.52	32.89	32.37	32.75
7487	NASDAQ	CA	Tue, Feb 28, 2017	32.53	32.61	32.06	32.27
7486	NASDAQ	CA	Mon, Feb 27, 2017	32.54	32.66	32.31	32.57
7485	NASDAQ	CA	Fri, Feb 24, 2017	32.21	32.64	32.06	32.63
7484	NASDAQ	CA	Thu, Feb 23, 2017	32.32	32.42	32.18	32.25
7483	NASDAQ	CA	Wed, Feb 22, 2017	31.95	32.23	31.86	32.22
7482	NASDAQ	CA	Tue, Feb 21, 2017	32.07	32.27	32.00	32.15
7481	NASDAQ	CA	Fri, Feb 17, 2017	31.87	32.11	31.62	32.09
7480	NASDAQ	CA	Thu, Feb 16, 2017	31.68	31.91	31.40	31.89
7479	NASDAQ	CA	Wed, Feb 15, 2017	31.47	31.77	31.44	31.69
7478	NASDAQ	CA	Tue, Feb 14, 2017	31.54	31.81	31.38	31.67
7477	NASDAQ	CA	Mon, Feb 13, 2017	31.96	32.10	31.72	31.85
7476	NASDAQ	CA	Fri, Feb 10, 2017	31.60	31.88	31.47	31.77
7475	NASDAQ	CA	Thu, Feb 9, 2017	31.44	31.94	31.36	31.59
7474	NASDAQ	CA	Wed, Feb 8, 2017	31.56	31.65	31.30	31.34
7473	NASDAQ	CA	Tue, Feb 7, 2017	31.83	31.85	31.45	31.49
7472	NASDAQ	CA	Mon, Feb 6, 2017	31.82	31.95	31.71	31.84
7471	NASDAQ	CA	Fri, Feb 3, 2017	31.60	31.98	31.53	31.86
7470	NASDAQ	CA	Thu, Feb 2, 2017	30.84	31.50	30.62	31.43
7469	NASDAQ	CA	Wed, Feb 1, 2017	31.30	31.41	30.83	30.95
7468	NASDAQ	CA	Tue, Jan 31, 2017	31.21	31.41	30.93	31.27
7467	NASDAQ	CA	Mon, Jan 30, 2017	31.08	31.16	30.72	31.13
7466	NASDAQ	CA	Fri, Jan 27, 2017	31.49	31.69	31.02	31.13
7465	NASDAQ	CA	Thu, Jan 26, 2017	31.39	31.75	30.93	31.34
7464	NASDAQ	CA	Wed, Jan 25, 2017	31.53	32.01	30.92	31.31
7463	NASDAQ	CA	Tue, Jan 24, 2017	32.48	33.13	32.38	32.95
7462	NASDAQ	CA	Mon, Jan 23, 2017	32.54	32.75	32.25	32.45
7461	NASDAQ	CA	Fri, Jan 20, 2017	32.70	32.77	32.42	32.57
7460	NASDAQ	CA	Thu, Jan 19, 2017	32.70	32.81	32.52	32.55
7459	NASDAQ	CA	Wed, Jan 18, 2017	32.79	32.87	32.57	32.70
7458	NASDAQ	CA	Tue, Jan 17, 2017	33.07	33.10	32.63	32.80
7457	NASDAQ	CA	Fri, Jan 13, 2017	33.16	33.24	32.99	33.09
7456	NASDAQ	CA	Thu, Jan 12, 2017	33.01	33.15	32.66	33.06
7455	NASDAQ	CA	Wed, Jan 11, 2017	32.75	33.06	32.65	33.00
7454	NASDAQ	CA	Tue, Jan 10, 2017	33.23	33.24	32.86	33.01
7453	NASDAQ	CA	Mon, Jan 9, 2017	33.12	33.45	33.01	33.25
7452	NASDAQ	CA	Fri, Jan 6, 2017	33.03	33.29	32.80	33.19
7451	NASDAQ	CA	Thu, Jan 5, 2017	32.76	33.17	32.76	33.08
7450	NASDAQ	CA	Wed, Jan 4, 2017	32.14	33.03	32.11	32.81
7449	NASDAQ	CA	Tue, Jan 3, 2017	32.06	32.35	31.85	32.29
7448	NASDAQ	CA	Fri, Dec 30, 2016	32.18	32.43	31.68	31.77
7447	NASDAQ	CA	Thu, Dec 29, 2016	31.92	32.20	31.92	32.14
7446	NASDAQ	CA	Wed, Dec 28, 2016	32.29	32.38	31.93	31.97
7445	NASDAQ	CA	Tue, Dec 27, 2016	32.13	32.45	32.08	32.23
7444	NASDAQ	CA	Fri, Dec 23, 2016	32.14	32.23	31.99	32.05
7443	NASDAQ	CA	Thu, Dec 22, 2016	32.38	32.38	32.00	32.16
7442	NASDAQ	CA	Wed, Dec 21, 2016	32.78	32.88	32.38	32.43
7441	NASDAQ	CA	Tue, Dec 20, 2016	32.87	33.04	32.72	32.88
7440	NASDAQ	CA	Mon, Dec 19, 2016	32.11	32.75	32.00	32.72
7439	NASDAQ	CA	Fri, Dec 16, 2016	32.71	32.71	31.75	32.02
7438	NASDAQ	CA	Thu, Dec 15, 2016	32.37	32.85	32.20	32.74
7437	NASDAQ	CA	Wed, Dec 14, 2016	32.77	32.98	32.29	32.37
7436	NASDAQ	CA	Tue, Dec 13, 2016	31.82	32.97	31.80	32.73
7435	NASDAQ	CA	Mon, Dec 12, 2016	31.63	31.86	31.50	31.82
7434	NASDAQ	CA	Fri, Dec 9, 2016	31.85	31.87	31.45	31.68
7433	NASDAQ	CA	Thu, Dec 8, 2016	31.75	31.95	31.58	31.78
7432	NASDAQ	CA	Wed, Dec 7, 2016	31.06	31.87	30.99	31.75
7431	NASDAQ	CA	Tue, Dec 6, 2016	31.34	31.49	30.84	31.07
7430	NASDAQ	CA	Mon, Dec 5, 2016	31.26	31.89	31.14	31.37
7429	NASDAQ	CA	Fri, Dec 2, 2016	30.33	31.11	30.01	31.05
7428	NASDAQ	CA	Thu, Dec 1, 2016	31.93	32.06	30.40	30.41
7427	NASDAQ	CA	Wed, Nov 30, 2016	32.58	32.58	31.96	31.96
7426	NASDAQ	CA	Tue, Nov 29, 2016	31.98	32.72	31.93	32.48
7425	NASDAQ	CA	Mon, Nov 28, 2016	31.73	32.07	31.70	31.96
7424	NASDAQ	CA	Fri, Nov 25, 2016	31.60	31.94	31.60	31.78
7423	NASDAQ	CA	Wed, Nov 23, 2016	31.58	31.73	31.50	31.60
7422	NASDAQ	CA	Tue, Nov 22, 2016	31.44	31.60	31.30	31.58
7421	NASDAQ	CA	Mon, Nov 21, 2016	31.14	31.47	30.94	31.41
7420	NASDAQ	CA	Fri, Nov 18, 2016	31.40	31.46	30.84	31.01
7419	NASDAQ	CA	Thu, Nov 17, 2016	31.39	31.71	31.14	31.48
7418	NASDAQ	CA	Wed, Nov 16, 2016	31.33	31.56	31.27	31.56
7417	NASDAQ	CA	Tue, Nov 15, 2016	31.05	31.62	31.01	31.48
7416	NASDAQ	CA	Mon, Nov 14, 2016	32.19	32.37	31.22	31.33
7415	NASDAQ	CA	Fri, Nov 11, 2016	31.80	32.23	31.74	32.07
7414	NASDAQ	CA	Thu, Nov 10, 2016	31.90	32.21	31.27	31.89
7413	NASDAQ	CA	Wed, Nov 9, 2016	30.90	31.94	30.70	31.74
7412	NASDAQ	CA	Tue, Nov 8, 2016	31.51	31.63	31.22	31.56
7411	NASDAQ	CA	Mon, Nov 7, 2016	31.14	31.64	31.08	31.51
7410	NASDAQ	CA	Fri, Nov 4, 2016	30.55	31.01	30.53	30.68
7409	NASDAQ	CA	Thu, Nov 3, 2016	30.99	31.10	30.63	30.70
7408	NASDAQ	CA	Wed, Nov 2, 2016	30.78	30.99	30.57	30.84
7407	NASDAQ	CA	Tue, Nov 1, 2016	30.85	30.98	30.52	30.78
7406	NASDAQ	CA	Mon, Oct 31, 2016	30.69	30.96	30.64	30.74
7405	NASDAQ	CA	Fri, Oct 28, 2016	32.50	32.89	30.45	30.74
7404	NASDAQ	CA	Thu, Oct 27, 2016	32.47	32.59	31.89	32.07
7403	NASDAQ	CA	Wed, Oct 26, 2016	32.32	32.54	32.18	32.33
7402	NASDAQ	CA	Tue, Oct 25, 2016	32.47	32.71	32.25	32.41
7401	NASDAQ	CA	Mon, Oct 24, 2016	32.44	32.64	32.37	32.62
7400	NASDAQ	CA	Fri, Oct 21, 2016	32.01	32.22	31.86	32.20
7399	NASDAQ	CA	Thu, Oct 20, 2016	32.17	32.20	31.87	32.07
7398	NASDAQ	CA	Wed, Oct 19, 2016	32.13	32.35	32.04	32.16
7397	NASDAQ	CA	Tue, Oct 18, 2016	32.59	32.81	32.00	32.16
7396	NASDAQ	CA	Mon, Oct 17, 2016	32.03	32.18	31.90	32.13
7395	NASDAQ	CA	Fri, Oct 14, 2016	32.20	32.42	32.03	32.08
7394	NASDAQ	CA	Thu, Oct 13, 2016	32.23	32.28	32.02	32.12
7393	NASDAQ	CA	Wed, Oct 12, 2016	32.35	32.56	32.15	32.42
7392	NASDAQ	CA	Tue, Oct 11, 2016	32.90	32.90	32.34	32.39
7391	NASDAQ	CA	Mon, Oct 10, 2016	33.10	33.26	32.91	32.96
7390	NASDAQ	CA	Fri, Oct 7, 2016	33.36	33.36	32.76	32.98
7389	NASDAQ	CA	Thu, Oct 6, 2016	33.32	33.36	33.01	33.24
7388	NASDAQ	CA	Wed, Oct 5, 2016	33.16	33.40	33.07	33.29
7387	NASDAQ	CA	Tue, Oct 4, 2016	33.08	33.19	32.80	33.03
7386	NASDAQ	CA	Mon, Oct 3, 2016	32.88	33.14	32.76	33.09
7385	NASDAQ	CA	Fri, Sep 30, 2016	32.95	33.37	32.90	33.08
7384	NASDAQ	CA	Thu, Sep 29, 2016	33.30	33.33	32.80	32.83
7383	NASDAQ	CA	Wed, Sep 28, 2016	32.65	33.35	32.50	33.33
7382	NASDAQ	CA	Tue, Sep 27, 2016	32.47	32.71	32.41	32.67
7381	NASDAQ	CA	Mon, Sep 26, 2016	32.43	32.54	32.34	32.45
7380	NASDAQ	CA	Fri, Sep 23, 2016	32.81	33.00	32.63	32.63
7379	NASDAQ	CA	Thu, Sep 22, 2016	32.96	33.00	32.60	32.76
7378	NASDAQ	CA	Wed, Sep 21, 2016	32.36	32.75	32.32	32.72
7377	NASDAQ	CA	Tue, Sep 20, 2016	32.32	32.62	32.23	32.32
7376	NASDAQ	CA	Mon, Sep 19, 2016	32.06	32.33	31.99	32.13
7375	NASDAQ	CA	Fri, Sep 16, 2016	32.40	32.40	31.33	31.95
7374	NASDAQ	CA	Thu, Sep 15, 2016	32.17	32.50	31.97	32.47
7373	NASDAQ	CA	Wed, Sep 14, 2016	32.10	32.55	32.02	32.24
7372	NASDAQ	CA	Tue, Sep 13, 2016	32.99	33.12	32.05	32.13
7371	NASDAQ	CA	Mon, Sep 12, 2016	32.86	33.36	32.44	33.25
7370	NASDAQ	CA	Fri, Sep 9, 2016	33.80	33.92	33.04	33.07
7369	NASDAQ	CA	Thu, Sep 8, 2016	34.28	34.28	33.99	34.08
7368	NASDAQ	CA	Wed, Sep 7, 2016	34.11	34.35	34.06	34.35
7367	NASDAQ	CA	Tue, Sep 6, 2016	34.11	34.20	33.91	34.08
7366	NASDAQ	CA	Fri, Sep 2, 2016	34.11	34.26	34.00	34.19
7365	NASDAQ	CA	Thu, Sep 1, 2016	33.95	34.06	33.65	33.91
7364	NASDAQ	CA	Wed, Aug 31, 2016	34.17	34.24	33.88	33.91
7363	NASDAQ	CA	Tue, Aug 30, 2016	34.38	34.38	34.06	34.28
7362	NASDAQ	CA	Mon, Aug 29, 2016	34.05	34.40	33.82	34.29
7361	NASDAQ	CA	Fri, Aug 26, 2016	33.98	34.36	33.90	34.08
7360	NASDAQ	CA	Thu, Aug 25, 2016	34.02	34.17	33.91	33.91
7359	NASDAQ	CA	Wed, Aug 24, 2016	34.16	34.25	34.04	34.11
7358	NASDAQ	CA	Tue, Aug 23, 2016	34.06	34.33	33.95	34.25
7357	NASDAQ	CA	Mon, Aug 22, 2016	34.10	34.17	33.95	34.07
7356	NASDAQ	CA	Fri, Aug 19, 2016	33.98	34.27	33.95	34.16
7355	NASDAQ	CA	Thu, Aug 18, 2016	33.95	34.16	33.95	34.03
7354	NASDAQ	CA	Wed, Aug 17, 2016	34.12	34.12	33.72	33.93
7353	NASDAQ	CA	Tue, Aug 16, 2016	34.22	34.32	34.00	34.16
7352	NASDAQ	CA	Mon, Aug 15, 2016	34.20	34.48	34.04	34.35
7351	NASDAQ	CA	Fri, Aug 12, 2016	34.23	34.31	34.11	34.20
7350	NASDAQ	CA	Thu, Aug 11, 2016	34.27	34.49	33.75	34.35
7349	NASDAQ	CA	Wed, Aug 10, 2016	34.11	34.31	34.09	34.22
7348	NASDAQ	CA	Tue, Aug 9, 2016	33.92	34.23	33.89	34.03
7347	NASDAQ	CA	Mon, Aug 8, 2016	34.09	34.19	33.83	33.87
7346	NASDAQ	CA	Fri, Aug 5, 2016	33.95	34.09	33.91	34.05
7345	NASDAQ	CA	Thu, Aug 4, 2016	33.73	33.93	33.71	33.74
7344	NASDAQ	CA	Wed, Aug 3, 2016	33.64	33.94	33.54	33.63
7343	NASDAQ	CA	Tue, Aug 2, 2016	34.65	34.84	33.58	33.60
7342	NASDAQ	CA	Mon, Aug 1, 2016	34.69	34.99	34.58	34.85
7341	NASDAQ	CA	Fri, Jul 29, 2016	34.52	34.75	34.34	34.65
7340	NASDAQ	CA	Thu, Jul 28, 2016	34.15	34.56	33.83	34.46
7339	NASDAQ	CA	Wed, Jul 27, 2016	34.62	34.72	34.43	34.55
7338	NASDAQ	CA	Tue, Jul 26, 2016	34.57	34.74	34.38	34.68
7337	NASDAQ	CA	Mon, Jul 25, 2016	34.38	34.52	34.19	34.52
7336	NASDAQ	CA	Fri, Jul 22, 2016	34.15	34.42	34.03	34.40
7335	NASDAQ	CA	Thu, Jul 21, 2016	34.23	34.28	34.01	34.07
7334	NASDAQ	CA	Wed, Jul 20, 2016	34.13	34.37	34.02	34.27
7333	NASDAQ	CA	Tue, Jul 19, 2016	34.19	34.39	33.86	33.97
7332	NASDAQ	CA	Mon, Jul 18, 2016	34.10	34.31	34.06	34.18
7331	NASDAQ	CA	Fri, Jul 15, 2016	34.25	34.34	34.04	34.17
7330	NASDAQ	CA	Thu, Jul 14, 2016	34.07	34.36	34.03	34.23
7329	NASDAQ	CA	Wed, Jul 13, 2016	34.44	34.47	34.28	34.34
7328	NASDAQ	CA	Tue, Jul 12, 2016	34.17	34.34	34.08	34.30
7327	NASDAQ	CA	Mon, Jul 11, 2016	33.80	34.13	33.78	34.03
7326	NASDAQ	CA	Fri, Jul 8, 2016	33.37	33.80	33.16	33.77
7325	NASDAQ	CA	Thu, Jul 7, 2016	32.98	33.26	32.30	33.13
7324	NASDAQ	CA	Wed, Jul 6, 2016	32.75	33.05	32.45	32.99
7323	NASDAQ	CA	Tue, Jul 5, 2016	32.73	32.90	32.63	32.83
7322	NASDAQ	CA	Fri, Jul 1, 2016	32.73	32.88	32.65	32.78
7321	NASDAQ	CA	Thu, Jun 30, 2016	32.37	32.83	32.19	32.83
7320	NASDAQ	CA	Wed, Jun 29, 2016	31.77	32.32	31.68	32.25
7319	NASDAQ	CA	Tue, Jun 28, 2016	31.48	31.66	31.24	31.62
7318	NASDAQ	CA	Mon, Jun 27, 2016	31.81	32.00	31.08	31.26
7317	NASDAQ	CA	Fri, Jun 24, 2016	32.31	32.90	31.99	32.00
7316	NASDAQ	CA	Thu, Jun 23, 2016	33.37	33.58	33.24	33.58
7315	NASDAQ	CA	Wed, Jun 22, 2016	33.14	33.45	33.10	33.22
7314	NASDAQ	CA	Tue, Jun 21, 2016	33.04	33.19	32.96	33.10
7313	NASDAQ	CA	Mon, Jun 20, 2016	32.99	33.27	32.95	33.04
7312	NASDAQ	CA	Fri, Jun 17, 2016	33.00	33.00	32.54	32.71
7311	NASDAQ	CA	Thu, Jun 16, 2016	32.57	33.05	32.42	32.98
7310	NASDAQ	CA	Wed, Jun 15, 2016	32.70	32.84	32.56	32.64
7309	NASDAQ	CA	Tue, Jun 14, 2016	32.62	32.81	32.50	32.55
7308	NASDAQ	CA	Mon, Jun 13, 2016	32.83	33.00	32.63	32.76
7307	NASDAQ	CA	Fri, Jun 10, 2016	32.61	33.04	32.50	32.99
7306	NASDAQ	CA	Thu, Jun 9, 2016	32.89	33.12	32.73	32.93
7305	NASDAQ	CA	Wed, Jun 8, 2016	32.69	33.09	32.57	33.09
7304	NASDAQ	CA	Tue, Jun 7, 2016	32.76	32.89	32.69	32.74
7303	NASDAQ	CA	Mon, Jun 6, 2016	32.53	32.80	32.53	32.71
7302	NASDAQ	CA	Fri, Jun 3, 2016	32.61	32.65	32.26	32.58
7301	NASDAQ	CA	Thu, Jun 2, 2016	32.28	32.81	32.19	32.80
7300	NASDAQ	CA	Wed, Jun 1, 2016	32.23	32.50	32.09	32.48
7299	NASDAQ	CA	Tue, May 31, 2016	32.07	32.38	32.00	32.32
7298	NASDAQ	CA	Fri, May 27, 2016	32.08	32.19	31.94	32.07
7297	NASDAQ	CA	Thu, May 26, 2016	31.77	32.09	31.56	32.02
7296	NASDAQ	CA	Wed, May 25, 2016	31.52	31.92	31.44	31.78
7295	NASDAQ	CA	Tue, May 24, 2016	31.01	31.49	31.01	31.46
7294	NASDAQ	CA	Mon, May 23, 2016	31.30	31.33	30.97	31.05
7293	NASDAQ	CA	Fri, May 20, 2016	31.24	31.56	31.21	31.31
7292	NASDAQ	CA	Thu, May 19, 2016	31.17	31.40	30.92	31.19
7291	NASDAQ	CA	Wed, May 18, 2016	31.18	31.52	31.07	31.36
7290	NASDAQ	CA	Tue, May 17, 2016	31.34	31.58	31.03	31.19
7289	NASDAQ	CA	Mon, May 16, 2016	31.49	31.79	31.32	31.49
7288	NASDAQ	CA	Fri, May 13, 2016	31.41	31.82	31.35	31.53
7287	NASDAQ	CA	Thu, May 12, 2016	31.25	31.80	31.11	31.48
7286	NASDAQ	CA	Wed, May 11, 2016	29.98	30.23	29.81	29.96
7285	NASDAQ	CA	Tue, May 10, 2016	29.91	30.18	29.83	30.15
7284	NASDAQ	CA	Mon, May 9, 2016	29.68	29.91	29.59	29.81
7283	NASDAQ	CA	Fri, May 6, 2016	29.28	29.71	29.12	29.71
7282	NASDAQ	CA	Thu, May 5, 2016	29.47	29.63	29.34	29.36
7281	NASDAQ	CA	Wed, May 4, 2016	29.52	29.68	29.37	29.41
7280	NASDAQ	CA	Tue, May 3, 2016	29.28	29.87	29.28	29.67
7279	NASDAQ	CA	Mon, May 2, 2016	29.67	29.77	29.35	29.61
7278	NASDAQ	CA	Fri, Apr 29, 2016	29.83	29.87	29.49	29.66
7277	NASDAQ	CA	Thu, Apr 28, 2016	30.66	30.77	29.96	30.11
7276	NASDAQ	CA	Wed, Apr 27, 2016	30.56	30.87	30.48	30.79
7275	NASDAQ	CA	Tue, Apr 26, 2016	30.38	30.84	30.33	30.60
7274	NASDAQ	CA	Mon, Apr 25, 2016	30.10	30.41	30.10	30.22
7273	NASDAQ	CA	Fri, Apr 22, 2016	30.40	30.63	30.15	30.18
7272	NASDAQ	CA	Thu, Apr 21, 2016	30.50	30.81	30.46	30.51
7271	NASDAQ	CA	Wed, Apr 20, 2016	30.40	30.54	30.15	30.21
7270	NASDAQ	CA	Tue, Apr 19, 2016	30.52	30.65	30.16	30.30
7269	NASDAQ	CA	Mon, Apr 18, 2016	30.08	30.57	30.01	30.40
7268	NASDAQ	CA	Fri, Apr 15, 2016	30.05	30.28	29.95	30.14
7267	NASDAQ	CA	Thu, Apr 14, 2016	30.24	30.38	29.99	30.05
7266	NASDAQ	CA	Wed, Apr 13, 2016	30.17	30.37	30.07	30.28
7265	NASDAQ	CA	Tue, Apr 12, 2016	30.21	30.32	29.82	29.99
7264	NASDAQ	CA	Mon, Apr 11, 2016	30.10	30.46	30.07	30.08
7263	NASDAQ	CA	Fri, Apr 8, 2016	30.27	30.46	30.01	30.04
7262	NASDAQ	CA	Thu, Apr 7, 2016	30.25	30.53	30.02	30.07
7261	NASDAQ	CA	Wed, Apr 6, 2016	30.43	30.57	30.16	30.49
7260	NASDAQ	CA	Tue, Apr 5, 2016	30.72	30.72	30.72	30.35
7259	NASDAQ	CA	Mon, Apr 4, 2016	31.05	31.10	30.69	30.72
7258	NASDAQ	CA	Fri, Apr 1, 2016	30.60	31.00	30.42	30.99
7257	NASDAQ	CA	Thu, Mar 31, 2016	30.92	31.16	30.74	30.89
7256	NASDAQ	CA	Wed, Mar 30, 2016	30.86	31.24	30.77	30.89
7255	NASDAQ	CA	Tue, Mar 29, 2016	30.73	30.73	29.86	30.73
7254	NASDAQ	CA	Mon, Mar 28, 2016	30.89	30.89	30.41	30.73
7253	NASDAQ	CA	Thu, Mar 24, 2016	30.60	30.60	30.60	30.73
7252	NASDAQ	CA	Wed, Mar 23, 2016	31.09	31.11	30.49	30.60
7251	NASDAQ	CA	Tue, Mar 22, 2016	30.98	31.27	30.82	31.11
7250	NASDAQ	CA	Mon, Mar 21, 2016	30.77	31.23	30.48	31.08
7249	NASDAQ	CA	Fri, Mar 18, 2016	30.21	30.92	30.21	30.74
7248	NASDAQ	CA	Thu, Mar 17, 2016	30.61	31.05	30.50	30.92
7247	NASDAQ	CA	Wed, Mar 16, 2016	30.27	30.72	30.04	30.70
7246	NASDAQ	CA	Tue, Mar 15, 2016	30.32	30.32	30.32	30.28
7245	NASDAQ	CA	Mon, Mar 14, 2016	30.38	30.51	30.20	30.32
7244	NASDAQ	CA	Fri, Mar 11, 2016	30.28	30.56	30.13	30.54
7243	NASDAQ	CA	Thu, Mar 10, 2016	30.04	30.30	29.53	30.07
7242	NASDAQ	CA	Wed, Mar 9, 2016	29.60	29.60	29.60	30.07
7241	NASDAQ	CA	Tue, Mar 8, 2016	29.50	29.84	29.27	29.77
7240	NASDAQ	CA	Mon, Mar 7, 2016	29.42	29.94	29.19	29.77
7239	NASDAQ	CA	Fri, Mar 4, 2016	29.81	29.81	29.81	29.56
7238	NASDAQ	CA	Thu, Mar 3, 2016	29.61	29.61	29.61	29.81
7237	NASDAQ	CA	Wed, Mar 2, 2016	29.90	30.06	29.45	30.07
7236	NASDAQ	CA	Tue, Mar 1, 2016	29.29	29.29	29.29	30.07
7235	NASDAQ	CA	Mon, Feb 29, 2016	29.35	29.68	29.23	29.38
7234	NASDAQ	CA	Fri, Feb 26, 2016	29.78	29.78	29.78	29.38
7233	NASDAQ	CA	Thu, Feb 25, 2016	29.59	29.79	29.26	29.78
7232	NASDAQ	CA	Wed, Feb 24, 2016	28.91	29.57	28.82	29.51
7231	NASDAQ	CA	Tue, Feb 23, 2016	29.40	29.52	29.08	29.23
7230	NASDAQ	CA	Mon, Feb 22, 2016	30.23	30.25	29.41	29.53
7229	NASDAQ	CA	Fri, Feb 19, 2016	29.30	30.15	28.92	30.01
7228	NASDAQ	CA	Thu, Feb 18, 2016	28.76	29.22	28.73	29.17
7227	NASDAQ	CA	Wed, Feb 17, 2016	28.59	28.94	28.44	28.81
7226	NASDAQ	CA	Tue, Feb 16, 2016	27.73	28.36	27.50	28.36
7225	NASDAQ	CA	Fri, Feb 12, 2016	27.34	27.71	27.16	27.70
7224	NASDAQ	CA	Thu, Feb 11, 2016	27.17	27.46	26.86	27.15
7223	NASDAQ	CA	Wed, Feb 10, 2016	27.80	28.31	27.67	27.71
7222	NASDAQ	CA	Tue, Feb 9, 2016	27.10	27.88	27.00	27.57
7221	NASDAQ	CA	Mon, Feb 8, 2016	28.00	28.45	26.91	27.45
7220	NASDAQ	CA	Fri, Feb 5, 2016	28.01	28.32	27.50	28.32
7219	NASDAQ	CA	Thu, Feb 4, 2016	27.78	28.40	27.74	28.15
7218	NASDAQ	CA	Wed, Feb 3, 2016	27.87	27.99	27.21	27.87
7217	NASDAQ	CA	Tue, Feb 2, 2016	28.19	28.19	27.40	27.63
7216	NASDAQ	CA	Mon, Feb 1, 2016	28.45	28.62	28.22	28.46
7215	NASDAQ	CA	Fri, Jan 29, 2016	28.34	28.94	28.22	28.73
7214	NASDAQ	CA	Thu, Jan 28, 2016	27.85	28.21	27.55	28.20
7213	NASDAQ	CA	Wed, Jan 27, 2016	27.48	28.15	27.16	27.73
7212	NASDAQ	CA	Tue, Jan 26, 2016	26.20	27.05	26.20	26.85
7211	NASDAQ	CA	Mon, Jan 25, 2016	26.55	26.67	26.15	26.25
7210	NASDAQ	CA	Fri, Jan 22, 2016	26.82	26.84	26.44	26.73
7209	NASDAQ	CA	Thu, Jan 21, 2016	25.96	26.43	25.60	26.17
7208	NASDAQ	CA	Wed, Jan 20, 2016	25.64	26.00	25.18	25.83
7207	NASDAQ	CA	Tue, Jan 19, 2016	26.77	26.89	25.78	26.10
7206	NASDAQ	CA	Fri, Jan 15, 2016	26.21	26.63	25.91	26.53
7205	NASDAQ	CA	Thu, Jan 14, 2016	26.55	27.22	26.27	27.06
7204	NASDAQ	CA	Wed, Jan 13, 2016	26.94	27.10	26.20	26.35
7203	NASDAQ	CA	Tue, Jan 12, 2016	26.78	27.07	26.42	26.77
7202	NASDAQ	CA	Mon, Jan 11, 2016	26.48	26.66	25.88	26.20
7201	NASDAQ	CA	Fri, Jan 8, 2016	26.50	26.78	26.32	26.35
7200	NASDAQ	CA	Thu, Jan 7, 2016	26.76	27.00	26.37	26.38
7199	NASDAQ	CA	Wed, Jan 6, 2016	27.36	27.59	27.15	27.27
7198	NASDAQ	CA	Tue, Jan 5, 2016	28.16	28.27	27.68	27.88
7197	NASDAQ	CA	Mon, Jan 4, 2016	28.09	28.19	27.77	28.16
7196	NASDAQ	CA	Thu, Dec 31, 2015	28.96	29.02	28.56	28.56
7195	NASDAQ	CA	Wed, Dec 30, 2015	29.26	29.45	29.10	29.11
7194	NASDAQ	CA	Tue, Dec 29, 2015	29.05	29.46	28.98	29.35
7193	NASDAQ	CA	Mon, Dec 28, 2015	28.92	28.96	28.61	28.94
7192	NASDAQ	CA	Thu, Dec 24, 2015	29.17	29.20	28.87	28.97
7191	NASDAQ	CA	Wed, Dec 23, 2015	28.81	29.22	28.71	29.18
7190	NASDAQ	CA	Tue, Dec 22, 2015	28.14	28.67	28.13	28.66
7189	NASDAQ	CA	Mon, Dec 21, 2015	28.37	28.50	27.91	28.10
7188	NASDAQ	CA	Fri, Dec 18, 2015	28.52	28.52	28.19	28.22
7187	NASDAQ	CA	Thu, Dec 17, 2015	28.66	28.69	28.15	28.50
7186	NASDAQ	CA	Wed, Dec 16, 2015	28.53	28.62	28.16	28.60
7185	NASDAQ	CA	Tue, Dec 15, 2015	27.96	28.34	27.84	28.13
7184	NASDAQ	CA	Mon, Dec 14, 2015	27.71	27.77	27.16	27.74
7183	NASDAQ	CA	Fri, Dec 11, 2015	27.33	27.62	27.09	27.15
7182	NASDAQ	CA	Thu, Dec 10, 2015	27.55	27.88	27.50	27.69
7181	NASDAQ	CA	Wed, Dec 9, 2015	27.87	28.19	27.41	27.57
7180	NASDAQ	CA	Tue, Dec 8, 2015	28.25	28.39	27.92	27.94
7179	NASDAQ	CA	Mon, Dec 7, 2015	28.95	29.03	28.20	28.44
7178	NASDAQ	CA	Fri, Dec 4, 2015	28.29	29.16	28.27	29.00
7177	NASDAQ	CA	Thu, Dec 3, 2015	28.06	28.67	27.99	28.28
7176	NASDAQ	CA	Wed, Dec 2, 2015	28.16	28.33	27.98	28.04
7175	NASDAQ	CA	Tue, Dec 1, 2015	28.18	28.35	27.98	28.19
7174	NASDAQ	CA	Mon, Nov 30, 2015	28.30	28.31	27.83	28.11
7173	NASDAQ	CA	Fri, Nov 27, 2015	28.07	28.30	28.07	28.20
7172	NASDAQ	CA	Wed, Nov 25, 2015	28.20	28.23	28.07	28.08
7171	NASDAQ	CA	Tue, Nov 24, 2015	28.06	28.32	27.90	28.20
7170	NASDAQ	CA	Mon, Nov 23, 2015	28.23	28.51	28.17	28.18
7169	NASDAQ	CA	Fri, Nov 20, 2015	28.51	28.53	28.09	28.28
7168	NASDAQ	CA	Thu, Nov 19, 2015	28.10	28.51	27.69	28.34
7167	NASDAQ	CA	Wed, Nov 18, 2015	26.97	28.13	26.90	28.04
7166	NASDAQ	CA	Tue, Nov 17, 2015	26.56	27.07	26.33	26.90
7165	NASDAQ	CA	Mon, Nov 16, 2015	26.93	26.99	26.49	26.87
7164	NASDAQ	CA	Fri, Nov 13, 2015	26.75	26.99	26.35	26.53
7163	NASDAQ	CA	Thu, Nov 12, 2015	27.04	27.21	26.78	26.79
7162	NASDAQ	CA	Wed, Nov 11, 2015	27.19	27.30	27.04	27.20
7161	NASDAQ	CA	Tue, Nov 10, 2015	27.00	27.09	26.68	27.06
7160	NASDAQ	CA	Mon, Nov 9, 2015	27.33	27.35	26.83	27.07
7159	NASDAQ	CA	Fri, Nov 6, 2015	27.37	27.50	27.18	27.40
7158	NASDAQ	CA	Thu, Nov 5, 2015	27.72	27.72	27.19	27.44
7157	NASDAQ	CA	Wed, Nov 4, 2015	27.93	28.05	27.41	27.61
7156	NASDAQ	CA	Tue, Nov 3, 2015	27.56	28.00	27.50	27.86
7155	NASDAQ	CA	Mon, Nov 2, 2015	27.70	27.74	27.44	27.57
7154	NASDAQ	CA	Fri, Oct 30, 2015	27.82	27.90	27.61	27.71
7153	NASDAQ	CA	Thu, Oct 29, 2015	27.58	27.94	27.30	27.69
7152	NASDAQ	CA	Wed, Oct 28, 2015	27.52	27.85	27.32	27.75
7151	NASDAQ	CA	Tue, Oct 27, 2015	27.67	27.76	27.26	27.38
7150	NASDAQ	CA	Mon, Oct 26, 2015	27.81	27.92	27.56	27.88
7149	NASDAQ	CA	Fri, Oct 23, 2015	28.18	28.18	27.26	27.75
7148	NASDAQ	CA	Thu, Oct 22, 2015	27.34	28.26	27.26	28.02
7147	NASDAQ	CA	Wed, Oct 21, 2015	28.46	28.50	27.66	27.71
7146	NASDAQ	CA	Tue, Oct 20, 2015	28.48	28.52	28.16	28.37
7145	NASDAQ	CA	Mon, Oct 19, 2015	28.83	28.83	28.42	28.48
7144	NASDAQ	CA	Fri, Oct 16, 2015	28.99	28.99	28.58	28.92
7143	NASDAQ	CA	Thu, Oct 15, 2015	28.65	29.01	28.57	28.89
7142	NASDAQ	CA	Wed, Oct 14, 2015	28.62	28.91	28.26	28.64
7141	NASDAQ	CA	Tue, Oct 13, 2015	28.79	28.98	28.69	28.69
7140	NASDAQ	CA	Mon, Oct 12, 2015	29.04	29.10	28.80	28.92
7139	NASDAQ	CA	Fri, Oct 9, 2015	28.83	29.05	28.70	29.00
7138	NASDAQ	CA	Thu, Oct 8, 2015	28.49	28.85	28.45	28.78
7137	NASDAQ	CA	Wed, Oct 7, 2015	28.64	28.74	28.24	28.63
7136	NASDAQ	CA	Tue, Oct 6, 2015	28.26	28.61	28.16	28.45
7135	NASDAQ	CA	Mon, Oct 5, 2015	27.97	28.50	27.83	28.34
7134	NASDAQ	CA	Fri, Oct 2, 2015	27.07	27.69	26.51	27.68
7133	NASDAQ	CA	Thu, Oct 1, 2015	27.27	27.54	27.13	27.38
7132	NASDAQ	CA	Wed, Sep 30, 2015	27.09	27.33	26.78	27.30
7131	NASDAQ	CA	Tue, Sep 29, 2015	26.70	26.96	26.64	26.83
7130	NASDAQ	CA	Mon, Sep 28, 2015	27.28	27.35	26.71	26.73
7129	NASDAQ	CA	Fri, Sep 25, 2015	27.68	27.92	27.15	27.36
7128	NASDAQ	CA	Thu, Sep 24, 2015	27.12	27.70	27.01	27.51
7127	NASDAQ	CA	Wed, Sep 23, 2015	27.41	27.51	27.20	27.33
7126	NASDAQ	CA	Tue, Sep 22, 2015	27.35	27.43	27.05	27.34
7125	NASDAQ	CA	Mon, Sep 21, 2015	27.73	27.96	27.57	27.75
7124	NASDAQ	CA	Fri, Sep 18, 2015	27.55	27.89	27.05	27.57
7123	NASDAQ	CA	Thu, Sep 17, 2015	28.08	28.34	27.85	27.95
7122	NASDAQ	CA	Wed, Sep 16, 2015	28.13	28.36	27.55	28.22
7121	NASDAQ	CA	Tue, Sep 15, 2015	27.69	28.26	27.62	28.11
7120	NASDAQ	CA	Mon, Sep 14, 2015	27.76	27.85	27.53	27.74
7119	NASDAQ	CA	Fri, Sep 11, 2015	27.36	27.84	27.21	27.72
7118	NASDAQ	CA	Thu, Sep 10, 2015	27.37	27.83	27.28	27.52
7117	NASDAQ	CA	Wed, Sep 9, 2015	28.14	28.25	27.33	27.39
7116	NASDAQ	CA	Tue, Sep 8, 2015	27.57	28.10	27.31	28.08
7115	NASDAQ	CA	Fri, Sep 4, 2015	27.04	27.67	26.85	27.07
7114	NASDAQ	CA	Thu, Sep 3, 2015	27.19	27.58	27.19	27.46
7113	NASDAQ	CA	Wed, Sep 2, 2015	26.87	27.20	26.53	27.20
7112	NASDAQ	CA	Tue, Sep 1, 2015	26.67	26.88	26.40	26.52
7111	NASDAQ	CA	Mon, Aug 31, 2015	27.07	27.53	27.01	27.29
7110	NASDAQ	CA	Fri, Aug 28, 2015	27.00	27.41	26.99	27.26
7109	NASDAQ	CA	Thu, Aug 27, 2015	26.90	27.19	26.58	27.13
7108	NASDAQ	CA	Wed, Aug 26, 2015	26.22	26.69	25.90	26.61
7107	NASDAQ	CA	Tue, Aug 25, 2015	26.72	26.78	25.54	25.57
7106	NASDAQ	CA	Mon, Aug 24, 2015	25.72	27.18	25.16	26.47
7105	NASDAQ	CA	Fri, Aug 21, 2015	28.11	28.32	27.32	27.33
7104	NASDAQ	CA	Thu, Aug 20, 2015	29.00	29.00	28.28	28.30
7103	NASDAQ	CA	Wed, Aug 19, 2015	29.37	29.66	29.11	29.30
7102	NASDAQ	CA	Tue, Aug 18, 2015	29.59	29.66	29.34	29.53
7101	NASDAQ	CA	Mon, Aug 17, 2015	29.33	29.69	28.98	29.64
7100	NASDAQ	CA	Fri, Aug 14, 2015	29.26	29.48	29.16	29.38
7099	NASDAQ	CA	Thu, Aug 13, 2015	29.41	29.58	29.19	29.23
7098	NASDAQ	CA	Wed, Aug 12, 2015	29.15	29.52	28.75	29.46
7097	NASDAQ	CA	Tue, Aug 11, 2015	29.31	29.56	29.15	29.41
7096	NASDAQ	CA	Mon, Aug 10, 2015	29.24	29.68	29.15	29.47
7095	NASDAQ	CA	Fri, Aug 7, 2015	28.89	29.19	28.84	29.08
7094	NASDAQ	CA	Thu, Aug 6, 2015	28.49	29.47	28.49	28.92
7093	NASDAQ	CA	Wed, Aug 5, 2015	29.18	29.54	29.00	29.20
7092	NASDAQ	CA	Tue, Aug 4, 2015	29.01	29.19	28.92	29.03
7091	NASDAQ	CA	Mon, Aug 3, 2015	29.09	29.18	28.70	28.92
7090	NASDAQ	CA	Fri, Jul 31, 2015	29.49	29.54	29.08	29.14
7089	NASDAQ	CA	Thu, Jul 30, 2015	29.17	29.53	28.52	29.42
7088	NASDAQ	CA	Wed, Jul 29, 2015	29.05	29.41	28.75	29.29
7087	NASDAQ	CA	Tue, Jul 28, 2015	28.83	29.14	28.45	29.14
7086	NASDAQ	CA	Mon, Jul 27, 2015	28.95	29.23	28.72	28.75
7085	NASDAQ	CA	Fri, Jul 24, 2015	29.81	29.99	28.90	29.08
7084	NASDAQ	CA	Thu, Jul 23, 2015	30.32	30.52	29.86	29.90
7083	NASDAQ	CA	Wed, Jul 22, 2015	30.42	30.67	30.11	30.14
7082	NASDAQ	CA	Tue, Jul 21, 2015	30.49	30.64	30.38	30.59
7081	NASDAQ	CA	Mon, Jul 20, 2015	30.53	30.62	30.27	30.49
7080	NASDAQ	CA	Fri, Jul 17, 2015	30.72	30.76	30.39	30.53
7079	NASDAQ	CA	Thu, Jul 16, 2015	30.73	30.82	30.56	30.71
7078	NASDAQ	CA	Wed, Jul 15, 2015	30.36	30.62	30.21	30.52
7077	NASDAQ	CA	Tue, Jul 14, 2015	30.70	30.79	30.49	30.50
7076	NASDAQ	CA	Mon, Jul 13, 2015	30.46	30.71	30.40	30.66
7075	NASDAQ	CA	Fri, Jul 10, 2015	30.31	30.49	30.10	30.34
7074	NASDAQ	CA	Thu, Jul 9, 2015	30.26	30.45	29.98	29.99
7073	NASDAQ	CA	Wed, Jul 8, 2015	29.85	30.25	29.73	29.83
7072	NASDAQ	CA	Tue, Jul 7, 2015	29.62	30.22	29.15	30.08
7071	NASDAQ	CA	Mon, Jul 6, 2015	29.27	29.74	28.96	29.52
7070	NASDAQ	CA	Thu, Jul 2, 2015	29.56	29.75	29.38	29.53
7069	NASDAQ	CA	Wed, Jul 1, 2015	29.49	29.61	29.27	29.51
7068	NASDAQ	CA	Tue, Jun 30, 2015	29.34	29.47	28.96	29.29
7067	NASDAQ	CA	Mon, Jun 29, 2015	29.48	29.70	29.06	29.07
7066	NASDAQ	CA	Fri, Jun 26, 2015	30.22	30.33	29.74	29.89
7065	NASDAQ	CA	Thu, Jun 25, 2015	30.71	30.74	30.17	30.18
7064	NASDAQ	CA	Wed, Jun 24, 2015	30.83	30.88	30.61	30.67
7063	NASDAQ	CA	Tue, Jun 23, 2015	30.80	30.88	30.54	30.84
7062	NASDAQ	CA	Mon, Jun 22, 2015	30.22	30.88	30.22	30.66
7061	NASDAQ	CA	Fri, Jun 19, 2015	30.61	30.64	30.38	30.48
7060	NASDAQ	CA	Thu, Jun 18, 2015	30.21	30.58	30.21	30.49
7059	NASDAQ	CA	Wed, Jun 17, 2015	30.24	30.50	30.16	30.29
7058	NASDAQ	CA	Tue, Jun 16, 2015	29.73	30.22	29.64	30.17
7057	NASDAQ	CA	Mon, Jun 15, 2015	29.93	29.98	29.73	29.81
7056	NASDAQ	CA	Fri, Jun 12, 2015	30.13	30.33	29.83	30.14
7055	NASDAQ	CA	Thu, Jun 11, 2015	30.16	30.33	30.12	30.27
7054	NASDAQ	CA	Wed, Jun 10, 2015	29.63	30.21	29.43	30.08
7053	NASDAQ	CA	Tue, Jun 9, 2015	29.32	29.72	29.26	29.43
7052	NASDAQ	CA	Mon, Jun 8, 2015	29.62	29.87	29.39	29.44
7051	NASDAQ	CA	Fri, Jun 5, 2015	29.47	29.82	29.32	29.67
7050	NASDAQ	CA	Thu, Jun 4, 2015	29.83	30.14	29.56	29.63
7049	NASDAQ	CA	Wed, Jun 3, 2015	29.96	30.25	29.86	30.02
7048	NASDAQ	CA	Tue, Jun 2, 2015	30.06	30.10	29.73	29.90
7047	NASDAQ	CA	Mon, Jun 1, 2015	29.97	30.39	29.41	30.11
7046	NASDAQ	CA	Fri, May 29, 2015	30.61	30.72	30.30	30.45
7045	NASDAQ	CA	Thu, May 28, 2015	31.01	31.18	30.60	30.70
7044	NASDAQ	CA	Wed, May 27, 2015	30.68	31.25	30.66	31.18
7043	NASDAQ	CA	Tue, May 26, 2015	30.93	31.07	30.58	30.75
7042	NASDAQ	CA	Fri, May 22, 2015	31.50	31.62	31.25	31.33
7041	NASDAQ	CA	Thu, May 21, 2015	31.29	31.65	31.19	31.60
7040	NASDAQ	CA	Wed, May 20, 2015	31.70	31.79	31.29	31.36
7039	NASDAQ	CA	Tue, May 19, 2015	31.74	31.87	31.60	31.73
7038	NASDAQ	CA	Mon, May 18, 2015	31.54	31.98	31.51	31.75
7037	NASDAQ	CA	Fri, May 15, 2015	32.11	32.11	31.66	31.69
7036	NASDAQ	CA	Thu, May 14, 2015	31.76	32.03	31.53	32.02
7035	NASDAQ	CA	Wed, May 13, 2015	31.23	31.61	31.10	31.53
7034	NASDAQ	CA	Tue, May 12, 2015	30.97	31.46	30.63	31.28
7033	NASDAQ	CA	Mon, May 11, 2015	31.45	31.66	31.03	31.08
7032	NASDAQ	CA	Fri, May 8, 2015	31.81	32.25	31.02	31.60
7031	NASDAQ	CA	Thu, May 7, 2015	31.35	31.73	31.16	31.40
7030	NASDAQ	CA	Wed, May 6, 2015	31.45	31.62	31.17	31.45
7029	NASDAQ	CA	Tue, May 5, 2015	31.78	31.90	31.36	31.41
7028	NASDAQ	CA	Mon, May 4, 2015	31.83	32.11	31.79	31.80
7027	NASDAQ	CA	Fri, May 1, 2015	31.86	32.08	31.77	31.85
7026	NASDAQ	CA	Thu, Apr 30, 2015	31.92	32.20	31.63	31.77
7025	NASDAQ	CA	Wed, Apr 29, 2015	32.01	32.34	31.85	32.19
7024	NASDAQ	CA	Tue, Apr 28, 2015	31.64	32.19	31.64	32.18
7023	NASDAQ	CA	Mon, Apr 27, 2015	32.15	32.25	31.69	31.75
7022	NASDAQ	CA	Fri, Apr 24, 2015	32.19	32.48	31.90	32.24
7021	NASDAQ	CA	Thu, Apr 23, 2015	31.81	32.22	31.68	32.07
7020	NASDAQ	CA	Wed, Apr 22, 2015	31.58	31.95	31.50	31.90
7019	NASDAQ	CA	Tue, Apr 21, 2015	31.94	31.95	31.44	31.56
7018	NASDAQ	CA	Mon, Apr 20, 2015	31.42	31.87	31.25	31.70
7017	NASDAQ	CA	Fri, Apr 17, 2015	31.59	31.76	31.04	31.20
7016	NASDAQ	CA	Thu, Apr 16, 2015	31.64	31.90	31.43	31.86
7015	NASDAQ	CA	Wed, Apr 15, 2015	31.26	31.91	31.23	31.81
7014	NASDAQ	CA	Tue, Apr 14, 2015	31.03	31.36	30.72	31.28
7013	NASDAQ	CA	Mon, Apr 13, 2015	31.49	31.62	31.00	31.06
7012	NASDAQ	CA	Fri, Apr 10, 2015	31.41	31.69	31.31	31.55
7011	NASDAQ	CA	Thu, Apr 9, 2015	32.18	32.30	30.65	31.44
7010	NASDAQ	CA	Wed, Apr 8, 2015	32.28	32.50	32.11	32.30
7009	NASDAQ	CA	Tue, Apr 7, 2015	32.36	32.56	32.24	32.27
7008	NASDAQ	CA	Mon, Apr 6, 2015	31.69	32.57	31.39	32.39
7007	NASDAQ	CA	Thu, Apr 2, 2015	32.22	32.42	31.88	31.93
7006	NASDAQ	CA	Wed, Apr 1, 2015	31.14	32.15	31.12	32.13
7005	NASDAQ	CA	Tue, Mar 31, 2015	32.46	32.84	32.37	32.61
7004	NASDAQ	CA	Mon, Mar 30, 2015	32.44	32.79	32.42	32.71
7003	NASDAQ	CA	Fri, Mar 27, 2015	31.91	32.35	31.86	32.29
7002	NASDAQ	CA	Thu, Mar 26, 2015	31.61	32.02	31.49	31.83
7001	NASDAQ	CA	Wed, Mar 25, 2015	32.86	32.95	31.87	31.88
7000	NASDAQ	CA	Tue, Mar 24, 2015	33.00	33.42	32.81	32.89
6999	NASDAQ	CA	Mon, Mar 23, 2015	32.94	33.24	32.78	33.05
6998	NASDAQ	CA	Fri, Mar 20, 2015	32.72	33.00	32.58	32.90
6997	NASDAQ	CA	Thu, Mar 19, 2015	32.43	32.70	32.25	32.35
6996	NASDAQ	CA	Wed, Mar 18, 2015	31.57	32.65	31.48	32.37
6995	NASDAQ	CA	Tue, Mar 17, 2015	31.21	31.73	31.00	31.55
6994	NASDAQ	CA	Mon, Mar 16, 2015	31.71	31.71	31.36	31.40
6993	NASDAQ	CA	Fri, Mar 13, 2015	31.51	31.68	31.24	31.39
6992	NASDAQ	CA	Thu, Mar 12, 2015	31.26	31.63	31.22	31.60
6991	NASDAQ	CA	Wed, Mar 11, 2015	30.17	31.48	30.17	31.22
6990	NASDAQ	CA	Tue, Mar 10, 2015	31.54	31.67	31.31	31.31
6989	NASDAQ	CA	Mon, Mar 9, 2015	31.66	31.92	31.59	31.86
6988	NASDAQ	CA	Fri, Mar 6, 2015	31.96	31.98	31.63	31.71
6987	NASDAQ	CA	Thu, Mar 5, 2015	31.96	32.13	31.69	31.96
6986	NASDAQ	CA	Wed, Mar 4, 2015	32.11	32.25	31.74	31.91
6985	NASDAQ	CA	Tue, Mar 3, 2015	32.66	32.70	32.17	32.20
6984	NASDAQ	CA	Mon, Mar 2, 2015	32.51	32.84	32.47	32.84
6983	NASDAQ	CA	Fri, Feb 27, 2015	32.48	32.68	31.81	32.52
6982	NASDAQ	CA	Thu, Feb 26, 2015	33.24	33.31	32.76	32.82
6981	NASDAQ	CA	Wed, Feb 25, 2015	32.72	33.11	32.60	33.11
6980	NASDAQ	CA	Tue, Feb 24, 2015	32.42	32.74	32.27	32.70
6979	NASDAQ	CA	Mon, Feb 23, 2015	32.85	32.85	32.54	32.59
6978	NASDAQ	CA	Fri, Feb 20, 2015	32.55	32.85	32.36	32.83
6977	NASDAQ	CA	Thu, Feb 19, 2015	32.57	32.63	32.44	32.52
6976	NASDAQ	CA	Wed, Feb 18, 2015	32.58	32.71	32.44	32.59
6975	NASDAQ	CA	Tue, Feb 17, 2015	32.44	32.62	32.21	32.58
6974	NASDAQ	CA	Fri, Feb 13, 2015	32.48	32.65	32.37	32.63
6973	NASDAQ	CA	Thu, Feb 12, 2015	31.00	32.42	31.00	32.41
6972	NASDAQ	CA	Wed, Feb 11, 2015	32.34	32.46	32.08	32.15
6971	NASDAQ	CA	Tue, Feb 10, 2015	32.05	32.32	31.67	32.29
6970	NASDAQ	CA	Mon, Feb 9, 2015	31.96	32.28	31.83	31.95
6969	NASDAQ	CA	Fri, Feb 6, 2015	31.90	32.12	31.77	32.03
6968	NASDAQ	CA	Thu, Feb 5, 2015	31.53	31.79	31.41	31.78
6967	NASDAQ	CA	Wed, Feb 4, 2015	31.08	31.52	30.93	31.51
6966	NASDAQ	CA	Tue, Feb 3, 2015	30.55	31.20	30.49	31.18
6965	NASDAQ	CA	Mon, Feb 2, 2015	30.47	30.48	29.89	30.41
6964	NASDAQ	CA	Fri, Jan 30, 2015	30.03	30.51	30.01	30.30
6963	NASDAQ	CA	Thu, Jan 29, 2015	29.87	30.39	29.82	30.30
6962	NASDAQ	CA	Wed, Jan 28, 2015	29.85	30.22	29.74	29.89
6961	NASDAQ	CA	Tue, Jan 27, 2015	30.38	30.70	29.92	29.94
6960	NASDAQ	CA	Mon, Jan 26, 2015	31.01	31.10	30.53	30.85
6959	NASDAQ	CA	Fri, Jan 23, 2015	30.56	31.10	30.55	31.01
6958	NASDAQ	CA	Thu, Jan 22, 2015	30.09	30.58	29.85	30.54
6957	NASDAQ	CA	Wed, Jan 21, 2015	31.12	31.43	29.83	29.94
6956	NASDAQ	CA	Tue, Jan 20, 2015	31.82	31.92	31.36	31.67
6955	NASDAQ	CA	Fri, Jan 16, 2015	30.75	31.39	30.70	31.36
6954	NASDAQ	CA	Thu, Jan 15, 2015	31.12	31.23	30.71	30.78
6953	NASDAQ	CA	Wed, Jan 14, 2015	30.87	31.19	30.80	31.06
6952	NASDAQ	CA	Tue, Jan 13, 2015	31.56	31.94	30.88	31.23
6951	NASDAQ	CA	Mon, Jan 12, 2015	31.24	31.40	30.83	31.27
6950	NASDAQ	CA	Fri, Jan 9, 2015	31.06	31.35	30.90	31.12
6949	NASDAQ	CA	Thu, Jan 8, 2015	30.88	31.26	30.78	31.11
6948	NASDAQ	CA	Wed, Jan 7, 2015	30.34	30.78	30.24	30.62
6947	NASDAQ	CA	Tue, Jan 6, 2015	30.81	30.92	30.13	30.27
6946	NASDAQ	CA	Mon, Jan 5, 2015	30.51	30.84	30.44	30.78
6945	NASDAQ	CA	Fri, Jan 2, 2015	30.70	30.89	30.28	30.69
6944	NASDAQ	CA	Wed, Dec 31, 2014	30.83	31.01	30.42	30.45
6943	NASDAQ	CA	Tue, Dec 30, 2014	30.93	31.20	30.70	30.79
6942	NASDAQ	CA	Mon, Dec 29, 2014	31.08	31.22	30.92	30.93
6941	NASDAQ	CA	Fri, Dec 26, 2014	31.45	31.45	31.08	31.21
6940	NASDAQ	CA	Wed, Dec 24, 2014	31.47	31.59	31.27	31.31
6939	NASDAQ	CA	Tue, Dec 23, 2014	31.37	31.73	31.25	31.33
6938	NASDAQ	CA	Mon, Dec 22, 2014	30.75	31.23	30.65	31.18
6937	NASDAQ	CA	Fri, Dec 19, 2014	30.49	31.19	30.49	30.92
6936	NASDAQ	CA	Thu, Dec 18, 2014	30.16	30.64	30.11	30.55
6935	NASDAQ	CA	Wed, Dec 17, 2014	29.21	29.68	28.83	29.60
6934	NASDAQ	CA	Tue, Dec 16, 2014	29.59	29.87	29.19	29.20
6933	NASDAQ	CA	Mon, Dec 15, 2014	30.04	30.22	29.44	29.68
6932	NASDAQ	CA	Fri, Dec 12, 2014	29.97	30.32	29.86	29.86
6931	NASDAQ	CA	Thu, Dec 11, 2014	30.22	30.70	30.08	30.12
6930	NASDAQ	CA	Wed, Dec 10, 2014	30.60	30.75	30.00	30.10
6929	NASDAQ	CA	Tue, Dec 9, 2014	30.50	30.85	30.44	30.80
6928	NASDAQ	CA	Mon, Dec 8, 2014	30.83	30.92	30.43	30.62
6927	NASDAQ	CA	Fri, Dec 5, 2014	30.95	31.10	30.69	30.82
6926	NASDAQ	CA	Thu, Dec 4, 2014	31.36	31.40	30.87	30.88
6925	NASDAQ	CA	Wed, Dec 3, 2014	30.98	31.41	30.78	31.37
6924	NASDAQ	CA	Tue, Dec 2, 2014	30.85	31.12	30.84	31.01
6923	NASDAQ	CA	Mon, Dec 1, 2014	30.97	31.24	30.87	30.89
6922	NASDAQ	CA	Fri, Nov 28, 2014	30.99	31.24	30.90	31.15
6921	NASDAQ	CA	Wed, Nov 26, 2014	30.86	31.01	30.75	30.86
6920	NASDAQ	CA	Tue, Nov 25, 2014	31.14	31.19	30.74	30.86
6919	NASDAQ	CA	Mon, Nov 24, 2014	30.60	30.99	30.60	30.99
6918	NASDAQ	CA	Fri, Nov 21, 2014	30.58	30.85	30.28	30.63
6917	NASDAQ	CA	Thu, Nov 20, 2014	29.85	30.19	29.82	30.10
6916	NASDAQ	CA	Wed, Nov 19, 2014	29.88	30.11	29.75	30.02
6915	NASDAQ	CA	Tue, Nov 18, 2014	29.87	30.16	29.83	30.01
6914	NASDAQ	CA	Mon, Nov 17, 2014	29.82	30.12	29.76	30.07
6913	NASDAQ	CA	Fri, Nov 14, 2014	29.88	30.00	29.67	29.95
6912	NASDAQ	CA	Thu, Nov 13, 2014	29.58	30.10	29.66	30.07
6911	NASDAQ	CA	Wed, Nov 12, 2014	29.46	29.67	29.29	29.63
6910	NASDAQ	CA	Tue, Nov 11, 2014	29.87	29.98	29.45	29.58
6909	NASDAQ	CA	Mon, Nov 10, 2014	30.05	30.22	29.85	29.93
6908	NASDAQ	CA	Fri, Nov 7, 2014	29.75	30.07	29.66	30.05
6907	NASDAQ	CA	Thu, Nov 6, 2014	29.51	29.75	29.41	29.68
6906	NASDAQ	CA	Wed, Nov 5, 2014	29.49	29.61	29.33	29.47
6905	NASDAQ	CA	Tue, Nov 4, 2014	29.06	29.46	29.03	29.38
6904	NASDAQ	CA	Mon, Nov 3, 2014	29.05	29.38	29.05	29.17
6903	NASDAQ	CA	Fri, Oct 31, 2014	29.29	29.29	28.94	29.06
6902	NASDAQ	CA	Thu, Oct 30, 2014	28.28	28.69	28.28	28.63
6901	NASDAQ	CA	Wed, Oct 29, 2014	28.71	28.83	28.28	28.49
6900	NASDAQ	CA	Tue, Oct 28, 2014	28.14	28.63	28.06	28.63
6899	NASDAQ	CA	Mon, Oct 27, 2014	28.42	28.65	28.05	28.09
6898	NASDAQ	CA	Fri, Oct 24, 2014	27.85	28.45	27.74	28.43
6897	NASDAQ	CA	Thu, Oct 23, 2014	27.55	28.09	26.96	27.75
6896	NASDAQ	CA	Wed, Oct 22, 2014	27.55	27.72	27.33	27.41
6895	NASDAQ	CA	Tue, Oct 21, 2014	26.57	27.62	26.57	27.56
6894	NASDAQ	CA	Mon, Oct 20, 2014	26.19	26.66	26.07	26.61
6893	NASDAQ	CA	Fri, Oct 17, 2014	26.26	26.61	26.00	26.35
6892	NASDAQ	CA	Thu, Oct 16, 2014	25.25	25.94	25.25	25.82
6891	NASDAQ	CA	Wed, Oct 15, 2014	25.30	25.87	25.26	25.74
6890	NASDAQ	CA	Tue, Oct 14, 2014	25.64	25.90	25.57	25.73
6889	NASDAQ	CA	Mon, Oct 13, 2014	25.99	26.03	25.48	25.52
6888	NASDAQ	CA	Fri, Oct 10, 2014	26.49	26.69	25.90	25.90
6887	NASDAQ	CA	Thu, Oct 9, 2014	26.98	27.19	26.48	26.58
6886	NASDAQ	CA	Wed, Oct 8, 2014	26.77	27.09	26.46	27.05
6885	NASDAQ	CA	Tue, Oct 7, 2014	27.26	27.34	26.80	26.81
6884	NASDAQ	CA	Mon, Oct 6, 2014	27.52	27.73	27.40	27.43
6883	NASDAQ	CA	Fri, Oct 3, 2014	27.32	27.60	27.21	27.46
6882	NASDAQ	CA	Thu, Oct 2, 2014	27.04	27.26	26.82	27.18
6881	NASDAQ	CA	Wed, Oct 1, 2014	27.87	27.87	27.11	27.13
6880	NASDAQ	CA	Tue, Sep 30, 2014	27.62	28.00	27.53	27.94
6879	NASDAQ	CA	Mon, Sep 29, 2014	27.70	27.82	27.54	27.64
6878	NASDAQ	CA	Fri, Sep 26, 2014	27.89	27.97	27.66	27.89
6877	NASDAQ	CA	Thu, Sep 25, 2014	28.36	28.41	27.89	27.93
6876	NASDAQ	CA	Wed, Sep 24, 2014	28.28	28.45	28.09	28.42
6875	NASDAQ	CA	Tue, Sep 23, 2014	28.21	28.48	28.16	28.35
6874	NASDAQ	CA	Mon, Sep 22, 2014	28.45	28.45	28.09	28.21
6873	NASDAQ	CA	Fri, Sep 19, 2014	28.82	28.82	28.31	28.48
6872	NASDAQ	CA	Thu, Sep 18, 2014	28.86	28.86	28.63	28.78
6871	NASDAQ	CA	Wed, Sep 17, 2014	28.55	28.77	28.46	28.58
6870	NASDAQ	CA	Tue, Sep 16, 2014	28.22	28.65	28.10	28.56
6869	NASDAQ	CA	Mon, Sep 15, 2014	28.49	28.58	28.21	28.29
6868	NASDAQ	CA	Fri, Sep 12, 2014	28.77	28.77	28.37	28.50
6867	NASDAQ	CA	Thu, Sep 11, 2014	28.63	28.85	28.61	28.84
6866	NASDAQ	CA	Wed, Sep 10, 2014	28.99	29.04	28.75	28.83
6865	NASDAQ	CA	Tue, Sep 9, 2014	29.03	29.26	28.87	28.88
6864	NASDAQ	CA	Mon, Sep 8, 2014	29.12	29.36	29.08	29.27
6863	NASDAQ	CA	Fri, Sep 5, 2014	29.36	29.47	29.07	29.22
6862	NASDAQ	CA	Thu, Sep 4, 2014	28.88	29.34	28.80	29.34
6861	NASDAQ	CA	Wed, Sep 3, 2014	28.76	29.00	28.64	28.78
6860	NASDAQ	CA	Tue, Sep 2, 2014	28.24	28.69	28.11	28.65
6859	NASDAQ	CA	Fri, Aug 29, 2014	28.26	28.27	28.01	28.24
6858	NASDAQ	CA	Thu, Aug 28, 2014	28.14	28.19	27.87	28.12
6857	NASDAQ	CA	Wed, Aug 27, 2014	28.46	28.46	28.09	28.18
6856	NASDAQ	CA	Tue, Aug 26, 2014	28.28	28.44	28.19	28.31
6855	NASDAQ	CA	Mon, Aug 25, 2014	28.36	28.44	28.08	28.21
6854	NASDAQ	CA	Fri, Aug 22, 2014	28.15	28.31	28.15	28.24
6853	NASDAQ	CA	Thu, Aug 21, 2014	28.24	28.31	28.13	28.19
6852	NASDAQ	CA	Wed, Aug 20, 2014	28.30	28.38	28.17	28.27
6851	NASDAQ	CA	Tue, Aug 19, 2014	28.14	28.35	28.13	28.30
6850	NASDAQ	CA	Mon, Aug 18, 2014	28.46	28.53	28.16	28.42
6849	NASDAQ	CA	Fri, Aug 15, 2014	28.61	28.61	28.14	28.36
6848	NASDAQ	CA	Thu, Aug 14, 2014	28.70	28.70	28.15	28.40
6847	NASDAQ	CA	Wed, Aug 13, 2014	28.44	28.44	28.25	28.42
6846	NASDAQ	CA	Tue, Aug 12, 2014	28.36	28.55	28.16	28.31
6845	NASDAQ	CA	Mon, Aug 11, 2014	28.87	28.87	28.46	28.50
6844	NASDAQ	CA	Fri, Aug 8, 2014	28.21	28.57	28.16	28.55
6843	NASDAQ	CA	Thu, Aug 7, 2014	28.49	28.54	28.06	28.15
6842	NASDAQ	CA	Wed, Aug 6, 2014	28.33	28.55	28.23	28.36
6841	NASDAQ	CA	Tue, Aug 5, 2014	28.59	28.81	28.38	28.47
6840	NASDAQ	CA	Mon, Aug 4, 2014	28.34	28.86	28.34	28.81
6839	NASDAQ	CA	Fri, Aug 1, 2014	28.79	28.88	28.42	28.47
6838	NASDAQ	CA	Thu, Jul 31, 2014	29.41	29.48	28.83	28.88
6837	NASDAQ	CA	Wed, Jul 30, 2014	29.56	29.63	29.41	29.58
6836	NASDAQ	CA	Tue, Jul 29, 2014	29.53	29.71	29.46	29.48
6835	NASDAQ	CA	Mon, Jul 28, 2014	29.50	29.68	29.40	29.51
6834	NASDAQ	CA	Fri, Jul 25, 2014	29.78	29.78	29.41	29.53
6833	NASDAQ	CA	Thu, Jul 24, 2014	28.22	29.71	28.11	29.64
6832	NASDAQ	CA	Wed, Jul 23, 2014	28.55	28.81	28.35	28.36
6831	NASDAQ	CA	Tue, Jul 22, 2014	28.44	28.64	28.31	28.40
6830	NASDAQ	CA	Mon, Jul 21, 2014	28.38	28.41	28.11	28.18
6829	NASDAQ	CA	Fri, Jul 18, 2014	28.53	28.53	28.27	28.42
6828	NASDAQ	CA	Thu, Jul 17, 2014	28.14	28.73	28.14	28.37
6827	NASDAQ	CA	Wed, Jul 16, 2014	28.20	28.57	28.13	28.28
6826	NASDAQ	CA	Tue, Jul 15, 2014	28.18	28.49	28.06	28.28
6825	NASDAQ	CA	Mon, Jul 14, 2014	28.34	28.34	28.03	28.20
6824	NASDAQ	CA	Fri, Jul 11, 2014	27.95	28.26	27.87	27.98
6823	NASDAQ	CA	Thu, Jul 10, 2014	28.00	28.25	27.84	28.17
6822	NASDAQ	CA	Wed, Jul 9, 2014	28.63	28.71	28.16	28.21
6821	NASDAQ	CA	Tue, Jul 8, 2014	29.25	29.37	28.45	28.54
6820	NASDAQ	CA	Mon, Jul 7, 2014	29.34	29.48	29.17	29.39
6819	NASDAQ	CA	Thu, Jul 3, 2014	29.14	29.37	29.11	29.36
6818	NASDAQ	CA	Wed, Jul 2, 2014	29.16	29.28	28.95	29.12
6817	NASDAQ	CA	Tue, Jul 1, 2014	28.84	29.42	28.84	29.32
6816	NASDAQ	CA	Mon, Jun 30, 2014	28.71	28.93	28.54	28.74
6815	NASDAQ	CA	Fri, Jun 27, 2014	28.51	28.67	28.38	28.55
6814	NASDAQ	CA	Thu, Jun 26, 2014	28.73	28.84	28.58	28.64
6813	NASDAQ	CA	Wed, Jun 25, 2014	28.58	28.88	28.53	28.81
6812	NASDAQ	CA	Tue, Jun 24, 2014	28.64	28.95	28.63	28.66
6811	NASDAQ	CA	Mon, Jun 23, 2014	28.84	28.84	28.59	28.76
6810	NASDAQ	CA	Fri, Jun 20, 2014	28.93	28.93	28.53	28.73
6809	NASDAQ	CA	Thu, Jun 19, 2014	29.12	29.36	28.86	28.90
6808	NASDAQ	CA	Wed, Jun 18, 2014	29.19	29.23	28.84	29.10
6807	NASDAQ	CA	Tue, Jun 17, 2014	28.81	29.40	28.76	29.20
6806	NASDAQ	CA	Mon, Jun 16, 2014	28.82	29.10	28.81	28.94
6805	NASDAQ	CA	Fri, Jun 13, 2014	28.64	29.07	28.53	28.94
6804	NASDAQ	CA	Thu, Jun 12, 2014	28.59	28.75	28.30	28.42
6803	NASDAQ	CA	Wed, Jun 11, 2014	28.66	28.84	28.41	28.76
6802	NASDAQ	CA	Tue, Jun 10, 2014	28.95	29.26	28.81	28.86
6801	NASDAQ	CA	Mon, Jun 9, 2014	29.29	29.34	28.91	29.07
6800	NASDAQ	CA	Fri, Jun 6, 2014	28.96	29.47	28.87	29.35
6799	NASDAQ	CA	Thu, Jun 5, 2014	28.26	28.81	28.19	28.81
6798	NASDAQ	CA	Wed, Jun 4, 2014	28.11	28.45	28.10	28.32
6797	NASDAQ	CA	Tue, Jun 3, 2014	28.43	28.72	28.28	28.29
6796	NASDAQ	CA	Mon, Jun 2, 2014	28.78	28.82	28.59	28.69
6795	NASDAQ	CA	Fri, May 30, 2014	29.09	29.09	28.54	28.69
6794	NASDAQ	CA	Thu, May 29, 2014	28.95	28.99	28.76	28.95
6793	NASDAQ	CA	Wed, May 28, 2014	29.08	29.34	28.85	28.90
6792	NASDAQ	CA	Tue, May 27, 2014	29.10	29.37	29.01	29.35
6791	NASDAQ	CA	Fri, May 23, 2014	29.17	29.21	28.93	29.19
6790	NASDAQ	CA	Thu, May 22, 2014	29.07	29.19	28.90	28.99
6789	NASDAQ	CA	Wed, May 21, 2014	29.00	29.26	28.91	29.05
6788	NASDAQ	CA	Tue, May 20, 2014	29.41	29.43	28.98	28.99
6787	NASDAQ	CA	Mon, May 19, 2014	28.90	29.30	28.85	29.25
6786	NASDAQ	CA	Fri, May 16, 2014	29.11	29.18	28.69	28.99
6785	NASDAQ	CA	Thu, May 15, 2014	29.48	30.07	28.87	29.05
6784	NASDAQ	CA	Wed, May 14, 2014	30.04	30.17	29.71	30.07
6783	NASDAQ	CA	Tue, May 13, 2014	30.12	30.14	29.85	29.91
6782	NASDAQ	CA	Mon, May 12, 2014	29.53	30.25	29.50	30.17
6781	NASDAQ	CA	Fri, May 9, 2014	29.72	29.76	29.05	29.41
6780	NASDAQ	CA	Thu, May 8, 2014	29.49	29.96	29.24	29.74
6779	NASDAQ	CA	Wed, May 7, 2014	29.58	29.58	29.17	29.46
6778	NASDAQ	CA	Tue, May 6, 2014	29.55	29.73	29.47	29.48
6777	NASDAQ	CA	Mon, May 5, 2014	29.78	29.80	29.52	29.66
6776	NASDAQ	CA	Fri, May 2, 2014	30.32	30.33	29.90	29.91
6775	NASDAQ	CA	Thu, May 1, 2014	30.07	30.55	30.02	30.14
6774	NASDAQ	CA	Wed, Apr 30, 2014	29.84	30.30	29.76	30.14
6773	NASDAQ	CA	Tue, Apr 29, 2014	30.03	30.27	29.82	30.01
6772	NASDAQ	CA	Mon, Apr 28, 2014	30.18	30.31	29.46	29.76
6771	NASDAQ	CA	Fri, Apr 25, 2014	30.41	30.41	29.94	29.95
6770	NASDAQ	CA	Thu, Apr 24, 2014	31.10	31.10	30.48	30.57
6769	NASDAQ	CA	Wed, Apr 23, 2014	30.39	30.65	30.27	30.61
6768	NASDAQ	CA	Tue, Apr 22, 2014	30.46	30.66	30.43	30.53
6767	NASDAQ	CA	Mon, Apr 21, 2014	30.57	30.63	30.39	30.58
6766	NASDAQ	CA	Thu, Apr 17, 2014	30.21	30.51	30.02	30.41
6765	NASDAQ	CA	Wed, Apr 16, 2014	30.14	30.32	29.83	30.32
6764	NASDAQ	CA	Tue, Apr 15, 2014	29.72	30.03	29.42	29.94
6763	NASDAQ	CA	Mon, Apr 14, 2014	29.53	29.73	29.41	29.70
6762	NASDAQ	CA	Fri, Apr 11, 2014	30.07	30.19	29.41	29.41
6761	NASDAQ	CA	Thu, Apr 10, 2014	31.32	31.32	30.28	30.31
6760	NASDAQ	CA	Wed, Apr 9, 2014	31.44	31.55	31.08	31.27
6759	NASDAQ	CA	Tue, Apr 8, 2014	31.33	31.48	31.12	31.36
6758	NASDAQ	CA	Mon, Apr 7, 2014	31.10	31.44	30.86	31.26
6757	NASDAQ	CA	Fri, Apr 4, 2014	31.94	31.94	30.99	31.08
6756	NASDAQ	CA	Thu, Apr 3, 2014	31.99	31.99	31.50	31.67
6755	NASDAQ	CA	Wed, Apr 2, 2014	31.60	31.89	31.37	31.84
6754	NASDAQ	CA	Tue, Apr 1, 2014	31.08	31.61	31.07	31.59
6753	NASDAQ	CA	Mon, Mar 31, 2014	31.03	31.13	30.87	30.98
6752	NASDAQ	CA	Fri, Mar 28, 2014	30.61	31.07	30.46	30.84
6751	NASDAQ	CA	Thu, Mar 27, 2014	30.60	30.80	30.47	30.53
6750	NASDAQ	CA	Wed, Mar 26, 2014	31.16	31.26	30.65	30.66
6749	NASDAQ	CA	Tue, Mar 25, 2014	31.02	31.23	30.65	30.98
6748	NASDAQ	CA	Mon, Mar 24, 2014	31.14	31.26	30.27	31.01
6747	NASDAQ	CA	Fri, Mar 21, 2014	32.63	32.69	31.05	31.11
6746	NASDAQ	CA	Thu, Mar 20, 2014	32.14	32.46	32.00	32.25
6745	NASDAQ	CA	Wed, Mar 19, 2014	31.67	32.46	31.56	32.15
6744	NASDAQ	CA	Tue, Mar 18, 2014	31.93	32.43	31.81	32.39
6743	NASDAQ	CA	Mon, Mar 17, 2014	31.56	31.96	31.56	31.85
6742	NASDAQ	CA	Fri, Mar 14, 2014	31.73	32.07	31.47	31.48
6741	NASDAQ	CA	Thu, Mar 13, 2014	32.46	32.55	31.76	31.87
6740	NASDAQ	CA	Wed, Mar 12, 2014	32.48	32.55	32.16	32.40
6739	NASDAQ	CA	Tue, Mar 11, 2014	32.80	32.82	32.53	32.65
6738	NASDAQ	CA	Mon, Mar 10, 2014	32.94	33.00	32.66	32.82
6737	NASDAQ	CA	Fri, Mar 7, 2014	33.25	33.32	32.74	32.93
6736	NASDAQ	CA	Thu, Mar 6, 2014	33.37	33.42	33.17	33.21
6735	NASDAQ	CA	Wed, Mar 5, 2014	33.22	33.39	33.13	33.25
6734	NASDAQ	CA	Tue, Mar 4, 2014	33.44	33.62	33.29	33.39
6733	NASDAQ	CA	Mon, Mar 3, 2014	33.29	33.34	32.82	33.14
6732	NASDAQ	CA	Fri, Feb 28, 2014	33.47	33.70	33.18	33.50
6731	NASDAQ	CA	Thu, Feb 27, 2014	33.02	33.44	32.82	33.39
6730	NASDAQ	CA	Wed, Feb 26, 2014	32.76	33.25	32.30	32.92
6729	NASDAQ	CA	Tue, Feb 25, 2014	32.79	32.79	32.39	32.62
6728	NASDAQ	CA	Mon, Feb 24, 2014	32.58	32.88	32.43	32.67
6727	NASDAQ	CA	Fri, Feb 21, 2014	32.81	32.89	32.41	32.42
6726	NASDAQ	CA	Thu, Feb 20, 2014	32.42	32.82	32.36	32.67
6725	NASDAQ	CA	Wed, Feb 19, 2014	32.40	32.77	32.23	32.45
6724	NASDAQ	CA	Tue, Feb 18, 2014	32.90	33.00	32.53	32.90
6723	NASDAQ	CA	Fri, Feb 14, 2014	32.90	33.15	32.83	32.99
6722	NASDAQ	CA	Thu, Feb 13, 2014	32.27	33.10	32.52	33.08
6721	NASDAQ	CA	Wed, Feb 12, 2014	32.27	32.70	32.17	32.67
6720	NASDAQ	CA	Tue, Feb 11, 2014	31.95	32.36	31.89	32.30
6719	NASDAQ	CA	Mon, Feb 10, 2014	32.08	32.19	31.86	32.07
6718	NASDAQ	CA	Fri, Feb 7, 2014	31.71	32.64	31.66	32.17
6717	NASDAQ	CA	Thu, Feb 6, 2014	31.34	31.69	31.13	31.62
6716	NASDAQ	CA	Wed, Feb 5, 2014	30.91	31.26	30.75	31.16
6715	NASDAQ	CA	Tue, Feb 4, 2014	31.26	31.41	30.97	31.22
6714	NASDAQ	CA	Mon, Feb 3, 2014	32.00	32.06	31.01	31.19
6713	NASDAQ	CA	Fri, Jan 31, 2014	31.99	32.42	31.81	32.09
6712	NASDAQ	CA	Thu, Jan 30, 2014	32.43	32.59	32.04	32.33
6711	NASDAQ	CA	Wed, Jan 29, 2014	32.40	32.52	32.05	32.20
6710	NASDAQ	CA	Tue, Jan 28, 2014	32.15	32.56	31.96	32.55
6709	NASDAQ	CA	Mon, Jan 27, 2014	32.28	32.57	32.10	32.24
6708	NASDAQ	CA	Fri, Jan 24, 2014	33.29	33.42	32.66	32.66
6707	NASDAQ	CA	Thu, Jan 23, 2014	34.07	34.21	33.28	33.65
6706	NASDAQ	CA	Wed, Jan 22, 2014	36.18	36.22	34.29	34.30
6705	NASDAQ	CA	Tue, Jan 21, 2014	34.55	34.61	34.00	34.26
6704	NASDAQ	CA	Fri, Jan 17, 2014	34.07	34.46	33.95	34.43
6703	NASDAQ	CA	Thu, Jan 16, 2014	34.12	34.52	33.95	34.05
6702	NASDAQ	CA	Wed, Jan 15, 2014	34.02	34.42	33.80	34.12
6701	NASDAQ	CA	Tue, Jan 14, 2014	33.60	34.06	33.38	34.01
6700	NASDAQ	CA	Mon, Jan 13, 2014	33.97	34.07	33.32	33.44
6699	NASDAQ	CA	Fri, Jan 10, 2014	33.97	34.02	33.70	34.02
6698	NASDAQ	CA	Thu, Jan 9, 2014	33.63	33.86	33.40	33.85
6697	NASDAQ	CA	Wed, Jan 8, 2014	33.46	33.65	33.12	33.59
6696	NASDAQ	CA	Tue, Jan 7, 2014	33.13	33.49	33.03	33.45
6695	NASDAQ	CA	Mon, Jan 6, 2014	32.92	33.09	32.78	32.93
6694	NASDAQ	CA	Fri, Jan 3, 2014	33.09	33.25	33.00	33.11
6693	NASDAQ	CA	Thu, Jan 2, 2014	33.49	33.56	33.02	33.15
6692	NASDAQ	CA	Tue, Dec 31, 2013	33.78	33.79	33.59	33.65
6691	NASDAQ	CA	Mon, Dec 30, 2013	33.40	33.67	33.28	33.66
6690	NASDAQ	CA	Fri, Dec 27, 2013	33.46	33.57	33.38	33.43
6689	NASDAQ	CA	Thu, Dec 26, 2013	33.50	33.61	33.41	33.47
6688	NASDAQ	CA	Tue, Dec 24, 2013	33.18	33.54	33.06	33.41
6687	NASDAQ	CA	Mon, Dec 23, 2013	33.19	33.30	33.03	33.07
6686	NASDAQ	CA	Fri, Dec 20, 2013	30.57	33.19	32.53	32.93
6685	NASDAQ	CA	Thu, Dec 19, 2013	32.62	32.93	32.43	32.90
6684	NASDAQ	CA	Wed, Dec 18, 2013	32.52	32.62	31.61	32.58
6683	NASDAQ	CA	Tue, Dec 17, 2013	32.42	32.57	32.23	32.48
6682	NASDAQ	CA	Mon, Dec 16, 2013	32.40	32.76	32.07	32.52
6681	NASDAQ	CA	Fri, Dec 13, 2013	32.41	32.57	32.19	32.34
6680	NASDAQ	CA	Thu, Dec 12, 2013	32.40	32.67	32.19	32.40
6679	NASDAQ	CA	Wed, Dec 11, 2013	32.76	33.13	32.41	32.51
6678	NASDAQ	CA	Tue, Dec 10, 2013	32.81	33.20	32.70	32.98
6677	NASDAQ	CA	Mon, Dec 9, 2013	32.93	32.97	32.64	32.83
6676	NASDAQ	CA	Fri, Dec 6, 2013	32.92	32.97	32.69	32.85
6675	NASDAQ	CA	Thu, Dec 5, 2013	32.65	32.85	32.32	32.48
6674	NASDAQ	CA	Wed, Dec 4, 2013	32.70	33.07	32.45	32.63
6673	NASDAQ	CA	Tue, Dec 3, 2013	32.65	32.93	32.60	32.72
6672	NASDAQ	CA	Mon, Dec 2, 2013	32.97	33.10	32.76	32.87
6671	NASDAQ	CA	Fri, Nov 29, 2013	32.85	33.11	32.85	33.00
6670	NASDAQ	CA	Wed, Nov 27, 2013	33.19	33.19	32.82	32.92
6669	NASDAQ	CA	Tue, Nov 26, 2013	32.86	33.09	32.81	33.00
6668	NASDAQ	CA	Mon, Nov 25, 2013	33.32	33.37	32.81	32.86
6667	NASDAQ	CA	Fri, Nov 22, 2013	32.71	33.14	32.62	33.13
6666	NASDAQ	CA	Thu, Nov 21, 2013	32.31	32.73	32.28	32.59
6665	NASDAQ	CA	Wed, Nov 20, 2013	32.54	32.67	32.21	32.24
6664	NASDAQ	CA	Tue, Nov 19, 2013	32.41	32.57	32.28	32.39
6663	NASDAQ	CA	Mon, Nov 18, 2013	32.90	33.01	32.69	32.75
6662	NASDAQ	CA	Fri, Nov 15, 2013	32.68	32.91	32.65	32.85
6661	NASDAQ	CA	Thu, Nov 14, 2013	32.99	33.10	32.56	32.68
6660	NASDAQ	CA	Wed, Nov 13, 2013	32.08	32.87	32.05	32.83
6659	NASDAQ	CA	Tue, Nov 12, 2013	31.89	32.19	31.89	32.13
6658	NASDAQ	CA	Mon, Nov 11, 2013	31.97	32.15	31.81	32.09
6657	NASDAQ	CA	Fri, Nov 8, 2013	31.70	31.94	31.49	31.93
6656	NASDAQ	CA	Thu, Nov 7, 2013	32.01	32.25	31.52	31.66
6655	NASDAQ	CA	Wed, Nov 6, 2013	31.86	32.05	31.73	31.99
6654	NASDAQ	CA	Tue, Nov 5, 2013	31.90	31.90	31.42	31.65
6653	NASDAQ	CA	Mon, Nov 4, 2013	31.79	31.90	31.53	31.86
6652	NASDAQ	CA	Fri, Nov 1, 2013	31.96	31.96	31.59	31.73
6651	NASDAQ	CA	Thu, Oct 31, 2013	31.77	32.06	31.65	31.76
6650	NASDAQ	CA	Wed, Oct 30, 2013	31.95	32.06	31.59	31.79
6649	NASDAQ	CA	Tue, Oct 29, 2013	31.50	31.78	31.41	31.76
6648	NASDAQ	CA	Mon, Oct 28, 2013	31.21	31.46	31.02	31.45
6647	NASDAQ	CA	Fri, Oct 25, 2013	32.86	32.95	31.14	31.40
6646	NASDAQ	CA	Thu, Oct 24, 2013	30.48	30.68	30.28	30.39
6645	NASDAQ	CA	Wed, Oct 23, 2013	30.25	30.35	30.11	30.29
6644	NASDAQ	CA	Tue, Oct 22, 2013	30.37	30.59	30.24	30.36
6643	NASDAQ	CA	Mon, Oct 21, 2013	30.04	30.42	30.03	30.16
6642	NASDAQ	CA	Fri, Oct 18, 2013	30.20	30.24	29.86	30.10
6641	NASDAQ	CA	Thu, Oct 17, 2013	29.66	30.02	29.57	30.02
6640	NASDAQ	CA	Wed, Oct 16, 2013	29.68	29.93	29.49	29.76
6639	NASDAQ	CA	Tue, Oct 15, 2013	29.76	29.85	29.42	29.49
6638	NASDAQ	CA	Mon, Oct 14, 2013	29.34	29.78	28.79	29.77
6637	NASDAQ	CA	Fri, Oct 11, 2013	29.25	29.62	29.19	29.52
6636	NASDAQ	CA	Thu, Oct 10, 2013	29.01	29.26	28.70	29.25
6635	NASDAQ	CA	Wed, Oct 9, 2013	28.97	29.00	28.56	28.70
6634	NASDAQ	CA	Tue, Oct 8, 2013	29.11	29.33	28.74	28.82
6633	NASDAQ	CA	Mon, Oct 7, 2013	29.26	29.56	29.21	29.27
6632	NASDAQ	CA	Fri, Oct 4, 2013	29.24	29.66	29.14	29.57
6631	NASDAQ	CA	Thu, Oct 3, 2013	29.75	29.75	29.08	29.23
6630	NASDAQ	CA	Wed, Oct 2, 2013	29.81	29.84	29.55	29.75
6629	NASDAQ	CA	Tue, Oct 1, 2013	29.64	30.01	29.52	29.93
6628	NASDAQ	CA	Mon, Sep 30, 2013	29.83	29.94	29.61	29.67
6627	NASDAQ	CA	Fri, Sep 27, 2013	30.04	30.31	29.94	30.06
6626	NASDAQ	CA	Thu, Sep 26, 2013	30.69	30.69	30.13	30.25
6625	NASDAQ	CA	Wed, Sep 25, 2013	30.42	30.44	30.06	30.34
6624	NASDAQ	CA	Tue, Sep 24, 2013	30.58	30.61	30.11	30.26
6623	NASDAQ	CA	Mon, Sep 23, 2013	30.52	30.79	30.35	30.48
6622	NASDAQ	CA	Fri, Sep 20, 2013	30.79	31.00	30.66	30.72
6621	NASDAQ	CA	Thu, Sep 19, 2013	30.77	30.81	30.52	30.72
6620	NASDAQ	CA	Wed, Sep 18, 2013	30.63	30.77	30.37	30.71
6619	NASDAQ	CA	Tue, Sep 17, 2013	30.52	30.75	30.45	30.60
6618	NASDAQ	CA	Mon, Sep 16, 2013	30.67	30.76	30.44	30.51
6617	NASDAQ	CA	Fri, Sep 13, 2013	30.50	30.55	30.09	30.39
6616	NASDAQ	CA	Thu, Sep 12, 2013	30.77	30.80	30.30	30.47
6615	NASDAQ	CA	Wed, Sep 11, 2013	30.61	30.98	30.58	30.71
6614	NASDAQ	CA	Tue, Sep 10, 2013	30.08	30.59	30.00	30.58
6613	NASDAQ	CA	Mon, Sep 9, 2013	29.65	30.01	29.65	29.85
6612	NASDAQ	CA	Fri, Sep 6, 2013	29.49	29.71	29.03	29.60
6611	NASDAQ	CA	Thu, Sep 5, 2013	29.55	29.57	29.39	29.44
6610	NASDAQ	CA	Wed, Sep 4, 2013	29.38	29.52	29.15	29.48
6609	NASDAQ	CA	Tue, Sep 3, 2013	29.71	29.74	29.16	29.39
6608	NASDAQ	CA	Fri, Aug 30, 2013	29.73	29.74	29.19	29.25
6607	NASDAQ	CA	Thu, Aug 29, 2013	29.24	29.78	29.21	29.64
6606	NASDAQ	CA	Wed, Aug 28, 2013	29.51	29.73	29.41	29.41
6605	NASDAQ	CA	Tue, Aug 27, 2013	29.59	29.85	29.37	29.40
6604	NASDAQ	CA	Mon, Aug 26, 2013	30.16	30.25	30.00	30.02
6603	NASDAQ	CA	Fri, Aug 23, 2013	30.17	30.42	30.10	30.24
6602	NASDAQ	CA	Thu, Aug 22, 2013	29.75	30.16	29.72	30.12
6601	NASDAQ	CA	Wed, Aug 21, 2013	30.07	30.18	29.68	29.79
6600	NASDAQ	CA	Tue, Aug 20, 2013	30.11	30.21	29.93	30.10
6599	NASDAQ	CA	Mon, Aug 19, 2013	30.45	30.62	30.20	30.27
6598	NASDAQ	CA	Fri, Aug 16, 2013	30.93	31.00	30.54	30.55
6597	NASDAQ	CA	Thu, Aug 15, 2013	31.07	31.17	30.82	30.99
6596	NASDAQ	CA	Wed, Aug 14, 2013	31.24	31.43	31.04	31.26
6595	NASDAQ	CA	Tue, Aug 13, 2013	31.28	31.43	31.00	31.24
6594	NASDAQ	CA	Mon, Aug 12, 2013	30.88	31.30	30.78	31.12
6593	NASDAQ	CA	Fri, Aug 9, 2013	30.75	31.07	30.72	30.98
6592	NASDAQ	CA	Thu, Aug 8, 2013	30.87	31.04	30.59	30.87
6591	NASDAQ	CA	Wed, Aug 7, 2013	30.73	30.89	30.45	30.60
6590	NASDAQ	CA	Tue, Aug 6, 2013	30.57	30.79	30.43	30.73
6589	NASDAQ	CA	Mon, Aug 5, 2013	30.42	30.65	30.23	30.61
6588	NASDAQ	CA	Fri, Aug 2, 2013	30.16	30.44	30.10	30.39
6587	NASDAQ	CA	Thu, Aug 1, 2013	30.10	30.20	29.80	30.12
6586	NASDAQ	CA	Wed, Jul 31, 2013	29.97	30.02	29.67	29.74
6585	NASDAQ	CA	Tue, Jul 30, 2013	29.98	29.98	29.64	29.77
6584	NASDAQ	CA	Mon, Jul 29, 2013	29.64	29.83	29.54	29.74
6583	NASDAQ	CA	Fri, Jul 26, 2013	29.58	29.72	29.26	29.68
6582	NASDAQ	CA	Thu, Jul 25, 2013	29.97	30.15	29.31	29.72
6581	NASDAQ	CA	Wed, Jul 24, 2013	29.90	30.30	29.80	29.88
6580	NASDAQ	CA	Tue, Jul 23, 2013	29.96	29.98	29.71	29.76
6579	NASDAQ	CA	Mon, Jul 22, 2013	29.92	29.96	29.58	29.89
6578	NASDAQ	CA	Fri, Jul 19, 2013	29.93	29.93	29.49	29.65
6577	NASDAQ	CA	Thu, Jul 18, 2013	29.46	29.82	29.37	29.74
6576	NASDAQ	CA	Wed, Jul 17, 2013	29.43	29.52	29.27	29.43
6575	NASDAQ	CA	Tue, Jul 16, 2013	29.65	29.71	29.35	29.37
6574	NASDAQ	CA	Mon, Jul 15, 2013	29.90	30.00	29.55	29.58
6573	NASDAQ	CA	Fri, Jul 12, 2013	29.89	29.97	29.74	29.92
6572	NASDAQ	CA	Thu, Jul 11, 2013	29.38	29.80	29.10	29.76
6571	NASDAQ	CA	Wed, Jul 10, 2013	29.10	29.28	29.02	29.24
6570	NASDAQ	CA	Tue, Jul 9, 2013	29.00	29.17	28.73	29.07
6569	NASDAQ	CA	Mon, Jul 8, 2013	28.60	28.84	28.49	28.74
6568	NASDAQ	CA	Fri, Jul 5, 2013	28.27	28.28	28.02	28.26
6567	NASDAQ	CA	Wed, Jul 3, 2013	27.75	28.21	27.75	28.05
6566	NASDAQ	CA	Tue, Jul 2, 2013	28.17	28.42	27.76	27.98
6565	NASDAQ	CA	Mon, Jul 1, 2013	29.00	29.00	28.19	28.23
6564	NASDAQ	CA	Fri, Jun 28, 2013	28.56	28.76	28.39	28.62
6563	NASDAQ	CA	Thu, Jun 27, 2013	27.69	28.92	27.62	28.80
6562	NASDAQ	CA	Wed, Jun 26, 2013	27.39	27.69	27.39	27.53
6561	NASDAQ	CA	Tue, Jun 25, 2013	27.56	27.57	27.14	27.29
6560	NASDAQ	CA	Mon, Jun 24, 2013	27.38	27.64	27.21	27.24
6559	NASDAQ	CA	Fri, Jun 21, 2013	27.74	27.77	27.24	27.52
6558	NASDAQ	CA	Thu, Jun 20, 2013	27.98	28.05	27.61	27.63
6557	NASDAQ	CA	Wed, Jun 19, 2013	28.69	28.69	28.17	28.21
6556	NASDAQ	CA	Tue, Jun 18, 2013	28.57	28.71	28.37	28.64
6555	NASDAQ	CA	Mon, Jun 17, 2013	28.39	28.73	28.35	28.59
6554	NASDAQ	CA	Fri, Jun 14, 2013	28.47	28.65	28.15	28.26
6553	NASDAQ	CA	Thu, Jun 13, 2013	28.30	28.70	28.13	28.53
6552	NASDAQ	CA	Wed, Jun 12, 2013	28.89	28.91	28.20	28.25
6551	NASDAQ	CA	Tue, Jun 11, 2013	28.97	29.18	28.59	28.61
6550	NASDAQ	CA	Mon, Jun 10, 2013	29.25	29.32	29.09	29.23
6549	NASDAQ	CA	Fri, Jun 7, 2013	28.15	29.83	28.13	29.14
6548	NASDAQ	CA	Thu, Jun 6, 2013	27.27	28.00	27.10	27.99
6547	NASDAQ	CA	Wed, Jun 5, 2013	27.63	27.63	27.15	27.28
6546	NASDAQ	CA	Tue, Jun 4, 2013	27.41	27.69	27.25	27.61
6545	NASDAQ	CA	Mon, Jun 3, 2013	27.30	27.35	27.09	27.34
6544	NASDAQ	CA	Fri, May 31, 2013	27.53	27.69	27.31	27.32
6543	NASDAQ	CA	Thu, May 30, 2013	27.20	27.69	27.19	27.56
6542	NASDAQ	CA	Wed, May 29, 2013	27.56	27.69	27.08	27.19
6541	NASDAQ	CA	Tue, May 28, 2013	27.65	27.96	27.43	27.65
6540	NASDAQ	CA	Fri, May 24, 2013	27.21	27.43	26.92	27.40
6539	NASDAQ	CA	Thu, May 23, 2013	27.19	27.51	27.19	27.35
6538	NASDAQ	CA	Wed, May 22, 2013	27.81	27.81	27.25	27.37
6537	NASDAQ	CA	Tue, May 21, 2013	27.53	27.78	27.38	27.65
6536	NASDAQ	CA	Mon, May 20, 2013	27.61	27.85	27.60	27.71
6535	NASDAQ	CA	Fri, May 17, 2013	27.51	27.69	27.26	27.69
6534	NASDAQ	CA	Thu, May 16, 2013	27.40	27.60	27.23	27.30
6533	NASDAQ	CA	Wed, May 15, 2013	26.96	27.47	26.95	27.41
6532	NASDAQ	CA	Tue, May 14, 2013	26.94	27.32	26.94	27.14
6531	NASDAQ	CA	Mon, May 13, 2013	26.80	27.25	26.79	26.98
6530	NASDAQ	CA	Fri, May 10, 2013	27.00	27.37	26.90	27.22
6529	NASDAQ	CA	Thu, May 9, 2013	26.97	27.17	26.77	26.81
6528	NASDAQ	CA	Wed, May 8, 2013	25.79	27.25	25.77	27.11
6527	NASDAQ	CA	Tue, May 7, 2013	27.63	27.89	27.54	27.77
6526	NASDAQ	CA	Mon, May 6, 2013	27.82	27.89	27.59	27.67
6525	NASDAQ	CA	Fri, May 3, 2013	27.38	27.94	27.38	27.73
6524	NASDAQ	CA	Thu, May 2, 2013	26.78	27.25	26.70	27.23
6523	NASDAQ	CA	Wed, May 1, 2013	26.97	27.13	26.55	26.80
6522	NASDAQ	CA	Tue, Apr 30, 2013	26.54	26.99	26.52	26.97
6521	NASDAQ	CA	Mon, Apr 29, 2013	26.03	26.68	25.99	26.63
6520	NASDAQ	CA	Fri, Apr 26, 2013	26.06	26.20	25.91	25.98
6519	NASDAQ	CA	Thu, Apr 25, 2013	25.40	26.17	25.32	26.03
6518	NASDAQ	CA	Wed, Apr 24, 2013	24.75	25.25	24.75	25.19
6517	NASDAQ	CA	Tue, Apr 23, 2013	24.60	24.89	24.56	24.84
6516	NASDAQ	CA	Mon, Apr 22, 2013	24.46	24.68	24.30	24.48
6515	NASDAQ	CA	Fri, Apr 19, 2013	24.30	24.39	24.12	24.36
6514	NASDAQ	CA	Thu, Apr 18, 2013	24.46	24.55	24.16	24.45
6513	NASDAQ	CA	Wed, Apr 17, 2013	24.74	24.80	24.22	24.45
6512	NASDAQ	CA	Tue, Apr 16, 2013	24.88	24.98	24.70	24.84
6511	NASDAQ	CA	Mon, Apr 15, 2013	24.91	25.03	24.63	24.66
6510	NASDAQ	CA	Fri, Apr 12, 2013	24.87	24.97	24.67	24.93
6509	NASDAQ	CA	Thu, Apr 11, 2013	24.90	25.02	24.78	24.88
6508	NASDAQ	CA	Wed, Apr 10, 2013	25.03	25.09	24.62	24.93
6507	NASDAQ	CA	Tue, Apr 9, 2013	24.39	24.71	24.30	24.67
6506	NASDAQ	CA	Mon, Apr 8, 2013	24.26	24.47	24.01	24.30
6505	NASDAQ	CA	Fri, Apr 5, 2013	24.43	24.63	24.16	24.60
6504	NASDAQ	CA	Thu, Apr 4, 2013	24.46	24.79	24.41	24.78
6503	NASDAQ	CA	Wed, Apr 3, 2013	24.83	24.95	24.49	24.54
6502	NASDAQ	CA	Tue, Apr 2, 2013	24.90	25.11	24.68	24.75
6501	NASDAQ	CA	Mon, Apr 1, 2013	25.23	25.23	24.78	24.85
6500	NASDAQ	CA	Thu, Mar 28, 2013	24.90	25.19	24.90	25.18
6499	NASDAQ	CA	Wed, Mar 27, 2013	24.81	25.09	24.77	25.01
6498	NASDAQ	CA	Tue, Mar 26, 2013	25.26	25.29	24.93	24.98
6497	NASDAQ	CA	Mon, Mar 25, 2013	25.42	25.48	24.94	25.05
6496	NASDAQ	CA	Fri, Mar 22, 2013	25.25	25.37	25.09	25.32
6495	NASDAQ	CA	Thu, Mar 21, 2013	24.85	25.20	24.66	25.09
6494	NASDAQ	CA	Wed, Mar 20, 2013	25.14	25.25	25.04	25.15
6493	NASDAQ	CA	Tue, Mar 19, 2013	25.37	25.37	24.75	24.92
6492	NASDAQ	CA	Mon, Mar 18, 2013	25.18	25.42	25.08	25.22
6491	NASDAQ	CA	Fri, Mar 15, 2013	25.50	25.56	25.32	25.44
6490	NASDAQ	CA	Thu, Mar 14, 2013	25.33	25.52	25.32	25.52
6489	NASDAQ	CA	Wed, Mar 13, 2013	25.34	25.41	25.16	25.30
6488	NASDAQ	CA	Tue, Mar 12, 2013	25.03	25.22	25.02	25.22
6487	NASDAQ	CA	Mon, Mar 11, 2013	24.97	25.12	24.81	25.10
6486	NASDAQ	CA	Fri, Mar 8, 2013	25.17	25.22	24.88	25.08
6485	NASDAQ	CA	Thu, Mar 7, 2013	25.11	25.24	24.93	24.97
6484	NASDAQ	CA	Wed, Mar 6, 2013	25.00	25.19	24.94	25.11
6483	NASDAQ	CA	Tue, Mar 5, 2013	24.62	24.94	24.54	24.91
6482	NASDAQ	CA	Mon, Mar 4, 2013	24.43	24.54	24.23	24.45
6481	NASDAQ	CA	Fri, Mar 1, 2013	24.38	24.51	24.05	24.42
6480	NASDAQ	CA	Thu, Feb 28, 2013	24.63	24.81	24.49	24.51
6479	NASDAQ	CA	Wed, Feb 27, 2013	24.19	24.71	24.10	24.63
6478	NASDAQ	CA	Tue, Feb 26, 2013	24.25	24.39	23.98	24.21
6477	NASDAQ	CA	Mon, Feb 25, 2013	24.79	24.88	24.21	24.22
6476	NASDAQ	CA	Fri, Feb 22, 2013	24.63	24.79	24.41	24.56
6475	NASDAQ	CA	Thu, Feb 21, 2013	24.79	24.80	24.32	24.41
6474	NASDAQ	CA	Wed, Feb 20, 2013	25.05	25.17	24.64	24.65
6473	NASDAQ	CA	Tue, Feb 19, 2013	24.84	25.08	24.84	24.98
6472	NASDAQ	CA	Fri, Feb 15, 2013	25.22	25.36	24.98	25.05
6471	NASDAQ	CA	Thu, Feb 14, 2013	24.87	25.19	24.85	25.19
6470	NASDAQ	CA	Wed, Feb 13, 2013	24.98	25.08	24.90	25.00
6469	NASDAQ	CA	Tue, Feb 12, 2013	24.84	24.93	24.70	24.87
6468	NASDAQ	CA	Mon, Feb 11, 2013	25.13	25.13	24.85	24.86
6467	NASDAQ	CA	Fri, Feb 8, 2013	24.88	25.18	24.80	25.02
6466	NASDAQ	CA	Thu, Feb 7, 2013	24.92	24.92	24.50	24.81
6465	NASDAQ	CA	Wed, Feb 6, 2013	24.95	25.07	24.75	24.83
6464	NASDAQ	CA	Tue, Feb 5, 2013	24.90	25.13	24.79	25.05
6463	NASDAQ	CA	Mon, Feb 4, 2013	25.10	25.24	24.71	24.71
6462	NASDAQ	CA	Fri, Feb 1, 2013	24.94	25.20	24.92	25.03
6461	NASDAQ	CA	Thu, Jan 31, 2013	24.92	25.09	24.65	24.82
6460	NASDAQ	CA	Wed, Jan 30, 2013	25.12	25.17	24.80	24.86
6459	NASDAQ	CA	Tue, Jan 29, 2013	24.90	25.15	24.81	25.03
6458	NASDAQ	CA	Mon, Jan 28, 2013	25.07	25.20	25.05	25.08
6457	NASDAQ	CA	Fri, Jan 25, 2013	24.99	25.29	24.89	25.05
6456	NASDAQ	CA	Thu, Jan 24, 2013	25.05	25.24	24.83	24.90
6455	NASDAQ	CA	Wed, Jan 23, 2013	25.14	25.57	24.90	25.07
6454	NASDAQ	CA	Tue, Jan 22, 2013	24.63	24.65	24.24	24.55
6453	NASDAQ	CA	Fri, Jan 18, 2013	24.23	24.58	24.20	24.57
6452	NASDAQ	CA	Thu, Jan 17, 2013	24.23	24.30	24.02	24.22
6451	NASDAQ	CA	Wed, Jan 16, 2013	23.45	24.12	23.45	24.09
6450	NASDAQ	CA	Tue, Jan 15, 2013	23.42	23.66	23.35	23.62
6449	NASDAQ	CA	Mon, Jan 14, 2013	23.39	23.61	23.35	23.56
6448	NASDAQ	CA	Fri, Jan 11, 2013	23.00	23.34	23.00	23.34
6447	NASDAQ	CA	Thu, Jan 10, 2013	23.17	23.24	22.95	23.11
6446	NASDAQ	CA	Wed, Jan 9, 2013	22.84	23.11	22.81	23.06
6445	NASDAQ	CA	Tue, Jan 8, 2013	22.72	22.85	22.50	22.83
6444	NASDAQ	CA	Mon, Jan 7, 2013	23.05	23.05	22.71	22.82
6443	NASDAQ	CA	Fri, Jan 4, 2013	22.74	23.21	22.65	23.05
6442	NASDAQ	CA	Thu, Jan 3, 2013	22.70	23.09	22.50	22.65
6441	NASDAQ	CA	Wed, Jan 2, 2013	22.38	22.75	22.25	22.74
6440	NASDAQ	CA	Mon, Dec 31, 2012	21.79	22.03	21.67	21.98
6439	NASDAQ	CA	Fri, Dec 28, 2012	21.73	21.98	21.72	21.79
6438	NASDAQ	CA	Thu, Dec 27, 2012	22.10	22.21	21.68	21.93
6437	NASDAQ	CA	Wed, Dec 26, 2012	22.41	22.41	22.03	22.11
6436	NASDAQ	CA	Mon, Dec 24, 2012	22.34	22.43	22.19	22.34
6435	NASDAQ	CA	Fri, Dec 21, 2012	22.40	22.48	22.04	22.19
6434	NASDAQ	CA	Thu, Dec 20, 2012	22.38	22.66	22.32	22.64
6433	NASDAQ	CA	Wed, Dec 19, 2012	22.50	22.65	22.32	22.44
6432	NASDAQ	CA	Tue, Dec 18, 2012	22.12	22.59	22.01	22.40
6431	NASDAQ	CA	Mon, Dec 17, 2012	21.87	22.13	21.79	22.01
6430	NASDAQ	CA	Fri, Dec 14, 2012	21.82	21.94	21.79	21.86
6429	NASDAQ	CA	Thu, Dec 13, 2012	22.02	22.31	21.75	21.91
6428	NASDAQ	CA	Wed, Dec 12, 2012	22.25	22.28	21.77	21.85
6427	NASDAQ	CA	Tue, Dec 11, 2012	22.30	22.30	22.05	22.09
6426	NASDAQ	CA	Mon, Dec 10, 2012	21.93	22.13	21.77	22.10
6425	NASDAQ	CA	Fri, Dec 7, 2012	22.14	22.14	21.89	22.03
6424	NASDAQ	CA	Thu, Dec 6, 2012	21.96	22.13	21.86	22.05
6423	NASDAQ	CA	Wed, Dec 5, 2012	22.28	22.33	21.89	21.97
6422	NASDAQ	CA	Tue, Dec 4, 2012	21.95	22.31	21.77	22.30
6421	NASDAQ	CA	Mon, Dec 3, 2012	22.32	22.34	21.70	21.77
6420	NASDAQ	CA	Fri, Nov 30, 2012	22.19	22.24	21.98	22.16
6419	NASDAQ	CA	Thu, Nov 29, 2012	22.39	22.43	22.07	22.12
6418	NASDAQ	CA	Wed, Nov 28, 2012	22.00	22.29	21.84	22.25
6417	NASDAQ	CA	Tue, Nov 27, 2012	22.16	22.28	22.00	22.01
6416	NASDAQ	CA	Mon, Nov 26, 2012	22.03	22.14	21.94	22.13
6415	NASDAQ	CA	Fri, Nov 23, 2012	21.94	22.19	21.90	22.10
6414	NASDAQ	CA	Wed, Nov 21, 2012	22.04	22.05	21.85	21.88
6413	NASDAQ	CA	Tue, Nov 20, 2012	22.02	22.09	21.77	21.90
6412	NASDAQ	CA	Mon, Nov 19, 2012	22.09	23.13	21.89	21.99
6411	NASDAQ	CA	Fri, Nov 16, 2012	21.68	21.90	21.48	21.81
6410	NASDAQ	CA	Thu, Nov 15, 2012	21.96	22.07	21.67	21.98
6409	NASDAQ	CA	Wed, Nov 14, 2012	22.29	22.37	21.93	22.00
6408	NASDAQ	CA	Tue, Nov 13, 2012	22.02	22.40	21.98	22.20
6407	NASDAQ	CA	Mon, Nov 12, 2012	22.25	22.35	21.96	22.09
6406	NASDAQ	CA	Fri, Nov 9, 2012	22.15	22.40	22.06	22.21
6405	NASDAQ	CA	Thu, Nov 8, 2012	22.44	22.53	22.05	22.06
6404	NASDAQ	CA	Wed, Nov 7, 2012	22.97	22.97	22.38	22.39
6403	NASDAQ	CA	Tue, Nov 6, 2012	22.75	23.08	22.75	22.99
6402	NASDAQ	CA	Mon, Nov 5, 2012	22.78	23.09	22.78	23.04
6401	NASDAQ	CA	Fri, Nov 2, 2012	23.41	23.41	22.95	22.97
6400	NASDAQ	CA	Thu, Nov 1, 2012	22.72	23.23	22.72	23.16
6399	NASDAQ	CA	Wed, Oct 31, 2012	22.67	22.96	22.39	22.51
6398	NASDAQ	CA	Fri, Oct 26, 2012	23.40	23.78	22.50	22.73
6397	NASDAQ	CA	Thu, Oct 25, 2012	24.69	24.92	24.28	24.90
6396	NASDAQ	CA	Wed, Oct 24, 2012	24.80	24.84	24.35	24.39
6395	NASDAQ	CA	Tue, Oct 23, 2012	24.30	24.71	24.25	24.64
6394	NASDAQ	CA	Mon, Oct 22, 2012	24.61	24.61	24.32	24.50
6393	NASDAQ	CA	Fri, Oct 19, 2012	24.91	24.95	24.44	24.51
6392	NASDAQ	CA	Thu, Oct 18, 2012	25.04	25.13	24.87	24.91
6391	NASDAQ	CA	Wed, Oct 17, 2012	25.31	25.42	25.01	25.08
6390	NASDAQ	CA	Tue, Oct 16, 2012	25.09	25.48	24.95	25.38
6389	NASDAQ	CA	Mon, Oct 15, 2012	24.95	25.11	24.85	24.97
6388	NASDAQ	CA	Fri, Oct 12, 2012	24.96	25.08	24.84	24.86
6387	NASDAQ	CA	Thu, Oct 11, 2012	25.26	25.26	24.87	24.92
6386	NASDAQ	CA	Wed, Oct 10, 2012	25.16	25.16	24.83	24.89
6385	NASDAQ	CA	Tue, Oct 9, 2012	25.24	25.45	25.06	25.19
6384	NASDAQ	CA	Mon, Oct 8, 2012	25.37	25.46	25.19	25.29
6383	NASDAQ	CA	Fri, Oct 5, 2012	25.68	25.77	25.35	25.45
6382	NASDAQ	CA	Thu, Oct 4, 2012	25.31	25.50	25.14	25.50
6381	NASDAQ	CA	Wed, Oct 3, 2012	25.52	25.61	25.27	25.33
6380	NASDAQ	CA	Tue, Oct 2, 2012	25.62	25.72	25.37	25.42
6379	NASDAQ	CA	Mon, Oct 1, 2012	25.94	25.98	25.39	25.45
6378	NASDAQ	CA	Fri, Sep 28, 2012	25.88	25.96	25.69	25.77
6377	NASDAQ	CA	Thu, Sep 27, 2012	25.74	26.00	25.59	25.91
6376	NASDAQ	CA	Wed, Sep 26, 2012	26.16	26.27	25.68	25.71
6375	NASDAQ	CA	Tue, Sep 25, 2012	26.68	26.78	26.03	26.06
6374	NASDAQ	CA	Mon, Sep 24, 2012	26.70	26.84	26.45	26.50
6373	NASDAQ	CA	Fri, Sep 21, 2012	26.82	27.03	26.72	26.77
6372	NASDAQ	CA	Thu, Sep 20, 2012	26.66	26.90	26.56	26.79
6371	NASDAQ	CA	Wed, Sep 19, 2012	27.10	27.13	26.80	26.86
6370	NASDAQ	CA	Tue, Sep 18, 2012	27.00	27.17	26.91	27.06
6369	NASDAQ	CA	Mon, Sep 17, 2012	27.22	27.30	26.97	27.02
6368	NASDAQ	CA	Fri, Sep 14, 2012	27.34	27.58	27.21	27.31
6367	NASDAQ	CA	Thu, Sep 13, 2012	27.13	27.45	26.97	27.28
6366	NASDAQ	CA	Wed, Sep 12, 2012	27.39	27.44	27.13	27.20
6365	NASDAQ	CA	Tue, Sep 11, 2012	26.80	27.26	26.62	27.23
6364	NASDAQ	CA	Mon, Sep 10, 2012	26.89	26.95	26.75	26.85
6363	NASDAQ	CA	Fri, Sep 7, 2012	26.85	26.85	26.66	26.83
6362	NASDAQ	CA	Thu, Sep 6, 2012	26.30	26.93	26.26	26.74
6361	NASDAQ	CA	Wed, Sep 5, 2012	26.04	26.26	26.03	26.13
6360	NASDAQ	CA	Tue, Sep 4, 2012	25.91	26.23	25.78	26.13
6359	NASDAQ	CA	Fri, Aug 31, 2012	25.95	26.08	25.67	26.03
6358	NASDAQ	CA	Thu, Aug 30, 2012	25.91	25.98	25.63	25.63
6357	NASDAQ	CA	Wed, Aug 29, 2012	25.90	26.00	25.78	25.94
6356	NASDAQ	CA	Tue, Aug 28, 2012	25.70	25.95	25.69	25.89
6355	NASDAQ	CA	Mon, Aug 27, 2012	25.89	25.97	25.72	25.75
6354	NASDAQ	CA	Fri, Aug 24, 2012	25.71	25.89	25.52	25.80
6353	NASDAQ	CA	Thu, Aug 23, 2012	25.93	25.98	25.67	25.79
6352	NASDAQ	CA	Wed, Aug 22, 2012	25.94	26.06	25.72	25.92
6351	NASDAQ	CA	Tue, Aug 21, 2012	26.20	26.20	25.85	25.93
6350	NASDAQ	CA	Mon, Aug 20, 2012	25.94	26.13	25.61	26.12
6349	NASDAQ	CA	Fri, Aug 17, 2012	25.89	25.98	25.67	25.94
6348	NASDAQ	CA	Thu, Aug 16, 2012	25.51	25.84	25.48	25.78
6347	NASDAQ	CA	Wed, Aug 15, 2012	25.45	25.50	25.27	25.45
6346	NASDAQ	CA	Tue, Aug 14, 2012	25.44	25.54	25.32	25.39
6345	NASDAQ	CA	Mon, Aug 13, 2012	25.58	25.58	25.14	25.29
6344	NASDAQ	CA	Fri, Aug 10, 2012	25.50	25.56	25.28	25.56
6343	NASDAQ	CA	Thu, Aug 9, 2012	25.54	25.69	25.37	25.68
6342	NASDAQ	CA	Wed, Aug 8, 2012	25.58	25.64	25.37	25.51
6341	NASDAQ	CA	Tue, Aug 7, 2012	25.15	25.53	25.07	25.48
6340	NASDAQ	CA	Mon, Aug 6, 2012	24.79	25.13	24.68	25.08
6339	NASDAQ	CA	Fri, Aug 3, 2012	24.50	24.85	24.42	24.79
6338	NASDAQ	CA	Thu, Aug 2, 2012	24.04	24.43	23.94	24.13
6337	NASDAQ	CA	Wed, Aug 1, 2012	24.20	24.41	24.03	24.33
6336	NASDAQ	CA	Tue, Jul 31, 2012	24.38	24.43	24.04	24.07
6335	NASDAQ	CA	Mon, Jul 30, 2012	24.43	24.75	24.19	24.25
6334	NASDAQ	CA	Fri, Jul 27, 2012	25.00	25.02	23.91	24.43
6333	NASDAQ	CA	Thu, Jul 26, 2012	25.93	26.40	25.79	26.31
6332	NASDAQ	CA	Wed, Jul 25, 2012	25.50	25.95	25.46	25.67
6331	NASDAQ	CA	Tue, Jul 24, 2012	25.61	25.67	25.24	25.43
6330	NASDAQ	CA	Mon, Jul 23, 2012	25.71	25.74	25.23	25.66
6329	NASDAQ	CA	Fri, Jul 20, 2012	26.50	26.50	25.98	26.05
6328	NASDAQ	CA	Thu, Jul 19, 2012	26.60	26.73	26.35	26.51
6327	NASDAQ	CA	Wed, Jul 18, 2012	25.95	26.54	25.82	26.45
6326	NASDAQ	CA	Tue, Jul 17, 2012	25.92	25.97	25.48	25.90
6325	NASDAQ	CA	Mon, Jul 16, 2012	25.80	25.84	25.56	25.65
6324	NASDAQ	CA	Fri, Jul 13, 2012	25.59	25.91	25.54	25.88
6323	NASDAQ	CA	Thu, Jul 12, 2012	25.65	25.68	25.28	25.50
6322	NASDAQ	CA	Wed, Jul 11, 2012	25.87	25.95	25.55	25.77
6321	NASDAQ	CA	Tue, Jul 10, 2012	26.46	26.50	25.77	25.91
6320	NASDAQ	CA	Mon, Jul 9, 2012	26.37	26.45	26.01	26.20
6319	NASDAQ	CA	Fri, Jul 6, 2012	26.90	26.95	26.19	26.37
6318	NASDAQ	CA	Thu, Jul 5, 2012	27.13	27.20	26.93	27.00
6317	NASDAQ	CA	Tue, Jul 3, 2012	27.04	27.20	26.97	27.18
6316	NASDAQ	CA	Mon, Jul 2, 2012	27.23	27.24	26.88	26.98
6315	NASDAQ	CA	Fri, Jun 29, 2012	26.57	27.09	26.43	27.09
6314	NASDAQ	CA	Thu, Jun 28, 2012	26.31	26.33	25.63	25.92
6313	NASDAQ	CA	Wed, Jun 27, 2012	26.25	26.47	26.10	26.38
6312	NASDAQ	CA	Tue, Jun 26, 2012	26.03	26.24	25.84	26.13
6311	NASDAQ	CA	Mon, Jun 25, 2012	25.99	26.06	25.62	25.93
6310	NASDAQ	CA	Fri, Jun 22, 2012	26.05	26.31	26.00	26.13
6309	NASDAQ	CA	Thu, Jun 21, 2012	26.61	26.62	26.00	26.01
6308	NASDAQ	CA	Wed, Jun 20, 2012	26.56	26.71	26.41	26.59
6307	NASDAQ	CA	Tue, Jun 19, 2012	26.69	26.74	26.53	26.56
6306	NASDAQ	CA	Mon, Jun 18, 2012	26.23	26.52	25.96	26.45
6305	NASDAQ	CA	Fri, Jun 15, 2012	25.86	26.35	25.68	26.31
6304	NASDAQ	CA	Thu, Jun 14, 2012	25.49	25.89	25.19	25.82
6303	NASDAQ	CA	Wed, Jun 13, 2012	25.49	25.69	25.34	25.43
6302	NASDAQ	CA	Tue, Jun 12, 2012	25.22	25.49	25.04	25.44
6301	NASDAQ	CA	Mon, Jun 11, 2012	25.68	25.68	25.02	25.04
6300	NASDAQ	CA	Fri, Jun 8, 2012	25.40	25.54	25.31	25.47
6299	NASDAQ	CA	Thu, Jun 7, 2012	25.97	25.98	25.51	25.53
6298	NASDAQ	CA	Wed, Jun 6, 2012	24.99	25.65	24.96	25.64
6297	NASDAQ	CA	Tue, Jun 5, 2012	24.31	24.95	24.31	24.91
6296	NASDAQ	CA	Mon, Jun 4, 2012	24.42	24.67	24.29	24.52
6295	NASDAQ	CA	Fri, Jun 1, 2012	24.42	24.78	24.36	24.39
6294	NASDAQ	CA	Thu, May 31, 2012	25.14	25.14	24.76	24.87
6293	NASDAQ	CA	Wed, May 30, 2012	25.25	25.26	24.98	25.03
6292	NASDAQ	CA	Tue, May 29, 2012	25.25	25.66	25.24	25.40
6291	NASDAQ	CA	Fri, May 25, 2012	25.12	25.29	25.06	25.12
6290	NASDAQ	CA	Thu, May 24, 2012	25.31	25.38	24.97	25.16
6289	NASDAQ	CA	Wed, May 23, 2012	25.15	25.31	24.91	25.24
6288	NASDAQ	CA	Tue, May 22, 2012	25.19	25.31	25.04	25.24
6287	NASDAQ	CA	Mon, May 21, 2012	24.96	25.31	24.61	25.19
6286	NASDAQ	CA	Fri, May 18, 2012	25.61	25.64	24.92	24.97
6285	NASDAQ	CA	Thu, May 17, 2012	25.79	25.95	25.64	25.65
6284	NASDAQ	CA	Wed, May 16, 2012	26.35	26.36	25.73	25.74
6283	NASDAQ	CA	Tue, May 15, 2012	26.16	26.53	26.01	26.16
6282	NASDAQ	CA	Mon, May 14, 2012	25.78	26.18	25.65	26.09
6281	NASDAQ	CA	Fri, May 11, 2012	26.37	26.41	26.00	26.12
6280	NASDAQ	CA	Thu, May 10, 2012	26.45	26.54	26.10	26.41
6279	NASDAQ	CA	Wed, May 9, 2012	26.18	26.61	26.06	26.35
6278	NASDAQ	CA	Tue, May 8, 2012	26.04	26.50	26.00	26.39
6277	NASDAQ	CA	Mon, May 7, 2012	26.09	26.27	25.87	26.14
6276	NASDAQ	CA	Fri, May 4, 2012	26.54	26.58	26.20	26.29
6275	NASDAQ	CA	Thu, May 3, 2012	26.83	26.93	26.66	26.77
6274	NASDAQ	CA	Wed, May 2, 2012	26.46	26.87	26.26	26.79
6273	NASDAQ	CA	Tue, May 1, 2012	26.52	26.61	26.28	26.55
6272	NASDAQ	CA	Mon, Apr 30, 2012	26.54	26.60	26.24	26.42
6271	NASDAQ	CA	Fri, Apr 27, 2012	26.79	26.81	26.48	26.54
6270	NASDAQ	CA	Thu, Apr 26, 2012	26.52	26.85	26.41	26.68
6269	NASDAQ	CA	Wed, Apr 25, 2012	26.62	26.67	26.45	26.48
6268	NASDAQ	CA	Tue, Apr 24, 2012	26.53	26.94	26.20	26.31
6267	NASDAQ	CA	Mon, Apr 23, 2012	26.35	26.52	26.19	26.45
6266	NASDAQ	CA	Fri, Apr 20, 2012	26.73	26.92	26.53	26.56
6265	NASDAQ	CA	Thu, Apr 19, 2012	26.63	27.01	26.36	26.53
6264	NASDAQ	CA	Wed, Apr 18, 2012	26.85	27.01	26.61	26.82
6263	NASDAQ	CA	Tue, Apr 17, 2012	26.70	27.17	26.69	27.01
6262	NASDAQ	CA	Mon, Apr 16, 2012	26.95	27.03	26.55	26.64
6261	NASDAQ	CA	Fri, Apr 13, 2012	26.62	26.94	26.50	26.75
6260	NASDAQ	CA	Thu, Apr 12, 2012	26.48	26.79	26.41	26.69
6259	NASDAQ	CA	Wed, Apr 11, 2012	26.62	26.66	26.31	26.45
6258	NASDAQ	CA	Tue, Apr 10, 2012	26.78	26.93	26.35	26.48
6257	NASDAQ	CA	Mon, Apr 9, 2012	26.90	26.91	26.75	26.79
6256	NASDAQ	CA	Thu, Apr 5, 2012	27.04	27.29	27.04	27.26
6255	NASDAQ	CA	Wed, Apr 4, 2012	27.36	27.36	26.98	27.16
6254	NASDAQ	CA	Tue, Apr 3, 2012	27.67	27.71	27.31	27.54
6253	NASDAQ	CA	Mon, Apr 2, 2012	27.64	27.86	27.44	27.78
6252	NASDAQ	CA	Fri, Mar 30, 2012	27.88	27.89	27.50	27.56
6251	NASDAQ	CA	Thu, Mar 29, 2012	27.66	27.80	27.37	27.67
6250	NASDAQ	CA	Wed, Mar 28, 2012	27.93	28.00	27.65	27.91
6249	NASDAQ	CA	Tue, Mar 27, 2012	27.88	28.00	27.78	27.88
6248	NASDAQ	CA	Mon, Mar 26, 2012	27.51	27.96	27.43	27.88
6247	NASDAQ	CA	Fri, Mar 23, 2012	27.25	27.53	27.07	27.35
6246	NASDAQ	CA	Thu, Mar 22, 2012	26.89	27.14	26.83	27.10
6245	NASDAQ	CA	Wed, Mar 21, 2012	27.15	27.25	26.94	26.94
6244	NASDAQ	CA	Tue, Mar 20, 2012	27.15	27.29	27.04	27.18
6243	NASDAQ	CA	Mon, Mar 19, 2012	27.15	27.66	27.07	27.48
6242	NASDAQ	CA	Fri, Mar 16, 2012	27.55	27.61	27.10	27.23
6241	NASDAQ	CA	Thu, Mar 15, 2012	27.25	27.59	27.20	27.57
6240	NASDAQ	CA	Wed, Mar 14, 2012	27.62	27.69	27.34	27.50
6239	NASDAQ	CA	Tue, Mar 13, 2012	27.45	27.73	27.29	27.70
6238	NASDAQ	CA	Mon, Mar 12, 2012	27.09	27.28	26.99	27.25
6237	NASDAQ	CA	Fri, Mar 9, 2012	26.86	27.14	26.82	27.00
6236	NASDAQ	CA	Thu, Mar 8, 2012	26.85	26.95	26.69	26.76
6235	NASDAQ	CA	Wed, Mar 7, 2012	26.56	26.71	26.50	26.69
6234	NASDAQ	CA	Tue, Mar 6, 2012	26.69	26.85	26.37	26.48
6233	NASDAQ	CA	Mon, Mar 5, 2012	27.03	27.10	26.67	26.86
6232	NASDAQ	CA	Fri, Mar 2, 2012	27.06	27.24	26.96	27.05
6231	NASDAQ	CA	Thu, Mar 1, 2012	27.14	27.29	26.92	27.15
6230	NASDAQ	CA	Wed, Feb 29, 2012	27.34	27.34	26.96	27.03
6229	NASDAQ	CA	Tue, Feb 28, 2012	27.03	27.30	27.00	27.28
6228	NASDAQ	CA	Mon, Feb 27, 2012	26.79	27.16	26.59	27.04
6227	NASDAQ	CA	Fri, Feb 24, 2012	27.09	27.27	26.91	26.93
6226	NASDAQ	CA	Thu, Feb 23, 2012	26.94	27.15	26.77	26.92
6225	NASDAQ	CA	Wed, Feb 22, 2012	27.06	27.33	26.86	26.93
6224	NASDAQ	CA	Tue, Feb 21, 2012	26.96	27.19	26.71	27.01
6223	NASDAQ	CA	Fri, Feb 17, 2012	27.40	27.42	26.88	26.98
6222	NASDAQ	CA	Thu, Feb 16, 2012	27.00	27.34	26.98	27.24
6221	NASDAQ	CA	Wed, Feb 15, 2012	27.21	27.23	26.74	26.90
6220	NASDAQ	CA	Tue, Feb 14, 2012	26.76	27.15	26.73	27.03
6219	NASDAQ	CA	Mon, Feb 13, 2012	26.86	26.89	26.68	26.77
6218	NASDAQ	CA	Fri, Feb 10, 2012	26.53	26.75	26.45	26.72
6217	NASDAQ	CA	Thu, Feb 9, 2012	26.71	27.13	26.71	27.13
6216	NASDAQ	CA	Wed, Feb 8, 2012	26.65	26.75	26.44	26.63
6215	NASDAQ	CA	Tue, Feb 7, 2012	26.46	26.73	26.41	26.66
6214	NASDAQ	CA	Mon, Feb 6, 2012	26.57	26.72	26.38	26.42
6213	NASDAQ	CA	Fri, Feb 3, 2012	26.60	26.78	26.38	26.54
6212	NASDAQ	CA	Thu, Feb 2, 2012	26.20	26.61	26.03	26.30
6211	NASDAQ	CA	Wed, Feb 1, 2012	26.00	26.46	25.90	26.17
6210	NASDAQ	CA	Tue, Jan 31, 2012	25.60	26.00	25.39	25.78
6209	NASDAQ	CA	Mon, Jan 30, 2012	25.20	25.67	25.07	25.55
6208	NASDAQ	CA	Fri, Jan 27, 2012	25.15	25.73	25.12	25.42
6207	NASDAQ	CA	Thu, Jan 26, 2012	25.09	25.62	25.02	25.21
6206	NASDAQ	CA	Wed, Jan 25, 2012	26.01	26.21	24.83	25.03
6205	NASDAQ	CA	Tue, Jan 24, 2012	22.42	22.82	22.35	22.82
6204	NASDAQ	CA	Mon, Jan 23, 2012	22.59	22.80	22.33	22.44
6203	NASDAQ	CA	Fri, Jan 20, 2012	22.21	22.73	22.21	22.65
6202	NASDAQ	CA	Thu, Jan 19, 2012	22.16	22.35	22.00	22.28
6201	NASDAQ	CA	Wed, Jan 18, 2012	21.71	22.08	21.59	22.05
6200	NASDAQ	CA	Tue, Jan 17, 2012	21.32	21.80	21.31	21.61
6199	NASDAQ	CA	Fri, Jan 13, 2012	21.65	21.78	21.38	21.51
6198	NASDAQ	CA	Thu, Jan 12, 2012	21.89	22.01	21.70	21.82
6197	NASDAQ	CA	Wed, Jan 11, 2012	20.85	21.11	20.83	20.94
6196	NASDAQ	CA	Tue, Jan 10, 2012	20.83	21.08	20.83	20.94
6195	NASDAQ	CA	Mon, Jan 9, 2012	20.57	20.73	20.49	20.70
6194	NASDAQ	CA	Fri, Jan 6, 2012	20.28	20.65	20.19	20.57
6193	NASDAQ	CA	Thu, Jan 5, 2012	20.12	20.42	20.00	20.31
6192	NASDAQ	CA	Wed, Jan 4, 2012	20.26	20.31	20.05	20.16
6191	NASDAQ	CA	Tue, Jan 3, 2012	20.57	20.80	20.26	20.30
6190	NASDAQ	CA	Fri, Dec 30, 2011	20.12	20.30	20.08	20.22
6189	NASDAQ	CA	Thu, Dec 29, 2011	20.05	20.27	20.04	20.16
6188	NASDAQ	CA	Wed, Dec 28, 2011	20.38	20.45	19.98	20.03
6187	NASDAQ	CA	Tue, Dec 27, 2011	20.37	20.52	20.33	20.35
6186	NASDAQ	CA	Fri, Dec 23, 2011	20.38	20.41	20.13	20.40
6185	NASDAQ	CA	Thu, Dec 22, 2011	20.11	20.28	20.05	20.25
6184	NASDAQ	CA	Wed, Dec 21, 2011	20.50	20.50	19.80	20.06
6183	NASDAQ	CA	Tue, Dec 20, 2011	20.20	20.82	20.19	20.69
6182	NASDAQ	CA	Mon, Dec 19, 2011	20.22	20.28	19.81	19.88
6181	NASDAQ	CA	Fri, Dec 16, 2011	19.99	20.48	19.87	20.12
6180	NASDAQ	CA	Thu, Dec 15, 2011	20.33	20.40	19.94	20.08
6179	NASDAQ	CA	Wed, Dec 14, 2011	20.65	20.74	20.10	20.13
6178	NASDAQ	CA	Tue, Dec 13, 2011	21.23	21.44	20.63	20.73
6177	NASDAQ	CA	Mon, Dec 12, 2011	21.24	21.25	20.93	21.11
6176	NASDAQ	CA	Fri, Dec 9, 2011	21.05	21.61	21.02	21.41
6175	NASDAQ	CA	Thu, Dec 8, 2011	21.35	21.51	20.94	20.98
6174	NASDAQ	CA	Wed, Dec 7, 2011	21.40	21.65	21.07	21.55
6173	NASDAQ	CA	Tue, Dec 6, 2011	21.50	21.63	21.36	21.48
6172	NASDAQ	CA	Mon, Dec 5, 2011	21.43	21.77	21.26	21.51
6171	NASDAQ	CA	Fri, Dec 2, 2011	21.35	21.45	21.02	21.03
6170	NASDAQ	CA	Thu, Dec 1, 2011	21.25	21.38	21.12	21.20
6169	NASDAQ	CA	Wed, Nov 30, 2011	20.88	21.30	20.88	21.20
6168	NASDAQ	CA	Tue, Nov 29, 2011	20.36	20.59	20.24	20.38
6167	NASDAQ	CA	Mon, Nov 28, 2011	20.28	20.49	20.15	20.36
6166	NASDAQ	CA	Fri, Nov 25, 2011	19.62	20.01	19.62	19.80
6165	NASDAQ	CA	Wed, Nov 23, 2011	19.54	20.04	19.54	19.80
6164	NASDAQ	CA	Tue, Nov 22, 2011	20.00	20.20	19.88	20.01
6163	NASDAQ	CA	Mon, Nov 21, 2011	20.25	20.37	19.87	20.07
6162	NASDAQ	CA	Fri, Nov 18, 2011	20.49	20.55	20.22	20.44
6161	NASDAQ	CA	Thu, Nov 17, 2011	21.14	21.20	20.42	20.53
6160	NASDAQ	CA	Wed, Nov 16, 2011	21.63	21.71	21.18	21.20
6159	NASDAQ	CA	Tue, Nov 15, 2011	21.44	21.85	21.30	21.75
6158	NASDAQ	CA	Mon, Nov 14, 2011	21.83	21.91	21.33	21.43
6157	NASDAQ	CA	Fri, Nov 11, 2011	21.65	21.93	21.64	21.87
6156	NASDAQ	CA	Thu, Nov 10, 2011	21.46	21.54	21.09	21.34
6155	NASDAQ	CA	Wed, Nov 9, 2011	21.86	21.86	21.21	21.28
6154	NASDAQ	CA	Tue, Nov 8, 2011	22.05	22.34	21.79	22.32
6153	NASDAQ	CA	Mon, Nov 7, 2011	21.60	21.96	21.38	21.94
6152	NASDAQ	CA	Fri, Nov 4, 2011	21.65	21.73	21.36	21.68
6151	NASDAQ	CA	Thu, Nov 3, 2011	21.38	21.82	21.14	21.80
6150	NASDAQ	CA	Wed, Nov 2, 2011	21.11	21.43	21.01	21.24
6149	NASDAQ	CA	Tue, Nov 1, 2011	21.11	21.29	20.90	20.97
6148	NASDAQ	CA	Mon, Oct 31, 2011	22.04	22.17	21.66	21.66
6147	NASDAQ	CA	Fri, Oct 28, 2011	22.01	22.27	21.94	22.21
6146	NASDAQ	CA	Thu, Oct 27, 2011	22.06	22.37	21.34	22.15
6145	NASDAQ	CA	Wed, Oct 26, 2011	22.36	22.44	21.61	22.02
6144	NASDAQ	CA	Tue, Oct 25, 2011	22.46	22.52	22.13	22.18
6143	NASDAQ	CA	Mon, Oct 24, 2011	21.96	22.55	21.87	22.46
6142	NASDAQ	CA	Fri, Oct 21, 2011	21.61	22.00	21.53	21.97
6141	NASDAQ	CA	Thu, Oct 20, 2011	21.47	21.58	20.98	21.33
6140	NASDAQ	CA	Wed, Oct 19, 2011	21.72	21.84	21.36	21.45
6139	NASDAQ	CA	Tue, Oct 18, 2011	21.50	21.90	21.08	21.80
6138	NASDAQ	CA	Mon, Oct 17, 2011	21.73	21.80	21.43	21.57
6137	NASDAQ	CA	Fri, Oct 14, 2011	21.81	21.94	21.54	21.74
6136	NASDAQ	CA	Thu, Oct 13, 2011	21.18	21.53	21.01	21.46
6135	NASDAQ	CA	Wed, Oct 12, 2011	21.46	21.53	21.17	21.21
6134	NASDAQ	CA	Tue, Oct 11, 2011	21.36	21.50	21.17	21.23
6133	NASDAQ	CA	Mon, Oct 10, 2011	21.03	21.42	20.97	21.40
6132	NASDAQ	CA	Fri, Oct 7, 2011	20.76	21.05	20.60	20.72
6131	NASDAQ	CA	Thu, Oct 6, 2011	20.29	20.75	20.14	20.72
6130	NASDAQ	CA	Wed, Oct 5, 2011	19.67	20.33	19.41	20.29
6129	NASDAQ	CA	Tue, Oct 4, 2011	18.74	19.66	18.67	19.66
6128	NASDAQ	CA	Mon, Oct 3, 2011	19.23	19.61	18.98	18.99
6127	NASDAQ	CA	Fri, Sep 30, 2011	19.70	19.97	19.41	19.41
6126	NASDAQ	CA	Thu, Sep 29, 2011	20.41	20.64	19.68	20.03
6125	NASDAQ	CA	Wed, Sep 28, 2011	20.70	20.75	20.01	20.08
6124	NASDAQ	CA	Tue, Sep 27, 2011	20.60	20.90	20.46	20.56
6123	NASDAQ	CA	Mon, Sep 26, 2011	20.00	20.26	19.61	20.23
6122	NASDAQ	CA	Fri, Sep 23, 2011	19.68	20.05	19.58	19.95
6121	NASDAQ	CA	Thu, Sep 22, 2011	20.16	20.44	19.61	19.87
6120	NASDAQ	CA	Wed, Sep 21, 2011	21.10	21.53	20.77	20.78
6119	NASDAQ	CA	Tue, Sep 20, 2011	21.40	21.61	21.14	21.17
6118	NASDAQ	CA	Mon, Sep 19, 2011	20.93	21.35	20.85	21.22
6117	NASDAQ	CA	Fri, Sep 16, 2011	21.22	21.51	21.12	21.25
6116	NASDAQ	CA	Thu, Sep 15, 2011	21.17	21.30	20.96	21.26
6115	NASDAQ	CA	Wed, Sep 14, 2011	20.45	21.13	20.27	20.88
6114	NASDAQ	CA	Tue, Sep 13, 2011	20.09	20.38	19.96	20.33
6113	NASDAQ	CA	Mon, Sep 12, 2011	19.45	19.94	19.41	19.92
6112	NASDAQ	CA	Fri, Sep 9, 2011	19.92	20.11	19.54	19.71
6111	NASDAQ	CA	Thu, Sep 8, 2011	20.37	20.48	20.09	20.15
6110	NASDAQ	CA	Wed, Sep 7, 2011	20.07	20.48	19.99	20.48
6109	NASDAQ	CA	Tue, Sep 6, 2011	19.69	19.87	19.38	19.81
6108	NASDAQ	CA	Fri, Sep 2, 2011	20.41	20.51	20.05	20.15
6107	NASDAQ	CA	Thu, Sep 1, 2011	21.04	21.27	20.70	20.76
6106	NASDAQ	CA	Wed, Aug 31, 2011	20.88	21.28	20.79	20.99
6105	NASDAQ	CA	Tue, Aug 30, 2011	20.54	20.93	20.43	20.81
6104	NASDAQ	CA	Mon, Aug 29, 2011	20.11	20.66	20.08	20.65
6103	NASDAQ	CA	Fri, Aug 26, 2011	19.42	20.01	19.21	19.92
6102	NASDAQ	CA	Thu, Aug 25, 2011	19.83	19.98	19.42	19.53
6101	NASDAQ	CA	Wed, Aug 24, 2011	19.32	19.80	19.21	19.75
6100	NASDAQ	CA	Tue, Aug 23, 2011	18.91	19.39	18.74	19.39
6099	NASDAQ	CA	Mon, Aug 22, 2011	19.00	19.10	18.69	18.77
6098	NASDAQ	CA	Fri, Aug 19, 2011	18.83	19.25	18.61	18.62
6097	NASDAQ	CA	Thu, Aug 18, 2011	19.39	19.41	18.81	18.99
6096	NASDAQ	CA	Wed, Aug 17, 2011	20.39	20.59	19.80	19.93
6095	NASDAQ	CA	Tue, Aug 16, 2011	20.27	20.55	20.04	20.36
6094	NASDAQ	CA	Mon, Aug 15, 2011	20.19	20.48	20.07	20.46
6093	NASDAQ	CA	Fri, Aug 12, 2011	20.18	20.24	19.86	20.09
6092	NASDAQ	CA	Thu, Aug 11, 2011	19.35	20.34	19.09	20.11
6091	NASDAQ	CA	Wed, Aug 10, 2011	19.75	20.05	19.22	19.27
6090	NASDAQ	CA	Tue, Aug 9, 2011	19.55	20.16	18.92	20.16
6089	NASDAQ	CA	Mon, Aug 8, 2011	20.08	20.45	19.26	19.32
6088	NASDAQ	CA	Fri, Aug 5, 2011	20.67	20.81	19.85	20.45
6087	NASDAQ	CA	Thu, Aug 4, 2011	21.14	21.14	20.43	20.44
6086	NASDAQ	CA	Wed, Aug 3, 2011	21.29	21.47	20.96	21.40
6085	NASDAQ	CA	Tue, Aug 2, 2011	21.66	21.84	21.27	21.28
6084	NASDAQ	CA	Mon, Aug 1, 2011	22.58	22.63	21.61	21.86
6083	NASDAQ	CA	Fri, Jul 29, 2011	22.09	22.44	22.05	22.30
6082	NASDAQ	CA	Thu, Jul 28, 2011	22.17	22.37	21.99	22.32
6081	NASDAQ	CA	Wed, Jul 27, 2011	22.58	22.58	22.15	22.22
6080	NASDAQ	CA	Tue, Jul 26, 2011	22.71	22.90	22.57	22.73
6079	NASDAQ	CA	Mon, Jul 25, 2011	22.62	22.80	22.41	22.65
6078	NASDAQ	CA	Fri, Jul 22, 2011	22.66	22.84	22.53	22.77
6077	NASDAQ	CA	Thu, Jul 21, 2011	22.47	22.78	22.16	22.64
6076	NASDAQ	CA	Wed, Jul 20, 2011	22.26	22.41	21.95	22.35
6075	NASDAQ	CA	Tue, Jul 19, 2011	21.97	22.54	21.86	22.27
6074	NASDAQ	CA	Mon, Jul 18, 2011	21.86	21.93	21.45	21.81
6073	NASDAQ	CA	Fri, Jul 15, 2011	22.17	22.22	21.73	21.98
6072	NASDAQ	CA	Thu, Jul 14, 2011	22.52	22.65	21.99	22.11
6071	NASDAQ	CA	Wed, Jul 13, 2011	22.67	22.81	22.39	22.43
6070	NASDAQ	CA	Tue, Jul 12, 2011	22.91	23.04	22.49	22.51
6069	NASDAQ	CA	Mon, Jul 11, 2011	23.04	23.24	22.93	22.99
6068	NASDAQ	CA	Fri, Jul 8, 2011	23.11	23.44	22.94	23.18
6067	NASDAQ	CA	Thu, Jul 7, 2011	23.36	23.50	23.27	23.42
6066	NASDAQ	CA	Wed, Jul 6, 2011	22.91	23.22	22.84	23.16
6065	NASDAQ	CA	Tue, Jul 5, 2011	23.09	23.09	22.77	22.89
6064	NASDAQ	CA	Fri, Jul 1, 2011	22.87	23.18	22.77	23.17
6063	NASDAQ	CA	Thu, Jun 30, 2011	22.67	23.01	22.64	22.84
6062	NASDAQ	CA	Wed, Jun 29, 2011	22.48	22.87	22.48	22.63
6061	NASDAQ	CA	Tue, Jun 28, 2011	22.17	22.50	22.04	22.47
6060	NASDAQ	CA	Mon, Jun 27, 2011	21.92	22.23	21.83	22.13
6059	NASDAQ	CA	Fri, Jun 24, 2011	22.14	22.15	21.89	21.91
6058	NASDAQ	CA	Thu, Jun 23, 2011	21.90	22.27	21.65	22.27
6057	NASDAQ	CA	Wed, Jun 22, 2011	21.94	22.30	21.94	22.13
6056	NASDAQ	CA	Tue, Jun 21, 2011	21.77	22.16	21.63	22.10
6055	NASDAQ	CA	Mon, Jun 20, 2011	21.57	21.86	21.51	21.71
6054	NASDAQ	CA	Fri, Jun 17, 2011	21.65	21.72	21.54	21.59
6053	NASDAQ	CA	Thu, Jun 16, 2011	21.40	21.54	21.22	21.35
6052	NASDAQ	CA	Wed, Jun 15, 2011	21.61	21.64	21.30	21.37
6051	NASDAQ	CA	Tue, Jun 14, 2011	21.64	21.82	21.50	21.78
6050	NASDAQ	CA	Mon, Jun 13, 2011	21.53	21.60	21.40	21.47
6049	NASDAQ	CA	Fri, Jun 10, 2011	21.96	21.96	21.50	21.51
6048	NASDAQ	CA	Thu, Jun 9, 2011	22.16	22.17	21.94	21.98
6047	NASDAQ	CA	Wed, Jun 8, 2011	22.32	22.46	22.01	22.14
6046	NASDAQ	CA	Tue, Jun 7, 2011	22.47	22.64	22.28	22.44
6045	NASDAQ	CA	Mon, Jun 6, 2011	22.49	22.65	22.42	22.47
6044	NASDAQ	CA	Fri, Jun 3, 2011	22.69	22.88	22.54	22.57
6043	NASDAQ	CA	Thu, Jun 2, 2011	23.12	23.20	22.83	22.93
6042	NASDAQ	CA	Wed, Jun 1, 2011	23.19	23.53	23.07	23.07
6041	NASDAQ	CA	Tue, May 31, 2011	23.05	23.40	23.05	23.40
6040	NASDAQ	CA	Fri, May 27, 2011	22.79	22.97	22.77	22.89
6039	NASDAQ	CA	Thu, May 26, 2011	22.56	22.90	22.53	22.81
6038	NASDAQ	CA	Wed, May 25, 2011	22.63	22.82	22.52	22.64
6037	NASDAQ	CA	Tue, May 24, 2011	22.83	22.88	22.64	22.65
6036	NASDAQ	CA	Mon, May 23, 2011	22.84	22.94	22.66	22.78
6035	NASDAQ	CA	Fri, May 20, 2011	22.96	23.30	22.80	23.18
6034	NASDAQ	CA	Thu, May 19, 2011	22.96	23.17	22.85	23.03
6033	NASDAQ	CA	Wed, May 18, 2011	22.76	23.03	22.64	22.97
6032	NASDAQ	CA	Tue, May 17, 2011	22.87	22.96	22.63	22.83
6031	NASDAQ	CA	Mon, May 16, 2011	23.03	23.26	22.80	22.92
6030	NASDAQ	CA	Fri, May 13, 2011	22.73	23.20	22.32	22.90
6029	NASDAQ	CA	Thu, May 12, 2011	24.38	25.12	24.24	25.06
6028	NASDAQ	CA	Wed, May 11, 2011	24.62	24.80	24.12	24.37
6027	NASDAQ	CA	Tue, May 10, 2011	24.38	24.76	24.34	24.68
6026	NASDAQ	CA	Mon, May 9, 2011	24.31	24.38	24.02	24.24
6025	NASDAQ	CA	Fri, May 6, 2011	24.68	24.91	24.24	24.37
6024	NASDAQ	CA	Thu, May 5, 2011	24.44	24.78	24.28	24.37
6023	NASDAQ	CA	Wed, May 4, 2011	24.45	24.95	24.25	24.48
6022	NASDAQ	CA	Tue, May 3, 2011	24.40	24.54	24.20	24.42
6021	NASDAQ	CA	Mon, May 2, 2011	24.68	24.76	24.25	24.42
6020	NASDAQ	CA	Fri, Apr 29, 2011	24.83	24.98	24.56	24.59
6019	NASDAQ	CA	Thu, Apr 28, 2011	24.70	24.96	24.62	24.78
6018	NASDAQ	CA	Wed, Apr 27, 2011	24.43	24.68	24.35	24.67
6017	NASDAQ	CA	Tue, Apr 26, 2011	24.22	24.52	24.16	24.39
6016	NASDAQ	CA	Mon, Apr 25, 2011	24.15	24.21	24.03	24.16
6015	NASDAQ	CA	Thu, Apr 21, 2011	24.21	24.27	24.05	24.16
6014	NASDAQ	CA	Wed, Apr 20, 2011	24.12	24.32	24.02	24.21
6013	NASDAQ	CA	Tue, Apr 19, 2011	23.62	23.85	23.62	23.75
6012	NASDAQ	CA	Mon, Apr 18, 2011	23.90	23.93	23.47	23.60
6011	NASDAQ	CA	Fri, Apr 15, 2011	23.91	24.23	23.74	24.18
6010	NASDAQ	CA	Thu, Apr 14, 2011	23.87	24.01	23.65	23.96
6009	NASDAQ	CA	Wed, Apr 13, 2011	24.02	24.20	23.94	24.05
6008	NASDAQ	CA	Tue, Apr 12, 2011	24.00	24.07	23.73	23.83
6007	NASDAQ	CA	Mon, Apr 11, 2011	24.16	24.36	24.05	24.16
6006	NASDAQ	CA	Fri, Apr 8, 2011	24.25	24.33	23.85	24.05
6005	NASDAQ	CA	Thu, Apr 7, 2011	24.13	24.37	24.04	24.14
6004	NASDAQ	CA	Wed, Apr 6, 2011	24.05	24.26	24.00	24.21
6003	NASDAQ	CA	Tue, Apr 5, 2011	23.83	24.00	23.78	23.86
6002	NASDAQ	CA	Mon, Apr 4, 2011	24.13	24.20	23.68	23.82
6001	NASDAQ	CA	Fri, Apr 1, 2011	24.23	24.31	24.05	24.13
6000	NASDAQ	CA	Thu, Mar 31, 2011	23.89	24.19	23.84	24.18
5999	NASDAQ	CA	Wed, Mar 30, 2011	23.91	24.04	23.77	23.86
5998	NASDAQ	CA	Tue, Mar 29, 2011	23.65	23.96	23.55	23.86
5997	NASDAQ	CA	Mon, Mar 28, 2011	23.85	23.85	23.62	23.62
5996	NASDAQ	CA	Fri, Mar 25, 2011	23.89	24.01	23.69	23.75
5995	NASDAQ	CA	Thu, Mar 24, 2011	23.32	23.85	23.32	23.85
5994	NASDAQ	CA	Wed, Mar 23, 2011	23.00	23.32	22.81	23.22
5993	NASDAQ	CA	Tue, Mar 22, 2011	23.19	23.29	22.99	23.09
5992	NASDAQ	CA	Mon, Mar 21, 2011	23.15	23.39	23.06	23.19
5991	NASDAQ	CA	Fri, Mar 18, 2011	23.21	23.30	22.74	22.87
5990	NASDAQ	CA	Thu, Mar 17, 2011	22.80	22.94	22.49	22.86
5989	NASDAQ	CA	Wed, Mar 16, 2011	22.65	22.89	22.42	22.43
5988	NASDAQ	CA	Tue, Mar 15, 2011	22.36	22.99	22.23	22.86
5987	NASDAQ	CA	Mon, Mar 14, 2011	22.98	23.05	22.47	22.97
5986	NASDAQ	CA	Fri, Mar 11, 2011	23.06	23.34	22.93	23.08
5985	NASDAQ	CA	Thu, Mar 10, 2011	23.51	23.51	23.10	23.23
5984	NASDAQ	CA	Wed, Mar 9, 2011	23.80	23.95	23.55	23.68
5983	NASDAQ	CA	Tue, Mar 8, 2011	23.75	24.00	23.59	23.79
5982	NASDAQ	CA	Mon, Mar 7, 2011	24.51	24.67	23.63	23.72
5981	NASDAQ	CA	Fri, Mar 4, 2011	24.65	24.89	23.91	23.98
5980	NASDAQ	CA	Thu, Mar 3, 2011	24.50	24.83	24.48	24.72
5979	NASDAQ	CA	Wed, Mar 2, 2011	24.31	24.61	24.21	24.28
5978	NASDAQ	CA	Tue, Mar 1, 2011	24.81	24.93	24.21	24.28
5977	NASDAQ	CA	Mon, Feb 28, 2011	24.78	24.90	24.59	24.78
5976	NASDAQ	CA	Fri, Feb 25, 2011	24.48	24.79	24.48	24.74
5975	NASDAQ	CA	Thu, Feb 24, 2011	24.45	24.54	24.03	24.38
5974	NASDAQ	CA	Wed, Feb 23, 2011	24.55	24.88	24.08	24.38
5973	NASDAQ	CA	Tue, Feb 22, 2011	25.02	25.24	24.49	24.55
5972	NASDAQ	CA	Fri, Feb 18, 2011	25.42	25.43	25.18	25.21
5971	NASDAQ	CA	Thu, Feb 17, 2011	24.75	25.52	24.70	25.50
5970	NASDAQ	CA	Wed, Feb 16, 2011	24.76	25.14	24.55	25.03
5969	NASDAQ	CA	Tue, Feb 15, 2011	24.94	25.00	24.46	24.58
5968	NASDAQ	CA	Mon, Feb 14, 2011	25.03	25.16	24.89	25.02
5967	NASDAQ	CA	Fri, Feb 11, 2011	24.94	25.03	24.64	25.00
5966	NASDAQ	CA	Thu, Feb 10, 2011	24.87	25.22	24.75	25.01
5965	NASDAQ	CA	Wed, Feb 9, 2011	25.06	25.12	24.76	24.99
5964	NASDAQ	CA	Tue, Feb 8, 2011	24.93	25.23	24.80	25.22
5963	NASDAQ	CA	Mon, Feb 7, 2011	24.53	25.02	24.50	24.91
5962	NASDAQ	CA	Fri, Feb 4, 2011	24.63	24.67	24.38	24.53
5961	NASDAQ	CA	Thu, Feb 3, 2011	24.59	24.71	24.25	24.69
5960	NASDAQ	CA	Wed, Feb 2, 2011	24.31	24.91	24.31	24.72
5959	NASDAQ	CA	Tue, Feb 1, 2011	23.98	24.46	23.78	24.35
5958	NASDAQ	CA	Mon, Jan 31, 2011	23.44	23.91	23.43	23.80
5957	NASDAQ	CA	Fri, Jan 28, 2011	23.82	24.07	23.29	23.38
5956	NASDAQ	CA	Thu, Jan 27, 2011	23.49	23.89	23.44	23.75
5955	NASDAQ	CA	Wed, Jan 26, 2011	24.19	24.40	23.12	23.44
5954	NASDAQ	CA	Tue, Jan 25, 2011	25.54	25.68	25.20	25.36
5953	NASDAQ	CA	Mon, Jan 24, 2011	25.29	25.62	25.07	25.57
5952	NASDAQ	CA	Fri, Jan 21, 2011	25.49	25.62	25.24	25.31
5951	NASDAQ	CA	Thu, Jan 20, 2011	25.48	25.62	25.24	25.46
5950	NASDAQ	CA	Wed, Jan 19, 2011	25.27	25.61	25.22	25.50
5949	NASDAQ	CA	Tue, Jan 18, 2011	25.21	25.52	25.17	25.46
5948	NASDAQ	CA	Fri, Jan 14, 2011	25.07	25.25	24.94	25.24
5947	NASDAQ	CA	Thu, Jan 13, 2011	25.06	25.14	24.92	25.06
5946	NASDAQ	CA	Wed, Jan 12, 2011	24.93	25.23	24.72	25.09
5945	NASDAQ	CA	Tue, Jan 11, 2011	24.57	24.72	24.44	24.71
5944	NASDAQ	CA	Mon, Jan 10, 2011	24.48	24.60	24.27	24.51
5943	NASDAQ	CA	Fri, Jan 7, 2011	24.73	24.77	24.43	24.64
5942	NASDAQ	CA	Thu, Jan 6, 2011	24.69	24.76	24.49	24.72
5941	NASDAQ	CA	Wed, Jan 5, 2011	24.56	24.83	24.41	24.68
5940	NASDAQ	CA	Tue, Jan 4, 2011	24.77	24.89	24.62	24.68
5939	NASDAQ	CA	Mon, Jan 3, 2011	24.71	25.10	24.68	24.78
5938	NASDAQ	CA	Fri, Dec 31, 2010	24.50	24.64	24.21	24.44
5937	NASDAQ	CA	Thu, Dec 30, 2010	24.57	24.65	24.44	24.53
5936	NASDAQ	CA	Wed, Dec 29, 2010	24.59	24.69	24.51	24.61
5935	NASDAQ	CA	Tue, Dec 28, 2010	24.76	24.85	24.40	24.51
5934	NASDAQ	CA	Mon, Dec 27, 2010	24.67	24.85	24.38	24.75
5933	NASDAQ	CA	Thu, Dec 23, 2010	24.58	24.77	24.52	24.67
5932	NASDAQ	CA	Wed, Dec 22, 2010	24.75	24.85	24.56	24.65
5931	NASDAQ	CA	Tue, Dec 21, 2010	24.93	24.96	24.71	24.73
5930	NASDAQ	CA	Mon, Dec 20, 2010	25.05	25.07	24.33	24.81
5929	NASDAQ	CA	Fri, Dec 17, 2010	24.82	25.08	24.72	24.89
5928	NASDAQ	CA	Thu, Dec 16, 2010	24.40	24.89	24.36	24.86
5927	NASDAQ	CA	Wed, Dec 15, 2010	24.39	24.71	24.27	24.41
5926	NASDAQ	CA	Tue, Dec 14, 2010	24.28	24.52	24.21	24.47
5925	NASDAQ	CA	Mon, Dec 13, 2010	24.20	24.36	23.96	24.18
5924	NASDAQ	CA	Fri, Dec 10, 2010	24.07	24.15	23.86	24.14
5923	NASDAQ	CA	Thu, Dec 9, 2010	24.01	24.14	23.85	23.98
5922	NASDAQ	CA	Wed, Dec 8, 2010	24.01	24.18	23.84	23.99
5921	NASDAQ	CA	Tue, Dec 7, 2010	24.36	24.39	24.00	24.02
5920	NASDAQ	CA	Mon, Dec 6, 2010	24.11	24.21	23.95	24.13
5919	NASDAQ	CA	Fri, Dec 3, 2010	23.94	24.27	23.92	24.15
5918	NASDAQ	CA	Thu, Dec 2, 2010	23.78	24.12	23.65	23.99
5917	NASDAQ	CA	Wed, Dec 1, 2010	23.31	23.78	23.23	23.69
5916	NASDAQ	CA	Tue, Nov 30, 2010	22.92	23.07	22.66	22.89
5915	NASDAQ	CA	Mon, Nov 29, 2010	23.06	23.30	22.73	23.19
5914	NASDAQ	CA	Fri, Nov 26, 2010	23.46	23.47	23.10	23.34
5913	NASDAQ	CA	Wed, Nov 24, 2010	23.39	23.89	23.35	23.64
5912	NASDAQ	CA	Tue, Nov 23, 2010	23.16	23.19	22.87	23.09
5911	NASDAQ	CA	Mon, Nov 22, 2010	23.00	23.51	22.87	23.51
5910	NASDAQ	CA	Fri, Nov 19, 2010	23.37	23.43	23.09	23.16
5909	NASDAQ	CA	Thu, Nov 18, 2010	23.13	23.62	23.07	23.33
5908	NASDAQ	CA	Wed, Nov 17, 2010	22.73	23.02	22.63	22.95
5907	NASDAQ	CA	Tue, Nov 16, 2010	22.91	23.16	22.63	22.78
5906	NASDAQ	CA	Mon, Nov 15, 2010	23.19	23.39	23.06	23.31
5905	NASDAQ	CA	Fri, Nov 12, 2010	23.16	23.33	22.92	23.15
5904	NASDAQ	CA	Thu, Nov 11, 2010	23.35	23.51	23.12	23.39
5903	NASDAQ	CA	Wed, Nov 10, 2010	23.65	23.71	23.32	23.62
5902	NASDAQ	CA	Tue, Nov 9, 2010	23.61	23.77	23.51	23.61
5901	NASDAQ	CA	Mon, Nov 8, 2010	23.37	23.61	23.36	23.58
5900	NASDAQ	CA	Fri, Nov 5, 2010	23.56	23.60	23.26	23.46
5899	NASDAQ	CA	Thu, Nov 4, 2010	23.49	23.60	23.42	23.56
5898	NASDAQ	CA	Wed, Nov 3, 2010	23.35	23.42	23.04	23.26
5897	NASDAQ	CA	Tue, Nov 2, 2010	23.36	23.53	23.22	23.35
5896	NASDAQ	CA	Mon, Nov 1, 2010	23.30	23.40	23.11	23.25
5895	NASDAQ	CA	Fri, Oct 29, 2010	22.80	23.24	22.67	23.20
5894	NASDAQ	CA	Thu, Oct 28, 2010	23.10	23.10	22.65	22.89
5893	NASDAQ	CA	Wed, Oct 27, 2010	22.73	23.00	22.52	22.99
5892	NASDAQ	CA	Tue, Oct 26, 2010	22.70	22.98	22.60	22.94
5891	NASDAQ	CA	Mon, Oct 25, 2010	23.00	23.03	22.73	22.75
5890	NASDAQ	CA	Fri, Oct 22, 2010	22.26	23.04	22.08	22.87
5889	NASDAQ	CA	Thu, Oct 21, 2010	21.88	22.06	21.55	21.76
5888	NASDAQ	CA	Wed, Oct 20, 2010	21.85	22.10	21.75	21.79
5887	NASDAQ	CA	Tue, Oct 19, 2010	21.94	22.06	21.61	21.78
5886	NASDAQ	CA	Mon, Oct 18, 2010	22.11	22.19	21.98	22.16
5885	NASDAQ	CA	Fri, Oct 15, 2010	22.17	22.17	21.90	22.17
5884	NASDAQ	CA	Thu, Oct 14, 2010	21.93	22.17	21.86	22.00
5883	NASDAQ	CA	Wed, Oct 13, 2010	21.80	22.08	21.80	21.92
5882	NASDAQ	CA	Tue, Oct 12, 2010	21.68	21.88	21.45	21.74
5881	NASDAQ	CA	Mon, Oct 11, 2010	21.93	22.00	21.60	21.68
5880	NASDAQ	CA	Fri, Oct 8, 2010	21.69	22.17	21.62	21.82
5879	NASDAQ	CA	Thu, Oct 7, 2010	21.44	21.62	21.31	21.39
5878	NASDAQ	CA	Wed, Oct 6, 2010	21.53	21.61	21.15	21.33
5877	NASDAQ	CA	Tue, Oct 5, 2010	21.50	21.75	21.38	21.61
5876	NASDAQ	CA	Mon, Oct 4, 2010	21.26	21.41	21.08	21.18
5875	NASDAQ	CA	Fri, Oct 1, 2010	21.29	21.46	21.08	21.25
5874	NASDAQ	CA	Thu, Sep 30, 2010	21.42	21.63	20.84	21.12
5873	NASDAQ	CA	Wed, Sep 29, 2010	21.08	21.36	21.05	21.24
5872	NASDAQ	CA	Tue, Sep 28, 2010	21.03	21.26	20.62	21.19
5871	NASDAQ	CA	Mon, Sep 27, 2010	21.21	21.21	20.85	20.91
5870	NASDAQ	CA	Fri, Sep 24, 2010	20.84	21.15	20.67	21.15
5869	NASDAQ	CA	Thu, Sep 23, 2010	20.48	20.87	20.40	20.68
5868	NASDAQ	CA	Wed, Sep 22, 2010	20.59	21.07	20.59	20.65
5867	NASDAQ	CA	Tue, Sep 21, 2010	20.66	20.84	20.57	20.62
5866	NASDAQ	CA	Mon, Sep 20, 2010	20.57	20.82	20.46	20.71
5865	NASDAQ	CA	Fri, Sep 17, 2010	20.34	20.57	20.24	20.44
5864	NASDAQ	CA	Thu, Sep 16, 2010	20.16	20.25	20.05	20.23
5863	NASDAQ	CA	Wed, Sep 15, 2010	19.81	20.23	19.76	20.19
5862	NASDAQ	CA	Tue, Sep 14, 2010	20.04	20.19	19.96	19.96
5861	NASDAQ	CA	Mon, Sep 13, 2010	19.90	20.23	19.85	20.17
5860	NASDAQ	CA	Fri, Sep 10, 2010	19.43	19.90	19.35	19.78
5859	NASDAQ	CA	Thu, Sep 9, 2010	19.50	19.54	19.25	19.36
5858	NASDAQ	CA	Wed, Sep 8, 2010	19.12	19.40	19.11	19.30
5857	NASDAQ	CA	Tue, Sep 7, 2010	19.01	19.28	18.99	19.05
5856	NASDAQ	CA	Fri, Sep 3, 2010	18.85	19.09	18.64	19.09
5855	NASDAQ	CA	Thu, Sep 2, 2010	18.56	18.68	18.37	18.67
5854	NASDAQ	CA	Wed, Sep 1, 2010	18.24	18.68	18.18	18.57
5853	NASDAQ	CA	Tue, Aug 31, 2010	17.88	18.12	17.70	17.99
5852	NASDAQ	CA	Mon, Aug 30, 2010	18.17	18.36	17.95	18.00
5851	NASDAQ	CA	Fri, Aug 27, 2010	18.21	18.36	17.82	18.30
5850	NASDAQ	CA	Thu, Aug 26, 2010	18.19	18.32	18.06	18.13
5849	NASDAQ	CA	Wed, Aug 25, 2010	18.06	18.22	17.87	18.15
5848	NASDAQ	CA	Tue, Aug 24, 2010	18.24	18.30	18.04	18.19
5847	NASDAQ	CA	Mon, Aug 23, 2010	18.42	18.65	18.34	18.42
5846	NASDAQ	CA	Fri, Aug 20, 2010	18.25	18.47	18.13	18.35
5845	NASDAQ	CA	Thu, Aug 19, 2010	18.58	18.84	18.23	18.39
5844	NASDAQ	CA	Wed, Aug 18, 2010	18.57	18.70	18.34	18.57
5843	NASDAQ	CA	Tue, Aug 17, 2010	18.49	18.95	18.44	18.66
5842	NASDAQ	CA	Mon, Aug 16, 2010	18.18	18.44	18.04	18.38
5841	NASDAQ	CA	Fri, Aug 13, 2010	18.21	18.37	18.13	18.32
5840	NASDAQ	CA	Thu, Aug 12, 2010	18.21	18.38	18.13	18.31
5839	NASDAQ	CA	Wed, Aug 11, 2010	18.95	19.02	18.51	18.54
5838	NASDAQ	CA	Tue, Aug 10, 2010	19.66	19.72	19.05	19.30
5837	NASDAQ	CA	Mon, Aug 9, 2010	19.93	19.94	19.79	19.85
5836	NASDAQ	CA	Fri, Aug 6, 2010	19.65	19.88	19.43	19.82
5835	NASDAQ	CA	Thu, Aug 5, 2010	19.86	19.90	19.65	19.79
5834	NASDAQ	CA	Wed, Aug 4, 2010	19.79	20.00	19.64	19.98
5833	NASDAQ	CA	Tue, Aug 3, 2010	19.90	19.95	19.62	19.69
5832	NASDAQ	CA	Mon, Aug 2, 2010	19.73	20.01	19.64	19.94
5831	NASDAQ	CA	Fri, Jul 30, 2010	19.24	19.68	19.09	19.56
5830	NASDAQ	CA	Thu, Jul 29, 2010	19.72	19.88	19.10	19.39
5829	NASDAQ	CA	Wed, Jul 28, 2010	19.81	19.90	19.56	19.67
5828	NASDAQ	CA	Tue, Jul 27, 2010	19.74	19.89	19.58	19.83
5827	NASDAQ	CA	Mon, Jul 26, 2010	19.34	19.72	19.24	19.70
5826	NASDAQ	CA	Fri, Jul 23, 2010	19.32	19.44	18.97	19.38
5825	NASDAQ	CA	Thu, Jul 22, 2010	18.81	19.32	18.81	19.10
5824	NASDAQ	CA	Wed, Jul 21, 2010	19.38	19.45	18.63	18.75
5823	NASDAQ	CA	Tue, Jul 20, 2010	18.95	19.38	18.71	19.38
5822	NASDAQ	CA	Mon, Jul 19, 2010	19.07	19.31	18.99	19.29
5821	NASDAQ	CA	Fri, Jul 16, 2010	19.42	19.42	18.69	19.00
5820	NASDAQ	CA	Thu, Jul 15, 2010	19.35	19.47	19.12	19.43
5819	NASDAQ	CA	Wed, Jul 14, 2010	19.45	19.53	19.17	19.32
5818	NASDAQ	CA	Tue, Jul 13, 2010	19.10	19.59	19.05	19.44
5817	NASDAQ	CA	Mon, Jul 12, 2010	18.72	18.99	18.64	18.89
5816	NASDAQ	CA	Fri, Jul 9, 2010	18.50	18.77	18.45	18.77
5815	NASDAQ	CA	Thu, Jul 8, 2010	18.75	18.79	18.37	18.56
5814	NASDAQ	CA	Wed, Jul 7, 2010	18.12	18.71	18.12	18.67
5813	NASDAQ	CA	Tue, Jul 6, 2010	18.14	18.29	17.86	18.07
5812	NASDAQ	CA	Fri, Jul 2, 2010	18.07	18.17	17.84	17.96
5811	NASDAQ	CA	Thu, Jul 1, 2010	18.40	18.46	17.80	18.00
5810	NASDAQ	CA	Wed, Jun 30, 2010	18.65	18.84	18.40	18.40
5809	NASDAQ	CA	Tue, Jun 29, 2010	19.02	19.11	18.57	18.72
5808	NASDAQ	CA	Mon, Jun 28, 2010	19.50	19.56	19.12	19.36
5807	NASDAQ	CA	Fri, Jun 25, 2010	19.29	19.56	19.11	19.46
5806	NASDAQ	CA	Thu, Jun 24, 2010	19.46	19.55	19.14	19.23
5805	NASDAQ	CA	Wed, Jun 23, 2010	19.68	19.81	19.50	19.58
5804	NASDAQ	CA	Tue, Jun 22, 2010	20.06	20.24	19.65	19.71
5803	NASDAQ	CA	Mon, Jun 21, 2010	20.30	20.53	20.00	20.06
5802	NASDAQ	CA	Fri, Jun 18, 2010	20.21	20.35	20.05	20.11
5801	NASDAQ	CA	Thu, Jun 17, 2010	20.36	20.40	20.01	20.18
5800	NASDAQ	CA	Wed, Jun 16, 2010	20.15	20.42	20.15	20.32
5799	NASDAQ	CA	Tue, Jun 15, 2010	19.67	20.41	19.61	20.39
5798	NASDAQ	CA	Mon, Jun 14, 2010	19.78	20.06	19.59	19.60
5797	NASDAQ	CA	Fri, Jun 11, 2010	19.42	19.68	19.36	19.66
5796	NASDAQ	CA	Thu, Jun 10, 2010	19.26	19.73	19.17	19.68
5795	NASDAQ	CA	Wed, Jun 9, 2010	19.20	19.48	18.97	18.99
5794	NASDAQ	CA	Tue, Jun 8, 2010	19.07	19.11	18.79	19.07
5793	NASDAQ	CA	Mon, Jun 7, 2010	19.48	19.55	18.90	18.93
5792	NASDAQ	CA	Fri, Jun 4, 2010	19.95	20.03	19.36	19.41
5791	NASDAQ	CA	Thu, Jun 3, 2010	19.95	20.40	19.79	20.33
5790	NASDAQ	CA	Wed, Jun 2, 2010	19.34	19.91	19.04	19.91
5789	NASDAQ	CA	Tue, Jun 1, 2010	20.09	20.24	19.62	19.63
5788	NASDAQ	CA	Fri, May 28, 2010	20.11	20.40	19.81	20.25
5787	NASDAQ	CA	Thu, May 27, 2010	20.09	20.38	19.94	20.37
5786	NASDAQ	CA	Wed, May 26, 2010	19.89	20.15	19.56	19.68
5785	NASDAQ	CA	Tue, May 25, 2010	19.37	19.85	19.19	19.85
5784	NASDAQ	CA	Mon, May 24, 2010	19.85	20.03	19.64	19.76
5783	NASDAQ	CA	Fri, May 21, 2010	19.46	20.00	19.31	19.89
5782	NASDAQ	CA	Thu, May 20, 2010	20.08	20.20	19.63	19.68
5781	NASDAQ	CA	Wed, May 19, 2010	20.51	20.64	20.24	20.47
5780	NASDAQ	CA	Tue, May 18, 2010	20.87	20.97	20.42	20.55
5779	NASDAQ	CA	Mon, May 17, 2010	20.52	20.75	20.31	20.68
5778	NASDAQ	CA	Fri, May 14, 2010	20.82	20.89	19.80	20.51
5777	NASDAQ	CA	Thu, May 13, 2010	21.67	22.28	21.61	21.88
5776	NASDAQ	CA	Wed, May 12, 2010	21.47	22.11	21.40	21.93
5775	NASDAQ	CA	Tue, May 11, 2010	20.99	21.80	20.92	21.47
5774	NASDAQ	CA	Mon, May 10, 2010	21.03	21.35	20.88	21.14
5773	NASDAQ	CA	Fri, May 7, 2010	20.90	21.18	20.18	20.49
5772	NASDAQ	CA	Thu, May 6, 2010	21.82	21.92	20.08	21.08
5771	NASDAQ	CA	Wed, May 5, 2010	22.17	22.28	21.87	21.98
5770	NASDAQ	CA	Tue, May 4, 2010	22.66	22.67	22.11	22.16
5769	NASDAQ	CA	Mon, May 3, 2010	22.86	23.10	22.67	22.91
5768	NASDAQ	CA	Fri, Apr 30, 2010	23.46	23.51	22.81	22.82
5767	NASDAQ	CA	Thu, Apr 29, 2010	23.33	23.45	23.05	23.42
5766	NASDAQ	CA	Wed, Apr 28, 2010	23.29	23.37	23.05	23.27
5765	NASDAQ	CA	Tue, Apr 27, 2010	23.61	23.78	23.18	23.22
5764	NASDAQ	CA	Mon, Apr 26, 2010	23.50	23.76	23.45	23.64
5763	NASDAQ	CA	Fri, Apr 23, 2010	23.72	23.72	23.28	23.54
5762	NASDAQ	CA	Thu, Apr 22, 2010	23.37	23.74	23.13	23.72
5761	NASDAQ	CA	Wed, Apr 21, 2010	23.26	23.54	23.22	23.52
5760	NASDAQ	CA	Tue, Apr 20, 2010	22.86	23.61	22.86	23.35
5759	NASDAQ	CA	Mon, Apr 19, 2010	22.83	23.04	22.61	22.86
5758	NASDAQ	CA	Fri, Apr 16, 2010	22.99	23.24	22.79	22.84
5757	NASDAQ	CA	Thu, Apr 15, 2010	23.20	23.26	23.01	23.06
5756	NASDAQ	CA	Wed, Apr 14, 2010	22.94	23.28	22.88	23.23
5755	NASDAQ	CA	Tue, Apr 13, 2010	22.86	23.02	22.72	22.93
5754	NASDAQ	CA	Mon, Apr 12, 2010	23.00	23.13	22.85	23.06
5753	NASDAQ	CA	Fri, Apr 9, 2010	22.83	22.98	22.78	22.94
5752	NASDAQ	CA	Thu, Apr 8, 2010	22.55	23.04	22.49	22.86
5751	NASDAQ	CA	Wed, Apr 7, 2010	23.29	23.31	22.55	22.63
5750	NASDAQ	CA	Tue, Apr 6, 2010	23.16	23.48	22.52	23.40
5749	NASDAQ	CA	Mon, Apr 5, 2010	23.38	23.91	23.30	23.85
5748	NASDAQ	CA	Thu, Apr 1, 2010	23.44	23.70	23.09	23.29
5747	NASDAQ	CA	Wed, Mar 31, 2010	23.39	23.65	23.29	23.47
5746	NASDAQ	CA	Tue, Mar 30, 2010	23.38	23.62	23.24	23.43
5745	NASDAQ	CA	Mon, Mar 29, 2010	23.32	23.61	23.32	23.38
5744	NASDAQ	CA	Fri, Mar 26, 2010	23.58	23.58	23.24	23.41
5743	NASDAQ	CA	Thu, Mar 25, 2010	23.71	23.89	23.43	23.45
5742	NASDAQ	CA	Wed, Mar 24, 2010	23.66	23.80	23.64	23.72
5741	NASDAQ	CA	Tue, Mar 23, 2010	23.59	23.82	23.40	23.80
5740	NASDAQ	CA	Mon, Mar 22, 2010	23.40	23.68	23.28	23.60
5739	NASDAQ	CA	Fri, Mar 19, 2010	23.75	23.75	23.14	23.45
5738	NASDAQ	CA	Thu, Mar 18, 2010	23.54	23.60	23.37	23.51
5737	NASDAQ	CA	Wed, Mar 17, 2010	23.33	23.63	23.25	23.51
5736	NASDAQ	CA	Tue, Mar 16, 2010	23.03	23.26	22.95	23.24
5735	NASDAQ	CA	Mon, Mar 15, 2010	22.93	23.06	22.70	22.99
5734	NASDAQ	CA	Fri, Mar 12, 2010	22.65	22.85	22.51	22.78
5733	NASDAQ	CA	Thu, Mar 11, 2010	22.60	22.70	22.41	22.66
5732	NASDAQ	CA	Wed, Mar 10, 2010	22.94	22.94	22.45	22.60
5731	NASDAQ	CA	Tue, Mar 9, 2010	22.71	22.99	22.65	22.87
5730	NASDAQ	CA	Mon, Mar 8, 2010	22.82	22.89	22.70	22.81
5729	NASDAQ	CA	Fri, Mar 5, 2010	22.46	22.91	22.45	22.84
5728	NASDAQ	CA	Thu, Mar 4, 2010	22.66	22.70	22.45	22.51
5727	NASDAQ	CA	Wed, Mar 3, 2010	22.75	22.82	22.60	22.70
5726	NASDAQ	CA	Tue, Mar 2, 2010	22.83	23.00	22.59	22.66
5725	NASDAQ	CA	Mon, Mar 1, 2010	22.59	22.98	22.59	22.83
5724	NASDAQ	CA	Fri, Feb 26, 2010	22.50	22.53	22.28	22.50
5723	NASDAQ	CA	Thu, Feb 25, 2010	22.12	22.54	21.98	22.50
5722	NASDAQ	CA	Wed, Feb 24, 2010	22.28	22.75	22.27	22.56
5721	NASDAQ	CA	Tue, Feb 23, 2010	22.31	22.49	22.08	22.12
5720	NASDAQ	CA	Mon, Feb 22, 2010	22.55	22.57	22.15	22.33
5719	NASDAQ	CA	Fri, Feb 19, 2010	22.52	22.74	22.40	22.51
5718	NASDAQ	CA	Thu, Feb 18, 2010	22.15	22.49	22.08	22.47
5717	NASDAQ	CA	Wed, Feb 17, 2010	22.24	22.25	22.01	22.11
5716	NASDAQ	CA	Tue, Feb 16, 2010	21.65	22.01	21.56	22.00
5715	NASDAQ	CA	Fri, Feb 12, 2010	21.43	21.62	21.22	21.59
5714	NASDAQ	CA	Thu, Feb 11, 2010	21.69	21.76	21.30	21.73
5713	NASDAQ	CA	Wed, Feb 10, 2010	21.82	21.91	21.46	21.62
5712	NASDAQ	CA	Tue, Feb 9, 2010	21.82	21.89	21.56	21.76
5711	NASDAQ	CA	Mon, Feb 8, 2010	21.73	21.80	21.39	21.52
5710	NASDAQ	CA	Fri, Feb 5, 2010	21.59	21.79	21.34	21.71
5709	NASDAQ	CA	Thu, Feb 4, 2010	21.91	22.00	21.51	21.58
5708	NASDAQ	CA	Wed, Feb 3, 2010	21.97	22.08	21.85	22.03
5707	NASDAQ	CA	Tue, Feb 2, 2010	22.01	22.23	21.84	22.14
5706	NASDAQ	CA	Mon, Feb 1, 2010	22.10	22.12	21.80	22.02
5705	NASDAQ	CA	Fri, Jan 29, 2010	22.50	22.60	21.90	22.04
5704	NASDAQ	CA	Thu, Jan 28, 2010	22.79	22.79	22.08	22.35
5703	NASDAQ	CA	Wed, Jan 27, 2010	22.61	22.79	22.37	22.70
5702	NASDAQ	CA	Tue, Jan 26, 2010	22.53	22.86	22.52	22.67
5701	NASDAQ	CA	Mon, Jan 25, 2010	22.74	22.91	22.45	22.56
5700	NASDAQ	CA	Fri, Jan 22, 2010	23.38	23.52	22.75	22.80
5699	NASDAQ	CA	Thu, Jan 21, 2010	23.50	23.77	23.24	23.37
5698	NASDAQ	CA	Wed, Jan 20, 2010	23.50	23.70	23.06	23.53
5697	NASDAQ	CA	Tue, Jan 19, 2010	23.32	23.87	23.22	23.75
5696	NASDAQ	CA	Fri, Jan 15, 2010	23.60	23.75	23.04	23.29
5695	NASDAQ	CA	Thu, Jan 14, 2010	23.02	23.59	22.98	23.46
5694	NASDAQ	CA	Wed, Jan 13, 2010	22.86	23.28	22.70	23.16
5693	NASDAQ	CA	Tue, Jan 12, 2010	22.94	23.07	22.48	22.75
5692	NASDAQ	CA	Mon, Jan 11, 2010	23.10	23.18	22.84	23.07
5691	NASDAQ	CA	Fri, Jan 8, 2010	22.80	23.13	22.75	23.11
5690	NASDAQ	CA	Thu, Jan 7, 2010	22.80	22.97	22.68	22.87
5689	NASDAQ	CA	Wed, Jan 6, 2010	22.80	22.93	22.66	22.76
5688	NASDAQ	CA	Tue, Jan 5, 2010	22.67	23.09	22.61	22.91
5687	NASDAQ	CA	Mon, Jan 4, 2010	22.89	23.15	22.78	22.99
5686	NASDAQ	CA	Thu, Dec 31, 2009	22.66	22.81	22.45	22.46
5685	NASDAQ	CA	Wed, Dec 30, 2009	22.94	23.02	22.55	22.57
5684	NASDAQ	CA	Tue, Dec 29, 2009	23.04	23.10	22.71	22.77
5683	NASDAQ	CA	Mon, Dec 28, 2009	23.28	23.34	22.91	22.95
5682	NASDAQ	CA	Thu, Dec 24, 2009	22.84	23.24	22.74	23.21
5681	NASDAQ	CA	Wed, Dec 23, 2009	22.61	22.84	22.56	22.80
5680	NASDAQ	CA	Tue, Dec 22, 2009	22.67	22.79	22.59	22.60
5679	NASDAQ	CA	Mon, Dec 21, 2009	22.63	22.87	22.63	22.65
5678	NASDAQ	CA	Fri, Dec 18, 2009	22.55	22.75	22.43	22.51
5677	NASDAQ	CA	Thu, Dec 17, 2009	22.86	22.86	22.41	22.41
5676	NASDAQ	CA	Wed, Dec 16, 2009	22.62	22.86	22.47	22.49
5675	NASDAQ	CA	Tue, Dec 15, 2009	22.75	22.99	22.51	22.51
5674	NASDAQ	CA	Mon, Dec 14, 2009	23.00	23.25	22.92	22.97
5673	NASDAQ	CA	Fri, Dec 11, 2009	22.80	22.90	22.67	22.83
5672	NASDAQ	CA	Thu, Dec 10, 2009	22.84	23.00	22.64	22.72
5671	NASDAQ	CA	Wed, Dec 9, 2009	22.50	22.88	22.36	22.84
5670	NASDAQ	CA	Tue, Dec 8, 2009	21.96	22.22	21.78	21.91
5669	NASDAQ	CA	Mon, Dec 7, 2009	22.43	22.65	22.23	22.34
5668	NASDAQ	CA	Fri, Dec 4, 2009	22.56	22.66	22.25	22.65
5667	NASDAQ	CA	Thu, Dec 3, 2009	22.68	22.74	22.24	22.29
5666	NASDAQ	CA	Wed, Dec 2, 2009	22.37	22.64	22.16	22.42
5665	NASDAQ	CA	Tue, Dec 1, 2009	22.26	22.53	22.21	22.48
5664	NASDAQ	CA	Mon, Nov 30, 2009	21.90	22.13	21.73	22.10
5663	NASDAQ	CA	Fri, Nov 27, 2009	21.64	22.26	21.56	22.00
5662	NASDAQ	CA	Wed, Nov 25, 2009	22.13	22.49	22.09	22.33
5661	NASDAQ	CA	Tue, Nov 24, 2009	22.59	22.59	22.04	22.04
5660	NASDAQ	CA	Mon, Nov 23, 2009	22.09	22.55	22.03	22.55
5659	NASDAQ	CA	Fri, Nov 20, 2009	21.78	22.08	21.77	21.86
5658	NASDAQ	CA	Thu, Nov 19, 2009	22.27	22.28	21.89	21.96
5657	NASDAQ	CA	Wed, Nov 18, 2009	22.30	22.33	21.87	22.32
5656	NASDAQ	CA	Tue, Nov 17, 2009	22.21	22.38	22.05	22.36
5655	NASDAQ	CA	Mon, Nov 16, 2009	22.12	22.41	22.05	22.24
5654	NASDAQ	CA	Fri, Nov 13, 2009	21.76	22.27	21.73	22.10
5653	NASDAQ	CA	Thu, Nov 12, 2009	21.99	22.04	21.75	21.77
5652	NASDAQ	CA	Wed, Nov 11, 2009	21.87	22.18	21.71	21.93
5651	NASDAQ	CA	Tue, Nov 10, 2009	22.32	22.36	21.92	22.00
5650	NASDAQ	CA	Mon, Nov 9, 2009	21.60	22.28	21.48	22.27
5649	NASDAQ	CA	Fri, Nov 6, 2009	21.40	21.64	21.15	21.52
5648	NASDAQ	CA	Thu, Nov 5, 2009	21.16	21.56	20.95	21.51
5647	NASDAQ	CA	Wed, Nov 4, 2009	20.99	21.34	20.86	20.92
5646	NASDAQ	CA	Tue, Nov 3, 2009	21.00	21.00	20.62	20.92
5645	NASDAQ	CA	Mon, Nov 2, 2009	20.86	21.08	20.65	20.86
5644	NASDAQ	CA	Fri, Oct 30, 2009	21.43	21.50	20.81	20.92
5643	NASDAQ	CA	Thu, Oct 29, 2009	20.70	21.59	20.69	21.46
5642	NASDAQ	CA	Wed, Oct 28, 2009	21.19	21.35	20.60	20.68
5641	NASDAQ	CA	Tue, Oct 27, 2009	21.40	21.68	21.12	21.18
5640	NASDAQ	CA	Mon, Oct 26, 2009	21.40	21.72	21.14	21.27
5639	NASDAQ	CA	Fri, Oct 23, 2009	22.02	22.44	21.08	21.61
5638	NASDAQ	CA	Thu, Oct 22, 2009	23.43	24.15	23.05	23.91
5637	NASDAQ	CA	Wed, Oct 21, 2009	23.30	24.07	23.30	23.43
5636	NASDAQ	CA	Tue, Oct 20, 2009	23.51	23.60	23.21	23.41
5635	NASDAQ	CA	Mon, Oct 19, 2009	23.70	23.86	23.39	23.84
5634	NASDAQ	CA	Fri, Oct 16, 2009	23.83	23.86	23.29	23.71
5633	NASDAQ	CA	Thu, Oct 15, 2009	22.92	23.88	22.87	23.86
5632	NASDAQ	CA	Wed, Oct 14, 2009	22.98	23.19	22.73	22.93
5631	NASDAQ	CA	Tue, Oct 13, 2009	22.75	22.85	22.57	22.74
5630	NASDAQ	CA	Mon, Oct 12, 2009	22.71	22.86	22.52	22.72
5629	NASDAQ	CA	Fri, Oct 9, 2009	22.39	22.81	22.19	22.79
5628	NASDAQ	CA	Thu, Oct 8, 2009	22.30	22.47	22.02	22.39
5627	NASDAQ	CA	Wed, Oct 7, 2009	22.03	22.27	21.87	22.09
5626	NASDAQ	CA	Tue, Oct 6, 2009	21.93	22.23	21.81	22.14
5625	NASDAQ	CA	Mon, Oct 5, 2009	21.41	21.88	21.22	21.82
5624	NASDAQ	CA	Fri, Oct 2, 2009	21.19	21.58	21.16	21.39
5623	NASDAQ	CA	Thu, Oct 1, 2009	21.89	21.89	21.20	21.21
5622	NASDAQ	CA	Wed, Sep 30, 2009	22.27	22.27	21.68	21.99
5621	NASDAQ	CA	Tue, Sep 29, 2009	22.30	22.45	22.10	22.34
5620	NASDAQ	CA	Mon, Sep 28, 2009	21.62	22.34	21.62	22.30
5619	NASDAQ	CA	Fri, Sep 25, 2009	22.09	22.19	21.60	21.67
5618	NASDAQ	CA	Thu, Sep 24, 2009	22.07	22.36	21.88	21.95
5617	NASDAQ	CA	Wed, Sep 23, 2009	22.10	22.59	22.10	22.13
5616	NASDAQ	CA	Tue, Sep 22, 2009	22.38	22.40	22.05	22.19
5615	NASDAQ	CA	Mon, Sep 21, 2009	22.46	22.61	22.17	22.38
5614	NASDAQ	CA	Fri, Sep 18, 2009	22.82	22.82	22.42	22.51
5613	NASDAQ	CA	Thu, Sep 17, 2009	22.41	22.69	22.23	22.67
5612	NASDAQ	CA	Wed, Sep 16, 2009	22.43	22.44	22.02	22.40
5611	NASDAQ	CA	Tue, Sep 15, 2009	22.37	22.59	22.10	22.44
5610	NASDAQ	CA	Mon, Sep 14, 2009	22.45	22.85	22.25	22.71
5609	NASDAQ	CA	Fri, Sep 11, 2009	22.24	22.63	21.97	22.59
5608	NASDAQ	CA	Thu, Sep 10, 2009	21.98	22.29	21.90	22.24
5607	NASDAQ	CA	Wed, Sep 9, 2009	21.76	22.15	21.54	22.14
5606	NASDAQ	CA	Tue, Sep 8, 2009	21.46	21.81	21.40	21.76
5605	NASDAQ	CA	Fri, Sep 4, 2009	20.82	21.48	20.59	21.45
5604	NASDAQ	CA	Thu, Sep 3, 2009	20.29	20.88	20.13	20.87
5603	NASDAQ	CA	Wed, Sep 2, 2009	21.35	21.36	20.04	20.20
5602	NASDAQ	CA	Tue, Sep 1, 2009	22.26	22.69	21.79	21.86
5601	NASDAQ	CA	Mon, Aug 31, 2009	22.43	22.57	22.21	22.29
5600	NASDAQ	CA	Fri, Aug 28, 2009	22.66	23.15	22.44	22.60
5599	NASDAQ	CA	Thu, Aug 27, 2009	22.63	22.91	22.27	22.60
5598	NASDAQ	CA	Wed, Aug 26, 2009	22.90	22.92	22.54	22.85
5597	NASDAQ	CA	Tue, Aug 25, 2009	22.92	23.05	22.65	22.83
5596	NASDAQ	CA	Mon, Aug 24, 2009	22.99	23.29	22.80	22.93
5595	NASDAQ	CA	Fri, Aug 21, 2009	22.86	23.01	22.43	22.99
5594	NASDAQ	CA	Thu, Aug 20, 2009	22.55	22.67	22.17	22.63
5593	NASDAQ	CA	Wed, Aug 19, 2009	22.47	22.56	22.01	22.48
5592	NASDAQ	CA	Tue, Aug 18, 2009	21.80	22.53	21.76	22.50
5591	NASDAQ	CA	Mon, Aug 17, 2009	22.03	22.36	21.70	21.75
5590	NASDAQ	CA	Fri, Aug 14, 2009	22.45	22.67	22.21	22.56
5589	NASDAQ	CA	Thu, Aug 13, 2009	22.60	22.71	22.41	22.68
5588	NASDAQ	CA	Wed, Aug 12, 2009	21.89	22.80	21.81	22.59
5587	NASDAQ	CA	Tue, Aug 11, 2009	21.96	22.12	21.82	21.94
5586	NASDAQ	CA	Mon, Aug 10, 2009	21.89	22.09	21.74	21.98
5585	NASDAQ	CA	Fri, Aug 7, 2009	21.93	22.18	21.63	21.99
5584	NASDAQ	CA	Thu, Aug 6, 2009	21.94	22.07	21.50	21.53
5583	NASDAQ	CA	Wed, Aug 5, 2009	21.77	22.00	21.54	21.95
5582	NASDAQ	CA	Tue, Aug 4, 2009	21.36	21.84	21.26	21.81
5581	NASDAQ	CA	Mon, Aug 3, 2009	21.18	21.48	21.18	21.38
5580	NASDAQ	CA	Fri, Jul 31, 2009	21.27	21.58	21.03	21.14
5579	NASDAQ	CA	Thu, Jul 30, 2009	21.25	21.47	21.10	21.18
5578	NASDAQ	CA	Wed, Jul 29, 2009	20.65	21.11	20.65	21.05
5577	NASDAQ	CA	Tue, Jul 28, 2009	20.65	20.93	20.42	20.88
5576	NASDAQ	CA	Mon, Jul 27, 2009	20.57	20.74	20.16	20.69
5575	NASDAQ	CA	Fri, Jul 24, 2009	19.80	21.14	19.65	20.64
5574	NASDAQ	CA	Thu, Jul 23, 2009	18.79	19.20	18.50	19.12
5573	NASDAQ	CA	Wed, Jul 22, 2009	18.56	18.80	18.30	18.75
5572	NASDAQ	CA	Tue, Jul 21, 2009	18.08	18.66	18.04	18.63
5571	NASDAQ	CA	Mon, Jul 20, 2009	17.99	18.09	17.81	18.05
5570	NASDAQ	CA	Fri, Jul 17, 2009	18.11	18.13	17.87	18.03
5569	NASDAQ	CA	Thu, Jul 16, 2009	17.86	18.09	17.75	18.04
5568	NASDAQ	CA	Wed, Jul 15, 2009	17.28	17.85	17.18	17.85
5567	NASDAQ	CA	Tue, Jul 14, 2009	16.74	17.12	16.70	17.09
5566	NASDAQ	CA	Mon, Jul 13, 2009	16.45	16.84	16.12	16.82
5565	NASDAQ	CA	Fri, Jul 10, 2009	16.14	16.49	16.14	16.44
5564	NASDAQ	CA	Thu, Jul 9, 2009	16.57	16.68	16.38	16.56
5563	NASDAQ	CA	Wed, Jul 8, 2009	16.64	16.86	16.40	16.53
5562	NASDAQ	CA	Tue, Jul 7, 2009	16.87	16.88	16.55	16.57
5561	NASDAQ	CA	Mon, Jul 6, 2009	16.84	16.93	16.69	16.92
5560	NASDAQ	CA	Thu, Jul 2, 2009	17.27	17.27	16.80	16.85
5559	NASDAQ	CA	Wed, Jul 1, 2009	17.33	17.60	17.30	17.49
5558	NASDAQ	CA	Tue, Jun 30, 2009	17.46	17.51	17.22	17.43
5557	NASDAQ	CA	Mon, Jun 29, 2009	17.23	17.49	17.17	17.43
5556	NASDAQ	CA	Fri, Jun 26, 2009	17.46	17.63	17.17	17.21
5555	NASDAQ	CA	Thu, Jun 25, 2009	17.40	17.65	17.17	17.62
5554	NASDAQ	CA	Wed, Jun 24, 2009	17.10	17.54	17.02	17.43
5553	NASDAQ	CA	Tue, Jun 23, 2009	17.05	17.12	16.81	17.01
5552	NASDAQ	CA	Mon, Jun 22, 2009	16.88	17.14	16.88	16.97
5551	NASDAQ	CA	Fri, Jun 19, 2009	17.26	17.26	16.96	17.22
5550	NASDAQ	CA	Thu, Jun 18, 2009	17.02	17.13	16.86	17.03
5549	NASDAQ	CA	Wed, Jun 17, 2009	17.11	17.26	16.94	17.06
5548	NASDAQ	CA	Tue, Jun 16, 2009	17.43	17.59	16.95	16.99
5547	NASDAQ	CA	Mon, Jun 15, 2009	17.51	17.57	17.16	17.42
5546	NASDAQ	CA	Fri, Jun 12, 2009	17.69	17.99	17.46	17.73
5545	NASDAQ	CA	Thu, Jun 11, 2009	17.65	18.09	17.65	17.84
5544	NASDAQ	CA	Wed, Jun 10, 2009	17.88	17.98	17.69	17.89
5543	NASDAQ	CA	Tue, Jun 9, 2009	17.62	17.92	17.37	17.85
5542	NASDAQ	CA	Mon, Jun 8, 2009	17.62	17.81	17.29	17.62
5541	NASDAQ	CA	Fri, Jun 5, 2009	17.80	17.80	17.31	17.51
5540	NASDAQ	CA	Thu, Jun 4, 2009	17.66	17.77	17.44	17.75
5539	NASDAQ	CA	Wed, Jun 3, 2009	17.79	17.92	17.49	17.71
5538	NASDAQ	CA	Tue, Jun 2, 2009	18.02	18.20	17.80	17.92
5537	NASDAQ	CA	Mon, Jun 1, 2009	17.50	18.02	17.45	17.96
5536	NASDAQ	CA	Fri, May 29, 2009	16.83	17.45	16.83	17.45
5535	NASDAQ	CA	Thu, May 28, 2009	17.09	17.29	16.79	17.08
5534	NASDAQ	CA	Wed, May 27, 2009	17.31	17.34	16.72	16.75
5533	NASDAQ	CA	Tue, May 26, 2009	16.75	17.49	16.75	17.44
5532	NASDAQ	CA	Fri, May 22, 2009	17.58	17.58	17.18	17.26
5531	NASDAQ	CA	Thu, May 21, 2009	17.56	17.74	17.09	17.29
5530	NASDAQ	CA	Wed, May 20, 2009	18.04	18.21	17.72	17.76
5529	NASDAQ	CA	Tue, May 19, 2009	18.10	18.17	17.64	18.05
5528	NASDAQ	CA	Mon, May 18, 2009	18.06	18.19	17.56	17.88
5527	NASDAQ	CA	Fri, May 15, 2009	18.20	18.30	17.86	18.04
5526	NASDAQ	CA	Thu, May 14, 2009	18.00	18.60	17.75	18.27
5525	NASDAQ	CA	Wed, May 13, 2009	17.03	17.49	17.03	17.32
5524	NASDAQ	CA	Tue, May 12, 2009	17.64	17.72	17.19	17.54
5523	NASDAQ	CA	Mon, May 11, 2009	17.32	17.73	17.13	17.45
5522	NASDAQ	CA	Fri, May 8, 2009	17.73	17.78	17.28	17.53
5521	NASDAQ	CA	Thu, May 7, 2009	17.67	17.87	17.10	17.17
5520	NASDAQ	CA	Wed, May 6, 2009	17.48	17.70	17.10	17.69
5519	NASDAQ	CA	Tue, May 5, 2009	17.33	17.57	17.14	17.41
5518	NASDAQ	CA	Mon, May 4, 2009	17.67	17.67	17.35	17.52
5517	NASDAQ	CA	Fri, May 1, 2009	17.26	17.69	17.14	17.58
5516	NASDAQ	CA	Thu, Apr 30, 2009	17.20	17.78	16.98	17.25
5515	NASDAQ	CA	Wed, Apr 29, 2009	17.81	18.01	17.25	17.35
5514	NASDAQ	CA	Tue, Apr 28, 2009	17.94	17.94	17.53	17.57
5513	NASDAQ	CA	Mon, Apr 27, 2009	17.78	18.11	17.57	17.88
5512	NASDAQ	CA	Fri, Apr 24, 2009	17.48	18.22	17.11	18.13
5511	NASDAQ	CA	Thu, Apr 23, 2009	17.10	17.39	16.96	17.30
5510	NASDAQ	CA	Wed, Apr 22, 2009	17.02	17.80	16.82	17.53
5509	NASDAQ	CA	Tue, Apr 21, 2009	16.93	17.38	16.72	17.37
5508	NASDAQ	CA	Mon, Apr 20, 2009	17.08	17.40	16.66	16.93
5507	NASDAQ	CA	Fri, Apr 17, 2009	17.59	18.03	17.53	17.95
5506	NASDAQ	CA	Thu, Apr 16, 2009	17.50	17.99	17.29	17.89
5505	NASDAQ	CA	Wed, Apr 15, 2009	17.48	17.63	16.94	17.26
5504	NASDAQ	CA	Tue, Apr 14, 2009	17.83	17.87	17.50	17.68
5503	NASDAQ	CA	Mon, Apr 13, 2009	17.90	18.12	17.68	17.89
5502	NASDAQ	CA	Thu, Apr 9, 2009	17.91	18.08	17.67	18.08
5501	NASDAQ	CA	Wed, Apr 8, 2009	17.39	17.72	17.19	17.68
5500	NASDAQ	CA	Tue, Apr 7, 2009	17.28	17.78	17.18	17.28
5499	NASDAQ	CA	Mon, Apr 6, 2009	17.20	17.75	17.18	17.63
5498	NASDAQ	CA	Fri, Apr 3, 2009	17.79	18.24	17.74	18.17
5497	NASDAQ	CA	Thu, Apr 2, 2009	17.96	18.48	17.73	18.07
5496	NASDAQ	CA	Wed, Apr 1, 2009	17.25	17.91	17.11	17.80
5495	NASDAQ	CA	Tue, Mar 31, 2009	17.40	17.83	17.20	17.61
5494	NASDAQ	CA	Mon, Mar 30, 2009	17.17	17.32	16.83	17.24
5493	NASDAQ	CA	Fri, Mar 27, 2009	17.36	17.46	17.12	17.21
5492	NASDAQ	CA	Thu, Mar 26, 2009	17.10	17.88	17.09	17.88
5491	NASDAQ	CA	Wed, Mar 25, 2009	16.84	17.35	16.67	17.10
5490	NASDAQ	CA	Tue, Mar 24, 2009	17.39	17.43	16.83	16.97
5489	NASDAQ	CA	Mon, Mar 23, 2009	16.73	17.43	16.06	17.43
5488	NASDAQ	CA	Fri, Mar 20, 2009	16.31	16.67	15.69	15.95
5487	NASDAQ	CA	Thu, Mar 19, 2009	17.27	17.27	16.54	16.60
5486	NASDAQ	CA	Wed, Mar 18, 2009	16.49	16.68	16.06	16.54
5485	NASDAQ	CA	Tue, Mar 17, 2009	16.10	16.53	15.87	16.53
5484	NASDAQ	CA	Mon, Mar 16, 2009	17.43	17.43	16.69	16.97
5483	NASDAQ	CA	Fri, Mar 13, 2009	17.29	17.29	16.71	16.90
5482	NASDAQ	CA	Thu, Mar 12, 2009	16.59	17.22	16.42	17.21
5481	NASDAQ	CA	Wed, Mar 11, 2009	16.70	16.81	16.35	16.64
5480	NASDAQ	CA	Tue, Mar 10, 2009	15.67	16.49	15.67	16.49
5479	NASDAQ	CA	Mon, Mar 9, 2009	15.96	16.36	15.56	15.62
5478	NASDAQ	CA	Fri, Mar 6, 2009	15.31	16.01	15.13	16.01
5477	NASDAQ	CA	Thu, Mar 5, 2009	16.17	16.39	15.39	15.40
5476	NASDAQ	CA	Wed, Mar 4, 2009	16.67	16.67	16.24	16.29
5475	NASDAQ	CA	Tue, Mar 3, 2009	16.85	17.01	16.37	16.40
5474	NASDAQ	CA	Mon, Mar 2, 2009	16.60	17.10	16.49	16.85
5473	NASDAQ	CA	Fri, Feb 27, 2009	16.43	17.12	16.22	16.95
5472	NASDAQ	CA	Thu, Feb 26, 2009	17.02	17.06	16.33	16.34
5471	NASDAQ	CA	Wed, Feb 25, 2009	17.05	17.28	16.68	17.04
5470	NASDAQ	CA	Tue, Feb 24, 2009	17.05	17.17	16.17	17.11
5469	NASDAQ	CA	Mon, Feb 23, 2009	17.17	17.56	16.76	16.84
5468	NASDAQ	CA	Fri, Feb 20, 2009	17.09	17.56	16.85	17.46
5467	NASDAQ	CA	Thu, Feb 19, 2009	17.59	17.66	17.10	17.12
5466	NASDAQ	CA	Wed, Feb 18, 2009	17.90	18.10	17.55	17.58
5465	NASDAQ	CA	Tue, Feb 17, 2009	17.80	18.27	17.68	17.84
5464	NASDAQ	CA	Fri, Feb 13, 2009	18.66	18.79	18.52	18.65
5463	NASDAQ	CA	Thu, Feb 12, 2009	18.08	18.70	17.83	18.68
5462	NASDAQ	CA	Wed, Feb 11, 2009	18.02	18.59	17.95	18.45
5461	NASDAQ	CA	Tue, Feb 10, 2009	18.56	18.74	17.82	17.97
5460	NASDAQ	CA	Mon, Feb 9, 2009	18.48	18.74	18.34	18.74
5459	NASDAQ	CA	Fri, Feb 6, 2009	18.43	18.63	18.15	18.56
5458	NASDAQ	CA	Thu, Feb 5, 2009	17.61	18.46	17.61	18.29
5457	NASDAQ	CA	Wed, Feb 4, 2009	18.39	18.71	18.05	18.09
5456	NASDAQ	CA	Tue, Feb 3, 2009	17.98	18.36	17.54	18.29
5455	NASDAQ	CA	Mon, Feb 2, 2009	17.97	18.12	17.54	18.01
5454	NASDAQ	CA	Fri, Jan 30, 2009	17.80	18.52	17.80	17.99
5453	NASDAQ	CA	Thu, Jan 29, 2009	17.89	18.06	17.20	17.53
5452	NASDAQ	CA	Wed, Jan 28, 2009	17.85	18.21	17.60	17.89
5451	NASDAQ	CA	Tue, Jan 27, 2009	17.16	17.71	17.10	17.41
5450	NASDAQ	CA	Mon, Jan 26, 2009	17.33	17.79	17.16	17.41
5449	NASDAQ	CA	Fri, Jan 23, 2009	16.98	17.60	16.91	17.44
5448	NASDAQ	CA	Thu, Jan 22, 2009	17.21	17.55	17.09	17.26
5447	NASDAQ	CA	Wed, Jan 21, 2009	17.31	17.82	17.06	17.54
5446	NASDAQ	CA	Tue, Jan 20, 2009	18.30	18.42	17.21	17.21
5445	NASDAQ	CA	Fri, Jan 16, 2009	18.14	18.40	17.50	18.00
5444	NASDAQ	CA	Thu, Jan 15, 2009	18.02	18.23	17.44	17.95
5443	NASDAQ	CA	Wed, Jan 14, 2009	18.24	18.45	17.73	17.98
5442	NASDAQ	CA	Tue, Jan 13, 2009	18.25	18.75	18.19	18.62
5441	NASDAQ	CA	Mon, Jan 12, 2009	18.75	18.75	18.14	18.28
5440	NASDAQ	CA	Fri, Jan 9, 2009	18.37	18.65	17.71	18.42
5439	NASDAQ	CA	Thu, Jan 8, 2009	18.06	18.35	17.67	18.14
5438	NASDAQ	CA	Wed, Jan 7, 2009	18.47	18.83	17.89	18.09
5437	NASDAQ	CA	Tue, Jan 6, 2009	19.04	19.18	18.69	18.81
5436	NASDAQ	CA	Mon, Jan 5, 2009	18.71	18.71	18.36	18.65
5435	NASDAQ	CA	Fri, Jan 2, 2009	17.87	18.98	17.87	18.90
5434	NASDAQ	CA	Wed, Dec 31, 2008	18.34	18.74	18.21	18.53
5433	NASDAQ	CA	Tue, Dec 30, 2008	17.80	18.34	17.69	18.28
5432	NASDAQ	CA	Mon, Dec 29, 2008	17.97	18.01	17.30	17.72
5431	NASDAQ	CA	Fri, Dec 26, 2008	18.13	18.20	17.79	18.02
5430	NASDAQ	CA	Wed, Dec 24, 2008	17.76	18.18	17.71	18.11
5429	NASDAQ	CA	Tue, Dec 23, 2008	18.24	18.34	17.76	17.92
5428	NASDAQ	CA	Mon, Dec 22, 2008	18.70	18.70	17.61	18.12
5427	NASDAQ	CA	Fri, Dec 19, 2008	17.86	18.88	17.40	18.13
5426	NASDAQ	CA	Thu, Dec 18, 2008	17.75	18.25	17.04	17.40
5425	NASDAQ	CA	Wed, Dec 17, 2008	18.65	18.86	18.00	18.02
5424	NASDAQ	CA	Tue, Dec 16, 2008	17.35	18.76	17.35	18.56
5423	NASDAQ	CA	Mon, Dec 15, 2008	17.11	17.75	16.87	17.24
5422	NASDAQ	CA	Fri, Dec 12, 2008	16.30	17.57	16.30	17.45
5421	NASDAQ	CA	Thu, Dec 11, 2008	16.84	17.21	16.47	16.59
5420	NASDAQ	CA	Wed, Dec 10, 2008	17.48	17.73	16.58	16.97
5419	NASDAQ	CA	Tue, Dec 9, 2008	16.11	17.41	15.75	16.86
5418	NASDAQ	CA	Mon, Dec 8, 2008	16.13	16.60	15.99	16.42
5417	NASDAQ	CA	Fri, Dec 5, 2008	14.95	16.09	14.59	16.06
5416	NASDAQ	CA	Thu, Dec 4, 2008	15.59	15.91	14.86	15.07
5415	NASDAQ	CA	Wed, Dec 3, 2008	15.49	16.10	15.24	16.06
5414	NASDAQ	CA	Tue, Dec 2, 2008	15.24	15.92	15.05	15.88
5413	NASDAQ	CA	Mon, Dec 1, 2008	16.46	16.52	15.11	15.12
5412	NASDAQ	CA	Fri, Nov 28, 2008	15.96	16.87	15.74	16.84
5411	NASDAQ	CA	Wed, Nov 26, 2008	15.00	16.08	14.74	16.08
5410	NASDAQ	CA	Tue, Nov 25, 2008	15.66	15.66	14.64	15.19
5409	NASDAQ	CA	Mon, Nov 24, 2008	15.30	15.70	14.81	15.60
5408	NASDAQ	CA	Fri, Nov 21, 2008	14.65	15.13	13.68	14.96
5407	NASDAQ	CA	Thu, Nov 20, 2008	15.18	15.55	14.60	14.63
5406	NASDAQ	CA	Wed, Nov 19, 2008	15.62	16.29	15.27	15.30
5405	NASDAQ	CA	Tue, Nov 18, 2008	15.05	16.10	14.93	15.27
5404	NASDAQ	CA	Mon, Nov 17, 2008	16.65	16.96	15.88	15.89
5403	NASDAQ	CA	Fri, Nov 14, 2008	16.94	17.73	16.38	17.02
5402	NASDAQ	CA	Thu, Nov 13, 2008	15.88	16.70	14.76	16.70
5401	NASDAQ	CA	Wed, Nov 12, 2008	15.74	16.43	15.68	15.84
5400	NASDAQ	CA	Tue, Nov 11, 2008	16.03	16.61	15.73	16.01
5399	NASDAQ	CA	Mon, Nov 10, 2008	17.73	17.85	16.12	16.17
5398	NASDAQ	CA	Fri, Nov 7, 2008	16.34	16.94	16.16	16.89
5397	NASDAQ	CA	Thu, Nov 6, 2008	16.92	17.14	16.01	16.11
5396	NASDAQ	CA	Wed, Nov 5, 2008	17.20	17.99	16.80	16.95
5395	NASDAQ	CA	Tue, Nov 4, 2008	17.66	18.08	17.22	18.06
5394	NASDAQ	CA	Mon, Nov 3, 2008	17.76	17.76	16.81	17.07
5393	NASDAQ	CA	Fri, Oct 31, 2008	16.95	18.08	16.86	17.80
5392	NASDAQ	CA	Thu, Oct 30, 2008	17.25	18.15	16.70	17.39
5391	NASDAQ	CA	Wed, Oct 29, 2008	16.33	16.75	15.61	15.91
5390	NASDAQ	CA	Tue, Oct 28, 2008	14.78	16.06	14.50	16.04
5389	NASDAQ	CA	Mon, Oct 27, 2008	14.35	15.22	14.00	14.37
5388	NASDAQ	CA	Fri, Oct 24, 2008	13.00	15.01	12.00	14.65
5387	NASDAQ	CA	Thu, Oct 23, 2008	14.98	14.99	13.74	14.42
5386	NASDAQ	CA	Wed, Oct 22, 2008	15.36	15.90	14.67	15.05
5385	NASDAQ	CA	Tue, Oct 21, 2008	16.80	17.06	15.90	15.95
5384	NASDAQ	CA	Mon, Oct 20, 2008	16.06	17.35	16.00	16.86
5383	NASDAQ	CA	Fri, Oct 17, 2008	15.93	17.61	14.56	15.90
5382	NASDAQ	CA	Thu, Oct 16, 2008	14.06	15.49	13.88	15.48
5381	NASDAQ	CA	Wed, Oct 15, 2008	16.68	16.80	15.14	15.17
5380	NASDAQ	CA	Tue, Oct 14, 2008	17.94	18.21	16.59	16.68
5379	NASDAQ	CA	Mon, Oct 13, 2008	16.14	17.68	15.99	17.60
5378	NASDAQ	CA	Fri, Oct 10, 2008	16.12	16.94	14.95	15.84
5377	NASDAQ	CA	Thu, Oct 9, 2008	17.12	17.27	16.31	16.55
5376	NASDAQ	CA	Wed, Oct 8, 2008	17.00	17.62	16.52	17.01
5375	NASDAQ	CA	Tue, Oct 7, 2008	18.43	19.00	16.85	16.92
5374	NASDAQ	CA	Mon, Oct 6, 2008	19.62	19.94	17.89	18.56
5373	NASDAQ	CA	Fri, Oct 3, 2008	19.99	20.43	19.33	19.37
5372	NASDAQ	CA	Thu, Oct 2, 2008	20.00	20.24	19.45	19.50
5371	NASDAQ	CA	Wed, Oct 1, 2008	20.00	20.99	19.95	20.12
5370	NASDAQ	CA	Tue, Sep 30, 2008	19.09	19.96	18.76	19.96
5369	NASDAQ	CA	Mon, Sep 29, 2008	20.71	21.09	18.31	18.31
5368	NASDAQ	CA	Fri, Sep 26, 2008	20.55	21.06	20.41	21.00
5367	NASDAQ	CA	Thu, Sep 25, 2008	21.55	21.55	20.53	20.77
5366	NASDAQ	CA	Wed, Sep 24, 2008	20.67	21.47	20.67	21.35
5365	NASDAQ	CA	Tue, Sep 23, 2008	20.73	21.29	20.59	20.83
5364	NASDAQ	CA	Mon, Sep 22, 2008	21.62	22.00	20.65	20.65
5363	NASDAQ	CA	Fri, Sep 19, 2008	21.89	22.19	20.38	21.93
5362	NASDAQ	CA	Thu, Sep 18, 2008	20.77	21.52	20.16	21.31
5361	NASDAQ	CA	Wed, Sep 17, 2008	21.50	21.96	20.42	20.44
5360	NASDAQ	CA	Tue, Sep 16, 2008	21.96	22.41	21.22	21.88
5359	NASDAQ	CA	Mon, Sep 15, 2008	21.43	22.00	21.20	21.53
5358	NASDAQ	CA	Fri, Sep 12, 2008	21.84	21.99	21.46	21.70
5357	NASDAQ	CA	Thu, Sep 11, 2008	21.58	21.94	21.33	21.93
5356	NASDAQ	CA	Wed, Sep 10, 2008	21.81	21.97	21.50	21.73
5355	NASDAQ	CA	Tue, Sep 9, 2008	22.29	22.43	21.44	21.48
5354	NASDAQ	CA	Mon, Sep 8, 2008	22.40	22.50	21.63	22.17
5353	NASDAQ	CA	Fri, Sep 5, 2008	22.10	22.40	21.86	22.10
5352	NASDAQ	CA	Thu, Sep 4, 2008	23.08	23.19	21.99	22.19
5351	NASDAQ	CA	Wed, Sep 3, 2008	23.76	23.78	23.01	23.17
5350	NASDAQ	CA	Tue, Sep 2, 2008	24.29	24.66	23.59	23.71
5349	NASDAQ	CA	Fri, Aug 29, 2008	23.98	24.27	23.68	23.91
5348	NASDAQ	CA	Thu, Aug 28, 2008	24.14	24.49	23.91	24.27
5347	NASDAQ	CA	Wed, Aug 27, 2008	23.49	24.35	23.49	24.11
5346	NASDAQ	CA	Tue, Aug 26, 2008	24.06	24.16	23.52	23.78
5345	NASDAQ	CA	Mon, Aug 25, 2008	24.32	24.36	23.83	24.08
5344	NASDAQ	CA	Fri, Aug 22, 2008	23.75	24.48	23.75	24.48
5343	NASDAQ	CA	Thu, Aug 21, 2008	23.77	24.13	23.54	24.05
5342	NASDAQ	CA	Wed, Aug 20, 2008	24.11	24.44	23.73	23.99
5341	NASDAQ	CA	Tue, Aug 19, 2008	24.00	24.13	23.52	23.72
5340	NASDAQ	CA	Mon, Aug 18, 2008	24.56	24.66	23.40	23.71
5339	NASDAQ	CA	Fri, Aug 15, 2008	24.54	24.66	24.08	24.63
5338	NASDAQ	CA	Thu, Aug 14, 2008	24.02	24.67	24.02	24.42
5337	NASDAQ	CA	Wed, Aug 13, 2008	24.02	24.59	23.69	24.33
5336	NASDAQ	CA	Tue, Aug 12, 2008	24.33	24.48	24.11	24.22
5335	NASDAQ	CA	Mon, Aug 11, 2008	23.48	24.45	23.31	24.35
5334	NASDAQ	CA	Fri, Aug 8, 2008	23.88	24.29	23.55	23.87
5333	NASDAQ	CA	Thu, Aug 7, 2008	23.55	23.93	23.25	23.80
5332	NASDAQ	CA	Wed, Aug 6, 2008	22.75	23.86	22.60	23.75
5331	NASDAQ	CA	Tue, Aug 5, 2008	22.95	22.95	22.49	22.90
5330	NASDAQ	CA	Mon, Aug 4, 2008	21.96	22.76	21.96	22.54
5329	NASDAQ	CA	Fri, Aug 1, 2008	24.00	24.10	21.92	22.29
5328	NASDAQ	CA	Thu, Jul 31, 2008	23.98	24.34	23.54	24.02
5327	NASDAQ	CA	Wed, Jul 30, 2008	23.29	23.92	23.16	23.90
5326	NASDAQ	CA	Tue, Jul 29, 2008	23.00	23.64	22.98	23.42
5325	NASDAQ	CA	Mon, Jul 28, 2008	23.25	23.56	22.80	22.83
5324	NASDAQ	CA	Fri, Jul 25, 2008	23.00	23.43	22.75	23.41
5323	NASDAQ	CA	Thu, Jul 24, 2008	23.50	23.54	22.79	22.79
5322	NASDAQ	CA	Wed, Jul 23, 2008	23.63	24.34	23.39	23.80
5321	NASDAQ	CA	Tue, Jul 22, 2008	23.68	23.71	23.30	23.65
5320	NASDAQ	CA	Mon, Jul 21, 2008	23.65	23.75	23.23	23.40
5319	NASDAQ	CA	Fri, Jul 18, 2008	23.50	23.85	23.19	23.73
5318	NASDAQ	CA	Thu, Jul 17, 2008	22.37	23.95	22.03	23.40
5317	NASDAQ	CA	Wed, Jul 16, 2008	21.65	22.42	21.64	22.40
5316	NASDAQ	CA	Tue, Jul 15, 2008	21.84	22.23	21.42	21.66
5315	NASDAQ	CA	Mon, Jul 14, 2008	22.55	22.55	22.00	22.15
5314	NASDAQ	CA	Fri, Jul 11, 2008	22.16	22.66	21.93	22.15
5313	NASDAQ	CA	Thu, Jul 10, 2008	21.94	22.68	21.92	22.41
5312	NASDAQ	CA	Wed, Jul 9, 2008	22.31	22.56	22.00	22.03
5311	NASDAQ	CA	Tue, Jul 8, 2008	22.31	22.67	21.88	22.31
5310	NASDAQ	CA	Mon, Jul 7, 2008	22.37	22.73	21.97	22.37
5309	NASDAQ	CA	Thu, Jul 3, 2008	22.65	22.73	22.17	22.28
5308	NASDAQ	CA	Wed, Jul 2, 2008	22.99	23.18	22.37	22.39
5307	NASDAQ	CA	Tue, Jul 1, 2008	22.40	23.10	22.38	23.08
5306	NASDAQ	CA	Mon, Jun 30, 2008	23.09	23.39	22.98	23.09
5305	NASDAQ	CA	Fri, Jun 27, 2008	23.27	23.71	22.95	23.28
5304	NASDAQ	CA	Thu, Jun 26, 2008	24.09	24.10	23.19	23.20
5303	NASDAQ	CA	Wed, Jun 25, 2008	24.09	24.48	23.75	24.16
5302	NASDAQ	CA	Tue, Jun 24, 2008	23.71	24.21	23.64	23.99
5301	NASDAQ	CA	Mon, Jun 23, 2008	23.54	24.06	23.45	23.91
5300	NASDAQ	CA	Fri, Jun 20, 2008	24.09	24.32	23.45	23.53
5299	NASDAQ	CA	Thu, Jun 19, 2008	23.64	24.40	23.46	24.38
5298	NASDAQ	CA	Wed, Jun 18, 2008	23.68	23.94	23.65	23.76
5297	NASDAQ	CA	Tue, Jun 17, 2008	24.09	24.15	23.72	23.93
5296	NASDAQ	CA	Mon, Jun 16, 2008	24.02	24.26	23.73	24.13
5295	NASDAQ	CA	Fri, Jun 13, 2008	24.05	24.12	23.84	24.12
5294	NASDAQ	CA	Thu, Jun 12, 2008	23.85	24.05	23.69	23.82
5293	NASDAQ	CA	Wed, Jun 11, 2008	24.42	24.52	23.73	23.74
5292	NASDAQ	CA	Tue, Jun 10, 2008	24.65	24.96	24.42	24.44
5291	NASDAQ	CA	Mon, Jun 9, 2008	25.19	25.20	24.60	24.93
5290	NASDAQ	CA	Fri, Jun 6, 2008	25.38	25.54	24.82	24.94
5289	NASDAQ	CA	Thu, Jun 5, 2008	25.46	25.63	25.32	25.59
5288	NASDAQ	CA	Wed, Jun 4, 2008	25.50	25.82	25.33	25.50
5287	NASDAQ	CA	Tue, Jun 3, 2008	26.00	26.12	25.34	25.52
5286	NASDAQ	CA	Mon, Jun 2, 2008	26.34	26.52	25.48	25.88
5285	NASDAQ	CA	Fri, May 30, 2008	26.31	26.68	26.08	26.54
5284	NASDAQ	CA	Thu, May 29, 2008	26.05	26.42	25.77	26.21
5283	NASDAQ	CA	Wed, May 28, 2008	25.86	26.07	25.59	25.98
5282	NASDAQ	CA	Tue, May 27, 2008	25.22	26.17	24.70	26.01
5281	NASDAQ	CA	Fri, May 23, 2008	25.39	25.98	24.96	25.10
5280	NASDAQ	CA	Thu, May 22, 2008	23.72	24.54	23.50	24.17
5279	NASDAQ	CA	Wed, May 21, 2008	24.33	24.38	23.70	23.72
5278	NASDAQ	CA	Tue, May 20, 2008	24.21	24.64	23.95	24.19
5277	NASDAQ	CA	Mon, May 19, 2008	24.89	25.17	24.22	24.42
5276	NASDAQ	CA	Fri, May 16, 2008	24.32	25.04	24.26	25.00
5275	NASDAQ	CA	Thu, May 15, 2008	23.86	24.36	23.78	24.25
5274	NASDAQ	CA	Wed, May 14, 2008	23.95	24.15	23.85	23.89
5273	NASDAQ	CA	Tue, May 13, 2008	23.51	24.00	23.40	23.89
5272	NASDAQ	CA	Mon, May 12, 2008	22.72	23.16	22.63	23.10
5271	NASDAQ	CA	Fri, May 9, 2008	22.62	22.88	22.51	22.68
5270	NASDAQ	CA	Thu, May 8, 2008	23.25	23.25	22.62	22.90
5269	NASDAQ	CA	Wed, May 7, 2008	23.02	23.50	23.02	23.03
5268	NASDAQ	CA	Tue, May 6, 2008	22.41	23.18	22.41	23.09
5267	NASDAQ	CA	Mon, May 5, 2008	22.86	23.12	22.71	22.90
5266	NASDAQ	CA	Fri, May 2, 2008	23.00	23.17	22.68	22.86
5265	NASDAQ	CA	Thu, May 1, 2008	22.15	23.00	22.14	22.84
5264	NASDAQ	CA	Wed, Apr 30, 2008	22.16	22.36	21.98	22.14
5263	NASDAQ	CA	Tue, Apr 29, 2008	22.24	22.38	22.01	22.20
5262	NASDAQ	CA	Mon, Apr 28, 2008	22.54	22.70	21.85	22.24
5261	NASDAQ	CA	Fri, Apr 25, 2008	22.74	22.84	22.30	22.66
5260	NASDAQ	CA	Thu, Apr 24, 2008	22.77	23.07	22.43	22.80
5259	NASDAQ	CA	Wed, Apr 23, 2008	22.39	22.84	22.36	22.66
5258	NASDAQ	CA	Tue, Apr 22, 2008	22.56	22.71	22.12	22.31
5257	NASDAQ	CA	Mon, Apr 21, 2008	22.96	22.96	22.60	22.77
5256	NASDAQ	CA	Fri, Apr 18, 2008	22.74	23.08	22.61	23.04
5255	NASDAQ	CA	Thu, Apr 17, 2008	22.21	22.51	22.19	22.42
5254	NASDAQ	CA	Wed, Apr 16, 2008	21.86	22.36	21.85	22.32
5253	NASDAQ	CA	Tue, Apr 15, 2008	21.77	21.82	21.54	21.74
5252	NASDAQ	CA	Mon, Apr 14, 2008	21.74	21.95	21.66	21.67
5251	NASDAQ	CA	Fri, Apr 11, 2008	22.30	22.36	21.73	21.79
5250	NASDAQ	CA	Thu, Apr 10, 2008	22.67	22.80	22.24	22.46
5249	NASDAQ	CA	Wed, Apr 9, 2008	23.08	23.13	22.52	22.71
5248	NASDAQ	CA	Tue, Apr 8, 2008	23.27	23.27	22.87	23.00
5247	NASDAQ	CA	Mon, Apr 7, 2008	23.45	23.68	23.23	23.36
5246	NASDAQ	CA	Fri, Apr 4, 2008	23.33	23.41	23.13	23.24
5245	NASDAQ	CA	Thu, Apr 3, 2008	23.20	23.38	23.12	23.33
5244	NASDAQ	CA	Wed, Apr 2, 2008	22.98	23.40	22.88	23.19
5243	NASDAQ	CA	Tue, Apr 1, 2008	22.63	23.04	22.44	23.00
5242	NASDAQ	CA	Mon, Mar 31, 2008	22.59	22.74	22.38	22.50
5241	NASDAQ	CA	Fri, Mar 28, 2008	22.84	23.00	22.45	22.53
5240	NASDAQ	CA	Thu, Mar 27, 2008	23.19	23.34	22.58	22.64
5239	NASDAQ	CA	Wed, Mar 26, 2008	23.15	23.26	22.73	23.18
5238	NASDAQ	CA	Tue, Mar 25, 2008	22.91	23.29	22.85	23.18
5237	NASDAQ	CA	Mon, Mar 24, 2008	22.49	22.85	22.42	22.75
5236	NASDAQ	CA	Thu, Mar 20, 2008	22.17	22.44	21.99	22.36
5235	NASDAQ	CA	Wed, Mar 19, 2008	22.50	22.76	22.05	22.08
5234	NASDAQ	CA	Tue, Mar 18, 2008	22.31	22.45	21.87	22.44
5233	NASDAQ	CA	Mon, Mar 17, 2008	21.54	22.09	21.54	21.85
5232	NASDAQ	CA	Fri, Mar 14, 2008	22.39	22.54	21.10	22.07
5231	NASDAQ	CA	Thu, Mar 13, 2008	22.33	22.63	22.17	22.39
5230	NASDAQ	CA	Wed, Mar 12, 2008	22.60	23.03	22.56	22.73
5229	NASDAQ	CA	Tue, Mar 11, 2008	22.63	22.73	22.04	22.59
5228	NASDAQ	CA	Mon, Mar 10, 2008	22.20	22.43	22.08	22.18
5227	NASDAQ	CA	Fri, Mar 7, 2008	22.27	22.63	21.95	22.21
5226	NASDAQ	CA	Thu, Mar 6, 2008	22.87	22.96	22.45	22.49
5225	NASDAQ	CA	Wed, Mar 5, 2008	22.49	23.10	22.49	22.90
5224	NASDAQ	CA	Tue, Mar 4, 2008	22.35	22.55	21.97	22.50
5223	NASDAQ	CA	Mon, Mar 3, 2008	22.87	22.89	22.35	22.56
5222	NASDAQ	CA	Fri, Feb 29, 2008	23.11	23.17	22.69	22.88
5221	NASDAQ	CA	Thu, Feb 28, 2008	23.43	23.43	22.93	23.12
5220	NASDAQ	CA	Wed, Feb 27, 2008	23.38	23.81	23.30	23.55
5219	NASDAQ	CA	Tue, Feb 26, 2008	23.60	23.90	23.38	23.56
5218	NASDAQ	CA	Mon, Feb 25, 2008	23.25	23.76	23.25	23.72
5217	NASDAQ	CA	Fri, Feb 22, 2008	23.42	23.45	22.99	23.30
5216	NASDAQ	CA	Thu, Feb 21, 2008	23.52	23.76	23.18	23.29
5215	NASDAQ	CA	Wed, Feb 20, 2008	23.01	23.48	22.91	23.47
5214	NASDAQ	CA	Tue, Feb 19, 2008	23.99	24.05	23.10	23.15
5213	NASDAQ	CA	Fri, Feb 15, 2008	24.05	24.07	23.53	23.75
5212	NASDAQ	CA	Thu, Feb 14, 2008	24.71	24.75	23.97	24.06
5211	NASDAQ	CA	Wed, Feb 13, 2008	24.39	24.91	24.38	24.75
5210	NASDAQ	CA	Tue, Feb 12, 2008	24.33	24.67	24.06	24.25
5209	NASDAQ	CA	Mon, Feb 11, 2008	24.04	24.40	24.04	24.27
5208	NASDAQ	CA	Fri, Feb 8, 2008	23.93	24.32	23.80	24.07
5207	NASDAQ	CA	Thu, Feb 7, 2008	24.02	24.28	23.65	24.01
5206	NASDAQ	CA	Wed, Feb 6, 2008	24.52	24.80	24.02	24.07
5205	NASDAQ	CA	Tue, Feb 5, 2008	25.28	25.50	24.39	24.52
5204	NASDAQ	CA	Mon, Feb 4, 2008	26.30	26.62	25.40	25.67
5203	NASDAQ	CA	Fri, Feb 1, 2008	23.47	26.54	23.30	26.31
5202	NASDAQ	CA	Thu, Jan 31, 2008	21.76	22.28	21.76	21.99
5201	NASDAQ	CA	Wed, Jan 30, 2008	21.96	22.68	21.79	22.23
5200	NASDAQ	CA	Tue, Jan 29, 2008	22.03	22.03	21.65	21.91
5199	NASDAQ	CA	Mon, Jan 28, 2008	22.01	22.10	21.58	21.94
5198	NASDAQ	CA	Fri, Jan 25, 2008	22.24	22.50	21.78	21.94
5197	NASDAQ	CA	Thu, Jan 24, 2008	21.52	22.16	21.24	22.07
5196	NASDAQ	CA	Wed, Jan 23, 2008	20.67	21.49	20.21	21.43
5195	NASDAQ	CA	Tue, Jan 22, 2008	21.67	21.72	20.45	21.27
5194	NASDAQ	CA	Fri, Jan 18, 2008	21.85	22.42	21.57	22.22
5193	NASDAQ	CA	Thu, Jan 17, 2008	22.39	22.46	21.67	21.74
5192	NASDAQ	CA	Wed, Jan 16, 2008	22.14	22.77	22.00	22.36
5191	NASDAQ	CA	Tue, Jan 15, 2008	22.47	22.57	22.10	22.14
5190	NASDAQ	CA	Mon, Jan 14, 2008	22.70	22.93	22.43	22.71
5189	NASDAQ	CA	Fri, Jan 11, 2008	22.79	22.87	22.33	22.48
5188	NASDAQ	CA	Thu, Jan 10, 2008	22.49	23.12	22.39	22.98
5187	NASDAQ	CA	Wed, Jan 9, 2008	22.68	22.98	22.35	22.61
5186	NASDAQ	CA	Tue, Jan 8, 2008	23.38	23.59	22.65	22.70
5185	NASDAQ	CA	Mon, Jan 7, 2008	23.83	23.93	23.10	23.31
5184	NASDAQ	CA	Fri, Jan 4, 2008	24.10	24.25	23.61	23.77
5183	NASDAQ	CA	Thu, Jan 3, 2008	24.58	24.64	24.23	24.34
5182	NASDAQ	CA	Wed, Jan 2, 2008	24.88	25.19	24.27	24.55
5181	NASDAQ	CA	Mon, Dec 31, 2007	25.28	25.29	24.66	24.95
5180	NASDAQ	CA	Fri, Dec 28, 2007	25.63	25.84	25.25	25.39
5179	NASDAQ	CA	Thu, Dec 27, 2007	25.96	26.00	25.52	25.63
5178	NASDAQ	CA	Wed, Dec 26, 2007	26.01	26.10	25.76	25.97
5177	NASDAQ	CA	Mon, Dec 24, 2007	25.64	26.10	25.64	25.89
5176	NASDAQ	CA	Fri, Dec 21, 2007	25.97	26.08	25.69	25.72
5175	NASDAQ	CA	Thu, Dec 20, 2007	25.65	25.80	25.54	25.75
5174	NASDAQ	CA	Wed, Dec 19, 2007	25.83	25.86	25.39	25.51
5173	NASDAQ	CA	Tue, Dec 18, 2007	26.38	26.38	25.27	25.64
5172	NASDAQ	CA	Mon, Dec 17, 2007	26.44	26.46	25.97	26.12
5171	NASDAQ	CA	Fri, Dec 14, 2007	26.36	26.87	26.31	26.46
5170	NASDAQ	CA	Thu, Dec 13, 2007	26.18	26.82	26.04	26.63
5169	NASDAQ	CA	Wed, Dec 12, 2007	26.49	26.57	25.75	26.13
5168	NASDAQ	CA	Tue, Dec 11, 2007	26.17	26.34	25.85	25.90
5167	NASDAQ	CA	Mon, Dec 10, 2007	26.42	26.50	26.05	26.18
5166	NASDAQ	CA	Fri, Dec 7, 2007	26.00	26.74	26.00	26.38
5165	NASDAQ	CA	Thu, Dec 6, 2007	25.59	25.75	25.33	25.47
5164	NASDAQ	CA	Wed, Dec 5, 2007	25.18	25.84	25.16	25.60
5163	NASDAQ	CA	Tue, Dec 4, 2007	24.47	25.14	24.47	25.00
5162	NASDAQ	CA	Mon, Dec 3, 2007	24.48	24.77	24.45	24.67
5161	NASDAQ	CA	Fri, Nov 30, 2007	25.18	25.25	24.33	24.49
5160	NASDAQ	CA	Thu, Nov 29, 2007	24.89	25.09	24.76	24.93
5159	NASDAQ	CA	Wed, Nov 28, 2007	24.35	25.03	24.23	24.92
5158	NASDAQ	CA	Tue, Nov 27, 2007	24.32	24.35	24.02	24.22
5157	NASDAQ	CA	Mon, Nov 26, 2007	24.60	24.80	24.11	24.15
5156	NASDAQ	CA	Fri, Nov 23, 2007	24.66	24.84	24.27	24.65
5155	NASDAQ	CA	Wed, Nov 21, 2007	24.77	24.95	24.50	24.55
5154	NASDAQ	CA	Tue, Nov 20, 2007	25.61	25.61	24.75	25.11
5153	NASDAQ	CA	Mon, Nov 19, 2007	25.44	25.84	25.38	25.50
5152	NASDAQ	CA	Fri, Nov 16, 2007	25.50	25.65	25.25	25.65
5151	NASDAQ	CA	Thu, Nov 15, 2007	25.13	25.50	25.13	25.29
5150	NASDAQ	CA	Wed, Nov 14, 2007	25.60	25.69	25.14	25.23
5149	NASDAQ	CA	Tue, Nov 13, 2007	25.62	25.62	25.25	25.40
5148	NASDAQ	CA	Mon, Nov 12, 2007	25.73	25.74	25.40	25.46
5147	NASDAQ	CA	Fri, Nov 9, 2007	25.91	26.01	25.54	25.73
5146	NASDAQ	CA	Thu, Nov 8, 2007	26.55	26.55	25.74	26.10
5145	NASDAQ	CA	Wed, Nov 7, 2007	26.80	26.95	26.46	26.53
5144	NASDAQ	CA	Tue, Nov 6, 2007	27.15	27.24	26.75	27.07
5143	NASDAQ	CA	Mon, Nov 5, 2007	24.91	27.19	24.91	26.88
5142	NASDAQ	CA	Fri, Nov 2, 2007	28.01	28.11	26.84	27.18
5141	NASDAQ	CA	Thu, Nov 1, 2007	26.30	26.84	26.05	26.27
5140	NASDAQ	CA	Wed, Oct 31, 2007	25.81	26.70	25.80	26.45
5139	NASDAQ	CA	Tue, Oct 30, 2007	25.85	26.20	25.63	25.87
5138	NASDAQ	CA	Mon, Oct 29, 2007	25.65	26.20	25.60	25.95
5137	NASDAQ	CA	Fri, Oct 26, 2007	25.63	25.74	25.26	25.46
5136	NASDAQ	CA	Thu, Oct 25, 2007	25.56	25.74	25.27	25.52
5135	NASDAQ	CA	Wed, Oct 24, 2007	25.63	25.73	25.08	25.58
5134	NASDAQ	CA	Tue, Oct 23, 2007	25.66	25.87	25.51	25.78
5133	NASDAQ	CA	Mon, Oct 22, 2007	25.41	25.75	25.33	25.70
5132	NASDAQ	CA	Fri, Oct 19, 2007	25.92	25.97	25.55	25.60
5131	NASDAQ	CA	Thu, Oct 18, 2007	26.12	26.14	25.84	26.06
5130	NASDAQ	CA	Wed, Oct 17, 2007	26.36	26.40	25.74	26.10
5129	NASDAQ	CA	Tue, Oct 16, 2007	26.54	26.54	25.84	26.18
5128	NASDAQ	CA	Mon, Oct 15, 2007	26.67	26.70	26.28	26.55
5127	NASDAQ	CA	Fri, Oct 12, 2007	26.71	26.93	26.56	26.70
5126	NASDAQ	CA	Thu, Oct 11, 2007	26.81	26.98	26.56	26.64
5125	NASDAQ	CA	Wed, Oct 10, 2007	26.39	26.88	26.30	26.71
5124	NASDAQ	CA	Tue, Oct 9, 2007	26.25	26.54	26.25	26.45
5123	NASDAQ	CA	Mon, Oct 8, 2007	26.64	26.64	25.90	26.25
5122	NASDAQ	CA	Fri, Oct 5, 2007	26.00	26.12	25.70	26.02
5121	NASDAQ	CA	Thu, Oct 4, 2007	25.70	25.91	25.63	25.88
5120	NASDAQ	CA	Wed, Oct 3, 2007	25.74	25.88	25.52	25.67
5119	NASDAQ	CA	Tue, Oct 2, 2007	25.94	25.97	25.70	25.91
5118	NASDAQ	CA	Mon, Oct 1, 2007	25.79	25.98	25.64	25.90
5117	NASDAQ	CA	Fri, Sep 28, 2007	25.66	25.81	25.55	25.72
5116	NASDAQ	CA	Thu, Sep 27, 2007	25.84	25.95	25.66	25.73
5115	NASDAQ	CA	Wed, Sep 26, 2007	25.81	26.19	25.66	25.84
5114	NASDAQ	CA	Tue, Sep 25, 2007	25.28	26.05	25.28	25.77
5113	NASDAQ	CA	Mon, Sep 24, 2007	25.87	25.93	25.49	25.50
5112	NASDAQ	CA	Fri, Sep 21, 2007	25.80	25.98	25.69	25.95
5111	NASDAQ	CA	Thu, Sep 20, 2007	25.53	25.86	25.52	25.69
5110	NASDAQ	CA	Wed, Sep 19, 2007	25.39	25.64	25.29	25.60
5109	NASDAQ	CA	Tue, Sep 18, 2007	24.90	25.21	24.80	25.14
5108	NASDAQ	CA	Mon, Sep 17, 2007	24.51	24.84	24.34	24.73
5107	NASDAQ	CA	Fri, Sep 14, 2007	24.58	24.77	24.39	24.65
5106	NASDAQ	CA	Thu, Sep 13, 2007	24.93	25.00	24.66	24.75
5105	NASDAQ	CA	Wed, Sep 12, 2007	24.87	24.88	24.61	24.70
5104	NASDAQ	CA	Tue, Sep 11, 2007	25.14	25.20	24.84	24.99
5103	NASDAQ	CA	Mon, Sep 10, 2007	24.64	25.21	24.64	25.00
5102	NASDAQ	CA	Fri, Sep 7, 2007	25.37	25.37	24.91	25.14
5101	NASDAQ	CA	Thu, Sep 6, 2007	25.40	25.70	25.14	25.50
5100	NASDAQ	CA	Wed, Sep 5, 2007	25.33	25.46	25.07	25.44
5099	NASDAQ	CA	Tue, Sep 4, 2007	25.28	25.53	25.13	25.33
5098	NASDAQ	CA	Fri, Aug 31, 2007	25.34	25.45	25.07	25.19
5097	NASDAQ	CA	Thu, Aug 30, 2007	24.80	25.15	24.76	24.96
5096	NASDAQ	CA	Wed, Aug 29, 2007	24.69	25.05	24.56	24.92
5095	NASDAQ	CA	Tue, Aug 28, 2007	24.75	24.82	24.40	24.47
5094	NASDAQ	CA	Mon, Aug 27, 2007	24.99	25.20	24.86	24.98
5093	NASDAQ	CA	Fri, Aug 24, 2007	24.80	25.12	24.64	24.94
5092	NASDAQ	CA	Thu, Aug 23, 2007	24.69	24.88	24.50	24.82
5091	NASDAQ	CA	Wed, Aug 22, 2007	24.28	24.52	24.05	24.42
5090	NASDAQ	CA	Tue, Aug 21, 2007	24.33	24.40	23.92	24.05
5089	NASDAQ	CA	Mon, Aug 20, 2007	23.81	24.23	23.65	24.15
5088	NASDAQ	CA	Fri, Aug 17, 2007	24.57	24.57	23.18	23.73
5087	NASDAQ	CA	Thu, Aug 16, 2007	23.53	23.64	22.86	23.41
5086	NASDAQ	CA	Wed, Aug 15, 2007	23.95	24.25	23.56	23.63
5085	NASDAQ	CA	Tue, Aug 14, 2007	24.32	24.65	23.89	24.03
5084	NASDAQ	CA	Mon, Aug 13, 2007	24.30	25.41	24.18	24.31
5083	NASDAQ	CA	Fri, Aug 10, 2007	23.52	24.39	23.06	24.14
5082	NASDAQ	CA	Thu, Aug 9, 2007	24.77	25.17	23.27	24.00
5081	NASDAQ	CA	Wed, Aug 8, 2007	25.87	26.14	24.78	25.18
5080	NASDAQ	CA	Tue, Aug 7, 2007	25.57	26.09	25.03	25.80
5079	NASDAQ	CA	Mon, Aug 6, 2007	25.50	25.92	25.25	25.82
5078	NASDAQ	CA	Fri, Aug 3, 2007	26.09	26.23	25.32	25.32
5077	NASDAQ	CA	Thu, Aug 2, 2007	25.90	26.38	25.70	26.02
5076	NASDAQ	CA	Wed, Aug 1, 2007	24.98	25.19	24.59	25.14
5075	NASDAQ	CA	Tue, Jul 31, 2007	25.40	25.53	24.94	25.08
5074	NASDAQ	CA	Mon, Jul 30, 2007	25.25	25.33	24.88	25.25
5073	NASDAQ	CA	Fri, Jul 27, 2007	25.90	25.91	25.22	25.23
5072	NASDAQ	CA	Thu, Jul 26, 2007	26.25	26.56	25.55	25.96
5071	NASDAQ	CA	Wed, Jul 25, 2007	26.82	26.95	26.48	26.55
5070	NASDAQ	CA	Tue, Jul 24, 2007	26.26	26.85	26.25	26.30
5069	NASDAQ	CA	Mon, Jul 23, 2007	26.73	26.98	26.59	26.60
5068	NASDAQ	CA	Fri, Jul 20, 2007	26.68	26.87	26.40	26.55
5067	NASDAQ	CA	Thu, Jul 19, 2007	26.45	26.75	26.35	26.68
5066	NASDAQ	CA	Wed, Jul 18, 2007	26.08	26.38	26.08	26.34
5065	NASDAQ	CA	Tue, Jul 17, 2007	26.19	26.45	26.09	26.24
5064	NASDAQ	CA	Mon, Jul 16, 2007	25.87	26.35	25.84	26.19
5063	NASDAQ	CA	Fri, Jul 13, 2007	26.10	26.12	25.90	26.00
5062	NASDAQ	CA	Thu, Jul 12, 2007	25.62	26.14	25.58	26.11
5061	NASDAQ	CA	Wed, Jul 11, 2007	25.41	25.70	25.32	25.61
5060	NASDAQ	CA	Tue, Jul 10, 2007	25.70	25.87	25.44	25.48
5059	NASDAQ	CA	Mon, Jul 9, 2007	25.71	25.94	25.65	25.86
5058	NASDAQ	CA	Fri, Jul 6, 2007	25.71	25.99	25.50	25.82
5057	NASDAQ	CA	Thu, Jul 5, 2007	25.63	25.78	25.28	25.71
5056	NASDAQ	CA	Tue, Jul 3, 2007	25.87	25.90	25.79	25.86
5055	NASDAQ	CA	Mon, Jul 2, 2007	25.67	25.88	25.48	25.87
5054	NASDAQ	CA	Fri, Jun 29, 2007	25.75	25.90	25.53	25.83
5053	NASDAQ	CA	Thu, Jun 28, 2007	25.70	25.75	25.50	25.66
5052	NASDAQ	CA	Wed, Jun 27, 2007	25.57	25.82	25.57	25.79
5051	NASDAQ	CA	Tue, Jun 26, 2007	25.94	25.95	25.42	25.63
5050	NASDAQ	CA	Mon, Jun 25, 2007	25.75	26.01	25.53	25.79
5049	NASDAQ	CA	Fri, Jun 22, 2007	26.02	26.04	25.60	25.76
5048	NASDAQ	CA	Thu, Jun 21, 2007	25.90	26.25	25.80	26.16
5047	NASDAQ	CA	Wed, Jun 20, 2007	25.75	26.45	25.72	26.07
5046	NASDAQ	CA	Tue, Jun 19, 2007	25.66	25.81	25.42	25.72
5045	NASDAQ	CA	Mon, Jun 18, 2007	25.68	25.82	25.52	25.68
5044	NASDAQ	CA	Fri, Jun 15, 2007	25.95	26.10	25.72	25.85
5043	NASDAQ	CA	Thu, Jun 14, 2007	25.73	25.97	25.69	25.83
5042	NASDAQ	CA	Wed, Jun 13, 2007	25.52	25.84	25.39	25.79
5041	NASDAQ	CA	Tue, Jun 12, 2007	24.72	25.69	24.72	25.45
5040	NASDAQ	CA	Mon, Jun 11, 2007	25.51	25.73	25.35	25.51
5039	NASDAQ	CA	Fri, Jun 8, 2007	25.26	25.63	25.13	25.63
5038	NASDAQ	CA	Thu, Jun 7, 2007	25.63	25.87	25.38	25.39
5037	NASDAQ	CA	Wed, Jun 6, 2007	25.93	25.99	25.63	25.79
5036	NASDAQ	CA	Tue, Jun 5, 2007	25.90	25.99	25.73	25.88
5035	NASDAQ	CA	Mon, Jun 4, 2007	26.00	26.20	25.96	26.05
5034	NASDAQ	CA	Fri, Jun 1, 2007	26.57	26.64	26.18	26.19
5033	NASDAQ	CA	Thu, May 31, 2007	26.51	26.69	26.35	26.53
5032	NASDAQ	CA	Wed, May 30, 2007	26.00	26.41	25.85	26.38
5031	NASDAQ	CA	Tue, May 29, 2007	25.91	26.08	25.60	26.00
5030	NASDAQ	CA	Fri, May 25, 2007	25.50	26.15	25.32	26.01
5029	NASDAQ	CA	Thu, May 24, 2007	26.21	26.55	25.51	25.57
5028	NASDAQ	CA	Wed, May 23, 2007	28.09	28.10	27.22	27.84
5027	NASDAQ	CA	Tue, May 22, 2007	28.05	28.42	27.87	28.13
5026	NASDAQ	CA	Mon, May 21, 2007	27.77	28.02	27.73	27.92
5025	NASDAQ	CA	Fri, May 18, 2007	27.66	27.70	27.51	27.60
5024	NASDAQ	CA	Thu, May 17, 2007	27.69	27.74	27.56	27.66
5023	NASDAQ	CA	Wed, May 16, 2007	27.60	27.70	27.29	27.70
5022	NASDAQ	CA	Tue, May 15, 2007	27.71	27.92	27.45	27.45
5021	NASDAQ	CA	Mon, May 14, 2007	27.97	28.09	27.66	27.70
5020	NASDAQ	CA	Fri, May 11, 2007	27.94	28.06	27.76	28.01
5019	NASDAQ	CA	Thu, May 10, 2007	28.00	28.25	27.89	27.91
5018	NASDAQ	CA	Wed, May 9, 2007	28.19	28.19	27.86	28.10
5017	NASDAQ	CA	Tue, May 8, 2007	28.14	28.46	27.99	28.21
5016	NASDAQ	CA	Mon, May 7, 2007	28.17	28.40	28.16	28.20
5015	NASDAQ	CA	Fri, May 4, 2007	27.89	28.32	27.85	28.16
5014	NASDAQ	CA	Thu, May 3, 2007	27.25	27.78	27.23	27.75
5013	NASDAQ	CA	Wed, May 2, 2007	27.82	27.87	27.24	27.24
5012	NASDAQ	CA	Tue, May 1, 2007	27.26	27.57	27.01	27.52
5011	NASDAQ	CA	Mon, Apr 30, 2007	27.30	27.73	27.20	27.26
5010	NASDAQ	CA	Fri, Apr 27, 2007	27.49	27.58	27.13	27.30
5009	NASDAQ	CA	Thu, Apr 26, 2007	27.55	27.77	27.07	27.51
5008	NASDAQ	CA	Wed, Apr 25, 2007	26.82	27.31	26.82	27.26
5007	NASDAQ	CA	Tue, Apr 24, 2007	26.67	27.03	26.66	26.79
5006	NASDAQ	CA	Mon, Apr 23, 2007	27.05	27.05	26.51	26.66
5005	NASDAQ	CA	Fri, Apr 20, 2007	26.74	26.77	26.48	26.65
5004	NASDAQ	CA	Thu, Apr 19, 2007	26.25	26.56	26.25	26.49
5003	NASDAQ	CA	Wed, Apr 18, 2007	26.51	26.58	26.28	26.49
5002	NASDAQ	CA	Tue, Apr 17, 2007	26.42	26.63	26.37	26.59
5001	NASDAQ	CA	Mon, Apr 16, 2007	26.34	26.50	26.26	26.47
5000	NASDAQ	CA	Fri, Apr 13, 2007	27.00	27.00	26.17	26.35
4999	NASDAQ	CA	Thu, Apr 12, 2007	25.99	26.40	25.90	26.36
4998	NASDAQ	CA	Wed, Apr 11, 2007	26.01	26.16	25.89	25.96
4997	NASDAQ	CA	Tue, Apr 10, 2007	26.17	26.20	25.86	26.08
4996	NASDAQ	CA	Mon, Apr 9, 2007	26.34	26.40	26.09	26.24
4995	NASDAQ	CA	Thu, Apr 5, 2007	25.95	26.35	25.79	26.35
4994	NASDAQ	CA	Wed, Apr 4, 2007	26.05	26.16	25.89	26.02
4993	NASDAQ	CA	Tue, Apr 3, 2007	26.00	26.16	25.94	26.13
4992	NASDAQ	CA	Mon, Apr 2, 2007	25.99	26.00	25.63	25.85
4991	NASDAQ	CA	Fri, Mar 30, 2007	26.09	26.12	25.70	25.91
4990	NASDAQ	CA	Thu, Mar 29, 2007	26.24	26.42	25.91	26.04
4989	NASDAQ	CA	Wed, Mar 28, 2007	26.39	26.51	25.89	26.18
4988	NASDAQ	CA	Tue, Mar 27, 2007	26.64	26.81	26.36	26.39
4987	NASDAQ	CA	Mon, Mar 26, 2007	26.77	26.83	26.40	26.81
4986	NASDAQ	CA	Fri, Mar 23, 2007	26.51	27.03	26.34	26.77
4985	NASDAQ	CA	Thu, Mar 22, 2007	26.52	26.61	26.29	26.55
4984	NASDAQ	CA	Wed, Mar 21, 2007	25.97	26.60	25.87	26.44
4983	NASDAQ	CA	Tue, Mar 20, 2007	25.72	26.07	25.62	26.03
4982	NASDAQ	CA	Mon, Mar 19, 2007	25.26	25.83	25.26	25.78
4981	NASDAQ	CA	Fri, Mar 16, 2007	25.41	25.50	25.13	25.22
4980	NASDAQ	CA	Thu, Mar 15, 2007	25.19	25.45	25.09	25.36
4979	NASDAQ	CA	Wed, Mar 14, 2007	25.06	25.25	24.65	25.19
4978	NASDAQ	CA	Tue, Mar 13, 2007	25.66	25.67	25.03	25.05
4977	NASDAQ	CA	Mon, Mar 12, 2007	25.26	25.84	25.26	25.72
4976	NASDAQ	CA	Fri, Mar 9, 2007	25.51	25.69	25.26	25.39
4975	NASDAQ	CA	Thu, Mar 8, 2007	25.19	25.43	25.14	25.32
4974	NASDAQ	CA	Wed, Mar 7, 2007	25.30	25.37	25.10	25.16
4973	NASDAQ	CA	Tue, Mar 6, 2007	25.36	25.49	25.13	25.41
4972	NASDAQ	CA	Mon, Mar 5, 2007	25.20	25.58	25.01	25.29
4971	NASDAQ	CA	Fri, Mar 2, 2007	25.86	25.86	25.47	25.49
4970	NASDAQ	CA	Thu, Mar 1, 2007	25.80	26.36	25.50	25.87
4969	NASDAQ	CA	Wed, Feb 28, 2007	26.14	26.19	25.69	26.04
4968	NASDAQ	CA	Tue, Feb 27, 2007	26.67	26.80	25.75	26.19
4967	NASDAQ	CA	Mon, Feb 26, 2007	27.01	27.23	26.74	26.80
4966	NASDAQ	CA	Fri, Feb 23, 2007	27.10	27.10	26.86	27.02
4965	NASDAQ	CA	Thu, Feb 22, 2007	27.32	27.46	26.92	27.04
4964	NASDAQ	CA	Wed, Feb 21, 2007	27.07	27.29	27.01	27.19
4963	NASDAQ	CA	Tue, Feb 20, 2007	26.81	27.25	26.79	27.21
4962	NASDAQ	CA	Fri, Feb 16, 2007	26.69	27.04	26.64	26.81
4961	NASDAQ	CA	Thu, Feb 15, 2007	26.85	26.99	26.68	26.81
4960	NASDAQ	CA	Wed, Feb 14, 2007	26.80	26.94	26.55	26.84
4959	NASDAQ	CA	Tue, Feb 13, 2007	26.52	26.89	26.49	26.80
4958	NASDAQ	CA	Mon, Feb 12, 2007	26.69	26.84	26.48	26.52
4957	NASDAQ	CA	Fri, Feb 9, 2007	26.96	27.00	26.46	26.69
4956	NASDAQ	CA	Thu, Feb 8, 2007	26.79	27.00	26.75	26.96
4955	NASDAQ	CA	Wed, Feb 7, 2007	26.50	26.89	26.50	26.85
4954	NASDAQ	CA	Tue, Feb 6, 2007	26.45	26.58	26.40	26.50
4953	NASDAQ	CA	Mon, Feb 5, 2007	26.59	26.67	26.40	26.62
4952	NASDAQ	CA	Fri, Feb 2, 2007	25.59	27.27	25.45	26.69
4951	NASDAQ	CA	Thu, Feb 1, 2007	24.54	25.03	24.50	25.00
4950	NASDAQ	CA	Wed, Jan 31, 2007	24.51	24.84	24.24	24.55
4949	NASDAQ	CA	Tue, Jan 30, 2007	24.65	24.75	24.45	24.69
4948	NASDAQ	CA	Mon, Jan 29, 2007	24.67	24.67	24.50	24.54
4947	NASDAQ	CA	Fri, Jan 26, 2007	24.30	24.67	24.12	24.66
4946	NASDAQ	CA	Thu, Jan 25, 2007	24.60	24.70	24.27	24.28
4945	NASDAQ	CA	Wed, Jan 24, 2007	24.53	24.68	24.45	24.63
4944	NASDAQ	CA	Tue, Jan 23, 2007	24.44	24.70	24.40	24.58
4943	NASDAQ	CA	Mon, Jan 22, 2007	24.43	24.53	24.28	24.48
4942	NASDAQ	CA	Fri, Jan 19, 2007	24.44	24.60	24.33	24.41
4941	NASDAQ	CA	Thu, Jan 18, 2007	25.18	25.18	24.34	24.44
4940	NASDAQ	CA	Wed, Jan 17, 2007	25.23	25.25	24.88	25.11
4939	NASDAQ	CA	Tue, Jan 16, 2007	24.65	25.77	24.55	25.24
4938	NASDAQ	CA	Fri, Jan 12, 2007	24.91	24.95	24.60	24.86
4937	NASDAQ	CA	Thu, Jan 11, 2007	24.90	25.18	24.80	24.86
4936	NASDAQ	CA	Wed, Jan 10, 2007	24.72	24.94	24.52	24.84
4935	NASDAQ	CA	Tue, Jan 9, 2007	24.90	25.15	24.39	24.86
4934	NASDAQ	CA	Mon, Jan 8, 2007	23.96	24.44	23.75	24.39
4933	NASDAQ	CA	Fri, Jan 5, 2007	24.01	24.51	23.78	24.04
4932	NASDAQ	CA	Thu, Jan 4, 2007	23.20	24.22	23.20	24.11
4931	NASDAQ	CA	Wed, Jan 3, 2007	23.05	23.92	22.98	23.32
4930	NASDAQ	CA	Fri, Dec 29, 2006	22.71	22.97	22.62	22.65
4929	NASDAQ	CA	Thu, Dec 28, 2006	22.88	22.96	22.63	22.78
4928	NASDAQ	CA	Wed, Dec 27, 2006	23.03	23.35	22.83	22.95
4927	NASDAQ	CA	Tue, Dec 26, 2006	22.71	23.10	22.70	23.03
4926	NASDAQ	CA	Fri, Dec 22, 2006	22.74	22.92	22.54	22.73
4925	NASDAQ	CA	Thu, Dec 21, 2006	22.71	22.97	22.54	22.81
4924	NASDAQ	CA	Wed, Dec 20, 2006	22.69	22.91	22.59	22.68
4923	NASDAQ	CA	Tue, Dec 19, 2006	22.52	22.81	22.44	22.70
4922	NASDAQ	CA	Mon, Dec 18, 2006	22.78	22.84	22.47	22.52
4921	NASDAQ	CA	Fri, Dec 15, 2006	22.95	23.00	22.70	22.80
4920	NASDAQ	CA	Thu, Dec 14, 2006	22.25	22.82	22.22	22.78
4919	NASDAQ	CA	Wed, Dec 13, 2006	22.25	22.44	22.23	22.32
4918	NASDAQ	CA	Tue, Dec 12, 2006	22.35	22.43	22.17	22.19
4917	NASDAQ	CA	Mon, Dec 11, 2006	22.35	22.62	22.33	22.43
4916	NASDAQ	CA	Fri, Dec 8, 2006	22.30	22.45	22.20	22.35
4915	NASDAQ	CA	Thu, Dec 7, 2006	22.58	22.59	22.28	22.30
4914	NASDAQ	CA	Wed, Dec 6, 2006	22.68	22.72	22.52	22.59
4913	NASDAQ	CA	Tue, Dec 5, 2006	22.05	22.82	21.94	22.70
4912	NASDAQ	CA	Mon, Dec 4, 2006	21.60	22.02	21.58	21.94
4911	NASDAQ	CA	Fri, Dec 1, 2006	21.65	21.99	21.29	21.50
4910	NASDAQ	CA	Thu, Nov 30, 2006	21.60	21.91	21.45	21.70
4909	NASDAQ	CA	Wed, Nov 29, 2006	21.77	21.99	21.45	21.62
4908	NASDAQ	CA	Tue, Nov 28, 2006	21.86	21.89	21.61	21.82
4907	NASDAQ	CA	Mon, Nov 27, 2006	22.20	22.20	21.85	21.99
4906	NASDAQ	CA	Fri, Nov 24, 2006	22.10	22.35	22.00	22.22
4905	NASDAQ	CA	Wed, Nov 22, 2006	22.36	22.43	22.10	22.14
4904	NASDAQ	CA	Tue, Nov 21, 2006	22.23	22.39	22.13	22.36
4903	NASDAQ	CA	Mon, Nov 20, 2006	22.35	22.38	22.08	22.29
4902	NASDAQ	CA	Fri, Nov 17, 2006	22.60	22.62	22.39	22.45
4901	NASDAQ	CA	Thu, Nov 16, 2006	22.92	22.93	22.57	22.69
4900	NASDAQ	CA	Wed, Nov 15, 2006	22.96	23.09	22.81	22.94
4899	NASDAQ	CA	Tue, Nov 14, 2006	23.28	23.28	22.79	23.06
4898	NASDAQ	CA	Mon, Nov 13, 2006	23.25	23.39	23.15	23.31
4897	NASDAQ	CA	Fri, Nov 10, 2006	23.10	23.44	22.91	23.38
4896	NASDAQ	CA	Thu, Nov 9, 2006	23.19	23.50	22.99	23.05
4895	NASDAQ	CA	Wed, Nov 8, 2006	22.89	23.15	22.65	23.13
4894	NASDAQ	CA	Tue, Nov 7, 2006	23.04	23.09	22.91	22.93
4893	NASDAQ	CA	Mon, Nov 6, 2006	22.91	23.13	22.44	23.07
4892	NASDAQ	CA	Fri, Nov 3, 2006	23.62	23.76	22.34	22.91
4891	NASDAQ	CA	Thu, Nov 2, 2006	24.70	25.49	24.45	25.28
4890	NASDAQ	CA	Wed, Nov 1, 2006	24.71	24.95	24.56	24.70
4889	NASDAQ	CA	Tue, Oct 31, 2006	24.77	25.04	24.65	24.76
4888	NASDAQ	CA	Mon, Oct 30, 2006	24.37	24.80	24.30	24.74
4887	NASDAQ	CA	Fri, Oct 27, 2006	24.60	24.78	24.34	24.51
4886	NASDAQ	CA	Thu, Oct 26, 2006	24.51	24.75	24.08	24.69
4885	NASDAQ	CA	Wed, Oct 25, 2006	24.50	24.59	24.36	24.52
4884	NASDAQ	CA	Tue, Oct 24, 2006	24.81	24.85	24.33	24.53
4883	NASDAQ	CA	Mon, Oct 23, 2006	25.02	25.19	24.84	24.91
4882	NASDAQ	CA	Fri, Oct 20, 2006	24.70	25.15	24.54	25.08
4881	NASDAQ	CA	Thu, Oct 19, 2006	24.48	24.62	24.16	24.60
4880	NASDAQ	CA	Wed, Oct 18, 2006	24.58	24.82	24.42	24.53
4879	NASDAQ	CA	Tue, Oct 17, 2006	23.80	24.31	23.76	24.24
4878	NASDAQ	CA	Mon, Oct 16, 2006	23.89	24.09	23.80	23.94
4877	NASDAQ	CA	Fri, Oct 13, 2006	23.82	24.15	23.65	23.88
4876	NASDAQ	CA	Thu, Oct 12, 2006	23.85	23.92	23.75	23.82
4875	NASDAQ	CA	Wed, Oct 11, 2006	23.50	23.84	23.44	23.75
4874	NASDAQ	CA	Tue, Oct 10, 2006	23.75	23.76	23.49	23.64
4873	NASDAQ	CA	Mon, Oct 9, 2006	23.82	23.91	23.65	23.80
4872	NASDAQ	CA	Fri, Oct 6, 2006	23.90	23.99	23.70	23.95
4871	NASDAQ	CA	Thu, Oct 5, 2006	23.84	23.97	23.73	23.89
4870	NASDAQ	CA	Wed, Oct 4, 2006	23.62	23.95	23.61	23.85
4869	NASDAQ	CA	Tue, Oct 3, 2006	23.60	23.75	23.56	23.64
4868	NASDAQ	CA	Mon, Oct 2, 2006	23.62	23.87	23.58	23.70
4867	NASDAQ	CA	Fri, Sep 29, 2006	23.80	23.85	23.53	23.69
4866	NASDAQ	CA	Thu, Sep 28, 2006	23.40	23.85	23.40	23.85
4865	NASDAQ	CA	Wed, Sep 27, 2006	23.43	23.74	23.20	23.32
4864	NASDAQ	CA	Tue, Sep 26, 2006	23.47	23.77	23.25	23.55
4863	NASDAQ	CA	Mon, Sep 25, 2006	23.06	23.50	23.06	23.45
4862	NASDAQ	CA	Fri, Sep 22, 2006	23.32	23.32	22.71	23.05
4861	NASDAQ	CA	Thu, Sep 21, 2006	23.41	23.50	23.20	23.27
4860	NASDAQ	CA	Wed, Sep 20, 2006	23.33	23.69	23.05	23.44
4859	NASDAQ	CA	Tue, Sep 19, 2006	23.60	23.70	23.36	23.36
4858	NASDAQ	CA	Mon, Sep 18, 2006	23.38	23.81	23.35	23.61
4857	NASDAQ	CA	Fri, Sep 15, 2006	24.23	24.23	23.25	23.50
4856	NASDAQ	CA	Thu, Sep 14, 2006	24.26	24.46	24.14	24.28
4855	NASDAQ	CA	Wed, Sep 13, 2006	24.04	24.22	23.91	24.21
4854	NASDAQ	CA	Tue, Sep 12, 2006	23.33	24.04	23.32	24.04
4853	NASDAQ	CA	Mon, Sep 11, 2006	23.40	23.50	23.26	23.33
4852	NASDAQ	CA	Fri, Sep 8, 2006	23.55	23.74	23.43	23.57
4851	NASDAQ	CA	Thu, Sep 7, 2006	23.50	23.57	23.33	23.41
4850	NASDAQ	CA	Wed, Sep 6, 2006	23.52	23.75	23.46	23.56
4849	NASDAQ	CA	Tue, Sep 5, 2006	23.54	23.70	23.44	23.58
4848	NASDAQ	CA	Fri, Sep 1, 2006	23.65	23.75	23.45	23.58
4847	NASDAQ	CA	Thu, Aug 31, 2006	23.65	23.72	23.38	23.57
4846	NASDAQ	CA	Wed, Aug 30, 2006	23.64	23.78	23.50	23.65
4845	NASDAQ	CA	Tue, Aug 29, 2006	23.57	23.75	23.41	23.70
4844	NASDAQ	CA	Mon, Aug 28, 2006	23.45	23.71	23.29	23.66
4843	NASDAQ	CA	Fri, Aug 25, 2006	23.35	23.62	23.35	23.38
4842	NASDAQ	CA	Thu, Aug 24, 2006	23.59	23.70	23.35	23.41
4841	NASDAQ	CA	Wed, Aug 23, 2006	23.73	23.80	23.45	23.59
4840	NASDAQ	CA	Tue, Aug 22, 2006	23.50	23.84	23.43	23.77
4839	NASDAQ	CA	Mon, Aug 21, 2006	23.70	23.76	23.50	23.65
4838	NASDAQ	CA	Fri, Aug 18, 2006	23.92	24.00	23.74	23.87
4837	NASDAQ	CA	Thu, Aug 17, 2006	23.40	24.00	23.39	23.91
4836	NASDAQ	CA	Wed, Aug 16, 2006	23.45	23.91	23.35	23.75
4835	NASDAQ	CA	Tue, Aug 15, 2006	23.15	23.85	22.95	23.24
4834	NASDAQ	CA	Mon, Aug 14, 2006	21.71	22.10	21.66	21.77
4833	NASDAQ	CA	Fri, Aug 11, 2006	21.68	21.88	21.49	21.66
4832	NASDAQ	CA	Thu, Aug 10, 2006	21.44	21.98	21.44	21.88
4831	NASDAQ	CA	Wed, Aug 9, 2006	21.68	22.00	21.49	21.50
4830	NASDAQ	CA	Tue, Aug 8, 2006	21.78	21.86	21.40	21.58
4829	NASDAQ	CA	Mon, Aug 7, 2006	21.80	21.85	21.56	21.79
4828	NASDAQ	CA	Fri, Aug 4, 2006	22.05	22.18	21.56	21.83
4827	NASDAQ	CA	Thu, Aug 3, 2006	21.68	22.00	21.50	21.86
4826	NASDAQ	CA	Wed, Aug 2, 2006	20.95	22.16	20.91	21.77
4825	NASDAQ	CA	Tue, Aug 1, 2006	20.80	21.02	20.48	20.76
4824	NASDAQ	CA	Mon, Jul 31, 2006	20.52	21.09	20.43	20.96
4823	NASDAQ	CA	Fri, Jul 28, 2006	20.04	20.60	20.01	20.35
4822	NASDAQ	CA	Thu, Jul 27, 2006	20.33	20.66	20.06	20.10
4821	NASDAQ	CA	Wed, Jul 26, 2006	19.97	20.65	19.94	20.34
4820	NASDAQ	CA	Tue, Jul 25, 2006	19.83	20.16	19.71	20.08
4819	NASDAQ	CA	Mon, Jul 24, 2006	19.56	20.19	19.56	19.92
4818	NASDAQ	CA	Fri, Jul 21, 2006	19.61	19.67	19.47	19.56
4817	NASDAQ	CA	Thu, Jul 20, 2006	19.61	19.92	19.52	19.57
4816	NASDAQ	CA	Wed, Jul 19, 2006	19.27	19.70	19.25	19.62
4815	NASDAQ	CA	Tue, Jul 18, 2006	19.06	19.18	18.97	19.15
4814	NASDAQ	CA	Mon, Jul 17, 2006	19.15	19.37	19.00	19.10
4813	NASDAQ	CA	Fri, Jul 14, 2006	19.42	19.45	18.97	19.21
4812	NASDAQ	CA	Thu, Jul 13, 2006	19.85	19.85	19.42	19.48
4811	NASDAQ	CA	Wed, Jul 12, 2006	20.30	20.36	19.91	20.01
4810	NASDAQ	CA	Tue, Jul 11, 2006	20.05	20.26	19.84	20.26
4809	NASDAQ	CA	Mon, Jul 10, 2006	20.16	20.18	19.79	20.08
4808	NASDAQ	CA	Fri, Jul 7, 2006	20.17	20.30	20.04	20.18
4807	NASDAQ	CA	Thu, Jul 6, 2006	20.38	20.50	20.19	20.28
4806	NASDAQ	CA	Wed, Jul 5, 2006	20.15	20.54	20.12	20.29
4805	NASDAQ	CA	Mon, Jul 3, 2006	20.42	20.54	20.34	20.53
4804	NASDAQ	CA	Fri, Jun 30, 2006	20.34	20.85	19.69	20.55
4803	NASDAQ	CA	Thu, Jun 29, 2006	21.24	21.30	20.40	20.77
4802	NASDAQ	CA	Wed, Jun 28, 2006	20.96	21.24	20.64	21.23
4801	NASDAQ	CA	Tue, Jun 27, 2006	21.03	21.29	20.83	20.83
4800	NASDAQ	CA	Mon, Jun 26, 2006	20.89	21.04	20.76	21.00
4799	NASDAQ	CA	Fri, Jun 23, 2006	20.86	21.08	20.65	20.89
4798	NASDAQ	CA	Thu, Jun 22, 2006	21.25	21.30	20.96	21.07
4797	NASDAQ	CA	Wed, Jun 21, 2006	20.90	21.49	20.90	21.27
4796	NASDAQ	CA	Tue, Jun 20, 2006	21.28	21.36	20.85	20.91
4795	NASDAQ	CA	Mon, Jun 19, 2006	21.41	21.57	21.28	21.31
4794	NASDAQ	CA	Fri, Jun 16, 2006	21.27	21.63	21.22	21.36
4793	NASDAQ	CA	Thu, Jun 15, 2006	20.67	21.31	20.60	21.27
4792	NASDAQ	CA	Wed, Jun 14, 2006	20.99	21.13	20.58	20.75
4791	NASDAQ	CA	Tue, Jun 13, 2006	21.33	21.50	20.91	20.99
4790	NASDAQ	CA	Mon, Jun 12, 2006	21.73	21.78	21.31	21.42
4789	NASDAQ	CA	Fri, Jun 9, 2006	21.95	22.05	21.77	21.77
4788	NASDAQ	CA	Thu, Jun 8, 2006	21.93	22.04	21.56	21.95
4787	NASDAQ	CA	Wed, Jun 7, 2006	21.92	22.05	21.75	21.88
4786	NASDAQ	CA	Tue, Jun 6, 2006	21.56	21.95	21.55	21.88
4785	NASDAQ	CA	Mon, Jun 5, 2006	21.15	21.73	21.10	21.55
4784	NASDAQ	CA	Fri, Jun 2, 2006	21.80	21.88	21.61	21.63
4783	NASDAQ	CA	Thu, Jun 1, 2006	21.85	22.00	21.62	21.72
4782	NASDAQ	CA	Wed, May 31, 2006	21.06	21.82	21.06	21.73
4781	NASDAQ	CA	Tue, May 30, 2006	21.02	21.83	20.80	21.51
4780	NASDAQ	CA	Fri, May 26, 2006	22.20	22.20	21.99	22.16
4779	NASDAQ	CA	Thu, May 25, 2006	22.13	22.20	21.93	22.20
4778	NASDAQ	CA	Wed, May 24, 2006	22.31	22.39	21.97	22.07
4777	NASDAQ	CA	Tue, May 23, 2006	22.25	22.39	21.89	22.05
4776	NASDAQ	CA	Mon, May 22, 2006	22.03	22.45	21.95	22.07
4775	NASDAQ	CA	Fri, May 19, 2006	22.39	22.50	21.99	22.25
4774	NASDAQ	CA	Thu, May 18, 2006	22.61	22.74	22.33	22.41
4773	NASDAQ	CA	Wed, May 17, 2006	22.46	23.00	22.32	22.56
4772	NASDAQ	CA	Tue, May 16, 2006	23.40	23.51	22.86	22.90
4771	NASDAQ	CA	Mon, May 15, 2006	24.20	24.21	23.01	23.51
4770	NASDAQ	CA	Fri, May 12, 2006	24.69	24.78	24.42	24.43
4769	NASDAQ	CA	Thu, May 11, 2006	25.35	25.35	24.49	24.68
4768	NASDAQ	CA	Wed, May 10, 2006	25.51	25.70	25.33	25.42
4767	NASDAQ	CA	Tue, May 9, 2006	25.74	25.74	25.53	25.59
4766	NASDAQ	CA	Mon, May 8, 2006	25.65	25.86	25.63	25.73
4765	NASDAQ	CA	Fri, May 5, 2006	25.57	25.64	25.40	25.60
4764	NASDAQ	CA	Thu, May 4, 2006	25.25	25.66	25.20	25.47
4763	NASDAQ	CA	Wed, May 3, 2006	25.15	25.29	25.09	25.25
4762	NASDAQ	CA	Tue, May 2, 2006	25.31	25.95	25.20	25.26
4761	NASDAQ	CA	Mon, May 1, 2006	25.36	25.48	25.30	25.34
4760	NASDAQ	CA	Fri, Apr 28, 2006	25.29	25.48	25.14	25.36
4759	NASDAQ	CA	Thu, Apr 27, 2006	25.05	25.59	25.00	25.45
4758	NASDAQ	CA	Wed, Apr 26, 2006	24.76	25.20	24.76	25.20
4757	NASDAQ	CA	Tue, Apr 25, 2006	24.85	25.06	24.37	24.77
4756	NASDAQ	CA	Mon, Apr 24, 2006	25.76	25.77	25.25	25.51
4755	NASDAQ	CA	Fri, Apr 21, 2006	26.10	26.20	25.74	25.76
4754	NASDAQ	CA	Thu, Apr 20, 2006	25.90	26.05	25.70	25.98
4753	NASDAQ	CA	Wed, Apr 19, 2006	25.96	26.01	25.55	25.72
4752	NASDAQ	CA	Tue, Apr 18, 2006	26.00	26.07	25.28	25.97
4751	NASDAQ	CA	Mon, Apr 17, 2006	26.46	26.57	26.21	26.42
4750	NASDAQ	CA	Thu, Apr 13, 2006	26.40	26.59	26.40	26.50
4749	NASDAQ	CA	Wed, Apr 12, 2006	26.41	26.64	26.27	26.46
4748	NASDAQ	CA	Tue, Apr 11, 2006	26.70	26.75	26.41	26.43
4747	NASDAQ	CA	Mon, Apr 10, 2006	26.78	26.94	26.66	26.73
4746	NASDAQ	CA	Fri, Apr 7, 2006	27.05	27.22	26.75	26.80
4745	NASDAQ	CA	Thu, Apr 6, 2006	27.10	27.15	26.98	27.04
4744	NASDAQ	CA	Wed, Apr 5, 2006	27.16	27.33	27.09	27.15
4743	NASDAQ	CA	Tue, Apr 4, 2006	26.85	27.34	26.78	27.19
4742	NASDAQ	CA	Mon, Apr 3, 2006	27.23	27.30	26.88	26.89
4741	NASDAQ	CA	Fri, Mar 31, 2006	27.19	27.32	27.00	27.21
4740	NASDAQ	CA	Thu, Mar 30, 2006	27.08	27.29	27.01	27.18
4739	NASDAQ	CA	Wed, Mar 29, 2006	27.05	27.25	26.95	27.17
4738	NASDAQ	CA	Tue, Mar 28, 2006	27.05	27.26	26.95	27.12
4737	NASDAQ	CA	Mon, Mar 27, 2006	27.30	27.35	26.99	27.13
4736	NASDAQ	CA	Fri, Mar 24, 2006	27.09	27.32	27.03	27.21
4735	NASDAQ	CA	Thu, Mar 23, 2006	27.65	27.68	27.11	27.25
4734	NASDAQ	CA	Wed, Mar 22, 2006	27.50	27.81	27.38	27.77
4733	NASDAQ	CA	Tue, Mar 21, 2006	27.84	27.88	27.53	27.56
4732	NASDAQ	CA	Mon, Mar 20, 2006	27.55	27.83	27.54	27.74
4731	NASDAQ	CA	Fri, Mar 17, 2006	27.60	27.68	27.19	27.66
4730	NASDAQ	CA	Thu, Mar 16, 2006	27.21	27.59	27.06	27.50
4729	NASDAQ	CA	Wed, Mar 15, 2006	27.15	27.29	27.08	27.21
4728	NASDAQ	CA	Tue, Mar 14, 2006	27.20	27.26	27.08	27.17
4727	NASDAQ	CA	Mon, Mar 13, 2006	27.42	27.55	27.26	27.29
4726	NASDAQ	CA	Fri, Mar 10, 2006	27.10	27.62	27.06	27.51
4725	NASDAQ	CA	Thu, Mar 9, 2006	26.78	27.48	26.78	27.11
4724	NASDAQ	CA	Wed, Mar 8, 2006	26.69	26.85	26.58	26.75
4723	NASDAQ	CA	Tue, Mar 7, 2006	26.80	27.00	26.70	26.80
4722	NASDAQ	CA	Mon, Mar 6, 2006	26.99	27.10	26.80	26.89
4721	NASDAQ	CA	Fri, Mar 3, 2006	26.85	27.23	26.85	27.00
4720	NASDAQ	CA	Thu, Mar 2, 2006	26.91	27.04	26.86	26.98
4719	NASDAQ	CA	Wed, Mar 1, 2006	27.15	27.33	27.04	27.10
4718	NASDAQ	CA	Tue, Feb 28, 2006	27.03	27.35	26.96	27.16
4717	NASDAQ	CA	Mon, Feb 27, 2006	27.01	27.34	27.01	27.21
4716	NASDAQ	CA	Fri, Feb 24, 2006	27.30	27.35	27.00	27.04
4715	NASDAQ	CA	Thu, Feb 23, 2006	27.12	27.45	26.97	27.32
4714	NASDAQ	CA	Wed, Feb 22, 2006	27.09	27.39	27.02	27.34
4713	NASDAQ	CA	Tue, Feb 21, 2006	27.02	27.10	26.85	27.00
4712	NASDAQ	CA	Fri, Feb 17, 2006	27.19	27.19	27.05	27.08
4711	NASDAQ	CA	Thu, Feb 16, 2006	27.25	27.33	26.96	27.25
4710	NASDAQ	CA	Wed, Feb 15, 2006	27.00	27.35	26.96	27.30
4709	NASDAQ	CA	Tue, Feb 14, 2006	26.99	27.20	26.97	27.03
4708	NASDAQ	CA	Mon, Feb 13, 2006	27.02	27.09	26.68	26.99
4707	NASDAQ	CA	Fri, Feb 10, 2006	27.03	27.11	26.76	27.07
4706	NASDAQ	CA	Thu, Feb 9, 2006	27.10	27.14	26.92	27.08
4705	NASDAQ	CA	Wed, Feb 8, 2006	27.10	27.19	26.99	27.16
4704	NASDAQ	CA	Tue, Feb 7, 2006	27.00	27.19	26.83	26.95
4703	NASDAQ	CA	Mon, Feb 6, 2006	27.24	27.28	27.00	27.10
4702	NASDAQ	CA	Fri, Feb 3, 2006	27.24	27.44	27.15	27.28
4701	NASDAQ	CA	Thu, Feb 2, 2006	29.50	29.50	27.24	27.41
4700	NASDAQ	CA	Wed, Feb 1, 2006	27.30	27.55	27.10	27.46
4699	NASDAQ	CA	Tue, Jan 31, 2006	27.60	27.81	27.29	27.30
4698	NASDAQ	CA	Mon, Jan 30, 2006	27.44	27.78	27.43	27.73
4697	NASDAQ	CA	Fri, Jan 27, 2006	27.89	27.91	27.38	27.45
4696	NASDAQ	CA	Thu, Jan 26, 2006	27.85	28.30	27.85	27.99
4695	NASDAQ	CA	Wed, Jan 25, 2006	28.50	28.51	27.66	27.73
4694	NASDAQ	CA	Tue, Jan 24, 2006	28.95	29.07	28.54	28.88
4693	NASDAQ	CA	Mon, Jan 23, 2006	29.01	29.26	28.92	28.96
4692	NASDAQ	CA	Fri, Jan 20, 2006	29.15	29.23	28.69	29.01
4691	NASDAQ	CA	Thu, Jan 19, 2006	28.96	29.29	28.89	29.24
4690	NASDAQ	CA	Wed, Jan 18, 2006	29.00	29.02	28.75	28.95
4689	NASDAQ	CA	Tue, Jan 17, 2006	29.01	29.08	28.84	29.06
4688	NASDAQ	CA	Fri, Jan 13, 2006	29.22	29.39	29.12	29.36
4687	NASDAQ	CA	Thu, Jan 12, 2006	29.08	29.50	29.00	29.36
4686	NASDAQ	CA	Wed, Jan 11, 2006	28.75	29.10	28.61	29.07
4685	NASDAQ	CA	Tue, Jan 10, 2006	28.81	28.89	28.59	28.75
4684	NASDAQ	CA	Mon, Jan 9, 2006	28.71	29.09	28.70	29.04
4683	NASDAQ	CA	Fri, Jan 6, 2006	28.46	28.67	28.40	28.64
4682	NASDAQ	CA	Thu, Jan 5, 2006	28.26	28.42	28.14	28.37
4681	NASDAQ	CA	Wed, Jan 4, 2006	27.86	28.42	27.85	28.32
4680	NASDAQ	CA	Tue, Jan 3, 2006	28.12	28.20	27.67	27.88
4679	NASDAQ	CA	Fri, Dec 30, 2005	28.12	28.24	28.06	28.19
4678	NASDAQ	CA	Thu, Dec 29, 2005	28.28	28.50	28.13	28.31
4677	NASDAQ	CA	Wed, Dec 28, 2005	28.34	28.42	28.10	28.34
4676	NASDAQ	CA	Tue, Dec 27, 2005	28.59	28.74	28.36	28.45
4675	NASDAQ	CA	Fri, Dec 23, 2005	28.57	28.73	28.30	28.52
4674	NASDAQ	CA	Thu, Dec 22, 2005	28.41	28.63	28.29	28.54
4673	NASDAQ	CA	Wed, Dec 21, 2005	28.54	28.70	28.23	28.31
4672	NASDAQ	CA	Tue, Dec 20, 2005	28.43	28.52	28.27	28.52
4671	NASDAQ	CA	Mon, Dec 19, 2005	28.91	28.92	28.20	28.30
4670	NASDAQ	CA	Fri, Dec 16, 2005	29.32	29.38	29.03	29.03
4669	NASDAQ	CA	Thu, Dec 15, 2005	29.34	29.40	28.80	29.16
4668	NASDAQ	CA	Wed, Dec 14, 2005	29.47	29.71	29.08	29.34
4667	NASDAQ	CA	Tue, Dec 13, 2005	28.85	29.47	28.71	29.45
4666	NASDAQ	CA	Mon, Dec 12, 2005	28.86	29.05	28.70	28.95
4665	NASDAQ	CA	Fri, Dec 9, 2005	28.60	28.98	28.60	28.86
4664	NASDAQ	CA	Thu, Dec 8, 2005	28.70	28.95	28.45	28.62
4663	NASDAQ	CA	Wed, Dec 7, 2005	28.52	29.06	28.47	28.76
4662	NASDAQ	CA	Tue, Dec 6, 2005	28.65	28.84	28.51	28.56
4661	NASDAQ	CA	Mon, Dec 5, 2005	29.01	29.01	28.36	28.64
4660	NASDAQ	CA	Fri, Dec 2, 2005	29.05	29.34	29.00	29.18
4659	NASDAQ	CA	Thu, Dec 1, 2005	28.71	29.27	28.50	29.19
4658	NASDAQ	CA	Wed, Nov 30, 2005	28.64	28.83	28.44	28.51
4657	NASDAQ	CA	Tue, Nov 29, 2005	28.37	28.66	28.27	28.58
4656	NASDAQ	CA	Mon, Nov 28, 2005	28.85	28.88	28.20	28.37
4655	NASDAQ	CA	Fri, Nov 25, 2005	29.00	29.00	28.55	28.82
4654	NASDAQ	CA	Wed, Nov 23, 2005	28.85	29.00	28.61	28.84
4653	NASDAQ	CA	Tue, Nov 22, 2005	28.62	28.91	28.57	28.82
4652	NASDAQ	CA	Mon, Nov 21, 2005	28.45	28.70	28.12	28.64
4651	NASDAQ	CA	Fri, Nov 18, 2005	28.45	28.73	28.36	28.44
4650	NASDAQ	CA	Thu, Nov 17, 2005	28.72	28.89	28.27	28.31
4649	NASDAQ	CA	Wed, Nov 16, 2005	28.41	28.81	28.30	28.70
4648	NASDAQ	CA	Tue, Nov 15, 2005	28.83	28.84	28.39	28.43
4647	NASDAQ	CA	Mon, Nov 14, 2005	29.14	29.29	28.82	28.91
4646	NASDAQ	CA	Fri, Nov 11, 2005	29.21	29.38	29.06	29.14
4645	NASDAQ	CA	Thu, Nov 10, 2005	28.82	29.25	28.72	29.20
4644	NASDAQ	CA	Wed, Nov 9, 2005	28.84	29.09	28.70	28.86
4643	NASDAQ	CA	Tue, Nov 8, 2005	28.71	29.15	28.71	28.85
4642	NASDAQ	CA	Mon, Nov 7, 2005	29.07	29.07	28.76	28.87
4641	NASDAQ	CA	Fri, Nov 4, 2005	29.06	29.11	28.75	28.96
4640	NASDAQ	CA	Thu, Nov 3, 2005	28.35	29.17	28.28	29.10
4639	NASDAQ	CA	Wed, Nov 2, 2005	28.01	28.49	27.76	28.20
4638	NASDAQ	CA	Tue, Nov 1, 2005	27.99	28.13	27.82	28.09
4637	NASDAQ	CA	Mon, Oct 31, 2005	27.85	28.11	27.74	27.97
4636	NASDAQ	CA	Fri, Oct 28, 2005	27.78	27.94	27.53	27.84
4635	NASDAQ	CA	Thu, Oct 27, 2005	28.27	28.34	27.73	27.76
4634	NASDAQ	CA	Wed, Oct 26, 2005	28.00	28.84	27.57	28.47
4633	NASDAQ	CA	Tue, Oct 25, 2005	27.65	27.83	27.25	27.54
4632	NASDAQ	CA	Mon, Oct 24, 2005	27.02	27.83	27.02	27.75
4631	NASDAQ	CA	Fri, Oct 21, 2005	26.61	26.84	26.46	26.80
4630	NASDAQ	CA	Thu, Oct 20, 2005	26.74	27.08	26.30	26.48
4629	NASDAQ	CA	Wed, Oct 19, 2005	26.45	26.74	26.19	26.72
4628	NASDAQ	CA	Tue, Oct 18, 2005	26.54	26.74	26.46	26.47
4627	NASDAQ	CA	Mon, Oct 17, 2005	26.82	26.98	26.70	26.74
4626	NASDAQ	CA	Fri, Oct 14, 2005	26.66	26.92	26.46	26.87
4625	NASDAQ	CA	Thu, Oct 13, 2005	26.25	26.62	26.14	26.51
4624	NASDAQ	CA	Wed, Oct 12, 2005	26.36	26.55	26.20	26.25
4623	NASDAQ	CA	Tue, Oct 11, 2005	26.99	27.09	26.39	26.40
4622	NASDAQ	CA	Mon, Oct 10, 2005	26.81	27.23	26.81	26.99
4621	NASDAQ	CA	Fri, Oct 7, 2005	26.80	26.83	26.51	26.69
4620	NASDAQ	CA	Thu, Oct 6, 2005	27.04	27.14	26.38	26.59
4619	NASDAQ	CA	Wed, Oct 5, 2005	27.49	27.49	27.10	27.11
4618	NASDAQ	CA	Tue, Oct 4, 2005	27.98	28.07	27.48	27.48
4617	NASDAQ	CA	Mon, Oct 3, 2005	27.82	28.00	27.59	27.88
4616	NASDAQ	CA	Fri, Sep 30, 2005	27.72	27.95	27.70	27.81
4615	NASDAQ	CA	Thu, Sep 29, 2005	27.39	27.80	27.16	27.71
4614	NASDAQ	CA	Wed, Sep 28, 2005	27.65	27.75	27.28	27.38
4613	NASDAQ	CA	Tue, Sep 27, 2005	27.83	27.88	27.59	27.64
4612	NASDAQ	CA	Mon, Sep 26, 2005	27.82	27.96	27.69	27.72
4611	NASDAQ	CA	Fri, Sep 23, 2005	27.70	27.76	27.52	27.69
4610	NASDAQ	CA	Thu, Sep 22, 2005	27.66	27.74	27.21	27.69
4609	NASDAQ	CA	Wed, Sep 21, 2005	28.19	28.19	27.71	27.72
4608	NASDAQ	CA	Tue, Sep 20, 2005	27.85	28.47	27.81	28.19
4607	NASDAQ	CA	Mon, Sep 19, 2005	27.59	27.81	27.57	27.80
4606	NASDAQ	CA	Fri, Sep 16, 2005	27.87	27.99	27.78	27.82
4605	NASDAQ	CA	Thu, Sep 15, 2005	28.21	28.26	27.67	27.84
4604	NASDAQ	CA	Wed, Sep 14, 2005	28.28	28.28	27.94	28.10
4603	NASDAQ	CA	Tue, Sep 13, 2005	28.11	28.27	28.03	28.20
4602	NASDAQ	CA	Mon, Sep 12, 2005	28.07	28.23	27.92	28.06
4601	NASDAQ	CA	Fri, Sep 9, 2005	27.50	28.02	27.49	27.96
4600	NASDAQ	CA	Thu, Sep 8, 2005	27.20	27.47	27.00	27.38
4599	NASDAQ	CA	Wed, Sep 7, 2005	27.50	27.55	27.12	27.49
4598	NASDAQ	CA	Tue, Sep 6, 2005	27.01	27.50	26.94	27.48
4597	NASDAQ	CA	Fri, Sep 2, 2005	26.80	27.40	26.80	26.84
4596	NASDAQ	CA	Thu, Sep 1, 2005	26.93	27.05	26.65	26.75
4595	NASDAQ	CA	Wed, Aug 31, 2005	26.29	27.00	26.29	26.96
4594	NASDAQ	CA	Tue, Aug 30, 2005	26.22	26.47	26.04	26.42
4593	NASDAQ	CA	Mon, Aug 29, 2005	26.41	26.50	26.23	26.32
4592	NASDAQ	CA	Fri, Aug 26, 2005	26.25	26.48	26.10	26.41
4591	NASDAQ	CA	Thu, Aug 25, 2005	26.27	26.50	26.25	26.33
4590	NASDAQ	CA	Wed, Aug 24, 2005	26.44	26.57	26.21	26.24
4589	NASDAQ	CA	Tue, Aug 23, 2005	26.62	26.63	26.32	26.49
4588	NASDAQ	CA	Mon, Aug 22, 2005	26.88	27.00	26.50	26.62
4587	NASDAQ	CA	Fri, Aug 19, 2005	26.80	26.95	26.67	26.88
4586	NASDAQ	CA	Thu, Aug 18, 2005	26.82	26.85	26.53	26.68
4585	NASDAQ	CA	Wed, Aug 17, 2005	26.93	27.05	26.63	26.82
4584	NASDAQ	CA	Tue, Aug 16, 2005	27.08	27.13	26.90	26.93
4583	NASDAQ	CA	Mon, Aug 15, 2005	26.85	27.15	26.84	27.08
4582	NASDAQ	CA	Fri, Aug 12, 2005	26.83	27.03	26.65	26.92
4581	NASDAQ	CA	Thu, Aug 11, 2005	26.95	27.16	26.95	27.05
4580	NASDAQ	CA	Wed, Aug 10, 2005	27.20	27.37	26.85	26.92
4579	NASDAQ	CA	Tue, Aug 9, 2005	27.19	27.26	27.02	27.12
4578	NASDAQ	CA	Mon, Aug 8, 2005	27.18	27.25	27.00	27.09
4577	NASDAQ	CA	Fri, Aug 5, 2005	27.31	27.35	27.13	27.17
4576	NASDAQ	CA	Thu, Aug 4, 2005	27.50	27.61	27.23	27.31
4575	NASDAQ	CA	Wed, Aug 3, 2005	27.70	27.75	27.55	27.62
4574	NASDAQ	CA	Tue, Aug 2, 2005	27.68	27.82	27.58	27.76
4573	NASDAQ	CA	Mon, Aug 1, 2005	27.48	27.74	27.28	27.58
4572	NASDAQ	CA	Fri, Jul 29, 2005	27.25	27.55	27.25	27.45
4571	NASDAQ	CA	Thu, Jul 28, 2005	27.89	27.89	26.64	27.25
4570	NASDAQ	CA	Wed, Jul 27, 2005	28.94	29.42	28.69	29.17
4569	NASDAQ	CA	Tue, Jul 26, 2005	28.98	29.12	28.75	28.92
4568	NASDAQ	CA	Mon, Jul 25, 2005	29.23	29.24	28.81	28.82
4567	NASDAQ	CA	Fri, Jul 22, 2005	29.20	29.42	28.95	29.23
4566	NASDAQ	CA	Thu, Jul 21, 2005	29.30	29.59	29.15	29.15
4565	NASDAQ	CA	Wed, Jul 20, 2005	29.15	29.42	28.88	29.37
4564	NASDAQ	CA	Tue, Jul 19, 2005	28.75	29.25	28.75	29.17
4563	NASDAQ	CA	Mon, Jul 18, 2005	28.95	29.00	28.47	28.64
4562	NASDAQ	CA	Fri, Jul 15, 2005	28.93	29.20	28.66	29.07
4561	NASDAQ	CA	Thu, Jul 14, 2005	28.87	29.04	28.81	28.93
4560	NASDAQ	CA	Wed, Jul 13, 2005	28.40	28.85	28.40	28.67
4559	NASDAQ	CA	Tue, Jul 12, 2005	28.52	28.64	28.36	28.39
4558	NASDAQ	CA	Mon, Jul 11, 2005	28.20	28.63	28.18	28.61
4557	NASDAQ	CA	Fri, Jul 8, 2005	28.00	28.26	27.77	28.16
4556	NASDAQ	CA	Thu, Jul 7, 2005	27.45	27.97	27.39	27.95
4555	NASDAQ	CA	Wed, Jul 6, 2005	27.83	28.00	27.66	27.87
4554	NASDAQ	CA	Tue, Jul 5, 2005	27.37	27.94	27.35	27.84
4553	NASDAQ	CA	Fri, Jul 1, 2005	27.47	27.51	27.18	27.36
4552	NASDAQ	CA	Thu, Jun 30, 2005	27.10	27.80	27.07	27.48
4551	NASDAQ	CA	Wed, Jun 29, 2005	28.00	28.20	27.65	27.85
4550	NASDAQ	CA	Tue, Jun 28, 2005	27.43	27.92	27.33	27.91
4549	NASDAQ	CA	Mon, Jun 27, 2005	27.58	27.67	27.22	27.34
4548	NASDAQ	CA	Fri, Jun 24, 2005	27.84	27.91	27.52	27.58
4547	NASDAQ	CA	Thu, Jun 23, 2005	27.97	28.20	27.74	27.83
4546	NASDAQ	CA	Wed, Jun 22, 2005	27.82	28.03	27.79	27.92
4545	NASDAQ	CA	Tue, Jun 21, 2005	27.60	27.70	27.52	27.65
4544	NASDAQ	CA	Mon, Jun 20, 2005	27.32	27.79	27.29	27.59
4543	NASDAQ	CA	Fri, Jun 17, 2005	27.75	27.77	27.40	27.42
4542	NASDAQ	CA	Thu, Jun 16, 2005	27.50	27.77	27.40	27.71
4541	NASDAQ	CA	Wed, Jun 15, 2005	27.06	27.44	27.00	27.39
4540	NASDAQ	CA	Tue, Jun 14, 2005	27.07	27.21	26.88	27.05
4539	NASDAQ	CA	Mon, Jun 13, 2005	26.90	27.31	26.85	27.12
4538	NASDAQ	CA	Fri, Jun 10, 2005	27.09	27.09	26.82	26.94
4537	NASDAQ	CA	Thu, Jun 9, 2005	27.00	27.06	26.91	27.01
4536	NASDAQ	CA	Wed, Jun 8, 2005	27.05	27.13	26.90	27.00
4535	NASDAQ	CA	Tue, Jun 7, 2005	26.85	27.06	26.77	27.00
4534	NASDAQ	CA	Mon, Jun 6, 2005	26.92	27.11	26.84	26.87
4533	NASDAQ	CA	Fri, Jun 3, 2005	27.42	27.48	26.83	27.00
4532	NASDAQ	CA	Thu, Jun 2, 2005	27.35	27.50	27.22	27.40
4531	NASDAQ	CA	Wed, Jun 1, 2005	27.18	27.56	27.07	27.35
4530	NASDAQ	CA	Tue, May 31, 2005	27.30	27.42	27.00	27.27
4529	NASDAQ	CA	Fri, May 27, 2005	27.80	28.09	27.18	27.30
4528	NASDAQ	CA	Thu, May 26, 2005	29.08	29.20	28.60	28.66
4527	NASDAQ	CA	Wed, May 25, 2005	28.99	28.99	28.40	28.84
4526	NASDAQ	CA	Tue, May 24, 2005	29.12	29.28	28.76	29.00
4525	NASDAQ	CA	Mon, May 23, 2005	28.93	29.47	28.84	29.28
4524	NASDAQ	CA	Fri, May 20, 2005	29.08	29.10	28.74	28.98
4523	NASDAQ	CA	Thu, May 19, 2005	28.86	29.18	28.76	29.00
4522	NASDAQ	CA	Wed, May 18, 2005	28.34	28.91	28.34	28.84
4521	NASDAQ	CA	Tue, May 17, 2005	28.00	28.25	27.86	28.21
4520	NASDAQ	CA	Mon, May 16, 2005	27.81	28.22	27.55	28.13
4519	NASDAQ	CA	Fri, May 13, 2005	27.85	28.22	27.66	27.80
4518	NASDAQ	CA	Thu, May 12, 2005	27.85	28.06	27.49	27.75
4517	NASDAQ	CA	Wed, May 11, 2005	27.81	27.89	27.40	27.81
4516	NASDAQ	CA	Tue, May 10, 2005	27.78	27.86	27.55	27.81
4515	NASDAQ	CA	Mon, May 9, 2005	27.92	28.02	27.68	28.01
4514	NASDAQ	CA	Fri, May 6, 2005	27.80	27.90	27.68	27.82
4513	NASDAQ	CA	Thu, May 5, 2005	27.82	28.04	27.43	27.66
4512	NASDAQ	CA	Wed, May 4, 2005	27.51	27.91	27.40	27.82
4511	NASDAQ	CA	Tue, May 3, 2005	27.00	27.50	27.00	27.38
4510	NASDAQ	CA	Mon, May 2, 2005	26.94	27.24	26.76	27.08
4509	NASDAQ	CA	Fri, Apr 29, 2005	26.92	26.99	26.55	26.90
4508	NASDAQ	CA	Thu, Apr 28, 2005	26.95	27.18	26.76	26.80
4507	NASDAQ	CA	Wed, Apr 27, 2005	27.05	27.15	26.90	27.08
4506	NASDAQ	CA	Tue, Apr 26, 2005	27.45	27.56	27.05	27.05
4505	NASDAQ	CA	Mon, Apr 25, 2005	27.21	27.65	27.15	27.45
4504	NASDAQ	CA	Fri, Apr 22, 2005	27.30	27.30	26.95	27.07
4503	NASDAQ	CA	Thu, Apr 21, 2005	27.10	27.60	26.90	27.30
4502	NASDAQ	CA	Wed, Apr 20, 2005	27.15	27.27	26.86	26.90
4501	NASDAQ	CA	Tue, Apr 19, 2005	27.26	27.42	27.02	27.18
4500	NASDAQ	CA	Mon, Apr 18, 2005	27.20	27.36	27.05	27.26
4499	NASDAQ	CA	Fri, Apr 15, 2005	27.95	27.96	27.15	27.20
4498	NASDAQ	CA	Thu, Apr 14, 2005	27.92	28.19	27.70	27.95
4497	NASDAQ	CA	Wed, Apr 13, 2005	27.65	28.30	27.60	28.00
4496	NASDAQ	CA	Tue, Apr 12, 2005	27.02	27.75	27.02	27.65
4495	NASDAQ	CA	Mon, Apr 11, 2005	27.37	27.44	27.03	27.23
4494	NASDAQ	CA	Fri, Apr 8, 2005	27.87	27.90	27.33	27.36
4493	NASDAQ	CA	Thu, Apr 7, 2005	27.45	27.87	27.38	27.86
4492	NASDAQ	CA	Wed, Apr 6, 2005	27.51	27.64	27.43	27.44
4491	NASDAQ	CA	Tue, Apr 5, 2005	27.65	27.69	27.37	27.51
4490	NASDAQ	CA	Mon, Apr 4, 2005	27.25	27.67	27.10	27.54
4489	NASDAQ	CA	Fri, Apr 1, 2005	27.18	27.60	27.10	27.26
4488	NASDAQ	CA	Thu, Mar 31, 2005	27.13	27.19	26.83	27.10
4487	NASDAQ	CA	Wed, Mar 30, 2005	26.92	27.37	26.82	27.18
4486	NASDAQ	CA	Tue, Mar 29, 2005	27.13	27.27	26.82	26.87
4485	NASDAQ	CA	Mon, Mar 28, 2005	27.24	27.43	27.12	27.31
4484	NASDAQ	CA	Thu, Mar 24, 2005	27.27	27.37	27.06	27.07
4483	NASDAQ	CA	Wed, Mar 23, 2005	27.31	27.49	27.02	27.24
4482	NASDAQ	CA	Tue, Mar 22, 2005	27.68	27.87	27.25	27.31
4481	NASDAQ	CA	Mon, Mar 21, 2005	27.65	27.92	27.46	27.72
4480	NASDAQ	CA	Fri, Mar 18, 2005	27.79	27.97	27.40	27.69
4479	NASDAQ	CA	Thu, Mar 17, 2005	27.28	27.88	27.23	27.78
4478	NASDAQ	CA	Wed, Mar 16, 2005	27.75	27.75	27.24	27.28
4477	NASDAQ	CA	Tue, Mar 15, 2005	27.93	28.07	27.57	27.75
4476	NASDAQ	CA	Mon, Mar 14, 2005	28.02	28.22	27.77	27.89
4475	NASDAQ	CA	Fri, Mar 11, 2005	28.24	28.30	27.80	27.85
4474	NASDAQ	CA	Thu, Mar 10, 2005	27.90	28.25	27.64	28.22
4473	NASDAQ	CA	Wed, Mar 9, 2005	27.75	28.20	27.73	27.93
4472	NASDAQ	CA	Tue, Mar 8, 2005	27.92	27.97	27.39	27.83
4471	NASDAQ	CA	Mon, Mar 7, 2005	27.70	27.99	27.36	27.91
4470	NASDAQ	CA	Fri, Mar 4, 2005	27.56	27.76	27.20	27.72
4469	NASDAQ	CA	Thu, Mar 3, 2005	27.49	27.62	27.25	27.44
4468	NASDAQ	CA	Wed, Mar 2, 2005	27.25	27.71	27.25	27.48
4467	NASDAQ	CA	Tue, Mar 1, 2005	27.02	27.70	27.02	27.40
4466	NASDAQ	CA	Mon, Feb 28, 2005	26.84	27.23	26.81	27.09
4465	NASDAQ	CA	Fri, Feb 25, 2005	27.00	27.03	26.55	26.95
4464	NASDAQ	CA	Thu, Feb 24, 2005	26.63	27.14	26.55	27.10
4463	NASDAQ	CA	Wed, Feb 23, 2005	26.67	26.73	26.43	26.62
4462	NASDAQ	CA	Tue, Feb 22, 2005	26.55	26.92	26.53	26.66
4461	NASDAQ	CA	Fri, Feb 18, 2005	26.86	27.00	26.77	26.77
4460	NASDAQ	CA	Thu, Feb 17, 2005	26.87	27.03	26.77	26.80
4459	NASDAQ	CA	Wed, Feb 16, 2005	26.90	27.01	26.81	26.93
4458	NASDAQ	CA	Tue, Feb 15, 2005	26.61	27.08	26.56	26.93
4457	NASDAQ	CA	Mon, Feb 14, 2005	26.68	26.77	26.25	26.56
4456	NASDAQ	CA	Fri, Feb 11, 2005	26.75	26.87	26.60	26.75
4455	NASDAQ	CA	Thu, Feb 10, 2005	27.32	27.36	26.66	26.75
4454	NASDAQ	CA	Wed, Feb 9, 2005	27.85	27.99	27.19	27.27
4453	NASDAQ	CA	Tue, Feb 8, 2005	27.84	27.96	27.71	27.88
4452	NASDAQ	CA	Mon, Feb 7, 2005	27.85	28.06	27.69	27.97
4451	NASDAQ	CA	Fri, Feb 4, 2005	27.53	27.88	27.33	27.84
4450	NASDAQ	CA	Thu, Feb 3, 2005	28.08	28.17	27.56	27.60
4449	NASDAQ	CA	Wed, Feb 2, 2005	27.95	28.23	27.89	28.23
4448	NASDAQ	CA	Tue, Feb 1, 2005	27.18	27.80	27.14	27.71
4447	NASDAQ	CA	Mon, Jan 31, 2005	26.67	27.25	26.56	27.19
4446	NASDAQ	CA	Fri, Jan 28, 2005	26.75	26.89	26.36	26.42
4445	NASDAQ	CA	Thu, Jan 27, 2005	26.65	26.91	26.50	26.75
4444	NASDAQ	CA	Wed, Jan 26, 2005	27.55	27.60	26.45	26.70
4443	NASDAQ	CA	Tue, Jan 25, 2005	27.50	28.04	27.14	27.23
4442	NASDAQ	CA	Mon, Jan 24, 2005	28.13	28.48	27.51	27.58
4441	NASDAQ	CA	Fri, Jan 21, 2005	28.24	28.47	27.84	28.12
4440	NASDAQ	CA	Thu, Jan 20, 2005	27.86	28.39	27.62	28.26
4439	NASDAQ	CA	Wed, Jan 19, 2005	28.30	28.45	27.89	27.93
4438	NASDAQ	CA	Tue, Jan 18, 2005	28.00	28.53	27.74	28.47
4437	NASDAQ	CA	Fri, Jan 14, 2005	27.73	28.13	27.64	28.00
4436	NASDAQ	CA	Thu, Jan 13, 2005	27.89	28.22	27.57	27.61
4435	NASDAQ	CA	Wed, Jan 12, 2005	28.08	28.12	27.66	27.82
4434	NASDAQ	CA	Tue, Jan 11, 2005	28.53	28.53	28.05	28.09
4433	NASDAQ	CA	Mon, Jan 10, 2005	28.50	28.57	28.16	28.54
4432	NASDAQ	CA	Fri, Jan 7, 2005	28.95	28.95	28.39	28.53
4431	NASDAQ	CA	Thu, Jan 6, 2005	28.70	29.01	28.55	28.75
4430	NASDAQ	CA	Wed, Jan 5, 2005	29.80	29.93	29.22	29.34
4429	NASDAQ	CA	Tue, Jan 4, 2005	30.94	30.99	29.42	29.75
4428	NASDAQ	CA	Mon, Jan 3, 2005	31.06	31.35	30.82	30.82
4427	NASDAQ	CA	Fri, Dec 31, 2004	31.00	31.14	30.91	31.06
4426	NASDAQ	CA	Thu, Dec 30, 2004	30.88	31.09	30.84	30.93
4425	NASDAQ	CA	Wed, Dec 29, 2004	30.83	30.98	30.73	30.83
4424	NASDAQ	CA	Tue, Dec 28, 2004	31.05	31.12	30.68	30.82
4423	NASDAQ	CA	Mon, Dec 27, 2004	31.12	31.25	30.78	31.01
4422	NASDAQ	CA	Thu, Dec 23, 2004	31.00	31.20	30.77	31.08
4421	NASDAQ	CA	Wed, Dec 22, 2004	31.00	31.18	30.85	31.07
4420	NASDAQ	CA	Tue, Dec 21, 2004	30.28	31.04	30.28	30.95
4419	NASDAQ	CA	Mon, Dec 20, 2004	30.25	30.54	30.10	30.27
4418	NASDAQ	CA	Fri, Dec 17, 2004	30.05	30.54	30.03	30.17
4417	NASDAQ	CA	Thu, Dec 16, 2004	30.70	30.99	30.35	30.45
4416	NASDAQ	CA	Wed, Dec 15, 2004	30.96	31.25	30.69	30.88
4415	NASDAQ	CA	Tue, Dec 14, 2004	31.25	31.38	30.90	31.03
4414	NASDAQ	CA	Mon, Dec 13, 2004	30.97	31.25	30.88	31.18
4413	NASDAQ	CA	Fri, Dec 10, 2004	31.35	31.35	30.60	30.88
4412	NASDAQ	CA	Thu, Dec 9, 2004	30.55	30.85	30.10	30.79
4411	NASDAQ	CA	Wed, Dec 8, 2004	30.85	30.99	30.42	30.80
4410	NASDAQ	CA	Tue, Dec 7, 2004	31.51	31.71	30.70	30.75
4409	NASDAQ	CA	Mon, Dec 6, 2004	31.49	31.57	31.19	31.52
4408	NASDAQ	CA	Fri, Dec 3, 2004	31.02	31.64	30.88	31.51
4407	NASDAQ	CA	Thu, Dec 2, 2004	30.78	31.10	30.75	31.04
4406	NASDAQ	CA	Wed, Dec 1, 2004	30.54	30.90	30.35	30.85
4405	NASDAQ	CA	Tue, Nov 30, 2004	30.50	30.67	30.25	30.53
4404	NASDAQ	CA	Mon, Nov 29, 2004	30.62	30.83	30.03	30.51
4403	NASDAQ	CA	Fri, Nov 26, 2004	30.69	30.78	30.62	30.62
4402	NASDAQ	CA	Wed, Nov 24, 2004	30.38	30.67	30.25	30.62
4401	NASDAQ	CA	Tue, Nov 23, 2004	30.05	30.40	29.70	30.16
4400	NASDAQ	CA	Mon, Nov 22, 2004	29.43	30.11	29.26	30.11
4399	NASDAQ	CA	Fri, Nov 19, 2004	30.48	30.48	29.74	29.86
4398	NASDAQ	CA	Thu, Nov 18, 2004	30.03	30.30	29.70	30.30
4397	NASDAQ	CA	Wed, Nov 17, 2004	29.89	30.33	29.74	30.02
4396	NASDAQ	CA	Tue, Nov 16, 2004	29.79	29.91	29.64	29.89
4395	NASDAQ	CA	Mon, Nov 15, 2004	29.70	30.00	29.54	29.87
4394	NASDAQ	CA	Fri, Nov 12, 2004	29.20	29.71	29.02	29.70
4393	NASDAQ	CA	Thu, Nov 11, 2004	28.82	29.19	28.72	29.17
4392	NASDAQ	CA	Wed, Nov 10, 2004	28.92	29.05	28.68	28.82
4391	NASDAQ	CA	Tue, Nov 9, 2004	28.95	28.99	28.80	28.91
4390	NASDAQ	CA	Mon, Nov 8, 2004	28.77	28.96	28.69	28.85
4389	NASDAQ	CA	Fri, Nov 5, 2004	28.73	28.88	28.45	28.71
4388	NASDAQ	CA	Thu, Nov 4, 2004	28.02	28.65	27.89	28.59
4387	NASDAQ	CA	Wed, Nov 3, 2004	28.08	28.09	27.61	27.87
4386	NASDAQ	CA	Tue, Nov 2, 2004	27.94	28.10	27.70	27.87
4385	NASDAQ	CA	Mon, Nov 1, 2004	27.90	27.97	27.67	27.87
4384	NASDAQ	CA	Fri, Oct 29, 2004	28.00	28.00	27.03	27.71
4383	NASDAQ	CA	Thu, Oct 28, 2004	27.63	27.97	27.55	27.96
4382	NASDAQ	CA	Wed, Oct 27, 2004	27.30	27.73	27.16	27.56
4381	NASDAQ	CA	Tue, Oct 26, 2004	27.05	27.42	26.98	27.30
4380	NASDAQ	CA	Mon, Oct 25, 2004	26.64	27.23	26.64	26.78
4379	NASDAQ	CA	Fri, Oct 22, 2004	27.10	27.28	26.69	26.74
4378	NASDAQ	CA	Thu, Oct 21, 2004	27.60	27.60	26.85	26.95
4377	NASDAQ	CA	Wed, Oct 20, 2004	26.80	27.05	26.53	26.98
4376	NASDAQ	CA	Tue, Oct 19, 2004	26.83	27.40	26.75	26.80
4375	NASDAQ	CA	Mon, Oct 18, 2004	26.02	26.67	25.91	26.58
4374	NASDAQ	CA	Fri, Oct 15, 2004	26.24	26.34	25.96	26.03
4373	NASDAQ	CA	Thu, Oct 14, 2004	26.33	26.40	26.02	26.03
4372	NASDAQ	CA	Wed, Oct 13, 2004	26.72	26.96	26.18	26.27
4371	NASDAQ	CA	Tue, Oct 12, 2004	26.68	26.70	26.33	26.60
4370	NASDAQ	CA	Mon, Oct 11, 2004	26.74	26.85	26.64	26.73
4369	NASDAQ	CA	Fri, Oct 8, 2004	27.24	27.34	26.49	26.54
4368	NASDAQ	CA	Thu, Oct 7, 2004	27.61	27.61	27.18	27.29
4367	NASDAQ	CA	Wed, Oct 6, 2004	27.40	28.19	27.20	27.85
4366	NASDAQ	CA	Tue, Oct 5, 2004	27.29	27.62	27.16	27.39
4365	NASDAQ	CA	Mon, Oct 4, 2004	27.25	27.66	27.15	27.22
4364	NASDAQ	CA	Fri, Oct 1, 2004	26.36	27.28	26.27	27.18
4363	NASDAQ	CA	Thu, Sep 30, 2004	26.25	26.41	25.97	26.30
4362	NASDAQ	CA	Wed, Sep 29, 2004	26.54	26.54	26.03	26.17
4361	NASDAQ	CA	Tue, Sep 28, 2004	26.99	27.00	26.40	26.55
4360	NASDAQ	CA	Mon, Sep 27, 2004	27.06	27.27	26.81	27.00
4359	NASDAQ	CA	Fri, Sep 24, 2004	26.90	27.35	26.75	27.06
4358	NASDAQ	CA	Thu, Sep 23, 2004	25.58	27.05	25.56	26.90
4357	NASDAQ	CA	Wed, Sep 22, 2004	25.69	25.80	25.30	25.30
4356	NASDAQ	CA	Tue, Sep 21, 2004	25.60	25.80	25.53	25.68
4355	NASDAQ	CA	Mon, Sep 20, 2004	25.50	25.85	25.33	25.53
4354	NASDAQ	CA	Fri, Sep 17, 2004	25.61	25.73	25.45	25.70
4353	NASDAQ	CA	Thu, Sep 16, 2004	25.11	25.67	25.01	25.61
4352	NASDAQ	CA	Wed, Sep 15, 2004	25.50	25.65	25.01	25.01
4351	NASDAQ	CA	Tue, Sep 14, 2004	25.29	25.38	25.10	25.27
4350	NASDAQ	CA	Mon, Sep 13, 2004	25.05	25.54	24.88	25.28
4349	NASDAQ	CA	Fri, Sep 10, 2004	24.65	25.18	24.58	25.09
4348	NASDAQ	CA	Thu, Sep 9, 2004	24.28	24.55	24.09	24.52
4347	NASDAQ	CA	Wed, Sep 8, 2004	24.00	24.59	23.96	24.25
4346	NASDAQ	CA	Tue, Sep 7, 2004	24.25	24.48	23.84	23.99
4345	NASDAQ	CA	Fri, Sep 3, 2004	24.33	24.34	23.81	24.08
4344	NASDAQ	CA	Thu, Sep 2, 2004	24.17	24.49	23.84	24.44
4343	NASDAQ	CA	Wed, Sep 1, 2004	24.17	24.37	23.99	24.11
4342	NASDAQ	CA	Tue, Aug 31, 2004	24.41	24.55	23.78	24.22
4341	NASDAQ	CA	Mon, Aug 30, 2004	24.51	24.75	24.38	24.41
4340	NASDAQ	CA	Fri, Aug 27, 2004	24.24	24.58	24.20	24.51
4339	NASDAQ	CA	Thu, Aug 26, 2004	23.96	24.27	23.85	24.24
4338	NASDAQ	CA	Wed, Aug 25, 2004	23.78	24.15	23.62	23.90
4337	NASDAQ	CA	Tue, Aug 24, 2004	24.02	24.24	23.69	23.72
4336	NASDAQ	CA	Mon, Aug 23, 2004	23.73	23.97	23.72	23.86
4335	NASDAQ	CA	Fri, Aug 20, 2004	23.52	24.14	23.49	23.85
4334	NASDAQ	CA	Thu, Aug 19, 2004	23.26	23.69	23.19	23.64
4333	NASDAQ	CA	Wed, Aug 18, 2004	23.17	23.45	23.07	23.26
4332	NASDAQ	CA	Tue, Aug 17, 2004	23.20	23.50	23.17	23.17
4331	NASDAQ	CA	Mon, Aug 16, 2004	23.00	23.35	23.00	23.14
4330	NASDAQ	CA	Fri, Aug 13, 2004	22.78	23.21	22.75	23.00
4329	NASDAQ	CA	Thu, Aug 12, 2004	23.05	23.08	22.37	22.61
4328	NASDAQ	CA	Wed, Aug 11, 2004	23.28	23.29	23.05	23.20
4327	NASDAQ	CA	Tue, Aug 10, 2004	23.30	23.77	23.00	23.66
4326	NASDAQ	CA	Mon, Aug 9, 2004	23.84	23.93	23.08	23.37
4325	NASDAQ	CA	Fri, Aug 6, 2004	24.15	24.25	23.73	23.76
4324	NASDAQ	CA	Thu, Aug 5, 2004	24.43	24.65	24.25	24.27
4323	NASDAQ	CA	Wed, Aug 4, 2004	24.30	24.66	24.25	24.41
4322	NASDAQ	CA	Tue, Aug 3, 2004	24.79	24.85	24.25	24.33
4321	NASDAQ	CA	Mon, Aug 2, 2004	25.15	25.15	24.49	24.79
4320	NASDAQ	CA	Fri, Jul 30, 2004	25.00	25.35	24.82	25.24
4319	NASDAQ	CA	Thu, Jul 29, 2004	24.56	25.10	24.56	25.04
4318	NASDAQ	CA	Wed, Jul 28, 2004	24.48	24.68	24.21	24.51
4317	NASDAQ	CA	Tue, Jul 27, 2004	24.45	24.72	24.24	24.48
4316	NASDAQ	CA	Mon, Jul 26, 2004	24.52	24.61	24.17	24.33
4315	NASDAQ	CA	Fri, Jul 23, 2004	24.05	24.77	23.84	24.52
4314	NASDAQ	CA	Thu, Jul 22, 2004	24.65	24.98	24.04	24.73
4313	NASDAQ	CA	Wed, Jul 21, 2004	25.00	25.21	24.73	24.75
4312	NASDAQ	CA	Tue, Jul 20, 2004	24.69	25.21	24.65	25.14
4311	NASDAQ	CA	Mon, Jul 19, 2004	24.68	24.98	24.49	24.69
4310	NASDAQ	CA	Fri, Jul 16, 2004	25.30	25.31	24.63	24.63
4309	NASDAQ	CA	Thu, Jul 15, 2004	24.91	25.39	24.89	25.23
4308	NASDAQ	CA	Wed, Jul 14, 2004	24.86	25.28	24.69	24.90
4307	NASDAQ	CA	Tue, Jul 13, 2004	25.67	25.79	25.06	25.11
4306	NASDAQ	CA	Mon, Jul 12, 2004	25.50	25.82	25.07	25.57
4305	NASDAQ	CA	Fri, Jul 9, 2004	25.20	26.00	25.10	25.81
4304	NASDAQ	CA	Thu, Jul 8, 2004	25.64	25.65	23.98	24.54
4303	NASDAQ	CA	Wed, Jul 7, 2004	25.61	26.33	25.61	26.00
4302	NASDAQ	CA	Tue, Jul 6, 2004	26.85	26.86	25.54	26.20
4301	NASDAQ	CA	Fri, Jul 2, 2004	27.65	27.66	27.10	27.22
4300	NASDAQ	CA	Thu, Jul 1, 2004	27.95	27.97	27.56	27.67
4299	NASDAQ	CA	Wed, Jun 30, 2004	27.64	28.17	27.63	28.06
4298	NASDAQ	CA	Tue, Jun 29, 2004	27.20	27.67	27.02	27.64
4297	NASDAQ	CA	Mon, Jun 28, 2004	26.80	27.56	26.80	27.15
4296	NASDAQ	CA	Fri, Jun 25, 2004	26.90	27.20	26.63	26.73
4295	NASDAQ	CA	Thu, Jun 24, 2004	26.60	27.30	26.58	26.85
4294	NASDAQ	CA	Wed, Jun 23, 2004	26.91	27.15	26.64	26.78
4293	NASDAQ	CA	Tue, Jun 22, 2004	26.82	26.96	26.70	26.90
4292	NASDAQ	CA	Mon, Jun 21, 2004	27.23	27.36	26.81	26.85
4291	NASDAQ	CA	Fri, Jun 18, 2004	26.86	27.35	26.84	27.05
4290	NASDAQ	CA	Thu, Jun 17, 2004	27.30	27.51	26.93	27.11
4289	NASDAQ	CA	Wed, Jun 16, 2004	27.48	27.53	27.14	27.41
4288	NASDAQ	CA	Tue, Jun 15, 2004	27.45	27.82	27.33	27.47
4287	NASDAQ	CA	Mon, Jun 14, 2004	27.79	27.79	27.34	27.44
4286	NASDAQ	CA	Thu, Jun 10, 2004	27.62	27.82	27.37	27.82
4285	NASDAQ	CA	Wed, Jun 9, 2004	27.99	27.99	27.59	27.65
4284	NASDAQ	CA	Tue, Jun 8, 2004	27.65	28.00	27.58	27.99
4283	NASDAQ	CA	Mon, Jun 7, 2004	27.44	27.79	27.38	27.69
4282	NASDAQ	CA	Fri, Jun 4, 2004	27.00	27.40	26.81	27.17
4281	NASDAQ	CA	Thu, Jun 3, 2004	26.30	26.40	26.00	26.30
4280	NASDAQ	CA	Wed, Jun 2, 2004	26.90	26.92	26.21	26.44
4279	NASDAQ	CA	Tue, Jun 1, 2004	26.96	26.98	26.39	26.67
4278	NASDAQ	CA	Fri, May 28, 2004	26.98	27.37	26.84	27.06
4277	NASDAQ	CA	Thu, May 27, 2004	27.55	27.64	26.70	27.02
4276	NASDAQ	CA	Wed, May 26, 2004	26.47	28.15	25.72	27.50
4275	NASDAQ	CA	Tue, May 25, 2004	25.70	25.93	25.23	25.70
4274	NASDAQ	CA	Mon, May 24, 2004	25.77	25.85	25.38	25.70
4273	NASDAQ	CA	Fri, May 21, 2004	25.75	25.93	25.02	25.76
4272	NASDAQ	CA	Thu, May 20, 2004	26.20	26.40	25.60	25.71
4271	NASDAQ	CA	Wed, May 19, 2004	26.29	26.67	26.15	26.19
4270	NASDAQ	CA	Tue, May 18, 2004	25.50	26.14	25.39	26.10
4269	NASDAQ	CA	Mon, May 17, 2004	25.80	25.98	25.20	25.30
4268	NASDAQ	CA	Fri, May 14, 2004	26.56	26.57	25.85	26.09
4267	NASDAQ	CA	Thu, May 13, 2004	26.50	26.66	26.38	26.57
4266	NASDAQ	CA	Wed, May 12, 2004	26.15	26.50	25.54	26.50
4265	NASDAQ	CA	Tue, May 11, 2004	26.65	27.13	25.91	26.35
4264	NASDAQ	CA	Mon, May 10, 2004	26.29	26.65	26.00	26.65
4263	NASDAQ	CA	Fri, May 7, 2004	26.65	27.12	26.26	26.30
4262	NASDAQ	CA	Thu, May 6, 2004	26.64	27.75	26.25	26.86
4261	NASDAQ	CA	Wed, May 5, 2004	27.53	27.98	27.33	27.78
4260	NASDAQ	CA	Tue, May 4, 2004	27.31	27.71	26.75	27.47
4259	NASDAQ	CA	Mon, May 3, 2004	26.81	27.31	26.69	27.31
4258	NASDAQ	CA	Fri, Apr 30, 2004	27.50	27.65	26.71	26.81
4257	NASDAQ	CA	Thu, Apr 29, 2004	28.30	28.55	27.01	27.50
4256	NASDAQ	CA	Wed, Apr 28, 2004	28.70	28.78	28.18	28.19
4255	NASDAQ	CA	Tue, Apr 27, 2004	29.17	29.17	28.81	28.93
4254	NASDAQ	CA	Mon, Apr 26, 2004	28.42	29.36	28.27	29.17
4253	NASDAQ	CA	Fri, Apr 23, 2004	27.90	28.48	27.66	28.42
4252	NASDAQ	CA	Thu, Apr 22, 2004	26.55	27.95	26.42	27.75
4251	NASDAQ	CA	Wed, Apr 21, 2004	25.50	27.50	25.50	26.66
4250	NASDAQ	CA	Tue, Apr 20, 2004	25.98	26.15	25.51	25.57
4249	NASDAQ	CA	Mon, Apr 19, 2004	26.33	26.62	25.81	26.09
4248	NASDAQ	CA	Fri, Apr 16, 2004	26.33	26.81	26.15	26.33
4247	NASDAQ	CA	Thu, Apr 15, 2004	27.01	27.05	25.92	26.11
4246	NASDAQ	CA	Wed, Apr 14, 2004	26.81	27.22	26.77	27.01
4245	NASDAQ	CA	Tue, Apr 13, 2004	27.40	27.50	27.00	27.08
4244	NASDAQ	CA	Mon, Apr 12, 2004	27.25	27.49	26.90	27.31
4243	NASDAQ	CA	Thu, Apr 8, 2004	28.10	28.30	27.41	27.77
4242	NASDAQ	CA	Wed, Apr 7, 2004	27.99	28.11	27.72	27.91
4241	NASDAQ	CA	Tue, Apr 6, 2004	28.05	28.25	27.87	27.98
4240	NASDAQ	CA	Mon, Apr 5, 2004	28.35	28.35	28.06	28.30
4239	NASDAQ	CA	Fri, Apr 2, 2004	28.00	28.38	27.87	28.35
4238	NASDAQ	CA	Thu, Apr 1, 2004	26.86	28.05	26.86	27.69
4237	NASDAQ	CA	Wed, Mar 31, 2004	26.84	27.11	26.77	26.86
4236	NASDAQ	CA	Tue, Mar 30, 2004	26.65	27.00	26.42	26.83
4235	NASDAQ	CA	Mon, Mar 29, 2004	26.80	27.22	26.60	26.76
4234	NASDAQ	CA	Fri, Mar 26, 2004	25.95	26.98	25.70	26.75
4233	NASDAQ	CA	Thu, Mar 25, 2004	25.60	26.11	25.50	26.05
4232	NASDAQ	CA	Wed, Mar 24, 2004	25.51	25.94	25.36	25.51
4231	NASDAQ	CA	Tue, Mar 23, 2004	25.67	26.08	25.30	25.69
4230	NASDAQ	CA	Mon, Mar 22, 2004	26.02	26.02	25.44	25.63
4229	NASDAQ	CA	Fri, Mar 19, 2004	26.40	26.43	25.84	26.01
4228	NASDAQ	CA	Thu, Mar 18, 2004	26.00	26.49	25.64	26.40
4227	NASDAQ	CA	Wed, Mar 17, 2004	25.40	26.19	25.37	26.15
4226	NASDAQ	CA	Tue, Mar 16, 2004	25.80	26.20	24.99	25.27
4225	NASDAQ	CA	Mon, Mar 15, 2004	26.25	26.51	25.09	25.80
4224	NASDAQ	CA	Fri, Mar 12, 2004	26.00	26.52	25.77	26.46
4223	NASDAQ	CA	Thu, Mar 11, 2004	26.55	26.74	25.65	26.00
4222	NASDAQ	CA	Wed, Mar 10, 2004	26.95	27.40	26.62	26.77
4221	NASDAQ	CA	Tue, Mar 9, 2004	27.21	27.46	26.73	27.05
4220	NASDAQ	CA	Mon, Mar 8, 2004	26.80	27.65	26.58	27.20
4219	NASDAQ	CA	Fri, Mar 5, 2004	27.12	27.23	26.60	26.84
4218	NASDAQ	CA	Thu, Mar 4, 2004	26.70	27.17	26.28	27.12
4217	NASDAQ	CA	Wed, Mar 3, 2004	26.60	26.83	26.45	26.79
4216	NASDAQ	CA	Tue, Mar 2, 2004	27.10	27.15	26.60	26.64
4215	NASDAQ	CA	Mon, Mar 1, 2004	26.65	27.14	26.30	27.04
4214	NASDAQ	CA	Fri, Feb 27, 2004	26.48	26.79	26.39	26.56
4213	NASDAQ	CA	Thu, Feb 26, 2004	26.26	26.55	26.00	26.42
4212	NASDAQ	CA	Wed, Feb 25, 2004	25.95	26.54	25.86	26.41
4211	NASDAQ	CA	Tue, Feb 24, 2004	26.30	26.34	25.75	25.95
4210	NASDAQ	CA	Mon, Feb 23, 2004	26.85	26.93	26.11	26.66
4209	NASDAQ	CA	Fri, Feb 20, 2004	27.02	27.08	26.23	26.85
4208	NASDAQ	CA	Thu, Feb 19, 2004	27.92	28.00	27.01	27.01
4207	NASDAQ	CA	Wed, Feb 18, 2004	27.80	27.94	27.50	27.78
4206	NASDAQ	CA	Tue, Feb 17, 2004	27.63	27.95	27.50	27.93
4205	NASDAQ	CA	Fri, Feb 13, 2004	27.32	27.67	27.12	27.30
4204	NASDAQ	CA	Thu, Feb 12, 2004	26.50	27.39	26.50	27.32
4203	NASDAQ	CA	Wed, Feb 11, 2004	26.55	26.81	26.28	26.67
4202	NASDAQ	CA	Tue, Feb 10, 2004	26.44	26.74	26.33	26.54
4201	NASDAQ	CA	Mon, Feb 9, 2004	26.59	26.77	26.23	26.58
4200	NASDAQ	CA	Fri, Feb 6, 2004	26.08	26.63	26.05	26.59
4199	NASDAQ	CA	Thu, Feb 5, 2004	26.05	26.29	25.60	26.04
4198	NASDAQ	CA	Wed, Feb 4, 2004	26.00	26.55	25.89	26.08
4197	NASDAQ	CA	Tue, Feb 3, 2004	26.35	26.44	25.89	26.30
4196	NASDAQ	CA	Mon, Feb 2, 2004	26.14	26.60	26.01	26.26
4195	NASDAQ	CA	Fri, Jan 30, 2004	26.22	26.32	25.85	26.14
4194	NASDAQ	CA	Thu, Jan 29, 2004	25.90	26.33	25.45	26.22
4193	NASDAQ	CA	Wed, Jan 28, 2004	26.45	26.60	25.70	25.80
4192	NASDAQ	CA	Tue, Jan 27, 2004	26.90	26.90	26.27	26.27
4191	NASDAQ	CA	Mon, Jan 26, 2004	27.25	27.30	26.72	27.13
4190	NASDAQ	CA	Fri, Jan 23, 2004	26.20	27.74	26.17	27.30
4189	NASDAQ	CA	Thu, Jan 22, 2004	28.10	29.30	27.24	27.28
4188	NASDAQ	CA	Wed, Jan 21, 2004	28.52	28.64	28.10	28.44
4187	NASDAQ	CA	Tue, Jan 20, 2004	28.46	29.11	28.42	28.63
4186	NASDAQ	CA	Fri, Jan 16, 2004	28.80	28.95	28.31	28.46
4185	NASDAQ	CA	Thu, Jan 15, 2004	27.70	28.83	27.42	28.30
4184	NASDAQ	CA	Wed, Jan 14, 2004	27.80	27.99	27.42	27.54
4183	NASDAQ	CA	Tue, Jan 13, 2004	27.95	28.01	27.43	27.70
4182	NASDAQ	CA	Mon, Jan 12, 2004	27.40	28.10	27.34	27.99
4181	NASDAQ	CA	Fri, Jan 9, 2004	28.49	28.71	27.80	28.12
4180	NASDAQ	CA	Thu, Jan 8, 2004	29.00	29.00	28.30	28.66
4179	NASDAQ	CA	Wed, Jan 7, 2004	28.70	29.59	28.29	28.70
4178	NASDAQ	CA	Tue, Jan 6, 2004	28.60	28.94	28.10	28.83
4177	NASDAQ	CA	Mon, Jan 5, 2004	27.47	28.42	27.43	28.36
4176	NASDAQ	CA	Fri, Jan 2, 2004	27.24	27.70	27.01	27.09
4175	NASDAQ	CA	Wed, Dec 31, 2003	27.70	27.76	27.26	27.34
4174	NASDAQ	CA	Tue, Dec 30, 2003	27.50	28.02	27.47	27.65
4173	NASDAQ	CA	Mon, Dec 29, 2003	27.20	27.64	27.17	27.60
4172	NASDAQ	CA	Fri, Dec 26, 2003	26.88	27.29	26.88	27.22
4171	NASDAQ	CA	Wed, Dec 24, 2003	26.77	26.95	26.68	26.90
4170	NASDAQ	CA	Tue, Dec 23, 2003	26.10	27.06	25.65	26.90
4169	NASDAQ	CA	Mon, Dec 22, 2003	25.02	26.30	24.97	26.28
4168	NASDAQ	CA	Fri, Dec 19, 2003	25.15	25.15	24.86	25.05
4167	NASDAQ	CA	Thu, Dec 18, 2003	24.35	25.20	24.35	25.20
4166	NASDAQ	CA	Wed, Dec 17, 2003	23.95	24.40	23.78	24.38
4165	NASDAQ	CA	Tue, Dec 16, 2003	23.73	24.18	23.51	24.12
4164	NASDAQ	CA	Mon, Dec 15, 2003	24.41	24.50	23.72	23.73
4163	NASDAQ	CA	Fri, Dec 12, 2003	23.88	24.31	23.88	24.23
4162	NASDAQ	CA	Thu, Dec 11, 2003	23.00	24.00	23.00	23.83
4161	NASDAQ	CA	Wed, Dec 10, 2003	23.17	23.31	22.95	23.06
4160	NASDAQ	CA	Tue, Dec 9, 2003	23.35	23.60	23.14	23.21
4159	NASDAQ	CA	Mon, Dec 8, 2003	23.27	23.54	23.22	23.34
4158	NASDAQ	CA	Fri, Dec 5, 2003	23.21	23.58	23.20	23.34
4157	NASDAQ	CA	Thu, Dec 4, 2003	23.95	23.95	23.36	23.44
4156	NASDAQ	CA	Wed, Dec 3, 2003	23.51	24.00	23.50	23.60
4155	NASDAQ	CA	Tue, Dec 2, 2003	23.60	23.80	23.37	23.49
4154	NASDAQ	CA	Mon, Dec 1, 2003	23.60	24.01	23.47	23.75
4153	NASDAQ	CA	Fri, Nov 28, 2003	23.04	23.35	22.96	23.30
4152	NASDAQ	CA	Wed, Nov 26, 2003	22.65	23.04	22.53	23.04
4151	NASDAQ	CA	Tue, Nov 25, 2003	22.70	22.73	22.35	22.44
4150	NASDAQ	CA	Mon, Nov 24, 2003	22.78	23.13	22.63	22.80
4149	NASDAQ	CA	Fri, Nov 21, 2003	22.43	22.83	22.27	22.55
4148	NASDAQ	CA	Thu, Nov 20, 2003	22.35	22.86	22.24	22.25
4147	NASDAQ	CA	Wed, Nov 19, 2003	22.13	22.69	22.10	22.69
4146	NASDAQ	CA	Tue, Nov 18, 2003	22.56	22.81	22.15	22.15
4145	NASDAQ	CA	Mon, Nov 17, 2003	22.76	22.96	22.30	22.56
4144	NASDAQ	CA	Fri, Nov 14, 2003	23.05	23.14	22.81	22.86
4143	NASDAQ	CA	Thu, Nov 13, 2003	23.25	23.25	23.01	23.10
4142	NASDAQ	CA	Wed, Nov 12, 2003	23.00	23.38	22.93	23.26
4141	NASDAQ	CA	Tue, Nov 11, 2003	23.11	23.12	22.81	23.02
4140	NASDAQ	CA	Mon, Nov 10, 2003	23.26	23.30	23.02	23.11
4139	NASDAQ	CA	Fri, Nov 7, 2003	23.64	23.75	23.22	23.30
4138	NASDAQ	CA	Thu, Nov 6, 2003	23.75	23.75	23.28	23.65
4137	NASDAQ	CA	Wed, Nov 5, 2003	23.75	23.84	23.39	23.75
4136	NASDAQ	CA	Tue, Nov 4, 2003	23.93	24.10	23.55	23.94
4135	NASDAQ	CA	Mon, Nov 3, 2003	23.48	23.99	23.34	23.93
4134	NASDAQ	CA	Fri, Oct 31, 2003	23.81	23.85	23.35	23.52
4133	NASDAQ	CA	Thu, Oct 30, 2003	24.10	24.15	23.56	23.81
4132	NASDAQ	CA	Wed, Oct 29, 2003	22.30	23.75	22.30	23.75
4131	NASDAQ	CA	Tue, Oct 28, 2003	23.00	23.31	22.84	23.30
4130	NASDAQ	CA	Mon, Oct 27, 2003	23.00	23.36	22.78	22.94
4129	NASDAQ	CA	Fri, Oct 24, 2003	22.80	23.27	22.50	23.00
4128	NASDAQ	CA	Thu, Oct 23, 2003	24.20	24.20	21.70	23.02
4127	NASDAQ	CA	Wed, Oct 22, 2003	25.22	25.36	24.92	25.15
4126	NASDAQ	CA	Tue, Oct 21, 2003	25.00	25.50	24.82	25.22
4125	NASDAQ	CA	Mon, Oct 20, 2003	24.90	25.00	24.54	24.80
4124	NASDAQ	CA	Fri, Oct 17, 2003	25.13	25.13	24.66	24.81
4123	NASDAQ	CA	Thu, Oct 16, 2003	24.56	25.14	24.44	25.12
4122	NASDAQ	CA	Wed, Oct 15, 2003	24.80	24.88	24.36	24.56
4121	NASDAQ	CA	Tue, Oct 14, 2003	24.75	24.84	24.41	24.55
4120	NASDAQ	CA	Mon, Oct 13, 2003	24.07	25.00	24.07	24.67
4119	NASDAQ	CA	Fri, Oct 10, 2003	25.00	25.46	22.99	23.50
4118	NASDAQ	CA	Thu, Oct 9, 2003	26.60	28.50	25.68	25.95
4117	NASDAQ	CA	Wed, Oct 8, 2003	27.97	29.29	27.97	28.96
4116	NASDAQ	CA	Tue, Oct 7, 2003	27.00	27.97	26.95	27.97
4115	NASDAQ	CA	Mon, Oct 6, 2003	26.95	27.41	26.90	27.36
4114	NASDAQ	CA	Fri, Oct 3, 2003	26.95	27.33	26.95	26.96
4113	NASDAQ	CA	Thu, Oct 2, 2003	26.40	26.84	26.21	26.71
4112	NASDAQ	CA	Wed, Oct 1, 2003	26.20	26.54	26.16	26.40
4111	NASDAQ	CA	Tue, Sep 30, 2003	26.05	26.33	25.94	26.11
4110	NASDAQ	CA	Mon, Sep 29, 2003	26.00	26.62	26.00	26.29
4109	NASDAQ	CA	Fri, Sep 26, 2003	26.15	26.21	25.75	25.80
4108	NASDAQ	CA	Thu, Sep 25, 2003	26.62	26.80	26.24	26.25
4107	NASDAQ	CA	Wed, Sep 24, 2003	27.40	27.48	26.29	26.33
4106	NASDAQ	CA	Tue, Sep 23, 2003	26.83	27.50	26.83	27.44
4105	NASDAQ	CA	Mon, Sep 22, 2003	27.05	27.29	26.64	27.00
4104	NASDAQ	CA	Fri, Sep 19, 2003	27.23	27.58	27.10	27.29
4103	NASDAQ	CA	Thu, Sep 18, 2003	26.80	27.33	26.65	27.23
4102	NASDAQ	CA	Wed, Sep 17, 2003	26.90	27.23	26.78	26.80
4101	NASDAQ	CA	Tue, Sep 16, 2003	26.38	27.18	26.33	27.08
4100	NASDAQ	CA	Mon, Sep 15, 2003	26.23	26.56	26.18	26.23
4099	NASDAQ	CA	Fri, Sep 12, 2003	26.15	26.17	25.70	25.95
4098	NASDAQ	CA	Thu, Sep 11, 2003	26.50	26.60	26.17	26.38
4097	NASDAQ	CA	Wed, Sep 10, 2003	27.27	27.27	26.32	26.43
4096	NASDAQ	CA	Tue, Sep 9, 2003	27.42	27.43	27.05	27.27
4095	NASDAQ	CA	Mon, Sep 8, 2003	26.95	27.47	26.86	27.47
4094	NASDAQ	CA	Fri, Sep 5, 2003	26.70	26.83	26.36	26.83
4093	NASDAQ	CA	Thu, Sep 4, 2003	27.00	27.01	26.34	26.84
4092	NASDAQ	CA	Wed, Sep 3, 2003	26.85	27.23	26.80	27.00
4091	NASDAQ	CA	Tue, Sep 2, 2003	25.80	26.47	25.46	26.47
4090	NASDAQ	CA	Fri, Aug 29, 2003	24.90	25.70	24.86	25.63
4089	NASDAQ	CA	Thu, Aug 28, 2003	24.96	25.06	24.60	25.06
4088	NASDAQ	CA	Wed, Aug 27, 2003	24.75	25.04	24.65	24.99
4087	NASDAQ	CA	Tue, Aug 26, 2003	25.00	25.02	24.15	24.82
4086	NASDAQ	CA	Mon, Aug 25, 2003	24.82	24.95	24.55	24.78
4085	NASDAQ	CA	Fri, Aug 22, 2003	25.43	25.53	24.91	25.00
4084	NASDAQ	CA	Thu, Aug 21, 2003	25.10	25.25	24.94	25.15
4083	NASDAQ	CA	Wed, Aug 20, 2003	24.70	25.06	24.58	25.00
4082	NASDAQ	CA	Tue, Aug 19, 2003	24.60	24.80	24.42	24.79
4081	NASDAQ	CA	Mon, Aug 18, 2003	24.32	24.62	24.15	24.60
4080	NASDAQ	CA	Fri, Aug 15, 2003	24.74	24.74	24.21	24.38
4079	NASDAQ	CA	Thu, Aug 14, 2003	24.50	24.75	24.29	24.75
4078	NASDAQ	CA	Wed, Aug 13, 2003	24.69	24.69	24.33	24.54
4077	NASDAQ	CA	Tue, Aug 12, 2003	24.50	24.69	24.35	24.67
4076	NASDAQ	CA	Mon, Aug 11, 2003	24.25	24.63	24.01	24.46
4075	NASDAQ	CA	Fri, Aug 8, 2003	24.50	24.54	23.90	24.17
4074	NASDAQ	CA	Thu, Aug 7, 2003	23.30	23.60	23.27	23.60
4073	NASDAQ	CA	Wed, Aug 6, 2003	24.07	24.20	23.60	23.71
4072	NASDAQ	CA	Tue, Aug 5, 2003	24.85	25.10	24.05	24.28
4071	NASDAQ	CA	Mon, Aug 4, 2003	25.00	25.00	24.43	24.77
4070	NASDAQ	CA	Fri, Aug 1, 2003	25.57	25.65	24.93	25.00
4069	NASDAQ	CA	Thu, Jul 31, 2003	25.74	25.85	25.41	25.45
4068	NASDAQ	CA	Wed, Jul 30, 2003	25.85	25.87	25.54	25.63
4067	NASDAQ	CA	Tue, Jul 29, 2003	25.45	25.82	25.45	25.75
4066	NASDAQ	CA	Mon, Jul 28, 2003	25.68	25.68	25.27	25.41
4065	NASDAQ	CA	Fri, Jul 25, 2003	25.30	25.49	25.03	25.45
4064	NASDAQ	CA	Thu, Jul 24, 2003	25.40	26.10	24.75	25.22
4063	NASDAQ	CA	Wed, Jul 23, 2003	22.50	22.64	22.08	22.24
4062	NASDAQ	CA	Tue, Jul 22, 2003	22.40	22.83	22.27	22.52
4061	NASDAQ	CA	Mon, Jul 21, 2003	22.70	22.80	22.16	22.25
4060	NASDAQ	CA	Fri, Jul 18, 2003	22.89	23.05	22.50	22.70
4059	NASDAQ	CA	Thu, Jul 17, 2003	24.11	24.11	22.52	22.69
4058	NASDAQ	CA	Wed, Jul 16, 2003	24.40	24.47	23.86	24.11
4057	NASDAQ	CA	Tue, Jul 15, 2003	23.95	24.49	23.93	24.33
4056	NASDAQ	CA	Mon, Jul 14, 2003	23.81	24.10	23.67	23.74
4055	NASDAQ	CA	Fri, Jul 11, 2003	23.00	23.60	23.00	23.52
4054	NASDAQ	CA	Thu, Jul 10, 2003	23.43	23.43	22.67	22.89
4053	NASDAQ	CA	Wed, Jul 9, 2003	23.50	23.60	23.12	23.43
4052	NASDAQ	CA	Tue, Jul 8, 2003	23.64	23.68	23.00	23.50
4051	NASDAQ	CA	Mon, Jul 7, 2003	22.60	23.68	22.60	23.65
4050	NASDAQ	CA	Thu, Jul 3, 2003	22.35	22.65	22.25	22.40
4049	NASDAQ	CA	Wed, Jul 2, 2003	22.05	22.85	22.04	22.69
4048	NASDAQ	CA	Tue, Jul 1, 2003	22.10	22.14	21.58	22.07
4047	NASDAQ	CA	Mon, Jun 30, 2003	22.63	22.90	22.19	22.28
4046	NASDAQ	CA	Fri, Jun 27, 2003	22.55	22.79	22.15	22.34
4045	NASDAQ	CA	Thu, Jun 26, 2003	22.33	22.62	22.23	22.51
4044	NASDAQ	CA	Wed, Jun 25, 2003	22.70	22.75	22.30	22.31
4043	NASDAQ	CA	Tue, Jun 24, 2003	22.80	23.09	22.61	22.71
4042	NASDAQ	CA	Mon, Jun 23, 2003	23.15	23.30	22.71	22.86
4041	NASDAQ	CA	Fri, Jun 20, 2003	23.45	23.49	23.02	23.14
4040	NASDAQ	CA	Thu, Jun 19, 2003	23.50	23.83	23.21	23.30
4039	NASDAQ	CA	Wed, Jun 18, 2003	22.95	23.41	22.90	23.37
4038	NASDAQ	CA	Tue, Jun 17, 2003	22.90	23.37	22.71	22.98
4037	NASDAQ	CA	Mon, Jun 16, 2003	23.15	23.22	22.78	23.09
4036	NASDAQ	CA	Fri, Jun 13, 2003	23.50	23.70	23.14	23.20
4035	NASDAQ	CA	Thu, Jun 12, 2003	23.24	23.45	22.89	23.30
4034	NASDAQ	CA	Wed, Jun 11, 2003	23.02	23.24	22.72	23.19
4033	NASDAQ	CA	Tue, Jun 10, 2003	22.85	23.19	22.80	23.05
4032	NASDAQ	CA	Mon, Jun 9, 2003	23.90	24.04	22.87	23.04
4031	NASDAQ	CA	Fri, Jun 6, 2003	24.30	24.55	23.70	24.04
4030	NASDAQ	CA	Thu, Jun 5, 2003	23.01	23.98	22.20	23.90
4029	NASDAQ	CA	Wed, Jun 4, 2003	22.00	23.12	21.97	23.01
4028	NASDAQ	CA	Tue, Jun 3, 2003	21.56	21.94	21.30	21.92
4027	NASDAQ	CA	Mon, Jun 2, 2003	21.77	22.03	21.37	21.52
4026	NASDAQ	CA	Fri, May 30, 2003	21.60	21.71	21.46	21.67
4025	NASDAQ	CA	Thu, May 29, 2003	21.42	21.72	21.10	21.45
4024	NASDAQ	CA	Wed, May 28, 2003	21.65	21.68	21.08	21.36
4023	NASDAQ	CA	Tue, May 27, 2003	21.50	21.75	20.80	21.68
4022	NASDAQ	CA	Fri, May 23, 2003	21.72	21.72	21.26	21.50
4021	NASDAQ	CA	Thu, May 22, 2003	20.85	22.01	20.85	21.81
4020	NASDAQ	CA	Wed, May 21, 2003	19.77	20.90	19.70	20.77
4019	NASDAQ	CA	Tue, May 20, 2003	19.65	19.95	19.60	19.77
4018	NASDAQ	CA	Mon, May 19, 2003	19.85	19.92	19.43	19.45
4017	NASDAQ	CA	Fri, May 16, 2003	20.16	20.17	19.64	19.98
4016	NASDAQ	CA	Thu, May 15, 2003	20.35	21.79	19.95	20.26
4015	NASDAQ	CA	Wed, May 14, 2003	17.62	18.30	17.44	18.19
4014	NASDAQ	CA	Tue, May 13, 2003	17.24	17.70	17.15	17.59
4013	NASDAQ	CA	Mon, May 12, 2003	17.00	17.40	16.82	17.30
4012	NASDAQ	CA	Fri, May 9, 2003	16.95	17.19	16.78	17.05
4011	NASDAQ	CA	Thu, May 8, 2003	16.60	17.04	16.51	16.88
4010	NASDAQ	CA	Wed, May 7, 2003	17.03	17.30	16.89	17.03
4009	NASDAQ	CA	Tue, May 6, 2003	17.11	17.18	16.83	17.03
4008	NASDAQ	CA	Mon, May 5, 2003	17.20	17.57	17.04	17.18
4007	NASDAQ	CA	Fri, May 2, 2003	16.77	17.33	16.72	17.22
4006	NASDAQ	CA	Thu, May 1, 2003	16.24	16.82	16.08	16.72
4005	NASDAQ	CA	Wed, Apr 30, 2003	15.76	16.39	15.62	16.24
4004	NASDAQ	CA	Tue, Apr 29, 2003	15.64	15.93	15.53	15.75
4003	NASDAQ	CA	Mon, Apr 28, 2003	15.20	15.79	15.20	15.69
4002	NASDAQ	CA	Fri, Apr 25, 2003	15.33	15.34	15.09	15.16
4001	NASDAQ	CA	Thu, Apr 24, 2003	15.20	15.51	15.11	15.36
4000	NASDAQ	CA	Wed, Apr 23, 2003	15.35	15.65	13.78	15.56
3999	NASDAQ	CA	Tue, Apr 22, 2003	14.71	15.56	14.62	15.55
3998	NASDAQ	CA	Mon, Apr 21, 2003	14.75	14.82	14.55	14.71
3997	NASDAQ	CA	Thu, Apr 17, 2003	14.40	14.85	14.28	14.78
3996	NASDAQ	CA	Wed, Apr 16, 2003	14.51	14.90	14.47	14.56
3995	NASDAQ	CA	Tue, Apr 15, 2003	14.03	14.48	13.88	14.35
3994	NASDAQ	CA	Mon, Apr 14, 2003	13.61	14.15	13.61	14.12
3993	NASDAQ	CA	Fri, Apr 11, 2003	13.57	14.09	13.50	13.62
3992	NASDAQ	CA	Thu, Apr 10, 2003	13.48	14.08	13.32	13.47
3991	NASDAQ	CA	Wed, Apr 9, 2003	13.68	14.05	13.45	13.50
3990	NASDAQ	CA	Tue, Apr 8, 2003	13.75	13.81	13.48	13.50
3989	NASDAQ	CA	Mon, Apr 7, 2003	14.27	14.58	13.70	13.70
3988	NASDAQ	CA	Fri, Apr 4, 2003	14.00	14.72	13.82	13.99
3987	NASDAQ	CA	Thu, Apr 3, 2003	14.79	15.02	14.62	14.72
3986	NASDAQ	CA	Wed, Apr 2, 2003	13.70	14.74	13.70	14.67
3985	NASDAQ	CA	Tue, Apr 1, 2003	13.65	13.70	13.47	13.52
3984	NASDAQ	CA	Mon, Mar 31, 2003	13.54	13.80	13.54	13.66
3983	NASDAQ	CA	Fri, Mar 28, 2003	13.93	14.16	13.71	13.83
3982	NASDAQ	CA	Thu, Mar 27, 2003	14.10	14.13	13.70	13.96
3981	NASDAQ	CA	Wed, Mar 26, 2003	14.22	14.37	14.05	14.10
3980	NASDAQ	CA	Tue, Mar 25, 2003	13.93	14.31	13.79	14.22
3979	NASDAQ	CA	Mon, Mar 24, 2003	14.62	14.62	13.85	13.85
3978	NASDAQ	CA	Fri, Mar 21, 2003	14.63	14.67	14.39	14.62
3977	NASDAQ	CA	Thu, Mar 20, 2003	14.57	14.61	14.35	14.57
3976	NASDAQ	CA	Wed, Mar 19, 2003	14.66	14.70	14.22	14.57
3975	NASDAQ	CA	Tue, Mar 18, 2003	14.87	14.87	14.52	14.72
3974	NASDAQ	CA	Mon, Mar 17, 2003	14.24	15.05	14.18	15.00
3973	NASDAQ	CA	Fri, Mar 14, 2003	14.08	14.52	14.00	14.24
3972	NASDAQ	CA	Thu, Mar 13, 2003	13.73	14.17	13.55	14.10
3971	NASDAQ	CA	Wed, Mar 12, 2003	13.30	13.56	13.30	13.48
3970	NASDAQ	CA	Tue, Mar 11, 2003	13.30	13.57	13.30	13.40
3969	NASDAQ	CA	Mon, Mar 10, 2003	13.52	13.62	13.21	13.21
3968	NASDAQ	CA	Fri, Mar 7, 2003	13.20	13.87	13.19	13.70
3967	NASDAQ	CA	Thu, Mar 6, 2003	13.83	13.84	13.49	13.50
3966	NASDAQ	CA	Wed, Mar 5, 2003	13.50	13.90	13.47	13.83
3965	NASDAQ	CA	Tue, Mar 4, 2003	13.50	13.58	13.38	13.50
3964	NASDAQ	CA	Mon, Mar 3, 2003	13.44	13.83	13.44	13.51
3963	NASDAQ	CA	Fri, Feb 28, 2003	13.40	13.40	12.96	13.35
3962	NASDAQ	CA	Thu, Feb 27, 2003	13.50	13.50	12.96	13.19
3961	NASDAQ	CA	Wed, Feb 26, 2003	13.50	13.56	13.24	13.36
3960	NASDAQ	CA	Tue, Feb 25, 2003	13.14	13.50	12.80	13.50
3959	NASDAQ	CA	Mon, Feb 24, 2003	13.92	13.97	13.13	13.13
3958	NASDAQ	CA	Fri, Feb 21, 2003	13.81	13.97	13.54	13.90
3957	NASDAQ	CA	Thu, Feb 20, 2003	13.50	13.88	13.50	13.81
3956	NASDAQ	CA	Wed, Feb 19, 2003	13.78	13.78	13.46	13.54
3955	NASDAQ	CA	Tue, Feb 18, 2003	13.02	13.83	13.01	13.83
3954	NASDAQ	CA	Fri, Feb 14, 2003	12.50	12.99	12.39	12.99
3953	NASDAQ	CA	Thu, Feb 13, 2003	12.65	12.85	12.49	12.50
3952	NASDAQ	CA	Wed, Feb 12, 2003	13.05	13.09	12.53	12.70
3951	NASDAQ	CA	Tue, Feb 11, 2003	13.28	13.46	12.95	13.02
3950	NASDAQ	CA	Mon, Feb 10, 2003	13.13	13.30	12.87	13.25
3949	NASDAQ	CA	Fri, Feb 7, 2003	13.20	13.33	12.88	13.13
3948	NASDAQ	CA	Thu, Feb 6, 2003	13.22	13.22	12.74	13.00
3947	NASDAQ	CA	Wed, Feb 5, 2003	13.55	13.86	13.10	13.22
3946	NASDAQ	CA	Tue, Feb 4, 2003	13.77	13.77	13.32	13.45
3945	NASDAQ	CA	Mon, Feb 3, 2003	13.37	13.95	13.34	13.76
3944	NASDAQ	CA	Fri, Jan 31, 2003	13.51	13.52	13.10	13.37
3943	NASDAQ	CA	Thu, Jan 30, 2003	14.25	14.26	13.50	13.50
3942	NASDAQ	CA	Wed, Jan 29, 2003	14.00	14.22	13.65	14.16
3941	NASDAQ	CA	Tue, Jan 28, 2003	13.98	14.20	13.75	14.03
3940	NASDAQ	CA	Mon, Jan 27, 2003	14.47	14.79	13.75	13.86
3939	NASDAQ	CA	Fri, Jan 24, 2003	14.94	14.94	14.30	14.53
3938	NASDAQ	CA	Thu, Jan 23, 2003	14.00	14.96	13.90	14.90
3937	NASDAQ	CA	Wed, Jan 22, 2003	14.72	15.11	13.40	13.40
3936	NASDAQ	CA	Tue, Jan 21, 2003	14.98	15.05	14.51	14.95
3935	NASDAQ	CA	Fri, Jan 17, 2003	14.98	15.04	14.68	14.98
3934	NASDAQ	CA	Thu, Jan 16, 2003	15.33	15.35	14.86	15.10
3933	NASDAQ	CA	Wed, Jan 15, 2003	15.57	15.62	15.35	15.42
3932	NASDAQ	CA	Tue, Jan 14, 2003	15.46	16.00	15.36	15.87
3931	NASDAQ	CA	Mon, Jan 13, 2003	15.65	15.80	15.30	15.36
3930	NASDAQ	CA	Fri, Jan 10, 2003	15.15	15.58	14.90	15.45
3929	NASDAQ	CA	Thu, Jan 9, 2003	15.35	15.44	14.96	15.22
3928	NASDAQ	CA	Wed, Jan 8, 2003	15.00	15.15	14.87	14.88
3927	NASDAQ	CA	Tue, Jan 7, 2003	14.49	15.37	14.45	15.07
3926	NASDAQ	CA	Mon, Jan 6, 2003	13.88	14.45	13.84	14.39
3925	NASDAQ	CA	Fri, Jan 3, 2003	14.00	14.05	13.80	14.00
3924	NASDAQ	CA	Thu, Jan 2, 2003	13.50	14.01	13.17	14.00
3923	NASDAQ	CA	Tue, Dec 31, 2002	13.30	13.63	13.25	13.50
3922	NASDAQ	CA	Mon, Dec 30, 2002	13.20	13.45	13.06	13.39
3921	NASDAQ	CA	Fri, Dec 27, 2002	13.34	13.65	13.15	13.18
3920	NASDAQ	CA	Thu, Dec 26, 2002	13.43	13.79	13.42	13.61
3919	NASDAQ	CA	Tue, Dec 24, 2002	13.35	13.69	13.28	13.31
3918	NASDAQ	CA	Mon, Dec 23, 2002	12.90	13.52	12.90	13.47
3917	NASDAQ	CA	Fri, Dec 20, 2002	13.20	13.39	13.01	13.10
3916	NASDAQ	CA	Thu, Dec 19, 2002	13.36	13.59	12.81	13.12
3915	NASDAQ	CA	Wed, Dec 18, 2002	13.75	13.75	13.12	13.30
3914	NASDAQ	CA	Tue, Dec 17, 2002	13.71	13.90	13.42	13.60
3913	NASDAQ	CA	Mon, Dec 16, 2002	13.44	13.81	13.11	13.81
3912	NASDAQ	CA	Fri, Dec 13, 2002	13.90	13.90	13.02	13.18
3911	NASDAQ	CA	Thu, Dec 12, 2002	13.68	13.98	13.57	13.91
3910	NASDAQ	CA	Wed, Dec 11, 2002	13.41	13.80	13.24	13.68
3909	NASDAQ	CA	Tue, Dec 10, 2002	13.00	13.60	12.91	13.41
3908	NASDAQ	CA	Mon, Dec 9, 2002	13.45	13.46	12.20	12.76
3907	NASDAQ	CA	Fri, Dec 6, 2002	14.13	14.30	13.56	13.66
3906	NASDAQ	CA	Thu, Dec 5, 2002	14.10	14.85	14.10	14.52
3905	NASDAQ	CA	Wed, Dec 4, 2002	15.45	15.70	15.10	15.25
3904	NASDAQ	CA	Tue, Dec 3, 2002	16.05	16.35	15.62	15.71
3903	NASDAQ	CA	Mon, Dec 2, 2002	15.48	16.86	15.40	16.05
3902	NASDAQ	CA	Fri, Nov 29, 2002	15.25	15.47	15.02	15.11
3901	NASDAQ	CA	Wed, Nov 27, 2002	14.98	15.25	14.79	15.25
3900	NASDAQ	CA	Tue, Nov 26, 2002	14.60	15.08	14.51	14.72
3899	NASDAQ	CA	Mon, Nov 25, 2002	14.83	15.00	13.10	14.98
3898	NASDAQ	CA	Fri, Nov 22, 2002	15.12	15.12	14.63	14.82
3897	NASDAQ	CA	Thu, Nov 21, 2002	15.15	15.50	14.64	15.12
3896	NASDAQ	CA	Wed, Nov 20, 2002	14.80	15.30	14.65	15.15
3895	NASDAQ	CA	Tue, Nov 19, 2002	15.02	15.26	14.72	14.79
3894	NASDAQ	CA	Mon, Nov 18, 2002	15.40	15.98	15.32	15.35
3893	NASDAQ	CA	Fri, Nov 15, 2002	15.03	15.45	14.96	15.12
3892	NASDAQ	CA	Thu, Nov 14, 2002	14.60	15.49	14.60	15.48
3891	NASDAQ	CA	Wed, Nov 13, 2002	14.22	14.87	14.00	14.50
3890	NASDAQ	CA	Tue, Nov 12, 2002	14.10	14.42	13.91	14.29
3889	NASDAQ	CA	Mon, Nov 11, 2002	14.75	14.76	13.85	13.90
3888	NASDAQ	CA	Fri, Nov 8, 2002	15.25	15.55	14.60	15.01
3887	NASDAQ	CA	Thu, Nov 7, 2002	15.82	15.95	15.56	15.73
3886	NASDAQ	CA	Wed, Nov 6, 2002	15.10	16.11	14.96	16.10
3885	NASDAQ	CA	Tue, Nov 5, 2002	15.33	15.50	14.88	15.10
3884	NASDAQ	CA	Mon, Nov 4, 2002	15.16	15.76	14.77	15.32
3883	NASDAQ	CA	Fri, Nov 1, 2002	14.75	15.20	14.37	15.08
3882	NASDAQ	CA	Thu, Oct 31, 2002	14.98	15.30	14.69	14.86
3881	NASDAQ	CA	Wed, Oct 30, 2002	14.58	15.22	14.40	14.94
3880	NASDAQ	CA	Tue, Oct 29, 2002	14.72	14.81	13.97	14.48
3879	NASDAQ	CA	Mon, Oct 28, 2002	15.05	15.32	14.68	14.73
3878	NASDAQ	CA	Fri, Oct 25, 2002	14.30	14.89	14.18	14.87
3877	NASDAQ	CA	Thu, Oct 24, 2002	14.75	14.85	14.15	14.30
3876	NASDAQ	CA	Wed, Oct 23, 2002	13.10	14.85	13.05	14.75
3875	NASDAQ	CA	Tue, Oct 22, 2002	12.89	12.90	11.75	12.10
3874	NASDAQ	CA	Mon, Oct 21, 2002	12.28	12.89	11.95	12.89
3873	NASDAQ	CA	Fri, Oct 18, 2002	12.01	12.57	11.51	12.40
3872	NASDAQ	CA	Thu, Oct 17, 2002	12.10	12.15	11.50	12.05
3871	NASDAQ	CA	Wed, Oct 16, 2002	11.05	11.71	10.90	11.11
3870	NASDAQ	CA	Tue, Oct 15, 2002	11.90	12.05	11.45	11.75
3869	NASDAQ	CA	Mon, Oct 14, 2002	10.62	11.50	10.50	10.99
3868	NASDAQ	CA	Fri, Oct 11, 2002	10.16	11.58	9.94	10.61
3867	NASDAQ	CA	Thu, Oct 10, 2002	9.15	10.00	9.00	9.67
3866	NASDAQ	CA	Wed, Oct 9, 2002	8.90	9.41	8.83	9.15
3865	NASDAQ	CA	Tue, Oct 8, 2002	9.10	9.25	8.65	9.11
3864	NASDAQ	CA	Mon, Oct 7, 2002	9.20	9.54	8.89	9.03
3863	NASDAQ	CA	Fri, Oct 4, 2002	9.95	10.12	9.15	9.20
3862	NASDAQ	CA	Thu, Oct 3, 2002	9.91	10.01	9.56	9.85
3861	NASDAQ	CA	Wed, Oct 2, 2002	9.78	10.50	9.70	9.90
3860	NASDAQ	CA	Tue, Oct 1, 2002	9.60	10.17	9.28	9.80
3859	NASDAQ	CA	Mon, Sep 30, 2002	9.70	9.90	8.96	9.60
3858	NASDAQ	CA	Fri, Sep 27, 2002	10.19	10.19	9.61	9.70
3857	NASDAQ	CA	Thu, Sep 26, 2002	10.50	10.51	9.77	10.19
3856	NASDAQ	CA	Wed, Sep 25, 2002	9.88	10.50	9.80	10.50
3855	NASDAQ	CA	Tue, Sep 24, 2002	9.20	10.20	8.92	9.76
3854	NASDAQ	CA	Mon, Sep 23, 2002	9.45	9.50	8.83	9.31
3853	NASDAQ	CA	Fri, Sep 20, 2002	9.50	9.98	9.50	9.84
3852	NASDAQ	CA	Thu, Sep 19, 2002	10.00	10.12	9.35	9.47
3851	NASDAQ	CA	Wed, Sep 18, 2002	10.20	10.63	10.02	10.44
3850	NASDAQ	CA	Tue, Sep 17, 2002	11.45	11.47	10.46	10.51
3849	NASDAQ	CA	Mon, Sep 16, 2002	11.00	11.09	10.52	11.07
3848	NASDAQ	CA	Fri, Sep 13, 2002	11.40	11.40	10.85	11.09
3847	NASDAQ	CA	Thu, Sep 12, 2002	11.50	11.54	11.17	11.45
3846	NASDAQ	CA	Wed, Sep 11, 2002	12.35	12.37	11.71	11.84
3845	NASDAQ	CA	Tue, Sep 10, 2002	11.34	12.08	11.16	12.06
3844	NASDAQ	CA	Mon, Sep 9, 2002	11.11	11.57	10.95	11.34
3843	NASDAQ	CA	Fri, Sep 6, 2002	10.87	11.23	10.85	11.11
3842	NASDAQ	CA	Thu, Sep 5, 2002	10.71	10.78	10.36	10.55
3841	NASDAQ	CA	Wed, Sep 4, 2002	10.45	10.99	10.25	10.99
3840	NASDAQ	CA	Tue, Sep 3, 2002	11.10	11.25	10.25	10.42
3839	NASDAQ	CA	Fri, Aug 30, 2002	11.37	11.38	10.95	11.20
3838	NASDAQ	CA	Thu, Aug 29, 2002	10.94	11.50	10.69	11.35
3837	NASDAQ	CA	Wed, Aug 28, 2002	11.50	11.51	10.81	11.04
3836	NASDAQ	CA	Tue, Aug 27, 2002	11.90	12.21	11.50	11.71
3835	NASDAQ	CA	Mon, Aug 26, 2002	12.14	12.36	11.31	11.86
3834	NASDAQ	CA	Fri, Aug 23, 2002	12.49	12.50	12.05	12.05
3833	NASDAQ	CA	Thu, Aug 22, 2002	11.45	12.98	11.45	12.61
3832	NASDAQ	CA	Wed, Aug 21, 2002	11.05	12.00	10.85	11.33
3831	NASDAQ	CA	Tue, Aug 20, 2002	11.06	11.06	10.43	10.77
3830	NASDAQ	CA	Mon, Aug 19, 2002	10.45	11.13	10.32	11.11
3829	NASDAQ	CA	Fri, Aug 16, 2002	10.25	10.58	10.00	10.33
3828	NASDAQ	CA	Thu, Aug 15, 2002	9.63	10.45	9.55	10.31
3827	NASDAQ	CA	Wed, Aug 14, 2002	9.10	9.84	9.00	9.75
3826	NASDAQ	CA	Tue, Aug 13, 2002	9.18	9.50	9.04	9.11
3825	NASDAQ	CA	Mon, Aug 12, 2002	9.26	9.35	9.02	9.13
3824	NASDAQ	CA	Fri, Aug 9, 2002	8.95	9.78	8.79	9.25
3823	NASDAQ	CA	Thu, Aug 8, 2002	8.97	9.23	8.49	9.20
3822	NASDAQ	CA	Wed, Aug 7, 2002	9.10	9.20	8.55	8.80
3821	NASDAQ	CA	Tue, Aug 6, 2002	8.50	9.15	8.48	9.00
3820	NASDAQ	CA	Mon, Aug 5, 2002	8.90	9.20	8.23	8.40
3819	NASDAQ	CA	Fri, Aug 2, 2002	9.01	9.10	8.82	9.00
3818	NASDAQ	CA	Thu, Aug 1, 2002	9.34	9.46	8.95	9.06
3817	NASDAQ	CA	Wed, Jul 31, 2002	9.76	9.76	9.25	9.34
3816	NASDAQ	CA	Tue, Jul 30, 2002	8.60	10.19	8.42	9.75
3815	NASDAQ	CA	Mon, Jul 29, 2002	8.50	9.04	8.21	8.70
3814	NASDAQ	CA	Fri, Jul 26, 2002	7.73	8.18	7.71	8.10
3813	NASDAQ	CA	Thu, Jul 25, 2002	8.50	8.59	7.47	7.61
3812	NASDAQ	CA	Wed, Jul 24, 2002	8.05	8.57	7.75	8.49
3811	NASDAQ	CA	Tue, Jul 23, 2002	10.09	10.18	8.00	8.08
3810	NASDAQ	CA	Mon, Jul 22, 2002	10.20	10.67	9.95	10.21
3809	NASDAQ	CA	Fri, Jul 19, 2002	12.00	12.01	10.10	10.25
3808	NASDAQ	CA	Thu, Jul 18, 2002	13.05	13.07	11.80	12.09
3807	NASDAQ	CA	Wed, Jul 17, 2002	14.05	14.15	12.90	13.05
3806	NASDAQ	CA	Tue, Jul 16, 2002	12.95	13.58	12.95	13.32
3805	NASDAQ	CA	Mon, Jul 15, 2002	12.95	13.55	12.65	13.13
3804	NASDAQ	CA	Fri, Jul 12, 2002	13.59	14.10	13.46	13.56
3803	NASDAQ	CA	Thu, Jul 11, 2002	13.80	13.80	12.80	13.49
3802	NASDAQ	CA	Wed, Jul 10, 2002	14.80	14.88	13.77	13.80
3801	NASDAQ	CA	Tue, Jul 9, 2002	15.26	15.90	14.61	14.68
3800	NASDAQ	CA	Mon, Jul 8, 2002	15.47	15.69	15.19	15.29
3799	NASDAQ	CA	Fri, Jul 5, 2002	15.10	15.58	14.91	15.39
3798	NASDAQ	CA	Wed, Jul 3, 2002	14.25	15.04	13.80	14.90
3797	NASDAQ	CA	Tue, Jul 2, 2002	15.03	15.14	13.69	14.31
3796	NASDAQ	CA	Mon, Jul 1, 2002	15.96	16.22	15.20	15.27
3795	NASDAQ	CA	Fri, Jun 28, 2002	16.36	16.43	15.89	15.89
3794	NASDAQ	CA	Thu, Jun 27, 2002	16.10	16.49	15.67	16.25
3793	NASDAQ	CA	Wed, Jun 26, 2002	15.30	16.12	14.83	16.00
3792	NASDAQ	CA	Tue, Jun 25, 2002	16.00	16.32	15.75	15.82
3791	NASDAQ	CA	Mon, Jun 24, 2002	15.50	16.35	15.27	16.00
3790	NASDAQ	CA	Fri, Jun 21, 2002	16.00	16.59	14.98	15.62
3789	NASDAQ	CA	Thu, Jun 20, 2002	17.15	17.40	15.70	16.13
3788	NASDAQ	CA	Wed, Jun 19, 2002	17.51	17.81	17.32	17.32
3787	NASDAQ	CA	Tue, Jun 18, 2002	17.65	17.81	17.50	17.57
3786	NASDAQ	CA	Mon, Jun 17, 2002	17.30	17.94	17.20	17.75
3785	NASDAQ	CA	Fri, Jun 14, 2002	16.60	17.25	16.25	17.08
3784	NASDAQ	CA	Thu, Jun 13, 2002	17.25	17.45	16.80	16.81
3783	NASDAQ	CA	Wed, Jun 12, 2002	16.84	17.45	16.31	17.45
3782	NASDAQ	CA	Tue, Jun 11, 2002	17.80	17.82	16.78	17.00
3781	NASDAQ	CA	Mon, Jun 10, 2002	17.01	17.75	16.80	17.55
3780	NASDAQ	CA	Fri, Jun 7, 2002	16.35	17.30	16.33	17.11
3779	NASDAQ	CA	Thu, Jun 6, 2002	17.05	17.09	16.83	16.99
3778	NASDAQ	CA	Wed, Jun 5, 2002	17.05	17.19	16.58	16.88
3777	NASDAQ	CA	Tue, Jun 4, 2002	16.60	17.18	16.53	16.88
3776	NASDAQ	CA	Mon, Jun 3, 2002	17.26	17.26	16.53	16.72
3775	NASDAQ	CA	Fri, May 31, 2002	17.31	17.59	17.10	17.36
3774	NASDAQ	CA	Thu, May 30, 2002	17.10	17.45	17.02	17.31
3773	NASDAQ	CA	Wed, May 29, 2002	17.58	17.79	17.15	17.21
3772	NASDAQ	CA	Tue, May 28, 2002	17.65	17.89	17.00	17.53
3771	NASDAQ	CA	Fri, May 24, 2002	17.75	18.07	17.53	17.55
3770	NASDAQ	CA	Thu, May 23, 2002	17.20	18.21	17.10	18.11
3769	NASDAQ	CA	Wed, May 22, 2002	16.90	17.46	16.90	17.16
3768	NASDAQ	CA	Tue, May 21, 2002	17.50	17.75	17.25	17.36
3767	NASDAQ	CA	Mon, May 20, 2002	17.37	17.37	16.52	17.20
3766	NASDAQ	CA	Fri, May 17, 2002	17.30	17.59	17.30	17.56
3765	NASDAQ	CA	Thu, May 16, 2002	17.75	17.75	17.04	17.26
3764	NASDAQ	CA	Wed, May 15, 2002	18.03	18.75	17.20	17.75
3763	NASDAQ	CA	Tue, May 14, 2002	18.30	19.10	18.26	19.10
3762	NASDAQ	CA	Mon, May 13, 2002	17.41	18.20	17.37	17.91
3761	NASDAQ	CA	Fri, May 10, 2002	17.40	17.69	17.05	17.40
3760	NASDAQ	CA	Thu, May 9, 2002	18.59	18.60	17.20	17.24
3759	NASDAQ	CA	Wed, May 8, 2002	18.00	18.74	17.83	18.66
3758	NASDAQ	CA	Tue, May 7, 2002	17.53	17.70	16.90	17.38
3757	NASDAQ	CA	Mon, May 6, 2002	17.90	18.20	17.35	17.40
3756	NASDAQ	CA	Fri, May 3, 2002	18.10	18.31	17.46	18.01
3755	NASDAQ	CA	Thu, May 2, 2002	18.46	18.80	17.71	17.85
3754	NASDAQ	CA	Wed, May 1, 2002	18.45	18.63	17.31	18.46
3753	NASDAQ	CA	Tue, Apr 30, 2002	17.60	18.94	17.60	18.60
3752	NASDAQ	CA	Mon, Apr 29, 2002	17.80	18.33	17.46	17.70
3751	NASDAQ	CA	Fri, Apr 26, 2002	19.00	19.00	17.97	18.00
3750	NASDAQ	CA	Thu, Apr 25, 2002	18.45	18.92	17.90	18.63
3749	NASDAQ	CA	Wed, Apr 24, 2002	19.03	19.25	18.38	18.44
3748	NASDAQ	CA	Tue, Apr 23, 2002	19.35	19.58	18.95	19.03
3747	NASDAQ	CA	Mon, Apr 22, 2002	18.55	19.70	18.50	19.35
3746	NASDAQ	CA	Fri, Apr 19, 2002	18.50	19.16	18.49	19.11
3745	NASDAQ	CA	Thu, Apr 18, 2002	19.00	19.30	18.24	18.49
3744	NASDAQ	CA	Wed, Apr 17, 2002	19.75	19.75	18.49	18.49
3743	NASDAQ	CA	Tue, Apr 16, 2002	19.59	20.20	19.59	19.80
3742	NASDAQ	CA	Mon, Apr 15, 2002	20.25	20.84	19.53	19.59
3741	NASDAQ	CA	Fri, Apr 12, 2002	21.05	21.40	20.56	21.18
3740	NASDAQ	CA	Thu, Apr 11, 2002	21.70	21.71	20.90	21.05
3739	NASDAQ	CA	Wed, Apr 10, 2002	20.45	22.00	20.45	21.80
3738	NASDAQ	CA	Tue, Apr 9, 2002	20.80	21.15	20.09	20.17
3737	NASDAQ	CA	Mon, Apr 8, 2002	19.90	20.87	19.62	20.73
3736	NASDAQ	CA	Fri, Apr 5, 2002	19.75	20.18	19.65	19.90
3735	NASDAQ	CA	Thu, Apr 4, 2002	20.16	20.16	19.35	19.69
3734	NASDAQ	CA	Wed, Apr 3, 2002	20.73	20.74	19.83	20.16
3733	NASDAQ	CA	Tue, Apr 2, 2002	20.50	21.10	20.30	20.70
3732	NASDAQ	CA	Mon, Apr 1, 2002	20.85	21.38	20.65	21.30
3731	NASDAQ	CA	Thu, Mar 28, 2002	21.00	22.05	20.90	21.89
3730	NASDAQ	CA	Wed, Mar 27, 2002	20.10	21.00	20.07	20.76
3729	NASDAQ	CA	Tue, Mar 26, 2002	20.05	20.85	20.02	20.10
3728	NASDAQ	CA	Mon, Mar 25, 2002	20.25	20.62	20.14	20.14
3727	NASDAQ	CA	Fri, Mar 22, 2002	20.65	20.97	20.25	20.49
3726	NASDAQ	CA	Thu, Mar 21, 2002	20.24	21.10	19.78	20.63
3725	NASDAQ	CA	Wed, Mar 20, 2002	21.00	22.09	20.10	20.18
3724	NASDAQ	CA	Tue, Mar 19, 2002	19.69	21.75	19.48	21.52
3723	NASDAQ	CA	Mon, Mar 18, 2002	18.55	19.70	18.55	19.68
3722	NASDAQ	CA	Fri, Mar 15, 2002	18.20	18.60	18.17	18.50
3721	NASDAQ	CA	Thu, Mar 14, 2002	18.75	18.85	18.11	18.11
3720	NASDAQ	CA	Wed, Mar 13, 2002	18.35	19.00	17.79	18.30
3719	NASDAQ	CA	Tue, Mar 12, 2002	19.05	19.83	18.80	19.53
3718	NASDAQ	CA	Mon, Mar 11, 2002	19.20	20.10	18.55	19.61
3717	NASDAQ	CA	Fri, Mar 8, 2002	18.77	18.90	18.02	18.65
3716	NASDAQ	CA	Thu, Mar 7, 2002	18.65	18.95	17.90	18.30
3715	NASDAQ	CA	Wed, Mar 6, 2002	17.11	18.92	17.00	18.40
3714	NASDAQ	CA	Tue, Mar 5, 2002	17.08	17.45	16.65	16.99
3713	NASDAQ	CA	Mon, Mar 4, 2002	16.90	17.15	16.05	16.95
3712	NASDAQ	CA	Fri, Mar 1, 2002	16.30	17.10	16.20	16.90
3711	NASDAQ	CA	Thu, Feb 28, 2002	17.33	17.50	15.90	16.28
3710	NASDAQ	CA	Wed, Feb 27, 2002	17.98	18.30	16.98	17.10
3709	NASDAQ	CA	Tue, Feb 26, 2002	15.99	18.00	15.90	17.61
3708	NASDAQ	CA	Mon, Feb 25, 2002	16.00	16.99	14.30	15.98
3707	NASDAQ	CA	Fri, Feb 22, 2002	17.80	18.06	14.75	15.99
3706	NASDAQ	CA	Thu, Feb 21, 2002	20.74	20.90	18.69	18.90
3705	NASDAQ	CA	Wed, Feb 20, 2002	20.08	22.10	19.47	20.91
3704	NASDAQ	CA	Tue, Feb 19, 2002	27.11	27.86	25.25	25.31
3703	NASDAQ	CA	Fri, Feb 15, 2002	28.50	28.78	26.38	27.06
3702	NASDAQ	CA	Thu, Feb 14, 2002	28.90	29.60	28.31	28.61
3701	NASDAQ	CA	Wed, Feb 13, 2002	28.95	29.20	28.00	28.72
3700	NASDAQ	CA	Tue, Feb 12, 2002	27.88	29.00	27.75	28.42
3699	NASDAQ	CA	Mon, Feb 11, 2002	28.00	28.35	27.00	27.88
3698	NASDAQ	CA	Fri, Feb 8, 2002	27.69	27.75	26.00	27.75
3697	NASDAQ	CA	Thu, Feb 7, 2002	28.40	28.90	27.55	27.69
3696	NASDAQ	CA	Wed, Feb 6, 2002	30.18	30.19	24.96	27.12
3695	NASDAQ	CA	Tue, Feb 5, 2002	31.90	33.15	31.10	31.37
3694	NASDAQ	CA	Mon, Feb 4, 2002	34.02	34.03	32.00	32.52
3693	NASDAQ	CA	Fri, Feb 1, 2002	34.46	34.60	33.45	34.28
3692	NASDAQ	CA	Thu, Jan 31, 2002	34.20	34.65	33.20	34.46
3691	NASDAQ	CA	Wed, Jan 30, 2002	34.75	34.76	30.75	33.30
3690	NASDAQ	CA	Tue, Jan 29, 2002	38.30	38.33	34.86	34.87
3689	NASDAQ	CA	Mon, Jan 28, 2002	37.50	38.50	37.45	37.89
3688	NASDAQ	CA	Fri, Jan 25, 2002	37.90	38.14	37.20	37.33
3687	NASDAQ	CA	Thu, Jan 24, 2002	38.10	38.74	37.56	38.34
3686	NASDAQ	CA	Wed, Jan 23, 2002	35.50	38.10	34.75	37.98
3685	NASDAQ	CA	Tue, Jan 22, 2002	36.25	36.35	34.52	34.90
3684	NASDAQ	CA	Fri, Jan 18, 2002	36.10	36.40	35.40	35.98
3683	NASDAQ	CA	Thu, Jan 17, 2002	36.82	37.25	36.10	36.95
3682	NASDAQ	CA	Wed, Jan 16, 2002	36.91	37.49	36.37	36.58
3681	NASDAQ	CA	Tue, Jan 15, 2002	36.35	37.02	36.01	36.90
3680	NASDAQ	CA	Mon, Jan 14, 2002	36.79	36.99	36.25	36.49
3679	NASDAQ	CA	Fri, Jan 11, 2002	37.02	37.25	36.61	36.79
3678	NASDAQ	CA	Thu, Jan 10, 2002	37.65	37.84	36.99	36.99
3677	NASDAQ	CA	Wed, Jan 9, 2002	37.30	38.40	37.26	37.52
3676	NASDAQ	CA	Tue, Jan 8, 2002	36.47	37.20	36.35	36.70
3675	NASDAQ	CA	Mon, Jan 7, 2002	35.80	36.29	35.53	35.77
3674	NASDAQ	CA	Fri, Jan 4, 2002	36.50	36.95	35.60	35.87
3673	NASDAQ	CA	Thu, Jan 3, 2002	33.61	35.44	33.61	35.22
3672	NASDAQ	CA	Wed, Jan 2, 2002	34.02	34.54	33.28	33.60
3671	NASDAQ	CA	Mon, Dec 31, 2001	34.60	34.92	34.27	34.49
3670	NASDAQ	CA	Fri, Dec 28, 2001	34.10	34.80	33.91	34.67
3669	NASDAQ	CA	Thu, Dec 27, 2001	34.00	34.45	33.35	33.58
3668	NASDAQ	CA	Wed, Dec 26, 2001	33.80	34.65	33.65	33.97
3667	NASDAQ	CA	Mon, Dec 24, 2001	34.15	34.28	33.55	33.76
3666	NASDAQ	CA	Fri, Dec 21, 2001	34.60	35.00	33.70	33.70
3665	NASDAQ	CA	Thu, Dec 20, 2001	35.48	35.70	34.25	34.60
3664	NASDAQ	CA	Wed, Dec 19, 2001	36.10	36.11	35.35	35.44
3663	NASDAQ	CA	Tue, Dec 18, 2001	36.70	36.97	35.90	36.56
3662	NASDAQ	CA	Mon, Dec 17, 2001	35.25	36.45	35.12	36.15
3661	NASDAQ	CA	Fri, Dec 14, 2001	34.55	35.78	34.55	35.36
3660	NASDAQ	CA	Thu, Dec 13, 2001	35.29	35.40	34.76	35.09
3659	NASDAQ	CA	Wed, Dec 12, 2001	34.70	35.88	34.67	35.79
3658	NASDAQ	CA	Tue, Dec 11, 2001	33.80	35.40	33.75	34.70
3657	NASDAQ	CA	Mon, Dec 10, 2001	34.05	34.84	33.55	33.65
3656	NASDAQ	CA	Fri, Dec 7, 2001	34.05	34.40	33.78	34.14
3655	NASDAQ	CA	Thu, Dec 6, 2001	34.36	35.31	34.24	34.78
3654	NASDAQ	CA	Wed, Dec 5, 2001	33.50	34.70	33.47	34.35
3653	NASDAQ	CA	Tue, Dec 4, 2001	32.55	33.35	32.40	33.19
3652	NASDAQ	CA	Mon, Dec 3, 2001	33.15	33.25	32.16	33.00
3651	NASDAQ	CA	Fri, Nov 30, 2001	33.70	34.58	33.07	33.27
3650	NASDAQ	CA	Thu, Nov 29, 2001	31.50	33.90	31.50	33.74
3649	NASDAQ	CA	Wed, Nov 28, 2001	31.25	32.65	30.91	31.53
3648	NASDAQ	CA	Tue, Nov 27, 2001	31.10	32.33	30.62	31.77
3647	NASDAQ	CA	Mon, Nov 26, 2001	30.48	31.10	30.36	31.00
3646	NASDAQ	CA	Fri, Nov 23, 2001	30.02	30.49	30.00	30.48
3645	NASDAQ	CA	Wed, Nov 21, 2001	30.12	30.19	29.81	30.12
3644	NASDAQ	CA	Tue, Nov 20, 2001	30.70	30.80	30.20	30.25
3643	NASDAQ	CA	Mon, Nov 19, 2001	30.30	30.53	30.24	30.50
3642	NASDAQ	CA	Fri, Nov 16, 2001	30.75	30.75	29.81	30.15
3641	NASDAQ	CA	Thu, Nov 15, 2001	29.00	29.75	28.92	29.70
3640	NASDAQ	CA	Wed, Nov 14, 2001	28.95	29.43	28.82	29.10
3639	NASDAQ	CA	Tue, Nov 13, 2001	28.65	28.89	28.30	28.65
3638	NASDAQ	CA	Mon, Nov 12, 2001	28.60	28.60	27.77	28.45
3637	NASDAQ	CA	Fri, Nov 9, 2001	27.85	28.56	27.85	28.23
3636	NASDAQ	CA	Thu, Nov 8, 2001	29.25	29.40	27.80	28.10
3635	NASDAQ	CA	Wed, Nov 7, 2001	30.00	30.45	28.92	28.99
3634	NASDAQ	CA	Tue, Nov 6, 2001	30.60	30.85	29.52	30.40
3633	NASDAQ	CA	Mon, Nov 5, 2001	31.70	31.75	30.17	30.96
3632	NASDAQ	CA	Fri, Nov 2, 2001	30.75	31.15	30.13	31.02
3631	NASDAQ	CA	Thu, Nov 1, 2001	31.15	32.05	30.60	32.05
3630	NASDAQ	CA	Wed, Oct 31, 2001	31.05	31.83	30.65	30.92
3629	NASDAQ	CA	Tue, Oct 30, 2001	30.75	31.25	30.01	30.84
3628	NASDAQ	CA	Mon, Oct 29, 2001	32.60	32.80	30.31	30.34
3627	NASDAQ	CA	Fri, Oct 26, 2001	32.33	33.85	32.33	33.02
3626	NASDAQ	CA	Thu, Oct 25, 2001	31.65	32.55	31.00	32.33
3625	NASDAQ	CA	Wed, Oct 24, 2001	31.00	32.33	30.69	32.18
3624	NASDAQ	CA	Tue, Oct 23, 2001	30.10	31.01	29.83	31.00
3623	NASDAQ	CA	Mon, Oct 22, 2001	29.70	30.18	29.60	30.05
3622	NASDAQ	CA	Fri, Oct 19, 2001	28.75	31.20	28.75	29.94
3621	NASDAQ	CA	Thu, Oct 18, 2001	27.55	28.38	27.25	27.92
3620	NASDAQ	CA	Wed, Oct 17, 2001	29.85	29.98	27.71	27.90
3619	NASDAQ	CA	Tue, Oct 16, 2001	29.28	29.56	28.55	28.85
3618	NASDAQ	CA	Mon, Oct 15, 2001	28.50	29.73	28.07	29.51
3617	NASDAQ	CA	Fri, Oct 12, 2001	29.25	29.81	28.00	28.96
3616	NASDAQ	CA	Thu, Oct 11, 2001	29.10	29.99	28.96	29.70
3615	NASDAQ	CA	Wed, Oct 10, 2001	27.80	29.20	27.56	29.02
3614	NASDAQ	CA	Tue, Oct 9, 2001	27.94	28.13	27.41	27.80
3613	NASDAQ	CA	Mon, Oct 8, 2001	27.53	28.53	27.10	28.19
3612	NASDAQ	CA	Fri, Oct 5, 2001	27.30	28.35	26.88	28.28
3611	NASDAQ	CA	Thu, Oct 4, 2001	26.50	27.70	25.73	27.16
3610	NASDAQ	CA	Wed, Oct 3, 2001	24.40	26.50	24.38	26.34
3609	NASDAQ	CA	Tue, Oct 2, 2001	24.90	25.58	24.37	24.82
3608	NASDAQ	CA	Mon, Oct 1, 2001	25.50	25.51	24.50	24.67
3607	NASDAQ	CA	Fri, Sep 28, 2001	25.95	26.00	24.90	25.74
3606	NASDAQ	CA	Thu, Sep 27, 2001	24.70	25.09	23.80	24.64
3605	NASDAQ	CA	Wed, Sep 26, 2001	25.00	25.01	24.00	24.18
3604	NASDAQ	CA	Tue, Sep 25, 2001	24.20	25.08	24.04	24.48
3603	NASDAQ	CA	Mon, Sep 24, 2001	23.00	23.98	22.91	23.80
3602	NASDAQ	CA	Fri, Sep 21, 2001	23.30	23.69	22.37	22.70
3601	NASDAQ	CA	Thu, Sep 20, 2001	23.50	24.19	23.07	23.30
3600	NASDAQ	CA	Wed, Sep 19, 2001	25.12	25.42	22.87	23.90
3599	NASDAQ	CA	Tue, Sep 18, 2001	25.50	25.80	25.00	25.12
3598	NASDAQ	CA	Mon, Sep 17, 2001	26.50	26.75	25.38	25.45
3597	NASDAQ	CA	Mon, Sep 10, 2001	26.30	27.60	26.20	27.60
3596	NASDAQ	CA	Fri, Sep 7, 2001	28.21	28.22	26.97	27.02
3595	NASDAQ	CA	Thu, Sep 6, 2001	28.75	29.73	28.03	28.21
3594	NASDAQ	CA	Wed, Sep 5, 2001	30.40	30.86	29.67	29.98
3593	NASDAQ	CA	Tue, Sep 4, 2001	30.95	31.85	30.13	30.28
3592	NASDAQ	CA	Fri, Aug 31, 2001	30.78	31.38	30.66	31.05
3591	NASDAQ	CA	Thu, Aug 30, 2001	32.00	32.00	30.00	30.65
3590	NASDAQ	CA	Wed, Aug 29, 2001	33.20	33.20	31.76	32.00
3589	NASDAQ	CA	Tue, Aug 28, 2001	34.00	34.00	32.55	32.71
3588	NASDAQ	CA	Mon, Aug 27, 2001	33.90	34.10	33.15	34.00
3587	NASDAQ	CA	Fri, Aug 24, 2001	32.45	33.75	32.45	33.50
3586	NASDAQ	CA	Thu, Aug 23, 2001	33.30	33.30	32.22	32.26
3585	NASDAQ	CA	Wed, Aug 22, 2001	32.48	33.00	31.49	32.95
3584	NASDAQ	CA	Tue, Aug 21, 2001	33.70	33.78	32.25	32.44
3583	NASDAQ	CA	Mon, Aug 20, 2001	33.30	33.89	32.50	33.72
3582	NASDAQ	CA	Fri, Aug 17, 2001	33.00	33.42	32.55	33.21
3581	NASDAQ	CA	Thu, Aug 16, 2001	32.90	33.56	32.70	33.53
3580	NASDAQ	CA	Wed, Aug 15, 2001	34.00	34.19	33.43	33.44
3579	NASDAQ	CA	Tue, Aug 14, 2001	34.10	34.24	33.50	33.82
3578	NASDAQ	CA	Mon, Aug 13, 2001	33.40	34.40	33.29	34.12
3577	NASDAQ	CA	Fri, Aug 10, 2001	33.75	33.95	32.15	33.83
3576	NASDAQ	CA	Thu, Aug 9, 2001	34.00	34.20	33.30	33.65
3575	NASDAQ	CA	Wed, Aug 8, 2001	34.80	35.16	33.79	33.80
3574	NASDAQ	CA	Tue, Aug 7, 2001	34.75	34.97	34.25	34.89
3573	NASDAQ	CA	Mon, Aug 6, 2001	35.80	35.81	34.75	34.98
3572	NASDAQ	CA	Fri, Aug 3, 2001	35.75	36.00	35.22	35.99
3571	NASDAQ	CA	Thu, Aug 2, 2001	36.00	36.28	35.56	36.00
3570	NASDAQ	CA	Wed, Aug 1, 2001	34.98	35.84	34.95	35.49
3569	NASDAQ	CA	Tue, Jul 31, 2001	34.75	35.09	34.16	34.48
3568	NASDAQ	CA	Mon, Jul 30, 2001	35.20	35.35	33.91	34.23
3567	NASDAQ	CA	Fri, Jul 27, 2001	35.15	35.35	34.68	34.76
3566	NASDAQ	CA	Thu, Jul 26, 2001	34.25	35.14	34.15	34.90
3565	NASDAQ	CA	Wed, Jul 25, 2001	33.25	34.35	32.63	34.14
3564	NASDAQ	CA	Tue, Jul 24, 2001	33.60	34.40	32.56	32.75
3563	NASDAQ	CA	Mon, Jul 23, 2001	33.67	33.67	32.92	33.11
3562	NASDAQ	CA	Fri, Jul 20, 2001	34.30	34.35	33.48	33.52
3561	NASDAQ	CA	Thu, Jul 19, 2001	35.00	35.09	33.80	34.30
3560	NASDAQ	CA	Wed, Jul 18, 2001	34.20	34.31	33.13	33.40
3559	NASDAQ	CA	Tue, Jul 17, 2001	34.05	35.00	33.95	34.75
3558	NASDAQ	CA	Mon, Jul 16, 2001	33.70	34.49	33.60	34.14
3557	NASDAQ	CA	Fri, Jul 13, 2001	33.00	33.75	32.20	33.75
3556	NASDAQ	CA	Thu, Jul 12, 2001	31.01	32.75	31.01	32.62
3555	NASDAQ	CA	Wed, Jul 11, 2001	30.50	31.56	30.08	30.61
3554	NASDAQ	CA	Tue, Jul 10, 2001	33.05	33.40	31.00	31.12
3553	NASDAQ	CA	Mon, Jul 9, 2001	32.07	33.40	32.07	33.05
3552	NASDAQ	CA	Fri, Jul 6, 2001	33.00	33.00	31.91	32.02
3551	NASDAQ	CA	Thu, Jul 5, 2001	34.60	34.80	33.35	33.90
3550	NASDAQ	CA	Tue, Jul 3, 2001	34.30	35.00	33.83	34.64
3549	NASDAQ	CA	Mon, Jul 2, 2001	35.25	35.50	34.26	34.62
3548	NASDAQ	CA	Fri, Jun 29, 2001	34.10	36.00	33.60	36.00
3547	NASDAQ	CA	Thu, Jun 28, 2001	33.45	34.10	32.95	33.46
3546	NASDAQ	CA	Wed, Jun 27, 2001	32.30	33.25	32.15	33.24
3545	NASDAQ	CA	Tue, Jun 26, 2001	31.50	32.95	31.35	32.66
3544	NASDAQ	CA	Mon, Jun 25, 2001	32.30	32.35	31.72	32.00
3543	NASDAQ	CA	Fri, Jun 22, 2001	33.60	33.78	31.75	31.85
3542	NASDAQ	CA	Thu, Jun 21, 2001	34.50	35.30	33.22	33.69
3541	NASDAQ	CA	Wed, Jun 20, 2001	32.30	34.05	32.30	33.80
3540	NASDAQ	CA	Tue, Jun 19, 2001	33.10	33.70	32.20	32.44
3539	NASDAQ	CA	Mon, Jun 18, 2001	32.56	32.98	32.11	32.25
3538	NASDAQ	CA	Fri, Jun 15, 2001	31.20	33.05	31.00	32.50
3537	NASDAQ	CA	Thu, Jun 14, 2001	32.80	32.86	31.37	31.37
3536	NASDAQ	CA	Wed, Jun 13, 2001	32.59	33.35	32.30	32.80
3535	NASDAQ	CA	Tue, Jun 12, 2001	31.55	32.60	30.76	32.59
3534	NASDAQ	CA	Mon, Jun 11, 2001	33.27	33.52	32.24	32.25
3533	NASDAQ	CA	Fri, Jun 8, 2001	33.50	33.78	33.35	33.52
3532	NASDAQ	CA	Thu, Jun 7, 2001	32.85	34.10	32.79	34.08
3531	NASDAQ	CA	Wed, Jun 6, 2001	32.57	33.10	32.28	32.75
3530	NASDAQ	CA	Tue, Jun 5, 2001	30.75	32.87	30.70	32.57
3529	NASDAQ	CA	Mon, Jun 4, 2001	30.50	31.04	30.31	30.48
3528	NASDAQ	CA	Fri, Jun 1, 2001	28.60	30.57	28.60	30.14
3527	NASDAQ	CA	Thu, May 31, 2001	28.00	28.95	27.89	28.36
3526	NASDAQ	CA	Wed, May 30, 2001	28.55	29.05	28.13	28.25
3525	NASDAQ	CA	Tue, May 29, 2001	31.00	31.03	29.40	29.79
3524	NASDAQ	CA	Fri, May 25, 2001	32.05	32.25	30.90	30.90
3523	NASDAQ	CA	Thu, May 24, 2001	30.95	32.20	30.81	31.90
3522	NASDAQ	CA	Wed, May 23, 2001	32.31	32.76	30.64	30.71
3521	NASDAQ	CA	Tue, May 22, 2001	31.85	32.70	31.05	32.56
3520	NASDAQ	CA	Mon, May 21, 2001	30.01	31.06	29.75	31.02
3519	NASDAQ	CA	Fri, May 18, 2001	29.95	30.04	29.38	30.00
3518	NASDAQ	CA	Thu, May 17, 2001	30.05	30.65	29.85	29.93
3517	NASDAQ	CA	Wed, May 16, 2001	27.80	30.50	27.63	30.20
3516	NASDAQ	CA	Tue, May 15, 2001	28.20	28.89	27.92	28.25
3515	NASDAQ	CA	Mon, May 14, 2001	27.50	28.35	27.25	28.35
3514	NASDAQ	CA	Fri, May 11, 2001	28.15	28.25	27.34	27.52
3513	NASDAQ	CA	Thu, May 10, 2001	29.45	29.50	27.95	28.37
3512	NASDAQ	CA	Wed, May 9, 2001	28.50	29.38	27.84	29.12
3511	NASDAQ	CA	Tue, May 8, 2001	28.45	28.75	27.55	28.60
3510	NASDAQ	CA	Mon, May 7, 2001	29.15	29.15	27.70	28.20
3509	NASDAQ	CA	Fri, May 4, 2001	29.50	30.84	28.98	30.70
3508	NASDAQ	CA	Thu, May 3, 2001	30.15	30.73	29.30	29.76
3507	NASDAQ	CA	Wed, May 2, 2001	31.00	31.90	29.88	30.11
3506	NASDAQ	CA	Tue, May 1, 2001	31.95	31.95	30.50	31.02
3505	NASDAQ	CA	Mon, Apr 30, 2001	32.50	32.50	30.00	32.19
3504	NASDAQ	CA	Fri, Apr 27, 2001	36.40	36.47	34.90	35.25
3503	NASDAQ	CA	Thu, Apr 26, 2001	35.35	36.36	35.08	36.01
3502	NASDAQ	CA	Wed, Apr 25, 2001	34.25	35.05	33.35	34.54
3501	NASDAQ	CA	Tue, Apr 24, 2001	35.10	36.49	35.10	35.69
3500	NASDAQ	CA	Mon, Apr 23, 2001	36.00	36.10	34.92	35.90
3499	NASDAQ	CA	Fri, Apr 20, 2001	37.00	37.20	36.00	37.19
3498	NASDAQ	CA	Thu, Apr 19, 2001	35.90	38.00	35.60	37.00
3497	NASDAQ	CA	Wed, Apr 18, 2001	33.96	38.20	33.41	36.50
3496	NASDAQ	CA	Tue, Apr 17, 2001	32.00	34.00	32.00	33.90
3495	NASDAQ	CA	Mon, Apr 16, 2001	30.05	30.11	29.10	29.59
3494	NASDAQ	CA	Thu, Apr 12, 2001	29.30	29.89	28.86	29.82
3493	NASDAQ	CA	Wed, Apr 11, 2001	31.25	32.00	29.36	29.83
3492	NASDAQ	CA	Tue, Apr 10, 2001	30.10	30.93	29.90	30.11
3491	NASDAQ	CA	Mon, Apr 9, 2001	28.45	28.81	27.90	28.49
3490	NASDAQ	CA	Fri, Apr 6, 2001	28.40	29.00	27.55	28.20
3489	NASDAQ	CA	Thu, Apr 5, 2001	26.85	28.40	26.71	28.15
3488	NASDAQ	CA	Wed, Apr 4, 2001	25.25	26.93	25.06	25.73
3487	NASDAQ	CA	Tue, Apr 3, 2001	26.90	26.97	25.06	25.41
3486	NASDAQ	CA	Mon, Apr 2, 2001	27.00	28.45	26.97	27.28
3485	NASDAQ	CA	Fri, Mar 30, 2001	26.15	27.90	26.11	27.20
3484	NASDAQ	CA	Thu, Mar 29, 2001	25.30	26.95	25.10	26.28
3483	NASDAQ	CA	Wed, Mar 28, 2001	26.97	27.10	25.80	26.00
3482	NASDAQ	CA	Tue, Mar 27, 2001	26.05	27.39	25.92	27.26
3481	NASDAQ	CA	Mon, Mar 26, 2001	26.90	27.00	25.83	25.95
3480	NASDAQ	CA	Fri, Mar 23, 2001	27.50	28.10	26.27	26.60
3479	NASDAQ	CA	Thu, Mar 22, 2001	25.15	26.35	25.12	26.32
3478	NASDAQ	CA	Wed, Mar 21, 2001	25.00	26.30	24.88	25.30
3477	NASDAQ	CA	Tue, Mar 20, 2001	25.20	25.50	24.85	24.88
3476	NASDAQ	CA	Mon, Mar 19, 2001	24.55	25.45	24.51	25.20
3475	NASDAQ	CA	Fri, Mar 16, 2001	24.30	25.65	24.25	24.40
3474	NASDAQ	CA	Thu, Mar 15, 2001	26.50	26.82	25.15	25.30
3473	NASDAQ	CA	Wed, Mar 14, 2001	25.90	26.10	23.78	24.92
3472	NASDAQ	CA	Tue, Mar 13, 2001	26.65	27.10	25.59	26.15
3471	NASDAQ	CA	Mon, Mar 12, 2001	26.52	27.80	25.73	26.40
3470	NASDAQ	CA	Fri, Mar 9, 2001	28.00	28.40	26.00	26.52
3469	NASDAQ	CA	Thu, Mar 8, 2001	29.60	29.66	28.51	28.70
3468	NASDAQ	CA	Wed, Mar 7, 2001	27.90	30.30	27.80	29.70
3467	NASDAQ	CA	Tue, Mar 6, 2001	28.85	29.00	27.47	27.53
3466	NASDAQ	CA	Mon, Mar 5, 2001	29.65	29.97	27.99	28.32
3465	NASDAQ	CA	Fri, Mar 2, 2001	29.00	31.50	28.00	29.65
3464	NASDAQ	CA	Thu, Mar 1, 2001	30.12	31.50	29.80	31.40
3463	NASDAQ	CA	Wed, Feb 28, 2001	32.43	32.98	30.50	31.19
3462	NASDAQ	CA	Tue, Feb 27, 2001	33.88	33.88	32.18	32.49
3461	NASDAQ	CA	Mon, Feb 26, 2001	32.36	33.91	31.91	33.63
3460	NASDAQ	CA	Fri, Feb 23, 2001	32.10	32.33	30.30	32.19
3459	NASDAQ	CA	Thu, Feb 22, 2001	32.97	33.35	31.50	32.88
3458	NASDAQ	CA	Wed, Feb 21, 2001	35.00	35.00	32.37	32.76
3457	NASDAQ	CA	Tue, Feb 20, 2001	35.20	35.62	34.10	35.25
3456	NASDAQ	CA	Fri, Feb 16, 2001	36.00	37.20	35.26	35.90
3455	NASDAQ	CA	Thu, Feb 15, 2001	36.05	38.10	35.98	37.50
3454	NASDAQ	CA	Wed, Feb 14, 2001	34.40	35.50	33.12	35.50
3453	NASDAQ	CA	Tue, Feb 13, 2001	35.35	35.74	34.35	34.49
3452	NASDAQ	CA	Mon, Feb 12, 2001	34.75	36.35	34.20	35.17
3451	NASDAQ	CA	Fri, Feb 9, 2001	36.60	36.60	34.50	34.90
3450	NASDAQ	CA	Thu, Feb 8, 2001	35.19	36.53	34.72	36.53
3449	NASDAQ	CA	Wed, Feb 7, 2001	34.30	35.13	33.65	34.50
3448	NASDAQ	CA	Tue, Feb 6, 2001	33.75	35.20	33.75	34.98
3447	NASDAQ	CA	Mon, Feb 5, 2001	33.60	34.10	33.01	33.75
3446	NASDAQ	CA	Fri, Feb 2, 2001	36.25	36.26	33.88	34.10
3445	NASDAQ	CA	Thu, Feb 1, 2001	36.01	36.19	35.10	35.85
3444	NASDAQ	CA	Wed, Jan 31, 2001	37.50	37.50	35.76	36.01
3443	NASDAQ	CA	Tue, Jan 30, 2001	36.35	39.03	36.25	37.50
3442	NASDAQ	CA	Mon, Jan 29, 2001	34.40	35.73	34.00	35.35
3441	NASDAQ	CA	Fri, Jan 26, 2001	34.00	34.50	32.69	34.19
3440	NASDAQ	CA	Thu, Jan 25, 2001	34.50	34.56	33.38	33.50
3439	NASDAQ	CA	Wed, Jan 24, 2001	33.75	35.25	33.50	34.63
3438	NASDAQ	CA	Tue, Jan 23, 2001	34.00	35.75	33.19	34.13
3437	NASDAQ	CA	Mon, Jan 22, 2001	33.13	33.19	31.75	32.25
3436	NASDAQ	CA	Fri, Jan 19, 2001	34.56	34.63	33.19	33.69
3435	NASDAQ	CA	Thu, Jan 18, 2001	30.25	34.63	30.00	34.63
3434	NASDAQ	CA	Wed, Jan 17, 2001	28.13	29.00	28.00	28.94
3433	NASDAQ	CA	Tue, Jan 16, 2001	27.75	27.94	26.63	27.50
3432	NASDAQ	CA	Fri, Jan 12, 2001	28.44	29.25	27.00	27.75
3431	NASDAQ	CA	Thu, Jan 11, 2001	27.81	29.00	27.31	28.63
3430	NASDAQ	CA	Wed, Jan 10, 2001	26.50	28.25	25.81	27.69
3429	NASDAQ	CA	Tue, Jan 9, 2001	24.94	26.94	24.69	26.50
3428	NASDAQ	CA	Mon, Jan 8, 2001	23.88	24.75	23.19	24.56
3427	NASDAQ	CA	Fri, Jan 5, 2001	25.88	25.88	23.00	23.44
3426	NASDAQ	CA	Thu, Jan 4, 2001	25.63	26.75	24.88	25.88
3425	NASDAQ	CA	Wed, Jan 3, 2001	19.00	21.63	19.00	21.31
3424	NASDAQ	CA	Tue, Jan 2, 2001	19.56	19.75	18.31	18.69
3423	NASDAQ	CA	Fri, Dec 29, 2000	20.13	20.56	19.06	19.50
3422	NASDAQ	CA	Thu, Dec 28, 2000	19.19	20.63	19.00	20.38
3421	NASDAQ	CA	Wed, Dec 27, 2000	18.94	19.31	18.50	19.25
3420	NASDAQ	CA	Tue, Dec 26, 2000	19.81	19.94	18.19	18.69
3419	NASDAQ	CA	Fri, Dec 22, 2000	19.00	19.81	18.88	19.69
3418	NASDAQ	CA	Thu, Dec 21, 2000	19.13	19.63	18.13	18.94
3417	NASDAQ	CA	Wed, Dec 20, 2000	21.69	21.75	19.75	19.75
3416	NASDAQ	CA	Tue, Dec 19, 2000	23.75	24.13	22.00	22.00
3415	NASDAQ	CA	Mon, Dec 18, 2000	24.50	24.88	23.25	23.25
3414	NASDAQ	CA	Fri, Dec 15, 2000	25.19	25.81	24.00	24.25
3413	NASDAQ	CA	Thu, Dec 14, 2000	25.25	26.13	25.25	25.63
3412	NASDAQ	CA	Wed, Dec 13, 2000	26.75	27.88	25.50	25.63
3411	NASDAQ	CA	Tue, Dec 12, 2000	27.88	27.88	26.81	27.31
3410	NASDAQ	CA	Mon, Dec 11, 2000	27.00	28.25	26.88	28.06
3409	NASDAQ	CA	Fri, Dec 8, 2000	27.00	27.63	26.50	26.75
3408	NASDAQ	CA	Thu, Dec 7, 2000	27.25	27.31	25.88	26.94
3407	NASDAQ	CA	Wed, Dec 6, 2000	28.38	28.44	27.00	27.25
3406	NASDAQ	CA	Tue, Dec 5, 2000	27.00	28.88	26.94	28.56
3405	NASDAQ	CA	Mon, Dec 4, 2000	26.81	27.44	26.50	26.63
3404	NASDAQ	CA	Fri, Dec 1, 2000	26.13	27.44	26.06	27.00
3403	NASDAQ	CA	Thu, Nov 30, 2000	26.00	27.25	24.81	26.13
3402	NASDAQ	CA	Wed, Nov 29, 2000	27.19	27.25	26.06	26.56
3401	NASDAQ	CA	Tue, Nov 28, 2000	28.50	28.50	26.81	26.94
3400	NASDAQ	CA	Mon, Nov 27, 2000	29.19	29.19	28.50	28.75
3399	NASDAQ	CA	Fri, Nov 24, 2000	28.19	28.88	28.19	28.69
3398	NASDAQ	CA	Wed, Nov 22, 2000	28.75	29.19	27.06	27.63
3397	NASDAQ	CA	Tue, Nov 21, 2000	29.63	29.88	28.56	28.94
3396	NASDAQ	CA	Mon, Nov 20, 2000	30.00	30.06	28.63	29.63
3395	NASDAQ	CA	Fri, Nov 17, 2000	30.50	30.94	29.81	30.13
3394	NASDAQ	CA	Thu, Nov 16, 2000	30.75	30.94	30.25	30.44
3393	NASDAQ	CA	Wed, Nov 15, 2000	30.50	31.19	30.31	30.75
3392	NASDAQ	CA	Tue, Nov 14, 2000	30.25	30.81	30.00	30.69
3391	NASDAQ	CA	Mon, Nov 13, 2000	30.19	30.25	28.94	29.88
3390	NASDAQ	CA	Fri, Nov 10, 2000	31.69	31.69	30.50	30.81
3389	NASDAQ	CA	Thu, Nov 9, 2000	31.38	32.44	31.13	31.94
3388	NASDAQ	CA	Wed, Nov 8, 2000	32.25	32.44	31.50	32.25
3387	NASDAQ	CA	Tue, Nov 7, 2000	32.19	32.75	31.88	32.25
3386	NASDAQ	CA	Mon, Nov 6, 2000	32.44	32.50	32.06	32.31
3385	NASDAQ	CA	Fri, Nov 3, 2000	33.06	33.19	31.00	32.25
3384	NASDAQ	CA	Thu, Nov 2, 2000	32.00	33.63	32.00	33.31
3383	NASDAQ	CA	Wed, Nov 1, 2000	31.69	32.19	31.25	32.06
3382	NASDAQ	CA	Tue, Oct 31, 2000	31.00	32.00	31.00	31.88
3381	NASDAQ	CA	Mon, Oct 30, 2000	30.63	31.81	30.56	31.25
3380	NASDAQ	CA	Fri, Oct 27, 2000	31.00	31.13	30.56	31.13
3379	NASDAQ	CA	Thu, Oct 26, 2000	29.00	31.31	28.81	31.00
3378	NASDAQ	CA	Wed, Oct 25, 2000	26.69	29.31	25.25	28.69
3377	NASDAQ	CA	Tue, Oct 24, 2000	26.06	27.00	25.81	26.69
3376	NASDAQ	CA	Mon, Oct 23, 2000	26.31	26.38	25.44	25.63
3375	NASDAQ	CA	Fri, Oct 20, 2000	25.25	26.94	25.25	26.38
3374	NASDAQ	CA	Thu, Oct 19, 2000	24.50	26.13	24.44	25.81
3373	NASDAQ	CA	Wed, Oct 18, 2000	24.63	25.06	23.88	24.38
3372	NASDAQ	CA	Tue, Oct 17, 2000	25.56	25.63	24.63	25.00
3371	NASDAQ	CA	Mon, Oct 16, 2000	26.00	26.13	25.13	25.44
3370	NASDAQ	CA	Fri, Oct 13, 2000	25.25	26.06	25.06	25.94
3369	NASDAQ	CA	Thu, Oct 12, 2000	26.38	26.75	25.06	25.25
3368	NASDAQ	CA	Wed, Oct 11, 2000	27.00	27.19	25.88	26.25
3367	NASDAQ	CA	Tue, Oct 10, 2000	27.63	27.69	26.94	27.44
3366	NASDAQ	CA	Mon, Oct 9, 2000	27.25	27.69	27.00	27.56
3365	NASDAQ	CA	Fri, Oct 6, 2000	27.81	28.25	26.63	27.00
3364	NASDAQ	CA	Thu, Oct 5, 2000	28.00	28.31	27.44	27.94
3363	NASDAQ	CA	Wed, Oct 4, 2000	24.63	28.50	23.63	28.06
3362	NASDAQ	CA	Tue, Oct 3, 2000	25.25	26.19	24.38	24.44
3361	NASDAQ	CA	Mon, Oct 2, 2000	25.31	25.69	24.88	24.88
3360	NASDAQ	CA	Fri, Sep 29, 2000	26.00	26.00	25.00	25.31
3359	NASDAQ	CA	Thu, Sep 28, 2000	25.25	27.00	25.25	26.88
3358	NASDAQ	CA	Wed, Sep 27, 2000	26.75	26.88	24.88	25.25
3357	NASDAQ	CA	Tue, Sep 26, 2000	26.19	27.13	26.06	26.63
3356	NASDAQ	CA	Mon, Sep 25, 2000	26.31	26.88	25.88	26.19
3355	NASDAQ	CA	Fri, Sep 22, 2000	25.75	26.69	24.75	26.50
3354	NASDAQ	CA	Thu, Sep 21, 2000	27.38	27.38	25.00	25.00
3353	NASDAQ	CA	Wed, Sep 20, 2000	27.38	27.44	26.38	27.00
3352	NASDAQ	CA	Tue, Sep 19, 2000	27.38	27.75	27.00	27.50
3351	NASDAQ	CA	Mon, Sep 18, 2000	27.69	28.38	27.06	27.38
3350	NASDAQ	CA	Fri, Sep 15, 2000	27.00	28.69	27.00	28.44
3349	NASDAQ	CA	Thu, Sep 14, 2000	28.25	28.94	26.50	27.50
3348	NASDAQ	CA	Wed, Sep 13, 2000	29.00	29.06	27.63	28.25
3347	NASDAQ	CA	Tue, Sep 12, 2000	29.25	29.94	29.13	29.19
3346	NASDAQ	CA	Mon, Sep 11, 2000	30.00	30.69	29.44	29.88
3345	NASDAQ	CA	Fri, Sep 8, 2000	32.75	33.00	31.69	31.75
3344	NASDAQ	CA	Thu, Sep 7, 2000	31.88	32.69	31.88	32.56
3343	NASDAQ	CA	Wed, Sep 6, 2000	32.00	32.25	31.25	31.75
3342	NASDAQ	CA	Tue, Sep 5, 2000	32.06	32.63	31.81	31.94
3341	NASDAQ	CA	Fri, Sep 1, 2000	32.00	32.13	31.44	32.00
3340	NASDAQ	CA	Thu, Aug 31, 2000	32.75	33.06	31.50	32.38
3339	NASDAQ	CA	Wed, Aug 30, 2000	33.06	33.31	32.06	32.50
3338	NASDAQ	CA	Tue, Aug 29, 2000	32.25	34.25	32.13	33.00
3337	NASDAQ	CA	Mon, Aug 28, 2000	29.75	31.88	29.38	31.50
3336	NASDAQ	CA	Fri, Aug 25, 2000	29.94	29.94	28.81	28.94
3335	NASDAQ	CA	Thu, Aug 24, 2000	30.06	30.31	29.88	29.94
3334	NASDAQ	CA	Wed, Aug 23, 2000	30.00	31.44	29.50	30.00
3333	NASDAQ	CA	Tue, Aug 22, 2000	29.50	30.38	29.38	30.00
3332	NASDAQ	CA	Mon, Aug 21, 2000	29.69	30.00	28.88	30.00
3331	NASDAQ	CA	Fri, Aug 18, 2000	27.56	28.94	27.38	28.44
3330	NASDAQ	CA	Thu, Aug 17, 2000	26.44	27.25	26.31	27.19
3329	NASDAQ	CA	Wed, Aug 16, 2000	25.75	26.75	25.69	26.50
3328	NASDAQ	CA	Tue, Aug 15, 2000	25.81	25.94	25.19	25.56
3327	NASDAQ	CA	Mon, Aug 14, 2000	25.00	25.63	24.88	25.38
3326	NASDAQ	CA	Fri, Aug 11, 2000	25.00	25.25	24.69	24.88
3325	NASDAQ	CA	Thu, Aug 10, 2000	25.50	25.56	24.69	25.00
3324	NASDAQ	CA	Wed, Aug 9, 2000	26.00	26.06	25.00	25.00
3323	NASDAQ	CA	Tue, Aug 8, 2000	27.06	27.25	25.75	25.94
3322	NASDAQ	CA	Mon, Aug 7, 2000	26.44	27.44	25.44	27.25
3321	NASDAQ	CA	Fri, Aug 4, 2000	24.13	27.13	23.69	26.94
3320	NASDAQ	CA	Thu, Aug 3, 2000	24.06	24.38	23.88	23.88
3319	NASDAQ	CA	Wed, Aug 2, 2000	24.69	25.19	24.44	24.50
3318	NASDAQ	CA	Tue, Aug 1, 2000	24.94	25.00	24.44	24.63
3317	NASDAQ	CA	Mon, Jul 31, 2000	25.31	25.44	24.75	24.75
3316	NASDAQ	CA	Fri, Jul 28, 2000	25.38	25.94	24.69	24.88
3315	NASDAQ	CA	Thu, Jul 27, 2000	25.44	25.50	24.94	25.19
3314	NASDAQ	CA	Wed, Jul 26, 2000	25.56	25.69	24.50	24.50
3313	NASDAQ	CA	Tue, Jul 25, 2000	26.19	26.19	25.44	25.56
3312	NASDAQ	CA	Mon, Jul 24, 2000	26.94	27.00	25.94	26.31
3311	NASDAQ	CA	Fri, Jul 21, 2000	27.63	27.75	26.31	27.38
3310	NASDAQ	CA	Thu, Jul 20, 2000	27.06	27.88	25.00	25.00
3309	NASDAQ	CA	Wed, Jul 19, 2000	28.50	28.56	26.69	27.69
3308	NASDAQ	CA	Tue, Jul 18, 2000	28.88	29.50	28.31	28.94
3307	NASDAQ	CA	Mon, Jul 17, 2000	29.44	29.56	28.56	29.00
3306	NASDAQ	CA	Fri, Jul 14, 2000	28.81	29.13	28.38	28.88
3305	NASDAQ	CA	Thu, Jul 13, 2000	27.63	28.75	27.50	28.25
3304	NASDAQ	CA	Wed, Jul 12, 2000	29.00	29.25	27.94	28.50
3303	NASDAQ	CA	Tue, Jul 11, 2000	29.94	29.94	28.63	28.88
3302	NASDAQ	CA	Mon, Jul 10, 2000	30.88	31.00	29.88	30.00
3301	NASDAQ	CA	Fri, Jul 7, 2000	30.88	31.00	30.00	31.00
3300	NASDAQ	CA	Thu, Jul 6, 2000	29.88	31.00	29.56	30.75
3299	NASDAQ	CA	Wed, Jul 5, 2000	29.00	32.00	28.50	29.44
3298	NASDAQ	CA	Mon, Jul 3, 2000	52.19	52.19	50.31	51.13
3297	NASDAQ	CA	Fri, Jun 30, 2000	52.31	52.44	50.38	51.19
3296	NASDAQ	CA	Thu, Jun 29, 2000	54.31	54.31	51.69	52.31
3295	NASDAQ	CA	Wed, Jun 28, 2000	53.00	54.44	52.06	54.36
3294	NASDAQ	CA	Tue, Jun 27, 2000	51.75	53.13	51.38	52.81
3293	NASDAQ	CA	Mon, Jun 26, 2000	50.88	52.44	50.38	52.38
3292	NASDAQ	CA	Fri, Jun 23, 2000	52.13	52.38	49.81	50.13
3291	NASDAQ	CA	Thu, Jun 22, 2000	54.50	54.50	51.13	51.13
3290	NASDAQ	CA	Wed, Jun 21, 2000	54.38	55.44	53.75	54.38
3289	NASDAQ	CA	Tue, Jun 20, 2000	55.00	58.25	54.75	54.94
3288	NASDAQ	CA	Mon, Jun 19, 2000	55.50	56.69	54.63	55.63
3287	NASDAQ	CA	Fri, Jun 16, 2000	54.00	56.13	53.50	55.44
3286	NASDAQ	CA	Thu, Jun 15, 2000	52.50	54.69	51.56	54.00
3285	NASDAQ	CA	Wed, Jun 14, 2000	52.38	52.81	51.50	52.25
3284	NASDAQ	CA	Tue, Jun 13, 2000	53.50	53.50	49.50	52.50
3283	NASDAQ	CA	Mon, Jun 12, 2000	58.00	58.44	49.00	50.00
3282	NASDAQ	CA	Fri, Jun 9, 2000	55.50	59.25	55.38	58.88
3281	NASDAQ	CA	Thu, Jun 8, 2000	54.50	55.44	54.00	54.75
3280	NASDAQ	CA	Wed, Jun 7, 2000	54.19	54.69	52.31	53.88
3279	NASDAQ	CA	Tue, Jun 6, 2000	56.00	56.69	53.69	53.75
3278	NASDAQ	CA	Mon, Jun 5, 2000	55.75	56.63	55.63	56.19
3277	NASDAQ	CA	Fri, Jun 2, 2000	56.94	57.50	56.38	57.00
3276	NASDAQ	CA	Thu, Jun 1, 2000	52.75	54.75	52.38	54.19
3275	NASDAQ	CA	Wed, May 31, 2000	53.31	53.50	51.50	51.50
3274	NASDAQ	CA	Tue, May 30, 2000	51.75	53.69	51.69	52.88
3273	NASDAQ	CA	Fri, May 26, 2000	50.75	51.88	50.25	50.88
3272	NASDAQ	CA	Thu, May 25, 2000	51.94	52.56	50.38	50.50
3271	NASDAQ	CA	Wed, May 24, 2000	49.88	51.19	49.00	51.00
3270	NASDAQ	CA	Tue, May 23, 2000	50.50	51.94	49.81	49.88
3269	NASDAQ	CA	Mon, May 22, 2000	49.38	50.88	46.13	50.50
3268	NASDAQ	CA	Fri, May 19, 2000	50.25	51.00	49.25	49.44
3267	NASDAQ	CA	Thu, May 18, 2000	51.88	53.50	51.31	51.75
3266	NASDAQ	CA	Wed, May 17, 2000	54.00	54.25	53.00	53.56
3265	NASDAQ	CA	Tue, May 16, 2000	53.50	55.69	53.31	55.00
3264	NASDAQ	CA	Mon, May 15, 2000	49.00	53.00	48.25	52.06
3263	NASDAQ	CA	Fri, May 12, 2000	51.00	52.94	48.69	49.50
3262	NASDAQ	CA	Thu, May 11, 2000	46.25	52.13	44.69	51.50
3261	NASDAQ	CA	Wed, May 10, 2000	45.63	45.88	42.88	44.50
3260	NASDAQ	CA	Tue, May 9, 2000	47.50	48.38	45.69	45.88
3259	NASDAQ	CA	Mon, May 8, 2000	52.06	52.13	44.94	46.88
3258	NASDAQ	CA	Fri, May 5, 2000	50.94	53.75	50.81	53.06
3257	NASDAQ	CA	Thu, May 4, 2000	50.25	51.44	49.50	51.06
3256	NASDAQ	CA	Wed, May 3, 2000	53.00	53.00	48.81	50.00
3255	NASDAQ	CA	Tue, May 2, 2000	53.81	54.25	52.94	53.06
3254	NASDAQ	CA	Mon, May 1, 2000	56.06	56.88	54.75	54.94
3253	NASDAQ	CA	Fri, Apr 28, 2000	56.44	56.75	54.81	55.81
3252	NASDAQ	CA	Thu, Apr 27, 2000	53.63	56.50	53.13	55.44
3251	NASDAQ	CA	Wed, Apr 26, 2000	51.75	55.13	51.63	54.88
3250	NASDAQ	CA	Tue, Apr 25, 2000	50.06	51.81	49.00	51.00
3249	NASDAQ	CA	Mon, Apr 24, 2000	50.38	50.75	48.00	50.13
3248	NASDAQ	CA	Thu, Apr 20, 2000	51.13	52.56	50.38	52.06
3247	NASDAQ	CA	Wed, Apr 19, 2000	51.06	51.50	48.00	50.13
3246	NASDAQ	CA	Tue, Apr 18, 2000	52.63	52.88	50.56	51.50
3245	NASDAQ	CA	Mon, Apr 17, 2000	52.50	53.94	50.50	52.38
3244	NASDAQ	CA	Fri, Apr 14, 2000	53.31	54.00	50.50	53.00
3243	NASDAQ	CA	Thu, Apr 13, 2000	55.50	57.19	54.13	55.00
3242	NASDAQ	CA	Wed, Apr 12, 2000	58.00	58.56	55.25	55.50
3241	NASDAQ	CA	Tue, Apr 11, 2000	59.69	60.44	57.88	59.20
3240	NASDAQ	CA	Mon, Apr 10, 2000	62.44	63.00	58.31	62.88
3239	NASDAQ	CA	Fri, Apr 7, 2000	60.63	62.63	60.25	61.63
3238	NASDAQ	CA	Thu, Apr 6, 2000	57.25	60.38	57.19	58.44
3237	NASDAQ	CA	Wed, Apr 5, 2000	56.63	58.00	55.00	57.06
3236	NASDAQ	CA	Tue, Apr 4, 2000	58.25	58.31	53.38	57.00
3235	NASDAQ	CA	Mon, Apr 3, 2000	58.38	58.38	55.50	58.38
3234	NASDAQ	CA	Fri, Mar 31, 2000	58.50	60.06	58.00	58.50
3233	NASDAQ	CA	Thu, Mar 30, 2000	60.06	60.75	55.75	57.13
3232	NASDAQ	CA	Wed, Mar 29, 2000	62.88	63.00	60.69	61.63
3231	NASDAQ	CA	Tue, Mar 28, 2000	64.25	64.63	63.00	63.00
3230	NASDAQ	CA	Mon, Mar 27, 2000	66.63	66.63	64.63	65.44
3229	NASDAQ	CA	Fri, Mar 24, 2000	65.50	66.56	64.88	66.56
3228	NASDAQ	CA	Thu, Mar 23, 2000	66.06	66.25	64.38	65.38
3227	NASDAQ	CA	Wed, Mar 22, 2000	66.00	68.25	66.00	66.00
3226	NASDAQ	CA	Tue, Mar 21, 2000	65.31	66.25	64.63	66.00
3225	NASDAQ	CA	Mon, Mar 20, 2000	66.25	67.81	64.00	64.00
3224	NASDAQ	CA	Fri, Mar 17, 2000	64.00	65.56	63.06	65.56
3223	NASDAQ	CA	Thu, Mar 16, 2000	62.56	64.56	61.50	64.13
3222	NASDAQ	CA	Wed, Mar 15, 2000	64.00	64.13	61.88	62.81
3221	NASDAQ	CA	Tue, Mar 14, 2000	65.25	66.25	62.00	62.25
3220	NASDAQ	CA	Mon, Mar 13, 2000	64.31	65.44	64.00	64.81
3219	NASDAQ	CA	Fri, Mar 10, 2000	66.13	68.00	65.38	66.50
3218	NASDAQ	CA	Thu, Mar 9, 2000	60.25	66.06	60.25	66.00
3217	NASDAQ	CA	Wed, Mar 8, 2000	62.75	64.19	59.75	60.25
3216	NASDAQ	CA	Tue, Mar 7, 2000	63.94	64.63	62.69	63.00
3215	NASDAQ	CA	Mon, Mar 6, 2000	66.25	66.56	63.19	63.81
3214	NASDAQ	CA	Fri, Mar 3, 2000	65.13	65.81	64.88	65.19
3213	NASDAQ	CA	Thu, Mar 2, 2000	66.31	66.31	64.63	64.88
3212	NASDAQ	CA	Wed, Mar 1, 2000	66.00	67.25	65.81	66.31
3211	NASDAQ	CA	Tue, Feb 29, 2000	65.75	66.38	64.06	64.25
3210	NASDAQ	CA	Mon, Feb 28, 2000	65.88	66.06	63.63	64.44
3209	NASDAQ	CA	Fri, Feb 25, 2000	68.25	68.25	64.94	65.81
3208	NASDAQ	CA	Thu, Feb 24, 2000	69.38	70.25	65.50	67.81
3207	NASDAQ	CA	Wed, Feb 23, 2000	70.38	70.38	67.75	68.00
3206	NASDAQ	CA	Tue, Feb 22, 2000	71.50	71.81	67.56	69.56
3205	NASDAQ	CA	Fri, Feb 18, 2000	73.75	74.25	71.25	71.25
3204	NASDAQ	CA	Thu, Feb 17, 2000	72.75	73.75	71.38	72.38
3203	NASDAQ	CA	Wed, Feb 16, 2000	73.75	74.38	72.63	72.75
3202	NASDAQ	CA	Tue, Feb 15, 2000	70.63	73.50	69.50	73.00
3201	NASDAQ	CA	Mon, Feb 14, 2000	68.06	69.88	66.81	69.31
3200	NASDAQ	CA	Fri, Feb 11, 2000	69.63	70.25	69.06	69.75
3199	NASDAQ	CA	Thu, Feb 10, 2000	70.31	71.69	68.63	68.63
3198	NASDAQ	CA	Wed, Feb 9, 2000	72.50	72.50	69.88	70.25
3197	NASDAQ	CA	Tue, Feb 8, 2000	71.19	71.94	70.31	70.81
3196	NASDAQ	CA	Mon, Feb 7, 2000	71.25	71.69	69.00	69.25
3195	NASDAQ	CA	Fri, Feb 4, 2000	70.50	72.50	70.25	70.75
3194	NASDAQ	CA	Thu, Feb 3, 2000	70.88	71.38	69.63	70.25
3193	NASDAQ	CA	Wed, Feb 2, 2000	71.25	71.44	68.81	70.00
3192	NASDAQ	CA	Tue, Feb 1, 2000	68.75	70.56	66.88	70.38
3191	NASDAQ	CA	Mon, Jan 31, 2000	68.00	70.25	65.56	68.50
3190	NASDAQ	CA	Fri, Jan 28, 2000	71.25	72.38	67.31	68.75
3189	NASDAQ	CA	Thu, Jan 27, 2000	74.56	79.44	71.50	72.50
3188	NASDAQ	CA	Wed, Jan 26, 2000	74.88	76.69	73.63	75.00
3187	NASDAQ	CA	Tue, Jan 25, 2000	72.75	75.00	71.13	74.69
3186	NASDAQ	CA	Mon, Jan 24, 2000	72.81	77.00	71.88	74.00
3185	NASDAQ	CA	Fri, Jan 21, 2000	69.94	71.25	68.13	70.81
3184	NASDAQ	CA	Thu, Jan 20, 2000	65.25	69.44	65.13	69.25
3183	NASDAQ	CA	Wed, Jan 19, 2000	64.13	65.31	63.88	64.00
3182	NASDAQ	CA	Tue, Jan 18, 2000	66.13	66.38	63.75	64.00
3181	NASDAQ	CA	Fri, Jan 14, 2000	66.00	66.75	64.81	65.56
3180	NASDAQ	CA	Thu, Jan 13, 2000	68.56	68.56	64.00	64.00
3179	NASDAQ	CA	Wed, Jan 12, 2000	67.00	68.75	65.50	68.56
3178	NASDAQ	CA	Tue, Jan 11, 2000	63.25	66.38	63.00	65.44
3177	NASDAQ	CA	Mon, Jan 10, 2000	60.25	64.00	60.13	62.69
3176	NASDAQ	CA	Fri, Jan 7, 2000	60.00	60.56	58.63	58.75
3175	NASDAQ	CA	Thu, Jan 6, 2000	63.25	63.75	58.56	59.00
3174	NASDAQ	CA	Wed, Jan 5, 2000	65.25	65.25	61.88	63.00
3173	NASDAQ	CA	Tue, Jan 4, 2000	69.13	70.56	67.81	70.00
3172	NASDAQ	CA	Mon, Jan 3, 2000	71.69	72.00	69.75	70.00
3171	NASDAQ	CA	Fri, Dec 31, 1999	70.50	70.50	69.19	69.94
3170	NASDAQ	CA	Thu, Dec 30, 1999	68.13	70.63	67.38	70.38
3169	NASDAQ	CA	Wed, Dec 29, 1999	66.31	66.44	65.88	66.25
3168	NASDAQ	CA	Tue, Dec 28, 1999	65.50	66.31	64.50	66.31
3167	NASDAQ	CA	Mon, Dec 27, 1999	67.50	67.94	64.63	66.00
3166	NASDAQ	CA	Thu, Dec 23, 1999	67.25	69.00	66.25	67.00
3165	NASDAQ	CA	Wed, Dec 22, 1999	65.00	67.81	64.44	67.00
3164	NASDAQ	CA	Tue, Dec 21, 1999	62.31	64.63	62.00	64.19
3163	NASDAQ	CA	Mon, Dec 20, 1999	61.94	63.38	61.13	62.56
3162	NASDAQ	CA	Fri, Dec 17, 1999	58.94	61.50	58.50	59.63
3161	NASDAQ	CA	Thu, Dec 16, 1999	59.94	60.50	58.75	59.00
3160	NASDAQ	CA	Wed, Dec 15, 1999	59.38	60.19	57.94	59.06
3159	NASDAQ	CA	Tue, Dec 14, 1999	61.25	62.19	58.88	59.06
3158	NASDAQ	CA	Mon, Dec 13, 1999	61.25	61.56	60.25	60.81
3157	NASDAQ	CA	Fri, Dec 10, 1999	63.00	63.31	61.00	62.38
3156	NASDAQ	CA	Thu, Dec 9, 1999	62.63	63.69	61.25	62.56
3155	NASDAQ	CA	Wed, Dec 8, 1999	65.19	68.50	62.31	62.50
3154	NASDAQ	CA	Tue, Dec 7, 1999	67.56	67.88	65.00	65.19
3153	NASDAQ	CA	Mon, Dec 6, 1999	68.13	69.69	67.19	68.63
3152	NASDAQ	CA	Fri, Dec 3, 1999	66.94	68.63	66.50	68.19
3151	NASDAQ	CA	Thu, Dec 2, 1999	65.13	65.50	64.63	65.00
3150	NASDAQ	CA	Wed, Dec 1, 1999	65.00	66.19	64.75	65.13
3149	NASDAQ	CA	Tue, Nov 30, 1999	65.00	66.88	64.75	64.75
3148	NASDAQ	CA	Mon, Nov 29, 1999	65.75	66.00	64.56	64.81
3147	NASDAQ	CA	Fri, Nov 26, 1999	64.94	66.44	64.75	66.38
3146	NASDAQ	CA	Wed, Nov 24, 1999	65.63	66.13	64.50	65.14
3145	NASDAQ	CA	Tue, Nov 23, 1999	65.00	66.38	64.56	65.56
3144	NASDAQ	CA	Mon, Nov 22, 1999	64.50	66.06	64.38	64.56
3143	NASDAQ	CA	Fri, Nov 19, 1999	62.38	67.50	62.31	66.75
3142	NASDAQ	CA	Thu, Nov 18, 1999	62.31	62.38	61.13	61.88
3141	NASDAQ	CA	Wed, Nov 17, 1999	61.94	62.63	61.31	62.19
3140	NASDAQ	CA	Tue, Nov 16, 1999	61.06	63.06	60.38	62.31
3139	NASDAQ	CA	Mon, Nov 15, 1999	61.63	61.63	60.44	61.00
3138	NASDAQ	CA	Fri, Nov 12, 1999	62.06	63.00	60.31	61.81
3137	NASDAQ	CA	Thu, Nov 11, 1999	61.38	62.31	61.25	62.06
3136	NASDAQ	CA	Wed, Nov 10, 1999	59.25	60.94	58.81	60.81
3135	NASDAQ	CA	Tue, Nov 9, 1999	59.25	59.25	57.25	58.69
3134	NASDAQ	CA	Mon, Nov 8, 1999	58.25	59.44	58.13	58.63
3133	NASDAQ	CA	Fri, Nov 5, 1999	59.75	60.00	57.88	58.63
3132	NASDAQ	CA	Thu, Nov 4, 1999	58.13	59.56	58.06	59.19
3131	NASDAQ	CA	Wed, Nov 3, 1999	57.00	58.75	56.50	58.00
3130	NASDAQ	CA	Tue, Nov 2, 1999	56.00	57.25	55.00	56.13
3129	NASDAQ	CA	Mon, Nov 1, 1999	56.56	57.19	55.00	55.31
3128	NASDAQ	CA	Fri, Oct 29, 1999	56.94	58.50	56.38	56.50
3127	NASDAQ	CA	Thu, Oct 28, 1999	52.50	55.88	52.44	55.00
3126	NASDAQ	CA	Wed, Oct 27, 1999	52.00	52.88	51.75	52.19
3125	NASDAQ	CA	Tue, Oct 26, 1999	52.75	54.25	52.75	52.81
3124	NASDAQ	CA	Mon, Oct 25, 1999	52.25	53.44	51.63	52.19
3123	NASDAQ	CA	Fri, Oct 22, 1999	54.13	54.25	51.88	52.13
3122	NASDAQ	CA	Thu, Oct 21, 1999	52.75	55.00	51.75	52.88
3121	NASDAQ	CA	Wed, Oct 20, 1999	57.63	58.75	56.75	58.25
3120	NASDAQ	CA	Tue, Oct 19, 1999	54.94	56.75	54.50	54.50
3119	NASDAQ	CA	Mon, Oct 18, 1999	53.63	55.25	52.69	53.38
3118	NASDAQ	CA	Fri, Oct 15, 1999	53.94	53.94	51.75	52.38
3117	NASDAQ	CA	Thu, Oct 14, 1999	55.63	56.19	54.06	54.63
3116	NASDAQ	CA	Wed, Oct 13, 1999	57.44	57.75	55.63	55.88
3115	NASDAQ	CA	Tue, Oct 12, 1999	58.00	59.00	57.06	58.00
3114	NASDAQ	CA	Mon, Oct 11, 1999	58.00	60.00	57.56	59.00
3113	NASDAQ	CA	Fri, Oct 8, 1999	60.13	60.13	55.25	58.00
3112	NASDAQ	CA	Thu, Oct 7, 1999	61.00	61.88	59.06	59.75
3111	NASDAQ	CA	Wed, Oct 6, 1999	61.88	63.44	61.63	62.63
3110	NASDAQ	CA	Tue, Oct 5, 1999	59.31	62.00	59.19	61.56
3109	NASDAQ	CA	Mon, Oct 4, 1999	58.13	60.25	57.50	59.38
3108	NASDAQ	CA	Fri, Oct 1, 1999	61.00	61.13	57.19	58.06
3107	NASDAQ	CA	Thu, Sep 30, 1999	59.75	61.31	59.00	61.13
3106	NASDAQ	CA	Wed, Sep 29, 1999	56.69	60.44	56.19	58.75
3105	NASDAQ	CA	Tue, Sep 28, 1999	56.94	57.75	54.88	56.69
3104	NASDAQ	CA	Mon, Sep 27, 1999	56.50	57.38	56.19	57.00
3103	NASDAQ	CA	Fri, Sep 24, 1999	55.63	57.50	54.94	56.00
3102	NASDAQ	CA	Thu, Sep 23, 1999	57.31	58.31	55.00	56.13
3101	NASDAQ	CA	Wed, Sep 22, 1999	56.25	56.25	54.38	55.63
3100	NASDAQ	CA	Tue, Sep 21, 1999	56.63	56.75	54.81	56.00
3099	NASDAQ	CA	Mon, Sep 20, 1999	57.38	57.63	56.50	57.25
3098	NASDAQ	CA	Fri, Sep 17, 1999	58.00	59.00	56.81	57.25
3097	NASDAQ	CA	Thu, Sep 16, 1999	59.94	59.94	57.81	58.25
3096	NASDAQ	CA	Wed, Sep 15, 1999	62.25	62.50	59.50	59.94
3095	NASDAQ	CA	Tue, Sep 14, 1999	61.25	62.31	60.75	61.50
3094	NASDAQ	CA	Mon, Sep 13, 1999	60.06	61.69	58.69	61.38
3093	NASDAQ	CA	Fri, Sep 10, 1999	55.63	61.25	55.50	60.75
3092	NASDAQ	CA	Thu, Sep 9, 1999	55.56	56.19	54.50	55.19
3091	NASDAQ	CA	Wed, Sep 8, 1999	53.38	56.94	52.88	55.50
3090	NASDAQ	CA	Tue, Sep 7, 1999	54.63	55.13	53.50	53.56
3089	NASDAQ	CA	Fri, Sep 3, 1999	54.75	55.50	54.56	55.25
3088	NASDAQ	CA	Thu, Sep 2, 1999	53.50	54.63	52.44	52.81
3087	NASDAQ	CA	Wed, Sep 1, 1999	56.50	56.50	53.44	53.88
3086	NASDAQ	CA	Tue, Aug 31, 1999	53.06	56.50	52.94	56.50
3085	NASDAQ	CA	Mon, Aug 30, 1999	51.81	51.94	50.56	51.19
3084	NASDAQ	CA	Fri, Aug 27, 1999	51.44	52.56	51.19	51.75
3083	NASDAQ	CA	Thu, Aug 26, 1999	52.88	53.88	51.13	51.44
3082	NASDAQ	CA	Wed, Aug 25, 1999	52.56	53.19	52.00	52.88
3081	NASDAQ	CA	Tue, Aug 24, 1999	51.50	52.88	51.44	52.19
3080	NASDAQ	CA	Mon, Aug 23, 1999	51.00	53.00	50.50	51.56
3079	NASDAQ	CA	Fri, Aug 20, 1999	48.75	50.13	48.56	49.94
3078	NASDAQ	CA	Thu, Aug 19, 1999	47.50	48.75	47.25	48.50
3077	NASDAQ	CA	Wed, Aug 18, 1999	48.56	49.00	47.44	47.44
3076	NASDAQ	CA	Tue, Aug 17, 1999	48.75	48.94	48.00	48.63
3075	NASDAQ	CA	Mon, Aug 16, 1999	48.38	49.00	48.13	48.19
3074	NASDAQ	CA	Fri, Aug 13, 1999	46.75	49.00	46.75	48.75
3073	NASDAQ	CA	Thu, Aug 12, 1999	46.00	47.25	46.00	46.19
3072	NASDAQ	CA	Wed, Aug 11, 1999	44.25	45.94	43.63	45.81
3071	NASDAQ	CA	Tue, Aug 10, 1999	44.25	44.56	42.31	43.63
3070	NASDAQ	CA	Mon, Aug 9, 1999	44.31	45.44	44.00	44.81
3069	NASDAQ	CA	Fri, Aug 6, 1999	45.88	45.88	44.13	44.56
3068	NASDAQ	CA	Thu, Aug 5, 1999	45.31	46.13	44.00	45.88
3067	NASDAQ	CA	Wed, Aug 4, 1999	46.19	47.25	45.31	45.31
3066	NASDAQ	CA	Tue, Aug 3, 1999	47.63	48.19	45.19	46.44
3065	NASDAQ	CA	Mon, Aug 2, 1999	45.44	48.19	45.44	47.56
3064	NASDAQ	CA	Fri, Jul 30, 1999	47.31	48.00	45.88	45.88
3063	NASDAQ	CA	Thu, Jul 29, 1999	47.50	48.25	46.50	47.25
3062	NASDAQ	CA	Wed, Jul 28, 1999	48.75	49.38	47.63	48.56
3061	NASDAQ	CA	Tue, Jul 27, 1999	48.00	48.94	47.00	48.75
3060	NASDAQ	CA	Mon, Jul 26, 1999	46.88	48.94	46.31	46.63
3059	NASDAQ	CA	Fri, Jul 23, 1999	48.88	49.31	46.38	47.56
3058	NASDAQ	CA	Thu, Jul 22, 1999	52.00	52.19	48.69	49.06
3057	NASDAQ	CA	Wed, Jul 21, 1999	52.75	53.94	51.50	51.69
3056	NASDAQ	CA	Tue, Jul 20, 1999	55.31	55.31	52.19	52.94
3055	NASDAQ	CA	Mon, Jul 19, 1999	56.00	56.00	54.44	55.31
3054	NASDAQ	CA	Fri, Jul 16, 1999	55.50	56.25	55.06	56.00
3053	NASDAQ	CA	Thu, Jul 15, 1999	55.75	55.75	53.81	54.94
3052	NASDAQ	CA	Wed, Jul 14, 1999	55.00	56.50	53.81	55.75
3051	NASDAQ	CA	Tue, Jul 13, 1999	54.00	54.94	53.81	54.06
3050	NASDAQ	CA	Mon, Jul 12, 1999	56.44	56.50	55.13	55.31
3049	NASDAQ	CA	Fri, Jul 9, 1999	57.06	57.31	55.69	56.25
3048	NASDAQ	CA	Thu, Jul 8, 1999	57.38	58.00	56.19	57.75
3047	NASDAQ	CA	Wed, Jul 7, 1999	55.06	57.75	53.13	57.63
3046	NASDAQ	CA	Tue, Jul 6, 1999	52.75	56.00	52.69	55.50
3045	NASDAQ	CA	Fri, Jul 2, 1999	53.63	53.88	50.75	53.00
3044	NASDAQ	CA	Thu, Jul 1, 1999	54.00	54.75	53.50	54.13
3043	NASDAQ	CA	Wed, Jun 30, 1999	54.44	55.00	52.63	54.75
3042	NASDAQ	CA	Tue, Jun 29, 1999	52.25	54.75	51.34	54.50
3041	NASDAQ	CA	Mon, Jun 28, 1999	52.00	52.50	51.63	51.63
3040	NASDAQ	CA	Fri, Jun 25, 1999	50.75	51.63	50.69	51.50
3039	NASDAQ	CA	Thu, Jun 24, 1999	51.63	51.63	49.75	50.75
3038	NASDAQ	CA	Wed, Jun 23, 1999	51.00	51.25	49.81	51.00
3037	NASDAQ	CA	Tue, Jun 22, 1999	52.00	52.44	51.50	51.81
3036	NASDAQ	CA	Mon, Jun 21, 1999	51.50	52.38	51.38	52.38
3035	NASDAQ	CA	Fri, Jun 18, 1999	50.00	51.50	49.88	51.19
3034	NASDAQ	CA	Thu, Jun 17, 1999	49.13	50.38	48.88	50.00
3033	NASDAQ	CA	Wed, Jun 16, 1999	48.75	49.63	48.31	49.31
3032	NASDAQ	CA	Tue, Jun 15, 1999	47.50	47.63	46.13	47.38
3031	NASDAQ	CA	Mon, Jun 14, 1999	47.25	47.94	46.81	46.88
3030	NASDAQ	CA	Fri, Jun 11, 1999	46.50	46.88	46.06	46.75
3029	NASDAQ	CA	Thu, Jun 10, 1999	49.75	50.38	47.06	47.06
3028	NASDAQ	CA	Wed, Jun 9, 1999	51.63	52.25	50.69	51.50
3027	NASDAQ	CA	Tue, Jun 8, 1999	49.75	52.19	49.56	51.56
3026	NASDAQ	CA	Mon, Jun 7, 1999	49.88	50.88	49.25	50.06
3025	NASDAQ	CA	Fri, Jun 4, 1999	48.00	50.00	48.00	49.94
3024	NASDAQ	CA	Thu, Jun 3, 1999	48.50	48.88	48.00	48.25
3023	NASDAQ	CA	Wed, Jun 2, 1999	48.63	49.00	47.56	49.00
3022	NASDAQ	CA	Tue, Jun 1, 1999	48.00	49.00	47.44	48.63
3021	NASDAQ	CA	Fri, May 28, 1999	45.88	47.38	45.56	47.31
3020	NASDAQ	CA	Thu, May 27, 1999	44.75	44.88	42.75	44.00
3019	NASDAQ	CA	Wed, May 26, 1999	46.00	46.00	44.44	45.25
3018	NASDAQ	CA	Tue, May 25, 1999	46.50	46.81	44.44	44.75
3017	NASDAQ	CA	Mon, May 24, 1999	45.13	47.19	45.13	46.75
3016	NASDAQ	CA	Fri, May 21, 1999	46.25	46.25	44.94	44.94
3015	NASDAQ	CA	Thu, May 20, 1999	44.63	46.25	44.19	45.75
3014	NASDAQ	CA	Wed, May 19, 1999	43.00	44.75	42.88	44.56
3013	NASDAQ	CA	Tue, May 18, 1999	41.75	42.75	41.69	42.19
3012	NASDAQ	CA	Mon, May 17, 1999	42.25	42.31	40.94	41.63
3011	NASDAQ	CA	Fri, May 14, 1999	44.50	45.25	42.19	42.19
3010	NASDAQ	CA	Thu, May 13, 1999	45.38	45.44	44.75	45.25
3009	NASDAQ	CA	Wed, May 12, 1999	43.69	45.81	43.44	45.31
3008	NASDAQ	CA	Tue, May 11, 1999	42.63	43.69	42.56	43.69
3007	NASDAQ	CA	Mon, May 10, 1999	42.50	43.31	42.13	42.50
3006	NASDAQ	CA	Fri, May 7, 1999	41.81	43.63	41.19	42.50
3005	NASDAQ	CA	Thu, May 6, 1999	42.75	43.38	41.63	42.00
3004	NASDAQ	CA	Wed, May 5, 1999	44.38	44.44	42.44	43.25
3003	NASDAQ	CA	Tue, May 4, 1999	43.63	45.00	42.50	45.00
3002	NASDAQ	CA	Mon, May 3, 1999	42.25	44.00	41.75	43.63
3001	NASDAQ	CA	Fri, Apr 30, 1999	43.06	43.88	42.06	42.69
3000	NASDAQ	CA	Thu, Apr 29, 1999	39.69	42.75	39.50	42.38
2999	NASDAQ	CA	Wed, Apr 28, 1999	39.88	40.38	39.56	39.94
2998	NASDAQ	CA	Tue, Apr 27, 1999	40.19	40.50	39.25	39.88
2997	NASDAQ	CA	Mon, Apr 26, 1999	39.88	41.63	39.25	40.50
2996	NASDAQ	CA	Fri, Apr 23, 1999	39.00	40.50	38.38	39.81
2995	NASDAQ	CA	Thu, Apr 22, 1999	36.44	39.50	35.50	38.75
2994	NASDAQ	CA	Wed, Apr 21, 1999	36.00	36.00	34.13	35.00
2993	NASDAQ	CA	Tue, Apr 20, 1999	35.13	36.19	35.13	36.00
2992	NASDAQ	CA	Mon, Apr 19, 1999	35.44	37.00	34.75	34.94
2991	NASDAQ	CA	Fri, Apr 16, 1999	35.94	36.00	34.75	35.44
2990	NASDAQ	CA	Thu, Apr 15, 1999	35.50	36.06	34.88	35.94
2989	NASDAQ	CA	Wed, Apr 14, 1999	35.63	36.44	35.38	35.81
2988	NASDAQ	CA	Tue, Apr 13, 1999	35.00	35.25	34.38	34.88
2987	NASDAQ	CA	Mon, Apr 12, 1999	35.38	35.44	34.50	34.94
2986	NASDAQ	CA	Fri, Apr 9, 1999	36.25	36.94	35.81	35.94
2985	NASDAQ	CA	Thu, Apr 8, 1999	34.44	36.88	33.63	36.88
2984	NASDAQ	CA	Wed, Apr 7, 1999	35.31	35.75	32.88	34.19
2983	NASDAQ	CA	Tue, Apr 6, 1999	36.56	36.63	35.25	35.75
2982	NASDAQ	CA	Mon, Apr 5, 1999	35.25	37.19	35.25	36.38
2981	NASDAQ	CA	Thu, Apr 1, 1999	35.31	35.94	34.75	35.06
2980	NASDAQ	CA	Wed, Mar 31, 1999	35.75	36.94	35.31	35.56
2979	NASDAQ	CA	Tue, Mar 30, 1999	37.38	37.50	35.75	35.88
2978	NASDAQ	CA	Mon, Mar 29, 1999	33.50	37.50	32.13	37.00
2977	NASDAQ	CA	Fri, Mar 26, 1999	34.56	34.63	33.75	33.94
2976	NASDAQ	CA	Thu, Mar 25, 1999	35.50	36.00	34.50	34.81
2975	NASDAQ	CA	Wed, Mar 24, 1999	32.94	35.25	32.69	35.13
2974	NASDAQ	CA	Tue, Mar 23, 1999	33.94	33.94	32.31	32.88
2973	NASDAQ	CA	Mon, Mar 22, 1999	33.81	35.06	33.75	34.06
2972	NASDAQ	CA	Fri, Mar 19, 1999	36.25	36.25	32.88	34.00
2971	NASDAQ	CA	Thu, Mar 18, 1999	35.94	36.31	35.25	36.19
2970	NASDAQ	CA	Wed, Mar 17, 1999	36.94	36.94	35.63	36.06
2969	NASDAQ	CA	Tue, Mar 16, 1999	37.00	37.00	36.06	36.81
2968	NASDAQ	CA	Mon, Mar 15, 1999	35.00	37.13	35.00	36.88
2967	NASDAQ	CA	Fri, Mar 12, 1999	36.13	36.13	35.00	35.88
2966	NASDAQ	CA	Thu, Mar 11, 1999	35.00	35.75	34.00	35.75
2965	NASDAQ	CA	Wed, Mar 10, 1999	35.00	35.06	33.00	34.94
2964	NASDAQ	CA	Tue, Mar 9, 1999	41.25	41.31	39.75	40.00
2963	NASDAQ	CA	Mon, Mar 8, 1999	40.75	41.88	40.50	41.88
2962	NASDAQ	CA	Fri, Mar 5, 1999	39.75	41.94	39.63	41.25
2961	NASDAQ	CA	Thu, Mar 4, 1999	40.00	40.13	38.19	39.25
2960	NASDAQ	CA	Wed, Mar 3, 1999	40.19	40.56	38.63	39.63
2959	NASDAQ	CA	Tue, Mar 2, 1999	42.00	42.38	40.25	40.38
2958	NASDAQ	CA	Mon, Mar 1, 1999	42.25	42.63	41.25	41.94
2957	NASDAQ	CA	Fri, Feb 26, 1999	42.75	42.81	41.81	42.00
2956	NASDAQ	CA	Thu, Feb 25, 1999	42.75	43.50	41.94	42.88
2955	NASDAQ	CA	Wed, Feb 24, 1999	43.31	44.63	43.00	43.75
2954	NASDAQ	CA	Tue, Feb 23, 1999	42.94	43.56	42.69	43.44
2953	NASDAQ	CA	Mon, Feb 22, 1999	42.25	43.88	42.00	42.94
2952	NASDAQ	CA	Fri, Feb 19, 1999	42.25	42.94	41.81	42.00
2951	NASDAQ	CA	Thu, Feb 18, 1999	43.44	43.56	42.50	42.94
2950	NASDAQ	CA	Wed, Feb 17, 1999	44.50	45.13	42.94	43.31
2949	NASDAQ	CA	Tue, Feb 16, 1999	44.25	45.50	44.19	45.06
2948	NASDAQ	CA	Fri, Feb 12, 1999	44.81	44.88	43.81	44.50
2947	NASDAQ	CA	Thu, Feb 11, 1999	42.06	45.56	42.06	45.56
2946	NASDAQ	CA	Wed, Feb 10, 1999	42.38	43.38	41.13	43.00
2945	NASDAQ	CA	Tue, Feb 9, 1999	45.75	46.25	44.00	44.00
2944	NASDAQ	CA	Mon, Feb 8, 1999	47.00	48.13	45.81	45.88
2943	NASDAQ	CA	Fri, Feb 5, 1999	48.00	48.50	46.00	46.31
2942	NASDAQ	CA	Thu, Feb 4, 1999	50.00	50.69	49.31	49.50
2941	NASDAQ	CA	Wed, Feb 3, 1999	51.38	51.63	50.38	51.19
2940	NASDAQ	CA	Tue, Feb 2, 1999	49.25	51.63	49.19	51.50
2939	NASDAQ	CA	Mon, Feb 1, 1999	50.75	50.88	49.88	50.06
2938	NASDAQ	CA	Fri, Jan 29, 1999	49.00	51.00	48.19	50.63
2937	NASDAQ	CA	Thu, Jan 28, 1999	49.00	49.75	48.50	49.63
2936	NASDAQ	CA	Wed, Jan 27, 1999	49.00	49.81	48.63	49.13
2935	NASDAQ	CA	Tue, Jan 26, 1999	48.00	49.25	47.94	48.56
2934	NASDAQ	CA	Mon, Jan 25, 1999	48.19	48.63	47.50	48.38
2933	NASDAQ	CA	Fri, Jan 22, 1999	48.25	48.69	47.56	47.94
2932	NASDAQ	CA	Thu, Jan 21, 1999	47.00	49.13	47.00	48.81
2931	NASDAQ	CA	Wed, Jan 20, 1999	48.50	48.88	46.88	48.50
2930	NASDAQ	CA	Tue, Jan 19, 1999	45.88	50.25	45.69	48.19
2929	NASDAQ	CA	Fri, Jan 15, 1999	45.88	46.38	44.75	46.38
2928	NASDAQ	CA	Thu, Jan 14, 1999	45.13	45.81	44.50	44.63
2927	NASDAQ	CA	Wed, Jan 13, 1999	43.88	47.50	43.38	46.56
2926	NASDAQ	CA	Tue, Jan 12, 1999	47.50	47.50	45.50	45.75
2925	NASDAQ	CA	Mon, Jan 11, 1999	47.50	48.25	46.56	47.50
2924	NASDAQ	CA	Fri, Jan 8, 1999	46.63	48.63	45.81	48.63
2923	NASDAQ	CA	Thu, Jan 7, 1999	44.50	46.88	44.13	46.56
2922	NASDAQ	CA	Wed, Jan 6, 1999	42.25	45.38	42.13	45.25
2921	NASDAQ	CA	Tue, Jan 5, 1999	41.88	42.31	39.75	41.50
2920	NASDAQ	CA	Mon, Jan 4, 1999	41.75	42.63	41.00	42.13
2919	NASDAQ	CA	Thu, Dec 31, 1998	42.25	42.94	42.13	42.63
2918	NASDAQ	CA	Wed, Dec 30, 1998	42.06	42.75	42.00	42.25
2917	NASDAQ	CA	Tue, Dec 29, 1998	42.25	42.25	41.25	42.13
2916	NASDAQ	CA	Mon, Dec 28, 1998	41.00	42.31	40.75	41.75
2915	NASDAQ	CA	Thu, Dec 24, 1998	41.19	41.88	41.06	41.25
2914	NASDAQ	CA	Wed, Dec 23, 1998	42.00	42.25	41.00	41.25
2913	NASDAQ	CA	Tue, Dec 22, 1998	40.50	41.81	40.13	41.44
2912	NASDAQ	CA	Mon, Dec 21, 1998	39.25	40.75	39.25	40.25
2911	NASDAQ	CA	Fri, Dec 18, 1998	38.88	39.81	38.81	39.00
2910	NASDAQ	CA	Thu, Dec 17, 1998	38.88	41.00	38.88	40.19
2909	NASDAQ	CA	Wed, Dec 16, 1998	40.56	40.56	38.00	38.81
2908	NASDAQ	CA	Tue, Dec 15, 1998	39.25	40.50	38.88	40.25
2907	NASDAQ	CA	Mon, Dec 14, 1998	41.00	41.13	38.50	39.00
2906	NASDAQ	CA	Fri, Dec 11, 1998	42.69	43.56	41.81	42.25
2905	NASDAQ	CA	Thu, Dec 10, 1998	43.75	44.13	42.81	42.94
2904	NASDAQ	CA	Wed, Dec 9, 1998	43.13	44.13	42.56	44.13
2903	NASDAQ	CA	Tue, Dec 8, 1998	42.00	44.38	41.94	43.13
2902	NASDAQ	CA	Mon, Dec 7, 1998	43.50	43.94	42.13	42.63
2901	NASDAQ	CA	Fri, Dec 4, 1998	44.06	44.88	43.50	43.81
2900	NASDAQ	CA	Thu, Dec 3, 1998	44.13	44.88	43.75	43.94
2899	NASDAQ	CA	Wed, Dec 2, 1998	44.75	44.94	43.25	44.38
2898	NASDAQ	CA	Tue, Dec 1, 1998	43.88	45.13	43.13	45.00
2897	NASDAQ	CA	Mon, Nov 30, 1998	45.88	45.88	44.06	44.25
2896	NASDAQ	CA	Fri, Nov 27, 1998	45.00	46.00	44.88	45.94
2895	NASDAQ	CA	Wed, Nov 25, 1998	43.75	45.44	43.56	45.00
2894	NASDAQ	CA	Tue, Nov 24, 1998	44.25	45.19	42.81	44.00
2893	NASDAQ	CA	Mon, Nov 23, 1998	40.88	44.94	40.50	44.75
2892	NASDAQ	CA	Fri, Nov 20, 1998	41.13	41.38	40.13	41.25
2891	NASDAQ	CA	Thu, Nov 19, 1998	42.81	43.00	41.81	41.81
2890	NASDAQ	CA	Wed, Nov 18, 1998	43.44	43.81	42.56	42.81
2889	NASDAQ	CA	Tue, Nov 17, 1998	42.38	44.81	42.25	43.50
2888	NASDAQ	CA	Mon, Nov 16, 1998	44.31	44.88	41.75	42.88
2887	NASDAQ	CA	Fri, Nov 13, 1998	44.81	45.13	44.19	44.38
2886	NASDAQ	CA	Thu, Nov 12, 1998	44.63	45.19	44.19	44.81
2885	NASDAQ	CA	Wed, Nov 11, 1998	45.00	45.75	44.56	44.69
2884	NASDAQ	CA	Tue, Nov 10, 1998	43.50	45.19	43.13	44.38
2883	NASDAQ	CA	Mon, Nov 9, 1998	42.13	44.44	42.06	44.19
2882	NASDAQ	CA	Fri, Nov 6, 1998	41.88	42.50	41.63	42.31
2881	NASDAQ	CA	Thu, Nov 5, 1998	40.88	42.81	40.88	41.25
2880	NASDAQ	CA	Wed, Nov 4, 1998	41.63	42.75	40.56	41.81
2879	NASDAQ	CA	Tue, Nov 3, 1998	41.25	41.88	40.50	41.25
2878	NASDAQ	CA	Mon, Nov 2, 1998	39.44	41.06	39.38	40.81
2877	NASDAQ	CA	Fri, Oct 30, 1998	39.44	39.75	39.06	39.38
2876	NASDAQ	CA	Thu, Oct 29, 1998	38.94	39.69	38.81	38.94
2875	NASDAQ	CA	Wed, Oct 28, 1998	37.75	39.44	37.63	38.81
2874	NASDAQ	CA	Tue, Oct 27, 1998	39.50	39.94	38.88	38.88
2873	NASDAQ	CA	Mon, Oct 26, 1998	39.00	39.69	38.63	38.81
2872	NASDAQ	CA	Fri, Oct 23, 1998	38.50	39.00	38.50	38.56
2871	NASDAQ	CA	Thu, Oct 22, 1998	38.50	39.63	38.00	39.13
2870	NASDAQ	CA	Wed, Oct 21, 1998	38.94	39.75	37.38	38.88
2869	NASDAQ	CA	Tue, Oct 20, 1998	37.25	37.81	35.81	36.50
2868	NASDAQ	CA	Mon, Oct 19, 1998	35.63	38.00	35.50	37.13
2867	NASDAQ	CA	Fri, Oct 16, 1998	35.63	36.44	35.00	35.50
2866	NASDAQ	CA	Thu, Oct 15, 1998	33.81	36.00	33.69	35.44
2865	NASDAQ	CA	Wed, Oct 14, 1998	33.00	34.63	32.25	34.44
2864	NASDAQ	CA	Tue, Oct 13, 1998	34.75	34.75	32.88	33.63
2863	NASDAQ	CA	Mon, Oct 12, 1998	32.38	35.13	32.38	34.13
2862	NASDAQ	CA	Fri, Oct 9, 1998	31.63	33.00	30.75	32.63
2861	NASDAQ	CA	Thu, Oct 8, 1998	32.00	32.50	30.38	31.44
2860	NASDAQ	CA	Wed, Oct 7, 1998	33.88	33.94	32.31	33.13
2859	NASDAQ	CA	Tue, Oct 6, 1998	33.44	34.88	33.13	33.81
2858	NASDAQ	CA	Mon, Oct 5, 1998	33.00	33.38	30.50	32.75
2857	NASDAQ	CA	Fri, Oct 2, 1998	35.56	35.63	33.00	33.44
2856	NASDAQ	CA	Thu, Oct 1, 1998	36.06	36.88	35.38	35.63
2855	NASDAQ	CA	Wed, Sep 30, 1998	36.38	37.38	36.38	37.00
2854	NASDAQ	CA	Tue, Sep 29, 1998	36.56	38.06	36.50	37.25
2853	NASDAQ	CA	Mon, Sep 28, 1998	36.25	37.44	35.81	36.56
2852	NASDAQ	CA	Fri, Sep 25, 1998	33.00	36.69	32.63	35.38
2851	NASDAQ	CA	Thu, Sep 24, 1998	33.00	34.19	32.81	33.50
2850	NASDAQ	CA	Wed, Sep 23, 1998	31.69	32.81	31.69	32.81
2849	NASDAQ	CA	Tue, Sep 22, 1998	31.88	32.13	31.13	31.63
2848	NASDAQ	CA	Mon, Sep 21, 1998	30.38	31.75	29.75	31.50
2847	NASDAQ	CA	Fri, Sep 18, 1998	32.13	32.50	30.63	30.63
2846	NASDAQ	CA	Thu, Sep 17, 1998	32.50	33.50	31.75	33.50
2845	NASDAQ	CA	Wed, Sep 16, 1998	33.00	33.75	32.25	33.63
2844	NASDAQ	CA	Tue, Sep 15, 1998	31.25	33.00	31.19	33.00
2843	NASDAQ	CA	Mon, Sep 14, 1998	31.00	32.25	31.00	32.00
2842	NASDAQ	CA	Fri, Sep 11, 1998	29.19	30.63	28.75	30.63
2841	NASDAQ	CA	Thu, Sep 10, 1998	29.00	29.56	29.00	29.13
2840	NASDAQ	CA	Wed, Sep 9, 1998	30.50	31.19	29.88	30.00
2839	NASDAQ	CA	Tue, Sep 8, 1998	30.63	31.00	29.75	30.56
2838	NASDAQ	CA	Fri, Sep 4, 1998	30.00	30.50	28.75	29.25
2837	NASDAQ	CA	Thu, Sep 3, 1998	30.50	30.94	29.63	30.19
2836	NASDAQ	CA	Wed, Sep 2, 1998	31.88	32.13	30.56	31.25
2835	NASDAQ	CA	Tue, Sep 1, 1998	28.50	30.13	26.50	30.13
2834	NASDAQ	CA	Mon, Aug 31, 1998	30.50	30.81	26.00	27.00
2833	NASDAQ	CA	Fri, Aug 28, 1998	31.88	32.13	30.13	30.50
2832	NASDAQ	CA	Thu, Aug 27, 1998	30.50	32.94	30.13	31.69
2831	NASDAQ	CA	Wed, Aug 26, 1998	32.06	32.75	31.25	31.31
2830	NASDAQ	CA	Tue, Aug 25, 1998	34.19	34.44	32.63	32.75
2829	NASDAQ	CA	Mon, Aug 24, 1998	34.31	34.50	33.25	33.94
2828	NASDAQ	CA	Fri, Aug 21, 1998	33.06	34.31	32.50	34.06
2827	NASDAQ	CA	Thu, Aug 20, 1998	34.31	34.44	33.50	33.75
2826	NASDAQ	CA	Wed, Aug 19, 1998	35.63	35.88	33.75	34.56
2825	NASDAQ	CA	Tue, Aug 18, 1998	36.44	36.50	35.13	35.50
2824	NASDAQ	CA	Mon, Aug 17, 1998	35.06	36.25	34.88	36.19
2823	NASDAQ	CA	Fri, Aug 14, 1998	37.94	38.13	35.38	36.25
2822	NASDAQ	CA	Thu, Aug 13, 1998	38.19	39.88	36.94	36.94
2821	NASDAQ	CA	Wed, Aug 12, 1998	37.63	39.19	37.56	38.44
2820	NASDAQ	CA	Tue, Aug 11, 1998	36.50	37.31	35.63	36.81
2819	NASDAQ	CA	Mon, Aug 10, 1998	37.75	39.13	37.00	37.81
2818	NASDAQ	CA	Fri, Aug 7, 1998	38.63	38.88	37.31	38.50
2817	NASDAQ	CA	Thu, Aug 6, 1998	33.75	39.00	33.56	38.69
2816	NASDAQ	CA	Wed, Aug 5, 1998	32.38	33.75	31.25	33.63
2815	NASDAQ	CA	Tue, Aug 4, 1998	31.69	32.69	31.19	31.63
2814	NASDAQ	CA	Mon, Aug 3, 1998	32.25	32.81	30.63	30.75
2813	NASDAQ	CA	Fri, Jul 31, 1998	34.75	34.88	32.88	33.25
2812	NASDAQ	CA	Thu, Jul 30, 1998	34.38	35.13	34.25	34.56
2811	NASDAQ	CA	Wed, Jul 29, 1998	35.75	36.06	33.81	34.00
2810	NASDAQ	CA	Tue, Jul 28, 1998	37.69	38.13	35.38	35.69
2809	NASDAQ	CA	Mon, Jul 27, 1998	38.50	39.06	37.75	37.94
2808	NASDAQ	CA	Fri, Jul 24, 1998	41.50	42.00	38.75	39.06
2807	NASDAQ	CA	Thu, Jul 23, 1998	40.88	42.00	40.13	40.63
2806	NASDAQ	CA	Wed, Jul 22, 1998	40.98	40.98	37.13	39.50
2805	NASDAQ	CA	Tue, Jul 21, 1998	61.94	61.94	56.50	57.00
2804	NASDAQ	CA	Mon, Jul 20, 1998	58.88	61.25	58.06	61.00
2803	NASDAQ	CA	Fri, Jul 17, 1998	58.25	59.75	58.00	58.50
2802	NASDAQ	CA	Thu, Jul 16, 1998	56.50	58.38	56.50	58.00
2801	NASDAQ	CA	Wed, Jul 15, 1998	55.38	57.69	55.38	56.81
2800	NASDAQ	CA	Tue, Jul 14, 1998	55.50	56.44	55.50	55.81
2799	NASDAQ	CA	Mon, Jul 13, 1998	55.94	57.00	55.63	55.81
2798	NASDAQ	CA	Fri, Jul 10, 1998	57.50	57.50	55.63	55.94
2797	NASDAQ	CA	Thu, Jul 9, 1998	57.75	58.69	57.38	57.88
2796	NASDAQ	CA	Wed, Jul 8, 1998	57.69	58.00	56.88	57.81
2795	NASDAQ	CA	Tue, Jul 7, 1998	58.63	58.88	57.06	57.56
2794	NASDAQ	CA	Mon, Jul 6, 1998	57.19	59.25	56.94	58.88
2793	NASDAQ	CA	Thu, Jul 2, 1998	57.81	58.19	56.88	57.19
2792	NASDAQ	CA	Wed, Jul 1, 1998	57.56	58.94	57.00	58.44
2791	NASDAQ	CA	Tue, Jun 30, 1998	57.00	58.13	54.75	55.56
2790	NASDAQ	CA	Mon, Jun 29, 1998	58.75	58.94	57.06	57.06
2789	NASDAQ	CA	Fri, Jun 26, 1998	58.38	58.88	58.25	58.25
2788	NASDAQ	CA	Thu, Jun 25, 1998	59.00	59.38	58.13	58.88
2787	NASDAQ	CA	Wed, Jun 24, 1998	58.94	59.31	58.00	58.88
2786	NASDAQ	CA	Tue, Jun 23, 1998	57.50	59.00	57.31	58.94
2785	NASDAQ	CA	Mon, Jun 22, 1998	57.00	58.31	56.88	56.94
2784	NASDAQ	CA	Fri, Jun 19, 1998	57.63	58.50	56.81	57.00
2783	NASDAQ	CA	Thu, Jun 18, 1998	57.63	58.38	56.88	57.19
2782	NASDAQ	CA	Wed, Jun 17, 1998	57.75	59.00	57.56	57.75
2781	NASDAQ	CA	Tue, Jun 16, 1998	54.75	56.69	54.63	56.69
2780	NASDAQ	CA	Mon, Jun 15, 1998	54.13	56.50	54.06	54.44
2779	NASDAQ	CA	Fri, Jun 12, 1998	53.56	56.13	53.00	55.63
2778	NASDAQ	CA	Thu, Jun 11, 1998	55.13	55.50	53.75	53.81
2777	NASDAQ	CA	Wed, Jun 10, 1998	53.75	56.44	53.63	55.19
2776	NASDAQ	CA	Tue, Jun 9, 1998	54.13	54.19	53.38	54.00
2775	NASDAQ	CA	Mon, Jun 8, 1998	53.88	54.44	53.50	54.00
2774	NASDAQ	CA	Fri, Jun 5, 1998	53.56	54.00	52.75	53.75
2773	NASDAQ	CA	Thu, Jun 4, 1998	51.44	52.56	50.31	52.38
2772	NASDAQ	CA	Wed, Jun 3, 1998	53.25	53.44	51.00	51.19
2771	NASDAQ	CA	Tue, Jun 2, 1998	51.69	53.00	50.00	53.00
2770	NASDAQ	CA	Mon, Jun 1, 1998	51.00	52.19	50.50	50.94
2769	NASDAQ	CA	Fri, May 29, 1998	53.38	53.50	52.50	52.50
2768	NASDAQ	CA	Thu, May 28, 1998	54.00	54.13	53.00	53.06
2767	NASDAQ	CA	Wed, May 27, 1998	51.31	55.25	51.25	54.25
2766	NASDAQ	CA	Tue, May 26, 1998	55.69	55.88	53.25	53.31
2765	NASDAQ	CA	Fri, May 22, 1998	55.75	55.81	54.75	55.25
2764	NASDAQ	CA	Thu, May 21, 1998	55.13	56.50	55.00	55.13
2763	NASDAQ	CA	Wed, May 20, 1998	56.75	56.94	54.50	54.63
2762	NASDAQ	CA	Tue, May 19, 1998	55.94	57.25	55.88	56.50
2761	NASDAQ	CA	Mon, May 18, 1998	56.38	56.88	54.06	55.44
2760	NASDAQ	CA	Fri, May 15, 1998	58.38	58.56	56.19	56.63
2759	NASDAQ	CA	Thu, May 14, 1998	58.00	59.38	57.63	58.06
2758	NASDAQ	CA	Wed, May 13, 1998	58.81	59.00	57.63	58.00
2757	NASDAQ	CA	Tue, May 12, 1998	58.00	59.44	57.75	59.31
2756	NASDAQ	CA	Mon, May 11, 1998	61.00	61.13	57.63	57.69
2755	NASDAQ	CA	Fri, May 8, 1998	59.69	61.50	59.69	61.00
2754	NASDAQ	CA	Thu, May 7, 1998	60.31	60.31	59.31	59.50
2753	NASDAQ	CA	Wed, May 6, 1998	61.13	61.19	59.75	60.31
2752	NASDAQ	CA	Tue, May 5, 1998	60.00	61.31	60.00	61.13
2751	NASDAQ	CA	Mon, May 4, 1998	60.06	60.50	59.00	59.00
2750	NASDAQ	CA	Fri, May 1, 1998	58.81	60.13	58.56	59.81
2749	NASDAQ	CA	Thu, Apr 30, 1998	60.00	60.25	58.50	58.63
2748	NASDAQ	CA	Wed, Apr 29, 1998	58.00	60.00	58.00	59.88
2747	NASDAQ	CA	Tue, Apr 28, 1998	59.38	59.50	56.88	57.75
2746	NASDAQ	CA	Mon, Apr 27, 1998	59.00	59.00	57.13	57.75
2745	NASDAQ	CA	Fri, Apr 24, 1998	60.25	60.75	59.06	60.00
2744	NASDAQ	CA	Thu, Apr 23, 1998	60.25	60.69	56.88	59.00
2743	NASDAQ	CA	Wed, Apr 22, 1998	58.38	61.00	58.25	60.38
2742	NASDAQ	CA	Tue, Apr 21, 1998	56.44	57.88	56.00	56.75
2741	NASDAQ	CA	Mon, Apr 20, 1998	56.75	58.13	56.25	56.38
2740	NASDAQ	CA	Fri, Apr 17, 1998	54.19	58.50	53.69	57.25
2739	NASDAQ	CA	Thu, Apr 16, 1998	55.19	55.31	53.50	54.25
2738	NASDAQ	CA	Wed, Apr 15, 1998	55.00	56.50	54.81	55.44
2737	NASDAQ	CA	Tue, Apr 14, 1998	54.50	54.94	54.25	54.50
2736	NASDAQ	CA	Mon, Apr 13, 1998	54.75	55.13	54.19	54.81
2735	NASDAQ	CA	Thu, Apr 9, 1998	55.13	57.63	55.06	56.38
2734	NASDAQ	CA	Wed, Apr 8, 1998	55.00	56.38	54.75	55.56
2733	NASDAQ	CA	Tue, Apr 7, 1998	55.13	55.94	54.38	55.81
2732	NASDAQ	CA	Mon, Apr 6, 1998	57.25	57.63	55.00	55.00
2731	NASDAQ	CA	Fri, Apr 3, 1998	56.00	56.75	54.88	56.63
2730	NASDAQ	CA	Thu, Apr 2, 1998	56.00	56.88	55.38	55.50
2729	NASDAQ	CA	Wed, Apr 1, 1998	57.75	57.88	56.75	57.00
2728	NASDAQ	CA	Tue, Mar 31, 1998	57.13	58.19	57.13	57.75
2727	NASDAQ	CA	Mon, Mar 30, 1998	57.50	58.00	56.50	57.06
2726	NASDAQ	CA	Fri, Mar 27, 1998	56.13	57.50	56.00	56.44
2725	NASDAQ	CA	Thu, Mar 26, 1998	54.38	56.38	54.38	55.94
2724	NASDAQ	CA	Wed, Mar 25, 1998	55.50	55.75	54.50	54.88
2723	NASDAQ	CA	Tue, Mar 24, 1998	53.56	55.00	53.44	54.75
2722	NASDAQ	CA	Mon, Mar 23, 1998	51.94	53.13	51.63	52.94
2721	NASDAQ	CA	Fri, Mar 20, 1998	53.06	53.06	51.25	52.19
2720	NASDAQ	CA	Thu, Mar 19, 1998	52.31	53.31	52.31	53.00
2719	NASDAQ	CA	Wed, Mar 18, 1998	51.25	52.94	51.25	52.25
2718	NASDAQ	CA	Tue, Mar 17, 1998	52.63	53.50	52.13	52.63
2717	NASDAQ	CA	Mon, Mar 16, 1998	53.63	54.13	53.50	53.75
2716	NASDAQ	CA	Fri, Mar 13, 1998	52.25	53.25	52.13	53.13
2715	NASDAQ	CA	Thu, Mar 12, 1998	50.94	51.75	50.13	51.63
2714	NASDAQ	CA	Wed, Mar 11, 1998	51.19	51.19	50.13	50.50
2713	NASDAQ	CA	Tue, Mar 10, 1998	50.75	51.06	50.31	51.00
2712	NASDAQ	CA	Mon, Mar 9, 1998	50.63	50.81	49.38	49.75
2711	NASDAQ	CA	Fri, Mar 6, 1998	50.50	51.81	49.88	51.00
2710	NASDAQ	CA	Thu, Mar 5, 1998	48.50	50.75	48.13	48.94
2709	NASDAQ	CA	Wed, Mar 4, 1998	47.06	48.13	46.75	47.56
2708	NASDAQ	CA	Tue, Mar 3, 1998	47.00	47.13	45.75	46.13
2707	NASDAQ	CA	Mon, Mar 2, 1998	47.00	47.75	46.50	46.63
2706	NASDAQ	CA	Fri, Feb 27, 1998	46.50	48.13	46.25	47.25
2705	NASDAQ	CA	Thu, Feb 26, 1998	45.19	46.13	44.88	45.88
2704	NASDAQ	CA	Wed, Feb 25, 1998	46.25	46.81	44.75	45.44
2703	NASDAQ	CA	Tue, Feb 24, 1998	46.50	46.94	45.56	46.31
2702	NASDAQ	CA	Mon, Feb 23, 1998	48.00	48.25	46.88	47.25
2701	NASDAQ	CA	Fri, Feb 20, 1998	47.75	47.88	47.00	47.13
2700	NASDAQ	CA	Thu, Feb 19, 1998	47.50	48.25	46.81	47.06
2699	NASDAQ	CA	Wed, Feb 18, 1998	46.63	47.50	46.63	47.00
2698	NASDAQ	CA	Tue, Feb 17, 1998	47.75	47.81	44.75	46.06
2697	NASDAQ	CA	Fri, Feb 13, 1998	49.63	50.25	47.75	48.38
2696	NASDAQ	CA	Thu, Feb 12, 1998	50.25	51.25	49.25	49.50
2695	NASDAQ	CA	Wed, Feb 11, 1998	54.75	57.00	50.00	50.75
2694	NASDAQ	CA	Tue, Feb 10, 1998	57.25	58.63	57.00	58.06
2693	NASDAQ	CA	Mon, Feb 9, 1998	56.69	57.75	56.25	57.13
2692	NASDAQ	CA	Fri, Feb 6, 1998	56.81	56.88	55.19	56.44
2691	NASDAQ	CA	Thu, Feb 5, 1998	56.88	57.69	56.63	56.81
2690	NASDAQ	CA	Wed, Feb 4, 1998	55.44	56.38	54.38	56.19
2689	NASDAQ	CA	Tue, Feb 3, 1998	55.13	56.00	54.81	55.44
2688	NASDAQ	CA	Mon, Feb 2, 1998	54.00	54.69	53.56	53.63
2687	NASDAQ	CA	Fri, Jan 30, 1998	54.13	54.50	52.75	53.19
2686	NASDAQ	CA	Thu, Jan 29, 1998	52.50	54.50	51.75	54.13
2685	NASDAQ	CA	Wed, Jan 28, 1998	49.19	53.19	49.19	52.25
2684	NASDAQ	CA	Tue, Jan 27, 1998	47.88	49.31	47.81	49.25
2683	NASDAQ	CA	Mon, Jan 26, 1998	48.56	49.13	47.63	48.00
2682	NASDAQ	CA	Fri, Jan 23, 1998	49.25	49.50	48.00	48.31
2681	NASDAQ	CA	Thu, Jan 22, 1998	47.38	49.63	47.06	49.50
2680	NASDAQ	CA	Wed, Jan 21, 1998	46.50	47.69	44.63	47.25
2679	NASDAQ	CA	Tue, Jan 20, 1998	50.00	52.75	49.81	52.00
2678	NASDAQ	CA	Fri, Jan 16, 1998	50.00	50.56	49.81	49.94
2677	NASDAQ	CA	Thu, Jan 15, 1998	51.31	51.31	49.88	49.94
2676	NASDAQ	CA	Wed, Jan 14, 1998	50.63	51.75	49.94	51.50
2675	NASDAQ	CA	Tue, Jan 13, 1998	50.00	51.88	49.25	50.63
2674	NASDAQ	CA	Mon, Jan 12, 1998	48.50	52.00	48.50	50.00
2673	NASDAQ	CA	Fri, Jan 9, 1998	53.44	53.44	49.50	49.63
2672	NASDAQ	CA	Thu, Jan 8, 1998	53.31	54.50	52.50	52.75
2671	NASDAQ	CA	Wed, Jan 7, 1998	53.63	54.13	52.38	53.63
2670	NASDAQ	CA	Tue, Jan 6, 1998	53.19	56.50	53.19	54.50
2669	NASDAQ	CA	Mon, Jan 5, 1998	55.75	56.13	51.88	52.94
2668	NASDAQ	CA	Fri, Jan 2, 1998	52.75	54.75	52.56	54.56
2667	NASDAQ	CA	Wed, Dec 31, 1997	53.50	54.13	52.81	53.00
2666	NASDAQ	CA	Tue, Dec 30, 1997	51.25	53.00	51.25	53.00
2665	NASDAQ	CA	Mon, Dec 29, 1997	49.38	51.75	48.81	50.88
2664	NASDAQ	CA	Fri, Dec 26, 1997	49.00	49.88	47.88	47.94
2663	NASDAQ	CA	Wed, Dec 24, 1997	49.63	50.19	48.56	48.81
2662	NASDAQ	CA	Tue, Dec 23, 1997	51.56	51.69	49.00	49.00
2661	NASDAQ	CA	Mon, Dec 22, 1997	50.81	52.25	50.00	52.00
2660	NASDAQ	CA	Fri, Dec 19, 1997	49.31	50.75	47.50	50.00
2659	NASDAQ	CA	Thu, Dec 18, 1997	51.00	51.00	49.31	49.88
2658	NASDAQ	CA	Wed, Dec 17, 1997	51.31	52.38	51.25	51.50
2657	NASDAQ	CA	Tue, Dec 16, 1997	49.44	51.75	49.31	50.63
2656	NASDAQ	CA	Mon, Dec 15, 1997	48.00	49.13	45.38	49.00
2655	NASDAQ	CA	Fri, Dec 12, 1997	49.81	49.94	46.75	47.25
2654	NASDAQ	CA	Thu, Dec 11, 1997	50.56	50.94	48.31	48.63
2653	NASDAQ	CA	Wed, Dec 10, 1997	51.81	53.56	51.13	52.19
2652	NASDAQ	CA	Tue, Dec 9, 1997	55.75	55.81	52.00	52.00
2651	NASDAQ	CA	Mon, Dec 8, 1997	56.50	57.50	55.50	56.94
2650	NASDAQ	CA	Fri, Dec 5, 1997	53.06	57.19	52.88	56.88
2649	NASDAQ	CA	Thu, Dec 4, 1997	53.56	54.56	53.19	53.88
2648	NASDAQ	CA	Wed, Dec 3, 1997	52.44	52.94	52.00	52.56
2647	NASDAQ	CA	Tue, Dec 2, 1997	54.00	54.06	52.50	52.69
2646	NASDAQ	CA	Mon, Dec 1, 1997	53.00	54.56	52.75	54.44
2645	NASDAQ	CA	Fri, Nov 28, 1997	52.25	52.63	51.88	52.06
2644	NASDAQ	CA	Wed, Nov 26, 1997	76.63	78.50	76.50	78.00
2643	NASDAQ	CA	Tue, Nov 25, 1997	75.00	76.13	74.13	75.13
2642	NASDAQ	CA	Mon, Nov 24, 1997	75.00	75.63	73.25	73.25
2641	NASDAQ	CA	Fri, Nov 21, 1997	76.00	76.69	74.82	75.00
2640	NASDAQ	CA	Thu, Nov 20, 1997	75.13	77.44	74.19	75.75
2639	NASDAQ	CA	Wed, Nov 19, 1997	72.63	75.25	72.63	74.82
2638	NASDAQ	CA	Tue, Nov 18, 1997	75.88	75.88	72.50	72.57
2637	NASDAQ	CA	Mon, Nov 17, 1997	73.00	75.88	72.75	75.88
2636	NASDAQ	CA	Fri, Nov 14, 1997	70.00	72.94	69.63	71.75
2635	NASDAQ	CA	Thu, Nov 13, 1997	69.75	70.38	68.25	70.25
2634	NASDAQ	CA	Wed, Nov 12, 1997	71.75	72.13	68.69	68.75
2633	NASDAQ	CA	Tue, Nov 11, 1997	74.50	74.63	71.13	71.88
2632	NASDAQ	CA	Mon, Nov 10, 1997	73.63	74.75	73.38	73.82
2631	NASDAQ	CA	Fri, Nov 7, 1997	73.25	74.57	71.75	73.25
2630	NASDAQ	CA	Thu, Nov 6, 1997	76.94	78.63	75.32	75.69
2629	NASDAQ	CA	Wed, Nov 5, 1997	79.32	79.50	77.19	77.50
2628	NASDAQ	CA	Tue, Nov 4, 1997	78.32	79.88	77.07	79.32
2627	NASDAQ	CA	Mon, Nov 3, 1997	75.88	78.32	75.63	78.32
2626	NASDAQ	CA	Fri, Oct 31, 1997	74.13	74.94	73.38	74.25
2625	NASDAQ	CA	Thu, Oct 30, 1997	74.00	76.25	72.75	72.75
2624	NASDAQ	CA	Wed, Oct 29, 1997	74.75	77.00	74.00	75.13
2623	NASDAQ	CA	Tue, Oct 28, 1997	68.00	75.63	67.50	74.50
2622	NASDAQ	CA	Mon, Oct 27, 1997	77.32	77.50	68.63	69.25
2621	NASDAQ	CA	Fri, Oct 24, 1997	78.63	79.19	76.19	78.32
2620	NASDAQ	CA	Thu, Oct 23, 1997	79.00	79.88	76.88	78.25
2619	NASDAQ	CA	Wed, Oct 22, 1997	80.63	81.94	78.88	80.75
2618	NASDAQ	CA	Tue, Oct 21, 1997	76.50	81.25	76.50	80.25
2617	NASDAQ	CA	Mon, Oct 20, 1997	74.19	76.63	73.44	76.25
2616	NASDAQ	CA	Fri, Oct 17, 1997	75.50	75.69	72.82	73.69
2615	NASDAQ	CA	Thu, Oct 16, 1997	77.25	77.25	74.13	75.00
2614	NASDAQ	CA	Wed, Oct 15, 1997	75.13	77.25	75.07	76.75
2613	NASDAQ	CA	Tue, Oct 14, 1997	77.00	77.63	74.13	75.82
2612	NASDAQ	CA	Mon, Oct 13, 1997	77.25	77.25	76.19	76.38
2611	NASDAQ	CA	Fri, Oct 10, 1997	75.44	77.44	75.25	76.63
2610	NASDAQ	CA	Thu, Oct 9, 1997	75.50	76.50	75.07	75.69
2609	NASDAQ	CA	Wed, Oct 8, 1997	76.38	76.94	75.50	76.00
2608	NASDAQ	CA	Tue, Oct 7, 1997	77.63	78.07	76.38	76.82
2607	NASDAQ	CA	Mon, Oct 6, 1997	76.00	78.19	75.94	77.38
2606	NASDAQ	CA	Fri, Oct 3, 1997	76.75	76.75	74.63	75.82
2605	NASDAQ	CA	Thu, Oct 2, 1997	73.19	74.94	73.19	74.38
2604	NASDAQ	CA	Wed, Oct 1, 1997	71.88	73.44	70.88	73.19
2603	NASDAQ	CA	Tue, Sep 30, 1997	72.38	72.75	71.19	71.82
2602	NASDAQ	CA	Mon, Sep 29, 1997	71.13	72.82	70.75	72.63
2601	NASDAQ	CA	Fri, Sep 26, 1997	71.82	72.25	70.63	71.19
2600	NASDAQ	CA	Thu, Sep 25, 1997	72.19	73.44	71.75	71.75
2599	NASDAQ	CA	Wed, Sep 24, 1997	73.25	74.07	72.82	73.07
2598	NASDAQ	CA	Tue, Sep 23, 1997	72.75	74.75	72.75	73.32
2597	NASDAQ	CA	Mon, Sep 22, 1997	69.50	72.88	69.19	72.69
2596	NASDAQ	CA	Fri, Sep 19, 1997	68.25	69.00	67.88	69.00
2595	NASDAQ	CA	Thu, Sep 18, 1997	68.50	69.44	68.00	68.82
2594	NASDAQ	CA	Wed, Sep 17, 1997	69.94	69.94	68.07	68.50
2593	NASDAQ	CA	Tue, Sep 16, 1997	66.32	69.88	66.25	69.69
2592	NASDAQ	CA	Mon, Sep 15, 1997	66.94	67.32	66.00	66.07
2591	NASDAQ	CA	Fri, Sep 12, 1997	66.75	67.38	64.82	66.94
2590	NASDAQ	CA	Thu, Sep 11, 1997	65.38	67.44	64.07	66.75
2589	NASDAQ	CA	Wed, Sep 10, 1997	67.25	67.57	65.00	65.07
2588	NASDAQ	CA	Tue, Sep 9, 1997	67.44	68.50	67.32	67.75
2587	NASDAQ	CA	Mon, Sep 8, 1997	69.32	69.38	67.32	67.32
2586	NASDAQ	CA	Fri, Sep 5, 1997	68.25	69.50	67.63	69.32
2585	NASDAQ	CA	Thu, Sep 4, 1997	67.75	68.25	66.94	68.25
2584	NASDAQ	CA	Wed, Sep 3, 1997	69.50	69.82	68.00	68.07
2583	NASDAQ	CA	Tue, Sep 2, 1997	68.75	69.88	68.32	69.50
2582	NASDAQ	CA	Fri, Aug 29, 1997	64.75	67.50	64.69	66.88
2581	NASDAQ	CA	Thu, Aug 28, 1997	64.00	65.75	63.69	65.00
2580	NASDAQ	CA	Wed, Aug 27, 1997	65.00	65.19	64.07	64.75
2579	NASDAQ	CA	Tue, Aug 26, 1997	65.88	66.44	64.88	65.32
2578	NASDAQ	CA	Mon, Aug 25, 1997	65.94	67.07	65.50	66.00
2577	NASDAQ	CA	Fri, Aug 22, 1997	64.50	65.50	64.25	65.13
2576	NASDAQ	CA	Thu, Aug 21, 1997	68.00	68.00	65.50	65.50
2575	NASDAQ	CA	Wed, Aug 20, 1997	65.00	67.44	64.75	67.32
2574	NASDAQ	CA	Tue, Aug 19, 1997	64.82	65.94	63.25	65.00
2573	NASDAQ	CA	Mon, Aug 18, 1997	63.75	64.13	62.82	64.13
2572	NASDAQ	CA	Fri, Aug 15, 1997	64.50	64.50	63.32	63.63
2571	NASDAQ	CA	Thu, Aug 14, 1997	63.44	65.25	63.44	64.63
2570	NASDAQ	CA	Wed, Aug 13, 1997	65.75	66.00	62.63	63.19
2569	NASDAQ	CA	Tue, Aug 12, 1997	67.13	67.13	65.50	65.50
2568	NASDAQ	CA	Mon, Aug 11, 1997	67.32	67.32	65.57	66.63
2567	NASDAQ	CA	Fri, Aug 8, 1997	67.75	68.25	66.44	67.13
2566	NASDAQ	CA	Thu, Aug 7, 1997	69.75	70.44	68.13	68.32
2565	NASDAQ	CA	Wed, Aug 6, 1997	69.50	71.82	69.13	69.50
2564	NASDAQ	CA	Tue, Aug 5, 1997	67.75	69.82	67.07	69.50
2563	NASDAQ	CA	Mon, Aug 4, 1997	67.19	68.25	66.69	67.88
2562	NASDAQ	CA	Fri, Aug 1, 1997	68.00	68.19	66.57	67.13
2561	NASDAQ	CA	Thu, Jul 31, 1997	67.88	69.00	67.32	67.88
2560	NASDAQ	CA	Wed, Jul 30, 1997	67.00	68.13	66.88	67.69
2559	NASDAQ	CA	Tue, Jul 29, 1997	66.82	68.13	66.38	67.13
2558	NASDAQ	CA	Mon, Jul 28, 1997	68.44	68.44	66.50	66.82
2557	NASDAQ	CA	Fri, Jul 25, 1997	68.38	68.94	67.57	67.75
2556	NASDAQ	CA	Thu, Jul 24, 1997	69.50	69.52	68.00	69.00
2555	NASDAQ	CA	Wed, Jul 23, 1997	70.00	70.00	68.44	69.57
2554	NASDAQ	CA	Tue, Jul 22, 1997	64.25	64.88	63.88	64.32
2553	NASDAQ	CA	Mon, Jul 21, 1997	63.63	63.63	62.50	63.07
2552	NASDAQ	CA	Fri, Jul 18, 1997	65.00	65.07	63.50	63.63
2551	NASDAQ	CA	Thu, Jul 17, 1997	65.07	65.50	64.25	65.32
2550	NASDAQ	CA	Wed, Jul 16, 1997	65.63	66.75	65.00	65.44
2549	NASDAQ	CA	Tue, Jul 15, 1997	64.00	65.63	63.63	65.63
2548	NASDAQ	CA	Mon, Jul 14, 1997	58.75	60.38	58.63	60.00
2547	NASDAQ	CA	Fri, Jul 11, 1997	57.75	59.50	57.75	58.69
2546	NASDAQ	CA	Thu, Jul 10, 1997	57.75	58.25	57.00	58.00
2545	NASDAQ	CA	Wed, Jul 9, 1997	58.38	58.38	56.88	57.63
2544	NASDAQ	CA	Tue, Jul 8, 1997	56.13	57.94	56.13	57.94
2543	NASDAQ	CA	Mon, Jul 7, 1997	57.88	57.88	55.38	56.13
2542	NASDAQ	CA	Thu, Jul 3, 1997	56.00	57.75	56.00	57.50
2541	NASDAQ	CA	Wed, Jul 2, 1997	54.25	55.63	54.19	55.25
2540	NASDAQ	CA	Tue, Jul 1, 1997	55.44	55.44	54.19	54.19
2539	NASDAQ	CA	Mon, Jun 30, 1997	54.75	56.13	53.82	55.69
2538	NASDAQ	CA	Fri, Jun 27, 1997	54.50	55.00	53.25	54.50
2537	NASDAQ	CA	Thu, Jun 26, 1997	54.75	55.00	52.25	53.69
2536	NASDAQ	CA	Wed, Jun 25, 1997	55.38	55.88	53.75	55.00
2535	NASDAQ	CA	Tue, Jun 24, 1997	55.88	56.63	55.25	55.38
2534	NASDAQ	CA	Mon, Jun 23, 1997	57.25	57.63	55.38	55.75
2533	NASDAQ	CA	Fri, Jun 20, 1997	58.13	58.38	57.25	57.25
2532	NASDAQ	CA	Thu, Jun 19, 1997	57.38	58.00	56.88	58.00
2531	NASDAQ	CA	Wed, Jun 18, 1997	57.63	57.88	57.00	57.25
2530	NASDAQ	CA	Tue, Jun 17, 1997	57.75	59.13	57.50	58.38
2529	NASDAQ	CA	Mon, Jun 16, 1997	57.75	58.25	57.38	57.50
2528	NASDAQ	CA	Fri, Jun 13, 1997	56.63	58.00	56.63	58.00
2527	NASDAQ	CA	Thu, Jun 12, 1997	54.75	57.00	54.38	56.88
2526	NASDAQ	CA	Wed, Jun 11, 1997	55.00	55.50	54.25	54.75
2525	NASDAQ	CA	Tue, Jun 10, 1997	56.75	57.00	54.88	55.25
2524	NASDAQ	CA	Mon, Jun 9, 1997	56.50	57.50	56.13	57.25
2523	NASDAQ	CA	Fri, Jun 6, 1997	53.25	55.75	53.13	55.75
2522	NASDAQ	CA	Thu, Jun 5, 1997	53.75	54.25	52.63	53.13
2521	NASDAQ	CA	Wed, Jun 4, 1997	54.25	55.13	53.50	53.50
2520	NASDAQ	CA	Tue, Jun 3, 1997	55.50	55.63	54.25	54.25
2519	NASDAQ	CA	Mon, Jun 2, 1997	55.00	57.13	54.38	56.75
2518	NASDAQ	CA	Fri, May 30, 1997	51.75	55.13	51.75	54.75
2517	NASDAQ	CA	Thu, May 29, 1997	55.00	55.13	53.88	54.13
2516	NASDAQ	CA	Wed, May 28, 1997	53.00	54.50	52.88	54.38
2515	NASDAQ	CA	Tue, May 27, 1997	51.38	53.25	50.88	52.75
2514	NASDAQ	CA	Fri, May 23, 1997	51.00	51.63	50.75	51.63
2513	NASDAQ	CA	Thu, May 22, 1997	52.00	52.00	49.75	50.38
2512	NASDAQ	CA	Wed, May 21, 1997	55.00	55.38	51.75	52.00
2511	NASDAQ	CA	Tue, May 20, 1997	51.75	54.25	51.63	54.25
2510	NASDAQ	CA	Mon, May 19, 1997	53.88	53.88	51.50	52.00
2509	NASDAQ	CA	Fri, May 16, 1997	54.50	54.63	53.88	54.13
2508	NASDAQ	CA	Thu, May 15, 1997	53.00	54.88	53.00	54.63
2507	NASDAQ	CA	Wed, May 14, 1997	52.88	53.63	52.75	53.25
2506	NASDAQ	CA	Tue, May 13, 1997	54.00	54.00	52.25	52.75
2505	NASDAQ	CA	Mon, May 12, 1997	53.25	54.25	53.25	54.00
2504	NASDAQ	CA	Fri, May 9, 1997	53.00	53.50	52.00	53.13
2503	NASDAQ	CA	Thu, May 8, 1997	51.38	53.88	51.38	52.75
2502	NASDAQ	CA	Wed, May 7, 1997	52.75	53.13	52.00	52.00
2501	NASDAQ	CA	Tue, May 6, 1997	53.25	54.00	52.38	52.50
2500	NASDAQ	CA	Mon, May 5, 1997	52.38	53.50	51.38	53.50
2499	NASDAQ	CA	Fri, May 2, 1997	52.38	53.25	51.75	52.63
2498	NASDAQ	CA	Thu, May 1, 1997	52.00	52.63	51.00	51.63
2497	NASDAQ	CA	Wed, Apr 30, 1997	49.00	52.13	48.63	52.13
2496	NASDAQ	CA	Tue, Apr 29, 1997	49.00	49.75	48.63	49.50
2495	NASDAQ	CA	Mon, Apr 28, 1997	46.00	48.25	46.00	48.13
2494	NASDAQ	CA	Fri, Apr 25, 1997	48.38	48.38	46.25	46.25
2493	NASDAQ	CA	Thu, Apr 24, 1997	50.00	50.00	47.63	48.50
2492	NASDAQ	CA	Wed, Apr 23, 1997	42.38	44.50	42.25	44.13
2491	NASDAQ	CA	Tue, Apr 22, 1997	41.75	42.50	40.50	42.38
2490	NASDAQ	CA	Mon, Apr 21, 1997	43.38	43.38	40.75	41.63
2489	NASDAQ	CA	Fri, Apr 18, 1997	44.00	44.38	42.38	43.38
2488	NASDAQ	CA	Thu, Apr 17, 1997	42.63	44.75	42.50	43.88
2487	NASDAQ	CA	Wed, Apr 16, 1997	42.50	43.38	42.38	43.00
2486	NASDAQ	CA	Tue, Apr 15, 1997	44.00	44.00	41.50	42.88
2485	NASDAQ	CA	Mon, Apr 14, 1997	42.38	43.63	41.63	43.13
2484	NASDAQ	CA	Fri, Apr 11, 1997	41.63	42.38	41.13	42.38
2483	NASDAQ	CA	Thu, Apr 10, 1997	44.50	44.50	42.88	43.00
2482	NASDAQ	CA	Wed, Apr 9, 1997	47.00	47.00	44.13	44.38
2481	NASDAQ	CA	Tue, Apr 8, 1997	44.25	45.88	43.63	45.88
2480	NASDAQ	CA	Mon, Apr 7, 1997	44.00	44.50	43.50	44.00
2479	NASDAQ	CA	Fri, Apr 4, 1997	40.50	44.00	40.38	44.00
2478	NASDAQ	CA	Thu, Apr 3, 1997	37.75	41.25	37.63	40.75
2477	NASDAQ	CA	Wed, Apr 2, 1997	38.63	38.63	37.50	38.00
2476	NASDAQ	CA	Tue, Apr 1, 1997	38.75	39.75	37.88	38.75
2475	NASDAQ	CA	Mon, Mar 31, 1997	40.75	40.75	38.88	38.88
2474	NASDAQ	CA	Thu, Mar 27, 1997	42.75	43.38	40.13	40.75
2473	NASDAQ	CA	Wed, Mar 26, 1997	40.88	42.75	40.75	41.88
2472	NASDAQ	CA	Tue, Mar 25, 1997	39.38	40.63	39.38	40.38
2471	NASDAQ	CA	Mon, Mar 24, 1997	40.75	40.75	39.00	39.13
2470	NASDAQ	CA	Fri, Mar 21, 1997	39.38	40.13	39.38	40.13
2469	NASDAQ	CA	Thu, Mar 20, 1997	38.13	39.38	38.13	39.25
2468	NASDAQ	CA	Wed, Mar 19, 1997	38.38	38.50	37.25	38.13
2467	NASDAQ	CA	Tue, Mar 18, 1997	39.00	39.13	37.88	38.50
2466	NASDAQ	CA	Mon, Mar 17, 1997	40.63	40.88	38.75	39.13
2465	NASDAQ	CA	Fri, Mar 14, 1997	41.50	42.38	41.13	41.75
2464	NASDAQ	CA	Thu, Mar 13, 1997	39.63	40.38	39.50	39.63
2463	NASDAQ	CA	Wed, Mar 12, 1997	40.50	40.75	39.63	39.88
2462	NASDAQ	CA	Tue, Mar 11, 1997	38.88	40.75	38.75	40.38
2461	NASDAQ	CA	Mon, Mar 10, 1997	40.50	40.63	38.25	38.38
2460	NASDAQ	CA	Fri, Mar 7, 1997	41.38	42.13	40.88	41.25
2459	NASDAQ	CA	Thu, Mar 6, 1997	44.25	44.50	40.13	40.13
2458	NASDAQ	CA	Wed, Mar 5, 1997	43.75	44.50	43.75	44.00
2457	NASDAQ	CA	Tue, Mar 4, 1997	43.63	44.63	43.38	43.38
2456	NASDAQ	CA	Mon, Mar 3, 1997	43.00	43.75	42.50	43.13
2455	NASDAQ	CA	Fri, Feb 28, 1997	44.38	44.75	43.50	43.63
2454	NASDAQ	CA	Thu, Feb 27, 1997	45.00	45.13	44.13	44.50
2453	NASDAQ	CA	Wed, Feb 26, 1997	46.13	46.50	44.88	45.00
2452	NASDAQ	CA	Tue, Feb 25, 1997	45.75	46.38	45.25	45.88
2451	NASDAQ	CA	Mon, Feb 24, 1997	46.00	46.88	45.50	45.75
2450	NASDAQ	CA	Fri, Feb 21, 1997	47.00	47.13	46.38	46.38
2449	NASDAQ	CA	Thu, Feb 20, 1997	48.63	48.75	46.88	46.88
2448	NASDAQ	CA	Wed, Feb 19, 1997	48.50	49.38	48.13	48.88
2447	NASDAQ	CA	Tue, Feb 18, 1997	48.13	48.50	47.63	48.50
2446	NASDAQ	CA	Fri, Feb 14, 1997	48.63	48.63	47.88	47.88
2445	NASDAQ	CA	Thu, Feb 13, 1997	48.63	48.88	47.88	48.75
2444	NASDAQ	CA	Wed, Feb 12, 1997	46.63	47.75	46.38	47.75
2443	NASDAQ	CA	Tue, Feb 11, 1997	47.00	47.38	46.38	46.75
2442	NASDAQ	CA	Mon, Feb 10, 1997	47.63	47.88	46.50	46.63
2441	NASDAQ	CA	Fri, Feb 7, 1997	47.50	47.88	46.88	47.63
2440	NASDAQ	CA	Thu, Feb 6, 1997	46.50	47.00	46.38	47.00
2439	NASDAQ	CA	Wed, Feb 5, 1997	46.50	47.50	45.75	46.38
2438	NASDAQ	CA	Tue, Feb 4, 1997	45.75	46.50	45.63	46.50
2437	NASDAQ	CA	Mon, Feb 3, 1997	45.38	45.88	45.00	45.75
2436	NASDAQ	CA	Fri, Jan 31, 1997	47.00	47.00	45.25	45.38
2435	NASDAQ	CA	Thu, Jan 30, 1997	47.25	47.38	45.88	46.75
2434	NASDAQ	CA	Wed, Jan 29, 1997	45.38	47.25	45.38	47.13
2433	NASDAQ	CA	Tue, Jan 28, 1997	45.25	45.63	45.00	45.13
2432	NASDAQ	CA	Mon, Jan 27, 1997	44.50	44.88	44.13	44.25
2431	NASDAQ	CA	Fri, Jan 24, 1997	44.00	44.88	43.75	44.13
2430	NASDAQ	CA	Thu, Jan 23, 1997	44.00	44.50	43.25	43.88
2429	NASDAQ	CA	Wed, Jan 22, 1997	45.25	45.25	42.13	43.50
2428	NASDAQ	CA	Tue, Jan 21, 1997	44.25	46.25	44.25	46.00
2427	NASDAQ	CA	Mon, Jan 20, 1997	44.50	45.00	43.75	44.38
2426	NASDAQ	CA	Fri, Jan 17, 1997	44.75	45.25	44.25	44.75
2425	NASDAQ	CA	Thu, Jan 16, 1997	45.63	45.88	44.50	45.00
2424	NASDAQ	CA	Wed, Jan 15, 1997	46.75	46.75	45.25	45.50
2423	NASDAQ	CA	Tue, Jan 14, 1997	46.00	47.38	45.00	47.13
2422	NASDAQ	CA	Mon, Jan 13, 1997	47.13	47.25	45.38	45.38
2421	NASDAQ	CA	Fri, Jan 10, 1997	47.13	48.13	46.38	47.00
2420	NASDAQ	CA	Thu, Jan 9, 1997	48.50	49.00	47.50	49.00
2419	NASDAQ	CA	Wed, Jan 8, 1997	48.13	49.63	47.88	48.63
2418	NASDAQ	CA	Tue, Jan 7, 1997	46.88	47.38	46.38	47.38
2417	NASDAQ	CA	Mon, Jan 6, 1997	46.88	47.25	44.63	47.00
2416	NASDAQ	CA	Fri, Jan 3, 1997	46.50	47.75	46.13	46.38
2415	NASDAQ	CA	Thu, Jan 2, 1997	50.00	50.13	45.50	46.25
2414	NASDAQ	CA	Tue, Dec 31, 1996	49.88	50.38	49.50	49.75
2413	NASDAQ	CA	Mon, Dec 30, 1996	50.00	50.75	49.13	49.75
2412	NASDAQ	CA	Fri, Dec 27, 1996	51.50	52.00	48.38	48.75
2411	NASDAQ	CA	Thu, Dec 26, 1996	61.88	62.25	61.63	61.75
2410	NASDAQ	CA	Tue, Dec 24, 1996	60.75	62.00	60.13	61.88
2409	NASDAQ	CA	Mon, Dec 23, 1996	60.75	61.38	60.00	60.38
2408	NASDAQ	CA	Fri, Dec 20, 1996	63.50	64.00	60.75	61.50
2407	NASDAQ	CA	Thu, Dec 19, 1996	63.13	63.25	62.25	62.63
2406	NASDAQ	CA	Wed, Dec 18, 1996	60.00	63.38	60.00	62.88
2405	NASDAQ	CA	Tue, Dec 17, 1996	58.88	60.25	58.63	59.88
2404	NASDAQ	CA	Mon, Dec 16, 1996	60.50	60.63	58.38	58.88
2403	NASDAQ	CA	Fri, Dec 13, 1996	60.63	61.13	59.88	60.25
2402	NASDAQ	CA	Thu, Dec 12, 1996	63.63	64.00	61.63	61.63
2401	NASDAQ	CA	Wed, Dec 11, 1996	62.50	63.38	61.50	63.00
2400	NASDAQ	CA	Tue, Dec 10, 1996	64.50	65.38	63.38	63.38
2399	NASDAQ	CA	Mon, Dec 9, 1996	62.75	64.25	62.50	64.13
2398	NASDAQ	CA	Fri, Dec 6, 1996	61.25	62.50	60.13	61.63
2397	NASDAQ	CA	Thu, Dec 5, 1996	63.63	63.75	62.25	63.00
2396	NASDAQ	CA	Wed, Dec 4, 1996	62.88	64.00	62.75	63.88
2395	NASDAQ	CA	Tue, Dec 3, 1996	65.63	66.13	63.38	63.63
2394	NASDAQ	CA	Mon, Dec 2, 1996	65.50	66.13	64.88	65.50
2393	NASDAQ	CA	Fri, Nov 29, 1996	65.50	65.75	65.25	65.75
2392	NASDAQ	CA	Wed, Nov 27, 1996	65.00	65.75	64.25	65.13
2391	NASDAQ	CA	Tue, Nov 26, 1996	65.50	66.75	64.13	64.88
2390	NASDAQ	CA	Mon, Nov 25, 1996	65.38	66.13	63.50	65.13
2389	NASDAQ	CA	Fri, Nov 22, 1996	67.25	67.88	65.25	65.38
2388	NASDAQ	CA	Thu, Nov 21, 1996	65.25	67.25	64.88	67.25
2387	NASDAQ	CA	Wed, Nov 20, 1996	61.00	64.75	60.75	63.88
2386	NASDAQ	CA	Tue, Nov 19, 1996	58.75	60.13	58.75	60.00
2385	NASDAQ	CA	Mon, Nov 18, 1996	60.00	60.00	58.63	58.88
2384	NASDAQ	CA	Fri, Nov 15, 1996	59.50	61.00	59.25	59.50
2383	NASDAQ	CA	Thu, Nov 14, 1996	58.50	59.25	58.13	58.25
2382	NASDAQ	CA	Wed, Nov 13, 1996	59.13	59.50	58.63	58.88
2381	NASDAQ	CA	Tue, Nov 12, 1996	61.25	61.25	59.00	59.25
2380	NASDAQ	CA	Mon, Nov 11, 1996	60.00	61.25	60.00	60.88
2379	NASDAQ	CA	Fri, Nov 8, 1996	60.88	61.50	59.75	60.25
2378	NASDAQ	CA	Thu, Nov 7, 1996	60.00	61.25	59.88	61.13
2377	NASDAQ	CA	Wed, Nov 6, 1996	59.75	60.88	59.50	59.75
2376	NASDAQ	CA	Tue, Nov 5, 1996	58.38	60.25	58.00	60.25
2375	NASDAQ	CA	Mon, Nov 4, 1996	58.88	59.25	58.00	58.25
2374	NASDAQ	CA	Fri, Nov 1, 1996	59.25	60.00	58.25	58.75
2373	NASDAQ	CA	Thu, Oct 31, 1996	57.25	59.75	57.25	59.13
2372	NASDAQ	CA	Wed, Oct 30, 1996	57.63	57.63	56.38	57.00
2371	NASDAQ	CA	Tue, Oct 29, 1996	57.88	58.00	56.38	57.00
2370	NASDAQ	CA	Mon, Oct 28, 1996	58.50	58.50	57.25	57.38
2369	NASDAQ	CA	Fri, Oct 25, 1996	59.13	59.38	58.13	58.50
2368	NASDAQ	CA	Thu, Oct 24, 1996	60.00	60.50	59.00	59.00
2367	NASDAQ	CA	Wed, Oct 23, 1996	58.88	60.25	58.13	59.88
2366	NASDAQ	CA	Tue, Oct 22, 1996	59.88	60.13	58.00	59.50
2365	NASDAQ	CA	Mon, Oct 21, 1996	60.25	60.75	57.88	59.88
2364	NASDAQ	CA	Fri, Oct 18, 1996	60.25	60.38	59.13	60.00
2363	NASDAQ	CA	Thu, Oct 17, 1996	63.25	63.50	59.88	60.00
2362	NASDAQ	CA	Wed, Oct 16, 1996	65.50	65.50	61.25	62.88
2361	NASDAQ	CA	Tue, Oct 15, 1996	66.25	66.75	64.13	65.75
2360	NASDAQ	CA	Mon, Oct 14, 1996	64.63	65.50	64.50	65.13
2359	NASDAQ	CA	Fri, Oct 11, 1996	62.13	63.75	61.88	63.63
2358	NASDAQ	CA	Thu, Oct 10, 1996	62.00	62.75	61.50	62.50
2357	NASDAQ	CA	Wed, Oct 9, 1996	62.75	63.13	61.88	62.50
2356	NASDAQ	CA	Tue, Oct 8, 1996	64.25	64.63	62.63	62.63
2355	NASDAQ	CA	Mon, Oct 7, 1996	62.50	64.50	60.75	64.50
2354	NASDAQ	CA	Fri, Oct 4, 1996	60.25	62.75	59.88	62.75
2353	NASDAQ	CA	Thu, Oct 3, 1996	60.38	60.38	59.63	59.63
2352	NASDAQ	CA	Wed, Oct 2, 1996	59.63	61.25	59.63	61.13
2351	NASDAQ	CA	Tue, Oct 1, 1996	59.75	60.00	58.13	59.75
2350	NASDAQ	CA	Mon, Sep 30, 1996	59.88	61.38	59.50	59.88
2349	NASDAQ	CA	Fri, Sep 27, 1996	61.13	61.13	59.63	60.13
2348	NASDAQ	CA	Thu, Sep 26, 1996	62.88	63.63	61.00	61.00
2347	NASDAQ	CA	Wed, Sep 25, 1996	62.50	63.50	61.38	63.13
2346	NASDAQ	CA	Tue, Sep 24, 1996	61.25	63.00	60.88	62.13
2345	NASDAQ	CA	Mon, Sep 23, 1996	62.25	62.25	60.38	60.88
2344	NASDAQ	CA	Fri, Sep 20, 1996	60.63	62.25	60.50	62.13
2343	NASDAQ	CA	Thu, Sep 19, 1996	60.00	61.38	59.50	60.50
2342	NASDAQ	CA	Wed, Sep 18, 1996	60.75	61.25	59.88	60.38
2341	NASDAQ	CA	Tue, Sep 17, 1996	62.63	62.75	60.63	60.88
2340	NASDAQ	CA	Mon, Sep 16, 1996	61.25	62.25	60.75	61.13
2339	NASDAQ	CA	Fri, Sep 13, 1996	58.50	60.50	58.25	60.25
2338	NASDAQ	CA	Thu, Sep 12, 1996	57.00	58.13	56.25	57.38
2337	NASDAQ	CA	Wed, Sep 11, 1996	55.00	58.13	55.00	57.25
2336	NASDAQ	CA	Tue, Sep 10, 1996	55.50	56.38	54.63	55.63
2335	NASDAQ	CA	Mon, Sep 9, 1996	54.13	55.75	54.00	55.38
2334	NASDAQ	CA	Fri, Sep 6, 1996	52.38	53.38	52.13	52.75
2333	NASDAQ	CA	Thu, Sep 5, 1996	54.00	54.88	51.13	51.50
2332	NASDAQ	CA	Wed, Sep 4, 1996	53.75	55.13	53.63	54.50
2331	NASDAQ	CA	Tue, Sep 3, 1996	51.50	53.75	50.88	53.63
2330	NASDAQ	CA	Fri, Aug 30, 1996	53.13	53.75	52.25	52.50
2329	NASDAQ	CA	Thu, Aug 29, 1996	55.25	55.50	52.38	52.38
2328	NASDAQ	CA	Wed, Aug 28, 1996	56.25	56.25	54.75	55.25
2327	NASDAQ	CA	Tue, Aug 27, 1996	57.13	57.25	55.25	56.13
2326	NASDAQ	CA	Mon, Aug 26, 1996	58.25	59.00	56.00	57.63
2325	NASDAQ	CA	Fri, Aug 23, 1996	57.88	58.50	57.25	58.25
2324	NASDAQ	CA	Thu, Aug 22, 1996	57.00	57.50	56.75	57.25
2323	NASDAQ	CA	Wed, Aug 21, 1996	57.63	57.63	56.63	57.00
2322	NASDAQ	CA	Tue, Aug 20, 1996	57.88	58.25	57.13	57.75
2321	NASDAQ	CA	Mon, Aug 19, 1996	56.88	58.00	56.88	57.75
2320	NASDAQ	CA	Fri, Aug 16, 1996	56.63	58.00	56.63	57.00
2319	NASDAQ	CA	Thu, Aug 15, 1996	56.00	57.25	55.88	56.75
2318	NASDAQ	CA	Wed, Aug 14, 1996	55.50	56.75	55.50	56.13
2317	NASDAQ	CA	Tue, Aug 13, 1996	56.88	57.25	54.38	55.25
2316	NASDAQ	CA	Mon, Aug 12, 1996	56.63	58.13	56.63	57.13
2315	NASDAQ	CA	Fri, Aug 9, 1996	56.88	57.75	55.75	56.88
2314	NASDAQ	CA	Thu, Aug 8, 1996	56.38	57.25	55.38	57.00
2313	NASDAQ	CA	Wed, Aug 7, 1996	55.75	58.63	55.25	57.50
2312	NASDAQ	CA	Tue, Aug 6, 1996	52.75	55.38	52.00	55.25
2311	NASDAQ	CA	Mon, Aug 5, 1996	53.50	53.75	52.88	52.88
2310	NASDAQ	CA	Fri, Aug 2, 1996	54.50	55.00	53.00	53.25
2309	NASDAQ	CA	Thu, Aug 1, 1996	50.63	52.63	50.38	52.63
2308	NASDAQ	CA	Wed, Jul 31, 1996	48.88	51.00	48.63	50.88
2307	NASDAQ	CA	Tue, Jul 30, 1996	47.88	48.63	46.88	48.63
2306	NASDAQ	CA	Mon, Jul 29, 1996	48.13	48.13	46.75	46.88
2305	NASDAQ	CA	Fri, Jul 26, 1996	49.00	49.38	48.00	48.13
2304	NASDAQ	CA	Thu, Jul 25, 1996	47.38	49.38	46.63	49.25
2303	NASDAQ	CA	Wed, Jul 24, 1996	43.13	46.00	43.00	46.00
2302	NASDAQ	CA	Tue, Jul 23, 1996	47.13	47.25	43.38	43.38
2301	NASDAQ	CA	Mon, Jul 22, 1996	47.38	47.38	45.63	47.13
2300	NASDAQ	CA	Fri, Jul 19, 1996	48.88	48.88	47.00	47.63
2299	NASDAQ	CA	Thu, Jul 18, 1996	47.88	49.25	47.63	49.00
2298	NASDAQ	CA	Wed, Jul 17, 1996	46.50	46.88	44.75	46.50
2297	NASDAQ	CA	Tue, Jul 16, 1996	40.63	42.50	37.63	40.50
2296	NASDAQ	CA	Mon, Jul 15, 1996	64.38	64.38	60.63	61.01
2295	NASDAQ	CA	Fri, Jul 12, 1996	65.51	66.26	63.51	64.51
2294	NASDAQ	CA	Thu, Jul 11, 1996	66.76	67.26	64.76	65.26
2293	NASDAQ	CA	Wed, Jul 10, 1996	69.76	69.76	67.26	68.51
2292	NASDAQ	CA	Tue, Jul 9, 1996	70.01	70.51	69.26	69.63
2291	NASDAQ	CA	Mon, Jul 8, 1996	69.01	70.38	69.01	70.26
2290	NASDAQ	CA	Fri, Jul 5, 1996	70.38	71.13	69.26	69.38
2289	NASDAQ	CA	Wed, Jul 3, 1996	72.63	72.88	72.01	72.26
2288	NASDAQ	CA	Tue, Jul 2, 1996	72.38	73.26	71.76	72.51
2287	NASDAQ	CA	Mon, Jul 1, 1996	70.76	71.63	69.88	71.51
2286	NASDAQ	CA	Fri, Jun 28, 1996	69.63	71.26	68.38	71.01
2285	NASDAQ	CA	Thu, Jun 27, 1996	66.13	69.88	65.63	69.88
2284	NASDAQ	CA	Wed, Jun 26, 1996	67.01	67.01	65.63	66.01
2283	NASDAQ	CA	Tue, Jun 25, 1996	68.76	68.76	66.13	67.76
2282	NASDAQ	CA	Mon, Jun 24, 1996	69.88	70.26	68.76	68.88
2281	NASDAQ	CA	Fri, Jun 21, 1996	70.88	70.88	69.51	69.63
2280	NASDAQ	CA	Thu, Jun 20, 1996	68.63	70.76	66.76	70.51
2279	NASDAQ	CA	Wed, Jun 19, 1996	67.76	68.76	67.51	68.51
2278	NASDAQ	CA	Tue, Jun 18, 1996	67.63	68.26	66.38	67.01
2277	NASDAQ	CA	Mon, Jun 17, 1996	68.13	68.38	66.51	66.76
2276	NASDAQ	CA	Fri, Jun 14, 1996	69.38	69.88	67.51	67.76
2275	NASDAQ	CA	Thu, Jun 13, 1996	67.01	68.38	65.38	67.76
2274	NASDAQ	CA	Wed, Jun 12, 1996	68.51	68.76	67.13	67.38
2273	NASDAQ	CA	Tue, Jun 11, 1996	69.26	69.76	68.13	68.26
2272	NASDAQ	CA	Mon, Jun 10, 1996	69.63	69.88	68.63	69.01
2271	NASDAQ	CA	Fri, Jun 7, 1996	67.01	70.51	67.01	69.38
2270	NASDAQ	CA	Thu, Jun 6, 1996	71.13	71.13	68.51	68.88
2269	NASDAQ	CA	Wed, Jun 5, 1996	70.76	71.63	70.51	70.76
2268	NASDAQ	CA	Tue, Jun 4, 1996	71.51	71.76	69.51	70.51
2267	NASDAQ	CA	Mon, Jun 3, 1996	72.76	72.76	71.26	71.38
2266	NASDAQ	CA	Fri, May 31, 1996	72.38	73.63	71.76	72.76
2265	NASDAQ	CA	Thu, May 30, 1996	72.38	72.51	71.38	71.76
2264	NASDAQ	CA	Wed, May 29, 1996	72.63	73.38	70.88	71.76
2263	NASDAQ	CA	Tue, May 28, 1996	72.01	73.38	70.51	72.51
2262	NASDAQ	CA	Fri, May 24, 1996	75.01	75.13	71.51	72.63
2261	NASDAQ	CA	Thu, May 23, 1996	77.88	78.88	74.76	74.76
2260	NASDAQ	CA	Wed, May 22, 1996	75.38	78.88	74.88	76.01
2259	NASDAQ	CA	Tue, May 21, 1996	80.76	82.13	80.63	81.13
2258	NASDAQ	CA	Mon, May 20, 1996	78.76	80.76	78.51	80.63
2257	NASDAQ	CA	Fri, May 17, 1996	79.51	80.01	77.63	78.26
2256	NASDAQ	CA	Thu, May 16, 1996	78.26	79.63	76.38	78.63
2255	NASDAQ	CA	Wed, May 15, 1996	78.76	78.88	77.38	78.26
2254	NASDAQ	CA	Tue, May 14, 1996	78.01	79.26	77.51	78.88
2253	NASDAQ	CA	Mon, May 13, 1996	76.01	77.76	75.63	76.63
2252	NASDAQ	CA	Fri, May 10, 1996	72.51	74.88	72.38	74.88
2251	NASDAQ	CA	Thu, May 9, 1996	72.01	72.51	71.26	71.51
2250	NASDAQ	CA	Wed, May 8, 1996	70.01	72.26	69.01	72.26
2249	NASDAQ	CA	Tue, May 7, 1996	71.76	72.26	70.01	70.51
2248	NASDAQ	CA	Mon, May 6, 1996	72.38	73.01	71.51	72.01
2247	NASDAQ	CA	Fri, May 3, 1996	73.26	75.01	71.63	72.51
2246	NASDAQ	CA	Thu, May 2, 1996	73.26	74.26	72.01	73.26
2245	NASDAQ	CA	Wed, May 1, 1996	73.88	74.13	72.76	73.51
2244	NASDAQ	CA	Tue, Apr 30, 1996	72.88	73.38	71.88	73.38
2243	NASDAQ	CA	Mon, Apr 29, 1996	73.38	74.26	72.63	72.76
2242	NASDAQ	CA	Fri, Apr 26, 1996	74.26	74.76	73.26	73.51
2241	NASDAQ	CA	Thu, Apr 25, 1996	74.51	74.88	73.51	74.51
2240	NASDAQ	CA	Wed, Apr 24, 1996	75.76	76.51	74.38	74.76
2239	NASDAQ	CA	Tue, Apr 23, 1996	71.63	74.76	71.26	74.51
2238	NASDAQ	CA	Mon, Apr 22, 1996	70.13	72.26	70.13	72.13
2237	NASDAQ	CA	Fri, Apr 19, 1996	70.01	70.51	69.63	70.01
2236	NASDAQ	CA	Thu, Apr 18, 1996	69.63	69.88	68.88	69.51
2235	NASDAQ	CA	Wed, Apr 17, 1996	70.76	70.88	68.38	69.38
2234	NASDAQ	CA	Tue, Apr 16, 1996	69.01	71.51	69.01	71.51
2233	NASDAQ	CA	Mon, Apr 15, 1996	67.88	68.88	66.63	68.63
2232	NASDAQ	CA	Fri, Apr 12, 1996	68.26	69.01	67.26	67.38
2231	NASDAQ	CA	Thu, Apr 11, 1996	69.63	69.63	67.01	68.01
2230	NASDAQ	CA	Wed, Apr 10, 1996	69.88	70.76	69.51	69.63
2229	NASDAQ	CA	Tue, Apr 9, 1996	71.01	71.01	69.63	70.01
2228	NASDAQ	CA	Mon, Apr 8, 1996	70.01	71.13	69.13	71.01
2227	NASDAQ	CA	Thu, Apr 4, 1996	72.76	73.01	71.13	72.01
2226	NASDAQ	CA	Wed, Apr 3, 1996	71.88	72.76	71.38	72.38
2225	NASDAQ	CA	Tue, Apr 2, 1996	72.76	72.88	71.63	72.38
2224	NASDAQ	CA	Mon, Apr 1, 1996	71.88	72.63	71.63	72.63
2223	NASDAQ	CA	Fri, Mar 29, 1996	71.88	73.26	71.38	71.63
2222	NASDAQ	CA	Thu, Mar 28, 1996	69.76	71.88	69.38	71.88
2221	NASDAQ	CA	Wed, Mar 27, 1996	70.88	72.01	69.38	70.01
2220	NASDAQ	CA	Tue, Mar 26, 1996	67.01	70.13	67.01	69.88
2219	NASDAQ	CA	Mon, Mar 25, 1996	70.26	70.38	67.26	68.01
2218	NASDAQ	CA	Fri, Mar 22, 1996	70.38	71.26	69.51	69.76
2217	NASDAQ	CA	Thu, Mar 21, 1996	72.51	72.63	70.13	70.38
2216	NASDAQ	CA	Wed, Mar 20, 1996	72.26	72.51	70.01	72.51
2215	NASDAQ	CA	Tue, Mar 19, 1996	75.01	75.13	73.13	73.51
2214	NASDAQ	CA	Mon, Mar 18, 1996	72.63	75.01	72.63	74.76
2213	NASDAQ	CA	Fri, Mar 15, 1996	73.38	73.76	71.88	72.63
2212	NASDAQ	CA	Thu, Mar 14, 1996	70.38	73.38	70.01	73.38
2211	NASDAQ	CA	Wed, Mar 13, 1996	68.38	70.88	67.26	70.38
2210	NASDAQ	CA	Tue, Mar 12, 1996	68.51	68.63	67.13	68.38
2209	NASDAQ	CA	Mon, Mar 11, 1996	66.76	69.01	66.38	69.01
2208	NASDAQ	CA	Fri, Mar 8, 1996	68.01	68.01	65.13	67.51
2207	NASDAQ	CA	Thu, Mar 7, 1996	67.51	69.26	67.38	68.76
2206	NASDAQ	CA	Wed, Mar 6, 1996	68.51	69.26	67.38	68.01
2205	NASDAQ	CA	Tue, Mar 5, 1996	66.88	68.88	66.76	68.76
2204	NASDAQ	CA	Mon, Mar 4, 1996	66.88	67.63	65.76	67.13
2203	NASDAQ	CA	Fri, Mar 1, 1996	68.63	68.63	66.38	67.51
2202	NASDAQ	CA	Thu, Feb 29, 1996	69.38	69.76	68.63	68.76
2201	NASDAQ	CA	Wed, Feb 28, 1996	70.51	72.26	69.63	69.63
2200	NASDAQ	CA	Tue, Feb 27, 1996	71.88	71.88	68.63	70.38
2199	NASDAQ	CA	Mon, Feb 26, 1996	74.26	74.38	71.76	71.88
2198	NASDAQ	CA	Fri, Feb 23, 1996	75.88	76.51	72.38	74.51
2197	NASDAQ	CA	Thu, Feb 22, 1996	74.51	75.88	74.13	75.88
2196	NASDAQ	CA	Wed, Feb 21, 1996	71.26	74.51	71.26	74.26
2195	NASDAQ	CA	Tue, Feb 20, 1996	70.76	71.88	70.26	71.38
2194	NASDAQ	CA	Fri, Feb 16, 1996	71.63	71.63	69.01	71.38
2193	NASDAQ	CA	Thu, Feb 15, 1996	70.76	72.63	70.76	71.51
2192	NASDAQ	CA	Wed, Feb 14, 1996	71.26	71.76	70.26	71.01
2191	NASDAQ	CA	Tue, Feb 13, 1996	70.76	72.01	70.76	71.26
2190	NASDAQ	CA	Mon, Feb 12, 1996	72.13	72.51	71.01	71.88
2189	NASDAQ	CA	Fri, Feb 9, 1996	73.01	74.01	71.38	72.13
2188	NASDAQ	CA	Thu, Feb 8, 1996	70.88	74.01	70.51	73.38
2187	NASDAQ	CA	Wed, Feb 7, 1996	69.76	71.13	69.63	71.01
2186	NASDAQ	CA	Tue, Feb 6, 1996	71.51	71.51	69.26	69.38
2185	NASDAQ	CA	Mon, Feb 5, 1996	69.26	71.38	69.26	71.01
2184	NASDAQ	CA	Fri, Feb 2, 1996	69.88	70.01	68.76	69.26
2183	NASDAQ	CA	Thu, Feb 1, 1996	68.38	70.26	67.76	70.13
2182	NASDAQ	CA	Wed, Jan 31, 1996	66.26	69.01	65.38	68.38
2181	NASDAQ	CA	Tue, Jan 30, 1996	63.63	66.38	63.63	66.38
2180	NASDAQ	CA	Mon, Jan 29, 1996	62.13	64.38	62.13	63.88
2179	NASDAQ	CA	Fri, Jan 26, 1996	61.76	63.26	61.63	61.88
2178	NASDAQ	CA	Thu, Jan 25, 1996	64.01	64.01	62.51	62.63
2177	NASDAQ	CA	Wed, Jan 24, 1996	64.51	65.51	63.63	63.76
2176	NASDAQ	CA	Tue, Jan 23, 1996	64.63	65.26	62.63	64.26
2175	NASDAQ	CA	Mon, Jan 22, 1996	62.13	63.63	61.88	63.63
2174	NASDAQ	CA	Fri, Jan 19, 1996	61.63	63.01	60.51	62.26
2173	NASDAQ	CA	Thu, Jan 18, 1996	60.51	61.63	59.01	61.63
2172	NASDAQ	CA	Wed, Jan 17, 1996	56.63	60.63	56.63	59.01
2171	NASDAQ	CA	Tue, Jan 16, 1996	55.13	56.63	53.01	56.63
2170	NASDAQ	CA	Mon, Jan 15, 1996	57.01	57.01	54.13	54.38
2169	NASDAQ	CA	Fri, Jan 12, 1996	56.63	56.63	53.88	55.76
2168	NASDAQ	CA	Thu, Jan 11, 1996	57.01	57.26	55.88	56.38
2167	NASDAQ	CA	Wed, Jan 10, 1996	54.26	56.63	53.88	55.26
2166	NASDAQ	CA	Tue, Jan 9, 1996	56.63	57.26	53.51	54.76
2165	NASDAQ	CA	Mon, Jan 8, 1996	56.76	56.76	56.01	56.38
2164	NASDAQ	CA	Fri, Jan 5, 1996	52.26	56.38	52.26	56.13
2163	NASDAQ	CA	Thu, Jan 4, 1996	52.63	53.01	50.76	52.88
2162	NASDAQ	CA	Wed, Jan 3, 1996	56.38	56.38	53.13	54.01
2161	NASDAQ	CA	Tue, Jan 2, 1996	56.51	57.63	56.01	56.38
2160	NASDAQ	CA	Fri, Dec 29, 1995	56.88	57.38	56.26	56.88
2159	NASDAQ	CA	Thu, Dec 28, 1995	57.51	57.63	56.51	56.63
2158	NASDAQ	CA	Wed, Dec 27, 1995	59.26	59.38	57.76	58.01
2157	NASDAQ	CA	Tue, Dec 26, 1995	59.01	60.13	58.88	59.01
2156	NASDAQ	CA	Fri, Dec 22, 1995	58.01	60.01	57.63	59.01
2155	NASDAQ	CA	Thu, Dec 21, 1995	56.88	58.26	56.76	57.88
2154	NASDAQ	CA	Wed, Dec 20, 1995	60.26	60.38	56.63	56.88
2153	NASDAQ	CA	Tue, Dec 19, 1995	56.88	60.76	56.88	60.76
2152	NASDAQ	CA	Mon, Dec 18, 1995	59.01	59.01	55.88	56.76
2151	NASDAQ	CA	Fri, Dec 15, 1995	60.26	60.26	58.13	59.63
2150	NASDAQ	CA	Thu, Dec 14, 1995	62.26	63.01	59.13	60.13
2149	NASDAQ	CA	Wed, Dec 13, 1995	63.26	63.63	62.01	62.26
2148	NASDAQ	CA	Tue, Dec 12, 1995	62.38	63.26	61.88	63.13
2147	NASDAQ	CA	Mon, Dec 11, 1995	64.51	64.51	62.63	62.76
2146	NASDAQ	CA	Fri, Dec 8, 1995	62.63	63.88	61.63	63.88
2145	NASDAQ	CA	Thu, Dec 7, 1995	63.88	64.88	62.13	62.26
2144	NASDAQ	CA	Wed, Dec 6, 1995	70.01	70.51	63.63	63.76
2143	NASDAQ	CA	Tue, Dec 5, 1995	64.76	67.88	64.38	67.88
2142	NASDAQ	CA	Mon, Dec 4, 1995	63.51	64.51	63.51	63.76
2141	NASDAQ	CA	Fri, Dec 1, 1995	65.51	65.51	62.63	63.13
2140	NASDAQ	CA	Thu, Nov 30, 1995	62.76	66.76	62.26	65.51
2139	NASDAQ	CA	Wed, Nov 29, 1995	60.88	62.63	60.76	62.51
2138	NASDAQ	CA	Tue, Nov 28, 1995	58.13	61.13	57.88	61.01
2137	NASDAQ	CA	Mon, Nov 27, 1995	59.38	59.88	57.88	58.01
2136	NASDAQ	CA	Fri, Nov 24, 1995	57.76	59.38	57.63	59.38
2135	NASDAQ	CA	Wed, Nov 22, 1995	57.38	58.38	57.38	57.88
2134	NASDAQ	CA	Tue, Nov 21, 1995	57.26	57.38	56.63	56.88
2133	NASDAQ	CA	Mon, Nov 20, 1995	58.01	58.13	56.63	57.38
2132	NASDAQ	CA	Fri, Nov 17, 1995	55.88	58.26	55.76	58.26
2131	NASDAQ	CA	Thu, Nov 16, 1995	54.51	55.88	53.51	54.88
2130	NASDAQ	CA	Wed, Nov 15, 1995	52.01	55.01	51.76	55.01
2129	NASDAQ	CA	Tue, Nov 14, 1995	54.01	54.26	52.26	52.38
2128	NASDAQ	CA	Mon, Nov 13, 1995	55.88	56.26	54.63	54.76
2127	NASDAQ	CA	Fri, Nov 10, 1995	53.51	56.76	53.38	56.76
2126	NASDAQ	CA	Thu, Nov 9, 1995	53.51	54.01	53.38	53.76
2125	NASDAQ	CA	Wed, Nov 8, 1995	52.76	53.63	52.51	53.01
2124	NASDAQ	CA	Tue, Nov 7, 1995	53.51	53.63	51.01	52.51
2123	NASDAQ	CA	Mon, Nov 6, 1995	54.01	54.13	52.63	53.38
2122	NASDAQ	CA	Fri, Nov 3, 1995	55.51	55.88	54.13	54.26
2121	NASDAQ	CA	Thu, Nov 2, 1995	55.88	55.88	55.38	55.76
2120	NASDAQ	CA	Wed, Nov 1, 1995	54.88	56.38	54.63	55.76
2119	NASDAQ	CA	Tue, Oct 31, 1995	55.38	56.01	55.01	55.01
2118	NASDAQ	CA	Mon, Oct 30, 1995	54.38	56.38	54.13	55.51
2117	NASDAQ	CA	Fri, Oct 27, 1995	53.01	54.51	53.01	54.01
2116	NASDAQ	CA	Thu, Oct 26, 1995	51.26	53.01	50.63	53.01
2115	NASDAQ	CA	Wed, Oct 25, 1995	51.26	52.13	50.88	51.38
2114	NASDAQ	CA	Tue, Oct 24, 1995	51.01	51.76	50.51	51.51
2113	NASDAQ	CA	Mon, Oct 23, 1995	48.38	50.88	48.00	50.38
2112	NASDAQ	CA	Fri, Oct 20, 1995	48.75	49.25	48.13	48.63
2111	NASDAQ	CA	Thu, Oct 19, 1995	48.00	49.88	47.25	48.88
2110	NASDAQ	CA	Wed, Oct 18, 1995	42.50	45.00	42.50	45.00
2109	NASDAQ	CA	Tue, Oct 17, 1995	42.13	42.50	41.38	42.13
2108	NASDAQ	CA	Mon, Oct 16, 1995	42.38	42.50	41.63	41.88
2107	NASDAQ	CA	Fri, Oct 13, 1995	42.50	43.13	42.25	42.25
2106	NASDAQ	CA	Thu, Oct 12, 1995	41.50	42.25	41.50	41.75
2105	NASDAQ	CA	Wed, Oct 11, 1995	39.88	41.75	39.75	41.75
2104	NASDAQ	CA	Tue, Oct 10, 1995	37.75	40.00	37.38	39.38
2103	NASDAQ	CA	Mon, Oct 9, 1995	39.88	39.88	38.63	38.75
2102	NASDAQ	CA	Fri, Oct 6, 1995	40.13	41.00	39.25	40.00
2101	NASDAQ	CA	Thu, Oct 5, 1995	38.00	39.13	37.75	39.00
2100	NASDAQ	CA	Wed, Oct 4, 1995	39.13	39.13	37.25	37.63
2099	NASDAQ	CA	Tue, Oct 3, 1995	41.38	41.50	39.13	39.25
2098	NASDAQ	CA	Mon, Oct 2, 1995	42.13	42.25	40.88	41.25
2097	NASDAQ	CA	Fri, Sep 29, 1995	41.63	42.38	40.63	42.25
2096	NASDAQ	CA	Thu, Sep 28, 1995	42.38	42.38	40.75	41.50
2095	NASDAQ	CA	Wed, Sep 27, 1995	40.75	42.50	40.13	42.50
2094	NASDAQ	CA	Tue, Sep 26, 1995	41.50	42.38	41.00	41.00
2093	NASDAQ	CA	Mon, Sep 25, 1995	41.75	41.88	40.00	40.75
2092	NASDAQ	CA	Fri, Sep 22, 1995	41.75	42.63	41.50	41.75
2091	NASDAQ	CA	Thu, Sep 21, 1995	43.25	43.25	41.63	42.50
2090	NASDAQ	CA	Wed, Sep 20, 1995	44.88	44.88	43.38	43.63
2089	NASDAQ	CA	Tue, Sep 19, 1995	44.00	45.13	43.63	44.88
2088	NASDAQ	CA	Mon, Sep 18, 1995	43.25	44.25	43.13	44.00
2087	NASDAQ	CA	Fri, Sep 15, 1995	43.88	43.88	42.88	43.25
2086	NASDAQ	CA	Thu, Sep 14, 1995	43.88	45.25	43.50	43.75
2085	NASDAQ	CA	Wed, Sep 13, 1995	44.00	44.88	43.75	44.00
2084	NASDAQ	CA	Tue, Sep 12, 1995	45.25	45.50	43.75	44.00
2083	NASDAQ	CA	Mon, Sep 11, 1995	46.50	47.13	44.63	45.00
2082	NASDAQ	CA	Fri, Sep 8, 1995	46.88	47.00	46.25	46.38
2081	NASDAQ	CA	Thu, Sep 7, 1995	47.75	48.00	46.25	46.88
2080	NASDAQ	CA	Wed, Sep 6, 1995	45.50	47.63	45.38	46.88
2079	NASDAQ	CA	Tue, Sep 5, 1995	67.51	68.01	66.51	67.51
2078	NASDAQ	CA	Fri, Sep 1, 1995	69.26	69.64	67.89	68.01
2077	NASDAQ	CA	Thu, Aug 31, 1995	67.51	70.01	67.14	69.51
2076	NASDAQ	CA	Wed, Aug 30, 1995	67.76	68.01	66.89	67.39
2075	NASDAQ	CA	Tue, Aug 29, 1995	69.51	69.76	66.26	67.51
2074	NASDAQ	CA	Mon, Aug 28, 1995	71.26	71.26	69.14	69.39
2073	NASDAQ	CA	Fri, Aug 25, 1995	72.26	73.14	71.14	71.14
2072	NASDAQ	CA	Thu, Aug 24, 1995	73.39	73.39	71.76	72.51
2071	NASDAQ	CA	Wed, Aug 23, 1995	73.64	74.51	73.51	73.64
2070	NASDAQ	CA	Tue, Aug 22, 1995	74.51	74.64	73.39	73.64
2069	NASDAQ	CA	Mon, Aug 21, 1995	74.51	75.39	74.01	74.26
2068	NASDAQ	CA	Fri, Aug 18, 1995	75.01	75.26	73.64	74.51
2067	NASDAQ	CA	Thu, Aug 17, 1995	75.64	76.64	74.64	75.26
2066	NASDAQ	CA	Wed, Aug 16, 1995	74.76	75.39	73.39	75.39
2065	NASDAQ	CA	Tue, Aug 15, 1995	74.26	74.51	73.64	74.39
2064	NASDAQ	CA	Mon, Aug 14, 1995	74.01	75.26	73.64	74.39
2063	NASDAQ	CA	Fri, Aug 11, 1995	75.01	75.39	73.39	73.89
2062	NASDAQ	CA	Thu, Aug 10, 1995	75.01	75.01	73.39	74.26
2061	NASDAQ	CA	Wed, Aug 9, 1995	75.01	75.51	74.14	74.26
2060	NASDAQ	CA	Tue, Aug 8, 1995	72.76	74.89	72.76	74.01
2059	NASDAQ	CA	Mon, Aug 7, 1995	73.89	74.64	72.76	72.76
2058	NASDAQ	CA	Fri, Aug 4, 1995	72.89	74.01	72.76	73.39
2057	NASDAQ	CA	Thu, Aug 3, 1995	73.39	74.01	72.51	73.01
2056	NASDAQ	CA	Wed, Aug 2, 1995	76.51	77.51	73.51	74.01
2055	NASDAQ	CA	Tue, Aug 1, 1995	74.76	76.39	74.14	76.26
2054	NASDAQ	CA	Mon, Jul 31, 1995	72.76	73.51	71.89	73.39
2053	NASDAQ	CA	Fri, Jul 28, 1995	72.01	74.01	71.89	72.26
2052	NASDAQ	CA	Thu, Jul 27, 1995	68.76	70.26	68.76	69.89
2051	NASDAQ	CA	Wed, Jul 26, 1995	70.14	70.26	68.64	69.14
2050	NASDAQ	CA	Tue, Jul 25, 1995	69.89	70.76	69.64	70.14
2049	NASDAQ	CA	Mon, Jul 24, 1995	68.01	69.76	68.01	69.26
2048	NASDAQ	CA	Fri, Jul 21, 1995	68.64	68.89	67.76	67.76
2047	NASDAQ	CA	Thu, Jul 20, 1995	68.26	69.51	67.26	68.64
2046	NASDAQ	CA	Wed, Jul 19, 1995	69.51	70.26	64.76	69.01
2045	NASDAQ	CA	Tue, Jul 18, 1995	75.39	75.39	71.64	71.89
2044	NASDAQ	CA	Mon, Jul 17, 1995	73.76	76.01	73.64	76.01
2043	NASDAQ	CA	Fri, Jul 14, 1995	72.76	74.76	72.26	73.64
2042	NASDAQ	CA	Thu, Jul 13, 1995	73.39	74.26	73.01	73.26
2041	NASDAQ	CA	Wed, Jul 12, 1995	70.14	74.64	70.14	73.64
2040	NASDAQ	CA	Tue, Jul 11, 1995	71.89	71.89	70.01	70.01
2039	NASDAQ	CA	Mon, Jul 10, 1995	71.26	72.51	71.26	71.64
2038	NASDAQ	CA	Fri, Jul 7, 1995	70.14	72.01	70.01	71.64
2037	NASDAQ	CA	Thu, Jul 6, 1995	67.51	70.51	67.14	70.39
2036	NASDAQ	CA	Wed, Jul 5, 1995	67.89	69.14	67.01	67.51
2035	NASDAQ	CA	Mon, Jul 3, 1995	68.01	68.01	67.14	67.51
2034	NASDAQ	CA	Fri, Jun 30, 1995	67.26	68.39	67.14	67.51
2033	NASDAQ	CA	Thu, Jun 29, 1995	66.13	67.64	66.13	67.26
2032	NASDAQ	CA	Wed, Jun 28, 1995	67.26	67.26	65.13	66.01
2031	NASDAQ	CA	Tue, Jun 27, 1995	68.51	69.26	67.26	67.39
2030	NASDAQ	CA	Mon, Jun 26, 1995	69.76	69.76	68.14	68.14
2029	NASDAQ	CA	Fri, Jun 23, 1995	70.01	70.64	69.26	69.89
2028	NASDAQ	CA	Thu, Jun 22, 1995	71.39	71.76	70.64	71.14
2027	NASDAQ	CA	Wed, Jun 21, 1995	72.14	72.51	71.51	71.51
2026	NASDAQ	CA	Tue, Jun 20, 1995	70.76	71.89	70.76	71.64
2025	NASDAQ	CA	Mon, Jun 19, 1995	70.01	71.51	69.89	71.14
2024	NASDAQ	CA	Fri, Jun 16, 1995	69.76	70.01	69.39	69.64
2023	NASDAQ	CA	Thu, Jun 15, 1995	69.14	70.39	69.14	69.76
2022	NASDAQ	CA	Wed, Jun 14, 1995	69.39	69.76	68.64	69.01
2021	NASDAQ	CA	Tue, Jun 13, 1995	69.39	70.01	68.89	69.64
2020	NASDAQ	CA	Mon, Jun 12, 1995	65.51	68.39	65.26	68.14
2019	NASDAQ	CA	Fri, Jun 9, 1995	66.13	66.13	64.63	65.51
2018	NASDAQ	CA	Thu, Jun 8, 1995	66.01	66.76	65.38	65.88
2017	NASDAQ	CA	Wed, Jun 7, 1995	66.01	66.01	63.76	65.26
2016	NASDAQ	CA	Tue, Jun 6, 1995	65.38	66.26	65.01	66.01
2015	NASDAQ	CA	Mon, Jun 5, 1995	64.13	65.51	63.88	65.38
2014	NASDAQ	CA	Fri, Jun 2, 1995	66.01	66.01	62.51	63.88
2013	NASDAQ	CA	Thu, Jun 1, 1995	65.38	67.14	65.38	66.26
2012	NASDAQ	CA	Wed, May 31, 1995	65.26	65.76	64.26	65.51
2011	NASDAQ	CA	Tue, May 30, 1995	68.89	69.14	65.01	65.26
2010	NASDAQ	CA	Fri, May 26, 1995	69.26	69.51	67.39	69.26
2009	NASDAQ	CA	Thu, May 25, 1995	63.51	72.64	63.51	71.51
2008	NASDAQ	CA	Wed, May 24, 1995	68.01	68.14	65.38	65.63
2007	NASDAQ	CA	Tue, May 23, 1995	65.51	67.51	65.13	67.26
2006	NASDAQ	CA	Mon, May 22, 1995	66.51	67.26	64.26	65.26
2005	NASDAQ	CA	Fri, May 19, 1995	68.26	69.01	66.01	66.01
2004	NASDAQ	CA	Thu, May 18, 1995	71.01	71.01	67.89	68.76
2003	NASDAQ	CA	Wed, May 17, 1995	73.01	73.64	72.26	72.76
2002	NASDAQ	CA	Tue, May 16, 1995	70.26	73.26	69.64	73.01
2001	NASDAQ	CA	Mon, May 15, 1995	69.89	70.39	69.76	70.14
2000	NASDAQ	CA	Fri, May 12, 1995	69.51	70.64	69.39	70.14
1999	NASDAQ	CA	Thu, May 11, 1995	69.39	69.76	68.64	69.51
1998	NASDAQ	CA	Wed, May 10, 1995	68.64	69.64	67.89	69.26
1997	NASDAQ	CA	Tue, May 9, 1995	69.01	69.14	68.14	68.51
1996	NASDAQ	CA	Mon, May 8, 1995	67.89	69.64	67.26	68.89
1995	NASDAQ	CA	Fri, May 5, 1995	70.51	70.51	67.01	68.26
1994	NASDAQ	CA	Thu, May 4, 1995	69.01	71.26	68.89	70.26
1993	NASDAQ	CA	Wed, May 3, 1995	68.64	69.39	68.26	69.01
1992	NASDAQ	CA	Tue, May 2, 1995	63.88	69.26	63.88	68.64
1991	NASDAQ	CA	Mon, May 1, 1995	64.38	64.38	63.26	63.38
1990	NASDAQ	CA	Fri, Apr 28, 1995	64.13	64.76	62.88	64.38
1989	NASDAQ	CA	Thu, Apr 27, 1995	63.76	64.88	63.63	64.26
1988	NASDAQ	CA	Wed, Apr 26, 1995	64.13	64.26	63.01	63.51
1987	NASDAQ	CA	Tue, Apr 25, 1995	61.01	64.26	61.01	63.51
1986	NASDAQ	CA	Mon, Apr 24, 1995	60.51	61.76	59.01	61.13
1985	NASDAQ	CA	Fri, Apr 21, 1995	55.88	60.51	55.76	60.51
1984	NASDAQ	CA	Thu, Apr 20, 1995	56.26	56.51	55.51	55.88
1983	NASDAQ	CA	Wed, Apr 19, 1995	56.51	57.13	55.38	55.76
1982	NASDAQ	CA	Tue, Apr 18, 1995	58.38	58.51	56.01	56.76
1981	NASDAQ	CA	Mon, Apr 17, 1995	60.76	60.88	58.13	58.13
1980	NASDAQ	CA	Thu, Apr 13, 1995	58.26	60.01	58.26	60.01
1979	NASDAQ	CA	Wed, Apr 12, 1995	59.76	59.76	58.01	58.38
1978	NASDAQ	CA	Tue, Apr 11, 1995	59.26	59.88	59.13	59.76
1977	NASDAQ	CA	Mon, Apr 10, 1995	58.63	59.63	58.63	59.01
1976	NASDAQ	CA	Fri, Apr 7, 1995	58.76	59.88	57.38	59.51
1975	NASDAQ	CA	Thu, Apr 6, 1995	58.13	59.38	58.13	58.51
1974	NASDAQ	CA	Wed, Apr 5, 1995	58.38	59.01	57.38	58.01
1973	NASDAQ	CA	Tue, Apr 4, 1995	60.01	60.13	58.51	58.63
1972	NASDAQ	CA	Mon, Apr 3, 1995	59.63	60.38	58.38	60.26
1971	NASDAQ	CA	Fri, Mar 31, 1995	60.01	60.01	58.88	59.38
1970	NASDAQ	CA	Thu, Mar 30, 1995	61.51	61.51	59.38	60.26
1969	NASDAQ	CA	Wed, Mar 29, 1995	63.01	63.88	60.88	61.38
1968	NASDAQ	CA	Tue, Mar 28, 1995	62.51	63.01	62.45	62.88
1967	NASDAQ	CA	Mon, Mar 27, 1995	62.76	62.88	62.26	62.63
1966	NASDAQ	CA	Fri, Mar 24, 1995	62.88	63.51	62.38	62.63
1965	NASDAQ	CA	Thu, Mar 23, 1995	63.51	63.51	62.51	62.63
1964	NASDAQ	CA	Wed, Mar 22, 1995	63.13	63.63	62.63	63.51
1963	NASDAQ	CA	Tue, Mar 21, 1995	63.01	64.26	63.01	63.38
1962	NASDAQ	CA	Mon, Mar 20, 1995	62.38	63.13	62.38	62.76
1961	NASDAQ	CA	Fri, Mar 17, 1995	64.01	64.38	63.38	63.38
1960	NASDAQ	CA	Thu, Mar 16, 1995	63.01	64.13	63.01	63.76
1959	NASDAQ	CA	Wed, Mar 15, 1995	62.63	63.38	62.63	63.26
1958	NASDAQ	CA	Tue, Mar 14, 1995	62.26	63.26	62.13	63.01
1957	NASDAQ	CA	Mon, Mar 13, 1995	62.26	62.63	62.01	62.01
1956	NASDAQ	CA	Fri, Mar 10, 1995	61.01	62.51	61.01	62.13
1955	NASDAQ	CA	Thu, Mar 9, 1995	61.26	61.38	60.76	61.13
1954	NASDAQ	CA	Wed, Mar 8, 1995	61.13	62.01	61.01	61.51
1953	NASDAQ	CA	Tue, Mar 7, 1995	62.01	62.63	60.76	61.26
1952	NASDAQ	CA	Mon, Mar 6, 1995	60.76	63.63	59.76	63.63
1951	NASDAQ	CA	Fri, Mar 3, 1995	58.63	61.38	58.63	61.01
1950	NASDAQ	CA	Thu, Mar 2, 1995	58.76	59.26	58.51	58.76
1949	NASDAQ	CA	Wed, Mar 1, 1995	57.26	59.63	57.01	59.01
1948	NASDAQ	CA	Tue, Feb 28, 1995	56.76	57.26	56.76	57.26
1947	NASDAQ	CA	Mon, Feb 27, 1995	57.51	58.38	56.88	57.01
1946	NASDAQ	CA	Fri, Feb 24, 1995	57.51	58.26	57.38	58.13
1945	NASDAQ	CA	Thu, Feb 23, 1995	56.26	58.26	56.13	57.01
1944	NASDAQ	CA	Wed, Feb 22, 1995	55.63	55.76	55.13	55.63
1943	NASDAQ	CA	Tue, Feb 21, 1995	55.26	56.13	55.01	55.63
1942	NASDAQ	CA	Fri, Feb 17, 1995	55.63	55.88	55.13	55.26
1941	NASDAQ	CA	Thu, Feb 16, 1995	55.38	55.88	55.26	55.63
1940	NASDAQ	CA	Wed, Feb 15, 1995	55.63	55.76	54.76	55.26
1939	NASDAQ	CA	Tue, Feb 14, 1995	55.76	55.88	55.26	55.51
1938	NASDAQ	CA	Mon, Feb 13, 1995	54.88	56.01	54.88	56.01
1937	NASDAQ	CA	Fri, Feb 10, 1995	53.26	55.26	53.26	54.76
1936	NASDAQ	CA	Thu, Feb 9, 1995	52.63	53.63	52.63	53.13
1935	NASDAQ	CA	Wed, Feb 8, 1995	52.51	53.01	52.38	52.76
1934	NASDAQ	CA	Tue, Feb 7, 1995	53.63	53.63	52.51	52.63
1933	NASDAQ	CA	Mon, Feb 6, 1995	52.63	53.63	52.63	53.38
1932	NASDAQ	CA	Fri, Feb 3, 1995	51.88	52.88	51.63	52.63
1931	NASDAQ	CA	Thu, Feb 2, 1995	50.38	51.63	50.38	51.63
1930	NASDAQ	CA	Wed, Feb 1, 1995	50.01	51.13	49.63	50.76
1929	NASDAQ	CA	Tue, Jan 31, 1995	50.88	50.88	49.76	49.88
1928	NASDAQ	CA	Mon, Jan 30, 1995	51.26	51.38	50.63	50.76
1927	NASDAQ	CA	Fri, Jan 27, 1995	51.01	52.01	50.51	51.51
1926	NASDAQ	CA	Thu, Jan 26, 1995	51.51	51.88	50.76	50.76
1925	NASDAQ	CA	Wed, Jan 25, 1995	51.76	52.63	51.76	51.76
1924	NASDAQ	CA	Tue, Jan 24, 1995	53.38	53.76	53.01	53.01
1923	NASDAQ	CA	Mon, Jan 23, 1995	52.38	53.63	52.38	53.51
1922	NASDAQ	CA	Fri, Jan 20, 1995	54.51	55.01	52.63	53.51
1921	NASDAQ	CA	Thu, Jan 19, 1995	54.01	54.88	53.38	54.38
1920	NASDAQ	CA	Wed, Jan 18, 1995	54.26	54.26	52.76	53.13
1919	NASDAQ	CA	Tue, Jan 17, 1995	52.51	54.13	52.51	53.51
1918	NASDAQ	CA	Mon, Jan 16, 1995	52.13	52.88	52.13	52.51
1917	NASDAQ	CA	Fri, Jan 13, 1995	52.51	52.88	52.01	52.51
1916	NASDAQ	CA	Thu, Jan 12, 1995	50.76	52.26	50.63	52.01
1915	NASDAQ	CA	Wed, Jan 11, 1995	51.26	51.51	50.01	50.63
1914	NASDAQ	CA	Tue, Jan 10, 1995	48.88	51.38	48.88	51.01
1913	NASDAQ	CA	Mon, Jan 9, 1995	48.51	48.76	48.26	48.63
1912	NASDAQ	CA	Fri, Jan 6, 1995	48.88	49.26	48.13	48.63
1911	NASDAQ	CA	Thu, Jan 5, 1995	48.76	49.38	48.63	48.63
1910	NASDAQ	CA	Wed, Jan 4, 1995	47.51	49.13	47.38	48.76
1909	NASDAQ	CA	Tue, Jan 3, 1995	48.26	48.51	46.88	47.38
1908	NASDAQ	CA	Fri, Dec 30, 1994	47.88	48.63	47.76	48.51
1907	NASDAQ	CA	Thu, Dec 29, 1994	47.88	48.01	47.26	47.38
1906	NASDAQ	CA	Wed, Dec 28, 1994	48.13	48.38	47.51	48.01
1905	NASDAQ	CA	Tue, Dec 27, 1994	47.38	48.26	47.38	48.26
1904	NASDAQ	CA	Fri, Dec 23, 1994	47.51	47.76	47.13	47.26
1903	NASDAQ	CA	Thu, Dec 22, 1994	47.76	48.01	47.26	47.38
1902	NASDAQ	CA	Wed, Dec 21, 1994	45.38	48.01	45.13	47.76
1901	NASDAQ	CA	Tue, Dec 20, 1994	45.76	45.76	44.63	45.13
1900	NASDAQ	CA	Mon, Dec 19, 1994	46.26	46.63	45.63	45.76
1899	NASDAQ	CA	Fri, Dec 16, 1994	44.76	46.51	44.63	46.26
1898	NASDAQ	CA	Thu, Dec 15, 1994	44.51	45.38	44.38	44.76
1897	NASDAQ	CA	Wed, Dec 14, 1994	44.26	45.51	44.26	44.76
1896	NASDAQ	CA	Tue, Dec 13, 1994	45.13	45.13	44.01	44.13
1895	NASDAQ	CA	Mon, Dec 12, 1994	44.38	45.38	44.38	45.26
1894	NASDAQ	CA	Fri, Dec 9, 1994	43.51	45.26	43.01	44.63
1893	NASDAQ	CA	Thu, Dec 8, 1994	45.13	45.38	43.51	43.63
1892	NASDAQ	CA	Wed, Dec 7, 1994	46.26	46.51	45.01	45.01
1891	NASDAQ	CA	Tue, Dec 6, 1994	46.26	46.88	46.01	46.63
1890	NASDAQ	CA	Mon, Dec 5, 1994	44.88	46.01	44.88	45.76
1889	NASDAQ	CA	Fri, Dec 2, 1994	44.76	44.88	44.01	44.76
1888	NASDAQ	CA	Thu, Dec 1, 1994	45.26	45.63	44.76	44.88
1887	NASDAQ	CA	Wed, Nov 30, 1994	45.13	45.88	45.13	45.51
1886	NASDAQ	CA	Tue, Nov 29, 1994	45.26	45.38	44.63	45.01
1885	NASDAQ	CA	Mon, Nov 28, 1994	45.13	45.51	44.76	45.13
1884	NASDAQ	CA	Fri, Nov 25, 1994	44.38	45.38	44.13	45.13
1883	NASDAQ	CA	Wed, Nov 23, 1994	44.01	44.26	42.13	44.01
1882	NASDAQ	CA	Tue, Nov 22, 1994	45.76	45.76	44.38	44.51
1881	NASDAQ	CA	Mon, Nov 21, 1994	46.13	46.51	45.63	45.76
1880	NASDAQ	CA	Fri, Nov 18, 1994	46.51	46.51	45.88	46.01
1879	NASDAQ	CA	Thu, Nov 17, 1994	47.01	47.01	45.88	46.26
1878	NASDAQ	CA	Wed, Nov 16, 1994	47.88	48.01	47.01	47.13
1877	NASDAQ	CA	Tue, Nov 15, 1994	47.88	48.76	47.76	47.88
1876	NASDAQ	CA	Mon, Nov 14, 1994	46.63	47.63	46.63	47.63
1875	NASDAQ	CA	Fri, Nov 11, 1994	46.76	47.01	46.26	46.38
1874	NASDAQ	CA	Thu, Nov 10, 1994	47.76	47.88	46.26	46.51
1873	NASDAQ	CA	Wed, Nov 9, 1994	47.76	48.01	47.13	47.63
1872	NASDAQ	CA	Tue, Nov 8, 1994	47.13	47.63	47.01	47.51
1871	NASDAQ	CA	Mon, Nov 7, 1994	46.51	47.38	46.13	47.01
1870	NASDAQ	CA	Fri, Nov 4, 1994	48.38	48.63	46.01	46.01
1869	NASDAQ	CA	Thu, Nov 3, 1994	48.26	49.26	48.13	48.38
1868	NASDAQ	CA	Wed, Nov 2, 1994	48.76	50.01	48.01	48.01
1867	NASDAQ	CA	Tue, Nov 1, 1994	49.01	49.51	48.51	48.63
1866	NASDAQ	CA	Mon, Oct 31, 1994	50.13	50.13	49.38	49.76
1865	NASDAQ	CA	Fri, Oct 28, 1994	49.01	50.63	48.63	49.76
1864	NASDAQ	CA	Thu, Oct 27, 1994	49.76	49.76	48.76	49.01
1863	NASDAQ	CA	Wed, Oct 26, 1994	49.01	49.76	49.01	49.63
1862	NASDAQ	CA	Tue, Oct 25, 1994	48.51	48.88	48.13	48.76
1861	NASDAQ	CA	Mon, Oct 24, 1994	49.51	50.01	48.63	48.63
1860	NASDAQ	CA	Fri, Oct 21, 1994	50.51	50.63	49.26	49.38
1859	NASDAQ	CA	Thu, Oct 20, 1994	49.88	50.88	49.13	50.76
1858	NASDAQ	CA	Wed, Oct 19, 1994	47.63	49.26	47.51	48.76
1857	NASDAQ	CA	Tue, Oct 18, 1994	48.51	48.51	47.51	47.51
1856	NASDAQ	CA	Mon, Oct 17, 1994	48.76	48.88	48.01	48.26
1855	NASDAQ	CA	Fri, Oct 14, 1994	47.76	49.01	46.88	49.01
1854	NASDAQ	CA	Thu, Oct 13, 1994	49.63	49.63	47.51	47.51
1853	NASDAQ	CA	Wed, Oct 12, 1994	48.38	49.51	47.88	48.88
1852	NASDAQ	CA	Tue, Oct 11, 1994	47.26	48.63	47.26	48.38
1851	NASDAQ	CA	Mon, Oct 10, 1994	46.38	47.51	46.38	47.26
1850	NASDAQ	CA	Fri, Oct 7, 1994	44.51	46.51	44.38	46.51
1849	NASDAQ	CA	Thu, Oct 6, 1994	44.26	45.88	43.88	44.63
1848	NASDAQ	CA	Wed, Oct 5, 1994	43.51	44.13	42.38	44.13
1847	NASDAQ	CA	Tue, Oct 4, 1994	44.63	45.13	43.51	43.76
1846	NASDAQ	CA	Mon, Oct 3, 1994	44.51	44.88	44.26	44.76
1845	NASDAQ	CA	Fri, Sep 30, 1994	44.51	45.13	43.88	44.26
1844	NASDAQ	CA	Thu, Sep 29, 1994	43.63	44.76	43.51	44.26
1843	NASDAQ	CA	Wed, Sep 28, 1994	43.38	44.01	43.38	43.63
1842	NASDAQ	CA	Tue, Sep 27, 1994	43.88	44.38	43.13	43.13
1841	NASDAQ	CA	Mon, Sep 26, 1994	44.01	44.26	43.63	44.01
1840	NASDAQ	CA	Fri, Sep 23, 1994	44.51	44.51	43.63	44.13
1839	NASDAQ	CA	Thu, Sep 22, 1994	45.01	45.88	44.13	44.51
1838	NASDAQ	CA	Wed, Sep 21, 1994	42.13	45.26	41.63	45.01
1837	NASDAQ	CA	Tue, Sep 20, 1994	42.26	42.51	41.88	42.26
1836	NASDAQ	CA	Mon, Sep 19, 1994	42.76	43.26	42.38	42.38
1835	NASDAQ	CA	Fri, Sep 16, 1994	42.38	43.38	42.13	42.63
1834	NASDAQ	CA	Thu, Sep 15, 1994	40.76	42.38	40.76	42.38
1833	NASDAQ	CA	Wed, Sep 14, 1994	39.76	41.13	39.76	40.88
1832	NASDAQ	CA	Tue, Sep 13, 1994	39.76	40.26	39.76	39.76
1831	NASDAQ	CA	Mon, Sep 12, 1994	40.01	40.38	39.63	39.63
1830	NASDAQ	CA	Fri, Sep 9, 1994	40.51	40.63	40.13	40.26
1829	NASDAQ	CA	Thu, Sep 8, 1994	40.26	41.26	40.26	41.01
1828	NASDAQ	CA	Wed, Sep 7, 1994	39.51	40.76	39.13	40.51
1827	NASDAQ	CA	Tue, Sep 6, 1994	38.88	39.51	38.63	39.51
1826	NASDAQ	CA	Fri, Sep 2, 1994	39.38	39.76	39.01	39.01
1825	NASDAQ	CA	Thu, Sep 1, 1994	39.51	39.76	38.76	39.38
1824	NASDAQ	CA	Wed, Aug 31, 1994	40.38	41.13	39.88	40.13
1823	NASDAQ	CA	Tue, Aug 30, 1994	39.76	40.63	39.63	40.63
1822	NASDAQ	CA	Mon, Aug 29, 1994	39.26	40.01	39.13	39.63
1821	NASDAQ	CA	Fri, Aug 26, 1994	40.51	40.88	39.38	39.51
1820	NASDAQ	CA	Thu, Aug 25, 1994	39.51	40.13	39.13	40.01
1819	NASDAQ	CA	Wed, Aug 24, 1994	38.01	39.63	38.01	39.38
1818	NASDAQ	CA	Tue, Aug 23, 1994	38.26	38.51	37.51	38.01
1817	NASDAQ	CA	Mon, Aug 22, 1994	39.13	39.26	38.01	38.13
1816	NASDAQ	CA	Fri, Aug 19, 1994	40.26	40.26	39.01	39.13
1815	NASDAQ	CA	Thu, Aug 18, 1994	40.76	40.76	39.76	40.01
1814	NASDAQ	CA	Wed, Aug 17, 1994	40.38	41.01	39.88	41.01
1813	NASDAQ	CA	Tue, Aug 16, 1994	39.01	40.38	38.51	40.26
1812	NASDAQ	CA	Mon, Aug 15, 1994	39.63	39.63	38.76	39.01
1811	NASDAQ	CA	Fri, Aug 12, 1994	41.26	41.38	39.63	39.63
1810	NASDAQ	CA	Thu, Aug 11, 1994	40.38	41.38	40.26	41.01
1809	NASDAQ	CA	Wed, Aug 10, 1994	40.13	40.26	39.63	40.13
1808	NASDAQ	CA	Tue, Aug 9, 1994	40.63	40.76	39.51	39.88
1807	NASDAQ	CA	Mon, Aug 8, 1994	39.01	40.76	39.01	40.63
1806	NASDAQ	CA	Fri, Aug 5, 1994	38.76	38.88	38.26	38.88
1805	NASDAQ	CA	Thu, Aug 4, 1994	39.51	39.63	39.26	39.26
1804	NASDAQ	CA	Wed, Aug 3, 1994	39.63	39.76	39.26	39.51
1803	NASDAQ	CA	Tue, Aug 2, 1994	39.51	40.01	39.38	39.88
1802	NASDAQ	CA	Mon, Aug 1, 1994	38.76	38.88	38.38	38.88
1801	NASDAQ	CA	Fri, Jul 29, 1994	38.76	39.51	38.63	38.88
1800	NASDAQ	CA	Thu, Jul 28, 1994	37.88	38.88	37.76	38.38
1799	NASDAQ	CA	Wed, Jul 27, 1994	38.13	38.13	37.51	37.88
1798	NASDAQ	CA	Tue, Jul 26, 1994	38.88	38.88	38.01	38.01
1797	NASDAQ	CA	Mon, Jul 25, 1994	40.13	40.26	39.01	39.01
1796	NASDAQ	CA	Fri, Jul 22, 1994	40.38	40.63	40.13	40.26
1795	NASDAQ	CA	Thu, Jul 21, 1994	39.19	40.51	39.01	40.38
1794	NASDAQ	CA	Wed, Jul 20, 1994	39.88	39.88	37.51	39.26
1793	NASDAQ	CA	Tue, Jul 19, 1994	40.76	40.88	40.01	40.01
1792	NASDAQ	CA	Mon, Jul 18, 1994	41.13	41.26	40.51	40.88
1791	NASDAQ	CA	Fri, Jul 15, 1994	41.88	41.88	40.88	41.01
1790	NASDAQ	CA	Thu, Jul 14, 1994	42.13	42.88	41.63	41.88
1789	NASDAQ	CA	Wed, Jul 13, 1994	41.26	42.38	41.13	42.01
1788	NASDAQ	CA	Tue, Jul 12, 1994	41.01	41.63	40.88	41.63
1787	NASDAQ	CA	Mon, Jul 11, 1994	41.38	41.38	40.63	40.76
1786	NASDAQ	CA	Fri, Jul 8, 1994	41.01	41.51	40.76	41.26
1785	NASDAQ	CA	Thu, Jul 7, 1994	40.26	41.13	39.88	41.13
1784	NASDAQ	CA	Wed, Jul 6, 1994	40.26	40.38	40.01	40.13
1783	NASDAQ	CA	Tue, Jul 5, 1994	40.76	40.76	40.26	40.26
1782	NASDAQ	CA	Fri, Jul 1, 1994	40.63	40.63	39.88	40.51
1781	NASDAQ	CA	Thu, Jun 30, 1994	40.51	40.63	40.01	40.01
1780	NASDAQ	CA	Wed, Jun 29, 1994	40.13	41.13	40.13	40.26
1779	NASDAQ	CA	Tue, Jun 28, 1994	38.51	40.38	38.26	40.13
1778	NASDAQ	CA	Mon, Jun 27, 1994	38.51	38.76	37.63	38.63
1777	NASDAQ	CA	Fri, Jun 24, 1994	39.76	39.88	38.38	38.51
1776	NASDAQ	CA	Thu, Jun 23, 1994	39.88	40.13	39.63	39.88
1775	NASDAQ	CA	Wed, Jun 22, 1994	38.76	40.01	38.63	40.01
1774	NASDAQ	CA	Tue, Jun 21, 1994	39.51	39.63	37.88	38.38
1773	NASDAQ	CA	Mon, Jun 20, 1994	39.76	40.38	39.63	40.13
1772	NASDAQ	CA	Fri, Jun 17, 1994	40.26	40.26	39.38	39.76
1771	NASDAQ	CA	Thu, Jun 16, 1994	40.26	40.63	40.13	40.26
1770	NASDAQ	CA	Wed, Jun 15, 1994	40.26	41.13	40.26	40.76
1769	NASDAQ	CA	Tue, Jun 14, 1994	39.76	40.13	39.76	40.01
1768	NASDAQ	CA	Mon, Jun 13, 1994	40.01	40.26	39.63	39.88
1767	NASDAQ	CA	Fri, Jun 10, 1994	39.51	40.63	39.38	40.13
1766	NASDAQ	CA	Thu, Jun 9, 1994	39.51	39.51	39.13	39.51
1765	NASDAQ	CA	Wed, Jun 8, 1994	40.63	40.88	39.26	39.51
1764	NASDAQ	CA	Tue, Jun 7, 1994	40.88	41.13	40.51	40.76
1763	NASDAQ	CA	Mon, Jun 6, 1994	41.13	41.63	41.01	41.26
1762	NASDAQ	CA	Fri, Jun 3, 1994	40.38	41.63	40.38	41.13
1761	NASDAQ	CA	Thu, Jun 2, 1994	40.88	41.63	40.38	40.63
1760	NASDAQ	CA	Wed, Jun 1, 1994	41.13	41.26	40.26	40.51
1759	NASDAQ	CA	Tue, May 31, 1994	41.88	42.13	41.63	41.63
1758	NASDAQ	CA	Fri, May 27, 1994	42.51	42.88	41.51	42.26
1757	NASDAQ	CA	Thu, May 26, 1994	42.01	43.51	40.13	43.13
1756	NASDAQ	CA	Wed, May 25, 1994	36.76	38.38	36.38	37.13
1755	NASDAQ	CA	Tue, May 24, 1994	35.63	37.13	35.51	37.13
1754	NASDAQ	CA	Mon, May 23, 1994	35.01	35.13	34.63	35.01
1753	NASDAQ	CA	Fri, May 20, 1994	36.01	36.01	35.26	35.26
1752	NASDAQ	CA	Thu, May 19, 1994	35.63	36.13	34.51	36.01
1751	NASDAQ	CA	Wed, May 18, 1994	33.38	35.63	33.00	35.51
1750	NASDAQ	CA	Tue, May 17, 1994	29.63	33.25	29.00	33.00
1749	NASDAQ	CA	Mon, May 16, 1994	30.25	30.38	29.50	29.50
1748	NASDAQ	CA	Fri, May 13, 1994	30.88	30.88	30.25	30.50
1747	NASDAQ	CA	Thu, May 12, 1994	30.75	31.13	30.25	30.63
1746	NASDAQ	CA	Wed, May 11, 1994	31.00	31.25	30.13	30.25
1745	NASDAQ	CA	Tue, May 10, 1994	31.50	31.75	31.13	31.13
1744	NASDAQ	CA	Mon, May 9, 1994	32.00	32.00	31.00	31.13
1743	NASDAQ	CA	Fri, May 6, 1994	32.00	32.38	31.38	32.13
1742	NASDAQ	CA	Thu, May 5, 1994	32.63	32.88	32.25	32.38
1741	NASDAQ	CA	Wed, May 4, 1994	31.63	32.88	31.63	32.88
1740	NASDAQ	CA	Tue, May 3, 1994	32.25	32.75	31.25	31.25
1739	NASDAQ	CA	Mon, May 2, 1994	32.25	33.00	32.13	32.50
1738	NASDAQ	CA	Fri, Apr 29, 1994	30.50	32.63	30.50	32.38
1737	NASDAQ	CA	Thu, Apr 28, 1994	29.88	30.63	29.88	30.63
1736	NASDAQ	CA	Tue, Apr 26, 1994	30.75	30.88	30.13	30.13
1735	NASDAQ	CA	Mon, Apr 25, 1994	30.25	30.63	29.88	30.50
1734	NASDAQ	CA	Fri, Apr 22, 1994	29.25	30.38	29.13	30.25
1733	NASDAQ	CA	Thu, Apr 21, 1994	28.50	29.25	28.13	29.13
1732	NASDAQ	CA	Wed, Apr 20, 1994	28.88	29.13	27.38	27.75
1731	NASDAQ	CA	Tue, Apr 19, 1994	29.75	30.25	28.38	28.50
1730	NASDAQ	CA	Mon, Apr 18, 1994	30.25	30.75	29.63	29.63
1729	NASDAQ	CA	Fri, Apr 15, 1994	29.63	30.63	29.50	30.13
1728	NASDAQ	CA	Thu, Apr 14, 1994	28.63	29.88	28.63	29.43
1727	NASDAQ	CA	Wed, Apr 13, 1994	29.75	29.75	28.38	28.88
1726	NASDAQ	CA	Tue, Apr 12, 1994	31.50	31.50	30.13	30.50
1725	NASDAQ	CA	Mon, Apr 11, 1994	32.50	32.88	31.38	31.38
1724	NASDAQ	CA	Fri, Apr 8, 1994	33.51	33.51	32.25	32.50
1723	NASDAQ	CA	Thu, Apr 7, 1994	33.00	34.38	32.88	33.63
1722	NASDAQ	CA	Wed, Apr 6, 1994	31.75	33.00	31.63	33.00
1721	NASDAQ	CA	Tue, Apr 5, 1994	30.38	32.38	30.25	32.00
1720	NASDAQ	CA	Mon, Apr 4, 1994	30.00	30.63	29.00	29.50
1719	NASDAQ	CA	Thu, Mar 31, 1994	32.38	32.38	30.25	30.88
1718	NASDAQ	CA	Wed, Mar 30, 1994	32.00	33.00	31.75	31.88
1717	NASDAQ	CA	Tue, Mar 29, 1994	32.75	32.75	30.50	32.00
1716	NASDAQ	CA	Mon, Mar 28, 1994	35.76	35.76	31.75	32.88
1715	NASDAQ	CA	Fri, Mar 25, 1994	38.76	38.76	36.01	36.01
1714	NASDAQ	CA	Thu, Mar 24, 1994	39.51	39.76	38.63	38.76
1713	NASDAQ	CA	Wed, Mar 23, 1994	39.63	40.13	39.38	39.76
1712	NASDAQ	CA	Tue, Mar 22, 1994	40.01	40.01	39.13	39.38
1711	NASDAQ	CA	Mon, Mar 21, 1994	38.51	40.51	38.51	40.26
1710	NASDAQ	CA	Fri, Mar 18, 1994	39.38	39.38	38.63	38.76
1709	NASDAQ	CA	Thu, Mar 17, 1994	38.01	39.63	38.01	39.38
1708	NASDAQ	CA	Wed, Mar 16, 1994	38.01	38.26	37.51	38.26
1707	NASDAQ	CA	Tue, Mar 15, 1994	38.01	38.51	37.51	37.76
1706	NASDAQ	CA	Mon, Mar 14, 1994	37.01	38.01	36.88	37.76
1705	NASDAQ	CA	Fri, Mar 11, 1994	36.76	36.76	35.76	36.63
1704	NASDAQ	CA	Thu, Mar 10, 1994	36.88	37.26	36.26	36.38
1703	NASDAQ	CA	Wed, Mar 9, 1994	36.88	37.01	36.26	36.76
1702	NASDAQ	CA	Tue, Mar 8, 1994	37.76	37.76	36.38	36.51
1701	NASDAQ	CA	Mon, Mar 7, 1994	37.76	38.26	37.51	37.63
1700	NASDAQ	CA	Fri, Mar 4, 1994	36.51	37.63	36.26	37.13
1699	NASDAQ	CA	Thu, Mar 3, 1994	36.13	36.26	35.76	36.01
1698	NASDAQ	CA	Wed, Mar 2, 1994	35.51	36.26	35.26	36.13
1697	NASDAQ	CA	Tue, Mar 1, 1994	36.63	36.76	36.01	36.01
1696	NASDAQ	CA	Mon, Feb 28, 1994	36.76	37.13	36.63	36.76
1695	NASDAQ	CA	Fri, Feb 25, 1994	36.76	37.51	36.76	36.76
1694	NASDAQ	CA	Thu, Feb 24, 1994	37.63	37.63	36.26	36.76
1693	NASDAQ	CA	Wed, Feb 23, 1994	37.76	38.01	37.13	37.76
1692	NASDAQ	CA	Tue, Feb 22, 1994	38.51	38.51	37.63	37.76
1691	NASDAQ	CA	Fri, Feb 18, 1994	38.76	39.38	38.26	38.51
1690	NASDAQ	CA	Thu, Feb 17, 1994	39.26	39.63	38.51	38.76
1689	NASDAQ	CA	Wed, Feb 16, 1994	38.88	39.76	38.76	39.13
1688	NASDAQ	CA	Tue, Feb 15, 1994	38.51	39.13	38.13	38.88
1687	NASDAQ	CA	Mon, Feb 14, 1994	37.38	38.13	37.26	38.13
1686	NASDAQ	CA	Fri, Feb 11, 1994	37.38	37.76	37.13	37.38
1685	NASDAQ	CA	Thu, Feb 10, 1994	38.01	38.63	37.26	37.38
1684	NASDAQ	CA	Wed, Feb 9, 1994	37.63	38.01	37.01	38.01
1683	NASDAQ	CA	Tue, Feb 8, 1994	36.76	37.88	36.38	37.63
1682	NASDAQ	CA	Mon, Feb 7, 1994	36.51	37.01	36.01	36.76
1681	NASDAQ	CA	Fri, Feb 4, 1994	39.01	39.13	37.01	37.38
1680	NASDAQ	CA	Thu, Feb 3, 1994	38.38	39.51	38.38	39.26
1679	NASDAQ	CA	Wed, Feb 2, 1994	38.01	38.51	37.88	38.01
1678	NASDAQ	CA	Tue, Feb 1, 1994	36.26	37.51	35.63	37.01
1677	NASDAQ	CA	Mon, Jan 31, 1994	38.01	38.38	36.76	36.88
1676	NASDAQ	CA	Fri, Jan 28, 1994	38.38	38.51	37.63	37.63
1675	NASDAQ	CA	Thu, Jan 27, 1994	38.51	38.76	38.13	38.26
1674	NASDAQ	CA	Wed, Jan 26, 1994	38.13	38.63	38.13	38.38
1673	NASDAQ	CA	Tue, Jan 25, 1994	39.26	39.38	38.13	38.26
1672	NASDAQ	CA	Mon, Jan 24, 1994	38.63	40.01	38.51	39.38
1671	NASDAQ	CA	Fri, Jan 21, 1994	40.76	40.88	37.51	38.01
1670	NASDAQ	CA	Thu, Jan 20, 1994	44.38	44.38	40.26	41.01
1669	NASDAQ	CA	Wed, Jan 19, 1994	43.26	44.88	43.01	44.51
1668	NASDAQ	CA	Tue, Jan 18, 1994	43.38	43.63	43.13	43.38
1667	NASDAQ	CA	Mon, Jan 17, 1994	43.63	43.63	43.13	43.38
1666	NASDAQ	CA	Fri, Jan 14, 1994	43.51	44.01	43.26	43.76
1665	NASDAQ	CA	Thu, Jan 13, 1994	42.38	43.01	42.01	42.76
1664	NASDAQ	CA	Wed, Jan 12, 1994	43.26	43.51	42.26	42.76
1663	NASDAQ	CA	Tue, Jan 11, 1994	44.26	44.26	42.63	43.13
1662	NASDAQ	CA	Mon, Jan 10, 1994	42.38	44.51	42.01	43.76
1661	NASDAQ	CA	Fri, Jan 7, 1994	42.63	42.63	42.01	42.38
1660	NASDAQ	CA	Thu, Jan 6, 1994	44.01	44.01	42.38	42.76
1659	NASDAQ	CA	Wed, Jan 5, 1994	43.26	44.26	43.26	44.26
1658	NASDAQ	CA	Tue, Jan 4, 1994	41.51	43.26	41.26	42.88
1657	NASDAQ	CA	Mon, Jan 3, 1994	39.88	41.26	39.88	41.26
1656	NASDAQ	CA	Fri, Dec 31, 1993	40.63	40.63	39.88	40.01
1655	NASDAQ	CA	Thu, Dec 30, 1993	40.01	40.38	39.88	40.13
1654	NASDAQ	CA	Wed, Dec 29, 1993	39.88	40.51	39.76	40.26
1653	NASDAQ	CA	Tue, Dec 28, 1993	40.01	40.51	39.88	40.13
1652	NASDAQ	CA	Mon, Dec 27, 1993	40.01	40.13	39.88	40.01
1651	NASDAQ	CA	Thu, Dec 23, 1993	39.88	40.13	39.63	39.76
1650	NASDAQ	CA	Wed, Dec 22, 1993	39.76	39.88	38.88	39.63
1649	NASDAQ	CA	Tue, Dec 21, 1993	40.38	40.38	39.63	39.76
1648	NASDAQ	CA	Mon, Dec 20, 1993	40.26	40.38	40.01	40.38
1647	NASDAQ	CA	Fri, Dec 17, 1993	40.13	40.51	40.13	40.26
1646	NASDAQ	CA	Thu, Dec 16, 1993	40.01	40.63	40.01	40.13
1645	NASDAQ	CA	Wed, Dec 15, 1993	40.63	40.76	39.88	39.88
1644	NASDAQ	CA	Tue, Dec 14, 1993	41.26	41.26	40.63	41.01
1643	NASDAQ	CA	Mon, Dec 13, 1993	40.76	41.51	40.76	41.38
1642	NASDAQ	CA	Fri, Dec 10, 1993	40.51	41.13	40.38	41.01
1641	NASDAQ	CA	Thu, Dec 9, 1993	40.13	40.88	40.13	40.51
1640	NASDAQ	CA	Wed, Dec 8, 1993	40.26	40.26	39.38	39.88
1639	NASDAQ	CA	Tue, Dec 7, 1993	39.26	40.26	39.01	40.13
1638	NASDAQ	CA	Mon, Dec 6, 1993	40.88	41.01	40.01	40.01
1637	NASDAQ	CA	Fri, Dec 3, 1993	41.13	41.51	41.01	41.26
1636	NASDAQ	CA	Thu, Dec 2, 1993	41.01	41.51	40.76	41.13
1635	NASDAQ	CA	Wed, Dec 1, 1993	40.01	41.01	40.01	41.01
1634	NASDAQ	CA	Tue, Nov 30, 1993	40.38	40.38	39.63	39.76
1633	NASDAQ	CA	Mon, Nov 29, 1993	41.63	41.63	40.26	40.26
1632	NASDAQ	CA	Fri, Nov 26, 1993	40.76	41.63	40.76	41.51
1631	NASDAQ	CA	Wed, Nov 24, 1993	40.01	40.63	39.76	40.26
1630	NASDAQ	CA	Tue, Nov 23, 1993	39.51	40.63	39.38	40.01
1629	NASDAQ	CA	Mon, Nov 22, 1993	40.51	40.51	39.01	39.38
1628	NASDAQ	CA	Fri, Nov 19, 1993	42.76	43.13	40.76	40.76
1627	NASDAQ	CA	Thu, Nov 18, 1993	42.76	42.88	42.51	42.63
1626	NASDAQ	CA	Wed, Nov 17, 1993	44.13	44.26	42.63	43.01
1625	NASDAQ	CA	Tue, Nov 16, 1993	42.38	44.01	42.26	44.01
1624	NASDAQ	CA	Mon, Nov 15, 1993	42.76	42.76	42.13	42.38
1623	NASDAQ	CA	Fri, Nov 12, 1993	41.51	42.88	41.51	42.88
1622	NASDAQ	CA	Thu, Nov 11, 1993	40.51	43.26	40.38	42.01
1621	NASDAQ	CA	Wed, Nov 10, 1993	40.01	40.63	39.88	40.51
1620	NASDAQ	CA	Tue, Nov 9, 1993	39.26	40.63	39.26	39.88
1619	NASDAQ	CA	Mon, Nov 8, 1993	38.01	39.13	38.01	38.88
1618	NASDAQ	CA	Fri, Nov 5, 1993	37.01	37.76	36.01	37.63
1617	NASDAQ	CA	Thu, Nov 4, 1993	37.88	38.38	36.26	36.26
1616	NASDAQ	CA	Wed, Nov 3, 1993	39.38	39.38	37.88	38.26
1615	NASDAQ	CA	Tue, Nov 2, 1993	39.76	39.88	38.76	39.38
1614	NASDAQ	CA	Mon, Nov 1, 1993	38.13	40.76	38.01	40.01
1613	NASDAQ	CA	Fri, Oct 29, 1993	38.26	38.38	37.76	38.01
1612	NASDAQ	CA	Thu, Oct 28, 1993	37.63	38.38	37.51	38.26
1611	NASDAQ	CA	Wed, Oct 27, 1993	37.38	37.63	37.01	37.63
1610	NASDAQ	CA	Tue, Oct 26, 1993	37.76	38.01	36.88	37.76
1609	NASDAQ	CA	Mon, Oct 25, 1993	38.01	38.13	37.13	38.01
1608	NASDAQ	CA	Fri, Oct 22, 1993	38.01	39.38	38.01	38.26
1607	NASDAQ	CA	Thu, Oct 21, 1993	36.76	39.26	36.51	38.01
1606	NASDAQ	CA	Wed, Oct 20, 1993	33.38	33.51	32.88	33.13
1605	NASDAQ	CA	Tue, Oct 19, 1993	34.51	34.63	32.25	32.50
1604	NASDAQ	CA	Mon, Oct 18, 1993	35.01	35.13	34.76	34.88
1603	NASDAQ	CA	Fri, Oct 15, 1993	34.88	35.13	34.76	34.88
1602	NASDAQ	CA	Thu, Oct 14, 1993	35.01	35.13	34.51	34.76
1601	NASDAQ	CA	Wed, Oct 13, 1993	35.26	35.26	34.88	34.88
1600	NASDAQ	CA	Tue, Oct 12, 1993	34.88	35.51	34.88	35.13
1599	NASDAQ	CA	Mon, Oct 11, 1993	34.63	34.88	34.51	34.63
1598	NASDAQ	CA	Fri, Oct 8, 1993	34.26	34.51	33.88	34.38
1597	NASDAQ	CA	Thu, Oct 7, 1993	33.76	34.38	33.76	34.01
1596	NASDAQ	CA	Wed, Oct 6, 1993	33.38	33.38	32.88	33.00
1595	NASDAQ	CA	Tue, Oct 5, 1993	32.88	34.01	32.75	33.51
1594	NASDAQ	CA	Mon, Oct 4, 1993	33.13	33.13	32.63	32.75
1593	NASDAQ	CA	Fri, Oct 1, 1993	32.25	33.25	32.13	33.13
1592	NASDAQ	CA	Thu, Sep 30, 1993	32.50	32.88	31.88	32.00
1591	NASDAQ	CA	Wed, Sep 29, 1993	33.00	33.13	32.38	32.38
1590	NASDAQ	CA	Tue, Sep 28, 1993	33.13	33.25	32.88	33.13
1589	NASDAQ	CA	Mon, Sep 27, 1993	33.00	33.38	32.88	33.13
1588	NASDAQ	CA	Fri, Sep 24, 1993	33.00	33.38	32.38	32.50
1587	NASDAQ	CA	Thu, Sep 23, 1993	31.75	32.88	31.63	32.75
1586	NASDAQ	CA	Wed, Sep 22, 1993	30.88	32.13	30.75	31.63
1585	NASDAQ	CA	Tue, Sep 21, 1993	30.25	30.88	30.25	30.50
1584	NASDAQ	CA	Mon, Sep 20, 1993	30.13	30.50	30.00	30.25
1583	NASDAQ	CA	Fri, Sep 17, 1993	29.50	30.38	29.50	30.13
1582	NASDAQ	CA	Thu, Sep 16, 1993	30.63	30.63	30.38	30.38
1581	NASDAQ	CA	Wed, Sep 15, 1993	29.50	30.63	29.13	30.50
1580	NASDAQ	CA	Tue, Sep 14, 1993	30.00	30.00	29.38	29.50
1579	NASDAQ	CA	Mon, Sep 13, 1993	30.63	30.88	30.25	30.25
1578	NASDAQ	CA	Fri, Sep 10, 1993	30.38	31.13	30.38	30.50
1577	NASDAQ	CA	Thu, Sep 9, 1993	30.38	30.63	30.00	30.38
1576	NASDAQ	CA	Wed, Sep 8, 1993	31.75	31.88	29.75	29.88
1575	NASDAQ	CA	Tue, Sep 7, 1993	31.38	32.25	31.38	31.88
1574	NASDAQ	CA	Fri, Sep 3, 1993	31.00	31.50	30.75	31.38
1573	NASDAQ	CA	Thu, Sep 2, 1993	30.63	30.88	30.50	30.75
1572	NASDAQ	CA	Wed, Sep 1, 1993	30.00	30.63	29.88	30.63
1571	NASDAQ	CA	Tue, Aug 31, 1993	30.25	30.38	29.88	30.25
1570	NASDAQ	CA	Mon, Aug 30, 1993	29.88	30.25	29.88	30.25
1569	NASDAQ	CA	Fri, Aug 27, 1993	29.38	30.13	29.25	30.00
1568	NASDAQ	CA	Thu, Aug 26, 1993	29.75	30.00	28.88	29.63
1567	NASDAQ	CA	Wed, Aug 25, 1993	30.00	30.13	29.63	29.75
1566	NASDAQ	CA	Tue, Aug 24, 1993	30.50	30.50	29.88	30.25
1565	NASDAQ	CA	Mon, Aug 23, 1993	29.88	30.63	29.88	30.50
1564	NASDAQ	CA	Fri, Aug 20, 1993	30.13	30.25	29.88	30.13
1563	NASDAQ	CA	Thu, Aug 19, 1993	30.63	30.63	30.13	30.13
1562	NASDAQ	CA	Wed, Aug 18, 1993	30.88	31.25	30.50	30.63
1561	NASDAQ	CA	Tue, Aug 17, 1993	29.50	30.75	29.50	30.63
1560	NASDAQ	CA	Mon, Aug 16, 1993	29.63	29.75	29.38	29.63
1559	NASDAQ	CA	Fri, Aug 13, 1993	29.50	29.75	29.38	29.63
1558	NASDAQ	CA	Thu, Aug 12, 1993	29.63	29.75	29.38	29.50
1557	NASDAQ	CA	Wed, Aug 11, 1993	30.75	30.88	29.25	29.38
1556	NASDAQ	CA	Tue, Aug 10, 1993	31.13	31.13	30.50	30.75
1555	NASDAQ	CA	Mon, Aug 9, 1993	29.88	31.25	29.75	31.25
1554	NASDAQ	CA	Fri, Aug 6, 1993	29.88	29.88	29.63	29.88
1553	NASDAQ	CA	Thu, Aug 5, 1993	29.50	29.88	29.50	29.88
1552	NASDAQ	CA	Wed, Aug 4, 1993	29.50	29.88	29.38	29.38
1551	NASDAQ	CA	Tue, Aug 3, 1993	29.63	30.00	29.50	29.75
1550	NASDAQ	CA	Mon, Aug 2, 1993	28.63	29.63	28.63	29.63
1549	NASDAQ	CA	Fri, Jul 30, 1993	29.00	29.00	28.25	28.50
1548	NASDAQ	CA	Thu, Jul 29, 1993	28.75	29.50	28.50	29.13
1547	NASDAQ	CA	Wed, Jul 28, 1993	29.25	29.25	28.50	28.75
1546	NASDAQ	CA	Tue, Jul 27, 1993	29.13	29.50	29.00	29.38
1545	NASDAQ	CA	Mon, Jul 26, 1993	29.50	29.63	29.13	29.13
1544	NASDAQ	CA	Fri, Jul 23, 1993	30.25	30.38	29.50	29.63
1543	NASDAQ	CA	Thu, Jul 22, 1993	29.88	30.75	29.75	30.38
1542	NASDAQ	CA	Wed, Jul 21, 1993	28.75	29.50	28.63	29.50
1541	NASDAQ	CA	Tue, Jul 20, 1993	27.75	29.00	27.63	29.00
1540	NASDAQ	CA	Mon, Jul 19, 1993	28.63	28.88	27.00	27.63
1539	NASDAQ	CA	Fri, Jul 16, 1993	29.00	29.00	28.38	28.50
1538	NASDAQ	CA	Thu, Jul 15, 1993	28.50	29.00	28.13	29.00
1537	NASDAQ	CA	Wed, Jul 14, 1993	28.50	28.63	28.25	28.38
1536	NASDAQ	CA	Tue, Jul 13, 1993	28.75	29.25	28.25	28.38
1535	NASDAQ	CA	Mon, Jul 12, 1993	29.63	29.88	29.50	29.75
1534	NASDAQ	CA	Fri, Jul 9, 1993	29.13	29.75	28.50	29.63
1533	NASDAQ	CA	Thu, Jul 8, 1993	28.88	29.63	28.63	29.25
1532	NASDAQ	CA	Wed, Jul 7, 1993	28.75	29.38	28.75	28.75
1531	NASDAQ	CA	Tue, Jul 6, 1993	28.88	29.13	28.63	28.63
1530	NASDAQ	CA	Fri, Jul 2, 1993	29.25	29.25	28.75	28.88
1529	NASDAQ	CA	Thu, Jul 1, 1993	29.63	30.00	29.25	29.38
1528	NASDAQ	CA	Wed, Jun 30, 1993	29.50	29.88	29.38	29.75
1527	NASDAQ	CA	Tue, Jun 29, 1993	29.63	29.88	29.25	29.25
1526	NASDAQ	CA	Mon, Jun 28, 1993	28.75	29.38	28.63	29.38
1525	NASDAQ	CA	Fri, Jun 25, 1993	28.50	28.75	28.13	28.50
1524	NASDAQ	CA	Thu, Jun 24, 1993	28.00	28.63	27.88	28.63
1523	NASDAQ	CA	Wed, Jun 23, 1993	28.00	28.13	27.63	27.88
1522	NASDAQ	CA	Tue, Jun 22, 1993	28.00	28.50	27.88	28.13
1521	NASDAQ	CA	Mon, Jun 21, 1993	27.25	28.00	27.25	28.00
1520	NASDAQ	CA	Fri, Jun 18, 1993	28.00	28.00	27.25	27.25
1519	NASDAQ	CA	Thu, Jun 17, 1993	28.25	28.38	27.75	27.88
1518	NASDAQ	CA	Wed, Jun 16, 1993	28.88	29.00	28.13	28.13
1517	NASDAQ	CA	Tue, Jun 15, 1993	28.25	28.88	28.13	28.88
1516	NASDAQ	CA	Mon, Jun 14, 1993	27.75	28.50	27.63	28.25
1515	NASDAQ	CA	Fri, Jun 11, 1993	27.13	28.00	27.00	27.75
1514	NASDAQ	CA	Thu, Jun 10, 1993	26.88	27.25	26.75	26.88
1513	NASDAQ	CA	Wed, Jun 9, 1993	26.88	27.63	26.63	27.00
1512	NASDAQ	CA	Tue, Jun 8, 1993	27.13	27.25	26.50	26.63
1511	NASDAQ	CA	Mon, Jun 7, 1993	27.63	27.88	26.88	26.88
1510	NASDAQ	CA	Fri, Jun 4, 1993	27.63	27.63	26.88	27.63
1509	NASDAQ	CA	Thu, Jun 3, 1993	27.75	28.38	27.63	27.88
1508	NASDAQ	CA	Wed, Jun 2, 1993	28.38	28.50	27.75	27.88
1507	NASDAQ	CA	Tue, Jun 1, 1993	28.50	28.75	28.38	28.63
1506	NASDAQ	CA	Fri, May 28, 1993	28.13	28.88	27.63	28.25
1505	NASDAQ	CA	Thu, May 27, 1993	29.00	29.13	27.50	27.50
1504	NASDAQ	CA	Wed, May 26, 1993	28.75	29.25	28.38	29.13
1503	NASDAQ	CA	Tue, May 25, 1993	29.25	29.38	28.75	28.88
1502	NASDAQ	CA	Mon, May 24, 1993	28.63	29.50	28.63	29.25
1501	NASDAQ	CA	Fri, May 21, 1993	30.00	30.13	28.75	28.75
1500	NASDAQ	CA	Thu, May 20, 1993	31.38	31.38	29.88	30.00
1499	NASDAQ	CA	Wed, May 19, 1993	29.00	29.00	27.63	28.75
1498	NASDAQ	CA	Tue, May 18, 1993	28.38	29.25	28.25	28.88
1497	NASDAQ	CA	Mon, May 17, 1993	26.63	28.25	26.50	28.13
1496	NASDAQ	CA	Fri, May 14, 1993	26.38	26.75	25.75	26.63
1495	NASDAQ	CA	Thu, May 13, 1993	25.50	26.38	25.13	26.00
1494	NASDAQ	CA	Wed, May 12, 1993	25.50	25.75	25.13	25.63
1493	NASDAQ	CA	Tue, May 11, 1993	26.00	26.00	24.75	25.63
1492	NASDAQ	CA	Mon, May 10, 1993	26.25	26.50	25.63	25.75
1491	NASDAQ	CA	Fri, May 7, 1993	25.50	26.38	25.38	26.13
1490	NASDAQ	CA	Thu, May 6, 1993	25.88	26.00	25.25	25.88
1489	NASDAQ	CA	Wed, May 5, 1993	24.75	25.75	24.50	25.75
1488	NASDAQ	CA	Tue, May 4, 1993	24.00	24.88	24.00	24.88
1487	NASDAQ	CA	Mon, May 3, 1993	23.50	24.00	23.38	24.00
1486	NASDAQ	CA	Fri, Apr 30, 1993	22.38	23.13	22.25	22.88
1485	NASDAQ	CA	Thu, Apr 29, 1993	22.38	22.50	21.88	22.25
1484	NASDAQ	CA	Wed, Apr 28, 1993	22.63	22.63	22.38	22.38
1483	NASDAQ	CA	Tue, Apr 27, 1993	22.63	22.75	22.00	22.75
1482	NASDAQ	CA	Mon, Apr 26, 1993	23.13	23.63	22.63	22.88
1481	NASDAQ	CA	Fri, Apr 23, 1993	23.88	24.00	23.00	23.13
1480	NASDAQ	CA	Thu, Apr 22, 1993	22.88	24.00	22.75	24.00
1479	NASDAQ	CA	Wed, Apr 21, 1993	22.38	23.13	22.25	23.00
1478	NASDAQ	CA	Tue, Apr 20, 1993	22.63	22.75	22.13	22.38
1477	NASDAQ	CA	Mon, Apr 19, 1993	23.13	23.88	22.38	22.75
1476	NASDAQ	CA	Fri, Apr 16, 1993	23.50	23.50	22.88	23.00
1475	NASDAQ	CA	Thu, Apr 15, 1993	24.13	24.25	23.63	23.63
1474	NASDAQ	CA	Wed, Apr 14, 1993	23.88	24.25	23.63	24.25
1473	NASDAQ	CA	Tue, Apr 13, 1993	24.00	24.38	23.88	24.25
1472	NASDAQ	CA	Mon, Apr 12, 1993	23.13	23.75	23.13	23.50
1471	NASDAQ	CA	Thu, Apr 8, 1993	22.88	23.50	22.75	23.13
1470	NASDAQ	CA	Wed, Apr 7, 1993	21.88	23.13	21.88	23.13
1469	NASDAQ	CA	Tue, Apr 6, 1993	23.25	23.50	21.88	21.88
1468	NASDAQ	CA	Mon, Apr 5, 1993	23.00	23.25	22.88	23.13
1467	NASDAQ	CA	Fri, Apr 2, 1993	23.50	23.50	22.50	22.50
1466	NASDAQ	CA	Thu, Apr 1, 1993	24.00	24.00	23.63	23.75
1465	NASDAQ	CA	Wed, Mar 31, 1993	24.38	24.50	23.75	23.88
1464	NASDAQ	CA	Tue, Mar 30, 1993	24.50	24.63	24.25	24.38
1463	NASDAQ	CA	Mon, Mar 29, 1993	24.50	24.75	24.38	24.50
1462	NASDAQ	CA	Fri, Mar 26, 1993	24.50	24.88	24.00	24.00
1461	NASDAQ	CA	Thu, Mar 25, 1993	23.38	24.38	23.38	24.25
1460	NASDAQ	CA	Wed, Mar 24, 1993	23.13	23.38	23.00	23.25
1459	NASDAQ	CA	Tue, Mar 23, 1993	23.00	23.38	22.75	23.00
1458	NASDAQ	CA	Mon, Mar 22, 1993	22.75	23.63	22.75	23.00
1457	NASDAQ	CA	Fri, Mar 19, 1993	25.00	25.00	22.50	22.63
1456	NASDAQ	CA	Thu, Mar 18, 1993	24.38	25.00	24.38	24.63
1455	NASDAQ	CA	Wed, Mar 17, 1993	25.00	25.13	24.25	24.25
1454	NASDAQ	CA	Tue, Mar 16, 1993	25.38	25.38	24.88	25.00
1453	NASDAQ	CA	Mon, Mar 15, 1993	25.13	25.63	25.00	25.50
1452	NASDAQ	CA	Fri, Mar 12, 1993	25.00	25.13	24.50	25.00
1451	NASDAQ	CA	Thu, Mar 11, 1993	26.00	26.13	25.88	25.88
1450	NASDAQ	CA	Wed, Mar 10, 1993	26.00	26.13	25.88	26.13
1449	NASDAQ	CA	Tue, Mar 9, 1993	25.75	26.38	25.63	26.13
1448	NASDAQ	CA	Mon, Mar 8, 1993	25.50	25.88	25.25	25.75
1447	NASDAQ	CA	Fri, Mar 5, 1993	24.63	25.00	24.38	24.75
1446	NASDAQ	CA	Thu, Mar 4, 1993	25.13	25.13	24.38	24.50
1445	NASDAQ	CA	Wed, Mar 3, 1993	24.75	25.38	24.75	25.25
1444	NASDAQ	CA	Tue, Mar 2, 1993	24.75	24.88	24.38	24.75
1443	NASDAQ	CA	Mon, Mar 1, 1993	25.75	25.75	24.88	25.00
1442	NASDAQ	CA	Fri, Feb 26, 1993	25.88	26.38	25.50	25.75
1441	NASDAQ	CA	Thu, Feb 25, 1993	25.25	25.88	25.13	25.88
1440	NASDAQ	CA	Wed, Feb 24, 1993	24.50	25.25	24.50	25.13
1439	NASDAQ	CA	Tue, Feb 23, 1993	24.75	24.88	24.63	24.63
1438	NASDAQ	CA	Mon, Feb 22, 1993	24.63	24.88	24.38	24.75
1437	NASDAQ	CA	Fri, Feb 19, 1993	24.50	24.75	24.25	24.63
1436	NASDAQ	CA	Thu, Feb 18, 1993	24.75	24.75	23.50	24.00
1435	NASDAQ	CA	Wed, Feb 17, 1993	22.75	23.25	22.00	23.25
1434	NASDAQ	CA	Tue, Feb 16, 1993	24.63	24.63	22.00	22.00
1433	NASDAQ	CA	Fri, Feb 12, 1993	24.88	24.88	24.50	24.50
1432	NASDAQ	CA	Thu, Feb 11, 1993	24.63	24.88	24.38	24.75
1431	NASDAQ	CA	Wed, Feb 10, 1993	24.00	24.75	24.00	24.50
1430	NASDAQ	CA	Tue, Feb 9, 1993	24.38	24.38	23.88	24.00
1429	NASDAQ	CA	Mon, Feb 8, 1993	24.38	24.75	24.38	24.50
1428	NASDAQ	CA	Fri, Feb 5, 1993	24.25	24.75	24.13	24.38
1427	NASDAQ	CA	Thu, Feb 4, 1993	25.50	25.63	23.75	24.00
1426	NASDAQ	CA	Wed, Feb 3, 1993	25.00	25.50	24.88	25.25
1425	NASDAQ	CA	Tue, Feb 2, 1993	25.25	25.25	24.63	24.75
1424	NASDAQ	CA	Mon, Feb 1, 1993	25.88	25.88	24.75	25.13
1423	NASDAQ	CA	Fri, Jan 29, 1993	25.50	26.00	25.50	25.75
1422	NASDAQ	CA	Thu, Jan 28, 1993	25.63	25.75	25.38	25.50
1421	NASDAQ	CA	Wed, Jan 27, 1993	26.25	26.38	25.50	25.63
1420	NASDAQ	CA	Tue, Jan 26, 1993	26.38	27.00	26.38	26.63
1419	NASDAQ	CA	Mon, Jan 25, 1993	26.50	27.38	26.25	26.50
1418	NASDAQ	CA	Fri, Jan 22, 1993	25.25	27.13	24.63	26.75
1417	NASDAQ	CA	Thu, Jan 21, 1993	24.50	25.38	24.13	25.00
1416	NASDAQ	CA	Wed, Jan 20, 1993	20.63	21.00	20.38	21.00
1415	NASDAQ	CA	Tue, Jan 19, 1993	21.00	21.13	20.75	20.75
1414	NASDAQ	CA	Mon, Jan 18, 1993	21.25	21.38	20.88	21.25
1413	NASDAQ	CA	Fri, Jan 15, 1993	21.75	21.75	21.00	21.25
1412	NASDAQ	CA	Thu, Jan 14, 1993	20.75	21.75	20.75	21.50
1411	NASDAQ	CA	Wed, Jan 13, 1993	20.75	20.75	20.38	20.63
1410	NASDAQ	CA	Tue, Jan 12, 1993	21.75	21.75	20.50	20.75
1409	NASDAQ	CA	Mon, Jan 11, 1993	21.25	22.00	21.13	21.63
1408	NASDAQ	CA	Fri, Jan 8, 1993	21.00	21.38	20.63	21.38
1407	NASDAQ	CA	Thu, Jan 7, 1993	21.13	21.25	20.88	21.00
1406	NASDAQ	CA	Wed, Jan 6, 1993	20.63	21.25	20.38	20.75
1405	NASDAQ	CA	Tue, Jan 5, 1993	20.25	20.63	20.13	20.63
1404	NASDAQ	CA	Mon, Jan 4, 1993	20.25	20.50	20.13	20.25
1403	NASDAQ	CA	Thu, Dec 31, 1992	20.38	20.63	20.25	20.25
1402	NASDAQ	CA	Wed, Dec 30, 1992	20.38	20.75	20.25	20.50
1401	NASDAQ	CA	Tue, Dec 29, 1992	20.00	20.63	20.00	20.13
1400	NASDAQ	CA	Mon, Dec 28, 1992	20.00	20.13	19.88	20.00
1399	NASDAQ	CA	Thu, Dec 24, 1992	19.88	20.00	19.75	19.88
1398	NASDAQ	CA	Wed, Dec 23, 1992	19.88	20.38	19.88	20.00
1397	NASDAQ	CA	Tue, Dec 22, 1992	20.00	20.00	19.75	19.75
1396	NASDAQ	CA	Mon, Dec 21, 1992	19.63	20.13	19.50	19.63
1395	NASDAQ	CA	Fri, Dec 18, 1992	19.00	19.75	18.88	19.75
1394	NASDAQ	CA	Thu, Dec 17, 1992	18.13	18.50	18.00	18.50
1393	NASDAQ	CA	Wed, Dec 16, 1992	18.25	18.38	18.13	18.13
1392	NASDAQ	CA	Tue, Dec 15, 1992	18.38	18.88	18.38	18.38
1391	NASDAQ	CA	Mon, Dec 14, 1992	18.63	18.63	18.25	18.50
1390	NASDAQ	CA	Fri, Dec 11, 1992	18.25	18.63	17.63	18.63
1389	NASDAQ	CA	Thu, Dec 10, 1992	18.75	18.88	18.50	18.50
1388	NASDAQ	CA	Wed, Dec 9, 1992	19.13	19.13	18.75	18.88
1387	NASDAQ	CA	Tue, Dec 8, 1992	19.50	19.50	19.13	19.38
1386	NASDAQ	CA	Mon, Dec 7, 1992	19.25	19.50	19.13	19.38
1385	NASDAQ	CA	Fri, Dec 4, 1992	18.50	19.13	18.38	19.00
1384	NASDAQ	CA	Thu, Dec 3, 1992	18.50	18.63	18.25	18.38
1383	NASDAQ	CA	Wed, Dec 2, 1992	18.63	18.63	18.25	18.38
1382	NASDAQ	CA	Tue, Dec 1, 1992	18.50	18.75	18.25	18.75
1381	NASDAQ	CA	Mon, Nov 30, 1992	18.25	18.75	18.25	18.63
1380	NASDAQ	CA	Fri, Nov 27, 1992	18.00	18.50	18.00	18.25
1379	NASDAQ	CA	Wed, Nov 25, 1992	17.88	18.25	17.88	18.13
1378	NASDAQ	CA	Tue, Nov 24, 1992	17.38	17.88	17.25	17.88
1377	NASDAQ	CA	Mon, Nov 23, 1992	17.38	17.50	17.13	17.25
1376	NASDAQ	CA	Fri, Nov 20, 1992	18.00	18.00	17.50	17.75
1375	NASDAQ	CA	Thu, Nov 19, 1992	17.50	17.75	17.38	17.75
1374	NASDAQ	CA	Wed, Nov 18, 1992	17.00	17.50	16.88	17.38
1373	NASDAQ	CA	Tue, Nov 17, 1992	17.75	17.75	16.50	16.63
1372	NASDAQ	CA	Mon, Nov 16, 1992	18.25	18.38	17.50	17.63
1371	NASDAQ	CA	Fri, Nov 13, 1992	19.38	19.38	19.00	19.13
1370	NASDAQ	CA	Thu, Nov 12, 1992	19.38	19.38	19.00	19.38
1369	NASDAQ	CA	Wed, Nov 11, 1992	19.25	19.38	19.00	19.38
1368	NASDAQ	CA	Tue, Nov 10, 1992	19.25	19.50	19.00	19.25
1367	NASDAQ	CA	Mon, Nov 9, 1992	18.63	19.38	18.63	19.25
1366	NASDAQ	CA	Fri, Nov 6, 1992	18.50	18.88	18.13	18.88
1365	NASDAQ	CA	Thu, Nov 5, 1992	17.63	18.50	17.50	18.50
1364	NASDAQ	CA	Wed, Nov 4, 1992	18.00	18.00	17.63	17.63
1363	NASDAQ	CA	Tue, Nov 3, 1992	18.13	18.25	17.63	17.75
1362	NASDAQ	CA	Mon, Nov 2, 1992	17.75	18.25	17.50	18.25
1361	NASDAQ	CA	Fri, Oct 30, 1992	17.50	17.63	17.38	17.50
1360	NASDAQ	CA	Thu, Oct 29, 1992	17.63	17.75	17.50	17.63
1359	NASDAQ	CA	Wed, Oct 28, 1992	17.25	17.75	17.13	17.75
1358	NASDAQ	CA	Tue, Oct 27, 1992	17.63	17.63	17.13	17.38
1357	NASDAQ	CA	Mon, Oct 26, 1992	17.38	17.63	17.25	17.63
1356	NASDAQ	CA	Fri, Oct 23, 1992	17.63	17.88	17.38	17.50
1355	NASDAQ	CA	Thu, Oct 22, 1992	17.50	17.88	16.75	17.13
1354	NASDAQ	CA	Wed, Oct 21, 1992	18.00	18.13	17.25	17.50
1353	NASDAQ	CA	Tue, Oct 20, 1992	17.50	18.00	17.50	17.75
1352	NASDAQ	CA	Mon, Oct 19, 1992	16.63	17.38	16.63	17.38
1351	NASDAQ	CA	Fri, Oct 16, 1992	16.50	16.88	16.38	16.88
1350	NASDAQ	CA	Thu, Oct 15, 1992	16.25	16.50	16.13	16.38
1349	NASDAQ	CA	Wed, Oct 14, 1992	16.25	16.50	16.00	16.25
1348	NASDAQ	CA	Tue, Oct 13, 1992	16.00	16.25	15.88	16.25
1347	NASDAQ	CA	Mon, Oct 12, 1992	15.63	16.00	15.63	16.00
1346	NASDAQ	CA	Fri, Oct 9, 1992	15.63	16.00	15.50	15.63
1345	NASDAQ	CA	Thu, Oct 8, 1992	15.50	15.75	15.50	15.63
1344	NASDAQ	CA	Wed, Oct 7, 1992	14.88	15.63	14.88	15.38
1343	NASDAQ	CA	Tue, Oct 6, 1992	15.00	15.00	14.75	15.00
1342	NASDAQ	CA	Mon, Oct 5, 1992	15.00	15.00	14.50	14.88
1341	NASDAQ	CA	Fri, Oct 2, 1992	15.50	15.50	15.13	15.13
1340	NASDAQ	CA	Thu, Oct 1, 1992	15.38	15.75	15.38	15.50
1339	NASDAQ	CA	Wed, Sep 30, 1992	15.13	15.50	15.13	15.50
1338	NASDAQ	CA	Tue, Sep 29, 1992	15.13	15.25	15.00	15.13
1337	NASDAQ	CA	Mon, Sep 28, 1992	14.88	15.13	14.88	15.13
1336	NASDAQ	CA	Fri, Sep 25, 1992	14.88	15.13	14.88	15.00
1335	NASDAQ	CA	Thu, Sep 24, 1992	14.88	15.13	14.88	15.00
1334	NASDAQ	CA	Wed, Sep 23, 1992	15.00	15.00	14.75	14.75
1333	NASDAQ	CA	Tue, Sep 22, 1992	15.38	15.38	14.88	14.88
1332	NASDAQ	CA	Mon, Sep 21, 1992	15.25	15.50	15.25	15.38
1331	NASDAQ	CA	Fri, Sep 18, 1992	15.75	15.75	15.38	15.50
1330	NASDAQ	CA	Thu, Sep 17, 1992	15.75	15.75	15.50	15.63
1329	NASDAQ	CA	Wed, Sep 16, 1992	16.00	16.00	15.38	15.63
1328	NASDAQ	CA	Tue, Sep 15, 1992	16.25	16.25	15.75	16.00
1327	NASDAQ	CA	Mon, Sep 14, 1992	16.00	16.50	16.00	16.25
1326	NASDAQ	CA	Fri, Sep 11, 1992	16.00	16.00	15.75	16.00
1325	NASDAQ	CA	Thu, Sep 10, 1992	15.13	16.13	15.13	16.00
1324	NASDAQ	CA	Wed, Sep 9, 1992	14.38	15.00	14.38	15.00
1323	NASDAQ	CA	Tue, Sep 8, 1992	14.63	14.63	14.38	14.38
1322	NASDAQ	CA	Fri, Sep 4, 1992	14.38	14.75	14.38	14.50
1321	NASDAQ	CA	Thu, Sep 3, 1992	14.75	14.75	14.38	14.38
1320	NASDAQ	CA	Wed, Sep 2, 1992	13.88	14.63	13.88	14.63
1319	NASDAQ	CA	Tue, Sep 1, 1992	13.75	13.88	13.50	13.88
1318	NASDAQ	CA	Mon, Aug 31, 1992	13.88	13.88	13.75	13.88
1317	NASDAQ	CA	Fri, Aug 28, 1992	13.75	13.88	13.63	13.88
1316	NASDAQ	CA	Thu, Aug 27, 1992	13.63	13.88	13.50	13.63
1315	NASDAQ	CA	Wed, Aug 26, 1992	13.50	13.75	13.50	13.63
1314	NASDAQ	CA	Tue, Aug 25, 1992	13.38	13.88	13.00	13.63
1313	NASDAQ	CA	Mon, Aug 24, 1992	13.63	13.63	13.25	13.38
1312	NASDAQ	CA	Fri, Aug 21, 1992	14.00	14.00	13.63	13.75
1311	NASDAQ	CA	Thu, Aug 20, 1992	14.13	14.13	13.88	13.88
1310	NASDAQ	CA	Wed, Aug 19, 1992	14.38	14.38	14.13	14.13
1309	NASDAQ	CA	Tue, Aug 18, 1992	14.50	14.50	14.25	14.38
1308	NASDAQ	CA	Mon, Aug 17, 1992	14.25	14.50	14.25	14.38
1307	NASDAQ	CA	Fri, Aug 14, 1992	14.25	14.50	14.13	14.38
1306	NASDAQ	CA	Thu, Aug 13, 1992	14.25	14.38	14.00	14.13
1305	NASDAQ	CA	Wed, Aug 12, 1992	14.38	14.50	14.00	14.13
1304	NASDAQ	CA	Tue, Aug 11, 1992	14.38	14.50	14.25	14.38
1303	NASDAQ	CA	Mon, Aug 10, 1992	14.25	14.38	14.25	14.38
1302	NASDAQ	CA	Fri, Aug 7, 1992	14.63	14.88	14.38	14.38
1301	NASDAQ	CA	Thu, Aug 6, 1992	14.75	15.00	14.63	14.75
1300	NASDAQ	CA	Wed, Aug 5, 1992	14.75	14.88	14.63	14.75
1299	NASDAQ	CA	Tue, Aug 4, 1992	14.75	14.75	14.50	14.50
1298	NASDAQ	CA	Mon, Aug 3, 1992	14.38	14.75	14.25	14.75
1297	NASDAQ	CA	Fri, Jul 31, 1992	14.25	14.50	14.13	14.50
1296	NASDAQ	CA	Thu, Jul 30, 1992	14.38	14.50	14.13	14.38
1295	NASDAQ	CA	Wed, Jul 29, 1992	13.88	14.50	13.88	14.38
1294	NASDAQ	CA	Tue, Jul 28, 1992	13.75	13.88	13.63	13.88
1293	NASDAQ	CA	Mon, Jul 27, 1992	13.75	13.88	13.63	13.75
1292	NASDAQ	CA	Fri, Jul 24, 1992	13.75	13.88	13.63	13.75
1291	NASDAQ	CA	Thu, Jul 23, 1992	13.63	14.13	13.63	14.00
1290	NASDAQ	CA	Wed, Jul 22, 1992	13.00	13.75	13.00	13.75
1289	NASDAQ	CA	Tue, Jul 21, 1992	11.88	11.88	11.25	11.63
1288	NASDAQ	CA	Mon, Jul 20, 1992	11.75	11.88	11.50	11.88
1287	NASDAQ	CA	Fri, Jul 17, 1992	12.00	12.00	11.88	12.00
1286	NASDAQ	CA	Thu, Jul 16, 1992	12.38	12.38	12.00	12.13
1285	NASDAQ	CA	Wed, Jul 15, 1992	12.50	12.63	12.38	12.50
1284	NASDAQ	CA	Tue, Jul 14, 1992	12.13	12.38	12.00	12.38
1283	NASDAQ	CA	Mon, Jul 13, 1992	12.50	12.50	12.13	12.13
1282	NASDAQ	CA	Fri, Jul 10, 1992	12.25	12.63	12.00	12.50
1281	NASDAQ	CA	Thu, Jul 9, 1992	12.25	12.38	12.00	12.13
1280	NASDAQ	CA	Wed, Jul 8, 1992	11.63	11.88	11.63	11.88
1279	NASDAQ	CA	Tue, Jul 7, 1992	12.13	12.25	11.50	11.50
1278	NASDAQ	CA	Mon, Jul 6, 1992	11.75	11.88	11.63	11.88
1277	NASDAQ	CA	Thu, Jul 2, 1992	12.38	12.38	11.75	12.00
1276	NASDAQ	CA	Wed, Jul 1, 1992	11.50	12.25	11.50	12.13
1275	NASDAQ	CA	Tue, Jun 30, 1992	11.63	11.88	11.50	11.50
1274	NASDAQ	CA	Mon, Jun 29, 1992	11.13	11.63	11.13	11.63
1273	NASDAQ	CA	Fri, Jun 26, 1992	11.00	11.25	10.88	11.13
1272	NASDAQ	CA	Thu, Jun 25, 1992	11.75	11.88	11.25	11.25
1271	NASDAQ	CA	Wed, Jun 24, 1992	12.13	12.13	11.50	11.63
1270	NASDAQ	CA	Tue, Jun 23, 1992	12.50	12.63	12.38	12.50
1269	NASDAQ	CA	Mon, Jun 22, 1992	12.50	12.63	12.38	12.38
1268	NASDAQ	CA	Fri, Jun 19, 1992	12.50	12.88	12.38	12.75
1267	NASDAQ	CA	Thu, Jun 18, 1992	12.25	12.63	12.13	12.38
1266	NASDAQ	CA	Wed, Jun 17, 1992	12.50	12.63	12.38	12.38
1265	NASDAQ	CA	Tue, Jun 16, 1992	12.25	12.75	12.25	12.50
1264	NASDAQ	CA	Mon, Jun 15, 1992	12.25	12.63	12.13	12.38
1263	NASDAQ	CA	Fri, Jun 12, 1992	12.50	12.63	12.13	12.25
1262	NASDAQ	CA	Thu, Jun 11, 1992	12.75	12.88	12.00	12.38
1261	NASDAQ	CA	Wed, Jun 10, 1992	13.50	13.50	12.63	12.75
1260	NASDAQ	CA	Tue, Jun 9, 1992	13.88	13.88	13.50	13.63
1259	NASDAQ	CA	Mon, Jun 8, 1992	13.63	14.13	13.63	14.00
1258	NASDAQ	CA	Fri, Jun 5, 1992	13.63	13.63	13.38	13.63
1257	NASDAQ	CA	Thu, Jun 4, 1992	13.75	13.88	13.50	13.63
1256	NASDAQ	CA	Wed, Jun 3, 1992	14.13	14.13	13.75	13.88
1255	NASDAQ	CA	Tue, Jun 2, 1992	14.00	14.13	13.88	14.13
1254	NASDAQ	CA	Mon, Jun 1, 1992	14.38	14.38	14.00	14.13
1253	NASDAQ	CA	Fri, May 29, 1992	14.38	14.75	14.38	14.50
1252	NASDAQ	CA	Thu, May 28, 1992	14.25	14.38	14.13	14.38
1251	NASDAQ	CA	Wed, May 27, 1992	14.00	14.50	14.00	14.25
1250	NASDAQ	CA	Tue, May 26, 1992	14.13	14.13	13.75	13.88
1249	NASDAQ	CA	Fri, May 22, 1992	13.38	14.25	13.38	14.25
1248	NASDAQ	CA	Thu, May 21, 1992	13.13	14.00	13.13	13.25
1247	NASDAQ	CA	Wed, May 20, 1992	13.38	13.63	13.13	13.63
1246	NASDAQ	CA	Tue, May 19, 1992	12.88	13.38	12.75	13.38
1245	NASDAQ	CA	Mon, May 18, 1992	13.00	13.13	12.63	12.88
1244	NASDAQ	CA	Fri, May 15, 1992	13.75	13.75	13.63	13.63
1243	NASDAQ	CA	Thu, May 14, 1992	14.25	14.25	13.75	13.88
1242	NASDAQ	CA	Wed, May 13, 1992	14.25	14.38	14.13	14.13
1241	NASDAQ	CA	Tue, May 12, 1992	14.50	14.63	14.38	14.38
1240	NASDAQ	CA	Mon, May 11, 1992	14.50	14.75	14.38	14.50
1239	NASDAQ	CA	Fri, May 8, 1992	14.63	14.75	14.38	14.50
1238	NASDAQ	CA	Thu, May 7, 1992	14.63	14.75	14.50	14.63
1237	NASDAQ	CA	Wed, May 6, 1992	14.88	14.88	14.63	14.63
1236	NASDAQ	CA	Tue, May 5, 1992	14.75	14.88	14.50	14.63
1235	NASDAQ	CA	Mon, May 4, 1992	15.00	15.13	14.50	14.75
1234	NASDAQ	CA	Fri, May 1, 1992	15.00	15.13	14.75	14.88
1233	NASDAQ	CA	Thu, Apr 30, 1992	14.63	15.13	14.38	15.13
1232	NASDAQ	CA	Wed, Apr 29, 1992	14.00	14.50	13.88	14.50
1231	NASDAQ	CA	Tue, Apr 28, 1992	14.25	14.50	13.75	14.00
1230	NASDAQ	CA	Mon, Apr 27, 1992	14.75	14.75	14.25	14.25
1229	NASDAQ	CA	Fri, Apr 24, 1992	14.63	14.75	14.50	14.63
1228	NASDAQ	CA	Thu, Apr 23, 1992	14.50	14.75	14.25	14.63
1227	NASDAQ	CA	Wed, Apr 22, 1992	14.50	14.50	14.25	14.38
1226	NASDAQ	CA	Tue, Apr 21, 1992	14.25	14.50	14.13	14.38
1225	NASDAQ	CA	Mon, Apr 20, 1992	14.63	14.75	13.88	14.25
1224	NASDAQ	CA	Thu, Apr 16, 1992	15.25	15.25	14.50	14.88
1223	NASDAQ	CA	Wed, Apr 15, 1992	15.00	15.25	14.88	15.13
1222	NASDAQ	CA	Tue, Apr 14, 1992	14.50	14.88	14.38	14.88
1221	NASDAQ	CA	Mon, Apr 13, 1992	14.13	14.25	13.75	14.00
1220	NASDAQ	CA	Fri, Apr 10, 1992	14.75	14.88	14.13	14.13
1219	NASDAQ	CA	Thu, Apr 9, 1992	13.63	14.50	13.38	14.38
1218	NASDAQ	CA	Wed, Apr 8, 1992	14.00	14.13	13.00	13.63
1217	NASDAQ	CA	Tue, Apr 7, 1992	14.50	15.00	14.13	14.25
1216	NASDAQ	CA	Mon, Apr 6, 1992	13.63	14.50	13.63	14.38
1215	NASDAQ	CA	Fri, Apr 3, 1992	13.50	14.13	13.50	13.75
1214	NASDAQ	CA	Thu, Apr 2, 1992	15.38	15.38	14.38	14.38
1213	NASDAQ	CA	Wed, Apr 1, 1992	15.00	15.50	15.00	15.38
1212	NASDAQ	CA	Tue, Mar 31, 1992	15.38	15.75	15.25	15.50
1211	NASDAQ	CA	Mon, Mar 30, 1992	15.25	15.63	15.25	15.50
1210	NASDAQ	CA	Fri, Mar 27, 1992	16.13	16.25	15.13	15.25
1209	NASDAQ	CA	Thu, Mar 26, 1992	16.50	16.50	16.13	16.13
1208	NASDAQ	CA	Wed, Mar 25, 1992	15.63	16.38	15.63	16.38
1207	NASDAQ	CA	Tue, Mar 24, 1992	16.13	16.13	15.63	15.63
1206	NASDAQ	CA	Mon, Mar 23, 1992	16.50	16.63	16.13	16.25
1205	NASDAQ	CA	Fri, Mar 20, 1992	16.63	16.75	16.50	16.75
1204	NASDAQ	CA	Thu, Mar 19, 1992	16.25	16.50	16.13	16.38
1203	NASDAQ	CA	Wed, Mar 18, 1992	16.13	16.38	16.00	16.25
1202	NASDAQ	CA	Tue, Mar 17, 1992	15.88	16.00	15.75	16.00
1201	NASDAQ	CA	Mon, Mar 16, 1992	15.88	15.88	15.50	15.88
1200	NASDAQ	CA	Fri, Mar 13, 1992	15.75	16.13	15.63	15.75
1199	NASDAQ	CA	Thu, Mar 12, 1992	15.63	15.75	15.38	15.75
1198	NASDAQ	CA	Wed, Mar 11, 1992	15.75	15.75	15.25	15.63
1197	NASDAQ	CA	Tue, Mar 10, 1992	15.50	15.88	15.50	15.63
1196	NASDAQ	CA	Mon, Mar 9, 1992	15.13	15.50	15.13	15.25
1195	NASDAQ	CA	Fri, Mar 6, 1992	15.63	15.75	15.00	15.13
1194	NASDAQ	CA	Thu, Mar 5, 1992	15.75	15.75	15.38	15.50
1193	NASDAQ	CA	Wed, Mar 4, 1992	15.88	15.88	15.50	15.75
1192	NASDAQ	CA	Tue, Mar 3, 1992	16.13	16.25	15.75	16.00
1191	NASDAQ	CA	Mon, Mar 2, 1992	16.00	16.38	16.00	16.13
1190	NASDAQ	CA	Fri, Feb 28, 1992	16.63	17.00	16.00	16.38
1189	NASDAQ	CA	Thu, Feb 27, 1992	16.75	16.88	16.50	16.63
1188	NASDAQ	CA	Wed, Feb 26, 1992	16.00	16.75	15.88	16.50
1187	NASDAQ	CA	Tue, Feb 25, 1992	15.88	16.00	15.63	16.00
1186	NASDAQ	CA	Mon, Feb 24, 1992	15.50	15.63	15.38	15.63
1185	NASDAQ	CA	Fri, Feb 21, 1992	16.13	16.25	15.38	15.38
1184	NASDAQ	CA	Thu, Feb 20, 1992	15.25	16.38	15.00	16.00
1183	NASDAQ	CA	Wed, Feb 19, 1992	14.75	15.00	14.13	14.63
1182	NASDAQ	CA	Tue, Feb 18, 1992	15.38	15.50	14.75	14.75
1181	NASDAQ	CA	Fri, Feb 14, 1992	15.63	15.75	15.38	15.50
1180	NASDAQ	CA	Thu, Feb 13, 1992	16.00	16.00	15.50	15.75
1179	NASDAQ	CA	Wed, Feb 12, 1992	15.50	16.00	15.38	16.00
1178	NASDAQ	CA	Tue, Feb 11, 1992	15.88	16.13	15.63	15.75
1177	NASDAQ	CA	Mon, Feb 10, 1992	16.00	16.13	15.88	15.88
1176	NASDAQ	CA	Fri, Feb 7, 1992	16.13	16.25	15.25	16.00
1175	NASDAQ	CA	Thu, Feb 6, 1992	16.50	16.63	16.00	16.00
1174	NASDAQ	CA	Wed, Feb 5, 1992	15.63	16.13	15.50	16.00
1173	NASDAQ	CA	Tue, Feb 4, 1992	14.88	15.50	14.75	15.50
1172	NASDAQ	CA	Mon, Feb 3, 1992	14.63	15.00	14.63	14.88
1171	NASDAQ	CA	Fri, Jan 31, 1992	14.63	15.00	14.63	14.75
1170	NASDAQ	CA	Thu, Jan 30, 1992	14.50	14.88	14.38	14.75
1169	NASDAQ	CA	Wed, Jan 29, 1992	15.13	15.25	14.63	14.75
1168	NASDAQ	CA	Tue, Jan 28, 1992	14.50	15.00	14.38	15.00
1167	NASDAQ	CA	Mon, Jan 27, 1992	15.00	15.25	14.88	14.88
1166	NASDAQ	CA	Fri, Jan 24, 1992	15.50	15.50	14.88	15.13
1165	NASDAQ	CA	Thu, Jan 23, 1992	15.50	15.75	14.88	15.75
1164	NASDAQ	CA	Wed, Jan 22, 1992	13.50	15.13	13.38	15.13
1163	NASDAQ	CA	Tue, Jan 21, 1992	12.25	12.25	11.75	11.88
1162	NASDAQ	CA	Mon, Jan 20, 1992	12.50	12.50	12.13	12.25
1161	NASDAQ	CA	Fri, Jan 17, 1992	12.63	12.75	12.38	12.50
1160	NASDAQ	CA	Thu, Jan 16, 1992	12.63	12.88	12.50	12.63
1159	NASDAQ	CA	Wed, Jan 15, 1992	12.63	13.00	12.50	12.75
1158	NASDAQ	CA	Tue, Jan 14, 1992	11.63	12.63	11.63	12.50
1157	NASDAQ	CA	Mon, Jan 13, 1992	11.50	11.88	11.50	11.63
1156	NASDAQ	CA	Fri, Jan 10, 1992	11.88	12.38	11.50	11.63
1155	NASDAQ	CA	Thu, Jan 9, 1992	12.50	12.88	11.75	12.38
1154	NASDAQ	CA	Wed, Jan 8, 1992	11.38	12.38	11.25	12.38
1153	NASDAQ	CA	Tue, Jan 7, 1992	11.00	11.63	11.00	11.63
1152	NASDAQ	CA	Mon, Jan 6, 1992	11.50	11.63	10.88	11.00
1151	NASDAQ	CA	Fri, Jan 3, 1992	11.50	11.63	11.25	11.63
1150	NASDAQ	CA	Thu, Jan 2, 1992	11.13	11.50	10.88	11.50
1149	NASDAQ	CA	Tue, Dec 31, 1991	11.50	11.88	11.00	11.38
1148	NASDAQ	CA	Mon, Dec 30, 1991	10.75	11.38	10.63	11.38
1147	NASDAQ	CA	Fri, Dec 27, 1991	10.00	10.13	9.88	10.00
1146	NASDAQ	CA	Thu, Dec 26, 1991	9.75	10.13	9.63	10.13
1145	NASDAQ	CA	Tue, Dec 24, 1991	9.63	9.88	9.63	9.88
1144	NASDAQ	CA	Mon, Dec 23, 1991	9.38	9.75	9.25	9.50
1143	NASDAQ	CA	Fri, Dec 20, 1991	9.25	9.38	9.00	9.38
1142	NASDAQ	CA	Thu, Dec 19, 1991	8.88	9.00	8.88	8.88
1141	NASDAQ	CA	Wed, Dec 18, 1991	8.88	9.00	8.75	8.88
1140	NASDAQ	CA	Tue, Dec 17, 1991	9.00	9.13	8.75	8.75
1139	NASDAQ	CA	Mon, Dec 16, 1991	8.88	9.13	8.75	9.00
1138	NASDAQ	CA	Fri, Dec 13, 1991	9.13	9.13	8.88	9.00
1137	NASDAQ	CA	Thu, Dec 12, 1991	8.88	9.13	8.75	9.00
1136	NASDAQ	CA	Wed, Dec 11, 1991	9.00	9.13	8.75	8.88
1135	NASDAQ	CA	Tue, Dec 10, 1991	8.75	9.00	8.63	9.00
1134	NASDAQ	CA	Mon, Dec 9, 1991	8.88	9.00	8.63	8.75
1133	NASDAQ	CA	Fri, Dec 6, 1991	9.00	9.25	8.88	8.88
1132	NASDAQ	CA	Thu, Dec 5, 1991	9.13	9.38	9.00	9.25
1131	NASDAQ	CA	Wed, Dec 4, 1991	9.25	9.25	9.00	9.13
1130	NASDAQ	CA	Tue, Dec 3, 1991	9.38	9.50	9.25	9.38
1129	NASDAQ	CA	Mon, Dec 2, 1991	9.13	9.50	9.00	9.50
1128	NASDAQ	CA	Fri, Nov 29, 1991	9.50	9.50	9.25	9.38
1127	NASDAQ	CA	Wed, Nov 27, 1991	9.50	9.50	9.38	9.38
1126	NASDAQ	CA	Tue, Nov 26, 1991	9.63	9.75	9.25	9.50
1125	NASDAQ	CA	Mon, Nov 25, 1991	9.50	9.63	9.25	9.50
1124	NASDAQ	CA	Fri, Nov 22, 1991	9.38	9.50	9.25	9.38
1123	NASDAQ	CA	Thu, Nov 21, 1991	9.38	9.50	9.38	9.38
1122	NASDAQ	CA	Wed, Nov 20, 1991	9.38	9.50	9.38	9.38
1121	NASDAQ	CA	Tue, Nov 19, 1991	9.50	9.75	9.25	9.25
1120	NASDAQ	CA	Mon, Nov 18, 1991	9.63	9.63	9.38	9.50
1119	NASDAQ	CA	Fri, Nov 15, 1991	9.88	10.00	9.63	9.63
1118	NASDAQ	CA	Thu, Nov 14, 1991	9.75	10.00	9.63	9.88
1117	NASDAQ	CA	Wed, Nov 13, 1991	9.88	9.88	9.63	9.75
1116	NASDAQ	CA	Tue, Nov 12, 1991	9.88	10.13	9.75	10.00
1115	NASDAQ	CA	Mon, Nov 11, 1991	9.63	9.88	9.50	9.88
1114	NASDAQ	CA	Fri, Nov 8, 1991	9.88	10.00	9.63	9.63
1113	NASDAQ	CA	Thu, Nov 7, 1991	9.50	10.00	9.38	10.00
1112	NASDAQ	CA	Wed, Nov 6, 1991	9.38	9.50	9.25	9.25
1111	NASDAQ	CA	Tue, Nov 5, 1991	9.50	9.50	9.25	9.38
1110	NASDAQ	CA	Mon, Nov 4, 1991	9.38	9.63	9.25	9.50
1109	NASDAQ	CA	Fri, Nov 1, 1991	9.38	9.50	9.25	9.50
1108	NASDAQ	CA	Thu, Oct 31, 1991	9.25	9.50	9.13	9.38
1107	NASDAQ	CA	Wed, Oct 30, 1991	9.25	9.25	9.13	9.25
1106	NASDAQ	CA	Tue, Oct 29, 1991	9.25	9.38	9.13	9.25
1105	NASDAQ	CA	Mon, Oct 28, 1991	9.00	9.38	8.88	9.38
1104	NASDAQ	CA	Fri, Oct 25, 1991	9.00	9.25	8.88	9.00
1103	NASDAQ	CA	Thu, Oct 24, 1991	9.13	9.38	8.88	9.00
1102	NASDAQ	CA	Wed, Oct 23, 1991	9.00	9.13	8.63	8.75
1101	NASDAQ	CA	Tue, Oct 22, 1991	8.25	8.63	8.13	8.50
1100	NASDAQ	CA	Mon, Oct 21, 1991	8.00	8.38	8.00	8.25
1099	NASDAQ	CA	Fri, Oct 18, 1991	8.00	8.13	8.00	8.13
1098	NASDAQ	CA	Thu, Oct 17, 1991	8.13	8.25	7.88	8.13
1097	NASDAQ	CA	Wed, Oct 16, 1991	8.13	8.25	7.88	8.00
1096	NASDAQ	CA	Tue, Oct 15, 1991	8.00	8.25	7.88	8.13
1095	NASDAQ	CA	Mon, Oct 14, 1991	7.63	8.00	7.50	8.00
1094	NASDAQ	CA	Fri, Oct 11, 1991	7.63	7.63	7.50	7.63
1093	NASDAQ	CA	Thu, Oct 10, 1991	7.63	7.75	7.50	7.63
1092	NASDAQ	CA	Wed, Oct 9, 1991	7.63	7.75	7.50	7.63
1091	NASDAQ	CA	Tue, Oct 8, 1991	7.75	7.88	7.63	7.88
1090	NASDAQ	CA	Mon, Oct 7, 1991	7.75	7.88	7.75	7.75
1089	NASDAQ	CA	Fri, Oct 4, 1991	7.75	8.00	7.63	7.75
1088	NASDAQ	CA	Thu, Oct 3, 1991	7.63	7.75	7.50	7.75
1087	NASDAQ	CA	Wed, Oct 2, 1991	7.88	7.88	7.63	7.63
1086	NASDAQ	CA	Tue, Oct 1, 1991	7.75	8.00	7.75	7.88
1085	NASDAQ	CA	Mon, Sep 30, 1991	8.00	8.00	7.75	7.75
1084	NASDAQ	CA	Fri, Sep 27, 1991	8.00	8.25	7.88	8.00
1083	NASDAQ	CA	Thu, Sep 26, 1991	7.50	8.13	7.50	8.00
1082	NASDAQ	CA	Wed, Sep 25, 1991	7.63	7.75	7.50	7.63
1081	NASDAQ	CA	Tue, Sep 24, 1991	7.75	7.88	7.63	7.63
1080	NASDAQ	CA	Mon, Sep 23, 1991	7.75	7.88	7.63	7.88
1079	NASDAQ	CA	Fri, Sep 20, 1991	8.00	8.00	7.75	7.88
1078	NASDAQ	CA	Thu, Sep 19, 1991	7.88	8.13	7.75	8.00
1077	NASDAQ	CA	Wed, Sep 18, 1991	7.50	8.00	7.50	8.00
1076	NASDAQ	CA	Tue, Sep 17, 1991	7.63	7.88	7.63	7.63
1075	NASDAQ	CA	Mon, Sep 16, 1991	7.75	7.75	7.63	7.75
1074	NASDAQ	CA	Fri, Sep 13, 1991	8.00	8.13	7.88	7.88
1073	NASDAQ	CA	Thu, Sep 12, 1991	7.63	8.13	7.63	8.13
1072	NASDAQ	CA	Wed, Sep 11, 1991	7.63	7.75	7.50	7.63
1071	NASDAQ	CA	Tue, Sep 10, 1991	8.00	8.00	7.50	7.63
1070	NASDAQ	CA	Mon, Sep 9, 1991	7.88	8.00	7.88	8.00
1069	NASDAQ	CA	Fri, Sep 6, 1991	8.00	8.00	7.63	8.00
1068	NASDAQ	CA	Thu, Sep 5, 1991	8.00	8.13	7.88	7.88
1067	NASDAQ	CA	Wed, Sep 4, 1991	8.38	8.38	8.00	8.25
1066	NASDAQ	CA	Tue, Sep 3, 1991	8.38	8.50	8.25	8.38
1065	NASDAQ	CA	Fri, Aug 30, 1991	8.50	8.63	8.25	8.38
1064	NASDAQ	CA	Thu, Aug 29, 1991	8.38	8.63	8.25	8.63
1063	NASDAQ	CA	Wed, Aug 28, 1991	8.50	8.63	8.38	8.50
1062	NASDAQ	CA	Tue, Aug 27, 1991	8.50	8.63	8.50	8.50
1061	NASDAQ	CA	Mon, Aug 26, 1991	8.50	8.75	8.50	8.50
1060	NASDAQ	CA	Fri, Aug 23, 1991	8.63	8.88	8.50	8.50
1059	NASDAQ	CA	Thu, Aug 22, 1991	8.75	8.88	8.50	8.50
1058	NASDAQ	CA	Wed, Aug 21, 1991	9.00	9.13	8.88	9.00
1057	NASDAQ	CA	Tue, Aug 20, 1991	8.50	8.88	8.50	8.88
1056	NASDAQ	CA	Mon, Aug 19, 1991	8.50	8.63	8.13	8.50
1055	NASDAQ	CA	Fri, Aug 16, 1991	9.13	9.13	8.13	9.00
1054	NASDAQ	CA	Thu, Aug 15, 1991	9.25	9.38	9.13	9.13
1053	NASDAQ	CA	Wed, Aug 14, 1991	9.50	9.50	9.25	9.25
1052	NASDAQ	CA	Tue, Aug 13, 1991	9.38	9.50	9.25	9.25
1051	NASDAQ	CA	Mon, Aug 12, 1991	9.13	9.25	9.13	9.25
1050	NASDAQ	CA	Fri, Aug 9, 1991	9.25	9.38	9.13	9.13
1049	NASDAQ	CA	Thu, Aug 8, 1991	9.25	9.38	9.13	9.25
1048	NASDAQ	CA	Wed, Aug 7, 1991	9.38	9.50	9.25	9.38
1047	NASDAQ	CA	Tue, Aug 6, 1991	9.00	9.38	8.88	9.25
1046	NASDAQ	CA	Mon, Aug 5, 1991	8.88	9.13	8.88	9.00
1045	NASDAQ	CA	Fri, Aug 2, 1991	8.88	9.00	8.63	8.75
1044	NASDAQ	CA	Thu, Aug 1, 1991	8.75	8.88	8.63	8.75
1043	NASDAQ	CA	Wed, Jul 31, 1991	8.75	8.88	8.63	8.63
1042	NASDAQ	CA	Tue, Jul 30, 1991	9.00	9.13	8.63	8.75
1041	NASDAQ	CA	Mon, Jul 29, 1991	8.75	9.13	8.75	9.00
1040	NASDAQ	CA	Fri, Jul 26, 1991	8.88	9.00	8.75	8.88
1039	NASDAQ	CA	Thu, Jul 25, 1991	8.50	9.00	8.50	8.88
1038	NASDAQ	CA	Wed, Jul 24, 1991	9.00	9.00	8.50	8.50
1037	NASDAQ	CA	Tue, Jul 23, 1991	9.25	9.25	8.63	9.00
1036	NASDAQ	CA	Mon, Jul 22, 1991	10.13	10.25	10.00	10.00
1035	NASDAQ	CA	Fri, Jul 19, 1991	10.13	10.25	9.88	10.13
1034	NASDAQ	CA	Thu, Jul 18, 1991	10.25	10.25	9.75	10.00
1033	NASDAQ	CA	Wed, Jul 17, 1991	10.38	10.50	10.13	10.13
1032	NASDAQ	CA	Tue, Jul 16, 1991	10.38	10.75	10.13	10.38
1031	NASDAQ	CA	Mon, Jul 15, 1991	9.88	10.38	9.50	10.38
1030	NASDAQ	CA	Fri, Jul 12, 1991	9.88	10.00	9.75	9.88
1029	NASDAQ	CA	Thu, Jul 11, 1991	10.00	10.13	9.88	10.00
1028	NASDAQ	CA	Wed, Jul 10, 1991	10.25	10.50	10.00	10.13
1027	NASDAQ	CA	Tue, Jul 9, 1991	10.13	10.25	10.00	10.00
1026	NASDAQ	CA	Mon, Jul 8, 1991	10.00	10.25	9.75	10.25
1025	NASDAQ	CA	Fri, Jul 5, 1991	9.88	10.00	9.75	10.00
1024	NASDAQ	CA	Wed, Jul 3, 1991	9.88	10.13	9.63	10.00
1023	NASDAQ	CA	Tue, Jul 2, 1991	10.13	10.13	9.88	10.00
1022	NASDAQ	CA	Mon, Jul 1, 1991	10.25	10.25	9.88	10.13
1021	NASDAQ	CA	Fri, Jun 28, 1991	10.13	10.13	9.75	10.13
1020	NASDAQ	CA	Thu, Jun 27, 1991	10.38	10.38	10.00	10.25
1019	NASDAQ	CA	Wed, Jun 26, 1991	10.25	10.38	10.00	10.38
1018	NASDAQ	CA	Tue, Jun 25, 1991	10.50	10.63	9.88	10.00
1017	NASDAQ	CA	Mon, Jun 24, 1991	10.25	10.50	10.13	10.50
1016	NASDAQ	CA	Fri, Jun 21, 1991	10.50	10.63	10.00	10.25
1015	NASDAQ	CA	Thu, Jun 20, 1991	10.75	11.00	10.50	10.50
1014	NASDAQ	CA	Wed, Jun 19, 1991	10.50	11.00	10.25	11.00
1013	NASDAQ	CA	Tue, Jun 18, 1991	11.00	11.00	10.50	10.63
1012	NASDAQ	CA	Mon, Jun 17, 1991	10.50	11.13	10.13	10.88
1011	NASDAQ	CA	Fri, Jun 14, 1991	10.00	10.63	9.88	10.38
1010	NASDAQ	CA	Thu, Jun 13, 1991	10.00	10.13	9.75	9.88
1009	NASDAQ	CA	Wed, Jun 12, 1991	10.00	10.13	9.75	10.00
1008	NASDAQ	CA	Tue, Jun 11, 1991	9.50	10.25	9.50	10.00
1007	NASDAQ	CA	Mon, Jun 10, 1991	9.25	9.63	9.13	9.50
1006	NASDAQ	CA	Fri, Jun 7, 1991	9.38	9.50	9.38	9.38
1005	NASDAQ	CA	Thu, Jun 6, 1991	9.25	9.50	9.25	9.50
1004	NASDAQ	CA	Wed, Jun 5, 1991	9.75	9.75	9.13	9.38
1003	NASDAQ	CA	Tue, Jun 4, 1991	9.88	9.88	9.63	9.75
1002	NASDAQ	CA	Mon, Jun 3, 1991	9.63	9.88	9.63	9.75
1001	NASDAQ	CA	Fri, May 31, 1991	9.88	9.88	9.63	9.75
1000	NASDAQ	CA	Thu, May 30, 1991	9.63	10.00	9.63	9.75
999	NASDAQ	CA	Wed, May 29, 1991	9.50	9.88	9.50	9.63
998	NASDAQ	CA	Tue, May 28, 1991	9.13	9.50	9.00	9.50
997	NASDAQ	CA	Fri, May 24, 1991	9.13	9.25	9.00	9.13
996	NASDAQ	CA	Thu, May 23, 1991	9.00	9.38	8.88	9.00
995	NASDAQ	CA	Wed, May 22, 1991	8.25	8.63	8.13	8.63
994	NASDAQ	CA	Tue, May 21, 1991	7.88	7.88	7.63	7.75
993	NASDAQ	CA	Mon, May 20, 1991	7.75	7.88	7.75	7.88
992	NASDAQ	CA	Fri, May 17, 1991	7.63	7.88	7.38	7.75
991	NASDAQ	CA	Thu, May 16, 1991	7.50	7.63	7.38	7.63
990	NASDAQ	CA	Wed, May 15, 1991	7.75	7.88	7.25	7.38
989	NASDAQ	CA	Tue, May 14, 1991	7.75	7.88	7.75	7.75
988	NASDAQ	CA	Mon, May 13, 1991	7.88	8.00	7.75	7.88
987	NASDAQ	CA	Fri, May 10, 1991	7.88	8.00	7.88	7.88
986	NASDAQ	CA	Thu, May 9, 1991	7.88	7.88	7.75	7.88
985	NASDAQ	CA	Wed, May 8, 1991	7.75	7.88	7.63	7.75
984	NASDAQ	CA	Tue, May 7, 1991	8.00	8.00	7.88	7.88
983	NASDAQ	CA	Mon, May 6, 1991	7.75	8.13	7.63	7.88
982	NASDAQ	CA	Fri, May 3, 1991	8.00	8.13	7.63	7.75
981	NASDAQ	CA	Thu, May 2, 1991	8.50	8.50	8.13	8.25
980	NASDAQ	CA	Wed, May 1, 1991	8.50	8.63	8.38	8.38
979	NASDAQ	CA	Tue, Apr 30, 1991	8.88	9.00	8.50	8.50
978	NASDAQ	CA	Mon, Apr 29, 1991	9.00	9.13	8.88	9.00
977	NASDAQ	CA	Fri, Apr 26, 1991	8.88	9.13	8.75	9.13
976	NASDAQ	CA	Thu, Apr 25, 1991	9.00	9.00	8.88	9.00
975	NASDAQ	CA	Wed, Apr 24, 1991	8.63	9.00	8.50	9.00
974	NASDAQ	CA	Tue, Apr 23, 1991	9.00	9.13	8.75	8.88
973	NASDAQ	CA	Mon, Apr 22, 1991	8.75	9.00	8.75	8.88
972	NASDAQ	CA	Fri, Apr 19, 1991	9.00	9.13	8.88	8.88
971	NASDAQ	CA	Thu, Apr 18, 1991	9.25	9.38	9.00	9.13
970	NASDAQ	CA	Wed, Apr 17, 1991	9.25	9.50	9.13	9.38
969	NASDAQ	CA	Tue, Apr 16, 1991	9.00	9.25	9.00	9.13
968	NASDAQ	CA	Mon, Apr 15, 1991	9.25	9.25	9.00	9.13
967	NASDAQ	CA	Fri, Apr 12, 1991	9.13	9.38	8.75	9.25
966	NASDAQ	CA	Thu, Apr 11, 1991	8.88	9.13	8.88	8.88
965	NASDAQ	CA	Wed, Apr 10, 1991	9.13	9.13	8.63	8.75
964	NASDAQ	CA	Tue, Apr 9, 1991	9.50	9.50	9.00	9.13
963	NASDAQ	CA	Mon, Apr 8, 1991	9.25	9.50	9.13	9.50
962	NASDAQ	CA	Fri, Apr 5, 1991	9.50	9.50	9.00	9.25
961	NASDAQ	CA	Thu, Apr 4, 1991	9.13	9.63	9.00	9.63
960	NASDAQ	CA	Wed, Apr 3, 1991	9.00	9.13	8.38	9.00
959	NASDAQ	CA	Tue, Apr 2, 1991	8.75	9.00	8.75	9.00
958	NASDAQ	CA	Mon, Apr 1, 1991	8.88	9.00	8.63	8.63
957	NASDAQ	CA	Thu, Mar 28, 1991	8.50	9.13	8.50	8.88
956	NASDAQ	CA	Wed, Mar 27, 1991	8.50	8.63	8.38	8.50
955	NASDAQ	CA	Tue, Mar 26, 1991	8.25	8.63	8.25	8.50
954	NASDAQ	CA	Mon, Mar 25, 1991	8.38	8.38	8.25	8.38
953	NASDAQ	CA	Fri, Mar 22, 1991	8.38	8.50	8.25	8.25
952	NASDAQ	CA	Thu, Mar 21, 1991	8.50	8.75	8.38	8.38
951	NASDAQ	CA	Wed, Mar 20, 1991	8.75	8.75	8.38	8.38
950	NASDAQ	CA	Tue, Mar 19, 1991	8.75	8.88	8.50	8.63
949	NASDAQ	CA	Mon, Mar 18, 1991	8.88	9.00	8.63	9.00
948	NASDAQ	CA	Fri, Mar 15, 1991	8.75	9.00	8.50	8.88
947	NASDAQ	CA	Thu, Mar 14, 1991	9.50	9.50	9.13	9.25
946	NASDAQ	CA	Wed, Mar 13, 1991	9.38	9.50	9.38	9.50
945	NASDAQ	CA	Tue, Mar 12, 1991	9.50	9.75	9.38	9.50
944	NASDAQ	CA	Mon, Mar 11, 1991	9.50	10.00	9.50	9.50
943	NASDAQ	CA	Fri, Mar 8, 1991	9.25	9.88	9.13	9.63
942	NASDAQ	CA	Thu, Mar 7, 1991	9.25	9.50	9.13	9.13
941	NASDAQ	CA	Wed, Mar 6, 1991	9.88	9.88	9.13	9.25
940	NASDAQ	CA	Tue, Mar 5, 1991	9.13	9.63	9.00	9.50
939	NASDAQ	CA	Mon, Mar 4, 1991	9.13	9.38	8.75	9.00
938	NASDAQ	CA	Fri, Mar 1, 1991	9.00	9.13	8.88	9.00
937	NASDAQ	CA	Thu, Feb 28, 1991	9.38	9.38	9.13	9.13
936	NASDAQ	CA	Wed, Feb 27, 1991	9.38	9.38	9.13	9.38
935	NASDAQ	CA	Tue, Feb 26, 1991	9.25	9.50	9.25	9.50
934	NASDAQ	CA	Mon, Feb 25, 1991	9.63	9.75	9.38	9.63
933	NASDAQ	CA	Fri, Feb 22, 1991	9.38	9.75	9.13	9.13
932	NASDAQ	CA	Thu, Feb 21, 1991	9.63	9.75	9.38	9.38
931	NASDAQ	CA	Wed, Feb 20, 1991	9.50	9.63	9.25	9.63
930	NASDAQ	CA	Tue, Feb 19, 1991	10.00	10.13	9.63	9.63
929	NASDAQ	CA	Fri, Feb 15, 1991	10.25	10.38	10.00	10.13
928	NASDAQ	CA	Thu, Feb 14, 1991	10.50	10.50	9.88	10.00
927	NASDAQ	CA	Wed, Feb 13, 1991	10.25	10.63	10.25	10.38
926	NASDAQ	CA	Tue, Feb 12, 1991	9.88	10.75	9.88	10.38
925	NASDAQ	CA	Mon, Feb 11, 1991	9.75	10.13	9.75	10.00
924	NASDAQ	CA	Fri, Feb 8, 1991	9.50	9.63	9.25	9.63
923	NASDAQ	CA	Thu, Feb 7, 1991	9.75	10.25	9.50	9.50
922	NASDAQ	CA	Wed, Feb 6, 1991	9.38	9.88	9.25	9.63
921	NASDAQ	CA	Tue, Feb 5, 1991	9.38	9.63	8.88	9.50
920	NASDAQ	CA	Mon, Feb 4, 1991	8.63	9.50	8.50	9.38
919	NASDAQ	CA	Fri, Feb 1, 1991	8.25	8.75	8.25	8.50
918	NASDAQ	CA	Thu, Jan 31, 1991	8.63	8.75	8.25	8.38
917	NASDAQ	CA	Wed, Jan 30, 1991	8.63	8.75	8.25	8.50
916	NASDAQ	CA	Tue, Jan 29, 1991	8.63	8.75	8.00	8.75
915	NASDAQ	CA	Mon, Jan 28, 1991	8.50	8.75	8.38	8.63
914	NASDAQ	CA	Fri, Jan 25, 1991	8.00	8.50	8.00	8.38
913	NASDAQ	CA	Thu, Jan 24, 1991	7.50	8.13	7.50	7.88
912	NASDAQ	CA	Wed, Jan 23, 1991	8.63	8.75	7.38	7.50
911	NASDAQ	CA	Tue, Jan 22, 1991	8.25	8.88	8.13	8.75
910	NASDAQ	CA	Mon, Jan 21, 1991	7.50	8.13	7.38	8.13
909	NASDAQ	CA	Fri, Jan 18, 1991	7.50	7.63	7.13	7.63
908	NASDAQ	CA	Thu, Jan 17, 1991	7.50	7.63	7.25	7.50
907	NASDAQ	CA	Wed, Jan 16, 1991	6.63	6.88	6.63	6.75
906	NASDAQ	CA	Tue, Jan 15, 1991	6.38	6.88	6.38	6.63
905	NASDAQ	CA	Mon, Jan 14, 1991	6.63	6.75	6.25	6.38
904	NASDAQ	CA	Fri, Jan 11, 1991	7.00	7.13	6.75	6.88
903	NASDAQ	CA	Thu, Jan 10, 1991	7.00	7.25	7.00	7.25
902	NASDAQ	CA	Wed, Jan 9, 1991	7.63	7.63	6.88	7.00
901	NASDAQ	CA	Tue, Jan 8, 1991	7.50	7.63	7.50	7.50
900	NASDAQ	CA	Mon, Jan 7, 1991	7.50	7.75	7.50	7.63
899	NASDAQ	CA	Fri, Jan 4, 1991	7.88	8.00	7.63	7.63
898	NASDAQ	CA	Thu, Jan 3, 1991	7.75	8.00	7.75	7.88
897	NASDAQ	CA	Wed, Jan 2, 1991	7.75	7.88	7.63	7.75
896	NASDAQ	CA	Mon, Dec 31, 1990	7.50	7.75	7.50	7.75
895	NASDAQ	CA	Fri, Dec 28, 1990	7.50	7.75	7.50	7.63
894	NASDAQ	CA	Thu, Dec 27, 1990	7.88	7.88	7.50	7.50
893	NASDAQ	CA	Wed, Dec 26, 1990	7.75	7.88	7.75	7.88
892	NASDAQ	CA	Mon, Dec 24, 1990	7.88	8.00	7.75	7.88
891	NASDAQ	CA	Fri, Dec 21, 1990	7.88	8.13	7.75	8.00
890	NASDAQ	CA	Thu, Dec 20, 1990	7.50	7.88	7.50	7.88
889	NASDAQ	CA	Wed, Dec 19, 1990	7.75	7.88	7.63	7.63
888	NASDAQ	CA	Tue, Dec 18, 1990	7.50	7.75	7.50	7.75
887	NASDAQ	CA	Mon, Dec 17, 1990	7.63	7.75	7.38	7.50
886	NASDAQ	CA	Fri, Dec 14, 1990	7.75	7.88	7.63	7.63
885	NASDAQ	CA	Thu, Dec 13, 1990	7.88	8.00	7.75	7.75
884	NASDAQ	CA	Wed, Dec 12, 1990	7.38	7.88	7.38	7.88
883	NASDAQ	CA	Tue, Dec 11, 1990	7.75	7.75	7.50	7.63
882	NASDAQ	CA	Mon, Dec 10, 1990	7.63	7.75	7.63	7.75
881	NASDAQ	CA	Fri, Dec 7, 1990	8.00	8.00	7.63	7.75
880	NASDAQ	CA	Thu, Dec 6, 1990	8.13	8.38	7.75	8.00
879	NASDAQ	CA	Wed, Dec 5, 1990	7.75	8.13	7.75	8.00
878	NASDAQ	CA	Tue, Dec 4, 1990	8.13	8.13	7.50	7.88
877	NASDAQ	CA	Mon, Dec 3, 1990	8.00	8.25	8.00	8.00
876	NASDAQ	CA	Fri, Nov 30, 1990	8.00	8.13	7.75	7.88
875	NASDAQ	CA	Thu, Nov 29, 1990	7.88	8.00	7.88	8.00
874	NASDAQ	CA	Wed, Nov 28, 1990	7.75	8.00	7.75	7.75
873	NASDAQ	CA	Tue, Nov 27, 1990	7.88	8.00	7.75	7.75
872	NASDAQ	CA	Mon, Nov 26, 1990	7.75	8.00	7.63	8.00
871	NASDAQ	CA	Fri, Nov 23, 1990	8.00	8.13	7.88	7.88
870	NASDAQ	CA	Wed, Nov 21, 1990	8.13	8.13	7.88	8.00
869	NASDAQ	CA	Tue, Nov 20, 1990	8.00	8.25	8.00	8.00
868	NASDAQ	CA	Mon, Nov 19, 1990	8.00	8.13	8.00	8.00
867	NASDAQ	CA	Fri, Nov 16, 1990	8.13	8.25	8.00	8.13
866	NASDAQ	CA	Thu, Nov 15, 1990	7.50	8.13	7.50	8.00
865	NASDAQ	CA	Wed, Nov 14, 1990	7.25	7.63	7.25	7.63
864	NASDAQ	CA	Tue, Nov 13, 1990	7.50	7.50	7.13	7.13
863	NASDAQ	CA	Mon, Nov 12, 1990	7.25	7.50	7.13	7.50
862	NASDAQ	CA	Fri, Nov 9, 1990	7.13	7.25	7.00	7.13
861	NASDAQ	CA	Thu, Nov 8, 1990	7.00	7.25	7.00	7.13
860	NASDAQ	CA	Wed, Nov 7, 1990	7.00	7.13	7.00	7.00
859	NASDAQ	CA	Tue, Nov 6, 1990	7.13	7.13	7.00	7.00
858	NASDAQ	CA	Mon, Nov 5, 1990	7.00	7.13	6.88	7.00
857	NASDAQ	CA	Fri, Nov 2, 1990	7.25	7.25	7.00	7.00
856	NASDAQ	CA	Thu, Nov 1, 1990	7.00	7.25	6.88	7.25
855	NASDAQ	CA	Wed, Oct 31, 1990	6.88	7.13	6.75	7.00
854	NASDAQ	CA	Tue, Oct 30, 1990	6.88	6.88	6.75	6.88
853	NASDAQ	CA	Mon, Oct 29, 1990	6.50	7.00	6.50	6.75
852	NASDAQ	CA	Fri, Oct 26, 1990	6.75	6.88	6.50	6.63
851	NASDAQ	CA	Thu, Oct 25, 1990	7.13	7.25	6.88	6.88
850	NASDAQ	CA	Wed, Oct 24, 1990	6.63	7.50	6.63	7.13
849	NASDAQ	CA	Tue, Oct 23, 1990	6.00	6.50	5.88	6.38
848	NASDAQ	CA	Mon, Oct 22, 1990	5.88	6.25	5.63	6.00
847	NASDAQ	CA	Fri, Oct 19, 1990	5.75	6.00	5.63	5.88
846	NASDAQ	CA	Thu, Oct 18, 1990	5.63	5.75	5.63	5.75
845	NASDAQ	CA	Wed, Oct 17, 1990	5.75	5.75	5.63	5.63
844	NASDAQ	CA	Tue, Oct 16, 1990	5.63	5.75	5.63	5.63
843	NASDAQ	CA	Mon, Oct 15, 1990	5.38	5.75	5.38	5.75
842	NASDAQ	CA	Fri, Oct 12, 1990	5.25	5.50	5.25	5.38
841	NASDAQ	CA	Thu, Oct 11, 1990	5.38	5.38	5.00	5.13
840	NASDAQ	CA	Wed, Oct 10, 1990	5.25	5.50	5.25	5.25
839	NASDAQ	CA	Tue, Oct 9, 1990	5.50	5.75	5.25	5.38
838	NASDAQ	CA	Mon, Oct 8, 1990	5.50	5.75	5.38	5.75
837	NASDAQ	CA	Fri, Oct 5, 1990	5.00	5.75	5.00	5.50
836	NASDAQ	CA	Thu, Oct 4, 1990	5.00	5.38	5.00	5.25
835	NASDAQ	CA	Wed, Oct 3, 1990	5.25	5.38	4.88	4.88
834	NASDAQ	CA	Tue, Oct 2, 1990	5.75	5.75	5.25	5.38
833	NASDAQ	CA	Mon, Oct 1, 1990	5.75	5.88	5.50	5.50
832	NASDAQ	CA	Fri, Sep 28, 1990	5.38	5.50	5.25	5.50
831	NASDAQ	CA	Thu, Sep 27, 1990	5.75	5.88	5.25	5.50
830	NASDAQ	CA	Wed, Sep 26, 1990	5.63	5.88	5.38	5.63
829	NASDAQ	CA	Tue, Sep 25, 1990	5.00	5.63	5.00	5.63
828	NASDAQ	CA	Mon, Sep 24, 1990	5.25	5.25	4.38	4.88
827	NASDAQ	CA	Fri, Sep 21, 1990	5.50	5.63	4.88	5.38
826	NASDAQ	CA	Thu, Sep 20, 1990	6.00	6.00	5.50	5.63
825	NASDAQ	CA	Wed, Sep 19, 1990	6.00	6.13	5.88	6.00
824	NASDAQ	CA	Tue, Sep 18, 1990	6.13	6.13	5.88	6.00
823	NASDAQ	CA	Mon, Sep 17, 1990	5.63	6.13	5.63	6.13
822	NASDAQ	CA	Fri, Sep 14, 1990	6.25	6.38	5.75	5.75
821	NASDAQ	CA	Thu, Sep 13, 1990	6.63	6.63	6.25	6.38
820	NASDAQ	CA	Wed, Sep 12, 1990	6.75	6.75	6.50	6.63
819	NASDAQ	CA	Tue, Sep 11, 1990	6.63	6.75	6.50	6.63
818	NASDAQ	CA	Mon, Sep 10, 1990	6.75	7.00	6.50	6.63
817	NASDAQ	CA	Fri, Sep 7, 1990	7.00	7.13	6.75	6.75
816	NASDAQ	CA	Thu, Sep 6, 1990	7.38	7.38	6.75	7.00
815	NASDAQ	CA	Wed, Sep 5, 1990	7.38	7.38	7.13	7.38
814	NASDAQ	CA	Tue, Sep 4, 1990	7.38	7.50	7.38	7.50
813	NASDAQ	CA	Fri, Aug 31, 1990	7.38	7.63	7.38	7.50
812	NASDAQ	CA	Thu, Aug 30, 1990	7.63	7.63	7.25	7.38
811	NASDAQ	CA	Wed, Aug 29, 1990	7.50	7.63	7.38	7.50
810	NASDAQ	CA	Tue, Aug 28, 1990	8.00	8.13	7.50	7.50
809	NASDAQ	CA	Mon, Aug 27, 1990	8.38	8.63	8.00	8.00
808	NASDAQ	CA	Fri, Aug 24, 1990	7.25	8.13	7.25	7.88
807	NASDAQ	CA	Thu, Aug 23, 1990	6.75	7.38	6.63	7.13
806	NASDAQ	CA	Wed, Aug 22, 1990	7.00	7.38	7.00	7.13
805	NASDAQ	CA	Tue, Aug 21, 1990	7.00	7.00	6.75	6.88
804	NASDAQ	CA	Mon, Aug 20, 1990	6.50	7.38	6.38	7.13
803	NASDAQ	CA	Fri, Aug 17, 1990	6.88	7.00	6.25	6.38
802	NASDAQ	CA	Thu, Aug 16, 1990	7.25	7.25	7.00	7.00
801	NASDAQ	CA	Wed, Aug 15, 1990	7.50	7.63	7.13	7.25
800	NASDAQ	CA	Tue, Aug 14, 1990	7.75	7.75	7.38	7.38
799	NASDAQ	CA	Mon, Aug 13, 1990	7.25	7.63	7.25	7.63
798	NASDAQ	CA	Fri, Aug 10, 1990	7.63	7.63	7.25	7.38
797	NASDAQ	CA	Thu, Aug 9, 1990	7.75	7.88	7.50	7.63
796	NASDAQ	CA	Wed, Aug 8, 1990	7.75	8.00	7.50	7.63
795	NASDAQ	CA	Tue, Aug 7, 1990	7.63	8.00	7.50	7.50
794	NASDAQ	CA	Mon, Aug 6, 1990	7.38	7.75	7.00	7.63
793	NASDAQ	CA	Fri, Aug 3, 1990	8.25	8.25	7.50	7.75
792	NASDAQ	CA	Thu, Aug 2, 1990	8.00	8.25	7.88	8.25
791	NASDAQ	CA	Wed, Aug 1, 1990	8.38	8.75	8.38	8.38
790	NASDAQ	CA	Tue, Jul 31, 1990	8.38	8.75	8.25	8.38
789	NASDAQ	CA	Mon, Jul 30, 1990	9.00	9.13	8.88	8.88
788	NASDAQ	CA	Fri, Jul 27, 1990	9.50	9.50	9.13	9.25
787	NASDAQ	CA	Thu, Jul 26, 1990	9.63	9.75	9.38	9.50
786	NASDAQ	CA	Wed, Jul 25, 1990	9.13	9.63	9.13	9.50
785	NASDAQ	CA	Tue, Jul 24, 1990	8.88	9.25	8.75	9.13
784	NASDAQ	CA	Mon, Jul 23, 1990	8.75	8.88	8.13	8.63
783	NASDAQ	CA	Fri, Jul 20, 1990	9.25	9.25	8.88	9.00
782	NASDAQ	CA	Thu, Jul 19, 1990	9.50	9.50	8.88	9.13
781	NASDAQ	CA	Wed, Jul 18, 1990	9.38	9.50	9.13	9.50
780	NASDAQ	CA	Tue, Jul 17, 1990	10.00	10.13	9.38	9.50
779	NASDAQ	CA	Mon, Jul 16, 1990	10.25	10.38	9.88	10.00
778	NASDAQ	CA	Fri, Jul 13, 1990	10.38	10.50	8.88	9.88
777	NASDAQ	CA	Thu, Jul 12, 1990	11.25	11.38	10.13	10.25
776	NASDAQ	CA	Wed, Jul 11, 1990	16.38	16.63	15.88	16.50
775	NASDAQ	CA	Tue, Jul 10, 1990	16.25	16.63	16.13	16.50
774	NASDAQ	CA	Mon, Jul 9, 1990	15.88	16.13	15.75	16.13
773	NASDAQ	CA	Fri, Jul 6, 1990	15.75	16.00	15.75	15.88
772	NASDAQ	CA	Thu, Jul 5, 1990	15.88	16.00	15.75	15.88
771	NASDAQ	CA	Tue, Jul 3, 1990	16.00	16.13	15.75	16.00
770	NASDAQ	CA	Mon, Jul 2, 1990	15.88	16.13	15.75	16.00
769	NASDAQ	CA	Fri, Jun 29, 1990	15.63	15.88	15.50	15.88
768	NASDAQ	CA	Thu, Jun 28, 1990	15.50	15.75	15.38	15.63
767	NASDAQ	CA	Wed, Jun 27, 1990	15.38	15.63	15.25	15.38
766	NASDAQ	CA	Tue, Jun 26, 1990	15.38	15.50	15.25	15.50
765	NASDAQ	CA	Mon, Jun 25, 1990	15.38	15.50	15.00	15.13
764	NASDAQ	CA	Fri, Jun 22, 1990	15.63	16.00	15.25	15.25
763	NASDAQ	CA	Thu, Jun 21, 1990	15.50	15.63	15.38	15.50
762	NASDAQ	CA	Wed, Jun 20, 1990	15.88	15.88	15.38	15.50
761	NASDAQ	CA	Tue, Jun 19, 1990	15.63	16.00	15.63	15.63
760	NASDAQ	CA	Mon, Jun 18, 1990	15.88	16.00	15.63	15.63
759	NASDAQ	CA	Fri, Jun 15, 1990	15.75	16.38	15.75	15.75
758	NASDAQ	CA	Thu, Jun 14, 1990	15.88	16.13	15.75	16.13
757	NASDAQ	CA	Wed, Jun 13, 1990	16.38	16.38	15.88	16.00
756	NASDAQ	CA	Tue, Jun 12, 1990	15.88	16.38	15.75	16.13
755	NASDAQ	CA	Mon, Jun 11, 1990	15.50	16.25	15.50	16.00
754	NASDAQ	CA	Fri, Jun 8, 1990	16.25	16.38	15.63	15.75
753	NASDAQ	CA	Thu, Jun 7, 1990	16.25	16.88	16.25	16.50
752	NASDAQ	CA	Wed, Jun 6, 1990	15.75	16.50	15.75	16.25
751	NASDAQ	CA	Tue, Jun 5, 1990	15.38	15.88	15.38	15.75
750	NASDAQ	CA	Mon, Jun 4, 1990	15.00	15.25	14.75	15.25
749	NASDAQ	CA	Fri, Jun 1, 1990	14.88	15.13	14.63	14.88
748	NASDAQ	CA	Thu, May 31, 1990	15.13	15.38	14.75	14.75
747	NASDAQ	CA	Wed, May 30, 1990	15.13	15.63	15.13	15.13
746	NASDAQ	CA	Tue, May 29, 1990	14.88	15.13	14.75	15.00
745	NASDAQ	CA	Fri, May 25, 1990	14.50	14.88	14.38	14.50
744	NASDAQ	CA	Thu, May 24, 1990	15.25	15.38	14.75	14.88
743	NASDAQ	CA	Wed, May 23, 1990	15.50	15.50	15.00	15.25
742	NASDAQ	CA	Tue, May 22, 1990	15.75	15.88	14.75	15.50
741	NASDAQ	CA	Mon, May 21, 1990	15.50	16.25	15.38	15.88
740	NASDAQ	CA	Fri, May 18, 1990	15.75	15.75	15.38	15.63
739	NASDAQ	CA	Thu, May 17, 1990	15.13	15.88	15.13	15.88
738	NASDAQ	CA	Wed, May 16, 1990	15.38	15.38	14.88	15.13
737	NASDAQ	CA	Tue, May 15, 1990	15.25	15.75	15.13	15.50
736	NASDAQ	CA	Mon, May 14, 1990	15.00	15.63	14.75	15.38
735	NASDAQ	CA	Fri, May 11, 1990	14.75	15.25	14.63	15.00
734	NASDAQ	CA	Thu, May 10, 1990	14.88	14.88	14.63	14.63
733	NASDAQ	CA	Wed, May 9, 1990	14.88	15.38	14.63	14.75
732	NASDAQ	CA	Tue, May 8, 1990	14.38	14.88	14.25	14.88
731	NASDAQ	CA	Mon, May 7, 1990	13.88	14.38	13.75	14.13
730	NASDAQ	CA	Fri, May 4, 1990	13.25	13.88	13.13	13.75
729	NASDAQ	CA	Thu, May 3, 1990	13.50	13.50	13.13	13.25
728	NASDAQ	CA	Wed, May 2, 1990	13.50	13.50	13.25	13.38
727	NASDAQ	CA	Tue, May 1, 1990	14.13	14.38	13.63	13.75
726	NASDAQ	CA	Mon, Apr 30, 1990	13.00	14.13	12.88	14.00
725	NASDAQ	CA	Fri, Apr 27, 1990	13.13	13.25	13.00	13.00
724	NASDAQ	CA	Thu, Apr 26, 1990	13.25	13.38	13.13	13.13
723	NASDAQ	CA	Wed, Apr 25, 1990	13.25	13.50	13.25	13.25
722	NASDAQ	CA	Tue, Apr 24, 1990	13.38	13.63	13.25	13.25
721	NASDAQ	CA	Mon, Apr 23, 1990	13.75	13.75	13.13	13.25
720	NASDAQ	CA	Fri, Apr 20, 1990	13.88	14.00	13.63	13.75
719	NASDAQ	CA	Thu, Apr 19, 1990	13.88	14.00	13.75	13.75
718	NASDAQ	CA	Wed, Apr 18, 1990	14.38	14.38	13.88	13.88
717	NASDAQ	CA	Tue, Apr 17, 1990	14.00	14.38	13.75	14.25
716	NASDAQ	CA	Mon, Apr 16, 1990	14.25	14.63	14.13	14.13
715	NASDAQ	CA	Thu, Apr 12, 1990	13.88	14.25	13.88	14.13
714	NASDAQ	CA	Wed, Apr 11, 1990	13.25	13.88	13.25	13.88
713	NASDAQ	CA	Tue, Apr 10, 1990	12.88	13.25	12.63	13.13
712	NASDAQ	CA	Mon, Apr 9, 1990	13.13	13.13	12.75	12.88
711	NASDAQ	CA	Fri, Apr 6, 1990	13.63	13.75	13.00	13.00
710	NASDAQ	CA	Thu, Apr 5, 1990	14.00	14.13	13.63	13.63
709	NASDAQ	CA	Wed, Apr 4, 1990	14.25	14.38	13.75	14.00
708	NASDAQ	CA	Tue, Apr 3, 1990	13.63	14.50	13.63	14.25
707	NASDAQ	CA	Mon, Apr 2, 1990	13.38	13.63	13.38	13.63
706	NASDAQ	CA	Fri, Mar 30, 1990	13.88	14.00	13.50	13.88
705	NASDAQ	CA	Thu, Mar 29, 1990	13.88	14.00	13.75	13.88
704	NASDAQ	CA	Wed, Mar 28, 1990	14.50	14.50	13.88	14.00
703	NASDAQ	CA	Tue, Mar 27, 1990	14.25	14.63	14.13	14.63
702	NASDAQ	CA	Mon, Mar 26, 1990	14.63	14.75	14.25	14.25
701	NASDAQ	CA	Fri, Mar 23, 1990	14.00	14.50	14.00	14.38
700	NASDAQ	CA	Thu, Mar 22, 1990	14.13	14.50	13.75	13.75
699	NASDAQ	CA	Wed, Mar 21, 1990	14.50	14.63	13.88	14.63
698	NASDAQ	CA	Tue, Mar 20, 1990	15.00	15.25	14.25	14.50
697	NASDAQ	CA	Mon, Mar 19, 1990	14.63	15.00	14.25	15.00
696	NASDAQ	CA	Fri, Mar 16, 1990	14.50	15.00	14.00	14.88
695	NASDAQ	CA	Thu, Mar 15, 1990	14.38	14.63	14.13	14.25
694	NASDAQ	CA	Wed, Mar 14, 1990	14.50	14.75	14.25	14.25
693	NASDAQ	CA	Tue, Mar 13, 1990	13.63	14.38	13.63	14.25
692	NASDAQ	CA	Mon, Mar 12, 1990	13.63	13.88	13.38	13.75
691	NASDAQ	CA	Fri, Mar 9, 1990	13.88	14.13	13.38	13.50
690	NASDAQ	CA	Thu, Mar 8, 1990	13.13	14.13	13.13	14.13
689	NASDAQ	CA	Wed, Mar 7, 1990	13.25	13.38	13.00	13.00
688	NASDAQ	CA	Tue, Mar 6, 1990	12.75	13.25	12.75	13.13
687	NASDAQ	CA	Mon, Mar 5, 1990	12.63	13.00	12.63	12.75
686	NASDAQ	CA	Fri, Mar 2, 1990	12.13	12.75	12.00	12.75
685	NASDAQ	CA	Thu, Mar 1, 1990	12.00	12.25	11.88	12.13
684	NASDAQ	CA	Wed, Feb 28, 1990	12.38	12.38	12.00	12.00
683	NASDAQ	CA	Tue, Feb 27, 1990	12.25	12.50	12.25	12.25
682	NASDAQ	CA	Mon, Feb 26, 1990	11.88	12.25	11.88	12.25
681	NASDAQ	CA	Fri, Feb 23, 1990	11.88	12.25	11.88	11.88
680	NASDAQ	CA	Thu, Feb 22, 1990	12.63	12.75	11.88	12.13
679	NASDAQ	CA	Wed, Feb 21, 1990	11.75	12.63	11.75	12.63
678	NASDAQ	CA	Tue, Feb 20, 1990	12.13	12.13	11.88	12.00
677	NASDAQ	CA	Fri, Feb 16, 1990	13.00	13.13	12.13	12.13
676	NASDAQ	CA	Thu, Feb 15, 1990	12.88	13.13	12.88	13.13
675	NASDAQ	CA	Wed, Feb 14, 1990	12.88	13.25	12.88	13.13
674	NASDAQ	CA	Tue, Feb 13, 1990	12.63	12.88	12.50	12.88
673	NASDAQ	CA	Mon, Feb 12, 1990	13.00	13.00	12.63	12.63
672	NASDAQ	CA	Fri, Feb 9, 1990	13.13	13.25	13.00	13.13
671	NASDAQ	CA	Thu, Feb 8, 1990	13.00	13.50	12.88	12.88
670	NASDAQ	CA	Wed, Feb 7, 1990	11.88	13.13	11.88	12.88
669	NASDAQ	CA	Tue, Feb 6, 1990	12.25	12.50	12.13	12.13
668	NASDAQ	CA	Mon, Feb 5, 1990	12.50	12.63	12.38	12.50
667	NASDAQ	CA	Fri, Feb 2, 1990	11.88	12.38	11.88	12.38
666	NASDAQ	CA	Thu, Feb 1, 1990	11.75	12.13	11.50	12.13
665	NASDAQ	CA	Wed, Jan 31, 1990	11.38	11.75	11.25	11.75
664	NASDAQ	CA	Tue, Jan 30, 1990	11.25	11.38	11.13	11.25
663	NASDAQ	CA	Mon, Jan 29, 1990	11.13	11.25	10.88	11.13
662	NASDAQ	CA	Fri, Jan 26, 1990	11.00	11.25	10.63	11.00
661	NASDAQ	CA	Thu, Jan 25, 1990	11.63	11.75	11.00	11.13
660	NASDAQ	CA	Wed, Jan 24, 1990	11.75	11.75	11.25	11.50
659	NASDAQ	CA	Tue, Jan 23, 1990	12.25	12.25	11.75	11.88
658	NASDAQ	CA	Mon, Jan 22, 1990	12.38	12.38	12.13	12.25
657	NASDAQ	CA	Fri, Jan 19, 1990	12.25	12.38	12.13	12.25
656	NASDAQ	CA	Thu, Jan 18, 1990	12.38	12.38	12.00	12.25
655	NASDAQ	CA	Wed, Jan 17, 1990	12.50	12.63	12.25	12.38
654	NASDAQ	CA	Tue, Jan 16, 1990	12.00	12.38	11.88	12.38
653	NASDAQ	CA	Mon, Jan 15, 1990	12.00	12.50	12.00	12.13
652	NASDAQ	CA	Fri, Jan 12, 1990	11.88	12.25	11.63	12.00
651	NASDAQ	CA	Thu, Jan 11, 1990	12.00	12.25	12.00	12.00
650	NASDAQ	CA	Wed, Jan 10, 1990	12.13	12.50	11.88	12.00
649	NASDAQ	CA	Tue, Jan 9, 1990	12.88	12.88	12.00	12.13
648	NASDAQ	CA	Mon, Jan 8, 1990	12.88	12.88	12.63	12.88
647	NASDAQ	CA	Fri, Jan 5, 1990	13.00	13.00	12.63	12.75
646	NASDAQ	CA	Thu, Jan 4, 1990	12.88	13.50	12.88	13.13
645	NASDAQ	CA	Wed, Jan 3, 1990	12.88	13.00	12.63	13.00
644	NASDAQ	CA	Tue, Jan 2, 1990	12.50	12.75	12.25	12.75
643	NASDAQ	CA	Fri, Dec 29, 1989	12.13	12.50	12.13	12.50
642	NASDAQ	CA	Thu, Dec 28, 1989	12.38	12.63	12.13	12.13
641	NASDAQ	CA	Wed, Dec 27, 1989	12.25	12.63	12.13	12.63
640	NASDAQ	CA	Tue, Dec 26, 1989	12.25	12.38	12.00	12.13
639	NASDAQ	CA	Fri, Dec 22, 1989	12.13	12.38	12.00	12.38
638	NASDAQ	CA	Thu, Dec 21, 1989	12.00	12.13	11.88	12.13
637	NASDAQ	CA	Wed, Dec 20, 1989	12.00	12.13	11.75	12.00
636	NASDAQ	CA	Tue, Dec 19, 1989	11.88	12.13	11.63	11.88
635	NASDAQ	CA	Mon, Dec 18, 1989	12.13	12.38	11.75	11.75
634	NASDAQ	CA	Fri, Dec 15, 1989	12.00	12.13	11.88	12.13
633	NASDAQ	CA	Thu, Dec 14, 1989	12.13	12.13	11.63	12.00
632	NASDAQ	CA	Wed, Dec 13, 1989	12.63	12.75	12.25	12.38
631	NASDAQ	CA	Tue, Dec 12, 1989	12.25	12.63	12.13	12.63
630	NASDAQ	CA	Mon, Dec 11, 1989	12.63	12.63	12.00	12.25
629	NASDAQ	CA	Fri, Dec 8, 1989	12.88	12.88	12.50	12.75
628	NASDAQ	CA	Thu, Dec 7, 1989	12.75	12.88	12.50	12.50
627	NASDAQ	CA	Wed, Dec 6, 1989	12.88	12.88	12.63	12.75
626	NASDAQ	CA	Tue, Dec 5, 1989	13.00	13.13	12.75	12.88
625	NASDAQ	CA	Mon, Dec 4, 1989	12.75	13.13	12.63	12.88
624	NASDAQ	CA	Fri, Dec 1, 1989	12.63	13.00	12.63	12.75
623	NASDAQ	CA	Thu, Nov 30, 1989	12.38	12.75	12.38	12.63
622	NASDAQ	CA	Wed, Nov 29, 1989	12.75	12.75	12.38	12.38
621	NASDAQ	CA	Tue, Nov 28, 1989	12.88	12.88	12.50	12.63
620	NASDAQ	CA	Mon, Nov 27, 1989	12.75	13.00	12.63	12.88
619	NASDAQ	CA	Fri, Nov 24, 1989	12.38	12.63	12.25	12.63
618	NASDAQ	CA	Wed, Nov 22, 1989	12.38	12.50	12.13	12.50
617	NASDAQ	CA	Tue, Nov 21, 1989	12.38	12.50	12.00	12.38
616	NASDAQ	CA	Mon, Nov 20, 1989	12.63	12.63	12.25	12.38
615	NASDAQ	CA	Fri, Nov 17, 1989	12.50	12.88	12.38	12.50
614	NASDAQ	CA	Thu, Nov 16, 1989	12.25	12.50	12.13	12.38
613	NASDAQ	CA	Wed, Nov 15, 1989	11.75	12.38	11.75	12.00
612	NASDAQ	CA	Tue, Nov 14, 1989	11.38	11.63	11.38	11.63
611	NASDAQ	CA	Mon, Nov 13, 1989	10.88	11.38	10.75	11.25
610	NASDAQ	CA	Fri, Nov 10, 1989	10.75	11.00	10.50	10.63
609	NASDAQ	CA	Thu, Nov 9, 1989	10.75	10.88	10.63	10.63
608	NASDAQ	CA	Wed, Nov 8, 1989	11.25	11.25	10.63	10.63
607	NASDAQ	CA	Tue, Nov 7, 1989	11.13	11.38	10.88	11.13
606	NASDAQ	CA	Mon, Nov 6, 1989	11.50	11.50	11.00	11.13
605	NASDAQ	CA	Fri, Nov 3, 1989	11.63	11.88	11.00	11.50
604	NASDAQ	CA	Thu, Nov 2, 1989	11.50	11.88	11.25	11.38
603	NASDAQ	CA	Wed, Nov 1, 1989	12.00	12.88	12.00	12.50
602	NASDAQ	CA	Tue, Oct 31, 1989	12.25	12.25	11.75	12.00
601	NASDAQ	CA	Mon, Oct 30, 1989	12.13	12.38	11.88	12.00
600	NASDAQ	CA	Fri, Oct 27, 1989	12.38	12.38	11.75	12.00
599	NASDAQ	CA	Thu, Oct 26, 1989	12.75	12.75	11.75	12.38
598	NASDAQ	CA	Wed, Oct 25, 1989	13.25	13.50	12.63	12.88
597	NASDAQ	CA	Tue, Oct 24, 1989	13.50	13.88	13.00	13.63
596	NASDAQ	CA	Mon, Oct 23, 1989	14.63	14.63	13.88	13.88
595	NASDAQ	CA	Fri, Oct 20, 1989	14.88	15.00	14.38	14.63
594	NASDAQ	CA	Thu, Oct 19, 1989	14.75	15.00	14.63	14.63
593	NASDAQ	CA	Wed, Oct 18, 1989	14.25	14.50	14.13	14.50
592	NASDAQ	CA	Tue, Oct 17, 1989	14.38	14.50	14.00	14.25
591	NASDAQ	CA	Mon, Oct 16, 1989	13.50	14.63	13.38	14.50
590	NASDAQ	CA	Fri, Oct 13, 1989	15.88	15.88	14.75	15.00
589	NASDAQ	CA	Thu, Oct 12, 1989	16.00	16.00	15.75	15.75
588	NASDAQ	CA	Wed, Oct 11, 1989	15.75	16.13	15.63	16.13
587	NASDAQ	CA	Tue, Oct 10, 1989	15.88	16.00	15.75	15.88
586	NASDAQ	CA	Mon, Oct 9, 1989	15.88	16.00	15.63	15.88
585	NASDAQ	CA	Fri, Oct 6, 1989	16.38	16.63	15.63	15.88
584	NASDAQ	CA	Thu, Oct 5, 1989	16.50	16.63	16.25	16.50
583	NASDAQ	CA	Wed, Oct 4, 1989	16.75	16.88	16.25	16.38
582	NASDAQ	CA	Tue, Oct 3, 1989	16.25	16.75	16.13	16.75
581	NASDAQ	CA	Mon, Oct 2, 1989	16.13	16.25	16.00	16.13
580	NASDAQ	CA	Fri, Sep 29, 1989	16.25	16.25	16.00	16.25
579	NASDAQ	CA	Thu, Sep 28, 1989	16.25	16.38	16.00	16.38
578	NASDAQ	CA	Wed, Sep 27, 1989	16.00	16.38	15.88	16.25
577	NASDAQ	CA	Tue, Sep 26, 1989	16.75	16.75	16.13	16.25
576	NASDAQ	CA	Mon, Sep 25, 1989	16.88	16.88	16.50	16.75
575	NASDAQ	CA	Fri, Sep 22, 1989	16.75	17.13	16.75	16.88
574	NASDAQ	CA	Thu, Sep 21, 1989	16.38	16.75	16.25	16.75
573	NASDAQ	CA	Wed, Sep 20, 1989	16.75	17.00	16.38	16.38
572	NASDAQ	CA	Tue, Sep 19, 1989	17.13	17.50	16.38	16.63
571	NASDAQ	CA	Mon, Sep 18, 1989	17.38	17.63	17.25	17.38
570	NASDAQ	CA	Fri, Sep 15, 1989	17.38	17.63	17.00	17.50
569	NASDAQ	CA	Thu, Sep 14, 1989	17.38	17.38	16.88	17.00
568	NASDAQ	CA	Wed, Sep 13, 1989	17.38	17.75	17.00	17.13
567	NASDAQ	CA	Tue, Sep 12, 1989	16.63	17.13	16.25	17.00
566	NASDAQ	CA	Mon, Sep 11, 1989	16.88	16.88	16.38	16.63
565	NASDAQ	CA	Fri, Sep 8, 1989	16.88	16.88	16.75	16.88
564	NASDAQ	CA	Thu, Sep 7, 1989	17.25	17.25	16.75	16.88
563	NASDAQ	CA	Wed, Sep 6, 1989	17.00	17.13	16.75	17.13
562	NASDAQ	CA	Tue, Sep 5, 1989	17.00	17.00	16.75	17.00
561	NASDAQ	CA	Fri, Sep 1, 1989	17.00	17.00	16.75	17.00
560	NASDAQ	CA	Thu, Aug 31, 1989	17.00	17.13	16.75	17.00
559	NASDAQ	CA	Wed, Aug 30, 1989	17.00	17.13	16.75	17.00
558	NASDAQ	CA	Tue, Aug 29, 1989	17.00	17.13	16.75	17.00
557	NASDAQ	CA	Mon, Aug 28, 1989	16.88	17.00	16.63	17.00
556	NASDAQ	CA	Fri, Aug 25, 1989	16.75	16.88	16.75	16.88
555	NASDAQ	CA	Thu, Aug 24, 1989	16.63	16.63	16.25	16.63
554	NASDAQ	CA	Wed, Aug 23, 1989	16.50	16.63	16.38	16.50
553	NASDAQ	CA	Tue, Aug 22, 1989	16.13	16.63	16.13	16.38
552	NASDAQ	CA	Mon, Aug 21, 1989	16.00	16.38	15.88	16.25
551	NASDAQ	CA	Fri, Aug 18, 1989	16.00	16.50	15.88	16.13
550	NASDAQ	CA	Thu, Aug 17, 1989	15.88	16.00	15.63	16.00
549	NASDAQ	CA	Wed, Aug 16, 1989	16.38	16.50	15.13	15.50
548	NASDAQ	CA	Tue, Aug 15, 1989	16.63	16.88	16.38	16.38
547	NASDAQ	CA	Mon, Aug 14, 1989	17.00	17.00	16.63	16.75
546	NASDAQ	CA	Fri, Aug 11, 1989	17.00	17.25	16.75	17.00
545	NASDAQ	CA	Thu, Aug 10, 1989	16.75	17.13	16.50	17.00
544	NASDAQ	CA	Wed, Aug 9, 1989	19.50	19.50	19.25	19.38
543	NASDAQ	CA	Tue, Aug 8, 1989	19.38	19.75	19.38	19.50
542	NASDAQ	CA	Mon, Aug 7, 1989	18.63	19.25	18.50	19.13
541	NASDAQ	CA	Fri, Aug 4, 1989	18.00	18.38	17.88	18.13
540	NASDAQ	CA	Thu, Aug 3, 1989	18.00	18.00	17.75	17.88
539	NASDAQ	CA	Wed, Aug 2, 1989	18.00	18.13	17.75	18.00
538	NASDAQ	CA	Tue, Aug 1, 1989	18.38	18.50	17.63	18.00
537	NASDAQ	CA	Mon, Jul 31, 1989	18.13	18.25	17.88	18.13
536	NASDAQ	CA	Fri, Jul 28, 1989	18.00	18.38	17.88	18.00
535	NASDAQ	CA	Thu, Jul 27, 1989	18.00	18.25	18.00	18.13
534	NASDAQ	CA	Wed, Jul 26, 1989	17.75	18.00	17.63	18.00
533	NASDAQ	CA	Tue, Jul 25, 1989	18.25	18.38	17.50	17.75
532	NASDAQ	CA	Mon, Jul 24, 1989	18.13	18.38	18.00	18.25
531	NASDAQ	CA	Fri, Jul 21, 1989	17.50	18.13	17.50	18.13
530	NASDAQ	CA	Thu, Jul 20, 1989	18.00	18.13	17.63	17.63
529	NASDAQ	CA	Wed, Jul 19, 1989	18.00	18.25	17.88	18.13
528	NASDAQ	CA	Tue, Jul 18, 1989	17.63	18.00	17.50	17.75
527	NASDAQ	CA	Mon, Jul 17, 1989	17.50	17.75	17.38	17.63
526	NASDAQ	CA	Fri, Jul 14, 1989	17.25	17.50	17.13	17.50
525	NASDAQ	CA	Thu, Jul 13, 1989	17.13	17.63	17.00	17.25
524	NASDAQ	CA	Wed, Jul 12, 1989	18.00	18.13	16.25	16.88
523	NASDAQ	CA	Tue, Jul 11, 1989	19.38	19.50	17.88	18.25
522	NASDAQ	CA	Mon, Jul 10, 1989	19.38	19.63	19.13	19.50
521	NASDAQ	CA	Fri, Jul 7, 1989	19.00	19.38	18.88	19.38
520	NASDAQ	CA	Thu, Jul 6, 1989	18.75	19.00	18.63	19.00
519	NASDAQ	CA	Wed, Jul 5, 1989	18.00	18.88	18.00	18.75
518	NASDAQ	CA	Mon, Jul 3, 1989	18.00	18.38	18.00	18.25
517	NASDAQ	CA	Fri, Jun 30, 1989	18.38	18.38	17.75	18.38
516	NASDAQ	CA	Thu, Jun 29, 1989	18.88	18.88	18.00	18.38
515	NASDAQ	CA	Wed, Jun 28, 1989	19.38	19.38	18.75	18.88
514	NASDAQ	CA	Tue, Jun 27, 1989	19.13	19.63	19.13	19.25
513	NASDAQ	CA	Mon, Jun 26, 1989	19.50	19.63	19.00	19.00
512	NASDAQ	CA	Fri, Jun 23, 1989	19.75	19.75	19.50	19.63
511	NASDAQ	CA	Thu, Jun 22, 1989	19.88	19.88	19.63	19.75
510	NASDAQ	CA	Wed, Jun 21, 1989	19.75	19.88	19.63	19.88
509	NASDAQ	CA	Tue, Jun 20, 1989	19.75	20.25	19.63	19.63
508	NASDAQ	CA	Mon, Jun 19, 1989	19.75	19.88	19.50	19.50
507	NASDAQ	CA	Fri, Jun 16, 1989	40.01	40.38	39.76	40.38
506	NASDAQ	CA	Thu, Jun 15, 1989	40.01	40.01	39.51	40.01
505	NASDAQ	CA	Wed, Jun 14, 1989	40.76	40.76	39.01	40.01
504	NASDAQ	CA	Tue, Jun 13, 1989	41.63	41.63	40.51	40.63
503	NASDAQ	CA	Mon, Jun 12, 1989	41.88	42.01	41.51	41.51
502	NASDAQ	CA	Fri, Jun 9, 1989	41.26	42.01	41.01	42.01
501	NASDAQ	CA	Thu, Jun 8, 1989	41.26	41.63	41.01	41.26
500	NASDAQ	CA	Wed, Jun 7, 1989	42.13	42.76	41.01	41.51
499	NASDAQ	CA	Tue, Jun 6, 1989	41.88	42.51	41.26	41.88
498	NASDAQ	CA	Mon, Jun 5, 1989	42.51	43.01	41.63	41.63
497	NASDAQ	CA	Fri, Jun 2, 1989	42.26	42.76	42.26	42.63
496	NASDAQ	CA	Thu, Jun 1, 1989	40.76	42.01	40.76	41.88
495	NASDAQ	CA	Wed, May 31, 1989	41.38	41.38	40.63	40.88
494	NASDAQ	CA	Tue, May 30, 1989	42.13	42.51	40.51	41.26
493	NASDAQ	CA	Fri, May 26, 1989	41.51	41.76	41.13	41.51
492	NASDAQ	CA	Thu, May 25, 1989	40.76	41.38	40.38	41.26
491	NASDAQ	CA	Wed, May 24, 1989	42.13	42.26	40.76	41.01
490	NASDAQ	CA	Tue, May 23, 1989	42.51	42.76	41.88	42.01
489	NASDAQ	CA	Mon, May 22, 1989	44.01	44.26	42.76	42.76
488	NASDAQ	CA	Fri, May 19, 1989	41.51	43.26	41.51	43.26
487	NASDAQ	CA	Thu, May 18, 1989	41.01	41.63	40.88	41.38
486	NASDAQ	CA	Wed, May 17, 1989	38.51	39.26	38.26	39.13
485	NASDAQ	CA	Tue, May 16, 1989	39.38	39.51	38.38	38.38
484	NASDAQ	CA	Mon, May 15, 1989	38.13	39.76	38.13	39.63
483	NASDAQ	CA	Fri, May 12, 1989	38.01	38.13	37.63	38.01
482	NASDAQ	CA	Thu, May 11, 1989	37.01	37.13	36.88	37.13
481	NASDAQ	CA	Wed, May 10, 1989	37.01	37.51	36.88	36.88
480	NASDAQ	CA	Tue, May 9, 1989	37.76	37.76	36.76	36.76
479	NASDAQ	CA	Mon, May 8, 1989	38.13	38.13	37.26	37.51
478	NASDAQ	CA	Fri, May 5, 1989	38.13	38.51	38.13	38.26
477	NASDAQ	CA	Thu, May 4, 1989	37.51	38.01	37.38	37.38
476	NASDAQ	CA	Wed, May 3, 1989	36.88	37.51	36.38	37.51
475	NASDAQ	CA	Tue, May 2, 1989	37.13	37.26	36.76	36.88
474	NASDAQ	CA	Mon, May 1, 1989	37.26	37.26	36.76	37.13
473	NASDAQ	CA	Fri, Apr 28, 1989	38.26	38.26	37.63	37.76
472	NASDAQ	CA	Thu, Apr 27, 1989	37.63	38.01	37.51	37.76
471	NASDAQ	CA	Wed, Apr 26, 1989	38.26	38.26	37.38	37.51
470	NASDAQ	CA	Tue, Apr 25, 1989	38.76	39.01	38.01	38.01
469	NASDAQ	CA	Mon, Apr 24, 1989	39.13	39.26	38.63	38.88
468	NASDAQ	CA	Fri, Apr 21, 1989	38.51	39.63	38.51	39.38
467	NASDAQ	CA	Thu, Apr 20, 1989	38.88	39.26	38.38	38.88
466	NASDAQ	CA	Wed, Apr 19, 1989	38.01	38.88	38.01	38.76
465	NASDAQ	CA	Tue, Apr 18, 1989	36.51	37.26	36.51	37.13
464	NASDAQ	CA	Mon, Apr 17, 1989	35.51	36.26	35.51	36.26
463	NASDAQ	CA	Fri, Apr 14, 1989	35.76	35.88	35.51	35.76
462	NASDAQ	CA	Thu, Apr 13, 1989	35.13	35.76	35.01	35.26
461	NASDAQ	CA	Wed, Apr 12, 1989	35.13	35.13	34.88	35.01
460	NASDAQ	CA	Tue, Apr 11, 1989	34.51	35.01	34.26	34.76
459	NASDAQ	CA	Mon, Apr 10, 1989	34.38	34.63	34.26	34.51
458	NASDAQ	CA	Fri, Apr 7, 1989	34.01	34.63	33.88	34.13
457	NASDAQ	CA	Thu, Apr 6, 1989	33.00	33.76	32.25	33.63
456	NASDAQ	CA	Wed, Apr 5, 1989	33.63	33.88	32.00	32.75
455	NASDAQ	CA	Tue, Apr 4, 1989	34.63	34.63	33.25	33.63
454	NASDAQ	CA	Mon, Apr 3, 1989	35.01	35.01	34.38	34.88
453	NASDAQ	CA	Fri, Mar 31, 1989	35.13	35.38	34.76	34.88
452	NASDAQ	CA	Thu, Mar 30, 1989	35.01	35.38	34.76	35.01
451	NASDAQ	CA	Wed, Mar 29, 1989	34.38	34.76	34.38	34.76
450	NASDAQ	CA	Tue, Mar 28, 1989	34.38	34.63	34.13	34.38
449	NASDAQ	CA	Mon, Mar 27, 1989	34.88	35.01	34.01	34.13
448	NASDAQ	CA	Thu, Mar 23, 1989	35.01	35.38	34.76	35.01
447	NASDAQ	CA	Wed, Mar 22, 1989	35.63	35.63	34.76	35.01
446	NASDAQ	CA	Tue, Mar 21, 1989	35.88	36.13	35.38	35.51
445	NASDAQ	CA	Mon, Mar 20, 1989	35.63	35.76	35.38	35.63
444	NASDAQ	CA	Fri, Mar 17, 1989	35.76	36.26	35.38	35.88
443	NASDAQ	CA	Thu, Mar 16, 1989	37.51	38.13	37.51	37.51
442	NASDAQ	CA	Wed, Mar 15, 1989	37.13	37.63	37.01	37.51
441	NASDAQ	CA	Tue, Mar 14, 1989	37.01	37.38	36.88	37.13
440	NASDAQ	CA	Mon, Mar 13, 1989	36.63	37.01	36.63	36.76
439	NASDAQ	CA	Fri, Mar 10, 1989	36.51	36.51	36.13	36.51
438	NASDAQ	CA	Thu, Mar 9, 1989	36.63	36.76	36.13	36.51
437	NASDAQ	CA	Wed, Mar 8, 1989	36.51	37.13	36.51	36.51
436	NASDAQ	CA	Tue, Mar 7, 1989	36.63	37.13	36.38	36.63
435	NASDAQ	CA	Mon, Mar 6, 1989	37.26	37.38	36.51	36.63
434	NASDAQ	CA	Fri, Mar 3, 1989	35.01	36.38	35.01	36.26
433	NASDAQ	CA	Thu, Mar 2, 1989	34.51	35.01	34.38	34.88
432	NASDAQ	CA	Wed, Mar 1, 1989	35.51	35.63	34.63	34.76
431	NASDAQ	CA	Tue, Feb 28, 1989	35.51	36.01	35.38	35.51
430	NASDAQ	CA	Mon, Feb 27, 1989	35.88	35.88	35.38	35.51
429	NASDAQ	CA	Fri, Feb 24, 1989	36.38	36.51	35.26	35.76
428	NASDAQ	CA	Thu, Feb 23, 1989	36.26	36.63	36.13	36.51
427	NASDAQ	CA	Wed, Feb 22, 1989	37.38	37.38	36.63	36.88
426	NASDAQ	CA	Tue, Feb 21, 1989	37.38	37.63	37.26	37.38
425	NASDAQ	CA	Fri, Feb 17, 1989	36.76	37.38	36.76	37.38
424	NASDAQ	CA	Thu, Feb 16, 1989	36.51	37.01	36.51	36.88
423	NASDAQ	CA	Wed, Feb 15, 1989	35.51	36.76	35.51	36.51
422	NASDAQ	CA	Tue, Feb 14, 1989	36.01	36.26	35.63	35.76
421	NASDAQ	CA	Mon, Feb 13, 1989	34.76	35.88	34.63	35.38
420	NASDAQ	CA	Fri, Feb 10, 1989	36.01	36.51	34.88	35.38
419	NASDAQ	CA	Thu, Feb 9, 1989	37.26	37.38	36.38	36.88
418	NASDAQ	CA	Wed, Feb 8, 1989	38.51	38.51	37.38	37.63
417	NASDAQ	CA	Tue, Feb 7, 1989	37.26	38.88	37.01	38.51
416	NASDAQ	CA	Mon, Feb 6, 1989	38.01	38.01	36.51	37.26
415	NASDAQ	CA	Fri, Feb 3, 1989	38.51	38.63	38.01	38.13
414	NASDAQ	CA	Thu, Feb 2, 1989	38.26	39.63	38.13	38.76
413	NASDAQ	CA	Wed, Feb 1, 1989	38.13	38.51	37.76	38.26
412	NASDAQ	CA	Tue, Jan 31, 1989	36.63	38.13	35.51	38.01
411	NASDAQ	CA	Mon, Jan 30, 1989	36.13	36.88	36.01	36.63
410	NASDAQ	CA	Fri, Jan 27, 1989	36.01	36.51	35.63	36.01
409	NASDAQ	CA	Thu, Jan 26, 1989	35.51	36.26	35.38	35.88
408	NASDAQ	CA	Wed, Jan 25, 1989	35.26	35.88	35.01	35.38
407	NASDAQ	CA	Tue, Jan 24, 1989	34.13	35.01	34.01	34.63
406	NASDAQ	CA	Mon, Jan 23, 1989	34.26	34.38	33.88	34.01
405	NASDAQ	CA	Fri, Jan 20, 1989	33.76	34.26	33.76	34.26
404	NASDAQ	CA	Thu, Jan 19, 1989	33.76	34.13	33.63	33.76
403	NASDAQ	CA	Wed, Jan 18, 1989	32.38	33.00	32.00	32.75
402	NASDAQ	CA	Tue, Jan 17, 1989	33.00	33.00	32.25	32.38
401	NASDAQ	CA	Mon, Jan 16, 1989	33.25	33.38	33.00	33.00
400	NASDAQ	CA	Fri, Jan 13, 1989	33.51	33.88	33.38	33.38
399	NASDAQ	CA	Thu, Jan 12, 1989	33.25	34.13	33.25	33.76
398	NASDAQ	CA	Wed, Jan 11, 1989	33.25	33.76	32.75	33.51
397	NASDAQ	CA	Tue, Jan 10, 1989	33.51	34.01	33.13	33.38
396	NASDAQ	CA	Mon, Jan 9, 1989	34.13	34.13	33.13	33.38
395	NASDAQ	CA	Fri, Jan 6, 1989	34.01	34.38	34.01	34.01
394	NASDAQ	CA	Thu, Jan 5, 1989	33.38	34.38	33.38	33.88
393	NASDAQ	CA	Wed, Jan 4, 1989	31.50	33.38	31.50	33.38
392	NASDAQ	CA	Tue, Jan 3, 1989	31.63	31.63	31.13	31.50
391	NASDAQ	CA	Fri, Dec 30, 1988	31.88	31.88	31.25	31.88
390	NASDAQ	CA	Thu, Dec 29, 1988	31.75	31.88	31.50	31.88
389	NASDAQ	CA	Wed, Dec 28, 1988	32.38	32.38	31.50	31.50
388	NASDAQ	CA	Tue, Dec 27, 1988	32.13	32.63	31.88	32.25
387	NASDAQ	CA	Fri, Dec 23, 1988	32.00	32.88	32.00	32.38
386	NASDAQ	CA	Thu, Dec 22, 1988	32.00	32.63	31.88	32.00
385	NASDAQ	CA	Wed, Dec 21, 1988	31.75	31.88	31.38	31.88
384	NASDAQ	CA	Tue, Dec 20, 1988	31.00	32.00	31.00	31.88
383	NASDAQ	CA	Mon, Dec 19, 1988	29.75	31.13	29.63	31.13
382	NASDAQ	CA	Fri, Dec 16, 1988	29.63	30.00	29.38	30.00
381	NASDAQ	CA	Thu, Dec 15, 1988	29.88	30.25	29.38	29.63
380	NASDAQ	CA	Wed, Dec 14, 1988	29.50	29.88	29.25	29.63
379	NASDAQ	CA	Tue, Dec 13, 1988	29.63	29.75	29.38	29.38
378	NASDAQ	CA	Mon, Dec 12, 1988	29.88	30.38	29.88	29.88
377	NASDAQ	CA	Fri, Dec 9, 1988	29.75	30.00	29.63	30.00
376	NASDAQ	CA	Thu, Dec 8, 1988	29.38	29.88	29.25	29.75
375	NASDAQ	CA	Wed, Dec 7, 1988	30.00	30.38	29.75	29.75
374	NASDAQ	CA	Tue, Dec 6, 1988	30.25	30.50	29.88	30.00
373	NASDAQ	CA	Mon, Dec 5, 1988	29.63	31.00	29.63	30.38
372	NASDAQ	CA	Fri, Dec 2, 1988	28.75	30.13	28.75	29.63
371	NASDAQ	CA	Thu, Dec 1, 1988	28.50	29.00	28.13	28.88
370	NASDAQ	CA	Wed, Nov 30, 1988	27.38	28.88	27.25	28.38
369	NASDAQ	CA	Tue, Nov 29, 1988	26.75	27.50	26.75	27.25
368	NASDAQ	CA	Mon, Nov 28, 1988	26.25	26.88	26.25	26.63
367	NASDAQ	CA	Fri, Nov 25, 1988	26.25	26.50	26.25	26.38
366	NASDAQ	CA	Wed, Nov 23, 1988	26.38	27.00	26.25	26.75
365	NASDAQ	CA	Tue, Nov 22, 1988	26.88	27.00	26.25	26.38
364	NASDAQ	CA	Mon, Nov 21, 1988	27.25	27.25	26.25	27.00
363	NASDAQ	CA	Fri, Nov 18, 1988	27.13	27.63	27.00	27.38
362	NASDAQ	CA	Thu, Nov 17, 1988	27.25	27.50	27.00	27.00
361	NASDAQ	CA	Wed, Nov 16, 1988	28.00	28.00	26.75	27.25
360	NASDAQ	CA	Tue, Nov 15, 1988	28.25	28.38	27.75	27.88
359	NASDAQ	CA	Mon, Nov 14, 1988	28.50	28.50	28.00	28.00
358	NASDAQ	CA	Fri, Nov 11, 1988	28.50	28.75	28.13	28.38
357	NASDAQ	CA	Thu, Nov 10, 1988	28.50	29.00	28.38	28.63
356	NASDAQ	CA	Wed, Nov 9, 1988	27.75	28.38	27.50	28.25
355	NASDAQ	CA	Tue, Nov 8, 1988	27.38	27.75	27.13	27.75
354	NASDAQ	CA	Mon, Nov 7, 1988	27.50	27.50	27.13	27.13
353	NASDAQ	CA	Fri, Nov 4, 1988	27.50	27.75	27.25	27.63
352	NASDAQ	CA	Thu, Nov 3, 1988	28.50	28.50	28.00	28.00
351	NASDAQ	CA	Wed, Nov 2, 1988	28.75	28.88	28.25	28.50
350	NASDAQ	CA	Tue, Nov 1, 1988	28.50	28.63	28.38	28.63
349	NASDAQ	CA	Mon, Oct 31, 1988	28.50	28.88	28.13	28.50
348	NASDAQ	CA	Fri, Oct 28, 1988	28.50	28.88	28.50	28.63
347	NASDAQ	CA	Thu, Oct 27, 1988	29.75	29.75	28.00	28.38
346	NASDAQ	CA	Wed, Oct 26, 1988	30.25	30.25	29.50	29.75
345	NASDAQ	CA	Tue, Oct 25, 1988	30.38	30.63	29.88	30.00
344	NASDAQ	CA	Mon, Oct 24, 1988	31.00	31.00	30.38	30.38
343	NASDAQ	CA	Fri, Oct 21, 1988	31.00	31.25	30.75	30.88
342	NASDAQ	CA	Thu, Oct 20, 1988	31.13	31.25	30.50	31.13
341	NASDAQ	CA	Wed, Oct 19, 1988	30.75	31.25	30.38	30.63
340	NASDAQ	CA	Tue, Oct 18, 1988	29.75	30.50	29.75	30.50
339	NASDAQ	CA	Mon, Oct 17, 1988	29.75	30.13	29.63	29.88
338	NASDAQ	CA	Fri, Oct 14, 1988	29.63	30.13	29.50	29.75
337	NASDAQ	CA	Thu, Oct 13, 1988	28.75	29.50	28.63	29.50
336	NASDAQ	CA	Wed, Oct 12, 1988	28.75	28.75	28.38	28.75
335	NASDAQ	CA	Tue, Oct 11, 1988	28.25	29.25	28.25	29.00
334	NASDAQ	CA	Mon, Oct 10, 1988	28.75	28.75	28.13	28.50
333	NASDAQ	CA	Fri, Oct 7, 1988	28.13	28.75	27.88	28.75
332	NASDAQ	CA	Thu, Oct 6, 1988	28.00	28.00	27.75	27.88
331	NASDAQ	CA	Wed, Oct 5, 1988	28.25	28.25	27.88	27.88
330	NASDAQ	CA	Tue, Oct 4, 1988	28.38	28.63	27.88	27.88
329	NASDAQ	CA	Mon, Oct 3, 1988	28.38	28.50	27.75	28.50
328	NASDAQ	CA	Fri, Sep 30, 1988	28.75	29.13	28.50	28.50
327	NASDAQ	CA	Thu, Sep 29, 1988	28.50	29.25	28.38	28.63
326	NASDAQ	CA	Wed, Sep 28, 1988	27.38	28.50	27.38	28.50
325	NASDAQ	CA	Tue, Sep 27, 1988	27.63	27.63	27.25	27.50
324	NASDAQ	CA	Mon, Sep 26, 1988	27.88	27.88	27.38	27.50
323	NASDAQ	CA	Fri, Sep 23, 1988	27.88	28.00	27.75	27.75
322	NASDAQ	CA	Thu, Sep 22, 1988	27.75	28.25	27.25	27.75
321	NASDAQ	CA	Wed, Sep 21, 1988	28.00	28.13	27.63	27.63
320	NASDAQ	CA	Tue, Sep 20, 1988	28.00	28.38	28.00	28.00
319	NASDAQ	CA	Mon, Sep 19, 1988	28.00	28.13	27.50	28.00
318	NASDAQ	CA	Fri, Sep 16, 1988	27.50	28.00	27.50	28.00
317	NASDAQ	CA	Thu, Sep 15, 1988	27.75	27.88	27.38	27.63
316	NASDAQ	CA	Wed, Sep 14, 1988	27.75	28.00	27.13	27.88
315	NASDAQ	CA	Tue, Sep 13, 1988	25.75	26.63	25.63	26.50
314	NASDAQ	CA	Mon, Sep 12, 1988	26.13	26.25	25.63	25.63
313	NASDAQ	CA	Fri, Sep 9, 1988	25.25	26.38	24.75	26.13
312	NASDAQ	CA	Thu, Sep 8, 1988	25.00	25.50	24.75	25.00
311	NASDAQ	CA	Wed, Sep 7, 1988	25.25	25.25	25.00	25.00
310	NASDAQ	CA	Tue, Sep 6, 1988	25.00	25.25	24.88	24.88
309	NASDAQ	CA	Fri, Sep 2, 1988	24.75	25.38	24.75	24.88
308	NASDAQ	CA	Thu, Sep 1, 1988	25.00	25.00	24.50	24.50
307	NASDAQ	CA	Wed, Aug 31, 1988	25.00	25.13	24.88	25.00
306	NASDAQ	CA	Tue, Aug 30, 1988	25.00	25.25	24.88	25.00
305	NASDAQ	CA	Mon, Aug 29, 1988	25.13	25.50	25.00	25.00
304	NASDAQ	CA	Fri, Aug 26, 1988	24.88	25.00	24.75	24.88
303	NASDAQ	CA	Thu, Aug 25, 1988	24.88	25.00	24.63	24.75
302	NASDAQ	CA	Wed, Aug 24, 1988	24.88	25.25	24.88	25.00
301	NASDAQ	CA	Tue, Aug 23, 1988	24.75	24.88	24.50	24.63
300	NASDAQ	CA	Mon, Aug 22, 1988	25.38	25.50	24.38	24.50
299	NASDAQ	CA	Fri, Aug 19, 1988	26.00	26.13	25.38	25.50
298	NASDAQ	CA	Thu, Aug 18, 1988	26.38	26.50	25.63	25.75
297	NASDAQ	CA	Wed, Aug 17, 1988	26.00	26.38	25.88	26.38
296	NASDAQ	CA	Tue, Aug 16, 1988	26.00	26.50	25.63	26.00
295	NASDAQ	CA	Mon, Aug 15, 1988	26.50	26.63	26.13	26.13
294	NASDAQ	CA	Fri, Aug 12, 1988	26.25	26.88	26.00	26.63
293	NASDAQ	CA	Thu, Aug 11, 1988	26.63	26.88	25.50	26.38
292	NASDAQ	CA	Wed, Aug 10, 1988	26.75	27.00	26.25	26.75
291	NASDAQ	CA	Tue, Aug 9, 1988	26.75	27.00	26.38	27.00
290	NASDAQ	CA	Mon, Aug 8, 1988	27.00	27.25	26.75	26.75
289	NASDAQ	CA	Fri, Aug 5, 1988	26.88	27.00	26.75	26.75
288	NASDAQ	CA	Thu, Aug 4, 1988	27.50	27.63	27.00	27.25
287	NASDAQ	CA	Wed, Aug 3, 1988	27.50	27.75	27.38	27.50
286	NASDAQ	CA	Tue, Aug 2, 1988	28.50	29.00	27.75	27.88
285	NASDAQ	CA	Mon, Aug 1, 1988	27.88	28.13	27.75	28.00
284	NASDAQ	CA	Fri, Jul 29, 1988	27.50	28.00	27.38	27.88
283	NASDAQ	CA	Thu, Jul 28, 1988	27.25	27.75	27.13	27.63
282	NASDAQ	CA	Wed, Jul 27, 1988	27.38	27.88	27.00	27.00
281	NASDAQ	CA	Tue, Jul 26, 1988	27.88	27.88	27.50	27.50
280	NASDAQ	CA	Mon, Jul 25, 1988	27.38	28.13	27.38	27.75
279	NASDAQ	CA	Fri, Jul 22, 1988	27.25	27.50	27.13	27.38
278	NASDAQ	CA	Thu, Jul 21, 1988	27.00	27.50	26.75	27.38
277	NASDAQ	CA	Wed, Jul 20, 1988	27.88	27.88	27.00	27.00
276	NASDAQ	CA	Tue, Jul 19, 1988	28.13	28.13	27.50	27.63
275	NASDAQ	CA	Mon, Jul 18, 1988	28.50	28.50	27.75	28.00
274	NASDAQ	CA	Fri, Jul 15, 1988	28.50	28.75	28.00	28.50
273	NASDAQ	CA	Thu, Jul 14, 1988	28.75	28.88	28.50	28.75
272	NASDAQ	CA	Wed, Jul 13, 1988	28.38	28.75	28.13	28.50
271	NASDAQ	CA	Tue, Jul 12, 1988	28.38	28.63	28.00	28.13
270	NASDAQ	CA	Mon, Jul 11, 1988	28.75	28.75	28.38	28.50
269	NASDAQ	CA	Fri, Jul 8, 1988	28.63	29.00	28.38	28.50
268	NASDAQ	CA	Thu, Jul 7, 1988	28.63	29.13	28.25	28.88
267	NASDAQ	CA	Wed, Jul 6, 1988	29.13	29.38	29.00	29.13
266	NASDAQ	CA	Tue, Jul 5, 1988	28.75	29.38	28.63	29.38
265	NASDAQ	CA	Fri, Jul 1, 1988	29.50	29.50	28.88	29.00
264	NASDAQ	CA	Thu, Jun 30, 1988	29.38	29.75	29.25	29.50
263	NASDAQ	CA	Wed, Jun 29, 1988	29.50	29.88	28.88	29.00
262	NASDAQ	CA	Tue, Jun 28, 1988	29.00	29.75	28.75	29.25
261	NASDAQ	CA	Mon, Jun 27, 1988	29.13	29.13	28.50	28.88
260	NASDAQ	CA	Fri, Jun 24, 1988	29.75	30.00	29.00	29.00
259	NASDAQ	CA	Thu, Jun 23, 1988	29.75	30.38	29.63	29.75
258	NASDAQ	CA	Wed, Jun 22, 1988	31.75	31.75	30.38	30.75
257	NASDAQ	CA	Tue, Jun 21, 1988	29.38	30.38	29.13	30.13
256	NASDAQ	CA	Mon, Jun 20, 1988	28.75	29.50	28.50	28.88
255	NASDAQ	CA	Fri, Jun 17, 1988	29.38	29.38	28.75	28.75
254	NASDAQ	CA	Thu, Jun 16, 1988	29.50	29.50	28.75	29.00
253	NASDAQ	CA	Wed, Jun 15, 1988	29.50	30.00	29.13	29.75
252	NASDAQ	CA	Tue, Jun 14, 1988	29.50	30.00	29.50	29.63
251	NASDAQ	CA	Mon, Jun 13, 1988	28.75	29.00	28.50	28.63
250	NASDAQ	CA	Fri, Jun 10, 1988	28.63	29.00	28.38	28.63
249	NASDAQ	CA	Thu, Jun 9, 1988	29.13	29.38	28.63	28.88
248	NASDAQ	CA	Wed, Jun 8, 1988	28.13	29.63	27.75	29.13
247	NASDAQ	CA	Tue, Jun 7, 1988	27.00	28.50	26.75	27.88
246	NASDAQ	CA	Mon, Jun 6, 1988	26.63	27.00	26.25	27.00
245	NASDAQ	CA	Fri, Jun 3, 1988	26.63	27.00	26.38	26.63
244	NASDAQ	CA	Thu, Jun 2, 1988	27.13	27.13	26.38	26.63
243	NASDAQ	CA	Wed, Jun 1, 1988	26.88	27.25	26.88	27.25
242	NASDAQ	CA	Tue, May 31, 1988	25.50	27.00	25.38	26.88
241	NASDAQ	CA	Fri, May 27, 1988	25.38	25.50	25.25	25.50
240	NASDAQ	CA	Thu, May 26, 1988	25.38	25.50	25.13	25.38
239	NASDAQ	CA	Wed, May 25, 1988	25.50	25.88	25.13	25.13
238	NASDAQ	CA	Tue, May 24, 1988	24.25	25.13	24.25	25.13
237	NASDAQ	CA	Mon, May 23, 1988	25.25	25.25	23.88	24.00
236	NASDAQ	CA	Fri, May 20, 1988	25.38	25.75	24.88	25.00
235	NASDAQ	CA	Thu, May 19, 1988	25.00	25.63	25.00	25.50
234	NASDAQ	CA	Wed, May 18, 1988	26.13	26.13	24.88	25.00
233	NASDAQ	CA	Tue, May 17, 1988	27.00	27.50	26.00	26.00
232	NASDAQ	CA	Mon, May 16, 1988	25.63	26.63	25.50	26.63
231	NASDAQ	CA	Fri, May 13, 1988	25.25	25.63	25.25	25.38
230	NASDAQ	CA	Thu, May 12, 1988	25.25	25.63	25.13	25.25
229	NASDAQ	CA	Wed, May 11, 1988	25.50	25.50	24.75	25.25
228	NASDAQ	CA	Tue, May 10, 1988	25.88	26.13	25.75	25.88
227	NASDAQ	CA	Mon, May 9, 1988	26.00	26.13	25.38	26.00
226	NASDAQ	CA	Fri, May 6, 1988	26.63	27.63	26.25	26.25
225	NASDAQ	CA	Thu, May 5, 1988	26.50	26.88	26.00	26.75
224	NASDAQ	CA	Wed, May 4, 1988	26.88	26.88	26.25	26.50
223	NASDAQ	CA	Tue, May 3, 1988	26.38	26.88	26.13	26.88
222	NASDAQ	CA	Mon, May 2, 1988	25.63	26.50	25.50	26.25
221	NASDAQ	CA	Fri, Apr 29, 1988	25.25	25.88	23.88	25.63
220	NASDAQ	CA	Thu, Apr 28, 1988	27.13	27.13	25.75	25.75
219	NASDAQ	CA	Wed, Apr 27, 1988	26.88	27.13	26.63	27.13
218	NASDAQ	CA	Tue, Apr 26, 1988	27.38	27.38	26.75	26.88
217	NASDAQ	CA	Mon, Apr 25, 1988	27.38	27.75	27.13	27.25
216	NASDAQ	CA	Fri, Apr 22, 1988	27.00	27.25	26.75	27.25
215	NASDAQ	CA	Thu, Apr 21, 1988	27.50	27.63	26.38	26.88
214	NASDAQ	CA	Wed, Apr 20, 1988	27.63	27.75	26.63	26.75
213	NASDAQ	CA	Tue, Apr 19, 1988	28.50	28.63	27.50	27.50
212	NASDAQ	CA	Mon, Apr 18, 1988	28.00	28.38	27.38	28.25
211	NASDAQ	CA	Fri, Apr 15, 1988	27.75	28.50	27.00	28.00
210	NASDAQ	CA	Thu, Apr 14, 1988	28.00	28.75	27.50	27.63
209	NASDAQ	CA	Wed, Apr 13, 1988	29.75	29.75	29.25	29.63
208	NASDAQ	CA	Tue, Apr 12, 1988	29.63	29.88	29.38	29.88
207	NASDAQ	CA	Mon, Apr 11, 1988	29.88	30.00	29.63	29.63
206	NASDAQ	CA	Fri, Apr 8, 1988	29.25	30.00	29.25	29.63
205	NASDAQ	CA	Thu, Apr 7, 1988	29.00	29.75	28.75	29.00
204	NASDAQ	CA	Wed, Apr 6, 1988	29.13	29.25	28.50	28.75
203	NASDAQ	CA	Tue, Apr 5, 1988	28.13	29.00	28.13	29.00
202	NASDAQ	CA	Mon, Apr 4, 1988	27.13	28.13	27.13	28.00
201	NASDAQ	CA	Thu, Mar 31, 1988	26.75	27.38	26.63	27.38
200	NASDAQ	CA	Wed, Mar 30, 1988	28.13	28.38	26.88	26.88
199	NASDAQ	CA	Tue, Mar 29, 1988	27.75	28.25	27.75	28.00
198	NASDAQ	CA	Mon, Mar 28, 1988	26.63	27.75	26.50	27.50
197	NASDAQ	CA	Fri, Mar 25, 1988	27.00	27.88	26.63	26.75
196	NASDAQ	CA	Thu, Mar 24, 1988	27.00	27.13	26.63	26.88
195	NASDAQ	CA	Wed, Mar 23, 1988	28.00	28.13	27.13	27.75
194	NASDAQ	CA	Tue, Mar 22, 1988	28.50	28.50	27.00	28.13
193	NASDAQ	CA	Mon, Mar 21, 1988	29.13	29.25	28.38	28.50
192	NASDAQ	CA	Fri, Mar 18, 1988	30.50	30.50	29.00	29.50
191	NASDAQ	CA	Thu, Mar 17, 1988	31.50	31.88	31.13	31.50
190	NASDAQ	CA	Wed, Mar 16, 1988	30.63	30.75	30.38	30.63
189	NASDAQ	CA	Tue, Mar 15, 1988	30.88	31.00	30.50	31.00
188	NASDAQ	CA	Mon, Mar 14, 1988	30.75	30.75	30.38	30.63
187	NASDAQ	CA	Fri, Mar 11, 1988	31.50	31.75	30.13	30.63
186	NASDAQ	CA	Thu, Mar 10, 1988	31.75	32.63	31.13	31.50
185	NASDAQ	CA	Wed, Mar 9, 1988	31.13	31.75	31.00	31.75
184	NASDAQ	CA	Tue, Mar 8, 1988	31.38	31.50	30.88	31.00
183	NASDAQ	CA	Mon, Mar 7, 1988	30.75	31.00	30.50	31.00
182	NASDAQ	CA	Fri, Mar 4, 1988	31.13	31.75	30.50	31.13
181	NASDAQ	CA	Thu, Mar 3, 1988	29.75	31.50	29.38	31.25
180	NASDAQ	CA	Wed, Mar 2, 1988	28.75	29.25	28.75	29.13
179	NASDAQ	CA	Tue, Mar 1, 1988	29.00	29.13	28.25	28.63
178	NASDAQ	CA	Mon, Feb 29, 1988	28.25	28.75	28.25	28.63
177	NASDAQ	CA	Fri, Feb 26, 1988	28.88	29.00	28.25	28.25
176	NASDAQ	CA	Thu, Feb 25, 1988	28.88	29.63	28.75	28.75
175	NASDAQ	CA	Wed, Feb 24, 1988	29.00	29.00	28.50	28.63
174	NASDAQ	CA	Tue, Feb 23, 1988	29.38	29.88	28.88	29.00
173	NASDAQ	CA	Mon, Feb 22, 1988	29.25	29.38	28.13	29.00
172	NASDAQ	CA	Fri, Feb 19, 1988	29.38	29.50	28.88	29.38
171	NASDAQ	CA	Thu, Feb 18, 1988	28.88	29.88	28.88	29.13
170	NASDAQ	CA	Wed, Feb 17, 1988	29.00	30.00	28.75	28.88
169	NASDAQ	CA	Tue, Feb 16, 1988	28.75	29.13	28.25	29.13
168	NASDAQ	CA	Fri, Feb 12, 1988	29.00	29.38	28.50	28.75
167	NASDAQ	CA	Thu, Feb 11, 1988	29.13	29.50	28.75	29.00
166	NASDAQ	CA	Wed, Feb 10, 1988	27.75	29.50	27.75	29.00
165	NASDAQ	CA	Tue, Feb 9, 1988	27.38	27.75	27.13	27.25
164	NASDAQ	CA	Mon, Feb 8, 1988	27.38	27.63	27.13	27.50
163	NASDAQ	CA	Fri, Feb 5, 1988	28.38	28.63	27.88	27.88
162	NASDAQ	CA	Thu, Feb 4, 1988	28.25	28.63	28.00	28.25
161	NASDAQ	CA	Wed, Feb 3, 1988	28.88	29.25	27.75	28.00
160	NASDAQ	CA	Tue, Feb 2, 1988	29.00	29.13	28.75	28.88
159	NASDAQ	CA	Mon, Feb 1, 1988	29.75	29.75	29.00	29.00
158	NASDAQ	CA	Fri, Jan 29, 1988	29.50	29.50	28.63	28.88
157	NASDAQ	CA	Thu, Jan 28, 1988	27.75	29.00	27.63	28.88
156	NASDAQ	CA	Wed, Jan 27, 1988	28.13	28.50	27.63	27.75
155	NASDAQ	CA	Tue, Jan 26, 1988	28.50	28.63	28.00	28.00
154	NASDAQ	CA	Mon, Jan 25, 1988	29.13	29.13	28.38	28.50
153	NASDAQ	CA	Fri, Jan 22, 1988	29.00	29.75	28.88	29.13
152	NASDAQ	CA	Thu, Jan 21, 1988	27.50	29.00	27.13	28.75
151	NASDAQ	CA	Wed, Jan 20, 1988	29.25	29.25	25.88	27.25
150	NASDAQ	CA	Tue, Jan 19, 1988	29.75	29.88	29.00	29.50
149	NASDAQ	CA	Mon, Jan 18, 1988	29.50	29.88	29.25	29.88
148	NASDAQ	CA	Fri, Jan 15, 1988	29.00	29.63	28.88	29.38
147	NASDAQ	CA	Thu, Jan 14, 1988	28.63	28.63	27.88	28.38
146	NASDAQ	CA	Wed, Jan 13, 1988	28.50	28.63	27.25	28.25
145	NASDAQ	CA	Tue, Jan 12, 1988	29.75	29.75	28.00	29.00
144	NASDAQ	CA	Mon, Jan 11, 1988	29.25	30.00	28.00	29.75
143	NASDAQ	CA	Fri, Jan 8, 1988	31.00	31.75	28.00	28.50
142	NASDAQ	CA	Thu, Jan 7, 1988	30.63	30.63	30.13	30.63
141	NASDAQ	CA	Wed, Jan 6, 1988	31.50	31.50	29.75	30.88
140	NASDAQ	CA	Tue, Jan 5, 1988	32.38	32.63	31.25	31.50
139	NASDAQ	CA	Mon, Jan 4, 1988	32.00	32.75	31.63	32.13
138	NASDAQ	CA	Thu, Dec 31, 1987	31.00	32.00	30.25	32.00
137	NASDAQ	CA	Wed, Dec 30, 1987	29.63	31.13	29.63	30.75
136	NASDAQ	CA	Tue, Dec 29, 1987	30.38	30.50	29.63	29.75
135	NASDAQ	CA	Mon, Dec 28, 1987	30.75	30.75	29.38	30.38
134	NASDAQ	CA	Thu, Dec 24, 1987	31.63	31.63	31.00	31.38
133	NASDAQ	CA	Wed, Dec 23, 1987	31.38	32.38	31.38	31.88
132	NASDAQ	CA	Tue, Dec 22, 1987	30.50	31.50	29.50	31.25
131	NASDAQ	CA	Mon, Dec 21, 1987	30.13	30.88	29.63	30.38
130	NASDAQ	CA	Fri, Dec 18, 1987	31.50	31.50	29.75	30.13
129	NASDAQ	CA	Thu, Dec 17, 1987	30.63	31.00	29.25	30.50
128	NASDAQ	CA	Wed, Dec 16, 1987	28.63	30.50	28.13	30.13
127	NASDAQ	CA	Tue, Dec 15, 1987	27.00	29.50	27.00	28.88
126	NASDAQ	CA	Mon, Dec 14, 1987	25.75	28.00	25.63	27.00
125	NASDAQ	CA	Fri, Dec 11, 1987	25.75	26.13	25.25	25.50
124	NASDAQ	CA	Thu, Dec 10, 1987	25.50	27.50	25.38	25.50
123	NASDAQ	CA	Wed, Dec 9, 1987	25.00	27.00	24.38	26.38
122	NASDAQ	CA	Tue, Dec 8, 1987	24.38	25.75	24.13	25.25
121	NASDAQ	CA	Mon, Dec 7, 1987	23.25	24.38	23.25	24.00
120	NASDAQ	CA	Fri, Dec 4, 1987	22.63	23.50	22.13	23.50
119	NASDAQ	CA	Thu, Dec 3, 1987	24.63	25.13	23.00	23.13
118	NASDAQ	CA	Wed, Dec 2, 1987	23.75	24.50	23.50	24.38
117	NASDAQ	CA	Tue, Dec 1, 1987	24.00	24.75	23.50	24.00
116	NASDAQ	CA	Mon, Nov 30, 1987	24.00	24.25	22.38	24.00
115	NASDAQ	CA	Fri, Nov 27, 1987	26.25	26.25	25.25	25.25
114	NASDAQ	CA	Wed, Nov 25, 1987	25.50	26.38	25.38	26.25
113	NASDAQ	CA	Tue, Nov 24, 1987	25.25	26.25	25.25	25.63
112	NASDAQ	CA	Mon, Nov 23, 1987	25.00	25.00	24.25	25.00
111	NASDAQ	CA	Fri, Nov 20, 1987	23.88	25.00	23.38	24.75
110	NASDAQ	CA	Thu, Nov 19, 1987	24.50	25.75	24.00	24.38
109	NASDAQ	CA	Wed, Nov 18, 1987	23.38	24.38	22.50	24.00
108	NASDAQ	CA	Tue, Nov 17, 1987	24.25	24.25	22.88	23.00
107	NASDAQ	CA	Mon, Nov 16, 1987	25.00	25.38	24.25	24.38
106	NASDAQ	CA	Fri, Nov 13, 1987	24.75	25.75	24.38	24.50
105	NASDAQ	CA	Thu, Nov 12, 1987	25.38	26.88	25.38	25.88
104	NASDAQ	CA	Wed, Nov 11, 1987	25.25	25.63	24.38	24.50
103	NASDAQ	CA	Tue, Nov 10, 1987	25.00	25.38	24.50	24.63
102	NASDAQ	CA	Mon, Nov 9, 1987	25.75	26.50	24.63	26.50
101	NASDAQ	CA	Fri, Nov 6, 1987	27.00	27.63	26.25	26.50
100	NASDAQ	CA	Thu, Nov 5, 1987	25.13	27.00	25.13	26.75
99	NASDAQ	CA	Wed, Nov 4, 1987	25.00	26.25	24.75	25.50
98	NASDAQ	CA	Tue, Nov 3, 1987	26.50	26.50	23.63	26.00
97	NASDAQ	CA	Mon, Nov 2, 1987	26.88	27.25	26.00	27.13
96	NASDAQ	CA	Fri, Oct 30, 1987	27.75	28.00	26.75	27.25
95	NASDAQ	CA	Thu, Oct 29, 1987	24.75	26.25	23.88	25.25
94	NASDAQ	CA	Wed, Oct 28, 1987	20.63	23.25	20.38	22.88
93	NASDAQ	CA	Tue, Oct 27, 1987	22.00	22.13	21.25	21.88
92	NASDAQ	CA	Mon, Oct 26, 1987	20.50	20.75	18.75	19.75
91	NASDAQ	CA	Fri, Oct 23, 1987	22.00	23.00	21.50	21.75
90	NASDAQ	CA	Thu, Oct 22, 1987	20.00	25.50	19.88	22.88
89	NASDAQ	CA	Wed, Oct 21, 1987	21.00	26.50	21.00	26.13
88	NASDAQ	CA	Tue, Oct 20, 1987	22.00	24.75	15.13	20.00
87	NASDAQ	CA	Mon, Oct 19, 1987	22.63	26.50	19.75	21.25
86	NASDAQ	CA	Fri, Oct 16, 1987	32.00	32.38	27.00	28.25
85	NASDAQ	CA	Thu, Oct 15, 1987	33.00	33.00	31.75	32.00
84	NASDAQ	CA	Wed, Oct 14, 1987	34.26	34.26	32.88	33.51
83	NASDAQ	CA	Tue, Oct 13, 1987	35.26	35.26	34.01	34.63
82	NASDAQ	CA	Mon, Oct 12, 1987	34.13	35.01	33.51	35.01
81	NASDAQ	CA	Fri, Oct 9, 1987	33.25	34.26	32.63	34.01
80	NASDAQ	CA	Thu, Oct 8, 1987	35.13	35.26	32.75	33.13
79	NASDAQ	CA	Wed, Oct 7, 1987	35.51	36.51	34.88	35.38
78	NASDAQ	CA	Tue, Oct 6, 1987	36.76	36.76	34.76	35.51
77	NASDAQ	CA	Mon, Oct 5, 1987	37.01	37.26	36.38	37.01
76	NASDAQ	CA	Fri, Oct 2, 1987	36.01	36.38	35.26	36.01
75	NASDAQ	CA	Thu, Oct 1, 1987	32.75	34.13	32.50	34.13
74	NASDAQ	CA	Wed, Sep 30, 1987	32.25	32.50	31.63	32.50
73	NASDAQ	CA	Tue, Sep 29, 1987	32.75	32.88	32.13	32.13
72	NASDAQ	CA	Mon, Sep 28, 1987	33.38	33.51	32.63	32.63
71	NASDAQ	CA	Fri, Sep 25, 1987	33.88	34.01	33.00	33.25
70	NASDAQ	CA	Thu, Sep 24, 1987	34.38	34.38	33.76	33.76
69	NASDAQ	CA	Wed, Sep 23, 1987	33.51	34.63	33.51	34.38
68	NASDAQ	CA	Tue, Sep 22, 1987	33.13	33.38	32.25	33.00
67	NASDAQ	CA	Mon, Sep 21, 1987	34.51	35.01	33.00	33.51
66	NASDAQ	CA	Fri, Sep 18, 1987	34.01	34.88	33.63	34.76
65	NASDAQ	CA	Thu, Sep 17, 1987	32.50	33.25	32.00	33.25
64	NASDAQ	CA	Wed, Sep 16, 1987	31.50	32.50	31.50	32.00
63	NASDAQ	CA	Tue, Sep 15, 1987	32.00	32.00	31.38	31.50
62	NASDAQ	CA	Mon, Sep 14, 1987	32.50	32.50	31.63	32.00
61	NASDAQ	CA	Fri, Sep 11, 1987	31.88	32.75	31.75	32.50
60	NASDAQ	CA	Thu, Sep 10, 1987	30.50	32.00	30.50	31.75
59	NASDAQ	CA	Wed, Sep 9, 1987	29.00	31.25	29.00	30.25
58	NASDAQ	CA	Tue, Sep 8, 1987	28.50	29.25	27.38	29.00
57	NASDAQ	CA	Fri, Sep 4, 1987	29.00	29.50	28.63	29.00
56	NASDAQ	CA	Thu, Sep 3, 1987	30.50	30.50	29.50	29.63
55	NASDAQ	CA	Wed, Sep 2, 1987	30.25	31.00	29.50	29.88
54	NASDAQ	CA	Tue, Sep 1, 1987	31.88	31.88	30.75	30.75
53	NASDAQ	CA	Mon, Aug 31, 1987	31.63	31.75	30.88	31.25
52	NASDAQ	CA	Fri, Aug 28, 1987	32.00	32.88	31.75	31.88
51	NASDAQ	CA	Thu, Aug 27, 1987	31.00	32.00	30.25	31.50
50	NASDAQ	CA	Wed, Aug 26, 1987	32.00	32.00	30.63	31.25
49	NASDAQ	CA	Tue, Aug 25, 1987	29.25	30.63	29.25	30.38
48	NASDAQ	CA	Mon, Aug 24, 1987	28.88	29.13	28.75	29.00
47	NASDAQ	CA	Fri, Aug 21, 1987	29.00	29.13	28.75	29.00
46	NASDAQ	CA	Thu, Aug 20, 1987	29.00	29.13	28.38	29.00
45	NASDAQ	CA	Wed, Aug 19, 1987	29.00	29.13	28.50	28.88
44	NASDAQ	CA	Tue, Aug 18, 1987	28.63	29.00	28.25	29.00
43	NASDAQ	CA	Mon, Aug 17, 1987	29.13	29.25	28.50	29.13
42	NASDAQ	CA	Fri, Aug 14, 1987	28.38	29.38	28.38	29.38
41	NASDAQ	CA	Thu, Aug 13, 1987	29.50	29.50	28.50	28.63
40	NASDAQ	CA	Wed, Aug 12, 1987	30.50	30.63	29.13	29.50
39	NASDAQ	CA	Tue, Aug 11, 1987	29.00	31.25	29.00	30.63
38	NASDAQ	CA	Mon, Aug 10, 1987	28.13	28.88	28.00	28.88
37	NASDAQ	CA	Fri, Aug 7, 1987	27.13	29.13	27.13	28.00
36	NASDAQ	CA	Thu, Aug 6, 1987	26.13	27.13	26.00	27.00
35	NASDAQ	CA	Wed, Aug 5, 1987	26.25	26.75	25.50	26.25
34	NASDAQ	CA	Tue, Aug 4, 1987	25.25	25.75	25.25	25.63
33	NASDAQ	CA	Mon, Aug 3, 1987	25.63	25.88	25.00	25.50
32	NASDAQ	CA	Fri, Jul 31, 1987	25.00	26.50	25.00	26.13
31	NASDAQ	CA	Thu, Jul 30, 1987	24.38	25.00	24.25	25.00
30	NASDAQ	CA	Wed, Jul 29, 1987	24.13	24.38	24.13	24.13
29	NASDAQ	CA	Tue, Jul 28, 1987	24.13	24.25	24.00	24.13
28	NASDAQ	CA	Mon, Jul 27, 1987	24.00	24.13	23.88	24.13
27	NASDAQ	CA	Fri, Jul 24, 1987	24.00	24.00	23.75	24.00
26	NASDAQ	CA	Thu, Jul 23, 1987	23.88	24.25	23.88	23.88
25	NASDAQ	CA	Wed, Jul 22, 1987	23.50	23.88	23.50	23.88
24	NASDAQ	CA	Tue, Jul 21, 1987	24.63	24.63	23.38	23.38
23	NASDAQ	CA	Mon, Jul 20, 1987	24.75	24.75	24.50	24.50
22	NASDAQ	CA	Fri, Jul 17, 1987	24.63	24.75	24.50	24.75
21	NASDAQ	CA	Thu, Jul 16, 1987	24.63	24.75	24.25	24.63
20	NASDAQ	CA	Wed, Jul 15, 1987	24.25	24.63	24.25	24.63
19	NASDAQ	CA	Tue, Jul 14, 1987	24.25	24.50	24.13	24.50
18	NASDAQ	CA	Mon, Jul 13, 1987	24.00	24.25	23.88	24.25
17	NASDAQ	CA	Fri, Jul 10, 1987	24.25	24.25	24.00	24.00
16	NASDAQ	CA	Thu, Jul 9, 1987	24.75	24.75	23.88	24.13
15	NASDAQ	CA	Wed, Jul 8, 1987	24.00	24.00	23.00	23.50
14	NASDAQ	CA	Tue, Jul 7, 1987	25.00	25.00	22.88	23.88
13	NASDAQ	CA	Mon, Jul 6, 1987	25.00	25.50	25.00	25.00
12	NASDAQ	CA	Thu, Jul 2, 1987	24.75	24.88	24.63	24.88
11	NASDAQ	CA	Wed, Jul 1, 1987	25.00	25.00	24.63	24.75
10	NASDAQ	CA	Tue, Jun 30, 1987	25.13	25.13	25.00	25.13
9	NASDAQ	CA	Mon, Jun 29, 1987	25.38	25.38	25.00	25.13
8	NASDAQ	CA	Fri, Jun 26, 1987	25.50	25.63	25.25	25.38
7	NASDAQ	CA	Thu, Jun 25, 1987	26.38	26.38	25.63	25.75
6	NASDAQ	CA	Wed, Jun 24, 1987	26.50	26.63	26.25	26.38
5	NASDAQ	CA	Tue, Jun 23, 1987	26.50	26.88	26.25	26.75
4	NASDAQ	CA	Mon, Jun 22, 1987	25.63	26.38	25.63	26.38
3	NASDAQ	CA	Fri, Jun 19, 1987	25.25	25.63	25.13	25.63
2	NASDAQ	CA	Thu, Jun 18, 1987	25.00	25.25	24.88	25.25
1	NASDAQ	CA	Wed, Jun 17, 1987	26.00	26.00	25.25	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Xtrackers California Municipal Bonds ETF NASDAQ:CA 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