MIND Technology Inc NASDAQ:MIND Historical Prices

Below are the 7367 trading days of historical prices for MIND.

#	Exchange	Symbol	Date	Open	High	Low	Close
7367	NASDAQ	MIND	Fri, Apr 19, 2024	4.28	4.28	4.19	4.19
7366	NASDAQ	MIND	Thu, Apr 18, 2024	4.07	4.07	4.07	4.07
7365	NASDAQ	MIND	Wed, Apr 17, 2024	4.07	4.07	4.07	4.07
7364	NASDAQ	MIND	Tue, Apr 16, 2024	4.27	4.27	4.02	4.02
7363	NASDAQ	MIND	Mon, Apr 15, 2024	4.21	4.27	4.21	4.27
7362	NASDAQ	MIND	Fri, Apr 12, 2024	4.21	4.21	4.21	4.21
7361	NASDAQ	MIND	Thu, Apr 11, 2024	4.40	4.41	4.21	4.21
7360	NASDAQ	MIND	Wed, Apr 10, 2024	4.25	4.55	4.21	4.40
7359	NASDAQ	MIND	Tue, Apr 9, 2024	4.50	4.50	4.11	4.26
7358	NASDAQ	MIND	Mon, Apr 8, 2024	4.47	4.50	4.47	4.47
7357	NASDAQ	MIND	Fri, Apr 5, 2024	4.69	4.69	4.19	4.19
7356	NASDAQ	MIND	Thu, Apr 4, 2024	4.73	4.77	4.70	4.70
7355	NASDAQ	MIND	Wed, Apr 3, 2024	4.91	4.91	4.91	4.91
7354	NASDAQ	MIND	Tue, Apr 2, 2024	5.00	5.00	4.84	4.92
7353	NASDAQ	MIND	Mon, Apr 1, 2024	4.72	5.06	4.72	4.95
7352	NASDAQ	MIND	Thu, Mar 28, 2024	4.56	4.56	4.56	4.56
7351	NASDAQ	MIND	Wed, Mar 27, 2024	4.45	4.53	4.40	4.41
7350	NASDAQ	MIND	Tue, Mar 26, 2024	4.51	4.51	4.30	4.35
7349	NASDAQ	MIND	Mon, Mar 25, 2024	4.62	4.66	4.47	4.53
7348	NASDAQ	MIND	Fri, Mar 22, 2024	4.72	4.90	4.61	4.68
7347	NASDAQ	MIND	Thu, Mar 21, 2024	5.18	5.20	5.12	5.12
7346	NASDAQ	MIND	Wed, Mar 20, 2024	5.37	5.37	5.14	5.18
7345	NASDAQ	MIND	Tue, Mar 19, 2024	5.28	5.40	5.28	5.28
7344	NASDAQ	MIND	Mon, Mar 18, 2024	5.26	5.26	5.26	5.26
7343	NASDAQ	MIND	Fri, Mar 15, 2024	5.11	5.45	5.11	5.21
7342	NASDAQ	MIND	Thu, Mar 14, 2024	5.98	6.03	5.65	5.65
7341	NASDAQ	MIND	Wed, Mar 13, 2024	6.01	6.10	5.89	5.90
7340	NASDAQ	MIND	Tue, Mar 12, 2024	6.22	6.40	6.00	6.01
7339	NASDAQ	MIND	Mon, Mar 11, 2024	6.45	6.50	6.20	6.25
7338	NASDAQ	MIND	Thu, Mar 7, 2024	6.01	6.42	6.01	6.29
7337	NASDAQ	MIND	Wed, Mar 6, 2024	6.00	6.01	6.00	6.01
7336	NASDAQ	MIND	Tue, Mar 5, 2024	6.10	6.15	6.07	6.11
7335	NASDAQ	MIND	Mon, Mar 4, 2024	6.24	6.24	5.95	6.22
7334	NASDAQ	MIND	Thu, Feb 29, 2024	6.10	6.24	5.96	6.05
7333	NASDAQ	MIND	Wed, Feb 28, 2024	6.05	6.24	6.05	6.05
7332	NASDAQ	MIND	Tue, Feb 27, 2024	5.86	6.04	5.86	6.04
7331	NASDAQ	MIND	Mon, Feb 26, 2024	6.23	6.37	6.17	6.24
7330	NASDAQ	MIND	Fri, Feb 23, 2024	6.02	6.05	6.00	6.00
7329	NASDAQ	MIND	Thu, Feb 22, 2024	6.01	6.19	5.95	6.01
7328	NASDAQ	MIND	Tue, Feb 20, 2024	6.50	6.50	6.00	6.00
7327	NASDAQ	MIND	Fri, Feb 16, 2024	5.94	6.27	5.94	6.01
7326	NASDAQ	MIND	Thu, Feb 15, 2024	6.15	6.15	5.90	5.90
7325	NASDAQ	MIND	Wed, Feb 14, 2024	6.06	6.06	5.90	6.01
7324	NASDAQ	MIND	Tue, Feb 13, 2024	5.86	5.96	5.86	5.92
7323	NASDAQ	MIND	Mon, Feb 12, 2024	5.98	6.53	5.98	6.32
7322	NASDAQ	MIND	Fri, Feb 9, 2024	6.30	6.37	6.23	6.37
7321	NASDAQ	MIND	Thu, Feb 8, 2024	5.80	5.85	5.80	5.85
7320	NASDAQ	MIND	Tue, Feb 6, 2024	6.26	6.26	5.90	6.13
7319	NASDAQ	MIND	Mon, Feb 5, 2024	6.29	6.32	5.87	5.90
7318	NASDAQ	MIND	Fri, Feb 2, 2024	6.18	6.18	6.18	6.18
7317	NASDAQ	MIND	Thu, Feb 1, 2024	6.33	6.50	6.07	6.07
7316	NASDAQ	MIND	Wed, Jan 31, 2024	6.05	6.10	5.89	6.00
7315	NASDAQ	MIND	Tue, Jan 30, 2024	5.85	6.60	5.65	6.03
7314	NASDAQ	MIND	Mon, Jan 29, 2024	5.94	5.94	5.93	5.93
7313	NASDAQ	MIND	Thu, Jan 25, 2024	6.01	6.04	6.01	6.02
7312	NASDAQ	MIND	Wed, Jan 24, 2024	6.22	6.22	6.22	6.22
7311	NASDAQ	MIND	Tue, Jan 23, 2024	5.87	5.87	5.82	5.85
7310	NASDAQ	MIND	Mon, Jan 22, 2024	5.88	5.88	5.79	5.80
7309	NASDAQ	MIND	Fri, Jan 19, 2024	5.78	6.02	5.75	5.86
7308	NASDAQ	MIND	Thu, Jan 18, 2024	5.94	5.94	5.65	5.80
7307	NASDAQ	MIND	Wed, Jan 17, 2024	5.81	6.00	5.70	5.70
7306	NASDAQ	MIND	Tue, Jan 16, 2024	5.70	5.98	5.61	5.63
7305	NASDAQ	MIND	Fri, Jan 12, 2024	5.85	6.22	5.81	5.99
7304	NASDAQ	MIND	Thu, Jan 11, 2024	6.09	6.09	5.75	5.90
7303	NASDAQ	MIND	Wed, Jan 10, 2024	6.19	6.32	6.10	6.10
7302	NASDAQ	MIND	Tue, Jan 9, 2024	6.20	6.20	6.20	6.20
7301	NASDAQ	MIND	Mon, Jan 8, 2024	6.25	6.59	6.20	6.20
7300	NASDAQ	MIND	Fri, Jan 5, 2024	6.66	6.66	6.66	6.66
7299	NASDAQ	MIND	Thu, Jan 4, 2024	6.53	6.82	6.50	6.67
7298	NASDAQ	MIND	Wed, Jan 3, 2024	6.61	6.85	6.58	6.71
7297	NASDAQ	MIND	Tue, Jan 2, 2024	6.51	6.80	6.51	6.51
7296	NASDAQ	MIND	Fri, Dec 29, 2023	6.60	6.80	6.59	6.59
7295	NASDAQ	MIND	Thu, Dec 28, 2023	6.67	6.93	6.57	6.59
7294	NASDAQ	MIND	Wed, Dec 27, 2023	6.39	6.98	6.29	6.53
7293	NASDAQ	MIND	Tue, Dec 26, 2023	5.91	6.48	5.91	6.39
7292	NASDAQ	MIND	Fri, Dec 22, 2023	6.00	6.13	6.00	6.00
7291	NASDAQ	MIND	Thu, Dec 21, 2023	5.95	6.10	5.77	5.99
7290	NASDAQ	MIND	Wed, Dec 20, 2023	5.53	6.13	5.53	5.88
7289	NASDAQ	MIND	Tue, Dec 19, 2023	5.56	5.99	5.50	5.57
7288	NASDAQ	MIND	Mon, Dec 18, 2023	5.09	5.09	4.76	4.86
7287	NASDAQ	MIND	Fri, Dec 15, 2023	4.84	5.31	4.81	5.09
7286	NASDAQ	MIND	Thu, Dec 14, 2023	4.52	5.21	4.44	4.88
7285	NASDAQ	MIND	Wed, Dec 13, 2023	5.90	5.90	5.24	5.88
7284	NASDAQ	MIND	Tue, Dec 12, 2023	5.45	5.83	5.29	5.50
7283	NASDAQ	MIND	Mon, Dec 11, 2023	5.30	5.48	5.22	5.24
7282	NASDAQ	MIND	Fri, Dec 8, 2023	5.35	5.49	5.22	5.48
7281	NASDAQ	MIND	Thu, Dec 7, 2023	5.42	5.42	5.22	5.35
7280	NASDAQ	MIND	Wed, Dec 6, 2023	5.29	5.40	5.10	5.40
7279	NASDAQ	MIND	Tue, Dec 5, 2023	5.30	5.43	5.20	5.43
7278	NASDAQ	MIND	Mon, Dec 4, 2023	5.39	5.56	5.11	5.23
7277	NASDAQ	MIND	Fri, Dec 1, 2023	5.25	5.45	5.10	5.21
7276	NASDAQ	MIND	Thu, Nov 30, 2023	5.00	5.31	4.94	5.18
7275	NASDAQ	MIND	Wed, Nov 29, 2023	5.03	5.03	4.83	4.92
7274	NASDAQ	MIND	Tue, Nov 28, 2023	4.86	4.86	4.76	4.76
7273	NASDAQ	MIND	Mon, Nov 27, 2023	4.80	4.98	4.80	4.92
7272	NASDAQ	MIND	Fri, Nov 24, 2023	4.91	4.91	4.64	4.64
7271	NASDAQ	MIND	Wed, Nov 22, 2023	4.99	5.05	4.81	4.91
7270	NASDAQ	MIND	Tue, Nov 21, 2023	4.95	5.10	4.80	5.10
7269	NASDAQ	MIND	Mon, Nov 20, 2023	4.90	5.20	4.77	4.88
7268	NASDAQ	MIND	Fri, Nov 17, 2023	5.06	5.10	4.82	4.98
7267	NASDAQ	MIND	Thu, Nov 16, 2023	4.83	5.20	4.83	4.96
7266	NASDAQ	MIND	Wed, Nov 15, 2023	4.74	5.22	4.73	4.93
7265	NASDAQ	MIND	Tue, Nov 14, 2023	5.10	5.10	4.62	4.86
7264	NASDAQ	MIND	Mon, Nov 13, 2023	4.62	5.10	4.50	4.79
7263	NASDAQ	MIND	Fri, Nov 10, 2023	4.56	4.98	4.40	4.65
7262	NASDAQ	MIND	Thu, Nov 9, 2023	4.84	4.85	4.39	4.58
7261	NASDAQ	MIND	Wed, Nov 8, 2023	4.58	5.35	4.50	4.70
7260	NASDAQ	MIND	Tue, Nov 7, 2023	4.60	5.04	4.36	4.67
7259	NASDAQ	MIND	Mon, Nov 6, 2023	4.49	4.84	4.49	4.68
7258	NASDAQ	MIND	Fri, Nov 3, 2023	4.72	4.75	4.50	4.56
7257	NASDAQ	MIND	Thu, Nov 2, 2023	4.73	4.75	4.73	4.75
7256	NASDAQ	MIND	Wed, Nov 1, 2023	4.53	4.89	4.53	4.75
7255	NASDAQ	MIND	Tue, Oct 31, 2023	5.01	5.01	4.57	4.67
7254	NASDAQ	MIND	Mon, Oct 30, 2023	4.64	5.22	4.64	5.01
7253	NASDAQ	MIND	Fri, Oct 27, 2023	4.65	4.82	4.65	4.71
7252	NASDAQ	MIND	Thu, Oct 26, 2023	4.82	4.96	4.56	4.69
7251	NASDAQ	MIND	Wed, Oct 25, 2023	4.99	5.13	4.67	4.98
7250	NASDAQ	MIND	Tue, Oct 24, 2023	5.05	6.00	5.03	5.13
7249	NASDAQ	MIND	Mon, Oct 23, 2023	4.65	7.83	4.60	6.13
7248	NASDAQ	MIND	Fri, Oct 20, 2023	4.39	4.80	4.19	4.75
7247	NASDAQ	MIND	Thu, Oct 19, 2023	4.27	4.35	4.01	4.24
7246	NASDAQ	MIND	Wed, Oct 18, 2023	4.54	4.67	4.30	4.35
7245	NASDAQ	MIND	Tue, Oct 17, 2023	4.96	4.96	4.65	4.65
7244	NASDAQ	MIND	Mon, Oct 16, 2023	5.11	5.35	4.12	5.35
7243	NASDAQ	MIND	Thu, Oct 12, 2023	4.75	5.10	4.65	4.72
7242	NASDAQ	MIND	Wed, Oct 11, 2023	4.94	5.17	4.75	4.80
7241	NASDAQ	MIND	Tue, Oct 10, 2023	4.90	5.20	4.70	4.70
7240	NASDAQ	MIND	Mon, Oct 9, 2023	4.74	5.20	4.70	4.70
7239	NASDAQ	MIND	Fri, Oct 6, 2023	4.85	5.18	4.80	4.90
7238	NASDAQ	MIND	Thu, Oct 5, 2023	4.84	5.40	4.70	4.77
7237	NASDAQ	MIND	Wed, Oct 4, 2023	4.97	4.97	4.50	4.84
7236	NASDAQ	MIND	Tue, Oct 3, 2023	4.80	4.90	4.60	4.74
7235	NASDAQ	MIND	Mon, Oct 2, 2023	5.10	5.10	4.60	4.99
7234	NASDAQ	MIND	Fri, Sep 29, 2023	5.99	5.99	4.80	5.09
7233	NASDAQ	MIND	Thu, Sep 28, 2023	5.28	5.28	5.20	5.20
7232	NASDAQ	MIND	Wed, Sep 27, 2023	5.30	5.50	5.12	5.28
7231	NASDAQ	MIND	Tue, Sep 26, 2023	5.12	5.26	5.07	5.14
7230	NASDAQ	MIND	Mon, Sep 25, 2023	5.20	5.40	5.10	5.11
7229	NASDAQ	MIND	Fri, Sep 22, 2023	5.20	5.48	5.20	5.40
7228	NASDAQ	MIND	Thu, Sep 21, 2023	5.27	5.27	5.10	5.24
7227	NASDAQ	MIND	Wed, Sep 20, 2023	5.40	5.50	5.12	5.44
7226	NASDAQ	MIND	Tue, Sep 19, 2023	5.83	5.83	5.40	5.50
7225	NASDAQ	MIND	Mon, Sep 18, 2023	5.90	6.09	5.81	5.90
7224	NASDAQ	MIND	Fri, Sep 15, 2023	6.40	6.40	5.81	6.10
7223	NASDAQ	MIND	Thu, Sep 14, 2023	6.30	6.50	6.00	6.28
7222	NASDAQ	MIND	Wed, Sep 13, 2023	6.20	6.41	6.10	6.20
7221	NASDAQ	MIND	Tue, Sep 12, 2023	6.26	6.30	6.10	6.14
7220	NASDAQ	MIND	Mon, Sep 11, 2023	6.10	6.10	6.10	6.10
7219	NASDAQ	MIND	Fri, Sep 8, 2023	6.09	6.29	5.90	6.11
7218	NASDAQ	MIND	Thu, Sep 7, 2023	6.20	6.30	6.01	6.20
7217	NASDAQ	MIND	Wed, Sep 6, 2023	6.10	6.50	6.10	6.23
7216	NASDAQ	MIND	Tue, Sep 5, 2023	6.39	6.39	5.90	6.00
7215	NASDAQ	MIND	Fri, Sep 1, 2023	6.20	6.40	6.14	6.39
7214	NASDAQ	MIND	Thu, Aug 31, 2023	6.00	6.39	6.00	6.07
7213	NASDAQ	MIND	Wed, Aug 30, 2023	6.40	6.49	6.20	6.22
7212	NASDAQ	MIND	Tue, Aug 29, 2023	6.01	6.40	6.00	6.30
7211	NASDAQ	MIND	Mon, Aug 28, 2023	6.00	6.13	6.00	6.06
7210	NASDAQ	MIND	Fri, Aug 25, 2023	5.94	6.39	5.94	6.15
7209	NASDAQ	MIND	Thu, Aug 24, 2023	5.80	6.31	5.80	6.12
7208	NASDAQ	MIND	Wed, Aug 23, 2023	6.20	6.59	5.91	5.95
7207	NASDAQ	MIND	Tue, Aug 22, 2023	6.90	7.20	6.15	6.26
7206	NASDAQ	MIND	Mon, Aug 21, 2023	6.10	6.20	5.85	5.93
7205	NASDAQ	MIND	Fri, Aug 18, 2023	6.20	6.30	5.92	6.25
7204	NASDAQ	MIND	Thu, Aug 17, 2023	6.01	6.20	5.83	6.11
7203	NASDAQ	MIND	Wed, Aug 16, 2023	6.21	6.40	6.00	6.20
7202	NASDAQ	MIND	Tue, Aug 15, 2023	6.20	6.49	6.00	6.40
7201	NASDAQ	MIND	Mon, Aug 14, 2023	6.40	6.40	6.10	6.17
7200	NASDAQ	MIND	Fri, Aug 11, 2023	6.10	6.50	5.78	6.03
7199	NASDAQ	MIND	Thu, Aug 10, 2023	6.36	6.45	5.88	5.88
7198	NASDAQ	MIND	Wed, Aug 9, 2023	6.44	6.44	6.00	6.15
7197	NASDAQ	MIND	Tue, Aug 8, 2023	6.90	7.30	5.70	6.28
7196	NASDAQ	MIND	Mon, Aug 7, 2023	6.80	7.16	6.42	6.42
7195	NASDAQ	MIND	Fri, Aug 4, 2023	6.70	6.98	6.39	6.50
7194	NASDAQ	MIND	Thu, Aug 3, 2023	6.90	6.98	6.60	6.61
7193	NASDAQ	MIND	Wed, Aug 2, 2023	7.13	7.13	6.80	6.80
7192	NASDAQ	MIND	Tue, Aug 1, 2023	7.00	7.30	6.81	6.92
7191	NASDAQ	MIND	Mon, Jul 31, 2023	7.30	7.30	6.80	7.00
7190	NASDAQ	MIND	Fri, Jul 28, 2023	7.40	7.50	7.15	7.31
7189	NASDAQ	MIND	Thu, Jul 27, 2023	7.00	7.20	6.70	7.19
7188	NASDAQ	MIND	Wed, Jul 26, 2023	6.80	7.09	6.80	7.00
7187	NASDAQ	MIND	Tue, Jul 25, 2023	6.45	7.19	6.45	6.88
7186	NASDAQ	MIND	Mon, Jul 24, 2023	6.10	6.70	5.95	6.52
7185	NASDAQ	MIND	Fri, Jul 21, 2023	6.40	6.58	5.87	6.47
7184	NASDAQ	MIND	Thu, Jul 20, 2023	6.63	6.91	6.10	6.78
7183	NASDAQ	MIND	Wed, Jul 19, 2023	6.71	6.98	6.50	6.65
7182	NASDAQ	MIND	Tue, Jul 18, 2023	6.50	6.73	6.50	6.65
7181	NASDAQ	MIND	Mon, Jul 17, 2023	6.30	6.80	6.30	6.50
7180	NASDAQ	MIND	Fri, Jul 14, 2023	6.40	6.75	6.10	6.25
7179	NASDAQ	MIND	Thu, Jul 13, 2023	6.50	6.83	6.29	6.32
7178	NASDAQ	MIND	Wed, Jul 12, 2023	6.69	6.80	6.37	6.80
7177	NASDAQ	MIND	Tue, Jul 11, 2023	6.23	6.70	6.23	6.48
7176	NASDAQ	MIND	Mon, Jul 10, 2023	6.29	6.66	6.25	6.40
7175	NASDAQ	MIND	Fri, Jul 7, 2023	6.00	6.21	5.80	6.21
7174	NASDAQ	MIND	Thu, Jul 6, 2023	5.61	6.00	5.50	5.80
7173	NASDAQ	MIND	Wed, Jul 5, 2023	6.10	6.45	6.10	6.40
7172	NASDAQ	MIND	Mon, Jul 3, 2023	6.10	6.43	5.88	6.10
7171	NASDAQ	MIND	Fri, Jun 30, 2023	6.15	6.44	5.90	6.10
7170	NASDAQ	MIND	Thu, Jun 29, 2023	6.07	6.60	5.82	6.00
7169	NASDAQ	MIND	Wed, Jun 28, 2023	5.90	6.31	5.65	5.80
7168	NASDAQ	MIND	Tue, Jun 27, 2023	6.47	6.47	5.80	5.80
7167	NASDAQ	MIND	Mon, Jun 26, 2023	6.30	6.45	5.87	6.17
7166	NASDAQ	MIND	Fri, Jun 23, 2023	6.10	6.30	5.81	6.30
7165	NASDAQ	MIND	Thu, Jun 22, 2023	6.30	6.40	5.91	5.91
7164	NASDAQ	MIND	Wed, Jun 21, 2023	6.70	6.70	6.08	6.12
7163	NASDAQ	MIND	Tue, Jun 20, 2023	6.48	6.89	6.20	6.68
7162	NASDAQ	MIND	Fri, Jun 16, 2023	5.86	6.61	5.50	6.40
7161	NASDAQ	MIND	Thu, Jun 15, 2023	6.17	6.36	5.50	5.83
7160	NASDAQ	MIND	Wed, Jun 14, 2023	6.67	6.80	6.00	6.29
7159	NASDAQ	MIND	Tue, Jun 13, 2023	6.86	8.10	6.31	7.83
7158	NASDAQ	MIND	Mon, Jun 12, 2023	6.01	7.10	6.01	6.60
7157	NASDAQ	MIND	Fri, Jun 9, 2023	6.50	6.50	6.10	6.28
7156	NASDAQ	MIND	Thu, Jun 8, 2023	6.30	6.40	6.20	6.37
7155	NASDAQ	MIND	Wed, Jun 7, 2023	6.00	6.40	5.90	6.00
7154	NASDAQ	MIND	Tue, Jun 6, 2023	6.42	6.42	5.93	6.28
7153	NASDAQ	MIND	Mon, Jun 5, 2023	6.20	6.30	5.90	5.90
7152	NASDAQ	MIND	Fri, Jun 2, 2023	6.50	6.50	6.20	6.30
7151	NASDAQ	MIND	Thu, Jun 1, 2023	6.50	6.50	6.15	6.33
7150	NASDAQ	MIND	Wed, May 31, 2023	6.40	6.45	6.27	6.30
7149	NASDAQ	MIND	Tue, May 30, 2023	6.20	6.45	6.10	6.35
7148	NASDAQ	MIND	Fri, May 26, 2023	6.20	6.27	6.03	6.26
7147	NASDAQ	MIND	Thu, May 25, 2023	5.95	6.20	5.80	6.00
7146	NASDAQ	MIND	Wed, May 24, 2023	6.08	6.44	5.82	6.44
7145	NASDAQ	MIND	Tue, May 23, 2023	6.40	6.50	6.00	6.17
7144	NASDAQ	MIND	Mon, May 22, 2023	5.40	6.40	5.40	6.15
7143	NASDAQ	MIND	Fri, May 19, 2023	5.50	5.90	4.20	5.32
7142	NASDAQ	MIND	Thu, May 18, 2023	4.61	6.72	4.50	6.00
7141	NASDAQ	MIND	Wed, May 17, 2023	4.52	4.75	4.40	4.75
7140	NASDAQ	MIND	Tue, May 16, 2023	4.70	4.80	4.40	4.59
7139	NASDAQ	MIND	Mon, May 15, 2023	5.10	5.40	4.30	4.70
7138	NASDAQ	MIND	Fri, May 12, 2023	4.10	4.23	4.00	4.10
7137	NASDAQ	MIND	Thu, May 11, 2023	4.27	4.30	4.07	4.22
7136	NASDAQ	MIND	Wed, May 10, 2023	4.40	4.40	4.12	4.36
7135	NASDAQ	MIND	Tue, May 9, 2023	4.30	4.36	4.15	4.36
7134	NASDAQ	MIND	Mon, May 8, 2023	4.40	4.40	4.20	4.33
7133	NASDAQ	MIND	Fri, May 5, 2023	4.40	4.48	4.10	4.36
7132	NASDAQ	MIND	Thu, May 4, 2023	4.23	4.49	4.23	4.36
7131	NASDAQ	MIND	Wed, May 3, 2023	4.20	4.98	4.20	4.40
7130	NASDAQ	MIND	Tue, May 2, 2023	4.56	4.97	4.20	4.50
7129	NASDAQ	MIND	Mon, May 1, 2023	5.10	5.40	4.71	4.71
7128	NASDAQ	MIND	Fri, Apr 28, 2023	4.76	5.38	4.72	4.90
7127	NASDAQ	MIND	Thu, Apr 27, 2023	5.25	5.25	4.90	4.90
7126	NASDAQ	MIND	Wed, Apr 26, 2023	5.50	5.78	5.00	5.00
7125	NASDAQ	MIND	Tue, Apr 25, 2023	5.70	6.00	5.50	5.50
7124	NASDAQ	MIND	Mon, Apr 24, 2023	5.90	6.25	5.60	6.00
7123	NASDAQ	MIND	Fri, Apr 21, 2023	6.40	6.60	5.33	6.01
7122	NASDAQ	MIND	Thu, Apr 20, 2023	6.60	6.70	5.80	6.40
7121	NASDAQ	MIND	Wed, Apr 19, 2023	5.86	6.30	5.60	5.75
7120	NASDAQ	MIND	Tue, Apr 18, 2023	6.30	6.50	5.50	5.58
7119	NASDAQ	MIND	Mon, Apr 17, 2023	5.50	6.45	5.30	6.10
7118	NASDAQ	MIND	Fri, Apr 14, 2023	5.20	5.46	5.02	5.24
7117	NASDAQ	MIND	Thu, Apr 13, 2023	5.25	5.50	5.25	5.50
7116	NASDAQ	MIND	Wed, Apr 12, 2023	5.30	6.10	5.10	5.40
7115	NASDAQ	MIND	Tue, Apr 11, 2023	5.54	5.66	5.30	5.30
7114	NASDAQ	MIND	Mon, Apr 10, 2023	5.20	5.70	5.20	5.70
7113	NASDAQ	MIND	Thu, Apr 6, 2023	5.00	5.44	5.00	5.15
7112	NASDAQ	MIND	Wed, Apr 5, 2023	5.20	5.47	5.00	5.35
7111	NASDAQ	MIND	Tue, Apr 4, 2023	5.20	5.25	5.10	5.15
7110	NASDAQ	MIND	Mon, Apr 3, 2023	4.70	5.08	4.70	5.08
7109	NASDAQ	MIND	Fri, Mar 31, 2023	5.00	5.18	4.54	4.62
7108	NASDAQ	MIND	Thu, Mar 30, 2023	4.80	5.20	4.80	4.94
7107	NASDAQ	MIND	Wed, Mar 29, 2023	5.10	5.10	4.91	4.93
7106	NASDAQ	MIND	Tue, Mar 28, 2023	4.77	4.77	4.22	4.72
7105	NASDAQ	MIND	Mon, Mar 27, 2023	4.30	4.99	4.15	4.80
7104	NASDAQ	MIND	Fri, Mar 24, 2023	4.40	4.80	4.31	4.61
7103	NASDAQ	MIND	Thu, Mar 23, 2023	4.10	4.70	4.10	4.57
7102	NASDAQ	MIND	Wed, Mar 22, 2023	4.73	4.73	4.00	4.00
7101	NASDAQ	MIND	Tue, Mar 21, 2023	4.30	4.80	4.30	4.50
7100	NASDAQ	MIND	Mon, Mar 20, 2023	4.50	4.78	4.09	4.29
7099	NASDAQ	MIND	Fri, Mar 17, 2023	4.90	5.18	4.70	4.78
7098	NASDAQ	MIND	Thu, Mar 16, 2023	4.83	4.90	4.70	4.80
7097	NASDAQ	MIND	Wed, Mar 15, 2023	4.65	4.98	4.60	4.70
7096	NASDAQ	MIND	Tue, Mar 14, 2023	4.91	5.10	4.65	4.65
7095	NASDAQ	MIND	Mon, Mar 13, 2023	5.01	5.20	4.90	4.95
7094	NASDAQ	MIND	Fri, Mar 10, 2023	5.45	5.50	4.92	5.25
7093	NASDAQ	MIND	Thu, Mar 9, 2023	5.63	5.94	5.42	5.42
7092	NASDAQ	MIND	Wed, Mar 8, 2023	5.90	6.05	5.72	5.80
7091	NASDAQ	MIND	Tue, Mar 7, 2023	5.90	6.00	5.50	5.95
7090	NASDAQ	MIND	Mon, Mar 6, 2023	5.60	5.90	5.40	5.41
7089	NASDAQ	MIND	Fri, Mar 3, 2023	6.00	6.00	5.51	5.68
7088	NASDAQ	MIND	Thu, Mar 2, 2023	5.88	6.00	5.60	5.67
7087	NASDAQ	MIND	Wed, Mar 1, 2023	6.10	6.10	5.46	5.60
7086	NASDAQ	MIND	Tue, Feb 28, 2023	5.40	5.84	5.30	5.81
7085	NASDAQ	MIND	Mon, Feb 27, 2023	5.60	6.00	5.34	5.34
7084	NASDAQ	MIND	Fri, Feb 24, 2023	5.40	6.17	5.40	5.90
7083	NASDAQ	MIND	Thu, Feb 23, 2023	5.80	6.21	5.30	5.88
7082	NASDAQ	MIND	Wed, Feb 22, 2023	6.50	6.80	5.76	5.80
7081	NASDAQ	MIND	Tue, Feb 21, 2023	6.50	6.87	6.20	6.51
7080	NASDAQ	MIND	Fri, Feb 17, 2023	6.60	6.80	6.60	6.60
7079	NASDAQ	MIND	Thu, Feb 16, 2023	6.80	6.80	6.58	6.71
7078	NASDAQ	MIND	Wed, Feb 15, 2023	6.60	6.77	6.50	6.77
7077	NASDAQ	MIND	Tue, Feb 14, 2023	7.00	7.00	6.50	6.54
7076	NASDAQ	MIND	Mon, Feb 13, 2023	7.00	7.00	6.73	6.90
7075	NASDAQ	MIND	Fri, Feb 10, 2023	6.80	6.90	6.75	6.75
7074	NASDAQ	MIND	Thu, Feb 9, 2023	6.60	6.89	6.60	6.70
7073	NASDAQ	MIND	Wed, Feb 8, 2023	6.60	6.90	6.60	6.74
7072	NASDAQ	MIND	Tue, Feb 7, 2023	6.12	7.00	6.12	6.74
7071	NASDAQ	MIND	Mon, Feb 6, 2023	7.00	7.00	5.10	6.31
7070	NASDAQ	MIND	Fri, Feb 3, 2023	6.80	7.05	6.60	6.79
7069	NASDAQ	MIND	Thu, Feb 2, 2023	6.90	7.20	6.60	6.61
7068	NASDAQ	MIND	Wed, Feb 1, 2023	6.50	7.08	6.25	6.51
7067	NASDAQ	MIND	Tue, Jan 31, 2023	6.60	7.00	6.00	6.55
7066	NASDAQ	MIND	Mon, Jan 30, 2023	5.60	7.50	5.40	6.90
7065	NASDAQ	MIND	Fri, Jan 27, 2023	5.50	5.50	5.10	5.50
7064	NASDAQ	MIND	Thu, Jan 26, 2023	5.30	5.50	5.30	5.30
7063	NASDAQ	MIND	Wed, Jan 25, 2023	5.35	5.40	5.30	5.33
7062	NASDAQ	MIND	Tue, Jan 24, 2023	5.30	5.40	5.30	5.35
7061	NASDAQ	MIND	Mon, Jan 23, 2023	5.30	5.40	5.30	5.30
7060	NASDAQ	MIND	Fri, Jan 20, 2023	5.01	5.30	5.01	5.29
7059	NASDAQ	MIND	Thu, Jan 19, 2023	5.32	5.40	4.90	5.00
7058	NASDAQ	MIND	Wed, Jan 18, 2023	5.50	5.50	5.32	5.32
7057	NASDAQ	MIND	Tue, Jan 17, 2023	5.40	5.50	5.24	5.45
7056	NASDAQ	MIND	Fri, Jan 13, 2023	5.50	5.50	5.24	5.31
7055	NASDAQ	MIND	Thu, Jan 12, 2023	5.40	5.45	5.24	5.24
7054	NASDAQ	MIND	Wed, Jan 11, 2023	5.28	5.40	4.96	5.30
7053	NASDAQ	MIND	Tue, Jan 10, 2023	5.00	5.30	4.95	5.20
7052	NASDAQ	MIND	Mon, Jan 9, 2023	4.70	5.00	4.69	4.98
7051	NASDAQ	MIND	Fri, Jan 6, 2023	4.50	4.80	4.50	4.68
7050	NASDAQ	MIND	Thu, Jan 5, 2023	4.90	4.90	4.40	4.69
7049	NASDAQ	MIND	Wed, Jan 4, 2023	4.70	4.70	4.37	4.70
7048	NASDAQ	MIND	Tue, Jan 3, 2023	4.70	4.70	4.31	4.68
7047	NASDAQ	MIND	Fri, Dec 30, 2022	4.36	4.60	4.20	4.60
7046	NASDAQ	MIND	Thu, Dec 29, 2022	4.00	4.40	3.70	4.23
7045	NASDAQ	MIND	Wed, Dec 28, 2022	4.10	4.45	4.00	4.00
7044	NASDAQ	MIND	Tue, Dec 27, 2022	4.49	4.60	4.32	4.32
7043	NASDAQ	MIND	Fri, Dec 23, 2022	4.10	4.31	4.02	4.28
7042	NASDAQ	MIND	Thu, Dec 22, 2022	4.30	4.30	4.10	4.22
7041	NASDAQ	MIND	Wed, Dec 21, 2022	4.22	4.30	4.10	4.21
7040	NASDAQ	MIND	Tue, Dec 20, 2022	4.50	4.53	4.20	4.36
7039	NASDAQ	MIND	Mon, Dec 19, 2022	4.80	5.00	4.30	4.47
7038	NASDAQ	MIND	Fri, Dec 16, 2022	4.50	4.50	4.20	4.50
7037	NASDAQ	MIND	Thu, Dec 15, 2022	4.60	4.82	4.26	4.26
7036	NASDAQ	MIND	Wed, Dec 14, 2022	4.50	4.85	4.21	4.47
7035	NASDAQ	MIND	Tue, Dec 13, 2022	4.60	4.85	3.74	4.50
7034	NASDAQ	MIND	Mon, Dec 12, 2022	3.82	4.50	3.82	4.34
7033	NASDAQ	MIND	Fri, Dec 9, 2022	4.50	4.50	4.10	4.10
7032	NASDAQ	MIND	Thu, Dec 8, 2022	4.22	4.47	4.22	4.30
7031	NASDAQ	MIND	Wed, Dec 7, 2022	3.71	4.32	3.71	4.10
7030	NASDAQ	MIND	Tue, Dec 6, 2022	4.20	4.50	4.10	4.10
7029	NASDAQ	MIND	Mon, Dec 5, 2022	4.70	4.70	4.24	4.30
7028	NASDAQ	MIND	Fri, Dec 2, 2022	5.00	5.00	4.50	4.60
7027	NASDAQ	MIND	Thu, Dec 1, 2022	4.80	5.09	4.66	4.90
7026	NASDAQ	MIND	Wed, Nov 30, 2022	4.31	4.66	4.20	4.66
7025	NASDAQ	MIND	Tue, Nov 29, 2022	4.60	4.70	4.40	4.40
7024	NASDAQ	MIND	Mon, Nov 28, 2022	4.43	4.75	4.26	4.74
7023	NASDAQ	MIND	Fri, Nov 25, 2022	4.56	4.60	4.00	4.60
7022	NASDAQ	MIND	Wed, Nov 23, 2022	4.57	4.60	4.30	4.45
7021	NASDAQ	MIND	Tue, Nov 22, 2022	4.50	4.90	4.10	4.35
7020	NASDAQ	MIND	Mon, Nov 21, 2022	4.76	4.91	4.50	4.60
7019	NASDAQ	MIND	Fri, Nov 18, 2022	5.00	5.10	4.80	4.92
7018	NASDAQ	MIND	Thu, Nov 17, 2022	5.35	5.35	5.00	5.05
7017	NASDAQ	MIND	Wed, Nov 16, 2022	5.60	5.60	5.20	5.20
7016	NASDAQ	MIND	Tue, Nov 15, 2022	5.47	5.70	5.40	5.48
7015	NASDAQ	MIND	Mon, Nov 14, 2022	5.30	5.62	5.20	5.40
7014	NASDAQ	MIND	Fri, Nov 11, 2022	5.20	5.45	5.10	5.30
7013	NASDAQ	MIND	Thu, Nov 10, 2022	5.30	5.30	5.00	5.01
7012	NASDAQ	MIND	Wed, Nov 9, 2022	5.30	5.30	5.13	5.22
7011	NASDAQ	MIND	Tue, Nov 8, 2022	5.55	5.70	5.10	5.10
7010	NASDAQ	MIND	Mon, Nov 7, 2022	5.20	5.54	5.20	5.32
7009	NASDAQ	MIND	Fri, Nov 4, 2022	5.70	5.80	5.12	5.54
7008	NASDAQ	MIND	Thu, Nov 3, 2022	5.76	6.09	5.50	5.70
7007	NASDAQ	MIND	Wed, Nov 2, 2022	5.95	6.10	5.76	5.78
7006	NASDAQ	MIND	Tue, Nov 1, 2022	6.01	6.25	5.75	5.90
7005	NASDAQ	MIND	Mon, Oct 31, 2022	6.00	6.25	5.75	6.00
7004	NASDAQ	MIND	Fri, Oct 28, 2022	6.25	6.25	5.81	6.13
7003	NASDAQ	MIND	Thu, Oct 27, 2022	6.00	6.25	5.76	6.25
7002	NASDAQ	MIND	Wed, Oct 26, 2022	6.38	6.69	6.00	6.05
7001	NASDAQ	MIND	Tue, Oct 25, 2022	5.80	6.30	5.80	6.30
7000	NASDAQ	MIND	Mon, Oct 24, 2022	6.01	6.20	5.75	6.20
6999	NASDAQ	MIND	Fri, Oct 21, 2022	6.20	6.39	5.90	6.20
6998	NASDAQ	MIND	Thu, Oct 20, 2022	6.70	6.75	6.10	6.20
6997	NASDAQ	MIND	Wed, Oct 19, 2022	7.20	7.20	6.20	6.76
6996	NASDAQ	MIND	Tue, Oct 18, 2022	7.00	7.20	6.50	7.00
6995	NASDAQ	MIND	Mon, Oct 17, 2022	6.87	6.90	6.38	6.65
6994	NASDAQ	MIND	Fri, Oct 14, 2022	6.80	7.10	6.50	6.87
6993	NASDAQ	MIND	Thu, Oct 13, 2022	7.32	7.32	6.47	6.47
6992	NASDAQ	MIND	Wed, Oct 12, 2022	7.46	7.46	6.60	7.09
6991	NASDAQ	MIND	Tue, Oct 11, 2022	6.90	6.90	6.40	6.40
6990	NASDAQ	MIND	Mon, Oct 10, 2022	6.50	7.38	6.42	7.02
6989	NASDAQ	MIND	Fri, Oct 7, 2022	7.13	7.13	6.40	6.48
6988	NASDAQ	MIND	Thu, Oct 6, 2022	6.59	7.15	6.50	7.15
6987	NASDAQ	MIND	Wed, Oct 5, 2022	7.00	7.25	6.60	7.10
6986	NASDAQ	MIND	Tue, Oct 4, 2022	6.80	7.40	6.52	7.00
6985	NASDAQ	MIND	Mon, Oct 3, 2022	6.72	6.90	6.50	6.55
6984	NASDAQ	MIND	Fri, Sep 30, 2022	6.76	6.90	6.40	6.40
6983	NASDAQ	MIND	Thu, Sep 29, 2022	6.50	6.90	6.25	6.76
6982	NASDAQ	MIND	Wed, Sep 28, 2022	6.58	6.80	6.40	6.45
6981	NASDAQ	MIND	Tue, Sep 27, 2022	5.75	6.50	5.75	6.00
6980	NASDAQ	MIND	Mon, Sep 26, 2022	6.00	6.00	5.75	5.75
6979	NASDAQ	MIND	Fri, Sep 23, 2022	6.67	6.90	6.00	6.10
6978	NASDAQ	MIND	Thu, Sep 22, 2022	7.00	7.00	6.40	6.65
6977	NASDAQ	MIND	Wed, Sep 21, 2022	7.20	7.30	7.00	7.10
6976	NASDAQ	MIND	Tue, Sep 20, 2022	7.60	7.60	7.01	7.01
6975	NASDAQ	MIND	Mon, Sep 19, 2022	7.80	7.90	7.20	7.65
6974	NASDAQ	MIND	Fri, Sep 16, 2022	7.60	7.88	7.33	7.88
6973	NASDAQ	MIND	Thu, Sep 15, 2022	7.45	7.60	7.05	7.60
6972	NASDAQ	MIND	Wed, Sep 14, 2022	7.46	7.46	7.02	7.12
6971	NASDAQ	MIND	Tue, Sep 13, 2022	7.70	7.93	7.04	7.22
6970	NASDAQ	MIND	Mon, Sep 12, 2022	7.56	8.10	7.50	7.80
6969	NASDAQ	MIND	Fri, Sep 9, 2022	7.00	7.85	6.81	7.40
6968	NASDAQ	MIND	Thu, Sep 8, 2022	7.33	7.40	7.03	7.11
6967	NASDAQ	MIND	Wed, Sep 7, 2022	7.20	7.33	7.11	7.33
6966	NASDAQ	MIND	Tue, Sep 6, 2022	7.50	7.68	7.30	7.40
6965	NASDAQ	MIND	Fri, Sep 2, 2022	7.80	7.80	7.22	7.55
6964	NASDAQ	MIND	Thu, Sep 1, 2022	7.90	7.90	7.50	7.64
6963	NASDAQ	MIND	Wed, Aug 31, 2022	7.90	7.90	7.50	7.86
6962	NASDAQ	MIND	Tue, Aug 30, 2022	7.61	8.34	7.61	7.80
6961	NASDAQ	MIND	Mon, Aug 29, 2022	7.90	8.05	7.56	7.80
6960	NASDAQ	MIND	Fri, Aug 26, 2022	8.30	8.30	7.51	7.52
6959	NASDAQ	MIND	Thu, Aug 25, 2022	8.25	8.69	7.81	8.06
6958	NASDAQ	MIND	Wed, Aug 24, 2022	7.81	8.37	7.73	8.25
6957	NASDAQ	MIND	Tue, Aug 23, 2022	8.50	8.90	7.50	8.40
6956	NASDAQ	MIND	Mon, Aug 22, 2022	9.00	9.20	8.70	8.70
6955	NASDAQ	MIND	Fri, Aug 19, 2022	9.50	9.50	8.37	8.98
6954	NASDAQ	MIND	Thu, Aug 18, 2022	8.40	9.80	8.30	9.30
6953	NASDAQ	MIND	Wed, Aug 17, 2022	8.61	8.70	8.01	8.15
6952	NASDAQ	MIND	Tue, Aug 16, 2022	8.70	8.70	8.10	8.20
6951	NASDAQ	MIND	Mon, Aug 15, 2022	8.00	9.17	8.00	8.44
6950	NASDAQ	MIND	Fri, Aug 12, 2022	8.13	9.10	8.13	8.60
6949	NASDAQ	MIND	Thu, Aug 11, 2022	8.26	8.30	7.95	8.28
6948	NASDAQ	MIND	Wed, Aug 10, 2022	8.00	8.30	7.90	7.91
6947	NASDAQ	MIND	Tue, Aug 9, 2022	8.30	8.30	7.85	7.85
6946	NASDAQ	MIND	Mon, Aug 8, 2022	8.15	8.43	8.05	8.05
6945	NASDAQ	MIND	Fri, Aug 5, 2022	7.60	8.30	7.60	8.01
6944	NASDAQ	MIND	Thu, Aug 4, 2022	7.65	8.00	7.65	7.75
6943	NASDAQ	MIND	Wed, Aug 3, 2022	7.90	8.00	7.70	7.73
6942	NASDAQ	MIND	Tue, Aug 2, 2022	7.80	8.00	7.70	7.90
6941	NASDAQ	MIND	Mon, Aug 1, 2022	8.00	8.00	7.70	8.00
6940	NASDAQ	MIND	Fri, Jul 29, 2022	7.80	8.00	7.70	8.00
6939	NASDAQ	MIND	Thu, Jul 28, 2022	7.80	8.00	7.70	7.89
6938	NASDAQ	MIND	Wed, Jul 27, 2022	7.70	8.00	7.50	7.80
6937	NASDAQ	MIND	Tue, Jul 26, 2022	8.00	8.00	7.50	7.82
6936	NASDAQ	MIND	Mon, Jul 25, 2022	7.70	8.60	7.70	8.00
6935	NASDAQ	MIND	Fri, Jul 22, 2022	8.40	8.40	7.73	7.98
6934	NASDAQ	MIND	Thu, Jul 21, 2022	8.50	8.50	7.90	8.00
6933	NASDAQ	MIND	Wed, Jul 20, 2022	7.90	8.69	7.80	8.15
6932	NASDAQ	MIND	Tue, Jul 19, 2022	7.66	8.00	7.60	7.73
6931	NASDAQ	MIND	Mon, Jul 18, 2022	7.90	7.90	7.50	7.52
6930	NASDAQ	MIND	Fri, Jul 15, 2022	7.50	7.84	7.50	7.70
6929	NASDAQ	MIND	Thu, Jul 14, 2022	7.55	7.84	7.53	7.53
6928	NASDAQ	MIND	Wed, Jul 13, 2022	7.80	7.80	7.50	7.50
6927	NASDAQ	MIND	Tue, Jul 12, 2022	7.70	7.90	7.50	7.76
6926	NASDAQ	MIND	Mon, Jul 11, 2022	7.80	7.90	7.57	7.63
6925	NASDAQ	MIND	Fri, Jul 8, 2022	8.20	8.23	7.70	7.86
6924	NASDAQ	MIND	Thu, Jul 7, 2022	9.05	9.36	7.86	7.90
6923	NASDAQ	MIND	Wed, Jul 6, 2022	8.42	9.00	8.31	8.34
6922	NASDAQ	MIND	Tue, Jul 5, 2022	8.30	8.54	8.03	8.10
6921	NASDAQ	MIND	Fri, Jul 1, 2022	8.90	8.90	8.60	8.60
6920	NASDAQ	MIND	Thu, Jun 30, 2022	9.30	9.30	8.70	8.90
6919	NASDAQ	MIND	Wed, Jun 29, 2022	8.60	9.30	8.45	9.13
6918	NASDAQ	MIND	Tue, Jun 28, 2022	8.90	9.10	8.60	8.73
6917	NASDAQ	MIND	Mon, Jun 27, 2022	9.00	9.37	8.67	8.90
6916	NASDAQ	MIND	Fri, Jun 24, 2022	8.90	9.10	8.60	8.60
6915	NASDAQ	MIND	Thu, Jun 23, 2022	8.20	8.80	8.20	8.80
6914	NASDAQ	MIND	Wed, Jun 22, 2022	8.80	8.98	8.11	8.46
6913	NASDAQ	MIND	Tue, Jun 21, 2022	8.70	9.00	8.30	8.82
6912	NASDAQ	MIND	Fri, Jun 17, 2022	8.29	8.80	8.29	8.70
6911	NASDAQ	MIND	Thu, Jun 16, 2022	9.30	9.30	8.30	8.58
6910	NASDAQ	MIND	Wed, Jun 15, 2022	9.18	9.78	8.90	9.10
6909	NASDAQ	MIND	Tue, Jun 14, 2022	9.45	9.60	9.00	9.18
6908	NASDAQ	MIND	Mon, Jun 13, 2022	10.00	10.50	9.00	9.00
6907	NASDAQ	MIND	Fri, Jun 10, 2022	9.50	10.90	9.29	10.50
6906	NASDAQ	MIND	Thu, Jun 9, 2022	10.40	10.60	8.00	10.30
6905	NASDAQ	MIND	Wed, Jun 8, 2022	10.70	10.70	10.00	10.60
6904	NASDAQ	MIND	Tue, Jun 7, 2022	10.30	10.68	9.76	10.30
6903	NASDAQ	MIND	Mon, Jun 6, 2022	10.50	10.60	10.20	10.20
6902	NASDAQ	MIND	Fri, Jun 3, 2022	10.40	10.70	10.16	10.55
6901	NASDAQ	MIND	Thu, Jun 2, 2022	9.30	10.90	9.00	10.60
6900	NASDAQ	MIND	Wed, Jun 1, 2022	9.60	10.20	8.70	9.40
6899	NASDAQ	MIND	Tue, May 31, 2022	9.40	9.53	9.20	9.30
6898	NASDAQ	MIND	Fri, May 27, 2022	9.20	9.29	9.00	9.20
6897	NASDAQ	MIND	Thu, May 26, 2022	8.80	9.34	8.80	9.00
6896	NASDAQ	MIND	Wed, May 25, 2022	8.90	9.30	8.80	9.00
6895	NASDAQ	MIND	Tue, May 24, 2022	8.80	9.23	8.62	8.90
6894	NASDAQ	MIND	Mon, May 23, 2022	9.10	9.20	8.80	9.10
6893	NASDAQ	MIND	Fri, May 20, 2022	9.10	9.48	8.90	8.90
6892	NASDAQ	MIND	Thu, May 19, 2022	9.35	9.48	9.10	9.33
6891	NASDAQ	MIND	Wed, May 18, 2022	9.60	9.60	9.22	9.25
6890	NASDAQ	MIND	Tue, May 17, 2022	9.40	9.98	9.36	9.67
6889	NASDAQ	MIND	Mon, May 16, 2022	9.50	9.70	9.17	9.23
6888	NASDAQ	MIND	Fri, May 13, 2022	9.30	9.50	9.15	9.20
6887	NASDAQ	MIND	Thu, May 12, 2022	9.31	9.66	8.70	9.35
6886	NASDAQ	MIND	Wed, May 11, 2022	9.45	10.30	9.05	9.28
6885	NASDAQ	MIND	Tue, May 10, 2022	9.80	9.80	9.30	9.42
6884	NASDAQ	MIND	Mon, May 9, 2022	9.50	9.90	9.50	9.55
6883	NASDAQ	MIND	Fri, May 6, 2022	10.30	10.30	9.50	9.60
6882	NASDAQ	MIND	Thu, May 5, 2022	10.30	11.50	9.92	10.00
6881	NASDAQ	MIND	Wed, May 4, 2022	10.22	10.40	10.15	10.30
6880	NASDAQ	MIND	Tue, May 3, 2022	10.14	10.70	10.10	10.20
6879	NASDAQ	MIND	Mon, May 2, 2022	10.20	10.20	10.00	10.00
6878	NASDAQ	MIND	Fri, Apr 29, 2022	10.60	10.80	10.00	10.20
6877	NASDAQ	MIND	Thu, Apr 28, 2022	10.50	10.90	10.20	10.70
6876	NASDAQ	MIND	Wed, Apr 27, 2022	11.00	11.00	10.44	10.50
6875	NASDAQ	MIND	Tue, Apr 26, 2022	12.00	12.50	10.00	11.00
6874	NASDAQ	MIND	Mon, Apr 25, 2022	12.30	12.30	11.20	11.60
6873	NASDAQ	MIND	Fri, Apr 22, 2022	13.20	13.80	12.20	12.50
6872	NASDAQ	MIND	Thu, Apr 21, 2022	14.70	14.72	13.00	13.00
6871	NASDAQ	MIND	Wed, Apr 20, 2022	15.30	15.30	14.40	14.80
6870	NASDAQ	MIND	Tue, Apr 19, 2022	15.20	15.30	14.40	15.00
6869	NASDAQ	MIND	Mon, Apr 18, 2022	14.40	15.20	14.00	15.00
6868	NASDAQ	MIND	Thu, Apr 14, 2022	13.50	15.00	13.50	14.00
6867	NASDAQ	MIND	Wed, Apr 13, 2022	13.20	13.50	13.20	13.40
6866	NASDAQ	MIND	Tue, Apr 12, 2022	13.50	13.70	12.50	12.90
6865	NASDAQ	MIND	Mon, Apr 11, 2022	12.20	12.67	12.00	12.20
6864	NASDAQ	MIND	Fri, Apr 8, 2022	11.50	12.30	11.50	12.20
6863	NASDAQ	MIND	Thu, Apr 7, 2022	12.10	12.22	11.50	11.50
6862	NASDAQ	MIND	Wed, Apr 6, 2022	12.30	12.50	11.80	12.10
6861	NASDAQ	MIND	Tue, Apr 5, 2022	12.90	13.00	12.00	12.30
6860	NASDAQ	MIND	Mon, Apr 4, 2022	12.60	13.20	12.48	13.10
6859	NASDAQ	MIND	Fri, Apr 1, 2022	12.40	12.90	12.40	12.65
6858	NASDAQ	MIND	Thu, Mar 31, 2022	12.80	12.80	12.30	12.60
6857	NASDAQ	MIND	Wed, Mar 30, 2022	12.70	13.00	12.50	12.70
6856	NASDAQ	MIND	Tue, Mar 29, 2022	12.10	13.00	11.80	12.80
6855	NASDAQ	MIND	Mon, Mar 28, 2022	11.90	12.10	11.60	12.00
6854	NASDAQ	MIND	Fri, Mar 25, 2022	11.80	12.44	11.60	12.00
6853	NASDAQ	MIND	Thu, Mar 24, 2022	12.40	12.60	12.00	12.20
6852	NASDAQ	MIND	Wed, Mar 23, 2022	12.30	12.80	12.00	12.20
6851	NASDAQ	MIND	Tue, Mar 22, 2022	11.60	12.50	11.60	12.50
6850	NASDAQ	MIND	Mon, Mar 21, 2022	12.00	12.00	11.16	11.60
6849	NASDAQ	MIND	Fri, Mar 18, 2022	11.30	11.60	11.00	11.60
6848	NASDAQ	MIND	Thu, Mar 17, 2022	10.30	11.30	10.29	11.30
6847	NASDAQ	MIND	Wed, Mar 16, 2022	10.20	11.10	9.90	10.50
6846	NASDAQ	MIND	Tue, Mar 15, 2022	10.50	12.30	10.10	10.20
6845	NASDAQ	MIND	Mon, Mar 14, 2022	11.60	11.60	10.00	10.00
6844	NASDAQ	MIND	Fri, Mar 11, 2022	12.80	12.80	11.60	11.80
6843	NASDAQ	MIND	Thu, Mar 10, 2022	13.30	13.40	12.60	12.60
6842	NASDAQ	MIND	Wed, Mar 9, 2022	13.40	13.40	12.60	13.30
6841	NASDAQ	MIND	Tue, Mar 8, 2022	12.60	14.50	12.60	13.30
6840	NASDAQ	MIND	Mon, Mar 7, 2022	11.10	13.20	10.59	12.50
6839	NASDAQ	MIND	Fri, Mar 4, 2022	10.50	11.40	10.40	10.60
6838	NASDAQ	MIND	Thu, Mar 3, 2022	10.50	10.50	9.22	10.20
6837	NASDAQ	MIND	Wed, Mar 2, 2022	10.50	11.00	10.10	10.45
6836	NASDAQ	MIND	Tue, Mar 1, 2022	11.30	11.63	10.50	10.50
6835	NASDAQ	MIND	Mon, Feb 28, 2022	11.20	12.00	11.10	11.60
6834	NASDAQ	MIND	Fri, Feb 25, 2022	11.00	11.50	10.60	11.20
6833	NASDAQ	MIND	Thu, Feb 24, 2022	10.00	12.00	9.93	11.80
6832	NASDAQ	MIND	Wed, Feb 23, 2022	10.60	11.10	9.90	10.60
6831	NASDAQ	MIND	Tue, Feb 22, 2022	10.03	11.50	9.99	11.00
6830	NASDAQ	MIND	Fri, Feb 18, 2022	11.00	11.80	11.00	11.00
6829	NASDAQ	MIND	Thu, Feb 17, 2022	12.10	12.35	11.70	11.70
6828	NASDAQ	MIND	Wed, Feb 16, 2022	11.90	12.40	11.90	12.20
6827	NASDAQ	MIND	Tue, Feb 15, 2022	11.40	12.10	11.30	11.80
6826	NASDAQ	MIND	Mon, Feb 14, 2022	12.00	12.30	11.80	11.80
6825	NASDAQ	MIND	Fri, Feb 11, 2022	12.80	13.00	12.10	12.10
6824	NASDAQ	MIND	Thu, Feb 10, 2022	13.10	13.10	12.70	13.00
6823	NASDAQ	MIND	Wed, Feb 9, 2022	13.10	13.54	13.00	13.00
6822	NASDAQ	MIND	Tue, Feb 8, 2022	13.32	13.48	13.00	13.05
6821	NASDAQ	MIND	Mon, Feb 7, 2022	12.90	13.20	12.90	13.04
6820	NASDAQ	MIND	Fri, Feb 4, 2022	13.20	13.30	12.90	13.00
6819	NASDAQ	MIND	Thu, Feb 3, 2022	13.70	13.70	13.10	13.10
6818	NASDAQ	MIND	Wed, Feb 2, 2022	14.00	14.40	13.60	13.70
6817	NASDAQ	MIND	Tue, Feb 1, 2022	13.80	14.10	13.60	14.10
6816	NASDAQ	MIND	Mon, Jan 31, 2022	13.20	14.10	13.20	13.80
6815	NASDAQ	MIND	Fri, Jan 28, 2022	13.60	13.70	13.10	13.50
6814	NASDAQ	MIND	Thu, Jan 27, 2022	14.40	14.40	13.50	13.90
6813	NASDAQ	MIND	Wed, Jan 26, 2022	14.01	14.70	14.00	14.09
6812	NASDAQ	MIND	Tue, Jan 25, 2022	14.00	14.69	13.40	14.28
6811	NASDAQ	MIND	Mon, Jan 24, 2022	14.10	14.30	12.80	14.20
6810	NASDAQ	MIND	Fri, Jan 21, 2022	15.20	15.30	14.20	14.30
6809	NASDAQ	MIND	Thu, Jan 20, 2022	16.10	16.10	15.20	15.40
6808	NASDAQ	MIND	Wed, Jan 19, 2022	16.70	16.70	15.60	15.90
6807	NASDAQ	MIND	Tue, Jan 18, 2022	16.00	16.00	15.50	15.80
6806	NASDAQ	MIND	Fri, Jan 14, 2022	16.30	16.40	15.90	16.20
6805	NASDAQ	MIND	Thu, Jan 13, 2022	17.00	17.00	16.10	16.40
6804	NASDAQ	MIND	Wed, Jan 12, 2022	16.10	16.90	15.90	16.75
6803	NASDAQ	MIND	Tue, Jan 11, 2022	16.20	16.60	15.80	16.40
6802	NASDAQ	MIND	Mon, Jan 10, 2022	16.90	16.90	15.80	16.20
6801	NASDAQ	MIND	Fri, Jan 7, 2022	16.00	17.10	16.00	16.80
6800	NASDAQ	MIND	Thu, Jan 6, 2022	16.50	16.80	16.00	16.10
6799	NASDAQ	MIND	Wed, Jan 5, 2022	16.50	16.80	16.30	16.40
6798	NASDAQ	MIND	Tue, Jan 4, 2022	17.10	17.20	16.30	16.60
6797	NASDAQ	MIND	Mon, Jan 3, 2022	16.80	17.50	16.34	17.00
6796	NASDAQ	MIND	Fri, Dec 31, 2021	16.20	17.00	16.18	16.88
6795	NASDAQ	MIND	Thu, Dec 30, 2021	15.70	16.50	15.70	16.40
6794	NASDAQ	MIND	Wed, Dec 29, 2021	16.30	16.50	15.50	15.80
6793	NASDAQ	MIND	Tue, Dec 28, 2021	16.80	16.90	16.40	16.50
6792	NASDAQ	MIND	Mon, Dec 27, 2021	16.40	17.00	16.40	16.60
6791	NASDAQ	MIND	Thu, Dec 23, 2021	16.30	16.60	15.80	16.30
6790	NASDAQ	MIND	Wed, Dec 22, 2021	16.10	16.45	15.80	16.10
6789	NASDAQ	MIND	Tue, Dec 21, 2021	15.24	16.90	15.22	16.00
6788	NASDAQ	MIND	Mon, Dec 20, 2021	14.90	16.10	14.85	15.60
6787	NASDAQ	MIND	Fri, Dec 17, 2021	15.20	15.70	14.60	15.30
6786	NASDAQ	MIND	Thu, Dec 16, 2021	15.20	15.40	14.60	15.00
6785	NASDAQ	MIND	Wed, Dec 15, 2021	16.30	16.40	14.60	15.50
6784	NASDAQ	MIND	Tue, Dec 14, 2021	16.30	18.00	15.10	17.80
6783	NASDAQ	MIND	Mon, Dec 13, 2021	14.70	14.70	13.60	13.70
6782	NASDAQ	MIND	Fri, Dec 10, 2021	15.10	15.40	14.00	14.70
6781	NASDAQ	MIND	Thu, Dec 9, 2021	16.30	16.40	15.10	15.10
6780	NASDAQ	MIND	Wed, Dec 8, 2021	15.80	16.50	15.59	16.36
6779	NASDAQ	MIND	Tue, Dec 7, 2021	15.50	16.10	15.50	15.60
6778	NASDAQ	MIND	Mon, Dec 6, 2021	16.10	16.10	15.50	15.80
6777	NASDAQ	MIND	Fri, Dec 3, 2021	16.10	16.50	15.28	16.00
6776	NASDAQ	MIND	Thu, Dec 2, 2021	16.10	16.50	15.80	16.20
6775	NASDAQ	MIND	Wed, Dec 1, 2021	16.80	16.89	15.40	15.40
6774	NASDAQ	MIND	Tue, Nov 30, 2021	16.80	16.80	15.60	16.50
6773	NASDAQ	MIND	Mon, Nov 29, 2021	17.60	17.70	16.20	16.30
6772	NASDAQ	MIND	Fri, Nov 26, 2021	17.20	17.60	16.90	17.40
6771	NASDAQ	MIND	Wed, Nov 24, 2021	16.40	17.00	16.40	16.90
6770	NASDAQ	MIND	Tue, Nov 23, 2021	15.20	17.50	15.00	16.40
6769	NASDAQ	MIND	Mon, Nov 22, 2021	14.80	14.80	13.60	14.00
6768	NASDAQ	MIND	Fri, Nov 19, 2021	14.80	14.80	14.30	14.30
6767	NASDAQ	MIND	Thu, Nov 18, 2021	15.50	15.50	14.80	14.90
6766	NASDAQ	MIND	Wed, Nov 17, 2021	15.70	16.00	15.10	15.60
6765	NASDAQ	MIND	Tue, Nov 16, 2021	15.70	16.30	15.70	15.70
6764	NASDAQ	MIND	Mon, Nov 15, 2021	16.40	16.57	15.90	15.90
6763	NASDAQ	MIND	Fri, Nov 12, 2021	16.30	16.60	16.10	16.40
6762	NASDAQ	MIND	Thu, Nov 11, 2021	16.50	16.60	16.00	16.10
6761	NASDAQ	MIND	Wed, Nov 10, 2021	17.30	17.30	16.20	16.50
6760	NASDAQ	MIND	Tue, Nov 9, 2021	17.40	17.80	16.50	16.80
6759	NASDAQ	MIND	Mon, Nov 8, 2021	17.90	17.90	17.20	17.50
6758	NASDAQ	MIND	Fri, Nov 5, 2021	17.80	18.30	17.30	17.60
6757	NASDAQ	MIND	Thu, Nov 4, 2021	18.50	18.50	17.70	17.90
6756	NASDAQ	MIND	Wed, Nov 3, 2021	17.90	18.40	17.80	18.30
6755	NASDAQ	MIND	Tue, Nov 2, 2021	18.00	18.15	17.71	18.00
6754	NASDAQ	MIND	Mon, Nov 1, 2021	17.00	18.00	17.00	17.70
6753	NASDAQ	MIND	Fri, Oct 29, 2021	17.20	17.41	16.70	17.00
6752	NASDAQ	MIND	Thu, Oct 28, 2021	16.60	17.65	16.50	17.45
6751	NASDAQ	MIND	Wed, Oct 27, 2021	16.80	17.10	16.20	16.50
6750	NASDAQ	MIND	Tue, Oct 26, 2021	17.00	17.10	16.50	16.90
6749	NASDAQ	MIND	Mon, Oct 25, 2021	17.20	17.40	16.80	17.00
6748	NASDAQ	MIND	Fri, Oct 22, 2021	17.10	17.50	17.10	17.25
6747	NASDAQ	MIND	Thu, Oct 21, 2021	17.00	17.50	16.90	17.20
6746	NASDAQ	MIND	Wed, Oct 20, 2021	16.90	17.20	16.90	17.00
6745	NASDAQ	MIND	Tue, Oct 19, 2021	17.00	17.40	16.80	17.00
6744	NASDAQ	MIND	Mon, Oct 18, 2021	17.40	17.70	17.04	17.30
6743	NASDAQ	MIND	Fri, Oct 15, 2021	17.60	18.00	17.30	17.30
6742	NASDAQ	MIND	Thu, Oct 14, 2021	17.90	18.20	17.90	18.00
6741	NASDAQ	MIND	Wed, Oct 13, 2021	17.90	18.10	17.85	17.90
6740	NASDAQ	MIND	Tue, Oct 12, 2021	18.40	18.70	17.90	17.90
6739	NASDAQ	MIND	Mon, Oct 11, 2021	18.10	18.20	17.70	18.20
6738	NASDAQ	MIND	Fri, Oct 8, 2021	18.20	18.40	17.70	17.80
6737	NASDAQ	MIND	Thu, Oct 7, 2021	17.90	18.20	17.90	17.90
6736	NASDAQ	MIND	Wed, Oct 6, 2021	18.40	18.69	17.80	18.00
6735	NASDAQ	MIND	Tue, Oct 5, 2021	18.80	18.80	18.10	18.30
6734	NASDAQ	MIND	Mon, Oct 4, 2021	18.60	19.00	18.54	18.60
6733	NASDAQ	MIND	Fri, Oct 1, 2021	19.00	19.00	18.50	18.60
6732	NASDAQ	MIND	Thu, Sep 30, 2021	19.00	19.00	18.70	18.80
6731	NASDAQ	MIND	Wed, Sep 29, 2021	18.60	18.91	18.60	18.70
6730	NASDAQ	MIND	Tue, Sep 28, 2021	18.60	18.90	18.52	18.60
6729	NASDAQ	MIND	Mon, Sep 27, 2021	18.60	19.00	18.50	18.60
6728	NASDAQ	MIND	Fri, Sep 24, 2021	18.90	19.00	18.70	18.70
6727	NASDAQ	MIND	Thu, Sep 23, 2021	19.00	19.20	18.90	19.00
6726	NASDAQ	MIND	Wed, Sep 22, 2021	19.00	19.20	18.85	19.00
6725	NASDAQ	MIND	Tue, Sep 21, 2021	19.00	19.00	18.70	18.70
6724	NASDAQ	MIND	Mon, Sep 20, 2021	18.50	19.55	18.50	19.00
6723	NASDAQ	MIND	Fri, Sep 17, 2021	19.00	19.20	18.80	18.80
6722	NASDAQ	MIND	Thu, Sep 16, 2021	19.10	19.10	18.70	19.00
6721	NASDAQ	MIND	Wed, Sep 15, 2021	19.30	19.40	18.80	19.00
6720	NASDAQ	MIND	Tue, Sep 14, 2021	19.50	20.00	19.10	19.10
6719	NASDAQ	MIND	Mon, Sep 13, 2021	20.00	20.00	19.50	19.90
6718	NASDAQ	MIND	Fri, Sep 10, 2021	20.70	20.70	19.30	20.00
6717	NASDAQ	MIND	Thu, Sep 9, 2021	21.00	21.40	19.80	20.70
6716	NASDAQ	MIND	Wed, Sep 8, 2021	19.20	20.10	19.20	19.80
6715	NASDAQ	MIND	Tue, Sep 7, 2021	20.60	20.60	19.20	19.47
6714	NASDAQ	MIND	Fri, Sep 3, 2021	20.30	20.70	20.30	20.70
6713	NASDAQ	MIND	Thu, Sep 2, 2021	20.20	20.30	20.10	20.30
6712	NASDAQ	MIND	Wed, Sep 1, 2021	20.30	20.70	20.10	20.50
6711	NASDAQ	MIND	Tue, Aug 31, 2021	19.50	20.60	19.50	20.30
6710	NASDAQ	MIND	Mon, Aug 30, 2021	19.50	19.73	19.50	19.60
6709	NASDAQ	MIND	Fri, Aug 27, 2021	19.60	20.70	19.50	19.50
6708	NASDAQ	MIND	Thu, Aug 26, 2021	18.80	19.50	18.80	19.50
6707	NASDAQ	MIND	Wed, Aug 25, 2021	18.90	19.20	18.80	18.80
6706	NASDAQ	MIND	Tue, Aug 24, 2021	19.00	19.60	18.90	19.00
6705	NASDAQ	MIND	Mon, Aug 23, 2021	19.00	19.00	18.66	18.90
6704	NASDAQ	MIND	Fri, Aug 20, 2021	18.50	19.00	18.50	18.60
6703	NASDAQ	MIND	Thu, Aug 19, 2021	19.20	19.50	17.39	18.20
6702	NASDAQ	MIND	Wed, Aug 18, 2021	19.60	19.60	19.40	19.50
6701	NASDAQ	MIND	Tue, Aug 17, 2021	19.50	19.80	19.30	19.40
6700	NASDAQ	MIND	Mon, Aug 16, 2021	19.90	20.05	19.50	19.50
6699	NASDAQ	MIND	Fri, Aug 13, 2021	20.20	20.30	20.00	20.00
6698	NASDAQ	MIND	Thu, Aug 12, 2021	21.00	21.10	20.10	20.40
6697	NASDAQ	MIND	Wed, Aug 11, 2021	19.80	20.60	19.80	20.60
6696	NASDAQ	MIND	Tue, Aug 10, 2021	19.70	20.10	19.40	19.90
6695	NASDAQ	MIND	Mon, Aug 9, 2021	19.70	19.80	19.50	19.70
6694	NASDAQ	MIND	Fri, Aug 6, 2021	19.25	20.00	19.20	19.90
6693	NASDAQ	MIND	Thu, Aug 5, 2021	19.50	19.70	19.30	19.70
6692	NASDAQ	MIND	Wed, Aug 4, 2021	19.90	20.00	19.43	19.50
6691	NASDAQ	MIND	Tue, Aug 3, 2021	20.00	20.30	19.30	20.00
6690	NASDAQ	MIND	Mon, Aug 2, 2021	19.80	20.70	19.60	19.65
6689	NASDAQ	MIND	Fri, Jul 30, 2021	20.00	20.70	19.50	19.80
6688	NASDAQ	MIND	Thu, Jul 29, 2021	20.00	20.70	19.60	20.40
6687	NASDAQ	MIND	Wed, Jul 28, 2021	20.00	20.10	19.50	19.70
6686	NASDAQ	MIND	Tue, Jul 27, 2021	20.70	21.10	19.80	19.90
6685	NASDAQ	MIND	Mon, Jul 26, 2021	21.20	21.20	20.70	21.10
6684	NASDAQ	MIND	Fri, Jul 23, 2021	21.10	21.30	20.20	20.90
6683	NASDAQ	MIND	Thu, Jul 22, 2021	19.90	20.90	19.90	20.50
6682	NASDAQ	MIND	Wed, Jul 21, 2021	19.30	20.90	19.30	20.20
6681	NASDAQ	MIND	Tue, Jul 20, 2021	19.00	19.50	18.40	19.20
6680	NASDAQ	MIND	Mon, Jul 19, 2021	19.10	19.50	18.50	18.80
6679	NASDAQ	MIND	Fri, Jul 16, 2021	19.70	19.77	19.00	19.40
6678	NASDAQ	MIND	Thu, Jul 15, 2021	19.30	19.80	19.00	19.40
6677	NASDAQ	MIND	Wed, Jul 14, 2021	19.70	19.95	18.90	19.40
6676	NASDAQ	MIND	Tue, Jul 13, 2021	20.00	20.40	19.70	19.80
6675	NASDAQ	MIND	Mon, Jul 12, 2021	20.10	20.80	19.90	20.50
6674	NASDAQ	MIND	Fri, Jul 9, 2021	20.50	20.60	18.70	20.40
6673	NASDAQ	MIND	Thu, Jul 8, 2021	19.50	19.80	18.00	19.20
6672	NASDAQ	MIND	Wed, Jul 7, 2021	20.30	20.40	18.70	19.50
6671	NASDAQ	MIND	Tue, Jul 6, 2021	20.50	21.30	19.80	20.70
6670	NASDAQ	MIND	Fri, Jul 2, 2021	21.30	24.30	19.70	20.50
6669	NASDAQ	MIND	Thu, Jul 1, 2021	19.40	19.80	19.20	19.40
6668	NASDAQ	MIND	Wed, Jun 30, 2021	19.90	20.49	19.10	19.40
6667	NASDAQ	MIND	Tue, Jun 29, 2021	20.84	20.84	19.60	19.90
6666	NASDAQ	MIND	Mon, Jun 28, 2021	22.00	22.00	20.40	20.50
6665	NASDAQ	MIND	Fri, Jun 25, 2021	20.60	22.30	20.30	22.10
6664	NASDAQ	MIND	Thu, Jun 24, 2021	20.10	20.70	19.90	20.60
6663	NASDAQ	MIND	Wed, Jun 23, 2021	19.80	20.50	19.70	20.10
6662	NASDAQ	MIND	Tue, Jun 22, 2021	19.30	20.30	19.10	20.00
6661	NASDAQ	MIND	Mon, Jun 21, 2021	19.10	19.90	19.10	19.30
6660	NASDAQ	MIND	Fri, Jun 18, 2021	20.20	20.20	18.70	19.30
6659	NASDAQ	MIND	Thu, Jun 17, 2021	20.70	20.70	19.90	20.00
6658	NASDAQ	MIND	Wed, Jun 16, 2021	21.10	21.20	20.60	20.60
6657	NASDAQ	MIND	Tue, Jun 15, 2021	20.80	21.00	20.40	21.00
6656	NASDAQ	MIND	Mon, Jun 14, 2021	21.00	21.15	20.43	20.80
6655	NASDAQ	MIND	Fri, Jun 11, 2021	21.10	21.20	20.40	21.20
6654	NASDAQ	MIND	Thu, Jun 10, 2021	21.30	21.50	20.70	21.30
6653	NASDAQ	MIND	Wed, Jun 9, 2021	21.30	21.70	21.00	21.30
6652	NASDAQ	MIND	Tue, Jun 8, 2021	21.20	21.40	20.90	21.00
6651	NASDAQ	MIND	Mon, Jun 7, 2021	21.00	21.40	20.70	21.20
6650	NASDAQ	MIND	Fri, Jun 4, 2021	21.80	21.80	20.50	20.80
6649	NASDAQ	MIND	Thu, Jun 3, 2021	22.50	22.50	21.50	21.60
6648	NASDAQ	MIND	Wed, Jun 2, 2021	22.10	23.30	22.10	23.30
6647	NASDAQ	MIND	Tue, Jun 1, 2021	22.60	22.90	21.90	22.10
6646	NASDAQ	MIND	Fri, May 28, 2021	23.20	23.20	22.20	22.20
6645	NASDAQ	MIND	Thu, May 27, 2021	22.20	23.10	22.20	23.00
6644	NASDAQ	MIND	Wed, May 26, 2021	22.00	22.50	22.00	22.30
6643	NASDAQ	MIND	Tue, May 25, 2021	22.40	22.82	21.80	21.80
6642	NASDAQ	MIND	Mon, May 24, 2021	22.50	22.60	22.10	22.50
6641	NASDAQ	MIND	Fri, May 21, 2021	22.40	22.80	22.30	22.50
6640	NASDAQ	MIND	Thu, May 20, 2021	22.30	22.70	21.70	22.50
6639	NASDAQ	MIND	Wed, May 19, 2021	22.60	22.70	21.83	22.00
6638	NASDAQ	MIND	Tue, May 18, 2021	22.60	23.00	22.00	22.60
6637	NASDAQ	MIND	Mon, May 17, 2021	21.80	22.79	21.60	22.50
6636	NASDAQ	MIND	Fri, May 14, 2021	21.50	22.05	21.50	21.60
6635	NASDAQ	MIND	Thu, May 13, 2021	22.30	22.50	21.20	21.40
6634	NASDAQ	MIND	Wed, May 12, 2021	22.80	23.20	21.80	22.00
6633	NASDAQ	MIND	Tue, May 11, 2021	22.80	23.00	22.40	22.60
6632	NASDAQ	MIND	Mon, May 10, 2021	23.10	23.80	22.75	23.10
6631	NASDAQ	MIND	Fri, May 7, 2021	22.80	23.40	22.50	22.80
6630	NASDAQ	MIND	Thu, May 6, 2021	23.30	23.48	22.50	22.60
6629	NASDAQ	MIND	Wed, May 5, 2021	23.70	23.80	23.50	23.60
6628	NASDAQ	MIND	Tue, May 4, 2021	24.00	24.15	23.70	23.80
6627	NASDAQ	MIND	Mon, May 3, 2021	23.70	23.89	23.40	23.75
6626	NASDAQ	MIND	Fri, Apr 30, 2021	24.00	24.03	23.11	23.20
6625	NASDAQ	MIND	Thu, Apr 29, 2021	23.90	24.10	23.58	23.80
6624	NASDAQ	MIND	Wed, Apr 28, 2021	23.80	24.20	23.60	24.00
6623	NASDAQ	MIND	Tue, Apr 27, 2021	24.00	24.40	23.45	23.50
6622	NASDAQ	MIND	Mon, Apr 26, 2021	23.80	24.50	23.60	23.90
6621	NASDAQ	MIND	Fri, Apr 23, 2021	23.00	23.70	22.80	23.50
6620	NASDAQ	MIND	Thu, Apr 22, 2021	22.90	23.00	22.50	22.80
6619	NASDAQ	MIND	Wed, Apr 21, 2021	23.00	23.00	21.60	22.90
6618	NASDAQ	MIND	Tue, Apr 20, 2021	22.90	23.20	22.00	22.00
6617	NASDAQ	MIND	Mon, Apr 19, 2021	22.80	23.00	21.80	22.90
6616	NASDAQ	MIND	Fri, Apr 16, 2021	24.10	24.10	22.60	22.60
6615	NASDAQ	MIND	Thu, Apr 15, 2021	23.25	23.90	23.11	23.90
6614	NASDAQ	MIND	Wed, Apr 14, 2021	23.30	23.80	23.10	23.10
6613	NASDAQ	MIND	Tue, Apr 13, 2021	24.00	24.40	22.50	23.60
6612	NASDAQ	MIND	Mon, Apr 12, 2021	23.00	24.38	22.80	23.80
6611	NASDAQ	MIND	Fri, Apr 9, 2021	23.80	23.80	22.70	23.40
6610	NASDAQ	MIND	Thu, Apr 8, 2021	23.70	23.90	23.00	23.60
6609	NASDAQ	MIND	Wed, Apr 7, 2021	23.30	24.49	22.60	23.60
6608	NASDAQ	MIND	Tue, Apr 6, 2021	23.40	24.40	23.09	23.30
6607	NASDAQ	MIND	Mon, Apr 5, 2021	21.80	23.60	21.70	23.60
6606	NASDAQ	MIND	Thu, Apr 1, 2021	22.70	22.80	21.00	21.80
6605	NASDAQ	MIND	Wed, Mar 31, 2021	23.00	23.08	22.50	22.50
6604	NASDAQ	MIND	Tue, Mar 30, 2021	21.60	22.90	21.10	22.90
6603	NASDAQ	MIND	Mon, Mar 29, 2021	23.50	23.60	21.90	22.00
6602	NASDAQ	MIND	Fri, Mar 26, 2021	23.10	23.50	22.70	23.40
6601	NASDAQ	MIND	Thu, Mar 25, 2021	22.90	23.40	22.50	23.00
6600	NASDAQ	MIND	Wed, Mar 24, 2021	24.00	24.00	23.00	23.70
6599	NASDAQ	MIND	Tue, Mar 23, 2021	24.50	24.60	23.80	24.00
6598	NASDAQ	MIND	Mon, Mar 22, 2021	24.60	24.80	23.60	24.70
6597	NASDAQ	MIND	Fri, Mar 19, 2021	24.00	25.70	23.80	24.60
6596	NASDAQ	MIND	Thu, Mar 18, 2021	24.80	24.80	23.60	24.00
6595	NASDAQ	MIND	Wed, Mar 17, 2021	25.10	25.80	24.50	24.80
6594	NASDAQ	MIND	Tue, Mar 16, 2021	25.70	26.90	24.80	25.40
6593	NASDAQ	MIND	Mon, Mar 15, 2021	23.40	25.81	23.30	25.50
6592	NASDAQ	MIND	Fri, Mar 12, 2021	23.80	23.90	23.40	23.50
6591	NASDAQ	MIND	Thu, Mar 11, 2021	24.30	24.50	23.80	23.80
6590	NASDAQ	MIND	Wed, Mar 10, 2021	24.68	24.68	23.90	24.30
6589	NASDAQ	MIND	Tue, Mar 9, 2021	24.10	24.40	23.66	24.20
6588	NASDAQ	MIND	Mon, Mar 8, 2021	24.30	24.92	23.60	23.70
6587	NASDAQ	MIND	Fri, Mar 5, 2021	23.20	24.40	23.10	24.20
6586	NASDAQ	MIND	Thu, Mar 4, 2021	25.00	25.00	22.50	24.00
6585	NASDAQ	MIND	Wed, Mar 3, 2021	25.60	26.40	25.00	25.00
6584	NASDAQ	MIND	Tue, Mar 2, 2021	25.00	26.25	24.90	25.80
6583	NASDAQ	MIND	Mon, Mar 1, 2021	24.50	25.70	23.84	25.00
6582	NASDAQ	MIND	Fri, Feb 26, 2021	24.40	24.69	23.20	24.20
6581	NASDAQ	MIND	Thu, Feb 25, 2021	26.20	26.20	24.50	25.20
6580	NASDAQ	MIND	Wed, Feb 24, 2021	25.20	26.39	25.20	26.05
6579	NASDAQ	MIND	Tue, Feb 23, 2021	25.00	25.80	23.00	25.20
6578	NASDAQ	MIND	Mon, Feb 22, 2021	25.20	26.40	25.10	26.00
6577	NASDAQ	MIND	Fri, Feb 19, 2021	25.50	26.00	25.10	25.50
6576	NASDAQ	MIND	Thu, Feb 18, 2021	26.00	26.40	25.20	25.60
6575	NASDAQ	MIND	Wed, Feb 17, 2021	26.50	26.70	25.40	26.30
6574	NASDAQ	MIND	Tue, Feb 16, 2021	26.00	27.40	25.60	26.70
6573	NASDAQ	MIND	Fri, Feb 12, 2021	27.50	27.50	25.60	25.90
6572	NASDAQ	MIND	Thu, Feb 11, 2021	27.40	28.90	25.50	25.90
6571	NASDAQ	MIND	Wed, Feb 10, 2021	27.20	30.50	27.00	27.50
6570	NASDAQ	MIND	Tue, Feb 9, 2021	22.10	24.90	21.90	24.50
6569	NASDAQ	MIND	Mon, Feb 8, 2021	22.70	23.20	21.60	22.20
6568	NASDAQ	MIND	Fri, Feb 5, 2021	22.80	22.90	22.00	22.40
6567	NASDAQ	MIND	Thu, Feb 4, 2021	21.90	23.00	21.10	22.70
6566	NASDAQ	MIND	Wed, Feb 3, 2021	21.40	22.00	21.40	21.60
6565	NASDAQ	MIND	Tue, Feb 2, 2021	21.20	21.50	21.00	21.30
6564	NASDAQ	MIND	Mon, Feb 1, 2021	21.40	21.80	20.70	21.36
6563	NASDAQ	MIND	Fri, Jan 29, 2021	22.50	22.50	20.70	21.40
6562	NASDAQ	MIND	Thu, Jan 28, 2021	21.60	22.80	20.80	22.50
6561	NASDAQ	MIND	Wed, Jan 27, 2021	21.20	21.80	21.00	21.30
6560	NASDAQ	MIND	Tue, Jan 26, 2021	21.20	21.90	21.10	21.80
6559	NASDAQ	MIND	Mon, Jan 25, 2021	21.00	21.60	20.50	21.20
6558	NASDAQ	MIND	Fri, Jan 22, 2021	21.10	21.50	20.60	20.90
6557	NASDAQ	MIND	Thu, Jan 21, 2021	21.50	22.00	21.20	21.20
6556	NASDAQ	MIND	Wed, Jan 20, 2021	21.20	21.90	21.10	21.30
6555	NASDAQ	MIND	Tue, Jan 19, 2021	21.50	22.10	21.30	21.30
6554	NASDAQ	MIND	Fri, Jan 15, 2021	21.60	23.10	21.00	21.50
6553	NASDAQ	MIND	Thu, Jan 14, 2021	21.80	22.00	21.50	21.50
6552	NASDAQ	MIND	Wed, Jan 13, 2021	21.80	22.30	21.10	22.10
6551	NASDAQ	MIND	Tue, Jan 12, 2021	21.10	22.20	21.10	21.80
6550	NASDAQ	MIND	Mon, Jan 11, 2021	21.20	21.60	21.00	21.40
6549	NASDAQ	MIND	Fri, Jan 8, 2021	21.30	21.90	20.80	21.30
6548	NASDAQ	MIND	Thu, Jan 7, 2021	21.60	22.20	21.50	21.90
6547	NASDAQ	MIND	Wed, Jan 6, 2021	22.10	22.44	21.66	21.90
6546	NASDAQ	MIND	Tue, Jan 5, 2021	21.90	22.40	21.90	22.10
6545	NASDAQ	MIND	Mon, Jan 4, 2021	22.40	22.40	21.76	22.10
6544	NASDAQ	MIND	Thu, Dec 31, 2020	21.90	22.40	21.90	22.40
6543	NASDAQ	MIND	Wed, Dec 30, 2020	21.80	22.40	21.80	22.20
6542	NASDAQ	MIND	Tue, Dec 29, 2020	22.50	22.50	21.50	21.80
6541	NASDAQ	MIND	Mon, Dec 28, 2020	22.00	22.20	21.30	21.90
6540	NASDAQ	MIND	Thu, Dec 24, 2020	21.30	22.40	20.80	21.80
6539	NASDAQ	MIND	Wed, Dec 23, 2020	21.30	21.70	20.71	21.50
6538	NASDAQ	MIND	Tue, Dec 22, 2020	21.70	21.70	20.60	21.50
6537	NASDAQ	MIND	Mon, Dec 21, 2020	22.00	22.20	20.60	21.50
6536	NASDAQ	MIND	Fri, Dec 18, 2020	22.00	22.80	22.00	22.20
6535	NASDAQ	MIND	Thu, Dec 17, 2020	22.20	23.00	21.20	22.50
6534	NASDAQ	MIND	Wed, Dec 16, 2020	21.50	28.60	20.90	22.40
6533	NASDAQ	MIND	Tue, Dec 15, 2020	24.90	32.90	17.00	17.70
6532	NASDAQ	MIND	Mon, Dec 14, 2020	25.10	26.10	24.42	24.70
6531	NASDAQ	MIND	Fri, Dec 11, 2020	25.00	25.20	23.50	25.10
6530	NASDAQ	MIND	Thu, Dec 10, 2020	25.30	26.00	24.50	25.00
6529	NASDAQ	MIND	Wed, Dec 9, 2020	24.30	26.00	24.30	25.30
6528	NASDAQ	MIND	Tue, Dec 8, 2020	25.00	25.90	24.50	24.70
6527	NASDAQ	MIND	Mon, Dec 7, 2020	25.40	26.70	24.80	25.00
6526	NASDAQ	MIND	Fri, Dec 4, 2020	25.40	27.00	24.70	25.40
6525	NASDAQ	MIND	Thu, Dec 3, 2020	22.20	24.70	22.20	24.50
6524	NASDAQ	MIND	Wed, Dec 2, 2020	23.70	24.28	21.90	23.56
6523	NASDAQ	MIND	Tue, Dec 1, 2020	24.50	24.76	23.30	23.60
6522	NASDAQ	MIND	Mon, Nov 30, 2020	22.20	23.00	21.20	22.40
6521	NASDAQ	MIND	Fri, Nov 27, 2020	21.80	22.00	20.92	21.20
6520	NASDAQ	MIND	Wed, Nov 25, 2020	21.30	21.80	21.00	21.60
6519	NASDAQ	MIND	Tue, Nov 24, 2020	20.30	21.70	20.30	21.20
6518	NASDAQ	MIND	Mon, Nov 23, 2020	20.80	20.95	19.60	20.30
6517	NASDAQ	MIND	Fri, Nov 20, 2020	21.10	21.24	19.90	20.60
6516	NASDAQ	MIND	Thu, Nov 19, 2020	21.20	21.40	20.85	20.90
6515	NASDAQ	MIND	Wed, Nov 18, 2020	21.00	21.40	20.80	21.20
6514	NASDAQ	MIND	Tue, Nov 17, 2020	21.10	21.30	20.50	21.10
6513	NASDAQ	MIND	Mon, Nov 16, 2020	22.00	22.10	21.20	21.40
6512	NASDAQ	MIND	Fri, Nov 13, 2020	20.45	21.60	20.45	21.60
6511	NASDAQ	MIND	Thu, Nov 12, 2020	20.50	21.30	20.50	20.70
6510	NASDAQ	MIND	Wed, Nov 11, 2020	20.50	21.30	20.50	20.80
6509	NASDAQ	MIND	Tue, Nov 10, 2020	20.80	21.18	20.50	20.50
6508	NASDAQ	MIND	Mon, Nov 9, 2020	20.60	22.60	20.50	20.80
6507	NASDAQ	MIND	Fri, Nov 6, 2020	20.20	20.50	19.10	20.30
6506	NASDAQ	MIND	Thu, Nov 5, 2020	20.80	20.97	20.20	20.40
6505	NASDAQ	MIND	Wed, Nov 4, 2020	21.00	21.60	20.80	21.00
6504	NASDAQ	MIND	Tue, Nov 3, 2020	20.70	21.30	20.10	20.90
6503	NASDAQ	MIND	Mon, Nov 2, 2020	20.66	21.40	20.30	20.50
6502	NASDAQ	MIND	Fri, Oct 30, 2020	21.00	21.30	20.50	20.50
6501	NASDAQ	MIND	Thu, Oct 29, 2020	21.70	21.70	21.00	21.00
6500	NASDAQ	MIND	Wed, Oct 28, 2020	22.50	22.67	20.90	21.00
6499	NASDAQ	MIND	Tue, Oct 27, 2020	22.30	23.00	22.30	22.70
6498	NASDAQ	MIND	Mon, Oct 26, 2020	23.10	23.10	22.20	22.40
6497	NASDAQ	MIND	Fri, Oct 23, 2020	23.10	23.50	22.00	23.10
6496	NASDAQ	MIND	Thu, Oct 22, 2020	22.20	23.40	21.50	22.80
6495	NASDAQ	MIND	Wed, Oct 21, 2020	22.50	22.60	21.80	21.80
6494	NASDAQ	MIND	Tue, Oct 20, 2020	22.50	22.60	22.10	22.50
6493	NASDAQ	MIND	Mon, Oct 19, 2020	22.60	23.60	22.20	22.60
6492	NASDAQ	MIND	Fri, Oct 16, 2020	23.50	23.50	22.60	22.80
6491	NASDAQ	MIND	Thu, Oct 15, 2020	23.50	24.00	23.23	23.50
6490	NASDAQ	MIND	Wed, Oct 14, 2020	24.90	25.24	23.58	23.75
6489	NASDAQ	MIND	Tue, Oct 13, 2020	24.40	25.10	24.00	24.90
6488	NASDAQ	MIND	Mon, Oct 12, 2020	24.50	24.50	24.00	24.20
6487	NASDAQ	MIND	Fri, Oct 9, 2020	24.50	24.80	24.22	24.30
6486	NASDAQ	MIND	Thu, Oct 8, 2020	23.80	24.30	22.50	24.20
6485	NASDAQ	MIND	Wed, Oct 7, 2020	23.40	24.10	23.15	23.70
6484	NASDAQ	MIND	Tue, Oct 6, 2020	21.90	23.60	21.60	23.50
6483	NASDAQ	MIND	Mon, Oct 5, 2020	21.70	21.90	21.20	21.60
6482	NASDAQ	MIND	Fri, Oct 2, 2020	21.10	22.00	21.10	21.70
6481	NASDAQ	MIND	Thu, Oct 1, 2020	20.90	22.00	20.90	21.70
6480	NASDAQ	MIND	Wed, Sep 30, 2020	21.20	21.60	20.80	20.80
6479	NASDAQ	MIND	Tue, Sep 29, 2020	20.10	21.20	20.10	20.90
6478	NASDAQ	MIND	Mon, Sep 28, 2020	21.00	21.80	20.10	20.40
6477	NASDAQ	MIND	Fri, Sep 25, 2020	21.20	21.50	20.60	20.60
6476	NASDAQ	MIND	Thu, Sep 24, 2020	20.10	21.72	20.10	20.70
6475	NASDAQ	MIND	Wed, Sep 23, 2020	20.70	21.01	20.00	20.40
6474	NASDAQ	MIND	Tue, Sep 22, 2020	21.69	22.00	20.00	20.80
6473	NASDAQ	MIND	Mon, Sep 21, 2020	22.40	22.51	21.46	22.20
6472	NASDAQ	MIND	Fri, Sep 18, 2020	22.60	23.00	22.20	22.80
6471	NASDAQ	MIND	Thu, Sep 17, 2020	22.20	23.00	22.10	22.70
6470	NASDAQ	MIND	Wed, Sep 16, 2020	22.30	23.60	22.10	22.30
6469	NASDAQ	MIND	Tue, Sep 15, 2020	23.30	25.40	22.20	22.20
6468	NASDAQ	MIND	Mon, Sep 14, 2020	24.00	25.49	23.80	23.80
6467	NASDAQ	MIND	Fri, Sep 11, 2020	23.70	23.70	22.91	23.30
6466	NASDAQ	MIND	Thu, Sep 10, 2020	22.50	24.40	22.50	23.80
6465	NASDAQ	MIND	Wed, Sep 9, 2020	23.60	23.70	22.50	22.50
6464	NASDAQ	MIND	Tue, Sep 8, 2020	24.00	24.90	23.00	23.30
6463	NASDAQ	MIND	Fri, Sep 4, 2020	23.50	24.20	22.50	24.10
6462	NASDAQ	MIND	Thu, Sep 3, 2020	25.60	25.70	22.70	22.80
6461	NASDAQ	MIND	Wed, Sep 2, 2020	25.90	26.50	25.15	25.80
6460	NASDAQ	MIND	Tue, Sep 1, 2020	25.50	26.00	25.10	25.80
6459	NASDAQ	MIND	Mon, Aug 31, 2020	23.90	25.50	23.60	25.00
6458	NASDAQ	MIND	Fri, Aug 28, 2020	22.20	24.10	22.20	23.50
6457	NASDAQ	MIND	Thu, Aug 27, 2020	23.80	23.80	22.50	22.50
6456	NASDAQ	MIND	Wed, Aug 26, 2020	23.70	24.20	23.39	23.80
6455	NASDAQ	MIND	Tue, Aug 25, 2020	23.70	24.20	23.00	23.40
6454	NASDAQ	MIND	Mon, Aug 24, 2020	22.69	24.20	22.50	23.80
6453	NASDAQ	MIND	Fri, Aug 21, 2020	22.50	23.10	22.10	22.80
6452	NASDAQ	MIND	Thu, Aug 20, 2020	22.14	22.80	22.14	22.50
6451	NASDAQ	MIND	Wed, Aug 19, 2020	22.50	22.80	22.20	22.50
6450	NASDAQ	MIND	Tue, Aug 18, 2020	22.60	23.40	22.00	22.50
6449	NASDAQ	MIND	Mon, Aug 17, 2020	23.60	24.30	22.44	22.60
6448	NASDAQ	MIND	Fri, Aug 14, 2020	22.20	23.20	22.10	23.10
6447	NASDAQ	MIND	Thu, Aug 13, 2020	22.00	24.40	22.00	22.30
6446	NASDAQ	MIND	Wed, Aug 12, 2020	24.40	24.40	21.80	21.90
6445	NASDAQ	MIND	Tue, Aug 11, 2020	26.05	26.80	24.40	24.40
6444	NASDAQ	MIND	Mon, Aug 10, 2020	25.30	26.26	24.80	25.60
6443	NASDAQ	MIND	Fri, Aug 7, 2020	25.80	25.90	23.00	25.40
6442	NASDAQ	MIND	Thu, Aug 6, 2020	24.50	27.80	24.10	26.10
6441	NASDAQ	MIND	Wed, Aug 5, 2020	23.00	24.90	23.00	24.20
6440	NASDAQ	MIND	Tue, Aug 4, 2020	23.40	23.90	22.90	22.90
6439	NASDAQ	MIND	Mon, Aug 3, 2020	23.40	24.00	22.80	24.00
6438	NASDAQ	MIND	Fri, Jul 31, 2020	23.90	24.57	22.50	22.80
6437	NASDAQ	MIND	Thu, Jul 30, 2020	23.70	24.40	23.00	23.70
6436	NASDAQ	MIND	Wed, Jul 29, 2020	23.70	24.20	23.20	23.70
6435	NASDAQ	MIND	Tue, Jul 28, 2020	24.90	24.90	23.11	23.60
6434	NASDAQ	MIND	Mon, Jul 27, 2020	25.80	26.40	24.00	24.00
6433	NASDAQ	MIND	Fri, Jul 24, 2020	22.30	27.30	22.20	25.80
6432	NASDAQ	MIND	Thu, Jul 23, 2020	23.95	24.21	21.60	22.20
6431	NASDAQ	MIND	Wed, Jul 22, 2020	23.60	24.50	23.40	23.60
6430	NASDAQ	MIND	Tue, Jul 21, 2020	23.10	24.50	23.10	23.70
6429	NASDAQ	MIND	Mon, Jul 20, 2020	25.50	25.50	22.20	22.80
6428	NASDAQ	MIND	Fri, Jul 17, 2020	25.50	27.40	25.50	25.80
6427	NASDAQ	MIND	Thu, Jul 16, 2020	24.60	26.13	22.10	25.50
6426	NASDAQ	MIND	Wed, Jul 15, 2020	22.20	27.60	22.20	27.40
6425	NASDAQ	MIND	Tue, Jul 14, 2020	19.50	22.65	19.00	22.30
6424	NASDAQ	MIND	Mon, Jul 13, 2020	18.30	21.90	17.50	19.50
6423	NASDAQ	MIND	Fri, Jul 10, 2020	15.90	16.40	15.80	15.80
6422	NASDAQ	MIND	Thu, Jul 9, 2020	16.40	16.70	15.70	16.00
6421	NASDAQ	MIND	Wed, Jul 8, 2020	16.30	17.10	16.10	16.50
6420	NASDAQ	MIND	Tue, Jul 7, 2020	16.40	16.70	16.00	16.10
6419	NASDAQ	MIND	Mon, Jul 6, 2020	15.70	16.80	15.70	16.40
6418	NASDAQ	MIND	Thu, Jul 2, 2020	15.90	17.12	15.40	15.50
6417	NASDAQ	MIND	Wed, Jul 1, 2020	16.00	17.50	15.60	15.70
6416	NASDAQ	MIND	Tue, Jun 30, 2020	16.40	17.57	16.00	16.00
6415	NASDAQ	MIND	Mon, Jun 29, 2020	16.00	17.97	16.00	16.50
6414	NASDAQ	MIND	Fri, Jun 26, 2020	16.30	17.30	16.00	16.00
6413	NASDAQ	MIND	Thu, Jun 25, 2020	18.10	18.50	16.50	16.90
6412	NASDAQ	MIND	Wed, Jun 24, 2020	20.50	20.50	18.50	18.50
6411	NASDAQ	MIND	Tue, Jun 23, 2020	20.80	21.20	20.30	20.60
6410	NASDAQ	MIND	Mon, Jun 22, 2020	20.00	22.14	19.40	20.60
6409	NASDAQ	MIND	Fri, Jun 19, 2020	20.00	21.20	18.70	19.40
6408	NASDAQ	MIND	Thu, Jun 18, 2020	21.00	21.60	19.10	19.60
6407	NASDAQ	MIND	Wed, Jun 17, 2020	23.20	24.00	21.00	21.20
6406	NASDAQ	MIND	Tue, Jun 16, 2020	24.80	26.00	22.80	22.90
6405	NASDAQ	MIND	Mon, Jun 15, 2020	20.50	26.18	20.00	22.10
6404	NASDAQ	MIND	Fri, Jun 12, 2020	18.80	21.00	18.80	19.80
6403	NASDAQ	MIND	Thu, Jun 11, 2020	16.60	18.80	16.60	18.30
6402	NASDAQ	MIND	Wed, Jun 10, 2020	21.10	21.10	16.40	19.10
6401	NASDAQ	MIND	Tue, Jun 9, 2020	21.70	21.70	20.10	20.80
6400	NASDAQ	MIND	Mon, Jun 8, 2020	19.40	22.50	19.40	20.90
6399	NASDAQ	MIND	Fri, Jun 5, 2020	17.00	19.80	17.00	18.80
6398	NASDAQ	MIND	Thu, Jun 4, 2020	17.60	17.60	16.20	16.80
6397	NASDAQ	MIND	Wed, Jun 3, 2020	16.80	18.00	16.50	17.50
6396	NASDAQ	MIND	Tue, Jun 2, 2020	15.30	16.90	15.00	16.80
6395	NASDAQ	MIND	Mon, Jun 1, 2020	15.00	15.99	14.70	15.40
6394	NASDAQ	MIND	Fri, May 29, 2020	15.10	15.60	14.50	15.40
6393	NASDAQ	MIND	Thu, May 28, 2020	16.50	17.50	15.10	15.70
6392	NASDAQ	MIND	Wed, May 27, 2020	16.80	18.50	15.50	17.00
6391	NASDAQ	MIND	Tue, May 26, 2020	13.50	18.90	13.00	18.50
6390	NASDAQ	MIND	Fri, May 22, 2020	8.90	12.50	8.38	11.50
6389	NASDAQ	MIND	Thu, May 21, 2020	8.10	9.00	7.60	8.71
6388	NASDAQ	MIND	Wed, May 20, 2020	7.80	8.40	7.40	7.90
6387	NASDAQ	MIND	Tue, May 19, 2020	7.73	7.93	7.40	7.40
6386	NASDAQ	MIND	Mon, May 18, 2020	7.98	8.54	7.21	7.73
6385	NASDAQ	MIND	Fri, May 15, 2020	7.50	8.90	7.50	7.56
6384	NASDAQ	MIND	Thu, May 14, 2020	7.63	7.81	7.50	7.80
6383	NASDAQ	MIND	Wed, May 13, 2020	8.60	8.60	7.50	8.00
6382	NASDAQ	MIND	Tue, May 12, 2020	8.80	9.20	8.60	8.60
6381	NASDAQ	MIND	Mon, May 11, 2020	9.25	9.30	8.50	8.80
6380	NASDAQ	MIND	Fri, May 8, 2020	9.77	9.80	7.91	9.30
6379	NASDAQ	MIND	Thu, May 7, 2020	8.90	10.00	8.90	9.65
6378	NASDAQ	MIND	Wed, May 6, 2020	9.70	9.90	9.50	9.50
6377	NASDAQ	MIND	Tue, May 5, 2020	10.00	10.10	9.32	9.80
6376	NASDAQ	MIND	Mon, May 4, 2020	9.20	9.90	9.20	9.80
6375	NASDAQ	MIND	Fri, May 1, 2020	9.90	9.90	9.20	9.25
6374	NASDAQ	MIND	Thu, Apr 30, 2020	9.90	10.20	9.03	9.65
6373	NASDAQ	MIND	Wed, Apr 29, 2020	9.60	9.80	8.50	8.60
6372	NASDAQ	MIND	Tue, Apr 28, 2020	9.90	9.90	9.50	9.60
6371	NASDAQ	MIND	Mon, Apr 27, 2020	10.00	10.00	9.50	9.50
6370	NASDAQ	MIND	Fri, Apr 24, 2020	9.90	10.00	9.50	9.70
6369	NASDAQ	MIND	Thu, Apr 23, 2020	10.00	10.05	9.07	9.40
6368	NASDAQ	MIND	Wed, Apr 22, 2020	9.95	10.80	9.70	10.00
6367	NASDAQ	MIND	Tue, Apr 21, 2020	10.20	10.27	9.40	9.50
6366	NASDAQ	MIND	Mon, Apr 20, 2020	10.30	10.80	9.50	9.90
6365	NASDAQ	MIND	Fri, Apr 17, 2020	9.55	9.95	9.34	9.65
6364	NASDAQ	MIND	Thu, Apr 16, 2020	10.00	11.50	9.10	9.56
6363	NASDAQ	MIND	Wed, Apr 15, 2020	12.00	12.04	10.04	10.10
6362	NASDAQ	MIND	Tue, Apr 14, 2020	10.70	10.70	7.62	9.08
6361	NASDAQ	MIND	Mon, Apr 13, 2020	8.93	10.30	8.50	9.00
6360	NASDAQ	MIND	Thu, Apr 9, 2020	8.30	11.00	8.30	8.50
6359	NASDAQ	MIND	Wed, Apr 8, 2020	7.70	8.56	7.50	8.27
6358	NASDAQ	MIND	Tue, Apr 7, 2020	8.53	8.93	7.00	7.30
6357	NASDAQ	MIND	Mon, Apr 6, 2020	9.40	10.76	8.00	8.05
6356	NASDAQ	MIND	Fri, Apr 3, 2020	8.90	9.36	8.50	8.50
6355	NASDAQ	MIND	Thu, Apr 2, 2020	9.85	10.50	8.90	9.40
6354	NASDAQ	MIND	Wed, Apr 1, 2020	12.50	12.50	9.82	9.82
6353	NASDAQ	MIND	Tue, Mar 31, 2020	12.70	14.00	12.40	12.50
6352	NASDAQ	MIND	Mon, Mar 30, 2020	11.94	13.10	11.50	12.70
6351	NASDAQ	MIND	Fri, Mar 27, 2020	11.60	11.60	10.80	10.80
6350	NASDAQ	MIND	Thu, Mar 26, 2020	10.30	11.30	10.30	10.90
6349	NASDAQ	MIND	Wed, Mar 25, 2020	9.50	11.35	9.30	11.30
6348	NASDAQ	MIND	Tue, Mar 24, 2020	10.78	10.78	9.14	9.14
6347	NASDAQ	MIND	Mon, Mar 23, 2020	12.00	12.60	7.20	9.31
6346	NASDAQ	MIND	Fri, Mar 20, 2020	12.00	12.00	10.50	10.80
6345	NASDAQ	MIND	Thu, Mar 19, 2020	10.60	11.00	10.00	10.10
6344	NASDAQ	MIND	Wed, Mar 18, 2020	10.40	11.14	10.10	11.10
6343	NASDAQ	MIND	Tue, Mar 17, 2020	13.10	13.10	11.10	11.10
6342	NASDAQ	MIND	Mon, Mar 16, 2020	15.72	15.72	12.30	12.30
6341	NASDAQ	MIND	Fri, Mar 13, 2020	18.00	18.51	15.80	15.90
6340	NASDAQ	MIND	Thu, Mar 12, 2020	15.39	17.38	15.39	16.78
6339	NASDAQ	MIND	Wed, Mar 11, 2020	16.51	16.51	16.50	16.50
6338	NASDAQ	MIND	Tue, Mar 10, 2020	16.45	17.68	16.45	17.68
6337	NASDAQ	MIND	Mon, Mar 9, 2020	20.40	20.42	15.00	17.50
6336	NASDAQ	MIND	Fri, Mar 6, 2020	23.00	23.60	21.20	21.70
6335	NASDAQ	MIND	Thu, Mar 5, 2020	23.50	23.76	23.00	23.00
6334	NASDAQ	MIND	Wed, Mar 4, 2020	24.00	25.80	23.60	23.80
6333	NASDAQ	MIND	Tue, Mar 3, 2020	25.30	26.05	23.99	24.00
6332	NASDAQ	MIND	Mon, Mar 2, 2020	26.99	26.99	24.80	24.80
6331	NASDAQ	MIND	Fri, Feb 28, 2020	26.80	28.13	26.00	26.50
6330	NASDAQ	MIND	Thu, Feb 27, 2020	26.70	26.70	25.10	26.70
6329	NASDAQ	MIND	Wed, Feb 26, 2020	26.60	27.40	25.10	27.40
6328	NASDAQ	MIND	Tue, Feb 25, 2020	27.20	27.20	25.00	26.90
6327	NASDAQ	MIND	Mon, Feb 24, 2020	26.70	26.90	26.50	26.60
6326	NASDAQ	MIND	Fri, Feb 21, 2020	27.40	27.50	26.00	27.40
6325	NASDAQ	MIND	Thu, Feb 20, 2020	26.15	26.45	26.09	26.45
6324	NASDAQ	MIND	Wed, Feb 19, 2020	26.10	26.30	26.00	26.00
6323	NASDAQ	MIND	Tue, Feb 18, 2020	27.30	27.30	26.00	26.10
6322	NASDAQ	MIND	Fri, Feb 14, 2020	28.50	28.50	27.00	28.20
6321	NASDAQ	MIND	Thu, Feb 13, 2020	27.02	29.30	27.02	29.30
6320	NASDAQ	MIND	Wed, Feb 12, 2020	28.20	28.90	26.60	28.90
6319	NASDAQ	MIND	Tue, Feb 11, 2020	27.50	29.50	27.50	29.50
6318	NASDAQ	MIND	Mon, Feb 10, 2020	27.00	27.90	26.40	27.90
6317	NASDAQ	MIND	Fri, Feb 7, 2020	27.50	28.00	27.05	28.00
6316	NASDAQ	MIND	Thu, Feb 6, 2020	27.70	27.95	27.65	27.95
6315	NASDAQ	MIND	Wed, Feb 5, 2020	27.30	28.35	27.20	28.00
6314	NASDAQ	MIND	Tue, Feb 4, 2020	27.62	28.50	26.40	27.00
6313	NASDAQ	MIND	Mon, Feb 3, 2020	28.90	29.50	28.40	28.40
6312	NASDAQ	MIND	Fri, Jan 31, 2020	29.30	29.30	27.50	28.40
6311	NASDAQ	MIND	Thu, Jan 30, 2020	30.00	30.00	29.40	29.50
6310	NASDAQ	MIND	Wed, Jan 29, 2020	30.70	31.10	29.50	30.50
6309	NASDAQ	MIND	Tue, Jan 28, 2020	30.99	31.00	29.50	30.70
6308	NASDAQ	MIND	Mon, Jan 27, 2020	32.10	32.24	31.00	31.20
6307	NASDAQ	MIND	Fri, Jan 24, 2020	30.15	32.30	30.15	32.30
6306	NASDAQ	MIND	Thu, Jan 23, 2020	32.40	32.50	30.00	32.00
6305	NASDAQ	MIND	Wed, Jan 22, 2020	32.10	33.20	30.00	33.20
6304	NASDAQ	MIND	Tue, Jan 21, 2020	33.00	33.10	30.19	31.60
6303	NASDAQ	MIND	Fri, Jan 17, 2020	30.00	32.90	30.00	32.50
6302	NASDAQ	MIND	Thu, Jan 16, 2020	30.00	30.55	29.60	30.00
6301	NASDAQ	MIND	Wed, Jan 15, 2020	30.50	30.50	29.10	30.00
6300	NASDAQ	MIND	Tue, Jan 14, 2020	30.70	30.80	29.20	30.70
6299	NASDAQ	MIND	Mon, Jan 13, 2020	30.00	31.10	28.80	30.60
6298	NASDAQ	MIND	Fri, Jan 10, 2020	31.11	31.11	29.80	30.00
6297	NASDAQ	MIND	Thu, Jan 9, 2020	29.90	33.33	29.80	31.00
6296	NASDAQ	MIND	Wed, Jan 8, 2020	28.90	30.90	28.80	29.80
6295	NASDAQ	MIND	Tue, Jan 7, 2020	28.80	29.02	28.80	28.90
6294	NASDAQ	MIND	Mon, Jan 6, 2020	28.96	28.96	28.60	28.90
6293	NASDAQ	MIND	Fri, Jan 3, 2020	28.90	29.60	28.60	28.80
6292	NASDAQ	MIND	Thu, Jan 2, 2020	28.83	29.20	28.70	28.70
6291	NASDAQ	MIND	Tue, Dec 31, 2019	27.80	28.90	27.44	28.70
6290	NASDAQ	MIND	Mon, Dec 30, 2019	27.60	28.60	27.10	28.30
6289	NASDAQ	MIND	Fri, Dec 27, 2019	26.50	28.50	26.35	27.50
6288	NASDAQ	MIND	Thu, Dec 26, 2019	27.46	27.70	26.00	26.70
6287	NASDAQ	MIND	Tue, Dec 24, 2019	27.30	27.70	27.30	27.70
6286	NASDAQ	MIND	Mon, Dec 23, 2019	26.51	27.80	26.50	27.70
6285	NASDAQ	MIND	Fri, Dec 20, 2019	26.40	27.70	25.10	27.70
6284	NASDAQ	MIND	Thu, Dec 19, 2019	26.50	27.70	25.20	26.30
6283	NASDAQ	MIND	Wed, Dec 18, 2019	26.30	26.30	26.00	26.30
6282	NASDAQ	MIND	Tue, Dec 17, 2019	25.70	26.30	25.61	26.30
6281	NASDAQ	MIND	Mon, Dec 16, 2019	26.40	27.00	25.00	26.00
6280	NASDAQ	MIND	Fri, Dec 13, 2019	27.50	27.50	25.90	26.35
6279	NASDAQ	MIND	Thu, Dec 12, 2019	26.60	27.50	26.10	27.50
6278	NASDAQ	MIND	Wed, Dec 11, 2019	25.90	26.86	25.90	26.10
6277	NASDAQ	MIND	Tue, Dec 10, 2019	25.90	27.40	25.90	26.30
6276	NASDAQ	MIND	Mon, Dec 9, 2019	23.60	26.70	23.60	26.00
6275	NASDAQ	MIND	Fri, Dec 6, 2019	23.60	24.86	23.60	23.70
6274	NASDAQ	MIND	Thu, Dec 5, 2019	21.50	24.00	21.30	23.60
6273	NASDAQ	MIND	Wed, Dec 4, 2019	21.90	22.70	21.00	21.00
6272	NASDAQ	MIND	Tue, Dec 3, 2019	20.80	21.80	20.80	21.70
6271	NASDAQ	MIND	Mon, Dec 2, 2019	21.40	21.90	21.00	21.20
6270	NASDAQ	MIND	Fri, Nov 29, 2019	21.50	21.70	21.50	21.70
6269	NASDAQ	MIND	Wed, Nov 27, 2019	21.00	22.00	20.40	21.90
6268	NASDAQ	MIND	Tue, Nov 26, 2019	21.70	22.10	21.50	21.70
6267	NASDAQ	MIND	Mon, Nov 25, 2019	22.50	22.50	21.00	21.30
6266	NASDAQ	MIND	Fri, Nov 22, 2019	22.50	22.80	22.00	22.00
6265	NASDAQ	MIND	Thu, Nov 21, 2019	22.70	22.70	22.00	22.40
6264	NASDAQ	MIND	Wed, Nov 20, 2019	22.80	23.20	22.00	22.00
6263	NASDAQ	MIND	Tue, Nov 19, 2019	21.46	22.80	21.46	22.80
6262	NASDAQ	MIND	Mon, Nov 18, 2019	22.90	22.90	22.20	22.30
6261	NASDAQ	MIND	Fri, Nov 15, 2019	23.30	23.50	22.35	22.80
6260	NASDAQ	MIND	Thu, Nov 14, 2019	23.90	24.15	23.00	23.60
6259	NASDAQ	MIND	Wed, Nov 13, 2019	23.65	24.20	23.09	24.20
6258	NASDAQ	MIND	Tue, Nov 12, 2019	23.80	23.90	23.00	23.50
6257	NASDAQ	MIND	Mon, Nov 11, 2019	23.70	24.50	23.70	23.70
6256	NASDAQ	MIND	Fri, Nov 8, 2019	24.30	24.40	24.00	24.10
6255	NASDAQ	MIND	Thu, Nov 7, 2019	23.54	23.68	23.10	23.40
6254	NASDAQ	MIND	Wed, Nov 6, 2019	23.90	24.50	23.50	24.00
6253	NASDAQ	MIND	Tue, Nov 5, 2019	23.60	24.60	23.00	23.50
6252	NASDAQ	MIND	Mon, Nov 4, 2019	23.20	23.90	23.20	23.20
6251	NASDAQ	MIND	Fri, Nov 1, 2019	23.20	25.50	22.40	23.20
6250	NASDAQ	MIND	Thu, Oct 31, 2019	22.10	23.00	21.90	23.00
6249	NASDAQ	MIND	Wed, Oct 30, 2019	21.50	22.00	21.50	21.70
6248	NASDAQ	MIND	Tue, Oct 29, 2019	21.60	22.35	21.40	21.50
6247	NASDAQ	MIND	Mon, Oct 28, 2019	22.10	23.10	21.60	21.60
6246	NASDAQ	MIND	Fri, Oct 25, 2019	22.65	22.65	21.40	22.20
6245	NASDAQ	MIND	Thu, Oct 24, 2019	24.10	24.10	22.00	22.00
6244	NASDAQ	MIND	Wed, Oct 23, 2019	24.81	24.81	21.10	23.00
6243	NASDAQ	MIND	Tue, Oct 22, 2019	24.20	24.70	23.40	23.90
6242	NASDAQ	MIND	Mon, Oct 21, 2019	25.10	26.57	24.20	25.00
6241	NASDAQ	MIND	Fri, Oct 18, 2019	25.20	26.70	24.60	24.70
6240	NASDAQ	MIND	Thu, Oct 17, 2019	27.20	27.40	25.30	25.30
6239	NASDAQ	MIND	Wed, Oct 16, 2019	27.80	27.80	26.30	26.80
6238	NASDAQ	MIND	Tue, Oct 15, 2019	28.50	28.50	27.00	27.10
6237	NASDAQ	MIND	Mon, Oct 14, 2019	27.90	28.70	26.40	28.50
6236	NASDAQ	MIND	Fri, Oct 11, 2019	26.90	28.70	25.70	28.70
6235	NASDAQ	MIND	Thu, Oct 10, 2019	29.17	29.17	26.70	26.80
6234	NASDAQ	MIND	Wed, Oct 9, 2019	29.00	29.30	26.60	28.10
6233	NASDAQ	MIND	Tue, Oct 8, 2019	27.60	29.50	26.60	29.50
6232	NASDAQ	MIND	Mon, Oct 7, 2019	28.00	28.00	26.80	27.50
6231	NASDAQ	MIND	Fri, Oct 4, 2019	30.20	30.60	26.30	28.00
6230	NASDAQ	MIND	Thu, Oct 3, 2019	28.00	30.30	28.00	30.00
6229	NASDAQ	MIND	Wed, Oct 2, 2019	31.20	31.20	29.20	30.00
6228	NASDAQ	MIND	Tue, Oct 1, 2019	30.80	32.90	30.80	31.30
6227	NASDAQ	MIND	Mon, Sep 30, 2019	32.80	32.90	31.70	32.50
6226	NASDAQ	MIND	Fri, Sep 27, 2019	32.40	32.40	31.90	32.40
6225	NASDAQ	MIND	Thu, Sep 26, 2019	33.00	33.00	31.70	32.10
6224	NASDAQ	MIND	Wed, Sep 25, 2019	32.70	33.00	32.50	32.50
6223	NASDAQ	MIND	Tue, Sep 24, 2019	33.00	33.00	31.70	32.70
6222	NASDAQ	MIND	Mon, Sep 23, 2019	34.40	34.40	32.90	33.50
6221	NASDAQ	MIND	Fri, Sep 20, 2019	33.50	34.70	32.72	34.70
6220	NASDAQ	MIND	Thu, Sep 19, 2019	32.00	35.00	32.00	33.50
6219	NASDAQ	MIND	Wed, Sep 18, 2019	33.10	34.20	32.00	32.10
6218	NASDAQ	MIND	Tue, Sep 17, 2019	32.50	34.80	32.50	33.50
6217	NASDAQ	MIND	Mon, Sep 16, 2019	34.50	35.50	34.50	34.90
6216	NASDAQ	MIND	Fri, Sep 13, 2019	33.50	34.50	32.20	34.50
6215	NASDAQ	MIND	Thu, Sep 12, 2019	33.40	34.00	33.00	33.00
6214	NASDAQ	MIND	Wed, Sep 11, 2019	32.60	34.50	31.70	33.90
6213	NASDAQ	MIND	Tue, Sep 10, 2019	32.50	34.50	32.50	34.50
6212	NASDAQ	MIND	Mon, Sep 9, 2019	33.00	35.29	31.90	34.00
6211	NASDAQ	MIND	Fri, Sep 6, 2019	35.20	36.60	32.60	34.50
6210	NASDAQ	MIND	Thu, Sep 5, 2019	39.60	39.60	30.65	35.60
6209	NASDAQ	MIND	Wed, Sep 4, 2019	31.90	34.50	31.00	33.00
6208	NASDAQ	MIND	Tue, Sep 3, 2019	35.30	35.90	31.50	31.70
6207	NASDAQ	MIND	Fri, Aug 30, 2019	37.20	38.90	34.20	35.40
6206	NASDAQ	MIND	Thu, Aug 29, 2019	36.00	36.50	35.60	35.70
6205	NASDAQ	MIND	Wed, Aug 28, 2019	34.60	37.60	34.30	36.50
6204	NASDAQ	MIND	Tue, Aug 27, 2019	34.60	37.50	34.10	36.00
6203	NASDAQ	MIND	Mon, Aug 26, 2019	37.00	37.00	35.00	36.00
6202	NASDAQ	MIND	Fri, Aug 23, 2019	38.70	39.70	36.60	37.80
6201	NASDAQ	MIND	Thu, Aug 22, 2019	39.50	39.50	37.00	39.50
6200	NASDAQ	MIND	Wed, Aug 21, 2019	38.80	39.80	36.00	39.50
6199	NASDAQ	MIND	Tue, Aug 20, 2019	39.00	39.00	35.10	39.00
6198	NASDAQ	MIND	Mon, Aug 19, 2019	33.50	39.60	33.50	39.50
6197	NASDAQ	MIND	Fri, Aug 16, 2019	35.70	35.70	33.40	35.70
6196	NASDAQ	MIND	Thu, Aug 15, 2019	36.50	36.90	31.10	35.30
6195	NASDAQ	MIND	Wed, Aug 14, 2019	36.00	38.00	35.50	36.50
6194	NASDAQ	MIND	Tue, Aug 13, 2019	38.90	40.00	36.80	38.00
6193	NASDAQ	MIND	Mon, Aug 12, 2019	38.50	40.00	36.80	40.00
6192	NASDAQ	MIND	Fri, Aug 9, 2019	37.63	40.10	37.63	39.70
6191	NASDAQ	MIND	Thu, Aug 8, 2019	39.80	40.50	38.40	38.60
6190	NASDAQ	MIND	Wed, Aug 7, 2019	39.70	40.50	38.80	40.10
6189	NASDAQ	MIND	Tue, Aug 6, 2019	39.50	41.00	39.00	40.50
6188	NASDAQ	MIND	Mon, Aug 5, 2019	40.10	41.78	39.80	39.80
6187	NASDAQ	MIND	Fri, Aug 2, 2019	42.00	42.35	39.21	40.90
6186	NASDAQ	MIND	Thu, Aug 1, 2019	41.10	44.20	40.60	40.90
6185	NASDAQ	MIND	Wed, Jul 31, 2019	41.90	43.55	39.60	41.60
6184	NASDAQ	MIND	Tue, Jul 30, 2019	42.00	42.00	38.70	40.00
6183	NASDAQ	MIND	Mon, Jul 29, 2019	41.00	41.90	39.60	39.80
6182	NASDAQ	MIND	Fri, Jul 26, 2019	40.50	42.00	40.00	41.60
6181	NASDAQ	MIND	Thu, Jul 25, 2019	41.80	41.90	41.65	41.90
6180	NASDAQ	MIND	Wed, Jul 24, 2019	41.90	41.90	41.90	41.90
6179	NASDAQ	MIND	Tue, Jul 23, 2019	41.90	42.00	41.70	41.90
6178	NASDAQ	MIND	Mon, Jul 22, 2019	41.90	42.00	41.30	42.00
6177	NASDAQ	MIND	Fri, Jul 19, 2019	42.50	42.50	40.54	42.00
6176	NASDAQ	MIND	Thu, Jul 18, 2019	43.50	43.90	40.99	42.50
6175	NASDAQ	MIND	Wed, Jul 17, 2019	39.40	43.90	39.40	43.90
6174	NASDAQ	MIND	Tue, Jul 16, 2019	39.50	39.50	39.00	39.50
6173	NASDAQ	MIND	Mon, Jul 15, 2019	39.20	39.50	39.20	39.40
6172	NASDAQ	MIND	Fri, Jul 12, 2019	37.30	38.90	37.00	38.70
6171	NASDAQ	MIND	Thu, Jul 11, 2019	37.50	38.00	37.00	37.30
6170	NASDAQ	MIND	Wed, Jul 10, 2019	37.23	38.50	37.00	38.00
6169	NASDAQ	MIND	Tue, Jul 9, 2019	38.50	39.00	38.00	38.30
6168	NASDAQ	MIND	Mon, Jul 8, 2019	38.99	39.50	38.99	39.50
6167	NASDAQ	MIND	Fri, Jul 5, 2019	39.10	39.50	37.10	39.50
6166	NASDAQ	MIND	Wed, Jul 3, 2019	38.63	39.50	38.63	39.50
6165	NASDAQ	MIND	Tue, Jul 2, 2019	39.00	39.00	39.00	39.00
6164	NASDAQ	MIND	Mon, Jul 1, 2019	39.40	39.40	39.00	39.00
6163	NASDAQ	MIND	Fri, Jun 28, 2019	39.50	39.50	39.00	39.50
6162	NASDAQ	MIND	Thu, Jun 27, 2019	38.50	39.50	38.30	39.50
6161	NASDAQ	MIND	Wed, Jun 26, 2019	39.00	39.50	39.00	39.50
6160	NASDAQ	MIND	Tue, Jun 25, 2019	39.90	39.90	38.00	38.90
6159	NASDAQ	MIND	Mon, Jun 24, 2019	39.90	39.90	38.30	39.00
6158	NASDAQ	MIND	Fri, Jun 21, 2019	39.00	39.50	37.10	38.00
6157	NASDAQ	MIND	Thu, Jun 20, 2019	39.80	40.00	39.50	40.00
6156	NASDAQ	MIND	Wed, Jun 19, 2019	39.00	39.90	38.70	39.50
6155	NASDAQ	MIND	Tue, Jun 18, 2019	39.10	39.90	38.50	39.40
6154	NASDAQ	MIND	Mon, Jun 17, 2019	39.20	39.90	36.50	39.40
6153	NASDAQ	MIND	Fri, Jun 14, 2019	38.50	39.80	36.00	39.50
6152	NASDAQ	MIND	Thu, Jun 13, 2019	39.00	39.90	39.00	39.10
6151	NASDAQ	MIND	Wed, Jun 12, 2019	39.00	39.00	37.70	39.00
6150	NASDAQ	MIND	Tue, Jun 11, 2019	39.10	39.90	38.50	38.50
6149	NASDAQ	MIND	Mon, Jun 10, 2019	39.90	40.00	38.60	40.00
6148	NASDAQ	MIND	Fri, Jun 7, 2019	39.80	39.90	37.80	39.00
6147	NASDAQ	MIND	Thu, Jun 6, 2019	39.00	40.00	37.80	38.90
6146	NASDAQ	MIND	Wed, Jun 5, 2019	40.00	40.00	38.10	40.00
6145	NASDAQ	MIND	Tue, Jun 4, 2019	38.90	40.00	38.50	39.50
6144	NASDAQ	MIND	Mon, Jun 3, 2019	36.80	39.20	36.00	39.20
6143	NASDAQ	MIND	Fri, May 31, 2019	37.00	37.00	36.10	36.10
6142	NASDAQ	MIND	Thu, May 30, 2019	37.20	37.20	36.80	36.80
6141	NASDAQ	MIND	Wed, May 29, 2019	36.00	37.70	36.00	37.70
6140	NASDAQ	MIND	Tue, May 28, 2019	37.60	37.60	36.50	36.50
6139	NASDAQ	MIND	Fri, May 24, 2019	36.50	37.60	34.30	37.20
6138	NASDAQ	MIND	Thu, May 23, 2019	36.78	37.50	36.60	36.90
6137	NASDAQ	MIND	Wed, May 22, 2019	37.00	37.70	37.00	37.70
6136	NASDAQ	MIND	Tue, May 21, 2019	37.00	38.00	37.00	37.40
6135	NASDAQ	MIND	Mon, May 20, 2019	37.00	37.20	36.90	37.20
6134	NASDAQ	MIND	Fri, May 17, 2019	38.20	39.10	36.99	37.20
6133	NASDAQ	MIND	Thu, May 16, 2019	36.70	39.10	36.70	37.00
6132	NASDAQ	MIND	Wed, May 15, 2019	36.10	37.00	35.20	37.00
6131	NASDAQ	MIND	Tue, May 14, 2019	38.50	38.50	36.30	36.50
6130	NASDAQ	MIND	Mon, May 13, 2019	37.80	39.10	36.37	36.50
6129	NASDAQ	MIND	Fri, May 10, 2019	38.20	38.50	36.40	38.50
6128	NASDAQ	MIND	Thu, May 9, 2019	39.00	39.20	38.40	39.10
6127	NASDAQ	MIND	Wed, May 8, 2019	39.73	39.73	38.65	39.20
6126	NASDAQ	MIND	Tue, May 7, 2019	38.50	39.80	38.50	38.50
6125	NASDAQ	MIND	Mon, May 6, 2019	38.20	39.70	38.20	38.70
6124	NASDAQ	MIND	Fri, May 3, 2019	37.50	38.60	37.00	38.60
6123	NASDAQ	MIND	Thu, May 2, 2019	36.75	37.50	36.30	37.50
6122	NASDAQ	MIND	Wed, May 1, 2019	37.20	37.50	35.14	37.20
6121	NASDAQ	MIND	Tue, Apr 30, 2019	36.40	37.40	36.10	37.30
6120	NASDAQ	MIND	Mon, Apr 29, 2019	37.40	37.50	36.10	36.70
6119	NASDAQ	MIND	Fri, Apr 26, 2019	36.68	37.50	36.20	37.50
6118	NASDAQ	MIND	Thu, Apr 25, 2019	38.10	38.24	36.60	37.20
6117	NASDAQ	MIND	Wed, Apr 24, 2019	37.90	38.30	36.80	38.20
6116	NASDAQ	MIND	Tue, Apr 23, 2019	38.00	38.30	37.81	38.00
6115	NASDAQ	MIND	Mon, Apr 22, 2019	38.30	38.30	37.81	38.20
6114	NASDAQ	MIND	Thu, Apr 18, 2019	38.30	38.30	37.50	38.30
6113	NASDAQ	MIND	Wed, Apr 17, 2019	38.50	38.70	38.20	38.20
6112	NASDAQ	MIND	Tue, Apr 16, 2019	38.60	38.60	38.50	38.50
6111	NASDAQ	MIND	Mon, Apr 15, 2019	38.50	38.70	37.50	38.50
6110	NASDAQ	MIND	Fri, Apr 12, 2019	39.60	39.60	37.90	38.00
6109	NASDAQ	MIND	Thu, Apr 11, 2019	38.90	39.40	38.90	39.40
6108	NASDAQ	MIND	Wed, Apr 10, 2019	38.10	39.50	38.10	39.20
6107	NASDAQ	MIND	Tue, Apr 9, 2019	38.60	39.40	38.60	39.00
6106	NASDAQ	MIND	Mon, Apr 8, 2019	39.34	39.50	38.85	39.20
6105	NASDAQ	MIND	Fri, Apr 5, 2019	39.20	39.50	38.70	39.00
6104	NASDAQ	MIND	Thu, Apr 4, 2019	36.00	39.60	36.00	39.40
6103	NASDAQ	MIND	Wed, Apr 3, 2019	37.80	39.20	36.10	37.90
6102	NASDAQ	MIND	Tue, Apr 2, 2019	39.70	39.70	36.68	37.60
6101	NASDAQ	MIND	Mon, Apr 1, 2019	39.00	39.00	38.30	38.40
6100	NASDAQ	MIND	Fri, Mar 29, 2019	39.50	39.60	39.30	39.30
6099	NASDAQ	MIND	Thu, Mar 28, 2019	39.70	39.90	39.10	39.40
6098	NASDAQ	MIND	Wed, Mar 27, 2019	39.30	40.00	38.90	39.20
6097	NASDAQ	MIND	Tue, Mar 26, 2019	39.90	39.90	39.10	39.90
6096	NASDAQ	MIND	Mon, Mar 25, 2019	40.00	40.00	39.40	40.00
6095	NASDAQ	MIND	Fri, Mar 22, 2019	39.90	39.90	38.80	39.90
6094	NASDAQ	MIND	Thu, Mar 21, 2019	39.40	40.00	39.00	39.40
6093	NASDAQ	MIND	Wed, Mar 20, 2019	38.90	39.50	38.90	39.00
6092	NASDAQ	MIND	Tue, Mar 19, 2019	39.75	41.00	39.08	39.50
6091	NASDAQ	MIND	Mon, Mar 18, 2019	39.80	40.90	39.20	39.20
6090	NASDAQ	MIND	Fri, Mar 15, 2019	40.00	40.00	38.20	39.35
6089	NASDAQ	MIND	Thu, Mar 14, 2019	40.00	40.00	39.00	39.50
6088	NASDAQ	MIND	Wed, Mar 13, 2019	40.00	40.00	38.10	40.00
6087	NASDAQ	MIND	Tue, Mar 12, 2019	39.50	40.70	38.76	40.00
6086	NASDAQ	MIND	Mon, Mar 11, 2019	40.00	40.00	39.87	40.00
6085	NASDAQ	MIND	Fri, Mar 8, 2019	37.50	40.00	37.50	39.70
6084	NASDAQ	MIND	Thu, Mar 7, 2019	37.98	40.30	37.90	39.00
6083	NASDAQ	MIND	Wed, Mar 6, 2019	38.70	39.50	36.20	39.10
6082	NASDAQ	MIND	Tue, Mar 5, 2019	41.00	41.00	38.50	40.30
6081	NASDAQ	MIND	Mon, Mar 4, 2019	40.00	41.00	40.00	41.00
6080	NASDAQ	MIND	Fri, Mar 1, 2019	40.22	40.50	40.22	40.50
6079	NASDAQ	MIND	Thu, Feb 28, 2019	41.00	41.00	40.70	40.80
6078	NASDAQ	MIND	Wed, Feb 27, 2019	40.60	41.00	40.60	40.70
6077	NASDAQ	MIND	Tue, Feb 26, 2019	40.00	41.00	36.10	40.60
6076	NASDAQ	MIND	Mon, Feb 25, 2019	38.21	40.90	37.00	40.10
6075	NASDAQ	MIND	Fri, Feb 22, 2019	34.67	39.80	31.10	39.60
6074	NASDAQ	MIND	Thu, Feb 21, 2019	40.30	40.30	39.60	40.00
6073	NASDAQ	MIND	Wed, Feb 20, 2019	40.00	40.50	39.90	40.20
6072	NASDAQ	MIND	Tue, Feb 19, 2019	40.00	41.00	39.82	40.00
6071	NASDAQ	MIND	Fri, Feb 15, 2019	40.50	40.50	40.30	40.30
6070	NASDAQ	MIND	Thu, Feb 14, 2019	40.50	40.80	40.40	40.40
6069	NASDAQ	MIND	Wed, Feb 13, 2019	40.50	40.80	40.01	40.50
6068	NASDAQ	MIND	Tue, Feb 12, 2019	40.50	41.00	40.50	40.70
6067	NASDAQ	MIND	Mon, Feb 11, 2019	40.00	41.00	39.90	40.70
6066	NASDAQ	MIND	Fri, Feb 8, 2019	39.15	41.00	39.15	40.60
6065	NASDAQ	MIND	Thu, Feb 7, 2019	39.10	40.00	37.90	39.80
6064	NASDAQ	MIND	Wed, Feb 6, 2019	40.20	40.40	38.20	39.80
6063	NASDAQ	MIND	Tue, Feb 5, 2019	40.90	43.59	40.75	41.60
6062	NASDAQ	MIND	Mon, Feb 4, 2019	39.35	40.80	39.35	40.80
6061	NASDAQ	MIND	Fri, Feb 1, 2019	39.40	39.40	39.40	39.40
6060	NASDAQ	MIND	Thu, Jan 31, 2019	38.79	39.80	38.79	39.80
6059	NASDAQ	MIND	Wed, Jan 30, 2019	37.93	39.70	37.93	39.60
6058	NASDAQ	MIND	Tue, Jan 29, 2019	39.40	39.70	39.40	39.60
6057	NASDAQ	MIND	Mon, Jan 28, 2019	38.30	39.65	38.30	39.60
6056	NASDAQ	MIND	Fri, Jan 25, 2019	37.30	39.80	36.60	39.30
6055	NASDAQ	MIND	Thu, Jan 24, 2019	36.70	38.00	36.70	37.70
6054	NASDAQ	MIND	Wed, Jan 23, 2019	36.80	37.30	36.50	36.55
6053	NASDAQ	MIND	Tue, Jan 22, 2019	37.07	38.00	36.90	37.60
6052	NASDAQ	MIND	Fri, Jan 18, 2019	36.68	38.00	36.68	38.00
6051	NASDAQ	MIND	Thu, Jan 17, 2019	37.10	38.00	37.01	37.20
6050	NASDAQ	MIND	Wed, Jan 16, 2019	36.60	38.00	36.60	38.00
6049	NASDAQ	MIND	Tue, Jan 15, 2019	36.00	38.00	36.00	38.00
6048	NASDAQ	MIND	Mon, Jan 14, 2019	37.00	38.77	37.00	38.00
6047	NASDAQ	MIND	Fri, Jan 11, 2019	38.90	39.00	37.30	37.50
6046	NASDAQ	MIND	Thu, Jan 10, 2019	39.00	39.00	37.40	39.00
6045	NASDAQ	MIND	Wed, Jan 9, 2019	39.90	39.90	36.61	39.80
6044	NASDAQ	MIND	Tue, Jan 8, 2019	35.00	39.90	35.00	39.90
6043	NASDAQ	MIND	Mon, Jan 7, 2019	33.20	35.00	33.00	35.00
6042	NASDAQ	MIND	Fri, Jan 4, 2019	31.40	33.60	30.45	33.50
6041	NASDAQ	MIND	Thu, Jan 3, 2019	31.70	32.80	30.50	32.10
6040	NASDAQ	MIND	Wed, Jan 2, 2019	25.70	32.47	25.20	32.00
6039	NASDAQ	MIND	Mon, Dec 31, 2018	25.90	27.00	25.00	25.60
6038	NASDAQ	MIND	Fri, Dec 28, 2018	25.70	28.90	25.10	26.00
6037	NASDAQ	MIND	Thu, Dec 27, 2018	27.20	27.40	26.10	26.20
6036	NASDAQ	MIND	Wed, Dec 26, 2018	27.60	27.80	27.20	27.20
6035	NASDAQ	MIND	Mon, Dec 24, 2018	29.60	29.60	27.40	27.50
6034	NASDAQ	MIND	Fri, Dec 21, 2018	31.60	31.90	28.90	29.50
6033	NASDAQ	MIND	Thu, Dec 20, 2018	32.30	33.00	30.50	31.80
6032	NASDAQ	MIND	Wed, Dec 19, 2018	32.40	33.10	32.40	32.65
6031	NASDAQ	MIND	Tue, Dec 18, 2018	34.00	34.00	30.80	32.55
6030	NASDAQ	MIND	Mon, Dec 17, 2018	34.60	36.60	32.90	33.20
6029	NASDAQ	MIND	Fri, Dec 14, 2018	35.90	36.60	34.60	34.90
6028	NASDAQ	MIND	Thu, Dec 13, 2018	36.00	37.00	35.90	36.00
6027	NASDAQ	MIND	Wed, Dec 12, 2018	35.70	36.80	35.50	36.00
6026	NASDAQ	MIND	Tue, Dec 11, 2018	37.40	37.50	35.30	36.30
6025	NASDAQ	MIND	Mon, Dec 10, 2018	37.00	37.80	36.00	37.50
6024	NASDAQ	MIND	Fri, Dec 7, 2018	37.50	39.61	36.40	37.40
6023	NASDAQ	MIND	Thu, Dec 6, 2018	37.50	38.90	35.00	36.40
6022	NASDAQ	MIND	Tue, Dec 4, 2018	36.50	38.80	34.00	36.90
6021	NASDAQ	MIND	Mon, Dec 3, 2018	35.70	37.40	35.30	36.15
6020	NASDAQ	MIND	Fri, Nov 30, 2018	36.70	39.60	34.60	35.40
6019	NASDAQ	MIND	Thu, Nov 29, 2018	35.00	36.70	33.80	36.40
6018	NASDAQ	MIND	Wed, Nov 28, 2018	34.50	35.80	32.60	35.80
6017	NASDAQ	MIND	Tue, Nov 27, 2018	35.50	35.50	33.50	34.50
6016	NASDAQ	MIND	Mon, Nov 26, 2018	33.63	35.80	33.51	35.80
6015	NASDAQ	MIND	Fri, Nov 23, 2018	35.10	35.10	34.00	34.70
6014	NASDAQ	MIND	Wed, Nov 21, 2018	35.50	36.40	34.50	35.50
6013	NASDAQ	MIND	Tue, Nov 20, 2018	36.10	36.10	35.00	35.50
6012	NASDAQ	MIND	Mon, Nov 19, 2018	36.70	36.70	35.80	36.50
6011	NASDAQ	MIND	Fri, Nov 16, 2018	35.88	36.90	35.88	36.80
6010	NASDAQ	MIND	Thu, Nov 15, 2018	35.28	36.90	35.28	36.70
6009	NASDAQ	MIND	Wed, Nov 14, 2018	39.10	39.10	36.30	37.00
6008	NASDAQ	MIND	Tue, Nov 13, 2018	39.50	40.00	37.70	38.90
6007	NASDAQ	MIND	Mon, Nov 12, 2018	39.80	40.00	37.79	40.00
6006	NASDAQ	MIND	Fri, Nov 9, 2018	37.62	39.90	37.50	39.90
6005	NASDAQ	MIND	Thu, Nov 8, 2018	38.00	39.90	38.00	39.00
6004	NASDAQ	MIND	Wed, Nov 7, 2018	37.60	38.00	37.60	38.00
6003	NASDAQ	MIND	Tue, Nov 6, 2018	37.79	38.90	37.79	38.50
6002	NASDAQ	MIND	Mon, Nov 5, 2018	40.00	40.00	38.75	38.90
6001	NASDAQ	MIND	Fri, Nov 2, 2018	38.29	40.00	38.29	39.00
6000	NASDAQ	MIND	Thu, Nov 1, 2018	40.00	40.00	39.00	40.00
5999	NASDAQ	MIND	Wed, Oct 31, 2018	39.90	40.00	39.00	40.00
5998	NASDAQ	MIND	Tue, Oct 30, 2018	38.59	40.00	37.90	40.00
5997	NASDAQ	MIND	Mon, Oct 29, 2018	38.80	39.90	38.80	39.30
5996	NASDAQ	MIND	Fri, Oct 26, 2018	38.00	43.95	37.70	39.50
5995	NASDAQ	MIND	Thu, Oct 25, 2018	39.50	40.20	38.82	40.20
5994	NASDAQ	MIND	Wed, Oct 24, 2018	38.30	39.90	36.50	39.60
5993	NASDAQ	MIND	Tue, Oct 23, 2018	38.30	38.40	36.80	38.30
5992	NASDAQ	MIND	Mon, Oct 22, 2018	36.49	39.80	35.23	39.30
5991	NASDAQ	MIND	Fri, Oct 19, 2018	38.60	39.36	37.70	39.00
5990	NASDAQ	MIND	Thu, Oct 18, 2018	38.40	39.00	37.61	38.50
5989	NASDAQ	MIND	Wed, Oct 17, 2018	37.90	38.80	36.95	38.40
5988	NASDAQ	MIND	Tue, Oct 16, 2018	36.40	39.30	34.10	37.80
5987	NASDAQ	MIND	Mon, Oct 15, 2018	36.60	39.80	36.00	36.50
5986	NASDAQ	MIND	Fri, Oct 12, 2018	36.10	36.90	35.55	36.80
5985	NASDAQ	MIND	Thu, Oct 11, 2018	37.28	37.40	35.35	36.40
5984	NASDAQ	MIND	Wed, Oct 10, 2018	38.00	38.03	36.50	36.70
5983	NASDAQ	MIND	Tue, Oct 9, 2018	35.90	38.00	35.90	38.00
5982	NASDAQ	MIND	Mon, Oct 8, 2018	38.10	39.79	37.00	38.00
5981	NASDAQ	MIND	Fri, Oct 5, 2018	40.80	41.40	39.60	40.00
5980	NASDAQ	MIND	Thu, Oct 4, 2018	41.40	42.10	40.50	40.50
5979	NASDAQ	MIND	Wed, Oct 3, 2018	41.20	41.50	40.40	41.50
5978	NASDAQ	MIND	Tue, Oct 2, 2018	40.80	41.40	40.00	41.40
5977	NASDAQ	MIND	Mon, Oct 1, 2018	40.50	41.00	40.50	41.00
5976	NASDAQ	MIND	Fri, Sep 28, 2018	41.00	41.50	40.00	41.50
5975	NASDAQ	MIND	Thu, Sep 27, 2018	39.20	41.30	38.20	41.30
5974	NASDAQ	MIND	Wed, Sep 26, 2018	39.19	39.40	39.00	39.20
5973	NASDAQ	MIND	Tue, Sep 25, 2018	39.25	40.00	38.70	39.50
5972	NASDAQ	MIND	Mon, Sep 24, 2018	39.80	40.00	39.50	40.00
5971	NASDAQ	MIND	Fri, Sep 21, 2018	38.90	39.80	38.50	39.80
5970	NASDAQ	MIND	Thu, Sep 20, 2018	39.40	39.60	38.50	39.60
5969	NASDAQ	MIND	Wed, Sep 19, 2018	39.10	39.70	38.50	39.70
5968	NASDAQ	MIND	Tue, Sep 18, 2018	39.50	39.50	38.60	39.50
5967	NASDAQ	MIND	Mon, Sep 17, 2018	39.30	39.70	38.80	39.70
5966	NASDAQ	MIND	Fri, Sep 14, 2018	39.50	39.50	38.60	38.90
5965	NASDAQ	MIND	Thu, Sep 13, 2018	39.10	39.70	38.00	39.70
5964	NASDAQ	MIND	Wed, Sep 12, 2018	38.40	40.40	37.80	39.50
5963	NASDAQ	MIND	Tue, Sep 11, 2018	41.40	41.40	37.80	39.90
5962	NASDAQ	MIND	Mon, Sep 10, 2018	40.70	41.00	38.50	40.80
5961	NASDAQ	MIND	Fri, Sep 7, 2018	41.30	41.90	38.50	41.00
5960	NASDAQ	MIND	Thu, Sep 6, 2018	41.50	41.90	40.20	41.50
5959	NASDAQ	MIND	Wed, Sep 5, 2018	40.80	41.50	38.00	41.50
5958	NASDAQ	MIND	Tue, Sep 4, 2018	39.80	40.70	38.00	40.70
5957	NASDAQ	MIND	Fri, Aug 31, 2018	39.00	40.00	38.40	40.00
5956	NASDAQ	MIND	Thu, Aug 30, 2018	40.60	40.60	38.20	39.30
5955	NASDAQ	MIND	Wed, Aug 29, 2018	40.20	40.80	39.80	40.80
5954	NASDAQ	MIND	Tue, Aug 28, 2018	39.00	39.90	38.70	39.90
5953	NASDAQ	MIND	Mon, Aug 27, 2018	40.10	40.30	37.50	39.20
5952	NASDAQ	MIND	Fri, Aug 24, 2018	40.70	40.70	40.00	40.30
5951	NASDAQ	MIND	Thu, Aug 23, 2018	39.50	40.00	38.90	40.00
5950	NASDAQ	MIND	Wed, Aug 22, 2018	39.40	39.80	38.70	39.80
5949	NASDAQ	MIND	Tue, Aug 21, 2018	38.00	39.30	36.30	39.30
5948	NASDAQ	MIND	Mon, Aug 20, 2018	37.72	39.00	37.50	38.50
5947	NASDAQ	MIND	Fri, Aug 17, 2018	40.00	40.00	36.90	39.80
5946	NASDAQ	MIND	Thu, Aug 16, 2018	39.50	41.50	39.00	41.50
5945	NASDAQ	MIND	Wed, Aug 15, 2018	39.80	40.00	39.00	40.00
5944	NASDAQ	MIND	Tue, Aug 14, 2018	41.00	41.00	39.10	40.00
5943	NASDAQ	MIND	Mon, Aug 13, 2018	40.10	41.50	40.00	41.50
5942	NASDAQ	MIND	Fri, Aug 10, 2018	40.10	41.40	40.10	41.00
5941	NASDAQ	MIND	Thu, Aug 9, 2018	40.60	41.08	40.30	41.00
5940	NASDAQ	MIND	Wed, Aug 8, 2018	40.85	41.00	40.50	41.00
5939	NASDAQ	MIND	Tue, Aug 7, 2018	41.00	41.00	40.60	41.00
5938	NASDAQ	MIND	Mon, Aug 6, 2018	41.49	41.50	40.90	41.50
5937	NASDAQ	MIND	Fri, Aug 3, 2018	41.41	42.30	40.10	41.20
5936	NASDAQ	MIND	Thu, Aug 2, 2018	40.90	42.00	38.20	42.00
5935	NASDAQ	MIND	Wed, Aug 1, 2018	42.40	42.40	38.20	41.40
5934	NASDAQ	MIND	Tue, Jul 31, 2018	38.90	42.20	38.19	38.60
5933	NASDAQ	MIND	Mon, Jul 30, 2018	36.70	38.90	36.70	38.90
5932	NASDAQ	MIND	Fri, Jul 27, 2018	38.50	38.90	37.00	38.90
5931	NASDAQ	MIND	Thu, Jul 26, 2018	39.30	39.30	38.50	38.80
5930	NASDAQ	MIND	Wed, Jul 25, 2018	36.90	39.60	36.90	39.60
5929	NASDAQ	MIND	Tue, Jul 24, 2018	38.10	39.20	37.00	39.20
5928	NASDAQ	MIND	Mon, Jul 23, 2018	38.50	39.25	37.25	38.50
5927	NASDAQ	MIND	Fri, Jul 20, 2018	37.40	38.40	37.40	38.40
5926	NASDAQ	MIND	Thu, Jul 19, 2018	37.18	38.39	36.50	36.70
5925	NASDAQ	MIND	Wed, Jul 18, 2018	38.40	38.50	36.00	36.50
5924	NASDAQ	MIND	Tue, Jul 17, 2018	39.40	39.60	37.60	38.20
5923	NASDAQ	MIND	Mon, Jul 16, 2018	36.92	39.10	36.92	39.10
5922	NASDAQ	MIND	Fri, Jul 13, 2018	37.60	39.10	37.30	38.20
5921	NASDAQ	MIND	Thu, Jul 12, 2018	38.10	38.40	37.00	37.90
5920	NASDAQ	MIND	Wed, Jul 11, 2018	38.80	39.00	38.40	38.40
5919	NASDAQ	MIND	Tue, Jul 10, 2018	40.20	40.20	38.10	39.30
5918	NASDAQ	MIND	Mon, Jul 9, 2018	40.00	40.20	38.00	39.60
5917	NASDAQ	MIND	Fri, Jul 6, 2018	40.00	40.59	39.10	40.10
5916	NASDAQ	MIND	Thu, Jul 5, 2018	40.40	40.40	37.90	40.10
5915	NASDAQ	MIND	Tue, Jul 3, 2018	37.50	40.30	36.60	40.30
5914	NASDAQ	MIND	Mon, Jul 2, 2018	40.00	40.30	39.70	40.30
5913	NASDAQ	MIND	Fri, Jun 29, 2018	40.00	40.20	39.00	40.20
5912	NASDAQ	MIND	Thu, Jun 28, 2018	39.00	40.00	31.20	39.70
5911	NASDAQ	MIND	Wed, Jun 27, 2018	40.60	41.00	38.20	38.70
5910	NASDAQ	MIND	Tue, Jun 26, 2018	39.90	40.90	39.20	40.90
5909	NASDAQ	MIND	Mon, Jun 25, 2018	43.00	43.00	40.20	40.70
5908	NASDAQ	MIND	Fri, Jun 22, 2018	40.40	43.50	39.20	43.50
5907	NASDAQ	MIND	Thu, Jun 21, 2018	40.70	40.80	39.40	40.30
5906	NASDAQ	MIND	Wed, Jun 20, 2018	40.40	40.90	39.30	40.90
5905	NASDAQ	MIND	Tue, Jun 19, 2018	41.60	41.90	39.50	39.60
5904	NASDAQ	MIND	Mon, Jun 18, 2018	42.00	42.00	40.60	41.80
5903	NASDAQ	MIND	Fri, Jun 15, 2018	45.10	45.10	41.40	42.50
5902	NASDAQ	MIND	Thu, Jun 14, 2018	41.60	45.40	40.50	45.40
5901	NASDAQ	MIND	Wed, Jun 13, 2018	40.50	41.60	40.50	41.60
5900	NASDAQ	MIND	Tue, Jun 12, 2018	42.10	42.10	40.70	41.20
5899	NASDAQ	MIND	Mon, Jun 11, 2018	41.40	42.50	41.00	42.40
5898	NASDAQ	MIND	Fri, Jun 8, 2018	42.30	42.50	40.30	41.40
5897	NASDAQ	MIND	Thu, Jun 7, 2018	39.88	43.10	39.57	43.10
5896	NASDAQ	MIND	Wed, Jun 6, 2018	45.00	45.70	44.50	44.60
5895	NASDAQ	MIND	Tue, Jun 5, 2018	43.10	45.50	43.00	45.10
5894	NASDAQ	MIND	Mon, Jun 4, 2018	43.80	44.60	42.13	43.30
5893	NASDAQ	MIND	Fri, Jun 1, 2018	40.00	43.80	40.00	43.80
5892	NASDAQ	MIND	Thu, May 31, 2018	36.40	40.70	36.40	40.10
5891	NASDAQ	MIND	Wed, May 30, 2018	35.60	37.78	35.41	36.30
5890	NASDAQ	MIND	Tue, May 29, 2018	37.10	37.10	35.30	35.90
5889	NASDAQ	MIND	Fri, May 25, 2018	39.30	39.30	36.69	37.00
5888	NASDAQ	MIND	Thu, May 24, 2018	38.00	39.70	35.98	39.70
5887	NASDAQ	MIND	Wed, May 23, 2018	38.20	38.90	36.60	38.00
5886	NASDAQ	MIND	Tue, May 22, 2018	37.90	38.90	37.90	38.50
5885	NASDAQ	MIND	Mon, May 21, 2018	38.80	39.80	37.20	37.20
5884	NASDAQ	MIND	Fri, May 18, 2018	39.39	39.40	38.30	38.90
5883	NASDAQ	MIND	Thu, May 17, 2018	37.90	39.50	37.90	39.30
5882	NASDAQ	MIND	Wed, May 16, 2018	34.00	40.00	32.60	37.60
5881	NASDAQ	MIND	Tue, May 15, 2018	37.50	38.90	37.50	37.80
5880	NASDAQ	MIND	Mon, May 14, 2018	36.90	38.20	36.90	37.40
5879	NASDAQ	MIND	Fri, May 11, 2018	35.40	37.00	35.10	36.40
5878	NASDAQ	MIND	Thu, May 10, 2018	35.50	36.80	34.50	35.50
5877	NASDAQ	MIND	Wed, May 9, 2018	36.00	36.50	35.50	35.50
5876	NASDAQ	MIND	Tue, May 8, 2018	35.30	36.80	35.30	36.20
5875	NASDAQ	MIND	Mon, May 7, 2018	34.60	35.80	34.00	35.50
5874	NASDAQ	MIND	Fri, May 4, 2018	33.90	34.70	33.70	34.00
5873	NASDAQ	MIND	Thu, May 3, 2018	33.60	34.00	32.90	33.60
5872	NASDAQ	MIND	Wed, May 2, 2018	33.00	34.10	32.80	34.10
5871	NASDAQ	MIND	Tue, May 1, 2018	32.70	33.00	31.60	32.80
5870	NASDAQ	MIND	Mon, Apr 30, 2018	32.70	32.70	31.50	32.50
5869	NASDAQ	MIND	Fri, Apr 27, 2018	32.70	33.10	32.36	33.00
5868	NASDAQ	MIND	Thu, Apr 26, 2018	33.10	33.50	32.60	32.60
5867	NASDAQ	MIND	Wed, Apr 25, 2018	32.10	33.50	32.10	33.20
5866	NASDAQ	MIND	Tue, Apr 24, 2018	31.00	32.60	30.98	32.09
5865	NASDAQ	MIND	Mon, Apr 23, 2018	31.00	31.00	30.80	30.90
5864	NASDAQ	MIND	Fri, Apr 20, 2018	30.21	31.20	30.21	31.00
5863	NASDAQ	MIND	Thu, Apr 19, 2018	30.50	31.20	29.80	30.10
5862	NASDAQ	MIND	Wed, Apr 18, 2018	30.40	31.40	30.30	30.30
5861	NASDAQ	MIND	Tue, Apr 17, 2018	30.90	31.45	28.61	30.30
5860	NASDAQ	MIND	Mon, Apr 16, 2018	30.20	31.20	30.20	30.50
5859	NASDAQ	MIND	Fri, Apr 13, 2018	30.90	31.48	30.20	30.40
5858	NASDAQ	MIND	Thu, Apr 12, 2018	32.20	32.80	30.50	30.60
5857	NASDAQ	MIND	Wed, Apr 11, 2018	30.70	32.59	30.70	32.10
5856	NASDAQ	MIND	Tue, Apr 10, 2018	32.50	34.00	32.30	33.10
5855	NASDAQ	MIND	Mon, Apr 9, 2018	32.59	32.90	31.75	32.10
5854	NASDAQ	MIND	Fri, Apr 6, 2018	31.90	33.50	31.90	33.40
5853	NASDAQ	MIND	Thu, Apr 5, 2018	31.40	32.60	31.40	31.90
5852	NASDAQ	MIND	Wed, Apr 4, 2018	33.80	33.80	30.95	31.40
5851	NASDAQ	MIND	Tue, Apr 3, 2018	34.07	35.50	32.57	35.50
5850	NASDAQ	MIND	Mon, Apr 2, 2018	32.60	33.80	32.12	33.80
5849	NASDAQ	MIND	Thu, Mar 29, 2018	32.60	33.00	32.17	32.40
5848	NASDAQ	MIND	Wed, Mar 28, 2018	33.70	33.70	31.70	32.10
5847	NASDAQ	MIND	Tue, Mar 27, 2018	34.67	34.67	33.50	33.90
5846	NASDAQ	MIND	Mon, Mar 26, 2018	34.90	35.00	33.00	33.30
5845	NASDAQ	MIND	Fri, Mar 23, 2018	34.70	35.70	33.11	35.00
5844	NASDAQ	MIND	Thu, Mar 22, 2018	35.50	36.48	33.48	35.31
5843	NASDAQ	MIND	Wed, Mar 21, 2018	32.90	35.30	32.90	35.30
5842	NASDAQ	MIND	Tue, Mar 20, 2018	32.20	33.30	32.20	33.30
5841	NASDAQ	MIND	Mon, Mar 19, 2018	32.00	32.40	32.00	32.16
5840	NASDAQ	MIND	Fri, Mar 16, 2018	31.80	33.30	31.80	32.00
5839	NASDAQ	MIND	Thu, Mar 15, 2018	32.60	32.60	30.80	32.00
5838	NASDAQ	MIND	Wed, Mar 14, 2018	33.90	33.90	32.30	32.30
5837	NASDAQ	MIND	Tue, Mar 13, 2018	34.80	36.00	34.00	34.20
5836	NASDAQ	MIND	Mon, Mar 12, 2018	34.60	35.50	34.10	35.30
5835	NASDAQ	MIND	Fri, Mar 9, 2018	33.60	34.90	33.25	34.90
5834	NASDAQ	MIND	Thu, Mar 8, 2018	33.30	33.90	33.30	33.90
5833	NASDAQ	MIND	Wed, Mar 7, 2018	33.90	34.90	33.36	34.40
5832	NASDAQ	MIND	Tue, Mar 6, 2018	34.21	34.40	33.40	33.40
5831	NASDAQ	MIND	Mon, Mar 5, 2018	35.30	35.30	33.81	34.40
5830	NASDAQ	MIND	Fri, Mar 2, 2018	35.10	35.60	34.50	35.60
5829	NASDAQ	MIND	Thu, Mar 1, 2018	36.40	36.40	35.10	35.10
5828	NASDAQ	MIND	Wed, Feb 28, 2018	35.10	35.20	35.10	35.20
5827	NASDAQ	MIND	Tue, Feb 27, 2018	35.60	35.91	35.10	35.10
5826	NASDAQ	MIND	Mon, Feb 26, 2018	35.40	35.70	35.10	35.20
5825	NASDAQ	MIND	Fri, Feb 23, 2018	34.00	35.70	34.00	35.60
5824	NASDAQ	MIND	Thu, Feb 22, 2018	34.10	35.90	33.50	34.00
5823	NASDAQ	MIND	Wed, Feb 21, 2018	35.00	35.00	34.00	34.00
5822	NASDAQ	MIND	Tue, Feb 20, 2018	34.50	35.50	34.50	35.00
5821	NASDAQ	MIND	Fri, Feb 16, 2018	35.10	35.20	34.50	34.50
5820	NASDAQ	MIND	Thu, Feb 15, 2018	35.72	35.72	33.70	35.10
5819	NASDAQ	MIND	Wed, Feb 14, 2018	33.90	36.00	33.90	35.10
5818	NASDAQ	MIND	Tue, Feb 13, 2018	33.90	34.30	33.87	34.30
5817	NASDAQ	MIND	Mon, Feb 12, 2018	33.00	34.00	32.46	33.70
5816	NASDAQ	MIND	Fri, Feb 9, 2018	33.60	35.00	32.00	33.30
5815	NASDAQ	MIND	Thu, Feb 8, 2018	33.80	34.50	33.20	33.20
5814	NASDAQ	MIND	Wed, Feb 7, 2018	33.70	34.10	33.00	33.20
5813	NASDAQ	MIND	Tue, Feb 6, 2018	33.30	34.90	32.74	34.20
5812	NASDAQ	MIND	Mon, Feb 5, 2018	36.50	36.50	32.68	33.00
5811	NASDAQ	MIND	Fri, Feb 2, 2018	37.80	37.80	36.54	36.80
5810	NASDAQ	MIND	Thu, Feb 1, 2018	38.00	38.80	37.90	38.20
5809	NASDAQ	MIND	Wed, Jan 31, 2018	37.50	38.30	37.50	37.60
5808	NASDAQ	MIND	Tue, Jan 30, 2018	37.60	37.90	37.50	37.50
5807	NASDAQ	MIND	Mon, Jan 29, 2018	37.30	37.70	37.30	37.60
5806	NASDAQ	MIND	Fri, Jan 26, 2018	37.50	39.68	37.20	38.20
5805	NASDAQ	MIND	Thu, Jan 25, 2018	38.10	38.70	37.20	37.20
5804	NASDAQ	MIND	Wed, Jan 24, 2018	38.50	42.00	38.30	38.70
5803	NASDAQ	MIND	Tue, Jan 23, 2018	36.60	38.90	36.20	38.80
5802	NASDAQ	MIND	Mon, Jan 22, 2018	39.40	39.50	36.30	36.40
5801	NASDAQ	MIND	Fri, Jan 19, 2018	36.10	40.20	34.77	39.60
5800	NASDAQ	MIND	Thu, Jan 18, 2018	37.90	39.20	35.80	36.00
5799	NASDAQ	MIND	Wed, Jan 17, 2018	38.70	39.10	37.20	37.60
5798	NASDAQ	MIND	Tue, Jan 16, 2018	40.34	40.80	38.20	38.80
5797	NASDAQ	MIND	Fri, Jan 12, 2018	38.50	40.20	37.64	38.70
5796	NASDAQ	MIND	Thu, Jan 11, 2018	37.70	41.20	37.70	38.20
5795	NASDAQ	MIND	Wed, Jan 10, 2018	34.50	39.00	33.30	37.70
5794	NASDAQ	MIND	Tue, Jan 9, 2018	37.40	41.25	36.99	37.20
5793	NASDAQ	MIND	Mon, Jan 8, 2018	35.00	37.50	33.44	37.50
5792	NASDAQ	MIND	Fri, Jan 5, 2018	35.30	35.70	33.60	34.60
5791	NASDAQ	MIND	Thu, Jan 4, 2018	34.64	35.00	34.20	34.80
5790	NASDAQ	MIND	Wed, Jan 3, 2018	33.20	35.00	33.20	34.20
5789	NASDAQ	MIND	Tue, Jan 2, 2018	33.07	33.30	31.80	32.80
5788	NASDAQ	MIND	Fri, Dec 29, 2017	33.60	34.10	30.80	31.70
5787	NASDAQ	MIND	Thu, Dec 28, 2017	35.29	36.30	34.00	34.00
5786	NASDAQ	MIND	Wed, Dec 27, 2017	36.30	36.30	35.03	35.10
5785	NASDAQ	MIND	Tue, Dec 26, 2017	35.30	36.00	35.20	35.20
5784	NASDAQ	MIND	Fri, Dec 22, 2017	36.50	36.50	35.59	35.80
5783	NASDAQ	MIND	Thu, Dec 21, 2017	38.30	38.40	36.50	36.50
5782	NASDAQ	MIND	Wed, Dec 20, 2017	37.00	38.00	36.20	37.73
5781	NASDAQ	MIND	Tue, Dec 19, 2017	37.70	38.60	37.50	37.70
5780	NASDAQ	MIND	Mon, Dec 18, 2017	38.09	38.50	37.80	37.80
5779	NASDAQ	MIND	Fri, Dec 15, 2017	37.85	38.50	37.80	37.80
5778	NASDAQ	MIND	Thu, Dec 14, 2017	38.00	38.30	37.70	37.70
5777	NASDAQ	MIND	Wed, Dec 13, 2017	38.20	38.30	37.84	38.10
5776	NASDAQ	MIND	Tue, Dec 12, 2017	38.00	38.50	37.79	37.80
5775	NASDAQ	MIND	Mon, Dec 11, 2017	38.10	38.30	38.00	38.20
5774	NASDAQ	MIND	Fri, Dec 8, 2017	37.50	38.50	37.30	38.50
5773	NASDAQ	MIND	Thu, Dec 7, 2017	37.70	37.70	37.00	37.50
5772	NASDAQ	MIND	Wed, Dec 6, 2017	37.80	38.30	37.80	38.00
5771	NASDAQ	MIND	Tue, Dec 5, 2017	37.30	38.40	37.00	38.40
5770	NASDAQ	MIND	Mon, Dec 4, 2017	37.80	37.80	37.06	37.40
5769	NASDAQ	MIND	Fri, Dec 1, 2017	37.80	38.38	37.30	37.90
5768	NASDAQ	MIND	Thu, Nov 30, 2017	37.70	38.39	37.50	37.60
5767	NASDAQ	MIND	Wed, Nov 29, 2017	37.20	38.17	37.00	37.50
5766	NASDAQ	MIND	Tue, Nov 28, 2017	37.90	38.50	37.61	37.70
5765	NASDAQ	MIND	Mon, Nov 27, 2017	37.30	38.50	37.30	37.62
5764	NASDAQ	MIND	Fri, Nov 24, 2017	37.70	38.80	36.20	37.90
5763	NASDAQ	MIND	Wed, Nov 22, 2017	37.50	39.30	36.90	37.90
5762	NASDAQ	MIND	Tue, Nov 21, 2017	38.45	38.50	37.10	37.20
5761	NASDAQ	MIND	Mon, Nov 20, 2017	37.50	39.00	36.10	37.50
5760	NASDAQ	MIND	Fri, Nov 17, 2017	36.72	39.40	36.44	39.10
5759	NASDAQ	MIND	Thu, Nov 16, 2017	36.91	39.30	36.00	37.00
5758	NASDAQ	MIND	Wed, Nov 15, 2017	35.75	36.70	35.50	36.50
5757	NASDAQ	MIND	Tue, Nov 14, 2017	35.68	36.70	35.68	36.50
5756	NASDAQ	MIND	Mon, Nov 13, 2017	36.50	37.40	36.18	36.90
5755	NASDAQ	MIND	Fri, Nov 10, 2017	36.90	39.00	36.60	37.00
5754	NASDAQ	MIND	Thu, Nov 9, 2017	37.90	37.90	37.01	37.80
5753	NASDAQ	MIND	Wed, Nov 8, 2017	37.70	37.70	37.00	37.40
5752	NASDAQ	MIND	Tue, Nov 7, 2017	38.20	38.20	37.50	37.50
5751	NASDAQ	MIND	Mon, Nov 6, 2017	38.30	39.70	36.90	37.60
5750	NASDAQ	MIND	Fri, Nov 3, 2017	36.10	39.70	35.68	37.40
5749	NASDAQ	MIND	Thu, Nov 2, 2017	32.50	36.97	32.50	35.40
5748	NASDAQ	MIND	Wed, Nov 1, 2017	32.30	32.60	32.17	32.50
5747	NASDAQ	MIND	Tue, Oct 31, 2017	32.50	32.80	31.37	31.40
5746	NASDAQ	MIND	Mon, Oct 30, 2017	33.30	33.40	32.20	32.60
5745	NASDAQ	MIND	Fri, Oct 27, 2017	32.90	33.00	32.20	32.70
5744	NASDAQ	MIND	Thu, Oct 26, 2017	31.90	32.80	31.80	32.80
5743	NASDAQ	MIND	Wed, Oct 25, 2017	30.91	31.50	30.80	31.20
5742	NASDAQ	MIND	Tue, Oct 24, 2017	30.84	31.23	30.84	31.23
5741	NASDAQ	MIND	Mon, Oct 23, 2017	32.39	32.39	30.96	31.02
5740	NASDAQ	MIND	Fri, Oct 20, 2017	31.70	32.23	31.30	32.23
5739	NASDAQ	MIND	Thu, Oct 19, 2017	31.50	32.60	31.50	31.87
5738	NASDAQ	MIND	Wed, Oct 18, 2017	32.90	32.90	31.20	31.80
5737	NASDAQ	MIND	Tue, Oct 17, 2017	32.40	34.29	32.20	32.60
5736	NASDAQ	MIND	Mon, Oct 16, 2017	34.50	35.50	32.10	32.91
5735	NASDAQ	MIND	Fri, Oct 13, 2017	35.50	35.50	34.10	34.10
5734	NASDAQ	MIND	Thu, Oct 12, 2017	36.90	38.01	35.50	35.80
5733	NASDAQ	MIND	Wed, Oct 11, 2017	37.20	37.60	36.50	37.50
5732	NASDAQ	MIND	Tue, Oct 10, 2017	36.50	37.60	35.60	36.40
5731	NASDAQ	MIND	Mon, Oct 9, 2017	35.90	39.50	35.80	37.00
5730	NASDAQ	MIND	Fri, Oct 6, 2017	34.20	35.70	34.00	35.70
5729	NASDAQ	MIND	Thu, Oct 5, 2017	36.47	36.47	35.00	35.00
5728	NASDAQ	MIND	Wed, Oct 4, 2017	35.40	36.60	35.10	35.20
5727	NASDAQ	MIND	Tue, Oct 3, 2017	34.40	36.00	34.08	34.40
5726	NASDAQ	MIND	Mon, Oct 2, 2017	34.80	34.80	34.80	34.80
5725	NASDAQ	MIND	Fri, Sep 29, 2017	34.70	35.50	34.35	34.90
5724	NASDAQ	MIND	Thu, Sep 28, 2017	34.70	35.50	34.30	34.40
5723	NASDAQ	MIND	Wed, Sep 27, 2017	35.00	36.70	34.00	34.30
5722	NASDAQ	MIND	Tue, Sep 26, 2017	0.00	0.00	0.00	33.80
5721	NASDAQ	MIND	Mon, Sep 25, 2017	34.40	36.72	33.80	33.80
5720	NASDAQ	MIND	Fri, Sep 22, 2017	34.90	35.80	34.20	34.20
5719	NASDAQ	MIND	Thu, Sep 21, 2017	36.50	36.50	33.10	34.30
5718	NASDAQ	MIND	Wed, Sep 20, 2017	35.90	37.50	35.72	35.90
5717	NASDAQ	MIND	Tue, Sep 19, 2017	37.40	37.40	35.60	36.50
5716	NASDAQ	MIND	Mon, Sep 18, 2017	37.20	37.80	34.40	37.80
5715	NASDAQ	MIND	Fri, Sep 15, 2017	34.90	37.90	34.80	36.50
5714	NASDAQ	MIND	Thu, Sep 14, 2017	35.40	36.60	34.00	34.20
5713	NASDAQ	MIND	Wed, Sep 13, 2017	35.03	36.90	35.03	35.10
5712	NASDAQ	MIND	Tue, Sep 12, 2017	34.30	36.60	33.90	34.60
5711	NASDAQ	MIND	Mon, Sep 11, 2017	33.60	34.51	33.51	34.50
5710	NASDAQ	MIND	Fri, Sep 8, 2017	32.80	34.70	32.60	34.05
5709	NASDAQ	MIND	Thu, Sep 7, 2017	34.20	34.70	33.00	33.90
5708	NASDAQ	MIND	Wed, Sep 6, 2017	34.90	36.90	34.10	34.20
5707	NASDAQ	MIND	Tue, Sep 5, 2017	35.70	35.90	34.10	34.90
5706	NASDAQ	MIND	Fri, Sep 1, 2017	35.13	37.50	33.90	35.70
5705	NASDAQ	MIND	Thu, Aug 31, 2017	36.40	37.80	34.80	37.50
5704	NASDAQ	MIND	Wed, Aug 30, 2017	35.40	37.40	35.20	36.30
5703	NASDAQ	MIND	Tue, Aug 29, 2017	35.70	37.00	34.20	34.20
5702	NASDAQ	MIND	Mon, Aug 28, 2017	33.90	34.60	33.80	33.90
5701	NASDAQ	MIND	Fri, Aug 25, 2017	33.00	35.90	32.50	33.10
5700	NASDAQ	MIND	Thu, Aug 24, 2017	34.10	36.00	32.40	32.40
5699	NASDAQ	MIND	Wed, Aug 23, 2017	28.80	37.70	28.20	33.30
5698	NASDAQ	MIND	Tue, Aug 22, 2017	29.90	31.10	28.40	28.80
5697	NASDAQ	MIND	Mon, Aug 21, 2017	30.09	31.30	30.09	31.30
5696	NASDAQ	MIND	Fri, Aug 18, 2017	30.60	31.20	30.10	31.20
5695	NASDAQ	MIND	Thu, Aug 17, 2017	31.40	31.40	31.00	31.00
5694	NASDAQ	MIND	Wed, Aug 16, 2017	31.14	32.10	31.14	31.40
5693	NASDAQ	MIND	Tue, Aug 15, 2017	32.60	32.60	31.70	31.70
5692	NASDAQ	MIND	Mon, Aug 14, 2017	32.65	33.10	32.65	32.90
5691	NASDAQ	MIND	Fri, Aug 11, 2017	32.90	33.00	31.90	32.30
5690	NASDAQ	MIND	Thu, Aug 10, 2017	33.60	33.60	30.83	32.80
5689	NASDAQ	MIND	Wed, Aug 9, 2017	37.00	37.00	34.00	34.10
5688	NASDAQ	MIND	Tue, Aug 8, 2017	39.21	39.21	36.60	37.10
5687	NASDAQ	MIND	Mon, Aug 7, 2017	39.70	40.70	37.80	38.70
5686	NASDAQ	MIND	Fri, Aug 4, 2017	39.70	42.00	38.60	39.80
5685	NASDAQ	MIND	Thu, Aug 3, 2017	39.40	39.70	37.80	39.70
5684	NASDAQ	MIND	Wed, Aug 2, 2017	39.00	39.00	37.80	38.10
5683	NASDAQ	MIND	Tue, Aug 1, 2017	40.00	40.00	38.20	39.50
5682	NASDAQ	MIND	Mon, Jul 31, 2017	42.30	42.30	39.60	39.70
5681	NASDAQ	MIND	Fri, Jul 28, 2017	37.90	41.90	36.70	41.90
5680	NASDAQ	MIND	Thu, Jul 27, 2017	37.40	41.20	36.05	37.80
5679	NASDAQ	MIND	Wed, Jul 26, 2017	35.81	38.00	34.80	36.90
5678	NASDAQ	MIND	Tue, Jul 25, 2017	34.70	39.00	33.90	36.30
5677	NASDAQ	MIND	Mon, Jul 24, 2017	36.40	36.50	32.20	33.10
5676	NASDAQ	MIND	Fri, Jul 21, 2017	36.50	37.70	34.40	35.40
5675	NASDAQ	MIND	Thu, Jul 20, 2017	37.60	37.90	36.20	36.30
5674	NASDAQ	MIND	Wed, Jul 19, 2017	36.70	38.13	36.10	38.10
5673	NASDAQ	MIND	Tue, Jul 18, 2017	38.00	38.80	36.20	36.90
5672	NASDAQ	MIND	Mon, Jul 17, 2017	37.80	38.40	37.35	38.20
5671	NASDAQ	MIND	Fri, Jul 14, 2017	38.30	38.90	36.50	38.20
5670	NASDAQ	MIND	Thu, Jul 13, 2017	38.80	39.10	36.60	37.70
5669	NASDAQ	MIND	Wed, Jul 12, 2017	37.10	39.60	36.70	38.80
5668	NASDAQ	MIND	Tue, Jul 11, 2017	38.30	39.10	35.75	36.80
5667	NASDAQ	MIND	Mon, Jul 10, 2017	39.00	39.20	36.90	37.90
5666	NASDAQ	MIND	Fri, Jul 7, 2017	37.60	39.10	36.80	38.80
5665	NASDAQ	MIND	Thu, Jul 6, 2017	38.00	39.70	36.10	37.50
5664	NASDAQ	MIND	Wed, Jul 5, 2017	38.00	38.50	35.88	38.30
5663	NASDAQ	MIND	Mon, Jul 3, 2017	39.60	39.60	37.60	37.70
5662	NASDAQ	MIND	Fri, Jun 30, 2017	40.80	41.30	38.80	38.80
5661	NASDAQ	MIND	Thu, Jun 29, 2017	41.50	41.60	38.70	40.80
5660	NASDAQ	MIND	Wed, Jun 28, 2017	40.90	41.40	40.20	40.20
5659	NASDAQ	MIND	Tue, Jun 27, 2017	41.30	43.30	39.90	40.70
5658	NASDAQ	MIND	Mon, Jun 26, 2017	40.50	40.50	38.85	40.40
5657	NASDAQ	MIND	Fri, Jun 23, 2017	41.80	41.80	40.50	40.60
5656	NASDAQ	MIND	Thu, Jun 22, 2017	41.50	44.04	40.50	41.20
5655	NASDAQ	MIND	Wed, Jun 21, 2017	43.40	43.40	40.60	41.30
5654	NASDAQ	MIND	Tue, Jun 20, 2017	43.10	44.90	43.10	43.30
5653	NASDAQ	MIND	Mon, Jun 19, 2017	45.00	45.00	43.10	43.10
5652	NASDAQ	MIND	Fri, Jun 16, 2017	44.80	45.90	44.00	44.90
5651	NASDAQ	MIND	Thu, Jun 15, 2017	44.10	45.60	44.10	45.60
5650	NASDAQ	MIND	Wed, Jun 14, 2017	44.20	45.60	44.10	44.90
5649	NASDAQ	MIND	Tue, Jun 13, 2017	45.30	46.30	44.00	44.20
5648	NASDAQ	MIND	Mon, Jun 12, 2017	43.20	46.48	43.10	46.40
5647	NASDAQ	MIND	Fri, Jun 9, 2017	41.50	44.63	41.50	43.50
5646	NASDAQ	MIND	Thu, Jun 8, 2017	43.00	44.50	40.10	41.50
5645	NASDAQ	MIND	Wed, Jun 7, 2017	40.50	41.90	39.20	41.90
5644	NASDAQ	MIND	Tue, Jun 6, 2017	37.60	41.83	36.60	40.30
5643	NASDAQ	MIND	Mon, Jun 5, 2017	37.66	39.60	37.66	38.80
5642	NASDAQ	MIND	Fri, Jun 2, 2017	38.50	39.15	38.11	38.80
5641	NASDAQ	MIND	Thu, Jun 1, 2017	39.80	44.70	37.50	37.70
5640	NASDAQ	MIND	Wed, May 31, 2017	41.20	41.50	37.80	39.70
5639	NASDAQ	MIND	Tue, May 30, 2017	42.20	43.80	40.50	41.00
5638	NASDAQ	MIND	Fri, May 26, 2017	45.10	46.99	41.40	42.50
5637	NASDAQ	MIND	Thu, May 25, 2017	39.30	47.90	38.60	44.50
5636	NASDAQ	MIND	Wed, May 24, 2017	40.20	40.70	39.10	40.70
5635	NASDAQ	MIND	Tue, May 23, 2017	38.70	42.80	38.70	41.00
5634	NASDAQ	MIND	Mon, May 22, 2017	39.88	42.10	39.80	40.20
5633	NASDAQ	MIND	Fri, May 19, 2017	40.40	40.40	39.20	39.70
5632	NASDAQ	MIND	Thu, May 18, 2017	40.11	41.50	38.00	40.60
5631	NASDAQ	MIND	Wed, May 17, 2017	42.10	44.90	39.60	41.40
5630	NASDAQ	MIND	Tue, May 16, 2017	41.54	44.90	40.31	41.80
5629	NASDAQ	MIND	Mon, May 15, 2017	43.90	44.70	37.10	41.40
5628	NASDAQ	MIND	Fri, May 12, 2017	47.90	49.20	44.30	44.30
5627	NASDAQ	MIND	Thu, May 11, 2017	47.70	50.00	46.80	47.50
5626	NASDAQ	MIND	Wed, May 10, 2017	49.40	49.40	46.00	46.10
5625	NASDAQ	MIND	Tue, May 9, 2017	45.50	47.00	45.10	46.00
5624	NASDAQ	MIND	Mon, May 8, 2017	46.70	46.70	43.80	45.80
5623	NASDAQ	MIND	Fri, May 5, 2017	46.00	47.30	45.00	46.20
5622	NASDAQ	MIND	Thu, May 4, 2017	45.80	47.50	43.70	47.50
5621	NASDAQ	MIND	Wed, May 3, 2017	45.50	45.90	45.00	45.80
5620	NASDAQ	MIND	Tue, May 2, 2017	46.04	47.60	45.20	45.80
5619	NASDAQ	MIND	Mon, May 1, 2017	47.20	49.40	46.20	46.90
5618	NASDAQ	MIND	Fri, Apr 28, 2017	45.30	46.60	45.30	46.60
5617	NASDAQ	MIND	Thu, Apr 27, 2017	46.70	47.80	46.00	46.40
5616	NASDAQ	MIND	Wed, Apr 26, 2017	44.40	46.50	44.40	46.40
5615	NASDAQ	MIND	Tue, Apr 25, 2017	42.80	48.00	42.80	46.80
5614	NASDAQ	MIND	Mon, Apr 24, 2017	42.00	43.80	41.61	43.50
5613	NASDAQ	MIND	Fri, Apr 21, 2017	44.30	45.10	42.10	42.20
5612	NASDAQ	MIND	Thu, Apr 20, 2017	45.60	45.70	43.80	44.00
5611	NASDAQ	MIND	Wed, Apr 19, 2017	45.90	46.90	43.30	45.20
5610	NASDAQ	MIND	Tue, Apr 18, 2017	46.90	47.50	46.30	46.40
5609	NASDAQ	MIND	Mon, Apr 17, 2017	47.40	47.70	47.20	47.40
5608	NASDAQ	MIND	Thu, Apr 13, 2017	45.90	47.40	45.90	47.30
5607	NASDAQ	MIND	Wed, Apr 12, 2017	46.90	48.10	46.00	46.90
5606	NASDAQ	MIND	Tue, Apr 11, 2017	47.10	48.30	46.68	47.40
5605	NASDAQ	MIND	Mon, Apr 10, 2017	48.00	48.70	46.20	47.40
5604	NASDAQ	MIND	Fri, Apr 7, 2017	50.10	50.59	47.20	47.90
5603	NASDAQ	MIND	Thu, Apr 6, 2017	47.50	50.50	47.40	49.70
5602	NASDAQ	MIND	Wed, Apr 5, 2017	50.00	51.20	48.60	49.80
5601	NASDAQ	MIND	Tue, Apr 4, 2017	49.00	50.10	47.50	49.40
5600	NASDAQ	MIND	Mon, Apr 3, 2017	49.20	51.00	47.40	47.70
5599	NASDAQ	MIND	Fri, Mar 31, 2017	48.00	49.10	46.20	49.00
5598	NASDAQ	MIND	Thu, Mar 30, 2017	48.60	48.60	47.74	48.00
5597	NASDAQ	MIND	Wed, Mar 29, 2017	49.00	49.40	48.50	49.40
5596	NASDAQ	MIND	Tue, Mar 28, 2017	49.00	49.80	46.90	48.70
5595	NASDAQ	MIND	Mon, Mar 27, 2017	44.27	49.70	44.27	49.70
5594	NASDAQ	MIND	Fri, Mar 24, 2017	43.80	43.80	43.40	43.40
5593	NASDAQ	MIND	Thu, Mar 23, 2017	43.80	44.30	43.60	43.60
5592	NASDAQ	MIND	Wed, Mar 22, 2017	46.20	46.20	42.40	44.40
5591	NASDAQ	MIND	Tue, Mar 21, 2017	45.18	47.30	45.18	45.20
5590	NASDAQ	MIND	Mon, Mar 20, 2017	46.10	47.20	46.00	47.10
5589	NASDAQ	MIND	Fri, Mar 17, 2017	48.00	48.40	47.63	47.70
5588	NASDAQ	MIND	Thu, Mar 16, 2017	43.50	48.50	42.37	48.10
5587	NASDAQ	MIND	Wed, Mar 15, 2017	46.30	49.30	44.40	47.50
5586	NASDAQ	MIND	Tue, Mar 14, 2017	46.80	49.20	44.00	46.00
5585	NASDAQ	MIND	Mon, Mar 13, 2017	47.10	49.70	42.90	48.50
5584	NASDAQ	MIND	Fri, Mar 10, 2017	45.00	48.00	44.50	47.20
5583	NASDAQ	MIND	Thu, Mar 9, 2017	46.40	47.80	44.50	45.40
5582	NASDAQ	MIND	Wed, Mar 8, 2017	47.50	47.50	45.30	46.00
5581	NASDAQ	MIND	Tue, Mar 7, 2017	48.78	48.78	47.20	47.50
5580	NASDAQ	MIND	Mon, Mar 6, 2017	49.10	49.40	48.50	48.50
5579	NASDAQ	MIND	Fri, Mar 3, 2017	49.50	51.00	49.50	49.50
5578	NASDAQ	MIND	Thu, Mar 2, 2017	49.60	49.80	49.10	49.20
5577	NASDAQ	MIND	Wed, Mar 1, 2017	48.10	49.90	48.10	49.10
5576	NASDAQ	MIND	Tue, Feb 28, 2017	47.20	48.80	47.20	48.40
5575	NASDAQ	MIND	Mon, Feb 27, 2017	47.20	48.10	46.70	47.90
5574	NASDAQ	MIND	Fri, Feb 24, 2017	45.50	47.00	43.00	47.00
5573	NASDAQ	MIND	Thu, Feb 23, 2017	46.30	47.10	45.30	45.90
5572	NASDAQ	MIND	Wed, Feb 22, 2017	46.50	47.30	45.00	46.40
5571	NASDAQ	MIND	Tue, Feb 21, 2017	46.50	48.20	45.10	46.60
5570	NASDAQ	MIND	Fri, Feb 17, 2017	46.10	46.70	38.90	46.50
5569	NASDAQ	MIND	Thu, Feb 16, 2017	46.50	46.70	46.10	46.60
5568	NASDAQ	MIND	Wed, Feb 15, 2017	47.10	47.20	45.80	46.20
5567	NASDAQ	MIND	Tue, Feb 14, 2017	46.40	47.60	45.90	46.40
5566	NASDAQ	MIND	Mon, Feb 13, 2017	47.50	47.50	45.50	46.50
5565	NASDAQ	MIND	Fri, Feb 10, 2017	47.60	48.00	46.00	47.90
5564	NASDAQ	MIND	Thu, Feb 9, 2017	47.80	48.50	47.50	47.50
5563	NASDAQ	MIND	Wed, Feb 8, 2017	47.80	48.30	47.80	47.90
5562	NASDAQ	MIND	Tue, Feb 7, 2017	48.89	48.89	47.80	47.80
5561	NASDAQ	MIND	Mon, Feb 6, 2017	49.80	51.40	48.30	48.40
5560	NASDAQ	MIND	Fri, Feb 3, 2017	49.60	49.60	48.30	48.70
5559	NASDAQ	MIND	Thu, Feb 2, 2017	49.90	50.00	47.80	49.40
5558	NASDAQ	MIND	Wed, Feb 1, 2017	49.60	49.92	48.59	49.70
5557	NASDAQ	MIND	Tue, Jan 31, 2017	47.00	48.70	47.00	48.55
5556	NASDAQ	MIND	Mon, Jan 30, 2017	46.50	47.10	45.95	47.10
5555	NASDAQ	MIND	Fri, Jan 27, 2017	46.40	46.60	45.60	46.40
5554	NASDAQ	MIND	Thu, Jan 26, 2017	45.71	47.00	45.70	46.25
5553	NASDAQ	MIND	Wed, Jan 25, 2017	47.50	48.50	46.48	46.55
5552	NASDAQ	MIND	Tue, Jan 24, 2017	46.54	49.15	46.54	47.10
5551	NASDAQ	MIND	Mon, Jan 23, 2017	46.60	47.00	46.00	46.52
5550	NASDAQ	MIND	Fri, Jan 20, 2017	45.20	46.70	43.70	46.00
5549	NASDAQ	MIND	Thu, Jan 19, 2017	43.90	46.89	43.10	44.60
5548	NASDAQ	MIND	Wed, Jan 18, 2017	43.70	43.70	43.05	43.60
5547	NASDAQ	MIND	Tue, Jan 17, 2017	43.20	45.40	42.00	43.30
5546	NASDAQ	MIND	Fri, Jan 13, 2017	43.38	43.40	42.99	43.00
5545	NASDAQ	MIND	Thu, Jan 12, 2017	43.30	43.50	43.00	43.20
5544	NASDAQ	MIND	Wed, Jan 11, 2017	43.20	43.50	43.20	43.20
5543	NASDAQ	MIND	Tue, Jan 10, 2017	43.00	43.20	42.40	42.80
5542	NASDAQ	MIND	Mon, Jan 9, 2017	43.20	43.50	42.80	43.00
5541	NASDAQ	MIND	Fri, Jan 6, 2017	43.40	43.50	42.50	42.50
5540	NASDAQ	MIND	Thu, Jan 5, 2017	42.40	43.90	42.20	43.30
5539	NASDAQ	MIND	Wed, Jan 4, 2017	41.20	42.40	41.20	41.80
5538	NASDAQ	MIND	Tue, Jan 3, 2017	41.50	42.10	41.14	41.50
5537	NASDAQ	MIND	Fri, Dec 30, 2016	38.70	41.90	38.70	41.50
5536	NASDAQ	MIND	Thu, Dec 29, 2016	40.95	41.30	40.00	40.40
5535	NASDAQ	MIND	Wed, Dec 28, 2016	40.80	42.40	39.01	40.60
5534	NASDAQ	MIND	Tue, Dec 27, 2016	42.57	42.57	40.50	41.20
5533	NASDAQ	MIND	Fri, Dec 23, 2016	41.80	43.80	41.80	43.00
5532	NASDAQ	MIND	Thu, Dec 22, 2016	41.70	43.00	40.54	40.55
5531	NASDAQ	MIND	Wed, Dec 21, 2016	43.30	43.80	41.10	42.10
5530	NASDAQ	MIND	Tue, Dec 20, 2016	41.20	43.60	39.50	43.60
5529	NASDAQ	MIND	Mon, Dec 19, 2016	40.00	42.00	39.19	41.90
5528	NASDAQ	MIND	Fri, Dec 16, 2016	39.50	40.00	39.50	40.00
5527	NASDAQ	MIND	Thu, Dec 15, 2016	39.80	41.10	38.51	39.50
5526	NASDAQ	MIND	Wed, Dec 14, 2016	37.50	40.50	36.90	39.80
5525	NASDAQ	MIND	Tue, Dec 13, 2016	38.50	38.54	36.70	37.80
5524	NASDAQ	MIND	Mon, Dec 12, 2016	38.85	40.50	37.80	38.70
5523	NASDAQ	MIND	Fri, Dec 9, 2016	37.50	38.50	36.72	38.30
5522	NASDAQ	MIND	Thu, Dec 8, 2016	41.00	41.00	37.00	37.60
5521	NASDAQ	MIND	Wed, Dec 7, 2016	38.30	38.40	36.20	37.30
5520	NASDAQ	MIND	Tue, Dec 6, 2016	38.70	38.70	35.90	36.90
5519	NASDAQ	MIND	Mon, Dec 5, 2016	38.10	39.10	37.25	38.40
5518	NASDAQ	MIND	Fri, Dec 2, 2016	37.50	38.60	36.47	38.20
5517	NASDAQ	MIND	Thu, Dec 1, 2016	39.00	39.10	37.50	38.20
5516	NASDAQ	MIND	Wed, Nov 30, 2016	35.00	39.00	33.80	38.20
5515	NASDAQ	MIND	Tue, Nov 29, 2016	35.60	35.60	33.20	34.90
5514	NASDAQ	MIND	Mon, Nov 28, 2016	36.26	36.50	35.10	36.40
5513	NASDAQ	MIND	Fri, Nov 25, 2016	35.30	35.80	35.30	35.80
5512	NASDAQ	MIND	Wed, Nov 23, 2016	35.20	36.40	35.20	35.30
5511	NASDAQ	MIND	Tue, Nov 22, 2016	34.50	41.07	34.50	35.60
5510	NASDAQ	MIND	Mon, Nov 21, 2016	35.39	41.00	34.20	34.20
5509	NASDAQ	MIND	Fri, Nov 18, 2016	33.72	36.90	33.00	34.00
5508	NASDAQ	MIND	Thu, Nov 17, 2016	34.70	35.80	34.70	35.40
5507	NASDAQ	MIND	Wed, Nov 16, 2016	36.20	36.70	35.00	35.10
5506	NASDAQ	MIND	Tue, Nov 15, 2016	35.72	36.90	35.70	35.90
5505	NASDAQ	MIND	Mon, Nov 14, 2016	34.10	37.90	34.10	35.60
5504	NASDAQ	MIND	Fri, Nov 11, 2016	34.40	35.37	34.30	34.30
5503	NASDAQ	MIND	Thu, Nov 10, 2016	32.90	35.70	32.90	34.60
5502	NASDAQ	MIND	Wed, Nov 9, 2016	35.07	35.20	32.10	32.70
5501	NASDAQ	MIND	Tue, Nov 8, 2016	34.08	35.90	33.10	35.90
5500	NASDAQ	MIND	Mon, Nov 7, 2016	32.30	34.00	30.90	34.00
5499	NASDAQ	MIND	Fri, Nov 4, 2016	30.50	31.90	30.50	31.10
5498	NASDAQ	MIND	Thu, Nov 3, 2016	30.50	31.00	30.50	30.60
5497	NASDAQ	MIND	Wed, Nov 2, 2016	31.00	31.00	29.90	30.80
5496	NASDAQ	MIND	Tue, Nov 1, 2016	29.70	31.10	29.70	30.05
5495	NASDAQ	MIND	Mon, Oct 31, 2016	30.80	31.00	29.03	29.60
5494	NASDAQ	MIND	Fri, Oct 28, 2016	31.50	32.00	30.10	30.10
5493	NASDAQ	MIND	Thu, Oct 27, 2016	31.80	32.30	30.90	30.90
5492	NASDAQ	MIND	Wed, Oct 26, 2016	31.50	31.50	30.80	31.20
5491	NASDAQ	MIND	Tue, Oct 25, 2016	32.40	32.40	31.00	31.40
5490	NASDAQ	MIND	Mon, Oct 24, 2016	31.50	32.50	31.50	32.10
5489	NASDAQ	MIND	Fri, Oct 21, 2016	31.80	33.40	31.01	31.10
5488	NASDAQ	MIND	Thu, Oct 20, 2016	32.40	32.50	32.10	32.10
5487	NASDAQ	MIND	Wed, Oct 19, 2016	34.10	34.10	32.80	32.80
5486	NASDAQ	MIND	Tue, Oct 18, 2016	33.40	35.50	32.70	34.10
5485	NASDAQ	MIND	Mon, Oct 17, 2016	33.10	34.10	31.84	32.80
5484	NASDAQ	MIND	Fri, Oct 14, 2016	33.90	34.20	32.90	32.90
5483	NASDAQ	MIND	Thu, Oct 13, 2016	37.32	37.32	33.70	33.70
5482	NASDAQ	MIND	Wed, Oct 12, 2016	35.90	35.90	34.50	34.50
5481	NASDAQ	MIND	Tue, Oct 11, 2016	32.60	36.40	32.60	34.50
5480	NASDAQ	MIND	Mon, Oct 10, 2016	34.10	34.10	34.10	34.10
5479	NASDAQ	MIND	Fri, Oct 7, 2016	32.90	35.00	31.58	33.30
5478	NASDAQ	MIND	Thu, Oct 6, 2016	34.90	34.90	33.00	33.00
5477	NASDAQ	MIND	Wed, Oct 5, 2016	35.36	38.00	34.50	35.00
5476	NASDAQ	MIND	Tue, Oct 4, 2016	32.20	33.90	32.20	32.70
5475	NASDAQ	MIND	Mon, Oct 3, 2016	33.40	33.60	32.30	32.50
5474	NASDAQ	MIND	Fri, Sep 30, 2016	31.50	33.36	31.50	33.36
5473	NASDAQ	MIND	Thu, Sep 29, 2016	30.40	31.90	30.00	31.80
5472	NASDAQ	MIND	Wed, Sep 28, 2016	30.90	31.30	29.90	30.00
5471	NASDAQ	MIND	Tue, Sep 27, 2016	32.00	32.00	30.00	30.00
5470	NASDAQ	MIND	Mon, Sep 26, 2016	32.20	32.90	31.80	32.00
5469	NASDAQ	MIND	Fri, Sep 23, 2016	32.68	32.70	32.68	32.70
5468	NASDAQ	MIND	Thu, Sep 22, 2016	32.20	32.70	32.20	32.50
5467	NASDAQ	MIND	Wed, Sep 21, 2016	32.10	32.50	32.08	32.40
5466	NASDAQ	MIND	Tue, Sep 20, 2016	31.50	32.30	31.30	32.30
5465	NASDAQ	MIND	Mon, Sep 19, 2016	29.40	32.15	29.20	31.70
5464	NASDAQ	MIND	Fri, Sep 16, 2016	31.80	33.70	31.65	32.40
5463	NASDAQ	MIND	Thu, Sep 15, 2016	31.80	31.80	31.70	31.70
5462	NASDAQ	MIND	Wed, Sep 14, 2016	31.50	31.90	31.50	31.60
5461	NASDAQ	MIND	Tue, Sep 13, 2016	32.60	33.90	28.70	31.90
5460	NASDAQ	MIND	Mon, Sep 12, 2016	32.30	35.40	31.30	32.60
5459	NASDAQ	MIND	Fri, Sep 9, 2016	30.30	33.40	29.50	31.90
5458	NASDAQ	MIND	Thu, Sep 8, 2016	28.00	30.90	28.00	30.30
5457	NASDAQ	MIND	Wed, Sep 7, 2016	26.90	31.65	26.90	29.30
5456	NASDAQ	MIND	Tue, Sep 6, 2016	31.41	31.50	26.50	26.60
5455	NASDAQ	MIND	Fri, Sep 2, 2016	28.50	28.80	27.70	27.80
5454	NASDAQ	MIND	Thu, Sep 1, 2016	27.60	28.70	27.60	28.10
5453	NASDAQ	MIND	Wed, Aug 31, 2016	28.00	28.00	27.40	27.90
5452	NASDAQ	MIND	Tue, Aug 30, 2016	27.50	28.13	27.30	28.13
5451	NASDAQ	MIND	Mon, Aug 29, 2016	27.50	27.90	27.50	27.75
5450	NASDAQ	MIND	Fri, Aug 26, 2016	27.83	27.90	27.20	27.20
5449	NASDAQ	MIND	Thu, Aug 25, 2016	27.63	27.80	27.63	27.80
5448	NASDAQ	MIND	Wed, Aug 24, 2016	27.60	27.80	27.50	27.60
5447	NASDAQ	MIND	Tue, Aug 23, 2016	28.20	28.40	27.80	27.99
5446	NASDAQ	MIND	Mon, Aug 22, 2016	28.10	28.50	27.60	28.39
5445	NASDAQ	MIND	Fri, Aug 19, 2016	28.30	28.50	28.10	28.10
5444	NASDAQ	MIND	Thu, Aug 18, 2016	28.71	29.00	28.10	28.10
5443	NASDAQ	MIND	Wed, Aug 17, 2016	29.30	29.60	28.70	28.70
5442	NASDAQ	MIND	Tue, Aug 16, 2016	29.30	30.10	29.30	29.30
5441	NASDAQ	MIND	Mon, Aug 15, 2016	29.70	29.80	29.35	29.45
5440	NASDAQ	MIND	Fri, Aug 12, 2016	29.48	30.00	29.40	29.50
5439	NASDAQ	MIND	Thu, Aug 11, 2016	30.30	30.60	29.60	30.00
5438	NASDAQ	MIND	Wed, Aug 10, 2016	29.96	30.10	29.70	29.85
5437	NASDAQ	MIND	Tue, Aug 9, 2016	30.20	30.60	29.00	29.70
5436	NASDAQ	MIND	Mon, Aug 8, 2016	31.00	31.80	29.80	30.50
5435	NASDAQ	MIND	Fri, Aug 5, 2016	30.01	31.40	30.01	31.40
5434	NASDAQ	MIND	Thu, Aug 4, 2016	31.50	33.50	29.60	31.40
5433	NASDAQ	MIND	Wed, Aug 3, 2016	31.50	31.80	30.80	30.90
5432	NASDAQ	MIND	Tue, Aug 2, 2016	32.60	32.90	31.60	31.60
5431	NASDAQ	MIND	Mon, Aug 1, 2016	33.70	33.80	32.20	32.50
5430	NASDAQ	MIND	Fri, Jul 29, 2016	34.20	34.40	33.50	33.60
5429	NASDAQ	MIND	Thu, Jul 28, 2016	33.50	34.40	33.50	34.40
5428	NASDAQ	MIND	Wed, Jul 27, 2016	34.00	34.00	33.50	33.80
5427	NASDAQ	MIND	Tue, Jul 26, 2016	33.50	34.30	33.30	34.30
5426	NASDAQ	MIND	Mon, Jul 25, 2016	33.35	33.50	33.10	33.40
5425	NASDAQ	MIND	Fri, Jul 22, 2016	33.27	33.80	33.27	33.80
5424	NASDAQ	MIND	Thu, Jul 21, 2016	34.90	35.80	34.61	35.50
5423	NASDAQ	MIND	Wed, Jul 20, 2016	35.60	35.60	35.10	35.10
5422	NASDAQ	MIND	Tue, Jul 19, 2016	36.30	36.30	35.30	35.60
5421	NASDAQ	MIND	Mon, Jul 18, 2016	36.42	37.20	35.70	36.00
5420	NASDAQ	MIND	Fri, Jul 15, 2016	36.60	37.40	36.55	36.60
5419	NASDAQ	MIND	Thu, Jul 14, 2016	36.40	37.30	36.05	36.60
5418	NASDAQ	MIND	Wed, Jul 13, 2016	35.70	36.90	35.50	35.50
5417	NASDAQ	MIND	Tue, Jul 12, 2016	37.00	37.00	35.90	36.60
5416	NASDAQ	MIND	Mon, Jul 11, 2016	37.40	37.70	35.60	36.90
5415	NASDAQ	MIND	Fri, Jul 8, 2016	37.70	37.80	37.40	37.50
5414	NASDAQ	MIND	Thu, Jul 7, 2016	37.30	37.70	37.20	37.70
5413	NASDAQ	MIND	Wed, Jul 6, 2016	37.10	37.70	37.10	37.50
5412	NASDAQ	MIND	Tue, Jul 5, 2016	37.80	38.30	37.00	37.40
5411	NASDAQ	MIND	Fri, Jul 1, 2016	37.50	38.50	36.60	37.90
5410	NASDAQ	MIND	Thu, Jun 30, 2016	38.00	39.50	37.50	37.50
5409	NASDAQ	MIND	Wed, Jun 29, 2016	38.05	38.90	37.40	38.30
5408	NASDAQ	MIND	Tue, Jun 28, 2016	34.97	39.30	34.97	37.00
5407	NASDAQ	MIND	Mon, Jun 27, 2016	37.90	38.10	36.80	37.20
5406	NASDAQ	MIND	Fri, Jun 24, 2016	37.90	38.60	36.30	38.50
5405	NASDAQ	MIND	Thu, Jun 23, 2016	40.60	41.50	38.90	39.60
5404	NASDAQ	MIND	Wed, Jun 22, 2016	41.40	42.40	39.60	41.10
5403	NASDAQ	MIND	Tue, Jun 21, 2016	42.50	42.80	40.10	41.50
5402	NASDAQ	MIND	Mon, Jun 20, 2016	41.80	43.00	39.00	42.60
5401	NASDAQ	MIND	Fri, Jun 17, 2016	40.90	41.70	39.90	41.70
5400	NASDAQ	MIND	Thu, Jun 16, 2016	39.81	41.50	39.10	41.10
5399	NASDAQ	MIND	Wed, Jun 15, 2016	40.20	41.20	39.20	40.60
5398	NASDAQ	MIND	Tue, Jun 14, 2016	43.80	44.50	39.80	41.00
5397	NASDAQ	MIND	Mon, Jun 13, 2016	42.73	44.00	42.71	43.90
5396	NASDAQ	MIND	Fri, Jun 10, 2016	41.80	43.30	40.00	43.10
5395	NASDAQ	MIND	Thu, Jun 9, 2016	41.00	42.50	40.80	42.50
5394	NASDAQ	MIND	Wed, Jun 8, 2016	41.93	42.20	40.10	41.00
5393	NASDAQ	MIND	Tue, Jun 7, 2016	40.28	42.53	39.94	42.00
5392	NASDAQ	MIND	Mon, Jun 6, 2016	39.30	40.95	39.10	40.50
5391	NASDAQ	MIND	Fri, Jun 3, 2016	40.50	40.50	38.70	39.50
5390	NASDAQ	MIND	Thu, Jun 2, 2016	40.50	41.17	39.70	40.10
5389	NASDAQ	MIND	Wed, Jun 1, 2016	38.80	41.30	38.50	40.60
5388	NASDAQ	MIND	Tue, May 31, 2016	38.50	39.50	38.38	39.20
5387	NASDAQ	MIND	Fri, May 27, 2016	37.70	38.70	37.70	38.00
5386	NASDAQ	MIND	Thu, May 26, 2016	37.30	38.80	37.30	37.50
5385	NASDAQ	MIND	Wed, May 25, 2016	38.20	39.00	36.60	36.60
5384	NASDAQ	MIND	Tue, May 24, 2016	36.80	39.00	36.50	38.20
5383	NASDAQ	MIND	Mon, May 23, 2016	36.20	37.00	35.90	36.30
5382	NASDAQ	MIND	Fri, May 20, 2016	36.00	37.50	36.00	36.30
5381	NASDAQ	MIND	Thu, May 19, 2016	35.80	36.30	35.50	35.80
5380	NASDAQ	MIND	Wed, May 18, 2016	35.80	36.10	35.66	35.90
5379	NASDAQ	MIND	Tue, May 17, 2016	36.00	36.10	35.60	35.90
5378	NASDAQ	MIND	Mon, May 16, 2016	35.50	36.10	35.50	36.00
5377	NASDAQ	MIND	Fri, May 13, 2016	35.00	35.60	34.71	35.60
5376	NASDAQ	MIND	Thu, May 12, 2016	35.40	35.80	35.10	35.10
5375	NASDAQ	MIND	Wed, May 11, 2016	35.60	35.70	35.30	35.35
5374	NASDAQ	MIND	Tue, May 10, 2016	35.90	36.10	35.30	35.50
5373	NASDAQ	MIND	Mon, May 9, 2016	35.90	36.50	35.70	36.00
5372	NASDAQ	MIND	Fri, May 6, 2016	36.35	36.60	36.10	36.40
5371	NASDAQ	MIND	Thu, May 5, 2016	36.90	37.00	35.70	36.40
5370	NASDAQ	MIND	Wed, May 4, 2016	36.80	37.00	36.10	36.50
5369	NASDAQ	MIND	Tue, May 3, 2016	36.90	37.20	36.70	36.80
5368	NASDAQ	MIND	Mon, May 2, 2016	37.05	37.30	36.70	37.00
5367	NASDAQ	MIND	Fri, Apr 29, 2016	37.20	37.60	36.80	37.20
5366	NASDAQ	MIND	Thu, Apr 28, 2016	36.70	37.50	36.45	37.20
5365	NASDAQ	MIND	Wed, Apr 27, 2016	35.30	36.80	35.20	36.60
5364	NASDAQ	MIND	Tue, Apr 26, 2016	35.01	35.50	35.00	35.30
5363	NASDAQ	MIND	Mon, Apr 25, 2016	35.30	36.20	34.70	35.00
5362	NASDAQ	MIND	Fri, Apr 22, 2016	33.40	36.30	33.10	35.00
5361	NASDAQ	MIND	Thu, Apr 21, 2016	33.00	33.50	32.80	33.20
5360	NASDAQ	MIND	Wed, Apr 20, 2016	33.09	33.20	32.80	33.10
5359	NASDAQ	MIND	Tue, Apr 19, 2016	32.60	33.50	32.60	32.80
5358	NASDAQ	MIND	Mon, Apr 18, 2016	32.60	33.00	32.50	32.60
5357	NASDAQ	MIND	Fri, Apr 15, 2016	32.90	32.90	32.50	32.60
5356	NASDAQ	MIND	Thu, Apr 14, 2016	33.00	33.00	32.50	32.70
5355	NASDAQ	MIND	Wed, Apr 13, 2016	32.90	32.90	32.60	32.60
5354	NASDAQ	MIND	Tue, Apr 12, 2016	32.40	33.10	32.40	32.40
5353	NASDAQ	MIND	Mon, Apr 11, 2016	32.40	33.50	32.30	32.30
5352	NASDAQ	MIND	Fri, Apr 8, 2016	32.80	33.20	32.30	32.50
5351	NASDAQ	MIND	Thu, Apr 7, 2016	32.90	34.30	30.60	32.70
5350	NASDAQ	MIND	Wed, Apr 6, 2016	33.56	34.30	32.10	32.70
5349	NASDAQ	MIND	Tue, Apr 5, 2016	31.90	31.90	31.90	31.90
5348	NASDAQ	MIND	Mon, Apr 4, 2016	31.00	32.40	31.00	31.90
5347	NASDAQ	MIND	Fri, Apr 1, 2016	31.95	31.95	29.80	30.90
5346	NASDAQ	MIND	Thu, Mar 31, 2016	32.10	32.50	31.70	32.80
5345	NASDAQ	MIND	Wed, Mar 30, 2016	32.00	33.00	31.70	32.80
5344	NASDAQ	MIND	Tue, Mar 29, 2016	31.80	34.00	31.80	33.70
5343	NASDAQ	MIND	Mon, Mar 28, 2016	31.29	31.90	30.80	31.50
5342	NASDAQ	MIND	Thu, Mar 24, 2016	31.60	31.60	30.80	31.40
5341	NASDAQ	MIND	Wed, Mar 23, 2016	30.20	32.40	30.20	30.20
5340	NASDAQ	MIND	Tue, Mar 22, 2016	31.15	31.60	30.50	31.60
5339	NASDAQ	MIND	Mon, Mar 21, 2016	30.60	31.65	29.40	30.90
5338	NASDAQ	MIND	Fri, Mar 18, 2016	30.20	32.10	29.10	30.20
5337	NASDAQ	MIND	Thu, Mar 17, 2016	30.91	31.80	30.20	31.00
5336	NASDAQ	MIND	Wed, Mar 16, 2016	30.80	30.90	29.40	30.90
5335	NASDAQ	MIND	Tue, Mar 15, 2016	31.10	31.10	31.10	30.60
5334	NASDAQ	MIND	Mon, Mar 14, 2016	32.50	36.30	30.60	31.90
5333	NASDAQ	MIND	Fri, Mar 11, 2016	33.50	33.50	33.50	32.30
5332	NASDAQ	MIND	Thu, Mar 10, 2016	35.90	35.90	35.90	35.80
5331	NASDAQ	MIND	Wed, Mar 9, 2016	33.10	36.40	32.60	36.10
5330	NASDAQ	MIND	Tue, Mar 8, 2016	39.00	39.50	35.70	36.80
5329	NASDAQ	MIND	Mon, Mar 7, 2016	37.00	37.60	36.80	36.80
5328	NASDAQ	MIND	Fri, Mar 4, 2016	36.20	37.20	34.60	34.60
5327	NASDAQ	MIND	Thu, Mar 3, 2016	33.90	36.60	32.80	33.80
5326	NASDAQ	MIND	Wed, Mar 2, 2016	34.00	35.91	32.80	32.80
5325	NASDAQ	MIND	Tue, Mar 1, 2016	32.30	33.90	30.10	32.90
5324	NASDAQ	MIND	Mon, Feb 29, 2016	32.90	34.00	32.90	33.50
5323	NASDAQ	MIND	Fri, Feb 26, 2016	33.90	34.10	32.20	33.50
5322	NASDAQ	MIND	Thu, Feb 25, 2016	32.90	34.30	31.00	33.20
5321	NASDAQ	MIND	Wed, Feb 24, 2016	31.40	32.90	31.00	32.90
5320	NASDAQ	MIND	Tue, Feb 23, 2016	31.30	31.40	30.40	31.30
5319	NASDAQ	MIND	Mon, Feb 22, 2016	29.90	31.60	29.90	31.20
5318	NASDAQ	MIND	Fri, Feb 19, 2016	29.90	30.00	25.80	29.60
5317	NASDAQ	MIND	Thu, Feb 18, 2016	27.90	29.70	27.90	29.70
5316	NASDAQ	MIND	Wed, Feb 17, 2016	28.50	28.50	27.50	28.40
5315	NASDAQ	MIND	Tue, Feb 16, 2016	23.70	25.70	23.50	25.20
5314	NASDAQ	MIND	Fri, Feb 12, 2016	24.30	25.50	23.30	23.85
5313	NASDAQ	MIND	Thu, Feb 11, 2016	22.60	25.50	22.60	24.20
5312	NASDAQ	MIND	Wed, Feb 10, 2016	28.50	28.50	23.75	24.80
5311	NASDAQ	MIND	Tue, Feb 9, 2016	26.00	30.30	25.90	26.00
5310	NASDAQ	MIND	Mon, Feb 8, 2016	25.90	26.60	25.90	26.00
5309	NASDAQ	MIND	Fri, Feb 5, 2016	27.40	29.70	26.30	27.00
5308	NASDAQ	MIND	Thu, Feb 4, 2016	28.00	28.30	27.60	27.60
5307	NASDAQ	MIND	Wed, Feb 3, 2016	26.50	28.00	25.40	27.70
5306	NASDAQ	MIND	Tue, Feb 2, 2016	27.50	28.90	26.10	26.60
5305	NASDAQ	MIND	Mon, Feb 1, 2016	26.90	29.10	26.40	28.60
5304	NASDAQ	MIND	Fri, Jan 29, 2016	27.60	27.60	25.70	27.30
5303	NASDAQ	MIND	Thu, Jan 28, 2016	29.10	29.10	26.50	26.60
5302	NASDAQ	MIND	Wed, Jan 27, 2016	26.10	28.30	26.00	26.70
5301	NASDAQ	MIND	Tue, Jan 26, 2016	26.60	28.50	26.60	27.30
5300	NASDAQ	MIND	Mon, Jan 25, 2016	26.70	28.80	25.70	26.70
5299	NASDAQ	MIND	Fri, Jan 22, 2016	25.20	27.50	25.10	27.30
5298	NASDAQ	MIND	Thu, Jan 21, 2016	24.00	25.70	23.90	25.70
5297	NASDAQ	MIND	Wed, Jan 20, 2016	26.80	26.80	22.40	24.00
5296	NASDAQ	MIND	Tue, Jan 19, 2016	28.90	28.90	26.90	27.20
5295	NASDAQ	MIND	Fri, Jan 15, 2016	27.40	29.60	26.70	28.90
5294	NASDAQ	MIND	Thu, Jan 14, 2016	29.00	31.80	28.20	28.40
5293	NASDAQ	MIND	Wed, Jan 13, 2016	28.40	29.30	27.45	28.10
5292	NASDAQ	MIND	Tue, Jan 12, 2016	27.80	29.33	27.45	28.00
5291	NASDAQ	MIND	Mon, Jan 11, 2016	29.70	29.90	27.40	27.70
5290	NASDAQ	MIND	Fri, Jan 8, 2016	30.50	30.62	29.40	29.40
5289	NASDAQ	MIND	Thu, Jan 7, 2016	30.00	30.50	29.55	30.30
5288	NASDAQ	MIND	Wed, Jan 6, 2016	30.10	31.40	29.20	30.50
5287	NASDAQ	MIND	Tue, Jan 5, 2016	31.10	31.80	30.00	31.70
5286	NASDAQ	MIND	Mon, Jan 4, 2016	29.20	30.70	29.10	30.40
5285	NASDAQ	MIND	Thu, Dec 31, 2015	30.30	30.50	29.42	30.10
5284	NASDAQ	MIND	Wed, Dec 30, 2015	30.30	30.40	29.50	30.00
5283	NASDAQ	MIND	Tue, Dec 29, 2015	29.90	31.60	29.80	30.45
5282	NASDAQ	MIND	Mon, Dec 28, 2015	31.80	32.30	29.05	29.50
5281	NASDAQ	MIND	Thu, Dec 24, 2015	31.40	32.80	31.40	32.20
5280	NASDAQ	MIND	Wed, Dec 23, 2015	31.40	34.10	30.65	31.90
5279	NASDAQ	MIND	Tue, Dec 22, 2015	31.00	33.20	29.60	31.20
5278	NASDAQ	MIND	Mon, Dec 21, 2015	30.10	31.50	29.66	30.80
5277	NASDAQ	MIND	Fri, Dec 18, 2015	30.00	31.20	29.50	29.50
5276	NASDAQ	MIND	Thu, Dec 17, 2015	30.10	32.00	29.60	30.40
5275	NASDAQ	MIND	Wed, Dec 16, 2015	31.00	33.20	30.50	30.50
5274	NASDAQ	MIND	Tue, Dec 15, 2015	33.80	33.80	30.30	31.10
5273	NASDAQ	MIND	Mon, Dec 14, 2015	31.20	31.90	30.40	31.00
5272	NASDAQ	MIND	Fri, Dec 11, 2015	31.40	32.30	30.83	31.40
5271	NASDAQ	MIND	Thu, Dec 10, 2015	31.20	31.80	30.00	31.70
5270	NASDAQ	MIND	Wed, Dec 9, 2015	34.00	34.00	30.30	30.70
5269	NASDAQ	MIND	Tue, Dec 8, 2015	35.10	35.50	34.00	34.10
5268	NASDAQ	MIND	Mon, Dec 7, 2015	36.20	36.90	35.80	35.90
5267	NASDAQ	MIND	Fri, Dec 4, 2015	37.30	37.30	36.30	36.90
5266	NASDAQ	MIND	Thu, Dec 3, 2015	37.41	38.90	36.20	37.00
5265	NASDAQ	MIND	Wed, Dec 2, 2015	38.50	40.05	36.80	36.80
5264	NASDAQ	MIND	Tue, Dec 1, 2015	38.30	39.30	37.40	38.50
5263	NASDAQ	MIND	Mon, Nov 30, 2015	39.10	39.10	37.80	38.10
5262	NASDAQ	MIND	Fri, Nov 27, 2015	40.30	41.80	39.00	39.20
5261	NASDAQ	MIND	Wed, Nov 25, 2015	41.50	42.00	40.72	40.80
5260	NASDAQ	MIND	Tue, Nov 24, 2015	41.60	42.70	41.00	41.80
5259	NASDAQ	MIND	Mon, Nov 23, 2015	41.70	42.90	40.70	41.00
5258	NASDAQ	MIND	Fri, Nov 20, 2015	44.70	45.50	40.80	41.80
5257	NASDAQ	MIND	Thu, Nov 19, 2015	45.00	45.40	43.60	45.10
5256	NASDAQ	MIND	Wed, Nov 18, 2015	45.80	46.80	44.60	45.00
5255	NASDAQ	MIND	Tue, Nov 17, 2015	44.80	46.90	44.40	45.10
5254	NASDAQ	MIND	Mon, Nov 16, 2015	45.10	45.30	43.45	45.10
5253	NASDAQ	MIND	Fri, Nov 13, 2015	43.60	45.60	43.00	45.60
5252	NASDAQ	MIND	Thu, Nov 12, 2015	44.50	45.00	43.60	44.10
5251	NASDAQ	MIND	Wed, Nov 11, 2015	44.30	45.10	44.10	45.00
5250	NASDAQ	MIND	Tue, Nov 10, 2015	43.40	44.40	43.40	44.30
5249	NASDAQ	MIND	Mon, Nov 9, 2015	44.70	46.30	43.40	44.20
5248	NASDAQ	MIND	Fri, Nov 6, 2015	43.70	46.20	43.40	45.10
5247	NASDAQ	MIND	Thu, Nov 5, 2015	45.50	47.10	44.70	45.40
5246	NASDAQ	MIND	Wed, Nov 4, 2015	47.30	47.70	44.80	45.40
5245	NASDAQ	MIND	Tue, Nov 3, 2015	43.60	50.00	42.50	46.20
5244	NASDAQ	MIND	Mon, Nov 2, 2015	44.80	46.00	42.50	44.70
5243	NASDAQ	MIND	Fri, Oct 30, 2015	45.90	47.50	44.40	44.40
5242	NASDAQ	MIND	Thu, Oct 29, 2015	44.00	46.00	44.00	45.90
5241	NASDAQ	MIND	Wed, Oct 28, 2015	42.70	44.50	42.70	44.20
5240	NASDAQ	MIND	Tue, Oct 27, 2015	42.00	43.43	41.19	43.00
5239	NASDAQ	MIND	Mon, Oct 26, 2015	41.90	42.50	41.30	42.10
5238	NASDAQ	MIND	Fri, Oct 23, 2015	42.00	43.50	41.70	42.00
5237	NASDAQ	MIND	Thu, Oct 22, 2015	41.90	42.70	41.80	42.50
5236	NASDAQ	MIND	Wed, Oct 21, 2015	41.70	42.20	41.10	41.60
5235	NASDAQ	MIND	Tue, Oct 20, 2015	40.90	42.00	40.90	41.70
5234	NASDAQ	MIND	Mon, Oct 19, 2015	40.50	40.90	40.01	40.40
5233	NASDAQ	MIND	Fri, Oct 16, 2015	41.90	42.20	40.40	41.00
5232	NASDAQ	MIND	Thu, Oct 15, 2015	40.50	42.40	40.10	42.40
5231	NASDAQ	MIND	Wed, Oct 14, 2015	40.00	41.00	39.70	40.60
5230	NASDAQ	MIND	Tue, Oct 13, 2015	40.00	40.70	39.60	40.00
5229	NASDAQ	MIND	Mon, Oct 12, 2015	41.00	41.10	39.80	40.40
5228	NASDAQ	MIND	Fri, Oct 9, 2015	39.60	41.10	39.60	40.50
5227	NASDAQ	MIND	Thu, Oct 8, 2015	39.60	41.20	38.60	39.40
5226	NASDAQ	MIND	Wed, Oct 7, 2015	39.10	41.60	39.00	39.80
5225	NASDAQ	MIND	Tue, Oct 6, 2015	38.35	39.10	37.45	38.80
5224	NASDAQ	MIND	Mon, Oct 5, 2015	36.50	38.50	36.50	37.60
5223	NASDAQ	MIND	Fri, Oct 2, 2015	36.40	36.80	35.40	36.40
5222	NASDAQ	MIND	Thu, Oct 1, 2015	37.70	38.30	36.10	36.20
5221	NASDAQ	MIND	Wed, Sep 30, 2015	37.70	38.50	37.70	37.80
5220	NASDAQ	MIND	Tue, Sep 29, 2015	37.90	38.50	37.30	37.90
5219	NASDAQ	MIND	Mon, Sep 28, 2015	37.10	38.20	37.10	37.50
5218	NASDAQ	MIND	Fri, Sep 25, 2015	38.40	39.10	37.00	37.70
5217	NASDAQ	MIND	Thu, Sep 24, 2015	37.70	38.70	37.00	38.70
5216	NASDAQ	MIND	Wed, Sep 23, 2015	39.90	39.90	36.90	37.80
5215	NASDAQ	MIND	Tue, Sep 22, 2015	38.10	38.20	37.30	37.80
5214	NASDAQ	MIND	Mon, Sep 21, 2015	37.80	38.90	37.50	38.50
5213	NASDAQ	MIND	Fri, Sep 18, 2015	37.40	37.70	36.50	37.40
5212	NASDAQ	MIND	Thu, Sep 17, 2015	37.85	38.70	37.40	37.80
5211	NASDAQ	MIND	Wed, Sep 16, 2015	37.70	38.70	37.36	37.80
5210	NASDAQ	MIND	Tue, Sep 15, 2015	36.30	38.04	36.30	37.60
5209	NASDAQ	MIND	Mon, Sep 14, 2015	37.50	37.60	36.10	36.90
5208	NASDAQ	MIND	Fri, Sep 11, 2015	37.50	39.10	37.50	38.00
5207	NASDAQ	MIND	Thu, Sep 10, 2015	38.70	39.00	37.90	38.40
5206	NASDAQ	MIND	Wed, Sep 9, 2015	39.00	39.10	38.30	38.30
5205	NASDAQ	MIND	Tue, Sep 8, 2015	38.40	40.10	38.20	38.90
5204	NASDAQ	MIND	Fri, Sep 4, 2015	40.00	40.20	37.90	38.40
5203	NASDAQ	MIND	Thu, Sep 3, 2015	40.00	43.30	40.00	40.20
5202	NASDAQ	MIND	Wed, Sep 2, 2015	43.20	43.35	40.50	42.30
5201	NASDAQ	MIND	Tue, Sep 1, 2015	41.90	43.50	41.90	42.90
5200	NASDAQ	MIND	Mon, Aug 31, 2015	43.80	44.40	42.30	43.10
5199	NASDAQ	MIND	Fri, Aug 28, 2015	42.50	44.40	42.00	44.10
5198	NASDAQ	MIND	Thu, Aug 27, 2015	41.70	42.70	40.70	42.40
5197	NASDAQ	MIND	Wed, Aug 26, 2015	42.70	42.70	40.00	40.90
5196	NASDAQ	MIND	Tue, Aug 25, 2015	43.20	43.20	42.00	42.10
5195	NASDAQ	MIND	Mon, Aug 24, 2015	41.00	43.00	40.10	42.30
5194	NASDAQ	MIND	Fri, Aug 21, 2015	41.90	43.00	41.70	42.10
5193	NASDAQ	MIND	Thu, Aug 20, 2015	42.60	43.40	41.90	42.00
5192	NASDAQ	MIND	Wed, Aug 19, 2015	41.90	43.30	41.70	42.70
5191	NASDAQ	MIND	Tue, Aug 18, 2015	43.40	43.40	41.95	42.50
5190	NASDAQ	MIND	Mon, Aug 17, 2015	44.00	44.00	42.00	43.20
5189	NASDAQ	MIND	Fri, Aug 14, 2015	43.30	44.00	41.10	44.00
5188	NASDAQ	MIND	Thu, Aug 13, 2015	42.10	43.80	41.65	43.20
5187	NASDAQ	MIND	Wed, Aug 12, 2015	41.10	42.60	40.10	42.40
5186	NASDAQ	MIND	Tue, Aug 11, 2015	41.90	42.50	40.70	41.10
5185	NASDAQ	MIND	Mon, Aug 10, 2015	43.00	43.70	40.20	42.40
5184	NASDAQ	MIND	Fri, Aug 7, 2015	42.50	43.60	41.40	43.40
5183	NASDAQ	MIND	Thu, Aug 6, 2015	41.15	42.60	40.80	42.60
5182	NASDAQ	MIND	Wed, Aug 5, 2015	40.20	41.40	39.90	41.10
5181	NASDAQ	MIND	Tue, Aug 4, 2015	40.70	41.60	39.20	40.00
5180	NASDAQ	MIND	Mon, Aug 3, 2015	41.20	42.00	40.10	40.70
5179	NASDAQ	MIND	Fri, Jul 31, 2015	40.50	42.40	40.50	41.30
5178	NASDAQ	MIND	Thu, Jul 30, 2015	40.40	41.20	40.10	40.50
5177	NASDAQ	MIND	Wed, Jul 29, 2015	40.00	41.60	39.50	40.30
5176	NASDAQ	MIND	Tue, Jul 28, 2015	37.60	40.10	36.70	39.60
5175	NASDAQ	MIND	Mon, Jul 27, 2015	39.20	40.10	37.40	37.80
5174	NASDAQ	MIND	Fri, Jul 24, 2015	39.80	41.20	39.70	39.90
5173	NASDAQ	MIND	Thu, Jul 23, 2015	40.20	40.80	39.30	40.00
5172	NASDAQ	MIND	Wed, Jul 22, 2015	41.00	43.50	39.80	40.80
5171	NASDAQ	MIND	Tue, Jul 21, 2015	40.00	41.50	39.60	41.10
5170	NASDAQ	MIND	Mon, Jul 20, 2015	41.00	41.00	38.50	39.70
5169	NASDAQ	MIND	Fri, Jul 17, 2015	43.10	43.70	40.20	41.10
5168	NASDAQ	MIND	Thu, Jul 16, 2015	42.70	43.80	41.70	43.40
5167	NASDAQ	MIND	Wed, Jul 15, 2015	41.90	43.00	41.20	42.90
5166	NASDAQ	MIND	Tue, Jul 14, 2015	42.90	44.70	41.10	43.10
5165	NASDAQ	MIND	Mon, Jul 13, 2015	41.20	43.40	40.40	43.00
5164	NASDAQ	MIND	Fri, Jul 10, 2015	41.70	41.90	40.40	41.40
5163	NASDAQ	MIND	Thu, Jul 9, 2015	40.10	42.40	39.50	41.70
5162	NASDAQ	MIND	Wed, Jul 8, 2015	42.10	42.50	39.40	39.70
5161	NASDAQ	MIND	Tue, Jul 7, 2015	40.00	42.70	39.50	41.80
5160	NASDAQ	MIND	Mon, Jul 6, 2015	39.10	40.80	38.10	40.30
5159	NASDAQ	MIND	Thu, Jul 2, 2015	38.80	40.90	38.60	39.50
5158	NASDAQ	MIND	Wed, Jul 1, 2015	41.40	42.14	39.00	39.00
5157	NASDAQ	MIND	Tue, Jun 30, 2015	44.00	45.50	41.90	41.90
5156	NASDAQ	MIND	Mon, Jun 29, 2015	45.00	48.90	44.10	44.30
5155	NASDAQ	MIND	Fri, Jun 26, 2015	46.40	47.00	45.00	46.00
5154	NASDAQ	MIND	Thu, Jun 25, 2015	46.20	46.90	45.60	46.60
5153	NASDAQ	MIND	Wed, Jun 24, 2015	47.60	48.96	46.30	46.40
5152	NASDAQ	MIND	Tue, Jun 23, 2015	45.00	48.20	44.60	48.10
5151	NASDAQ	MIND	Mon, Jun 22, 2015	45.80	46.00	44.40	45.20
5150	NASDAQ	MIND	Fri, Jun 19, 2015	46.40	46.50	43.60	46.30
5149	NASDAQ	MIND	Thu, Jun 18, 2015	46.60	47.30	46.20	46.50
5148	NASDAQ	MIND	Wed, Jun 17, 2015	46.10	47.80	45.10	46.60
5147	NASDAQ	MIND	Tue, Jun 16, 2015	49.40	49.40	45.54	46.60
5146	NASDAQ	MIND	Mon, Jun 15, 2015	51.10	52.00	50.00	50.80
5145	NASDAQ	MIND	Fri, Jun 12, 2015	50.10	52.30	49.70	51.90
5144	NASDAQ	MIND	Thu, Jun 11, 2015	50.50	51.60	49.60	50.00
5143	NASDAQ	MIND	Wed, Jun 10, 2015	50.40	51.57	49.70	50.70
5142	NASDAQ	MIND	Tue, Jun 9, 2015	50.10	51.83	49.40	49.70
5141	NASDAQ	MIND	Mon, Jun 8, 2015	53.20	54.60	50.00	50.00
5140	NASDAQ	MIND	Fri, Jun 5, 2015	49.50	53.26	49.50	52.50
5139	NASDAQ	MIND	Thu, Jun 4, 2015	51.70	51.70	48.40	49.80
5138	NASDAQ	MIND	Wed, Jun 3, 2015	41.90	51.90	41.90	49.80
5137	NASDAQ	MIND	Tue, Jun 2, 2015	41.90	44.80	41.90	42.50
5136	NASDAQ	MIND	Mon, Jun 1, 2015	42.20	42.83	40.40	42.60
5135	NASDAQ	MIND	Fri, May 29, 2015	41.50	42.60	41.50	41.50
5134	NASDAQ	MIND	Thu, May 28, 2015	41.80	43.55	40.40	41.90
5133	NASDAQ	MIND	Wed, May 27, 2015	42.50	42.70	41.70	42.30
5132	NASDAQ	MIND	Tue, May 26, 2015	44.70	44.70	42.50	42.50
5131	NASDAQ	MIND	Fri, May 22, 2015	45.30	46.40	44.60	45.30
5130	NASDAQ	MIND	Thu, May 21, 2015	46.40	46.90	45.00	45.80
5129	NASDAQ	MIND	Wed, May 20, 2015	45.50	46.30	44.30	46.00
5128	NASDAQ	MIND	Tue, May 19, 2015	45.40	46.60	44.50	45.40
5127	NASDAQ	MIND	Mon, May 18, 2015	45.90	46.60	45.10	45.90
5126	NASDAQ	MIND	Fri, May 15, 2015	45.80	46.43	45.30	45.90
5125	NASDAQ	MIND	Thu, May 14, 2015	46.10	46.67	45.50	45.90
5124	NASDAQ	MIND	Wed, May 13, 2015	46.20	46.30	45.30	46.10
5123	NASDAQ	MIND	Tue, May 12, 2015	45.60	46.70	44.70	46.30
5122	NASDAQ	MIND	Mon, May 11, 2015	46.10	46.60	45.00	45.80
5121	NASDAQ	MIND	Fri, May 8, 2015	47.00	47.20	45.60	46.70
5120	NASDAQ	MIND	Thu, May 7, 2015	45.60	47.10	44.70	46.30
5119	NASDAQ	MIND	Wed, May 6, 2015	46.10	46.50	45.25	46.10
5118	NASDAQ	MIND	Tue, May 5, 2015	46.60	47.20	45.90	46.30
5117	NASDAQ	MIND	Mon, May 4, 2015	47.90	47.90	45.40	46.60
5116	NASDAQ	MIND	Fri, May 1, 2015	48.60	48.80	46.50	48.10
5115	NASDAQ	MIND	Thu, Apr 30, 2015	49.50	50.30	47.90	49.00
5114	NASDAQ	MIND	Wed, Apr 29, 2015	48.80	50.90	48.80	50.30
5113	NASDAQ	MIND	Tue, Apr 28, 2015	49.50	49.80	48.10	49.60
5112	NASDAQ	MIND	Mon, Apr 27, 2015	48.70	50.40	47.60	49.20
5111	NASDAQ	MIND	Fri, Apr 24, 2015	49.80	49.90	47.90	48.00
5110	NASDAQ	MIND	Thu, Apr 23, 2015	50.10	50.40	49.10	49.60
5109	NASDAQ	MIND	Wed, Apr 22, 2015	49.30	50.00	48.70	49.70
5108	NASDAQ	MIND	Tue, Apr 21, 2015	51.60	51.60	49.00	49.20
5107	NASDAQ	MIND	Mon, Apr 20, 2015	51.80	51.90	50.70	51.40
5106	NASDAQ	MIND	Fri, Apr 17, 2015	51.70	53.20	50.70	51.40
5105	NASDAQ	MIND	Thu, Apr 16, 2015	51.50	52.90	50.00	51.70
5104	NASDAQ	MIND	Wed, Apr 15, 2015	48.40	53.00	48.40	52.10
5103	NASDAQ	MIND	Tue, Apr 14, 2015	46.50	48.50	46.00	48.20
5102	NASDAQ	MIND	Mon, Apr 13, 2015	48.50	48.50	46.10	46.50
5101	NASDAQ	MIND	Fri, Apr 10, 2015	47.60	49.10	45.90	48.10
5100	NASDAQ	MIND	Thu, Apr 9, 2015	44.20	48.30	43.65	47.20
5099	NASDAQ	MIND	Wed, Apr 8, 2015	50.80	50.80	43.00	44.50
5098	NASDAQ	MIND	Tue, Apr 7, 2015	48.40	48.70	46.20	46.50
5097	NASDAQ	MIND	Mon, Apr 6, 2015	45.30	51.80	45.00	49.70
5096	NASDAQ	MIND	Thu, Apr 2, 2015	45.30	46.75	45.10	46.00
5095	NASDAQ	MIND	Wed, Apr 1, 2015	45.90	46.10	45.10	45.80
5094	NASDAQ	MIND	Tue, Mar 31, 2015	46.00	47.00	45.30	46.00
5093	NASDAQ	MIND	Mon, Mar 30, 2015	49.60	49.60	46.10	47.00
5092	NASDAQ	MIND	Fri, Mar 27, 2015	50.00	50.00	48.90	49.20
5091	NASDAQ	MIND	Thu, Mar 26, 2015	50.00	50.50	49.70	49.80
5090	NASDAQ	MIND	Wed, Mar 25, 2015	50.40	51.86	49.60	49.80
5089	NASDAQ	MIND	Tue, Mar 24, 2015	49.80	51.10	49.30	50.40
5088	NASDAQ	MIND	Mon, Mar 23, 2015	49.50	52.74	49.20	49.80
5087	NASDAQ	MIND	Fri, Mar 20, 2015	48.70	50.50	48.40	49.10
5086	NASDAQ	MIND	Thu, Mar 19, 2015	49.60	53.78	48.20	48.60
5085	NASDAQ	MIND	Wed, Mar 18, 2015	50.00	51.10	48.50	50.30
5084	NASDAQ	MIND	Tue, Mar 17, 2015	52.80	53.60	50.20	50.40
5083	NASDAQ	MIND	Mon, Mar 16, 2015	54.80	54.80	52.40	52.80
5082	NASDAQ	MIND	Fri, Mar 13, 2015	54.80	56.22	53.60	54.30
5081	NASDAQ	MIND	Thu, Mar 12, 2015	53.50	55.50	53.20	54.90
5080	NASDAQ	MIND	Wed, Mar 11, 2015	52.50	53.10	51.50	53.00
5079	NASDAQ	MIND	Tue, Mar 10, 2015	53.30	54.40	52.00	52.10
5078	NASDAQ	MIND	Mon, Mar 9, 2015	61.90	62.29	60.00	60.70
5077	NASDAQ	MIND	Fri, Mar 6, 2015	62.70	63.90	61.30	61.50
5076	NASDAQ	MIND	Thu, Mar 5, 2015	63.80	65.00	62.70	63.40
5075	NASDAQ	MIND	Wed, Mar 4, 2015	64.30	64.60	63.40	64.00
5074	NASDAQ	MIND	Tue, Mar 3, 2015	64.40	66.90	63.90	64.60
5073	NASDAQ	MIND	Mon, Mar 2, 2015	63.10	65.00	62.30	64.70
5072	NASDAQ	MIND	Fri, Feb 27, 2015	62.50	63.60	61.90	63.10
5071	NASDAQ	MIND	Thu, Feb 26, 2015	63.10	63.70	61.30	62.50
5070	NASDAQ	MIND	Wed, Feb 25, 2015	63.00	64.20	61.50	62.80
5069	NASDAQ	MIND	Tue, Feb 24, 2015	62.00	64.70	61.50	62.20
5068	NASDAQ	MIND	Mon, Feb 23, 2015	65.50	65.50	61.10	62.00
5067	NASDAQ	MIND	Fri, Feb 20, 2015	66.70	66.85	63.30	65.20
5066	NASDAQ	MIND	Thu, Feb 19, 2015	66.90	68.40	65.40	65.80
5065	NASDAQ	MIND	Wed, Feb 18, 2015	68.00	69.40	66.80	67.70
5064	NASDAQ	MIND	Tue, Feb 17, 2015	69.50	69.50	68.10	68.70
5063	NASDAQ	MIND	Fri, Feb 13, 2015	69.50	71.45	69.30	69.40
5062	NASDAQ	MIND	Thu, Feb 12, 2015	68.00	70.30	67.40	69.30
5061	NASDAQ	MIND	Wed, Feb 11, 2015	69.50	70.55	66.90	67.60
5060	NASDAQ	MIND	Tue, Feb 10, 2015	73.50	74.70	68.70	70.30
5059	NASDAQ	MIND	Mon, Feb 9, 2015	73.20	76.50	72.30	73.40
5058	NASDAQ	MIND	Fri, Feb 6, 2015	73.50	74.45	71.10	73.50
5057	NASDAQ	MIND	Thu, Feb 5, 2015	71.70	79.20	71.40	73.70
5056	NASDAQ	MIND	Wed, Feb 4, 2015	70.30	71.90	68.60	71.20
5055	NASDAQ	MIND	Tue, Feb 3, 2015	64.00	70.40	64.00	70.30
5054	NASDAQ	MIND	Mon, Feb 2, 2015	56.70	63.80	56.70	63.70
5053	NASDAQ	MIND	Fri, Jan 30, 2015	54.60	56.60	54.50	56.10
5052	NASDAQ	MIND	Thu, Jan 29, 2015	53.90	55.40	51.40	55.40
5051	NASDAQ	MIND	Wed, Jan 28, 2015	57.70	57.70	53.60	54.10
5050	NASDAQ	MIND	Tue, Jan 27, 2015	57.00	59.00	57.00	57.70
5049	NASDAQ	MIND	Mon, Jan 26, 2015	58.70	59.30	57.40	57.80
5048	NASDAQ	MIND	Fri, Jan 23, 2015	58.10	59.10	58.00	59.00
5047	NASDAQ	MIND	Thu, Jan 22, 2015	57.00	58.90	56.90	58.70
5046	NASDAQ	MIND	Wed, Jan 21, 2015	56.80	57.40	55.90	57.10
5045	NASDAQ	MIND	Tue, Jan 20, 2015	56.60	57.39	54.80	56.10
5044	NASDAQ	MIND	Fri, Jan 16, 2015	57.00	59.00	56.20	56.80
5043	NASDAQ	MIND	Thu, Jan 15, 2015	56.30	57.40	55.60	57.30
5042	NASDAQ	MIND	Wed, Jan 14, 2015	54.00	56.50	54.00	56.40
5041	NASDAQ	MIND	Tue, Jan 13, 2015	56.00	57.30	54.30	54.80
5040	NASDAQ	MIND	Mon, Jan 12, 2015	56.30	56.60	54.70	56.00
5039	NASDAQ	MIND	Fri, Jan 9, 2015	56.50	57.40	56.20	56.50
5038	NASDAQ	MIND	Thu, Jan 8, 2015	56.40	56.95	55.20	56.70
5037	NASDAQ	MIND	Wed, Jan 7, 2015	57.50	58.00	55.40	56.10
5036	NASDAQ	MIND	Tue, Jan 6, 2015	57.50	58.00	54.60	56.80
5035	NASDAQ	MIND	Mon, Jan 5, 2015	57.70	58.10	56.90	57.60
5034	NASDAQ	MIND	Fri, Jan 2, 2015	59.90	60.30	57.80	58.50
5033	NASDAQ	MIND	Wed, Dec 31, 2014	60.00	60.50	57.50	59.30
5032	NASDAQ	MIND	Tue, Dec 30, 2014	57.10	60.40	57.10	59.90
5031	NASDAQ	MIND	Mon, Dec 29, 2014	57.50	59.40	57.30	57.80
5030	NASDAQ	MIND	Fri, Dec 26, 2014	57.00	58.10	55.50	57.70
5029	NASDAQ	MIND	Wed, Dec 24, 2014	56.90	58.50	56.00	57.70
5028	NASDAQ	MIND	Tue, Dec 23, 2014	55.60	57.70	54.40	56.30
5027	NASDAQ	MIND	Mon, Dec 22, 2014	60.00	60.00	54.60	55.10
5026	NASDAQ	MIND	Fri, Dec 19, 2014	58.40	60.80	58.30	59.80
5025	NASDAQ	MIND	Thu, Dec 18, 2014	60.70	60.80	57.30	58.00
5024	NASDAQ	MIND	Wed, Dec 17, 2014	58.00	62.40	58.00	58.70
5023	NASDAQ	MIND	Tue, Dec 16, 2014	56.70	59.70	55.00	58.20
5022	NASDAQ	MIND	Mon, Dec 15, 2014	58.50	60.00	55.90	56.90
5021	NASDAQ	MIND	Fri, Dec 12, 2014	56.70	60.20	55.90	59.20
5020	NASDAQ	MIND	Thu, Dec 11, 2014	57.20	60.90	57.20	57.50
5019	NASDAQ	MIND	Wed, Dec 10, 2014	66.60	67.90	56.54	57.10
5018	NASDAQ	MIND	Tue, Dec 9, 2014	68.20	72.50	66.00	71.50
5017	NASDAQ	MIND	Mon, Dec 8, 2014	71.90	72.50	68.20	68.60
5016	NASDAQ	MIND	Fri, Dec 5, 2014	73.00	74.50	70.80	73.10
5015	NASDAQ	MIND	Thu, Dec 4, 2014	76.00	77.60	70.30	73.60
5014	NASDAQ	MIND	Wed, Dec 3, 2014	75.90	80.00	75.90	76.80
5013	NASDAQ	MIND	Tue, Dec 2, 2014	73.80	77.50	73.00	75.20
5012	NASDAQ	MIND	Mon, Dec 1, 2014	75.20	76.20	71.50	72.50
5011	NASDAQ	MIND	Fri, Nov 28, 2014	82.20	83.00	76.00	76.20
5010	NASDAQ	MIND	Wed, Nov 26, 2014	86.80	86.80	83.10	83.90
5009	NASDAQ	MIND	Tue, Nov 25, 2014	91.70	91.70	85.70	86.10
5008	NASDAQ	MIND	Mon, Nov 24, 2014	90.50	92.30	89.10	92.00
5007	NASDAQ	MIND	Fri, Nov 21, 2014	91.70	92.36	88.80	90.90
5006	NASDAQ	MIND	Thu, Nov 20, 2014	90.10	93.30	89.40	89.90
5005	NASDAQ	MIND	Wed, Nov 19, 2014	93.30	92.50	90.20	90.20
5004	NASDAQ	MIND	Tue, Nov 18, 2014	94.80	94.80	92.40	93.40
5003	NASDAQ	MIND	Mon, Nov 17, 2014	94.80	95.40	93.65	94.20
5002	NASDAQ	MIND	Fri, Nov 14, 2014	94.60	95.30	93.20	94.40
5001	NASDAQ	MIND	Thu, Nov 13, 2014	95.30	95.60	93.95	93.95
5000	NASDAQ	MIND	Wed, Nov 12, 2014	96.00	97.40	93.94	95.50
4999	NASDAQ	MIND	Tue, Nov 11, 2014	95.20	97.10	94.60	96.60
4998	NASDAQ	MIND	Mon, Nov 10, 2014	96.20	97.40	92.80	95.70
4997	NASDAQ	MIND	Fri, Nov 7, 2014	97.00	98.00	95.80	96.00
4996	NASDAQ	MIND	Thu, Nov 6, 2014	101.20	101.20	96.10	97.50
4995	NASDAQ	MIND	Wed, Nov 5, 2014	100.50	102.20	99.70	100.70
4994	NASDAQ	MIND	Tue, Nov 4, 2014	101.20	101.20	99.40	99.70
4993	NASDAQ	MIND	Mon, Nov 3, 2014	102.40	104.60	101.30	101.70
4992	NASDAQ	MIND	Fri, Oct 31, 2014	105.80	105.80	100.60	102.00
4991	NASDAQ	MIND	Thu, Oct 30, 2014	102.30	104.80	100.90	102.90
4990	NASDAQ	MIND	Wed, Oct 29, 2014	100.60	104.90	99.80	102.40
4989	NASDAQ	MIND	Tue, Oct 28, 2014	97.10	101.50	97.10	100.40
4988	NASDAQ	MIND	Mon, Oct 27, 2014	101.60	101.60	96.70	97.60
4987	NASDAQ	MIND	Fri, Oct 24, 2014	104.20	104.30	101.00	102.20
4986	NASDAQ	MIND	Thu, Oct 23, 2014	101.90	108.80	101.50	104.80
4985	NASDAQ	MIND	Wed, Oct 22, 2014	104.40	105.20	100.70	100.80
4984	NASDAQ	MIND	Tue, Oct 21, 2014	102.20	107.50	102.20	104.40
4983	NASDAQ	MIND	Mon, Oct 20, 2014	105.40	106.40	101.00	101.70
4982	NASDAQ	MIND	Fri, Oct 17, 2014	114.00	114.90	104.90	105.30
4981	NASDAQ	MIND	Thu, Oct 16, 2014	108.80	115.30	108.80	113.60
4980	NASDAQ	MIND	Wed, Oct 15, 2014	109.10	113.29	108.50	111.40
4979	NASDAQ	MIND	Tue, Oct 14, 2014	106.80	116.10	106.70	111.50
4978	NASDAQ	MIND	Mon, Oct 13, 2014	100.10	107.60	100.10	105.50
4977	NASDAQ	MIND	Fri, Oct 10, 2014	100.90	105.40	100.20	100.60
4976	NASDAQ	MIND	Thu, Oct 9, 2014	107.50	107.50	101.60	101.70
4975	NASDAQ	MIND	Wed, Oct 8, 2014	103.50	108.10	101.00	107.90
4974	NASDAQ	MIND	Tue, Oct 7, 2014	99.60	108.40	99.60	103.50
4973	NASDAQ	MIND	Mon, Oct 6, 2014	101.40	103.60	100.00	101.00
4972	NASDAQ	MIND	Fri, Oct 3, 2014	105.00	105.90	101.40	101.50
4971	NASDAQ	MIND	Thu, Oct 2, 2014	103.80	106.10	100.50	104.00
4970	NASDAQ	MIND	Wed, Oct 1, 2014	109.70	110.20	102.40	104.50
4969	NASDAQ	MIND	Tue, Sep 30, 2014	112.70	115.40	110.50	110.50
4968	NASDAQ	MIND	Mon, Sep 29, 2014	112.50	113.90	111.40	113.10
4967	NASDAQ	MIND	Fri, Sep 26, 2014	113.00	114.10	112.50	113.10
4966	NASDAQ	MIND	Thu, Sep 25, 2014	113.60	114.30	112.20	112.90
4965	NASDAQ	MIND	Wed, Sep 24, 2014	112.10	115.40	109.40	114.30
4964	NASDAQ	MIND	Tue, Sep 23, 2014	115.70	117.30	112.50	112.50
4963	NASDAQ	MIND	Mon, Sep 22, 2014	116.00	117.10	115.40	116.00
4962	NASDAQ	MIND	Fri, Sep 19, 2014	116.60	117.60	115.10	117.10
4961	NASDAQ	MIND	Thu, Sep 18, 2014	115.00	118.40	115.00	115.60
4960	NASDAQ	MIND	Wed, Sep 17, 2014	113.80	116.10	113.00	114.80
4959	NASDAQ	MIND	Tue, Sep 16, 2014	110.90	113.60	110.40	113.50
4958	NASDAQ	MIND	Mon, Sep 15, 2014	109.40	113.60	108.70	111.40
4957	NASDAQ	MIND	Fri, Sep 12, 2014	115.60	116.60	109.80	110.20
4956	NASDAQ	MIND	Thu, Sep 11, 2014	107.00	117.00	107.00	115.60
4955	NASDAQ	MIND	Wed, Sep 10, 2014	104.90	108.30	104.90	108.20
4954	NASDAQ	MIND	Tue, Sep 9, 2014	103.60	106.00	103.20	105.10
4953	NASDAQ	MIND	Mon, Sep 8, 2014	105.60	106.20	102.00	103.60
4952	NASDAQ	MIND	Fri, Sep 5, 2014	112.50	114.90	104.40	105.70
4951	NASDAQ	MIND	Thu, Sep 4, 2014	128.10	128.73	113.00	113.00
4950	NASDAQ	MIND	Wed, Sep 3, 2014	135.00	135.00	129.90	129.90
4949	NASDAQ	MIND	Tue, Sep 2, 2014	131.60	135.20	131.20	134.80
4948	NASDAQ	MIND	Fri, Aug 29, 2014	131.40	132.30	130.70	131.60
4947	NASDAQ	MIND	Thu, Aug 28, 2014	131.80	131.80	130.20	131.30
4946	NASDAQ	MIND	Wed, Aug 27, 2014	132.60	132.60	130.85	132.60
4945	NASDAQ	MIND	Tue, Aug 26, 2014	132.70	133.50	132.20	132.90
4944	NASDAQ	MIND	Mon, Aug 25, 2014	133.80	134.50	132.00	132.70
4943	NASDAQ	MIND	Fri, Aug 22, 2014	133.50	134.10	130.80	133.40
4942	NASDAQ	MIND	Thu, Aug 21, 2014	132.20	133.30	130.00	133.20
4941	NASDAQ	MIND	Wed, Aug 20, 2014	136.50	136.50	131.80	132.60
4940	NASDAQ	MIND	Tue, Aug 19, 2014	134.70	138.20	134.70	137.00
4939	NASDAQ	MIND	Mon, Aug 18, 2014	134.10	136.50	133.90	135.00
4938	NASDAQ	MIND	Fri, Aug 15, 2014	136.50	136.50	132.60	133.50
4937	NASDAQ	MIND	Thu, Aug 14, 2014	136.70	137.00	134.10	135.00
4936	NASDAQ	MIND	Wed, Aug 13, 2014	135.90	137.60	134.40	136.70
4935	NASDAQ	MIND	Tue, Aug 12, 2014	130.70	135.20	130.70	135.00
4934	NASDAQ	MIND	Mon, Aug 11, 2014	132.60	134.00	129.80	131.10
4933	NASDAQ	MIND	Fri, Aug 8, 2014	129.90	132.00	129.42	131.50
4932	NASDAQ	MIND	Thu, Aug 7, 2014	129.30	130.50	129.00	130.10
4931	NASDAQ	MIND	Wed, Aug 6, 2014	129.30	132.30	129.00	129.30
4930	NASDAQ	MIND	Tue, Aug 5, 2014	130.00	130.70	128.40	129.70
4929	NASDAQ	MIND	Mon, Aug 4, 2014	129.70	131.50	128.40	131.00
4928	NASDAQ	MIND	Fri, Aug 1, 2014	129.00	130.50	126.45	128.40
4927	NASDAQ	MIND	Thu, Jul 31, 2014	131.50	132.80	129.40	129.70
4926	NASDAQ	MIND	Wed, Jul 30, 2014	132.60	133.00	131.45	132.00
4925	NASDAQ	MIND	Tue, Jul 29, 2014	132.60	132.60	131.30	132.00
4924	NASDAQ	MIND	Mon, Jul 28, 2014	131.80	133.70	130.60	132.20
4923	NASDAQ	MIND	Fri, Jul 25, 2014	133.00	135.40	131.50	132.10
4922	NASDAQ	MIND	Thu, Jul 24, 2014	135.70	137.00	132.85	134.20
4921	NASDAQ	MIND	Wed, Jul 23, 2014	135.80	137.70	134.80	135.90
4920	NASDAQ	MIND	Tue, Jul 22, 2014	135.00	138.00	135.00	135.80
4919	NASDAQ	MIND	Mon, Jul 21, 2014	133.90	135.60	132.70	134.50
4918	NASDAQ	MIND	Fri, Jul 18, 2014	132.70	135.70	132.70	134.70
4917	NASDAQ	MIND	Thu, Jul 17, 2014	132.60	134.56	131.20	133.00
4916	NASDAQ	MIND	Wed, Jul 16, 2014	133.60	134.20	132.00	133.00
4915	NASDAQ	MIND	Tue, Jul 15, 2014	134.20	134.20	130.90	133.00
4914	NASDAQ	MIND	Mon, Jul 14, 2014	133.10	135.80	131.81	134.80
4913	NASDAQ	MIND	Fri, Jul 11, 2014	134.10	135.80	131.30	132.70
4912	NASDAQ	MIND	Thu, Jul 10, 2014	134.40	136.05	132.40	133.80
4911	NASDAQ	MIND	Wed, Jul 9, 2014	137.40	138.10	135.60	136.80
4910	NASDAQ	MIND	Tue, Jul 8, 2014	137.10	137.90	134.60	136.90
4909	NASDAQ	MIND	Mon, Jul 7, 2014	143.00	143.00	137.10	137.30
4908	NASDAQ	MIND	Thu, Jul 3, 2014	140.70	144.80	140.70	143.00
4907	NASDAQ	MIND	Wed, Jul 2, 2014	138.90	141.10	138.83	139.50
4906	NASDAQ	MIND	Tue, Jul 1, 2014	139.80	143.80	138.30	139.30
4905	NASDAQ	MIND	Mon, Jun 30, 2014	138.50	140.70	136.37	139.80
4904	NASDAQ	MIND	Fri, Jun 27, 2014	137.40	139.40	137.10	138.30
4903	NASDAQ	MIND	Thu, Jun 26, 2014	136.00	139.40	134.70	138.20
4902	NASDAQ	MIND	Wed, Jun 25, 2014	137.40	139.10	135.20	135.90
4901	NASDAQ	MIND	Tue, Jun 24, 2014	139.40	143.19	137.80	138.60
4900	NASDAQ	MIND	Mon, Jun 23, 2014	142.70	142.70	139.30	140.10
4899	NASDAQ	MIND	Fri, Jun 20, 2014	144.50	144.60	142.60	143.30
4898	NASDAQ	MIND	Thu, Jun 19, 2014	145.30	146.80	144.20	144.70
4897	NASDAQ	MIND	Wed, Jun 18, 2014	147.00	147.80	143.60	145.70
4896	NASDAQ	MIND	Tue, Jun 17, 2014	145.90	148.60	145.00	145.70
4895	NASDAQ	MIND	Mon, Jun 16, 2014	151.30	152.40	146.40	146.70
4894	NASDAQ	MIND	Fri, Jun 13, 2014	155.40	155.40	150.20	151.30
4893	NASDAQ	MIND	Thu, Jun 12, 2014	155.00	155.60	153.40	154.80
4892	NASDAQ	MIND	Wed, Jun 11, 2014	151.60	155.80	150.40	154.80
4891	NASDAQ	MIND	Tue, Jun 10, 2014	157.60	157.60	151.43	153.20
4890	NASDAQ	MIND	Mon, Jun 9, 2014	149.30	158.00	149.00	157.60
4889	NASDAQ	MIND	Fri, Jun 6, 2014	140.00	149.90	139.70	148.40
4888	NASDAQ	MIND	Thu, Jun 5, 2014	134.70	139.60	131.42	138.90
4887	NASDAQ	MIND	Wed, Jun 4, 2014	130.50	137.55	130.50	133.80
4886	NASDAQ	MIND	Tue, Jun 3, 2014	132.10	133.70	130.50	131.60
4885	NASDAQ	MIND	Mon, Jun 2, 2014	133.80	135.30	132.00	133.05
4884	NASDAQ	MIND	Fri, May 30, 2014	134.50	135.50	133.70	134.30
4883	NASDAQ	MIND	Thu, May 29, 2014	135.90	137.50	134.15	134.90
4882	NASDAQ	MIND	Wed, May 28, 2014	133.50	135.40	132.35	134.80
4881	NASDAQ	MIND	Tue, May 27, 2014	132.10	134.80	131.90	133.50
4880	NASDAQ	MIND	Fri, May 23, 2014	131.70	133.30	131.23	132.00
4879	NASDAQ	MIND	Thu, May 22, 2014	131.30	133.00	130.60	131.30
4878	NASDAQ	MIND	Wed, May 21, 2014	130.80	132.20	128.90	130.40
4877	NASDAQ	MIND	Tue, May 20, 2014	130.70	131.00	129.20	130.00
4876	NASDAQ	MIND	Mon, May 19, 2014	130.70	132.00	130.20	131.50
4875	NASDAQ	MIND	Fri, May 16, 2014	135.40	135.50	131.80	133.40
4874	NASDAQ	MIND	Thu, May 15, 2014	134.00	137.40	134.00	135.40
4873	NASDAQ	MIND	Wed, May 14, 2014	137.90	140.20	133.75	134.70
4872	NASDAQ	MIND	Tue, May 13, 2014	139.30	142.00	137.50	138.60
4871	NASDAQ	MIND	Mon, May 12, 2014	136.10	140.90	135.60	139.50
4870	NASDAQ	MIND	Fri, May 9, 2014	131.30	136.40	131.30	135.90
4869	NASDAQ	MIND	Thu, May 8, 2014	136.40	136.40	132.10	132.30
4868	NASDAQ	MIND	Wed, May 7, 2014	133.50	137.60	133.50	136.20
4867	NASDAQ	MIND	Tue, May 6, 2014	133.60	135.50	133.20	133.80
4866	NASDAQ	MIND	Mon, May 5, 2014	132.40	136.60	131.70	134.50
4865	NASDAQ	MIND	Fri, May 2, 2014	134.10	137.50	132.47	134.40
4864	NASDAQ	MIND	Thu, May 1, 2014	137.20	139.80	132.60	133.70
4863	NASDAQ	MIND	Wed, Apr 30, 2014	134.50	139.44	133.80	137.90
4862	NASDAQ	MIND	Tue, Apr 29, 2014	135.10	137.20	135.10	135.60
4861	NASDAQ	MIND	Mon, Apr 28, 2014	136.20	137.30	132.60	135.50
4860	NASDAQ	MIND	Fri, Apr 25, 2014	134.80	137.70	134.30	135.50
4859	NASDAQ	MIND	Thu, Apr 24, 2014	137.40	137.90	135.00	136.00
4858	NASDAQ	MIND	Wed, Apr 23, 2014	134.80	140.20	134.50	136.50
4857	NASDAQ	MIND	Tue, Apr 22, 2014	136.30	136.30	134.80	135.60
4856	NASDAQ	MIND	Mon, Apr 21, 2014	136.10	138.40	135.10	136.50
4855	NASDAQ	MIND	Thu, Apr 17, 2014	136.30	140.09	136.00	136.40
4854	NASDAQ	MIND	Wed, Apr 16, 2014	138.50	139.20	135.70	137.20
4853	NASDAQ	MIND	Tue, Apr 15, 2014	135.90	138.40	134.20	137.00
4852	NASDAQ	MIND	Mon, Apr 14, 2014	137.70	137.70	134.80	136.00
4851	NASDAQ	MIND	Fri, Apr 11, 2014	134.40	138.60	134.40	135.90
4850	NASDAQ	MIND	Thu, Apr 10, 2014	136.60	137.80	132.10	135.10
4849	NASDAQ	MIND	Wed, Apr 9, 2014	135.30	137.86	133.64	136.70
4848	NASDAQ	MIND	Tue, Apr 8, 2014	132.80	138.50	132.80	134.60
4847	NASDAQ	MIND	Mon, Apr 7, 2014	133.30	134.84	130.50	132.25
4846	NASDAQ	MIND	Fri, Apr 4, 2014	136.20	137.10	131.40	132.40
4845	NASDAQ	MIND	Thu, Apr 3, 2014	136.60	140.50	135.60	136.40
4844	NASDAQ	MIND	Wed, Apr 2, 2014	142.60	145.80	141.91	144.80
4843	NASDAQ	MIND	Tue, Apr 1, 2014	140.20	144.20	138.20	143.20
4842	NASDAQ	MIND	Mon, Mar 31, 2014	137.90	141.90	136.60	139.40
4841	NASDAQ	MIND	Fri, Mar 28, 2014	135.70	139.40	135.70	136.50
4840	NASDAQ	MIND	Thu, Mar 27, 2014	137.90	140.10	135.10	135.80
4839	NASDAQ	MIND	Wed, Mar 26, 2014	147.50	147.50	137.50	137.60
4838	NASDAQ	MIND	Tue, Mar 25, 2014	149.30	149.50	145.25	147.20
4837	NASDAQ	MIND	Mon, Mar 24, 2014	150.30	152.00	147.10	149.10
4836	NASDAQ	MIND	Fri, Mar 21, 2014	142.80	151.40	142.80	150.40
4835	NASDAQ	MIND	Thu, Mar 20, 2014	139.20	143.60	139.20	142.70
4834	NASDAQ	MIND	Wed, Mar 19, 2014	144.40	144.40	137.70	140.10
4833	NASDAQ	MIND	Tue, Mar 18, 2014	141.20	143.60	140.10	141.10
4832	NASDAQ	MIND	Mon, Mar 17, 2014	140.00	142.64	139.86	140.50
4831	NASDAQ	MIND	Fri, Mar 14, 2014	137.60	140.60	137.60	138.90
4830	NASDAQ	MIND	Thu, Mar 13, 2014	141.80	141.80	136.90	138.50
4829	NASDAQ	MIND	Wed, Mar 12, 2014	140.90	142.20	140.20	141.70
4828	NASDAQ	MIND	Tue, Mar 11, 2014	151.90	151.90	140.01	141.80
4827	NASDAQ	MIND	Mon, Mar 10, 2014	154.00	154.40	150.00	151.50
4826	NASDAQ	MIND	Fri, Mar 7, 2014	151.00	155.20	149.11	154.20
4825	NASDAQ	MIND	Thu, Mar 6, 2014	148.20	150.10	145.50	149.90
4824	NASDAQ	MIND	Wed, Mar 5, 2014	148.10	148.10	144.90	147.50
4823	NASDAQ	MIND	Tue, Mar 4, 2014	146.20	151.80	146.20	148.00
4822	NASDAQ	MIND	Mon, Mar 3, 2014	143.20	144.90	141.10	144.00
4821	NASDAQ	MIND	Fri, Feb 28, 2014	142.30	145.80	141.50	143.90
4820	NASDAQ	MIND	Thu, Feb 27, 2014	139.10	142.85	137.50	142.85
4819	NASDAQ	MIND	Wed, Feb 26, 2014	142.30	143.50	138.20	139.00
4818	NASDAQ	MIND	Tue, Feb 25, 2014	144.80	145.80	140.10	141.60
4817	NASDAQ	MIND	Mon, Feb 24, 2014	139.80	145.30	139.80	145.00
4816	NASDAQ	MIND	Fri, Feb 21, 2014	148.90	148.90	135.80	136.80
4815	NASDAQ	MIND	Thu, Feb 20, 2014	144.10	149.40	144.10	147.90
4814	NASDAQ	MIND	Wed, Feb 19, 2014	147.40	149.05	142.80	143.50
4813	NASDAQ	MIND	Tue, Feb 18, 2014	148.70	151.22	147.20	147.50
4812	NASDAQ	MIND	Fri, Feb 14, 2014	149.70	149.70	146.90	147.50
4811	NASDAQ	MIND	Thu, Feb 13, 2014	144.60	150.85	143.90	149.60
4810	NASDAQ	MIND	Wed, Feb 12, 2014	145.30	147.20	144.80	145.60
4809	NASDAQ	MIND	Tue, Feb 11, 2014	143.50	146.00	142.90	144.80
4808	NASDAQ	MIND	Mon, Feb 10, 2014	141.40	143.20	140.00	143.10
4807	NASDAQ	MIND	Fri, Feb 7, 2014	142.30	142.30	139.90	141.40
4806	NASDAQ	MIND	Thu, Feb 6, 2014	139.40	141.90	138.50	141.00
4805	NASDAQ	MIND	Wed, Feb 5, 2014	143.90	143.90	137.50	138.00
4804	NASDAQ	MIND	Tue, Feb 4, 2014	145.60	147.00	143.10	144.20
4803	NASDAQ	MIND	Mon, Feb 3, 2014	151.30	151.30	142.10	145.30
4802	NASDAQ	MIND	Fri, Jan 31, 2014	152.10	153.20	150.05	151.00
4801	NASDAQ	MIND	Thu, Jan 30, 2014	155.00	157.10	152.80	154.90
4800	NASDAQ	MIND	Wed, Jan 29, 2014	153.10	154.70	151.10	152.00
4799	NASDAQ	MIND	Tue, Jan 28, 2014	155.10	155.80	151.00	154.30
4798	NASDAQ	MIND	Mon, Jan 27, 2014	157.10	157.20	152.20	155.10
4797	NASDAQ	MIND	Fri, Jan 24, 2014	160.40	160.40	155.09	157.20
4796	NASDAQ	MIND	Thu, Jan 23, 2014	164.80	164.80	160.50	161.20
4795	NASDAQ	MIND	Wed, Jan 22, 2014	165.80	167.40	164.60	165.00
4794	NASDAQ	MIND	Tue, Jan 21, 2014	168.80	168.80	165.60	166.00
4793	NASDAQ	MIND	Fri, Jan 17, 2014	167.10	170.10	167.10	167.40
4792	NASDAQ	MIND	Thu, Jan 16, 2014	167.10	169.70	165.70	166.80
4791	NASDAQ	MIND	Wed, Jan 15, 2014	169.20	173.00	169.20	171.30
4790	NASDAQ	MIND	Tue, Jan 14, 2014	167.50	169.50	167.20	169.50
4789	NASDAQ	MIND	Mon, Jan 13, 2014	167.60	167.70	165.20	167.10
4788	NASDAQ	MIND	Fri, Jan 10, 2014	167.30	169.40	165.30	169.30
4787	NASDAQ	MIND	Thu, Jan 9, 2014	148.60	173.30	166.00	168.10
4786	NASDAQ	MIND	Wed, Jan 8, 2014	173.30	174.00	170.80	173.90
4785	NASDAQ	MIND	Tue, Jan 7, 2014	170.30	174.10	170.30	173.40
4784	NASDAQ	MIND	Mon, Jan 6, 2014	171.80	171.90	168.40	170.20
4783	NASDAQ	MIND	Fri, Jan 3, 2014	175.00	176.90	170.30	171.70
4782	NASDAQ	MIND	Thu, Jan 2, 2014	176.80	176.80	174.50	174.90
4781	NASDAQ	MIND	Tue, Dec 31, 2013	174.80	178.20	174.80	177.10
4780	NASDAQ	MIND	Mon, Dec 30, 2013	172.50	176.00	174.20	174.60
4779	NASDAQ	MIND	Fri, Dec 27, 2013	175.20	175.60	173.70	175.30
4778	NASDAQ	MIND	Thu, Dec 26, 2013	174.30	175.00	173.60	174.20
4777	NASDAQ	MIND	Tue, Dec 24, 2013	172.20	174.41	172.20	173.20
4776	NASDAQ	MIND	Mon, Dec 23, 2013	169.20	171.50	164.20	171.10
4775	NASDAQ	MIND	Fri, Dec 20, 2013	163.50	169.90	163.50	169.40
4774	NASDAQ	MIND	Thu, Dec 19, 2013	167.60	167.70	163.40	163.80
4773	NASDAQ	MIND	Wed, Dec 18, 2013	167.50	169.30	164.60	167.30
4772	NASDAQ	MIND	Tue, Dec 17, 2013	166.20	168.80	164.20	166.50
4771	NASDAQ	MIND	Mon, Dec 16, 2013	164.70	167.40	164.70	167.10
4770	NASDAQ	MIND	Fri, Dec 13, 2013	163.00	165.10	162.50	164.50
4769	NASDAQ	MIND	Thu, Dec 12, 2013	163.80	165.26	162.00	162.50
4768	NASDAQ	MIND	Wed, Dec 11, 2013	155.00	163.00	150.00	162.60
4767	NASDAQ	MIND	Tue, Dec 10, 2013	160.00	162.60	159.00	159.40
4766	NASDAQ	MIND	Mon, Dec 9, 2013	164.50	164.50	158.95	161.00
4765	NASDAQ	MIND	Fri, Dec 6, 2013	165.00	168.00	163.00	163.50
4764	NASDAQ	MIND	Thu, Dec 5, 2013	162.90	165.00	160.80	164.00
4763	NASDAQ	MIND	Wed, Dec 4, 2013	166.30	167.11	161.20	162.90
4762	NASDAQ	MIND	Tue, Dec 3, 2013	168.00	170.30	166.80	167.40
4761	NASDAQ	MIND	Mon, Dec 2, 2013	175.00	175.00	167.50	168.80
4760	NASDAQ	MIND	Fri, Nov 29, 2013	175.70	177.90	174.70	175.00
4759	NASDAQ	MIND	Wed, Nov 27, 2013	176.20	177.65	173.90	174.80
4758	NASDAQ	MIND	Tue, Nov 26, 2013	173.70	175.70	172.70	175.70
4757	NASDAQ	MIND	Mon, Nov 25, 2013	172.40	174.30	171.00	173.20
4756	NASDAQ	MIND	Fri, Nov 22, 2013	169.40	174.90	167.60	171.80
4755	NASDAQ	MIND	Thu, Nov 21, 2013	159.00	170.00	158.80	169.70
4754	NASDAQ	MIND	Wed, Nov 20, 2013	157.30	161.10	156.90	159.30
4753	NASDAQ	MIND	Tue, Nov 19, 2013	160.20	161.50	156.40	157.30
4752	NASDAQ	MIND	Mon, Nov 18, 2013	160.90	162.78	159.86	160.50
4751	NASDAQ	MIND	Fri, Nov 15, 2013	161.60	161.90	159.20	161.10
4750	NASDAQ	MIND	Thu, Nov 14, 2013	165.30	165.30	161.70	162.10
4749	NASDAQ	MIND	Wed, Nov 13, 2013	165.30	166.10	163.50	166.00
4748	NASDAQ	MIND	Tue, Nov 12, 2013	163.10	166.65	163.10	166.10
4747	NASDAQ	MIND	Mon, Nov 11, 2013	169.30	169.30	164.10	164.30
4746	NASDAQ	MIND	Fri, Nov 8, 2013	165.90	170.00	165.90	169.10
4745	NASDAQ	MIND	Thu, Nov 7, 2013	166.50	167.50	165.10	166.40
4744	NASDAQ	MIND	Wed, Nov 6, 2013	168.20	168.20	164.06	165.30
4743	NASDAQ	MIND	Tue, Nov 5, 2013	167.10	168.50	166.20	166.50
4742	NASDAQ	MIND	Mon, Nov 4, 2013	166.50	167.80	165.61	167.30
4741	NASDAQ	MIND	Fri, Nov 1, 2013	165.80	169.70	164.50	166.30
4740	NASDAQ	MIND	Thu, Oct 31, 2013	165.40	167.50	165.00	166.40
4739	NASDAQ	MIND	Wed, Oct 30, 2013	167.40	167.50	164.30	167.00
4738	NASDAQ	MIND	Tue, Oct 29, 2013	166.10	168.00	165.60	167.40
4737	NASDAQ	MIND	Mon, Oct 28, 2013	166.30	166.73	164.60	165.50
4736	NASDAQ	MIND	Fri, Oct 25, 2013	168.90	168.90	164.80	166.80
4735	NASDAQ	MIND	Thu, Oct 24, 2013	167.40	169.40	167.20	169.00
4734	NASDAQ	MIND	Wed, Oct 23, 2013	167.50	170.30	167.40	167.40
4733	NASDAQ	MIND	Tue, Oct 22, 2013	166.10	167.80	165.50	167.50
4732	NASDAQ	MIND	Mon, Oct 21, 2013	164.80	166.10	163.50	165.20
4731	NASDAQ	MIND	Fri, Oct 18, 2013	159.20	167.70	159.20	165.40
4730	NASDAQ	MIND	Thu, Oct 17, 2013	156.00	159.45	156.00	158.80
4729	NASDAQ	MIND	Wed, Oct 16, 2013	157.00	158.50	156.10	156.90
4728	NASDAQ	MIND	Tue, Oct 15, 2013	156.60	157.00	153.00	155.80
4727	NASDAQ	MIND	Mon, Oct 14, 2013	151.10	157.50	151.10	157.00
4726	NASDAQ	MIND	Fri, Oct 11, 2013	150.40	154.40	150.40	152.40
4725	NASDAQ	MIND	Thu, Oct 10, 2013	149.80	152.70	149.80	150.60
4724	NASDAQ	MIND	Wed, Oct 9, 2013	151.40	151.40	147.00	147.60
4723	NASDAQ	MIND	Tue, Oct 8, 2013	151.50	151.90	150.50	150.50
4722	NASDAQ	MIND	Mon, Oct 7, 2013	149.70	152.60	148.55	150.80
4721	NASDAQ	MIND	Fri, Oct 4, 2013	148.70	152.30	148.60	151.60
4720	NASDAQ	MIND	Thu, Oct 3, 2013	153.90	153.90	147.10	147.90
4719	NASDAQ	MIND	Wed, Oct 2, 2013	155.20	156.20	153.10	154.00
4718	NASDAQ	MIND	Tue, Oct 1, 2013	153.00	156.30	149.96	155.80
4717	NASDAQ	MIND	Mon, Sep 30, 2013	151.20	155.50	147.00	152.90
4716	NASDAQ	MIND	Fri, Sep 27, 2013	147.40	152.60	146.40	152.20
4715	NASDAQ	MIND	Thu, Sep 26, 2013	149.10	150.00	146.80	148.20
4714	NASDAQ	MIND	Wed, Sep 25, 2013	148.00	150.00	148.00	148.40
4713	NASDAQ	MIND	Tue, Sep 24, 2013	148.60	150.20	146.50	148.50
4712	NASDAQ	MIND	Mon, Sep 23, 2013	149.50	150.30	147.90	148.30
4711	NASDAQ	MIND	Fri, Sep 20, 2013	148.00	150.10	148.00	150.00
4710	NASDAQ	MIND	Thu, Sep 19, 2013	149.30	149.30	146.70	148.10
4709	NASDAQ	MIND	Wed, Sep 18, 2013	149.00	150.00	147.50	148.10
4708	NASDAQ	MIND	Tue, Sep 17, 2013	148.60	148.80	147.90	148.70
4707	NASDAQ	MIND	Mon, Sep 16, 2013	149.00	149.00	148.10	148.60
4706	NASDAQ	MIND	Fri, Sep 13, 2013	148.30	149.00	147.20	148.80
4705	NASDAQ	MIND	Thu, Sep 12, 2013	148.60	148.60	147.50	148.00
4704	NASDAQ	MIND	Wed, Sep 11, 2013	148.50	149.40	146.60	147.90
4703	NASDAQ	MIND	Tue, Sep 10, 2013	147.90	149.79	147.45	148.30
4702	NASDAQ	MIND	Mon, Sep 9, 2013	147.30	147.50	146.00	147.50
4701	NASDAQ	MIND	Fri, Sep 6, 2013	150.00	150.00	144.00	146.60
4700	NASDAQ	MIND	Thu, Sep 5, 2013	158.10	160.90	147.50	150.00
4699	NASDAQ	MIND	Wed, Sep 4, 2013	170.80	171.69	167.70	169.20
4698	NASDAQ	MIND	Tue, Sep 3, 2013	177.50	177.50	170.00	170.80
4697	NASDAQ	MIND	Fri, Aug 30, 2013	174.60	177.00	173.60	175.60
4696	NASDAQ	MIND	Thu, Aug 29, 2013	176.20	177.30	173.70	174.30
4695	NASDAQ	MIND	Wed, Aug 28, 2013	177.20	178.66	175.70	176.40
4694	NASDAQ	MIND	Tue, Aug 27, 2013	176.70	177.80	174.80	176.70
4693	NASDAQ	MIND	Mon, Aug 26, 2013	178.00	178.00	176.10	177.90
4692	NASDAQ	MIND	Fri, Aug 23, 2013	177.60	178.50	174.60	177.60
4691	NASDAQ	MIND	Thu, Aug 22, 2013	173.00	178.00	173.00	177.60
4690	NASDAQ	MIND	Wed, Aug 21, 2013	169.70	173.00	167.57	172.60
4689	NASDAQ	MIND	Tue, Aug 20, 2013	167.40	171.90	166.60	171.10
4688	NASDAQ	MIND	Mon, Aug 19, 2013	171.60	172.00	166.80	167.00
4687	NASDAQ	MIND	Fri, Aug 16, 2013	171.40	174.40	171.40	171.60
4686	NASDAQ	MIND	Thu, Aug 15, 2013	172.00	172.70	170.10	172.50
4685	NASDAQ	MIND	Wed, Aug 14, 2013	175.20	177.10	173.40	173.40
4684	NASDAQ	MIND	Tue, Aug 13, 2013	178.00	179.00	174.70	175.20
4683	NASDAQ	MIND	Mon, Aug 12, 2013	173.50	177.80	173.50	177.80
4682	NASDAQ	MIND	Fri, Aug 9, 2013	179.10	179.10	173.60	174.10
4681	NASDAQ	MIND	Thu, Aug 8, 2013	176.50	180.00	174.77	178.70
4680	NASDAQ	MIND	Wed, Aug 7, 2013	174.60	177.00	173.80	174.70
4679	NASDAQ	MIND	Tue, Aug 6, 2013	175.50	176.70	173.20	174.30
4678	NASDAQ	MIND	Mon, Aug 5, 2013	175.00	176.34	174.00	175.30
4677	NASDAQ	MIND	Fri, Aug 2, 2013	173.70	176.00	171.26	174.60
4676	NASDAQ	MIND	Thu, Aug 1, 2013	172.00	174.90	170.30	173.80
4675	NASDAQ	MIND	Wed, Jul 31, 2013	174.00	174.00	168.80	169.30
4674	NASDAQ	MIND	Tue, Jul 30, 2013	176.00	177.10	172.10	173.40
4673	NASDAQ	MIND	Mon, Jul 29, 2013	179.40	180.80	174.10	174.40
4672	NASDAQ	MIND	Fri, Jul 26, 2013	179.50	181.29	175.80	179.10
4671	NASDAQ	MIND	Thu, Jul 25, 2013	178.80	181.00	178.80	180.00
4670	NASDAQ	MIND	Wed, Jul 24, 2013	180.20	180.70	177.30	179.60
4669	NASDAQ	MIND	Tue, Jul 23, 2013	180.30	180.80	177.70	180.00
4668	NASDAQ	MIND	Mon, Jul 22, 2013	180.50	181.00	179.50	180.10
4667	NASDAQ	MIND	Fri, Jul 19, 2013	178.40	181.00	176.50	180.30
4666	NASDAQ	MIND	Thu, Jul 18, 2013	180.10	181.00	179.60	180.00
4665	NASDAQ	MIND	Wed, Jul 17, 2013	180.80	181.00	178.30	179.00
4664	NASDAQ	MIND	Tue, Jul 16, 2013	180.70	181.00	178.60	179.40
4663	NASDAQ	MIND	Mon, Jul 15, 2013	180.70	181.00	180.10	181.00
4662	NASDAQ	MIND	Fri, Jul 12, 2013	180.00	181.00	179.30	179.30
4661	NASDAQ	MIND	Thu, Jul 11, 2013	181.10	181.20	177.80	180.00
4660	NASDAQ	MIND	Wed, Jul 10, 2013	178.50	180.60	177.50	180.20
4659	NASDAQ	MIND	Tue, Jul 9, 2013	183.30	183.30	176.60	177.80
4658	NASDAQ	MIND	Mon, Jul 8, 2013	179.50	184.10	178.60	182.60
4657	NASDAQ	MIND	Fri, Jul 5, 2013	176.70	180.90	174.20	180.40
4656	NASDAQ	MIND	Wed, Jul 3, 2013	170.10	174.78	170.10	173.90
4655	NASDAQ	MIND	Tue, Jul 2, 2013	167.50	170.70	167.50	170.60
4654	NASDAQ	MIND	Mon, Jul 1, 2013	169.10	169.70	167.10	167.30
4653	NASDAQ	MIND	Fri, Jun 28, 2013	169.00	169.47	167.40	167.80
4652	NASDAQ	MIND	Thu, Jun 27, 2013	166.90	169.50	166.90	169.30
4651	NASDAQ	MIND	Wed, Jun 26, 2013	163.50	166.50	161.00	166.50
4650	NASDAQ	MIND	Tue, Jun 25, 2013	162.20	163.50	161.00	163.40
4649	NASDAQ	MIND	Mon, Jun 24, 2013	161.10	162.90	159.10	161.40
4648	NASDAQ	MIND	Fri, Jun 21, 2013	163.10	164.00	161.70	162.50
4647	NASDAQ	MIND	Thu, Jun 20, 2013	165.60	168.10	162.20	162.30
4646	NASDAQ	MIND	Wed, Jun 19, 2013	168.90	169.30	167.30	167.90
4645	NASDAQ	MIND	Tue, Jun 18, 2013	167.80	169.40	167.80	169.00
4644	NASDAQ	MIND	Mon, Jun 17, 2013	166.80	169.40	166.05	167.20
4643	NASDAQ	MIND	Fri, Jun 14, 2013	164.40	166.70	163.40	164.50
4642	NASDAQ	MIND	Thu, Jun 13, 2013	164.00	165.60	160.60	164.90
4641	NASDAQ	MIND	Wed, Jun 12, 2013	166.70	166.70	162.70	163.60
4640	NASDAQ	MIND	Tue, Jun 11, 2013	162.90	167.30	159.50	164.90
4639	NASDAQ	MIND	Mon, Jun 10, 2013	166.60	168.00	163.21	166.00
4638	NASDAQ	MIND	Fri, Jun 7, 2013	165.30	165.40	163.00	164.60
4637	NASDAQ	MIND	Thu, Jun 6, 2013	158.00	163.70	157.50	163.60
4636	NASDAQ	MIND	Wed, Jun 5, 2013	166.00	166.00	154.80	157.70
4635	NASDAQ	MIND	Tue, Jun 4, 2013	164.60	172.50	163.78	170.40
4634	NASDAQ	MIND	Mon, Jun 3, 2013	155.90	166.10	155.90	165.00
4633	NASDAQ	MIND	Fri, May 31, 2013	157.80	160.40	155.50	156.10
4632	NASDAQ	MIND	Thu, May 30, 2013	161.50	163.60	158.80	159.40
4631	NASDAQ	MIND	Wed, May 29, 2013	161.90	164.10	158.80	161.20
4630	NASDAQ	MIND	Tue, May 28, 2013	160.80	166.00	160.80	162.60
4629	NASDAQ	MIND	Fri, May 24, 2013	156.20	159.80	154.04	159.60
4628	NASDAQ	MIND	Thu, May 23, 2013	154.30	158.80	154.20	158.40
4627	NASDAQ	MIND	Wed, May 22, 2013	155.10	157.80	154.70	157.10
4626	NASDAQ	MIND	Tue, May 21, 2013	158.00	158.00	155.00	155.70
4625	NASDAQ	MIND	Mon, May 20, 2013	155.70	159.90	155.60	158.50
4624	NASDAQ	MIND	Fri, May 17, 2013	151.00	157.10	151.00	156.90
4623	NASDAQ	MIND	Thu, May 16, 2013	150.00	152.40	148.90	151.20
4622	NASDAQ	MIND	Wed, May 15, 2013	147.80	151.90	147.80	150.10
4621	NASDAQ	MIND	Tue, May 14, 2013	146.40	149.69	146.40	149.10
4620	NASDAQ	MIND	Mon, May 13, 2013	148.90	149.50	145.40	146.30
4619	NASDAQ	MIND	Fri, May 10, 2013	150.00	151.10	149.10	150.00
4618	NASDAQ	MIND	Thu, May 9, 2013	150.20	150.70	149.20	149.50
4617	NASDAQ	MIND	Wed, May 8, 2013	150.10	150.50	149.10	149.80
4616	NASDAQ	MIND	Tue, May 7, 2013	148.50	150.00	147.50	149.90
4615	NASDAQ	MIND	Mon, May 6, 2013	146.60	149.60	145.81	147.80
4614	NASDAQ	MIND	Fri, May 3, 2013	145.70	149.84	144.40	145.60
4613	NASDAQ	MIND	Thu, May 2, 2013	140.80	145.10	140.58	143.20
4612	NASDAQ	MIND	Wed, May 1, 2013	147.30	147.60	139.80	139.80
4611	NASDAQ	MIND	Tue, Apr 30, 2013	148.50	149.60	147.30	148.50
4610	NASDAQ	MIND	Mon, Apr 29, 2013	148.40	150.40	148.00	149.00
4609	NASDAQ	MIND	Fri, Apr 26, 2013	150.50	150.50	144.70	147.10
4608	NASDAQ	MIND	Thu, Apr 25, 2013	145.80	150.40	144.75	150.00
4607	NASDAQ	MIND	Wed, Apr 24, 2013	143.40	146.60	143.40	145.10
4606	NASDAQ	MIND	Tue, Apr 23, 2013	144.50	145.40	142.65	143.70
4605	NASDAQ	MIND	Mon, Apr 22, 2013	142.10	143.70	138.10	143.30
4604	NASDAQ	MIND	Fri, Apr 19, 2013	143.20	144.40	139.60	141.70
4603	NASDAQ	MIND	Thu, Apr 18, 2013	143.30	145.70	141.70	142.30
4602	NASDAQ	MIND	Wed, Apr 17, 2013	147.20	147.20	142.50	142.80
4601	NASDAQ	MIND	Tue, Apr 16, 2013	146.50	150.40	146.40	148.50
4600	NASDAQ	MIND	Mon, Apr 15, 2013	153.10	153.10	143.20	145.90
4599	NASDAQ	MIND	Fri, Apr 12, 2013	156.90	156.90	152.20	154.00
4598	NASDAQ	MIND	Thu, Apr 11, 2013	149.30	158.00	149.30	156.90
4597	NASDAQ	MIND	Wed, Apr 10, 2013	149.20	152.70	146.80	150.20
4596	NASDAQ	MIND	Tue, Apr 9, 2013	154.40	154.80	149.00	149.10
4595	NASDAQ	MIND	Mon, Apr 8, 2013	153.00	153.80	145.20	153.40
4594	NASDAQ	MIND	Fri, Apr 5, 2013	151.50	155.00	149.31	151.60
4593	NASDAQ	MIND	Thu, Apr 4, 2013	157.70	160.00	151.90	153.90
4592	NASDAQ	MIND	Wed, Apr 3, 2013	163.30	166.60	160.70	164.30
4591	NASDAQ	MIND	Tue, Apr 2, 2013	168.00	170.20	162.85	163.30
4590	NASDAQ	MIND	Mon, Apr 1, 2013	169.70	169.70	165.30	167.90
4589	NASDAQ	MIND	Thu, Mar 28, 2013	166.90	171.50	166.28	169.20
4588	NASDAQ	MIND	Wed, Mar 27, 2013	159.00	166.50	158.55	165.70
4587	NASDAQ	MIND	Tue, Mar 26, 2013	162.80	163.40	157.90	159.30
4586	NASDAQ	MIND	Mon, Mar 25, 2013	166.50	168.00	160.90	161.30
4585	NASDAQ	MIND	Fri, Mar 22, 2013	163.50	164.60	162.20	163.50
4584	NASDAQ	MIND	Thu, Mar 21, 2013	163.90	165.50	161.20	163.20
4583	NASDAQ	MIND	Wed, Mar 20, 2013	168.00	168.30	164.50	165.80
4582	NASDAQ	MIND	Tue, Mar 19, 2013	174.80	174.80	166.30	167.40
4581	NASDAQ	MIND	Mon, Mar 18, 2013	175.10	178.20	172.90	174.90
4580	NASDAQ	MIND	Fri, Mar 15, 2013	170.30	180.00	168.80	177.40
4579	NASDAQ	MIND	Thu, Mar 14, 2013	165.50	170.00	164.60	170.00
4578	NASDAQ	MIND	Wed, Mar 13, 2013	164.60	166.50	163.90	165.60
4577	NASDAQ	MIND	Tue, Mar 12, 2013	162.40	165.30	158.70	164.90
4576	NASDAQ	MIND	Mon, Mar 11, 2013	165.40	165.40	162.20	162.50
4575	NASDAQ	MIND	Fri, Mar 8, 2013	161.50	166.80	161.50	165.40
4574	NASDAQ	MIND	Thu, Mar 7, 2013	157.00	162.00	157.00	161.70
4573	NASDAQ	MIND	Wed, Mar 6, 2013	156.10	157.89	154.61	156.80
4572	NASDAQ	MIND	Tue, Mar 5, 2013	158.00	159.70	155.00	156.00
4571	NASDAQ	MIND	Mon, Mar 4, 2013	153.60	157.20	153.60	157.10
4570	NASDAQ	MIND	Fri, Mar 1, 2013	151.80	155.80	151.50	155.00
4569	NASDAQ	MIND	Thu, Feb 28, 2013	154.90	155.00	153.50	153.50
4568	NASDAQ	MIND	Wed, Feb 27, 2013	152.00	156.60	152.00	155.10
4567	NASDAQ	MIND	Tue, Feb 26, 2013	155.40	158.10	153.00	153.50
4566	NASDAQ	MIND	Mon, Feb 25, 2013	152.00	156.70	151.80	154.00
4565	NASDAQ	MIND	Fri, Feb 22, 2013	149.80	152.30	148.10	151.10
4564	NASDAQ	MIND	Thu, Feb 21, 2013	153.00	155.60	146.60	148.70
4563	NASDAQ	MIND	Wed, Feb 20, 2013	161.40	162.70	153.40	153.80
4562	NASDAQ	MIND	Tue, Feb 19, 2013	158.00	162.30	157.81	161.80
4561	NASDAQ	MIND	Fri, Feb 15, 2013	158.50	159.10	157.20	158.00
4560	NASDAQ	MIND	Thu, Feb 14, 2013	156.20	158.40	155.90	157.70
4559	NASDAQ	MIND	Wed, Feb 13, 2013	156.30	157.30	154.40	156.00
4558	NASDAQ	MIND	Tue, Feb 12, 2013	156.10	156.90	155.00	155.60
4557	NASDAQ	MIND	Mon, Feb 11, 2013	155.90	157.40	154.70	155.70
4556	NASDAQ	MIND	Fri, Feb 8, 2013	155.10	155.50	146.00	155.10
4555	NASDAQ	MIND	Thu, Feb 7, 2013	150.80	155.50	149.70	154.50
4554	NASDAQ	MIND	Wed, Feb 6, 2013	146.60	150.50	146.50	150.30
4553	NASDAQ	MIND	Tue, Feb 5, 2013	148.80	151.28	146.90	147.70
4552	NASDAQ	MIND	Mon, Feb 4, 2013	149.80	153.40	147.20	147.40
4551	NASDAQ	MIND	Fri, Feb 1, 2013	148.20	153.10	148.20	151.60
4550	NASDAQ	MIND	Thu, Jan 31, 2013	147.60	149.50	146.20	148.20
4549	NASDAQ	MIND	Wed, Jan 30, 2013	150.60	151.30	147.30	147.40
4548	NASDAQ	MIND	Tue, Jan 29, 2013	156.60	157.60	150.00	151.30
4547	NASDAQ	MIND	Mon, Jan 28, 2013	156.70	157.20	155.00	156.60
4546	NASDAQ	MIND	Fri, Jan 25, 2013	151.20	155.80	151.20	155.80
4545	NASDAQ	MIND	Thu, Jan 24, 2013	149.20	150.90	148.30	150.50
4544	NASDAQ	MIND	Wed, Jan 23, 2013	144.10	150.00	144.10	149.20
4543	NASDAQ	MIND	Tue, Jan 22, 2013	144.20	144.50	143.10	144.00
4542	NASDAQ	MIND	Fri, Jan 18, 2013	144.10	144.50	142.20	144.30
4541	NASDAQ	MIND	Thu, Jan 17, 2013	141.60	145.20	140.60	144.50
4540	NASDAQ	MIND	Wed, Jan 16, 2013	140.70	141.60	139.90	140.00
4539	NASDAQ	MIND	Tue, Jan 15, 2013	140.50	142.30	139.90	141.60
4538	NASDAQ	MIND	Mon, Jan 14, 2013	140.40	141.00	138.30	141.00
4537	NASDAQ	MIND	Fri, Jan 11, 2013	139.70	140.90	139.10	140.40
4536	NASDAQ	MIND	Thu, Jan 10, 2013	144.10	144.80	139.00	140.40
4535	NASDAQ	MIND	Wed, Jan 9, 2013	144.80	145.50	138.70	143.00
4534	NASDAQ	MIND	Tue, Jan 8, 2013	146.20	146.60	144.00	144.20
4533	NASDAQ	MIND	Mon, Jan 7, 2013	146.10	147.00	145.00	146.20
4532	NASDAQ	MIND	Fri, Jan 4, 2013	145.60	147.40	143.50	146.00
4531	NASDAQ	MIND	Thu, Jan 3, 2013	141.00	146.60	139.20	144.90
4530	NASDAQ	MIND	Wed, Jan 2, 2013	138.60	141.20	135.50	140.80
4529	NASDAQ	MIND	Mon, Dec 31, 2012	130.00	137.50	129.20	136.30
4528	NASDAQ	MIND	Fri, Dec 28, 2012	130.80	130.80	127.30	129.50
4527	NASDAQ	MIND	Thu, Dec 27, 2012	134.40	135.00	129.00	131.80
4526	NASDAQ	MIND	Wed, Dec 26, 2012	135.30	135.60	133.80	134.50
4525	NASDAQ	MIND	Mon, Dec 24, 2012	135.00	136.50	133.92	135.10
4524	NASDAQ	MIND	Fri, Dec 21, 2012	137.20	137.20	133.10	136.60
4523	NASDAQ	MIND	Thu, Dec 20, 2012	134.30	139.50	134.30	138.90
4522	NASDAQ	MIND	Wed, Dec 19, 2012	132.60	136.50	131.50	135.90
4521	NASDAQ	MIND	Tue, Dec 18, 2012	130.20	133.70	129.60	131.20
4520	NASDAQ	MIND	Mon, Dec 17, 2012	123.00	131.30	121.20	130.90
4519	NASDAQ	MIND	Fri, Dec 14, 2012	119.70	124.90	119.50	122.50
4518	NASDAQ	MIND	Thu, Dec 13, 2012	123.30	124.40	119.20	120.80
4517	NASDAQ	MIND	Wed, Dec 12, 2012	120.40	122.50	120.00	120.90
4516	NASDAQ	MIND	Tue, Dec 11, 2012	121.00	121.00	118.75	120.00
4515	NASDAQ	MIND	Mon, Dec 10, 2012	120.40	122.10	118.60	119.80
4514	NASDAQ	MIND	Fri, Dec 7, 2012	129.00	129.00	121.00	121.80
4513	NASDAQ	MIND	Thu, Dec 6, 2012	123.10	129.10	120.90	129.00
4512	NASDAQ	MIND	Wed, Dec 5, 2012	117.80	128.24	115.10	124.40
4511	NASDAQ	MIND	Tue, Dec 4, 2012	140.10	143.70	138.90	140.70
4510	NASDAQ	MIND	Mon, Dec 3, 2012	146.10	148.60	139.40	139.40
4509	NASDAQ	MIND	Fri, Nov 30, 2012	145.20	147.00	144.20	144.90
4508	NASDAQ	MIND	Thu, Nov 29, 2012	143.10	145.80	142.30	144.50
4507	NASDAQ	MIND	Wed, Nov 28, 2012	139.30	142.30	138.90	142.30
4506	NASDAQ	MIND	Tue, Nov 27, 2012	138.10	141.30	137.70	139.60
4505	NASDAQ	MIND	Mon, Nov 26, 2012	133.00	138.00	133.00	137.80
4504	NASDAQ	MIND	Fri, Nov 23, 2012	136.40	138.10	131.90	133.40
4503	NASDAQ	MIND	Wed, Nov 21, 2012	131.40	135.50	129.50	135.00
4502	NASDAQ	MIND	Tue, Nov 20, 2012	133.40	133.40	129.70	130.80
4501	NASDAQ	MIND	Mon, Nov 19, 2012	127.90	133.50	127.70	133.30
4500	NASDAQ	MIND	Fri, Nov 16, 2012	128.10	128.10	123.90	125.40
4499	NASDAQ	MIND	Thu, Nov 15, 2012	127.30	128.70	126.00	128.30
4498	NASDAQ	MIND	Wed, Nov 14, 2012	128.80	128.80	125.90	126.90
4497	NASDAQ	MIND	Tue, Nov 13, 2012	126.60	128.80	125.50	128.30
4496	NASDAQ	MIND	Mon, Nov 12, 2012	127.40	128.90	126.00	127.20
4495	NASDAQ	MIND	Fri, Nov 9, 2012	130.90	131.40	126.30	127.40
4494	NASDAQ	MIND	Thu, Nov 8, 2012	135.90	136.40	130.90	132.20
4493	NASDAQ	MIND	Wed, Nov 7, 2012	140.00	141.20	136.00	136.80
4492	NASDAQ	MIND	Tue, Nov 6, 2012	140.10	144.40	140.10	142.40
4491	NASDAQ	MIND	Mon, Nov 5, 2012	134.90	141.20	134.90	140.40
4490	NASDAQ	MIND	Fri, Nov 2, 2012	137.00	138.10	134.60	135.30
4489	NASDAQ	MIND	Thu, Nov 1, 2012	135.20	138.60	132.80	137.50
4488	NASDAQ	MIND	Wed, Oct 31, 2012	135.00	136.86	134.60	135.50
4487	NASDAQ	MIND	Fri, Oct 26, 2012	136.00	137.10	133.22	135.30
4486	NASDAQ	MIND	Thu, Oct 25, 2012	138.20	138.40	134.90	136.40
4485	NASDAQ	MIND	Wed, Oct 24, 2012	145.50	145.50	134.20	137.80
4484	NASDAQ	MIND	Tue, Oct 23, 2012	143.20	144.60	141.30	144.30
4483	NASDAQ	MIND	Mon, Oct 22, 2012	149.50	150.90	142.00	145.30
4482	NASDAQ	MIND	Fri, Oct 19, 2012	150.10	150.80	148.80	149.30
4481	NASDAQ	MIND	Thu, Oct 18, 2012	152.00	154.90	150.20	151.10
4480	NASDAQ	MIND	Wed, Oct 17, 2012	149.50	153.80	148.00	152.70
4479	NASDAQ	MIND	Tue, Oct 16, 2012	148.80	151.10	147.50	149.90
4478	NASDAQ	MIND	Mon, Oct 15, 2012	150.10	151.00	145.60	148.10
4477	NASDAQ	MIND	Fri, Oct 12, 2012	153.50	153.50	148.40	149.70
4476	NASDAQ	MIND	Thu, Oct 11, 2012	158.00	158.40	152.90	154.50
4475	NASDAQ	MIND	Wed, Oct 10, 2012	160.00	162.30	154.50	156.10
4474	NASDAQ	MIND	Tue, Oct 9, 2012	161.70	163.50	160.00	160.35
4473	NASDAQ	MIND	Mon, Oct 8, 2012	158.20	163.40	157.40	162.00
4472	NASDAQ	MIND	Fri, Oct 5, 2012	160.50	161.50	159.30	160.10
4471	NASDAQ	MIND	Thu, Oct 4, 2012	159.90	160.30	156.26	159.70
4470	NASDAQ	MIND	Wed, Oct 3, 2012	161.00	162.20	157.90	159.00
4469	NASDAQ	MIND	Tue, Oct 2, 2012	158.20	161.00	153.80	160.90
4468	NASDAQ	MIND	Mon, Oct 1, 2012	160.20	162.18	156.00	157.00
4467	NASDAQ	MIND	Fri, Sep 28, 2012	164.40	165.90	158.80	159.40
4466	NASDAQ	MIND	Thu, Sep 27, 2012	164.20	166.60	161.60	165.80
4465	NASDAQ	MIND	Wed, Sep 26, 2012	168.30	168.80	163.00	163.70
4464	NASDAQ	MIND	Tue, Sep 25, 2012	168.20	170.90	167.00	168.50
4463	NASDAQ	MIND	Mon, Sep 24, 2012	166.00	169.90	165.90	167.50
4462	NASDAQ	MIND	Fri, Sep 21, 2012	166.60	167.88	161.30	167.10
4461	NASDAQ	MIND	Thu, Sep 20, 2012	165.10	165.80	160.60	164.20
4460	NASDAQ	MIND	Wed, Sep 19, 2012	169.80	169.80	166.30	166.90
4459	NASDAQ	MIND	Tue, Sep 18, 2012	172.50	174.69	167.90	169.80
4458	NASDAQ	MIND	Mon, Sep 17, 2012	178.10	178.10	172.10	173.50
4457	NASDAQ	MIND	Fri, Sep 14, 2012	185.50	187.90	177.20	178.60
4456	NASDAQ	MIND	Thu, Sep 13, 2012	178.90	186.10	175.50	184.20
4455	NASDAQ	MIND	Wed, Sep 12, 2012	180.50	183.50	178.30	179.10
4454	NASDAQ	MIND	Tue, Sep 11, 2012	171.40	180.40	171.40	180.00
4453	NASDAQ	MIND	Mon, Sep 10, 2012	165.90	174.50	165.70	171.80
4452	NASDAQ	MIND	Fri, Sep 7, 2012	164.10	167.15	162.10	165.80
4451	NASDAQ	MIND	Thu, Sep 6, 2012	165.50	168.00	156.00	165.20
4450	NASDAQ	MIND	Wed, Sep 5, 2012	146.30	156.70	144.20	156.00
4449	NASDAQ	MIND	Tue, Sep 4, 2012	152.60	155.00	142.80	146.30
4448	NASDAQ	MIND	Fri, Aug 31, 2012	148.20	154.20	148.05	153.00
4447	NASDAQ	MIND	Thu, Aug 30, 2012	153.20	153.70	146.10	146.60
4446	NASDAQ	MIND	Wed, Aug 29, 2012	161.60	162.00	153.50	154.80
4445	NASDAQ	MIND	Tue, Aug 28, 2012	164.40	165.10	161.00	161.30
4444	NASDAQ	MIND	Mon, Aug 27, 2012	165.30	166.17	162.90	164.20
4443	NASDAQ	MIND	Fri, Aug 24, 2012	165.00	166.00	162.57	164.70
4442	NASDAQ	MIND	Thu, Aug 23, 2012	171.70	171.70	165.30	165.70
4441	NASDAQ	MIND	Wed, Aug 22, 2012	173.70	174.40	170.70	171.90
4440	NASDAQ	MIND	Tue, Aug 21, 2012	174.90	177.40	171.40	173.80
4439	NASDAQ	MIND	Mon, Aug 20, 2012	173.00	174.70	169.30	174.50
4438	NASDAQ	MIND	Fri, Aug 17, 2012	169.80	174.30	167.58	173.40
4437	NASDAQ	MIND	Thu, Aug 16, 2012	167.40	170.50	165.30	170.30
4436	NASDAQ	MIND	Wed, Aug 15, 2012	163.60	167.60	163.10	167.30
4435	NASDAQ	MIND	Tue, Aug 14, 2012	163.70	165.80	161.80	163.30
4434	NASDAQ	MIND	Mon, Aug 13, 2012	163.90	165.70	161.90	162.90
4433	NASDAQ	MIND	Fri, Aug 10, 2012	168.30	168.50	162.40	165.10
4432	NASDAQ	MIND	Thu, Aug 9, 2012	166.50	171.00	166.20	170.40
4431	NASDAQ	MIND	Wed, Aug 8, 2012	166.80	170.50	166.21	168.10
4430	NASDAQ	MIND	Tue, Aug 7, 2012	165.50	169.30	164.10	168.50
4429	NASDAQ	MIND	Mon, Aug 6, 2012	170.40	173.60	161.60	165.10
4428	NASDAQ	MIND	Fri, Aug 3, 2012	174.40	178.30	174.40	176.60
4427	NASDAQ	MIND	Thu, Aug 2, 2012	170.90	175.20	170.10	170.90
4426	NASDAQ	MIND	Wed, Aug 1, 2012	178.80	178.80	170.40	172.80
4425	NASDAQ	MIND	Tue, Jul 31, 2012	173.20	179.80	169.60	176.70
4424	NASDAQ	MIND	Mon, Jul 30, 2012	177.70	179.40	173.30	173.50
4423	NASDAQ	MIND	Fri, Jul 27, 2012	175.50	179.50	172.10	178.30
4422	NASDAQ	MIND	Thu, Jul 26, 2012	174.40	174.40	170.30	174.10
4421	NASDAQ	MIND	Wed, Jul 25, 2012	169.40	175.40	169.40	170.70
4420	NASDAQ	MIND	Tue, Jul 24, 2012	170.00	170.30	165.20	168.30
4419	NASDAQ	MIND	Mon, Jul 23, 2012	164.10	171.60	163.10	169.50
4418	NASDAQ	MIND	Fri, Jul 20, 2012	163.10	168.70	163.10	168.20
4417	NASDAQ	MIND	Thu, Jul 19, 2012	165.90	168.41	164.80	164.90
4416	NASDAQ	MIND	Wed, Jul 18, 2012	163.30	166.60	163.30	164.40
4415	NASDAQ	MIND	Tue, Jul 17, 2012	164.10	165.00	159.33	163.40
4414	NASDAQ	MIND	Mon, Jul 16, 2012	163.90	165.00	161.50	162.80
4413	NASDAQ	MIND	Fri, Jul 13, 2012	162.10	166.20	161.20	163.60
4412	NASDAQ	MIND	Thu, Jul 12, 2012	163.50	163.50	155.00	161.80
4411	NASDAQ	MIND	Wed, Jul 11, 2012	171.80	171.80	163.50	165.80
4410	NASDAQ	MIND	Tue, Jul 10, 2012	175.10	177.18	170.70	171.40
4409	NASDAQ	MIND	Mon, Jul 9, 2012	170.40	174.00	170.00	173.50
4408	NASDAQ	MIND	Fri, Jul 6, 2012	170.90	174.90	170.11	171.50
4407	NASDAQ	MIND	Thu, Jul 5, 2012	176.70	177.70	172.20	173.40
4406	NASDAQ	MIND	Tue, Jul 3, 2012	173.80	178.50	173.41	177.30
4405	NASDAQ	MIND	Mon, Jul 2, 2012	170.20	173.40	169.00	173.40
4404	NASDAQ	MIND	Fri, Jun 29, 2012	170.40	172.10	167.60	169.70
4403	NASDAQ	MIND	Thu, Jun 28, 2012	165.00	169.30	160.40	165.90
4402	NASDAQ	MIND	Wed, Jun 27, 2012	166.40	168.79	164.50	167.30
4401	NASDAQ	MIND	Tue, Jun 26, 2012	169.60	169.60	165.10	165.30
4400	NASDAQ	MIND	Mon, Jun 25, 2012	169.80	172.20	167.90	169.30
4399	NASDAQ	MIND	Fri, Jun 22, 2012	171.00	174.15	169.10	173.50
4398	NASDAQ	MIND	Thu, Jun 21, 2012	178.90	178.90	168.10	169.50
4397	NASDAQ	MIND	Wed, Jun 20, 2012	177.90	179.60	175.80	178.50
4396	NASDAQ	MIND	Tue, Jun 19, 2012	175.10	179.89	174.50	177.40
4395	NASDAQ	MIND	Mon, Jun 18, 2012	173.30	175.38	171.70	174.20
4394	NASDAQ	MIND	Fri, Jun 15, 2012	169.70	176.30	169.50	176.00
4393	NASDAQ	MIND	Thu, Jun 14, 2012	163.60	171.70	161.20	168.30
4392	NASDAQ	MIND	Wed, Jun 13, 2012	163.50	164.90	162.00	163.90
4391	NASDAQ	MIND	Tue, Jun 12, 2012	160.60	164.10	159.00	164.00
4390	NASDAQ	MIND	Mon, Jun 11, 2012	165.00	165.29	160.00	160.20
4389	NASDAQ	MIND	Fri, Jun 8, 2012	161.30	164.70	160.00	162.90
4388	NASDAQ	MIND	Thu, Jun 7, 2012	168.80	172.20	158.50	163.05
4387	NASDAQ	MIND	Wed, Jun 6, 2012	166.10	175.40	162.90	167.55
4386	NASDAQ	MIND	Tue, Jun 5, 2012	170.20	183.20	170.20	183.10
4385	NASDAQ	MIND	Mon, Jun 4, 2012	175.90	178.30	168.10	171.40
4384	NASDAQ	MIND	Fri, Jun 1, 2012	181.50	183.00	174.50	175.40
4383	NASDAQ	MIND	Thu, May 31, 2012	186.90	191.60	181.50	189.00
4382	NASDAQ	MIND	Wed, May 30, 2012	193.10	193.10	185.30	187.50
4381	NASDAQ	MIND	Tue, May 29, 2012	190.30	198.28	190.20	196.60
4380	NASDAQ	MIND	Fri, May 25, 2012	186.80	189.00	182.10	187.70
4379	NASDAQ	MIND	Thu, May 24, 2012	190.10	191.50	183.40	186.40
4378	NASDAQ	MIND	Wed, May 23, 2012	177.70	189.24	173.99	188.40
4377	NASDAQ	MIND	Tue, May 22, 2012	185.50	187.40	178.35	180.40
4376	NASDAQ	MIND	Mon, May 21, 2012	182.30	185.60	177.20	184.70
4375	NASDAQ	MIND	Fri, May 18, 2012	185.90	189.80	181.00	182.20
4374	NASDAQ	MIND	Thu, May 17, 2012	191.90	192.95	185.70	185.70
4373	NASDAQ	MIND	Wed, May 16, 2012	194.50	197.40	190.20	190.60
4372	NASDAQ	MIND	Tue, May 15, 2012	199.70	201.10	191.81	193.60
4371	NASDAQ	MIND	Mon, May 14, 2012	209.50	210.40	198.60	200.10
4370	NASDAQ	MIND	Fri, May 11, 2012	216.60	221.10	211.40	213.50
4369	NASDAQ	MIND	Thu, May 10, 2012	219.40	223.00	216.80	218.70
4368	NASDAQ	MIND	Wed, May 9, 2012	206.40	219.70	205.60	216.50
4367	NASDAQ	MIND	Tue, May 8, 2012	217.70	217.80	207.50	211.10
4366	NASDAQ	MIND	Mon, May 7, 2012	221.40	224.10	213.50	220.20
4365	NASDAQ	MIND	Fri, May 4, 2012	230.10	230.89	220.10	223.60
4364	NASDAQ	MIND	Thu, May 3, 2012	239.40	240.00	228.80	231.00
4363	NASDAQ	MIND	Wed, May 2, 2012	242.30	244.10	237.70	241.20
4362	NASDAQ	MIND	Tue, May 1, 2012	238.30	246.80	235.20	245.20
4361	NASDAQ	MIND	Mon, Apr 30, 2012	239.20	239.50	233.00	237.60
4360	NASDAQ	MIND	Fri, Apr 27, 2012	237.40	239.50	234.70	238.60
4359	NASDAQ	MIND	Thu, Apr 26, 2012	231.70	236.90	229.50	236.50
4358	NASDAQ	MIND	Wed, Apr 25, 2012	231.20	234.10	228.70	233.30
4357	NASDAQ	MIND	Tue, Apr 24, 2012	227.80	233.00	224.50	228.00
4356	NASDAQ	MIND	Mon, Apr 23, 2012	220.00	229.30	215.40	227.40
4355	NASDAQ	MIND	Fri, Apr 20, 2012	230.90	231.00	220.70	223.20
4354	NASDAQ	MIND	Thu, Apr 19, 2012	231.30	233.70	223.50	226.40
4353	NASDAQ	MIND	Wed, Apr 18, 2012	235.90	239.80	230.00	231.70
4352	NASDAQ	MIND	Tue, Apr 17, 2012	229.00	238.60	228.20	236.40
4351	NASDAQ	MIND	Mon, Apr 16, 2012	232.60	236.10	224.21	227.00
4350	NASDAQ	MIND	Fri, Apr 13, 2012	233.90	236.90	230.70	231.40
4349	NASDAQ	MIND	Thu, Apr 12, 2012	229.60	238.85	227.60	234.50
4348	NASDAQ	MIND	Wed, Apr 11, 2012	224.00	232.00	223.64	229.80
4347	NASDAQ	MIND	Tue, Apr 10, 2012	234.00	235.00	216.50	219.40
4346	NASDAQ	MIND	Mon, Apr 9, 2012	235.10	238.30	231.10	234.00
4345	NASDAQ	MIND	Thu, Apr 5, 2012	238.00	244.00	235.26	240.90
4344	NASDAQ	MIND	Wed, Apr 4, 2012	261.20	264.40	228.10	234.40
4343	NASDAQ	MIND	Tue, Apr 3, 2012	235.90	248.00	235.90	243.20
4342	NASDAQ	MIND	Mon, Apr 2, 2012	224.10	235.10	222.00	234.90
4341	NASDAQ	MIND	Fri, Mar 30, 2012	221.50	226.20	219.50	224.60
4340	NASDAQ	MIND	Thu, Mar 29, 2012	218.00	220.90	213.80	219.70
4339	NASDAQ	MIND	Wed, Mar 28, 2012	223.30	225.00	217.40	220.80
4338	NASDAQ	MIND	Tue, Mar 27, 2012	231.20	232.30	221.30	223.30
4337	NASDAQ	MIND	Mon, Mar 26, 2012	225.70	230.80	223.50	230.20
4336	NASDAQ	MIND	Fri, Mar 23, 2012	211.10	223.50	210.48	222.10
4335	NASDAQ	MIND	Thu, Mar 22, 2012	214.10	215.30	209.40	212.70
4334	NASDAQ	MIND	Wed, Mar 21, 2012	219.10	222.10	212.50	217.60
4333	NASDAQ	MIND	Tue, Mar 20, 2012	222.00	223.30	217.30	219.00
4332	NASDAQ	MIND	Mon, Mar 19, 2012	210.10	224.30	205.90	223.50
4331	NASDAQ	MIND	Fri, Mar 16, 2012	217.50	217.90	204.20	212.50
4330	NASDAQ	MIND	Thu, Mar 15, 2012	220.10	223.40	214.60	217.10
4329	NASDAQ	MIND	Wed, Mar 14, 2012	223.30	224.39	218.50	220.00
4328	NASDAQ	MIND	Tue, Mar 13, 2012	219.90	224.00	216.70	223.50
4327	NASDAQ	MIND	Mon, Mar 12, 2012	223.40	223.40	215.00	218.00
4326	NASDAQ	MIND	Fri, Mar 9, 2012	222.10	231.60	219.50	223.90
4325	NASDAQ	MIND	Thu, Mar 8, 2012	215.20	220.00	215.00	217.80
4324	NASDAQ	MIND	Wed, Mar 7, 2012	206.70	213.10	203.50	212.80
4323	NASDAQ	MIND	Tue, Mar 6, 2012	215.00	217.10	203.00	206.80
4322	NASDAQ	MIND	Mon, Mar 5, 2012	218.50	221.20	212.40	219.10
4321	NASDAQ	MIND	Fri, Mar 2, 2012	236.80	236.80	215.40	218.90
4320	NASDAQ	MIND	Thu, Mar 1, 2012	234.70	245.80	233.00	237.50
4319	NASDAQ	MIND	Wed, Feb 29, 2012	247.00	249.60	232.60	233.70
4318	NASDAQ	MIND	Tue, Feb 28, 2012	258.80	260.19	245.40	247.70
4317	NASDAQ	MIND	Mon, Feb 27, 2012	261.90	261.90	246.70	257.50
4316	NASDAQ	MIND	Fri, Feb 24, 2012	258.90	267.56	258.90	260.90
4315	NASDAQ	MIND	Thu, Feb 23, 2012	246.00	259.20	240.00	256.70
4314	NASDAQ	MIND	Wed, Feb 22, 2012	248.30	257.40	240.50	243.70
4313	NASDAQ	MIND	Tue, Feb 21, 2012	229.80	246.20	229.80	246.10
4312	NASDAQ	MIND	Fri, Feb 17, 2012	226.70	231.60	226.40	227.40
4311	NASDAQ	MIND	Thu, Feb 16, 2012	223.60	228.97	222.30	227.70
4310	NASDAQ	MIND	Wed, Feb 15, 2012	235.10	235.10	222.00	223.70
4309	NASDAQ	MIND	Tue, Feb 14, 2012	236.90	236.90	229.40	232.60
4308	NASDAQ	MIND	Mon, Feb 13, 2012	231.00	238.30	231.00	236.90
4307	NASDAQ	MIND	Fri, Feb 10, 2012	229.70	233.19	226.98	228.80
4306	NASDAQ	MIND	Thu, Feb 9, 2012	236.20	237.50	230.40	231.90
4305	NASDAQ	MIND	Wed, Feb 8, 2012	230.60	236.20	226.40	234.90
4304	NASDAQ	MIND	Tue, Feb 7, 2012	233.20	234.80	227.40	229.30
4303	NASDAQ	MIND	Mon, Feb 6, 2012	229.80	235.40	227.50	235.20
4302	NASDAQ	MIND	Fri, Feb 3, 2012	219.40	229.90	217.90	229.90
4301	NASDAQ	MIND	Thu, Feb 2, 2012	218.20	223.10	216.50	217.00
4300	NASDAQ	MIND	Wed, Feb 1, 2012	221.50	223.50	217.70	219.10
4299	NASDAQ	MIND	Tue, Jan 31, 2012	223.90	226.56	217.50	219.70
4298	NASDAQ	MIND	Mon, Jan 30, 2012	219.60	223.50	217.00	222.40
4297	NASDAQ	MIND	Fri, Jan 27, 2012	224.90	225.00	209.80	223.50
4296	NASDAQ	MIND	Thu, Jan 26, 2012	235.30	236.30	225.50	226.20
4295	NASDAQ	MIND	Wed, Jan 25, 2012	233.80	235.00	231.10	232.50
4294	NASDAQ	MIND	Tue, Jan 24, 2012	238.90	239.25	231.60	234.00
4293	NASDAQ	MIND	Mon, Jan 23, 2012	244.70	245.00	239.00	239.80
4292	NASDAQ	MIND	Fri, Jan 20, 2012	241.50	247.90	238.70	243.00
4291	NASDAQ	MIND	Thu, Jan 19, 2012	238.00	242.50	225.10	239.90
4290	NASDAQ	MIND	Wed, Jan 18, 2012	237.70	239.50	233.40	237.60
4289	NASDAQ	MIND	Tue, Jan 17, 2012	242.50	242.50	232.80	236.80
4288	NASDAQ	MIND	Fri, Jan 13, 2012	238.20	240.80	235.69	237.20
4287	NASDAQ	MIND	Thu, Jan 12, 2012	242.40	242.40	237.50	239.60
4286	NASDAQ	MIND	Wed, Jan 11, 2012	247.80	248.60	234.00	242.50
4285	NASDAQ	MIND	Tue, Jan 10, 2012	242.40	247.55	242.00	245.80
4284	NASDAQ	MIND	Mon, Jan 9, 2012	235.40	239.50	231.10	238.40
4283	NASDAQ	MIND	Fri, Jan 6, 2012	230.20	233.10	223.00	229.90
4282	NASDAQ	MIND	Thu, Jan 5, 2012	234.10	234.80	226.20	227.80
4281	NASDAQ	MIND	Wed, Jan 4, 2012	223.10	236.00	221.30	231.70
4280	NASDAQ	MIND	Tue, Jan 3, 2012	225.00	225.45	220.60	223.00
4279	NASDAQ	MIND	Fri, Dec 30, 2011	225.40	225.80	216.80	218.40
4278	NASDAQ	MIND	Thu, Dec 29, 2011	224.80	230.00	222.60	227.00
4277	NASDAQ	MIND	Wed, Dec 28, 2011	233.50	242.60	222.00	222.90
4276	NASDAQ	MIND	Tue, Dec 27, 2011	222.90	235.30	221.10	232.00
4275	NASDAQ	MIND	Fri, Dec 23, 2011	216.20	224.50	216.10	222.20
4274	NASDAQ	MIND	Thu, Dec 22, 2011	220.70	228.60	212.97	216.10
4273	NASDAQ	MIND	Wed, Dec 21, 2011	200.80	223.90	198.10	220.10
4272	NASDAQ	MIND	Tue, Dec 20, 2011	203.50	203.50	197.90	199.90
4271	NASDAQ	MIND	Mon, Dec 19, 2011	200.80	205.60	197.40	198.50
4270	NASDAQ	MIND	Fri, Dec 16, 2011	198.50	203.00	192.90	200.00
4269	NASDAQ	MIND	Thu, Dec 15, 2011	204.60	204.60	195.70	197.10
4268	NASDAQ	MIND	Wed, Dec 14, 2011	201.70	206.40	197.60	200.20
4267	NASDAQ	MIND	Tue, Dec 13, 2011	208.30	209.90	202.20	203.00
4266	NASDAQ	MIND	Mon, Dec 12, 2011	204.90	211.60	200.00	206.20
4265	NASDAQ	MIND	Fri, Dec 9, 2011	195.50	206.90	194.40	205.40
4264	NASDAQ	MIND	Thu, Dec 8, 2011	189.30	197.50	182.10	195.00
4263	NASDAQ	MIND	Wed, Dec 7, 2011	188.80	205.70	187.30	192.00
4262	NASDAQ	MIND	Tue, Dec 6, 2011	155.60	163.70	155.60	163.40
4261	NASDAQ	MIND	Mon, Dec 5, 2011	159.40	160.54	154.00	157.20
4260	NASDAQ	MIND	Fri, Dec 2, 2011	147.10	153.80	144.10	153.60
4259	NASDAQ	MIND	Thu, Dec 1, 2011	146.20	146.40	143.40	144.20
4258	NASDAQ	MIND	Wed, Nov 30, 2011	148.50	148.50	144.60	146.40
4257	NASDAQ	MIND	Tue, Nov 29, 2011	141.10	144.70	139.70	141.70
4256	NASDAQ	MIND	Mon, Nov 28, 2011	144.10	146.20	139.10	141.60
4255	NASDAQ	MIND	Fri, Nov 25, 2011	135.40	137.90	135.20	137.60
4254	NASDAQ	MIND	Wed, Nov 23, 2011	141.10	143.20	132.20	136.20
4253	NASDAQ	MIND	Tue, Nov 22, 2011	147.10	147.10	139.80	142.80
4252	NASDAQ	MIND	Mon, Nov 21, 2011	147.00	151.20	140.70	146.80
4251	NASDAQ	MIND	Fri, Nov 18, 2011	144.80	154.20	144.80	151.20
4250	NASDAQ	MIND	Thu, Nov 17, 2011	153.30	154.70	142.70	143.70
4249	NASDAQ	MIND	Wed, Nov 16, 2011	153.90	158.40	152.80	152.80
4248	NASDAQ	MIND	Tue, Nov 15, 2011	153.40	155.90	150.30	154.60
4247	NASDAQ	MIND	Mon, Nov 14, 2011	154.70	157.40	152.70	154.60
4246	NASDAQ	MIND	Fri, Nov 11, 2011	151.90	156.20	151.90	155.30
4245	NASDAQ	MIND	Thu, Nov 10, 2011	154.60	155.00	148.70	150.30
4244	NASDAQ	MIND	Wed, Nov 9, 2011	156.00	157.00	149.60	150.50
4243	NASDAQ	MIND	Tue, Nov 8, 2011	155.50	160.00	152.20	159.70
4242	NASDAQ	MIND	Mon, Nov 7, 2011	150.30	155.90	145.10	154.50
4241	NASDAQ	MIND	Fri, Nov 4, 2011	152.40	153.90	145.80	148.70
4240	NASDAQ	MIND	Thu, Nov 3, 2011	145.70	154.00	142.70	153.30
4239	NASDAQ	MIND	Wed, Nov 2, 2011	138.90	144.20	137.60	143.70
4238	NASDAQ	MIND	Tue, Nov 1, 2011	139.40	145.70	135.00	135.70
4237	NASDAQ	MIND	Mon, Oct 31, 2011	149.60	152.39	145.80	145.80
4236	NASDAQ	MIND	Fri, Oct 28, 2011	147.40	153.17	144.00	151.50
4235	NASDAQ	MIND	Thu, Oct 27, 2011	136.90	150.00	134.76	146.40
4234	NASDAQ	MIND	Wed, Oct 26, 2011	131.30	133.70	124.50	131.60
4233	NASDAQ	MIND	Tue, Oct 25, 2011	128.90	131.10	125.90	126.60
4232	NASDAQ	MIND	Mon, Oct 24, 2011	119.00	129.10	118.70	128.90
4231	NASDAQ	MIND	Fri, Oct 21, 2011	117.70	118.80	115.55	118.30
4230	NASDAQ	MIND	Thu, Oct 20, 2011	116.60	117.40	112.00	115.80
4229	NASDAQ	MIND	Wed, Oct 19, 2011	120.50	121.80	115.90	116.20
4228	NASDAQ	MIND	Tue, Oct 18, 2011	120.10	121.50	114.20	120.60
4227	NASDAQ	MIND	Mon, Oct 17, 2011	126.40	127.80	119.10	119.50
4226	NASDAQ	MIND	Fri, Oct 14, 2011	124.90	127.10	115.10	126.50
4225	NASDAQ	MIND	Thu, Oct 13, 2011	123.00	124.70	117.80	122.80
4224	NASDAQ	MIND	Wed, Oct 12, 2011	117.80	125.00	116.70	124.10
4223	NASDAQ	MIND	Tue, Oct 11, 2011	113.40	119.30	110.10	117.40
4222	NASDAQ	MIND	Mon, Oct 10, 2011	111.60	118.10	109.60	114.10
4221	NASDAQ	MIND	Fri, Oct 7, 2011	114.60	114.60	106.90	109.20
4220	NASDAQ	MIND	Thu, Oct 6, 2011	105.80	115.20	105.10	114.20
4219	NASDAQ	MIND	Wed, Oct 5, 2011	105.30	110.00	103.50	106.10
4218	NASDAQ	MIND	Tue, Oct 4, 2011	98.90	106.10	95.20	105.20
4217	NASDAQ	MIND	Mon, Oct 3, 2011	110.30	112.00	100.00	100.00
4216	NASDAQ	MIND	Fri, Sep 30, 2011	112.60	116.60	109.20	112.00
4215	NASDAQ	MIND	Thu, Sep 29, 2011	120.20	120.20	109.61	113.80
4214	NASDAQ	MIND	Wed, Sep 28, 2011	125.50	129.10	116.60	117.70
4213	NASDAQ	MIND	Tue, Sep 27, 2011	125.20	129.10	120.60	125.10
4212	NASDAQ	MIND	Mon, Sep 26, 2011	116.30	122.10	111.60	121.90
4211	NASDAQ	MIND	Fri, Sep 23, 2011	119.90	122.40	112.70	114.60
4210	NASDAQ	MIND	Thu, Sep 22, 2011	123.10	132.80	115.80	120.80
4209	NASDAQ	MIND	Wed, Sep 21, 2011	128.00	132.20	125.90	127.20
4208	NASDAQ	MIND	Tue, Sep 20, 2011	133.20	135.60	126.80	127.70
4207	NASDAQ	MIND	Mon, Sep 19, 2011	136.10	136.95	131.00	133.00
4206	NASDAQ	MIND	Fri, Sep 16, 2011	139.40	140.00	136.70	139.60
4205	NASDAQ	MIND	Thu, Sep 15, 2011	140.60	142.50	137.50	138.60
4204	NASDAQ	MIND	Wed, Sep 14, 2011	138.30	143.80	135.50	139.20
4203	NASDAQ	MIND	Tue, Sep 13, 2011	138.10	139.80	129.80	133.50
4202	NASDAQ	MIND	Mon, Sep 12, 2011	134.10	138.40	130.80	136.90
4201	NASDAQ	MIND	Fri, Sep 9, 2011	148.50	149.90	132.50	135.50
4200	NASDAQ	MIND	Thu, Sep 8, 2011	158.30	159.60	147.25	150.20
4199	NASDAQ	MIND	Wed, Sep 7, 2011	156.10	169.70	156.00	166.30
4198	NASDAQ	MIND	Tue, Sep 6, 2011	147.10	152.30	146.96	151.40
4197	NASDAQ	MIND	Fri, Sep 2, 2011	158.00	160.10	152.70	153.10
4196	NASDAQ	MIND	Thu, Sep 1, 2011	168.30	171.80	161.30	161.80
4195	NASDAQ	MIND	Wed, Aug 31, 2011	174.10	177.10	161.30	168.10
4194	NASDAQ	MIND	Tue, Aug 30, 2011	165.60	173.80	162.70	172.90
4193	NASDAQ	MIND	Mon, Aug 29, 2011	159.20	166.90	157.30	166.50
4192	NASDAQ	MIND	Fri, Aug 26, 2011	149.70	159.49	144.10	156.40
4191	NASDAQ	MIND	Thu, Aug 25, 2011	161.90	161.90	149.80	150.40
4190	NASDAQ	MIND	Wed, Aug 24, 2011	154.90	161.90	152.80	160.80
4189	NASDAQ	MIND	Tue, Aug 23, 2011	145.20	156.40	142.60	155.70
4188	NASDAQ	MIND	Mon, Aug 22, 2011	150.00	150.60	141.70	145.30
4187	NASDAQ	MIND	Fri, Aug 19, 2011	151.10	161.00	145.50	146.60
4186	NASDAQ	MIND	Thu, Aug 18, 2011	164.70	164.70	152.60	153.50
4185	NASDAQ	MIND	Wed, Aug 17, 2011	170.20	173.40	166.00	167.50
4184	NASDAQ	MIND	Tue, Aug 16, 2011	170.70	172.10	165.20	169.00
4183	NASDAQ	MIND	Mon, Aug 15, 2011	164.80	174.50	164.50	173.30
4182	NASDAQ	MIND	Fri, Aug 12, 2011	156.20	167.50	155.20	164.40
4181	NASDAQ	MIND	Thu, Aug 11, 2011	149.80	154.60	149.70	151.20
4180	NASDAQ	MIND	Wed, Aug 10, 2011	148.20	166.10	145.40	149.00
4179	NASDAQ	MIND	Tue, Aug 9, 2011	146.50	151.90	135.20	150.50
4178	NASDAQ	MIND	Mon, Aug 8, 2011	157.20	159.00	142.50	145.50
4177	NASDAQ	MIND	Fri, Aug 5, 2011	170.70	174.90	147.80	162.90
4176	NASDAQ	MIND	Thu, Aug 4, 2011	185.00	186.50	169.10	169.30
4175	NASDAQ	MIND	Wed, Aug 3, 2011	188.40	191.20	181.20	186.90
4174	NASDAQ	MIND	Tue, Aug 2, 2011	189.10	194.30	187.50	187.50
4173	NASDAQ	MIND	Mon, Aug 1, 2011	186.90	192.90	182.60	189.75
4172	NASDAQ	MIND	Fri, Jul 29, 2011	190.00	190.70	176.70	181.60
4171	NASDAQ	MIND	Thu, Jul 28, 2011	192.10	198.80	190.00	192.60
4170	NASDAQ	MIND	Wed, Jul 27, 2011	195.50	198.00	191.10	191.50
4169	NASDAQ	MIND	Tue, Jul 26, 2011	196.50	199.00	195.00	195.80
4168	NASDAQ	MIND	Mon, Jul 25, 2011	197.20	198.90	192.50	196.40
4167	NASDAQ	MIND	Fri, Jul 22, 2011	199.80	200.00	196.50	197.70
4166	NASDAQ	MIND	Thu, Jul 21, 2011	192.30	198.80	192.30	195.00
4165	NASDAQ	MIND	Wed, Jul 20, 2011	194.40	196.20	190.10	191.30
4164	NASDAQ	MIND	Tue, Jul 19, 2011	187.50	196.30	186.00	192.50
4163	NASDAQ	MIND	Mon, Jul 18, 2011	188.90	188.90	181.10	187.50
4162	NASDAQ	MIND	Fri, Jul 15, 2011	190.00	193.40	182.60	188.90
4161	NASDAQ	MIND	Thu, Jul 14, 2011	191.30	191.30	185.60	189.30
4160	NASDAQ	MIND	Wed, Jul 13, 2011	184.70	191.30	183.86	190.80
4159	NASDAQ	MIND	Tue, Jul 12, 2011	185.20	186.60	181.40	184.00
4158	NASDAQ	MIND	Mon, Jul 11, 2011	191.10	192.00	185.55	186.60
4157	NASDAQ	MIND	Fri, Jul 8, 2011	190.60	194.20	187.20	193.00
4156	NASDAQ	MIND	Thu, Jul 7, 2011	190.70	194.40	187.90	192.00
4155	NASDAQ	MIND	Wed, Jul 6, 2011	185.00	190.00	177.60	189.00
4154	NASDAQ	MIND	Tue, Jul 5, 2011	180.70	185.20	179.50	185.00
4153	NASDAQ	MIND	Fri, Jul 1, 2011	173.10	179.70	171.10	179.60
4152	NASDAQ	MIND	Thu, Jun 30, 2011	169.60	174.50	169.10	173.00
4151	NASDAQ	MIND	Wed, Jun 29, 2011	162.40	169.90	161.00	168.80
4150	NASDAQ	MIND	Tue, Jun 28, 2011	159.00	163.60	157.80	163.20
4149	NASDAQ	MIND	Mon, Jun 27, 2011	156.70	158.80	151.00	157.00
4148	NASDAQ	MIND	Fri, Jun 24, 2011	154.00	160.80	150.10	156.70
4147	NASDAQ	MIND	Thu, Jun 23, 2011	149.60	154.00	146.30	153.60
4146	NASDAQ	MIND	Wed, Jun 22, 2011	147.60	150.40	147.10	150.10
4145	NASDAQ	MIND	Tue, Jun 21, 2011	147.20	148.10	145.80	146.90
4144	NASDAQ	MIND	Mon, Jun 20, 2011	143.50	146.50	142.50	145.80
4143	NASDAQ	MIND	Fri, Jun 17, 2011	145.40	145.60	141.60	142.50
4142	NASDAQ	MIND	Thu, Jun 16, 2011	166.10	172.00	159.60	159.90
4141	NASDAQ	MIND	Wed, Jun 15, 2011	170.60	170.60	156.20	165.10
4140	NASDAQ	MIND	Tue, Jun 14, 2011	161.60	172.20	161.60	170.70
4139	NASDAQ	MIND	Mon, Jun 13, 2011	159.30	165.00	157.70	161.20
4138	NASDAQ	MIND	Fri, Jun 10, 2011	151.00	158.80	150.70	156.20
4137	NASDAQ	MIND	Thu, Jun 9, 2011	146.90	153.00	146.90	150.60
4136	NASDAQ	MIND	Wed, Jun 8, 2011	152.80	153.50	145.70	147.40
4135	NASDAQ	MIND	Tue, Jun 7, 2011	156.70	164.40	150.10	152.20
4134	NASDAQ	MIND	Mon, Jun 6, 2011	145.60	149.60	141.30	144.90
4133	NASDAQ	MIND	Fri, Jun 3, 2011	143.70	147.00	140.00	142.70
4132	NASDAQ	MIND	Thu, Jun 2, 2011	144.50	145.00	143.00	143.80
4131	NASDAQ	MIND	Wed, Jun 1, 2011	145.00	147.70	143.80	144.50
4130	NASDAQ	MIND	Tue, May 31, 2011	145.20	148.70	144.60	145.60
4129	NASDAQ	MIND	Fri, May 27, 2011	141.60	145.20	141.10	145.20
4128	NASDAQ	MIND	Thu, May 26, 2011	141.80	144.00	141.50	142.20
4127	NASDAQ	MIND	Wed, May 25, 2011	139.20	143.90	137.80	142.70
4126	NASDAQ	MIND	Tue, May 24, 2011	139.10	139.80	137.20	138.20
4125	NASDAQ	MIND	Mon, May 23, 2011	139.00	139.98	136.40	138.30
4124	NASDAQ	MIND	Fri, May 20, 2011	143.00	143.20	138.60	139.60
4123	NASDAQ	MIND	Thu, May 19, 2011	135.70	143.00	135.64	143.00
4122	NASDAQ	MIND	Wed, May 18, 2011	132.90	137.00	132.50	136.70
4121	NASDAQ	MIND	Tue, May 17, 2011	136.30	137.10	132.00	132.20
4120	NASDAQ	MIND	Mon, May 16, 2011	136.30	137.60	133.40	137.20
4119	NASDAQ	MIND	Fri, May 13, 2011	137.10	142.10	136.60	137.30
4118	NASDAQ	MIND	Thu, May 12, 2011	140.00	140.00	131.60	137.80
4117	NASDAQ	MIND	Wed, May 11, 2011	142.35	143.20	140.11	141.10
4116	NASDAQ	MIND	Tue, May 10, 2011	142.10	143.30	141.82	142.70
4115	NASDAQ	MIND	Mon, May 9, 2011	142.10	143.00	140.10	141.90
4114	NASDAQ	MIND	Fri, May 6, 2011	142.90	144.80	141.80	142.90
4113	NASDAQ	MIND	Thu, May 5, 2011	143.20	148.00	141.70	143.00
4112	NASDAQ	MIND	Wed, May 4, 2011	154.00	154.00	138.20	144.60
4111	NASDAQ	MIND	Tue, May 3, 2011	157.90	163.30	152.20	155.50
4110	NASDAQ	MIND	Mon, May 2, 2011	159.80	161.44	155.10	157.50
4109	NASDAQ	MIND	Fri, Apr 29, 2011	163.30	162.60	159.00	159.80
4108	NASDAQ	MIND	Thu, Apr 28, 2011	161.80	163.30	161.80	163.00
4107	NASDAQ	MIND	Wed, Apr 27, 2011	162.00	163.90	160.00	161.80
4106	NASDAQ	MIND	Tue, Apr 26, 2011	154.90	164.40	154.10	161.00
4105	NASDAQ	MIND	Mon, Apr 25, 2011	159.10	160.50	151.60	153.60
4104	NASDAQ	MIND	Thu, Apr 21, 2011	159.00	159.40	156.00	158.20
4103	NASDAQ	MIND	Wed, Apr 20, 2011	159.40	160.00	158.30	160.00
4102	NASDAQ	MIND	Tue, Apr 19, 2011	159.10	160.30	158.10	159.90
4101	NASDAQ	MIND	Mon, Apr 18, 2011	162.50	162.50	157.88	158.20
4100	NASDAQ	MIND	Fri, Apr 15, 2011	160.30	162.30	159.10	161.30
4099	NASDAQ	MIND	Thu, Apr 14, 2011	150.40	160.00	149.00	159.40
4098	NASDAQ	MIND	Wed, Apr 13, 2011	149.80	151.30	147.20	149.95
4097	NASDAQ	MIND	Tue, Apr 12, 2011	148.20	148.20	140.10	145.90
4096	NASDAQ	MIND	Mon, Apr 11, 2011	152.10	152.10	146.30	147.50
4095	NASDAQ	MIND	Fri, Apr 8, 2011	149.80	150.90	145.90	147.20
4094	NASDAQ	MIND	Thu, Apr 7, 2011	147.90	155.10	145.10	148.70
4093	NASDAQ	MIND	Wed, Apr 6, 2011	131.90	142.90	130.00	142.00
4092	NASDAQ	MIND	Tue, Apr 5, 2011	140.70	142.90	133.90	135.80
4091	NASDAQ	MIND	Mon, Apr 4, 2011	139.90	140.70	138.30	140.30
4090	NASDAQ	MIND	Fri, Apr 1, 2011	138.20	138.20	136.50	137.60
4089	NASDAQ	MIND	Thu, Mar 31, 2011	136.50	139.90	136.00	136.50
4088	NASDAQ	MIND	Wed, Mar 30, 2011	120.10	134.10	120.10	134.00
4087	NASDAQ	MIND	Tue, Mar 29, 2011	117.50	121.70	117.21	120.20
4086	NASDAQ	MIND	Mon, Mar 28, 2011	115.40	118.57	114.90	116.71
4085	NASDAQ	MIND	Fri, Mar 25, 2011	111.20	115.50	111.10	114.50
4084	NASDAQ	MIND	Thu, Mar 24, 2011	111.40	111.40	109.50	111.00
4083	NASDAQ	MIND	Wed, Mar 23, 2011	111.50	111.80	110.98	111.40
4082	NASDAQ	MIND	Tue, Mar 22, 2011	110.80	111.80	109.60	111.00
4081	NASDAQ	MIND	Mon, Mar 21, 2011	111.00	111.50	110.60	111.40
4080	NASDAQ	MIND	Fri, Mar 18, 2011	111.10	112.30	109.90	110.40
4079	NASDAQ	MIND	Thu, Mar 17, 2011	108.29	110.80	107.60	110.50
4078	NASDAQ	MIND	Wed, Mar 16, 2011	110.00	110.00	107.50	108.00
4077	NASDAQ	MIND	Tue, Mar 15, 2011	110.90	110.90	107.70	110.10
4076	NASDAQ	MIND	Mon, Mar 14, 2011	109.00	111.50	109.00	111.30
4075	NASDAQ	MIND	Fri, Mar 11, 2011	109.50	111.50	109.50	110.40
4074	NASDAQ	MIND	Thu, Mar 10, 2011	110.20	111.40	109.50	110.00
4073	NASDAQ	MIND	Wed, Mar 9, 2011	110.00	111.40	110.00	110.80
4072	NASDAQ	MIND	Tue, Mar 8, 2011	107.80	110.90	107.80	110.20
4071	NASDAQ	MIND	Mon, Mar 7, 2011	107.00	109.00	107.00	108.70
4070	NASDAQ	MIND	Fri, Mar 4, 2011	105.40	108.19	105.40	106.50
4069	NASDAQ	MIND	Thu, Mar 3, 2011	107.60	109.20	105.20	106.50
4068	NASDAQ	MIND	Wed, Mar 2, 2011	111.40	111.40	105.00	106.60
4067	NASDAQ	MIND	Tue, Mar 1, 2011	111.20	112.00	110.00	111.10
4066	NASDAQ	MIND	Mon, Feb 28, 2011	109.70	111.70	109.40	111.40
4065	NASDAQ	MIND	Fri, Feb 25, 2011	111.50	112.00	107.91	109.50
4064	NASDAQ	MIND	Thu, Feb 24, 2011	111.00	112.19	111.00	111.10
4063	NASDAQ	MIND	Wed, Feb 23, 2011	112.90	112.90	111.00	111.20
4062	NASDAQ	MIND	Tue, Feb 22, 2011	112.00	114.29	111.50	111.90
4061	NASDAQ	MIND	Fri, Feb 18, 2011	110.60	112.90	110.60	112.51
4060	NASDAQ	MIND	Thu, Feb 17, 2011	110.30	111.50	109.45	111.50
4059	NASDAQ	MIND	Wed, Feb 16, 2011	109.30	111.30	109.20	109.30
4058	NASDAQ	MIND	Tue, Feb 15, 2011	109.20	112.00	107.47	109.80
4057	NASDAQ	MIND	Mon, Feb 14, 2011	106.40	108.90	103.80	108.90
4056	NASDAQ	MIND	Fri, Feb 11, 2011	107.50	108.60	105.10	108.30
4055	NASDAQ	MIND	Thu, Feb 10, 2011	109.00	109.00	105.00	107.90
4054	NASDAQ	MIND	Wed, Feb 9, 2011	108.40	109.00	107.40	109.00
4053	NASDAQ	MIND	Tue, Feb 8, 2011	108.80	108.80	106.00	107.80
4052	NASDAQ	MIND	Mon, Feb 7, 2011	108.50	110.40	107.50	108.20
4051	NASDAQ	MIND	Fri, Feb 4, 2011	107.20	108.80	107.20	108.50
4050	NASDAQ	MIND	Thu, Feb 3, 2011	109.90	110.60	106.00	108.00
4049	NASDAQ	MIND	Wed, Feb 2, 2011	111.00	112.00	109.20	109.60
4048	NASDAQ	MIND	Tue, Feb 1, 2011	111.90	115.20	110.74	111.80
4047	NASDAQ	MIND	Mon, Jan 31, 2011	111.00	111.40	108.70	110.20
4046	NASDAQ	MIND	Fri, Jan 28, 2011	111.30	111.30	109.20	110.60
4045	NASDAQ	MIND	Thu, Jan 27, 2011	110.50	111.40	110.10	110.40
4044	NASDAQ	MIND	Wed, Jan 26, 2011	110.70	110.80	110.40	110.40
4043	NASDAQ	MIND	Tue, Jan 25, 2011	111.70	111.70	110.00	110.30
4042	NASDAQ	MIND	Mon, Jan 24, 2011	110.60	112.30	110.30	110.70
4041	NASDAQ	MIND	Fri, Jan 21, 2011	109.60	111.20	107.10	110.00
4040	NASDAQ	MIND	Thu, Jan 20, 2011	110.80	110.80	109.00	110.10
4039	NASDAQ	MIND	Wed, Jan 19, 2011	111.30	112.20	110.11	111.10
4038	NASDAQ	MIND	Tue, Jan 18, 2011	112.00	112.30	109.60	109.90
4037	NASDAQ	MIND	Fri, Jan 14, 2011	112.20	112.70	110.20	111.11
4036	NASDAQ	MIND	Thu, Jan 13, 2011	111.80	112.00	110.60	112.00
4035	NASDAQ	MIND	Wed, Jan 12, 2011	115.50	115.50	111.30	111.40
4034	NASDAQ	MIND	Tue, Jan 11, 2011	106.20	114.60	106.20	114.60
4033	NASDAQ	MIND	Mon, Jan 10, 2011	109.00	109.90	106.60	107.20
4032	NASDAQ	MIND	Fri, Jan 7, 2011	110.00	111.10	108.00	108.00
4031	NASDAQ	MIND	Thu, Jan 6, 2011	116.10	116.10	108.00	109.90
4030	NASDAQ	MIND	Wed, Jan 5, 2011	118.30	122.80	116.10	116.10
4029	NASDAQ	MIND	Tue, Jan 4, 2011	119.20	119.20	116.20	117.70
4028	NASDAQ	MIND	Mon, Jan 3, 2011	118.60	118.60	116.40	117.90
4027	NASDAQ	MIND	Fri, Dec 31, 2010	113.20	117.20	111.60	115.80
4026	NASDAQ	MIND	Thu, Dec 30, 2010	111.90	113.50	111.50	111.80
4025	NASDAQ	MIND	Wed, Dec 29, 2010	110.60	113.50	110.37	112.10
4024	NASDAQ	MIND	Tue, Dec 28, 2010	108.40	111.50	106.70	109.80
4023	NASDAQ	MIND	Mon, Dec 27, 2010	107.50	107.80	104.91	107.60
4022	NASDAQ	MIND	Thu, Dec 23, 2010	106.20	107.10	105.30	106.70
4021	NASDAQ	MIND	Wed, Dec 22, 2010	105.50	106.80	104.10	106.70
4020	NASDAQ	MIND	Tue, Dec 21, 2010	104.90	106.80	104.50	105.50
4019	NASDAQ	MIND	Mon, Dec 20, 2010	106.40	107.60	104.90	104.90
4018	NASDAQ	MIND	Fri, Dec 17, 2010	103.90	105.80	103.90	105.60
4017	NASDAQ	MIND	Thu, Dec 16, 2010	104.90	106.30	102.90	104.90
4016	NASDAQ	MIND	Wed, Dec 15, 2010	104.00	106.00	104.00	105.00
4015	NASDAQ	MIND	Tue, Dec 14, 2010	102.00	105.30	101.60	105.20
4014	NASDAQ	MIND	Mon, Dec 13, 2010	100.00	103.20	100.00	102.90
4013	NASDAQ	MIND	Fri, Dec 10, 2010	101.50	102.00	100.40	101.60
4012	NASDAQ	MIND	Thu, Dec 9, 2010	101.50	103.40	99.80	102.10
4011	NASDAQ	MIND	Wed, Dec 8, 2010	100.00	104.10	96.50	101.50
4010	NASDAQ	MIND	Tue, Dec 7, 2010	92.10	92.90	91.50	91.80
4009	NASDAQ	MIND	Mon, Dec 6, 2010	93.00	93.00	90.50	92.10
4008	NASDAQ	MIND	Fri, Dec 3, 2010	89.00	89.90	87.00	89.40
4007	NASDAQ	MIND	Thu, Dec 2, 2010	93.10	93.30	86.50	89.00
4006	NASDAQ	MIND	Wed, Dec 1, 2010	95.00	95.00	91.30	92.80
4005	NASDAQ	MIND	Tue, Nov 30, 2010	93.30	97.50	93.10	95.00
4004	NASDAQ	MIND	Mon, Nov 29, 2010	94.00	94.00	91.10	92.10
4003	NASDAQ	MIND	Fri, Nov 26, 2010	93.90	94.00	93.80	94.00
4002	NASDAQ	MIND	Wed, Nov 24, 2010	94.30	95.30	93.23	93.82
4001	NASDAQ	MIND	Tue, Nov 23, 2010	94.00	95.70	93.00	94.20
4000	NASDAQ	MIND	Mon, Nov 22, 2010	92.20	94.90	90.30	93.00
3999	NASDAQ	MIND	Fri, Nov 19, 2010	89.10	91.90	87.50	91.70
3998	NASDAQ	MIND	Thu, Nov 18, 2010	86.20	90.50	83.60	88.90
3997	NASDAQ	MIND	Wed, Nov 17, 2010	85.10	87.20	84.90	87.20
3996	NASDAQ	MIND	Tue, Nov 16, 2010	86.50	86.50	83.90	85.30
3995	NASDAQ	MIND	Mon, Nov 15, 2010	87.60	88.80	86.00	86.10
3994	NASDAQ	MIND	Fri, Nov 12, 2010	89.40	89.70	85.90	86.80
3993	NASDAQ	MIND	Thu, Nov 11, 2010	89.30	89.40	88.80	89.00
3992	NASDAQ	MIND	Wed, Nov 10, 2010	89.50	89.88	88.10	88.30
3991	NASDAQ	MIND	Tue, Nov 9, 2010	90.00	90.40	88.40	88.80
3990	NASDAQ	MIND	Mon, Nov 8, 2010	89.60	90.00	88.60	89.90
3989	NASDAQ	MIND	Fri, Nov 5, 2010	88.60	89.90	88.40	89.39
3988	NASDAQ	MIND	Thu, Nov 4, 2010	88.50	88.70	86.40	88.00
3987	NASDAQ	MIND	Wed, Nov 3, 2010	89.00	89.00	87.90	88.00
3986	NASDAQ	MIND	Tue, Nov 2, 2010	88.50	88.50	86.20	87.90
3985	NASDAQ	MIND	Mon, Nov 1, 2010	87.60	89.20	85.30	87.00
3984	NASDAQ	MIND	Fri, Oct 29, 2010	86.40	87.29	85.70	86.46
3983	NASDAQ	MIND	Thu, Oct 28, 2010	85.70	85.90	85.30	85.57
3982	NASDAQ	MIND	Wed, Oct 27, 2010	84.60	86.16	84.20	85.00
3981	NASDAQ	MIND	Tue, Oct 26, 2010	85.90	86.20	83.20	84.40
3980	NASDAQ	MIND	Mon, Oct 25, 2010	84.40	86.60	84.40	85.30
3979	NASDAQ	MIND	Fri, Oct 22, 2010	85.50	86.20	84.30	84.80
3978	NASDAQ	MIND	Thu, Oct 21, 2010	85.20	86.60	84.20	85.40
3977	NASDAQ	MIND	Wed, Oct 20, 2010	84.00	85.70	82.30	84.80
3976	NASDAQ	MIND	Tue, Oct 19, 2010	80.40	85.90	79.80	84.60
3975	NASDAQ	MIND	Mon, Oct 18, 2010	79.20	80.70	78.00	80.60
3974	NASDAQ	MIND	Fri, Oct 15, 2010	77.50	80.80	77.50	79.30
3973	NASDAQ	MIND	Thu, Oct 14, 2010	77.50	78.50	73.90	77.60
3972	NASDAQ	MIND	Wed, Oct 13, 2010	77.60	78.60	77.00	77.70
3971	NASDAQ	MIND	Tue, Oct 12, 2010	76.80	77.40	76.50	76.90
3970	NASDAQ	MIND	Mon, Oct 11, 2010	76.50	77.50	76.50	76.60
3969	NASDAQ	MIND	Fri, Oct 8, 2010	75.80	77.20	75.80	77.20
3968	NASDAQ	MIND	Thu, Oct 7, 2010	75.00	76.20	74.60	75.60
3967	NASDAQ	MIND	Wed, Oct 6, 2010	74.20	75.60	74.00	75.10
3966	NASDAQ	MIND	Tue, Oct 5, 2010	75.20	75.50	74.10	74.30
3965	NASDAQ	MIND	Mon, Oct 4, 2010	73.60	74.90	73.60	74.90
3964	NASDAQ	MIND	Fri, Oct 1, 2010	73.80	75.00	73.50	74.00
3963	NASDAQ	MIND	Thu, Sep 30, 2010	73.50	74.20	73.50	73.70
3962	NASDAQ	MIND	Wed, Sep 29, 2010	72.80	74.00	72.80	73.70
3961	NASDAQ	MIND	Tue, Sep 28, 2010	73.90	74.40	72.80	72.80
3960	NASDAQ	MIND	Mon, Sep 27, 2010	74.00	74.00	73.50	73.50
3959	NASDAQ	MIND	Fri, Sep 24, 2010	72.60	73.80	72.50	73.40
3958	NASDAQ	MIND	Thu, Sep 23, 2010	73.10	73.30	72.32	72.50
3957	NASDAQ	MIND	Wed, Sep 22, 2010	72.40	73.50	72.40	73.00
3956	NASDAQ	MIND	Tue, Sep 21, 2010	72.20	72.90	72.20	72.60
3955	NASDAQ	MIND	Mon, Sep 20, 2010	73.10	73.20	72.20	72.50
3954	NASDAQ	MIND	Fri, Sep 17, 2010	70.80	73.00	70.80	73.00
3953	NASDAQ	MIND	Thu, Sep 16, 2010	69.90	71.00	69.90	70.90
3952	NASDAQ	MIND	Wed, Sep 15, 2010	69.50	70.50	69.10	70.00
3951	NASDAQ	MIND	Tue, Sep 14, 2010	69.90	71.50	69.90	69.90
3950	NASDAQ	MIND	Mon, Sep 13, 2010	69.60	69.90	68.40	69.90
3949	NASDAQ	MIND	Fri, Sep 10, 2010	67.57	68.60	67.50	67.90
3948	NASDAQ	MIND	Thu, Sep 9, 2010	67.40	68.20	66.00	67.70
3947	NASDAQ	MIND	Wed, Sep 8, 2010	69.50	69.50	65.60	67.50
3946	NASDAQ	MIND	Tue, Sep 7, 2010	63.00	64.70	63.00	64.20
3945	NASDAQ	MIND	Fri, Sep 3, 2010	64.10	65.00	63.70	63.90
3944	NASDAQ	MIND	Thu, Sep 2, 2010	64.70	64.80	63.40	63.40
3943	NASDAQ	MIND	Wed, Sep 1, 2010	65.00	65.70	64.80	64.80
3942	NASDAQ	MIND	Tue, Aug 31, 2010	62.70	66.50	62.60	65.00
3941	NASDAQ	MIND	Mon, Aug 30, 2010	65.40	65.40	63.10	63.40
3940	NASDAQ	MIND	Fri, Aug 27, 2010	65.00	65.90	64.60	64.90
3939	NASDAQ	MIND	Thu, Aug 26, 2010	66.60	67.40	65.40	65.50
3938	NASDAQ	MIND	Wed, Aug 25, 2010	64.00	67.30	62.80	64.90
3937	NASDAQ	MIND	Tue, Aug 24, 2010	67.50	67.50	63.50	63.70
3936	NASDAQ	MIND	Mon, Aug 23, 2010	67.65	69.90	67.50	68.20
3935	NASDAQ	MIND	Fri, Aug 20, 2010	65.00	66.80	64.60	66.80
3934	NASDAQ	MIND	Thu, Aug 19, 2010	66.00	67.40	63.00	66.40
3933	NASDAQ	MIND	Wed, Aug 18, 2010	65.90	65.90	65.10	65.10
3932	NASDAQ	MIND	Tue, Aug 17, 2010	64.60	68.40	63.30	65.50
3931	NASDAQ	MIND	Mon, Aug 16, 2010	63.50	64.60	63.00	64.20
3930	NASDAQ	MIND	Fri, Aug 13, 2010	63.70	64.20	62.50	63.50
3929	NASDAQ	MIND	Thu, Aug 12, 2010	65.10	66.00	62.60	63.40
3928	NASDAQ	MIND	Wed, Aug 11, 2010	65.80	66.10	65.00	65.00
3927	NASDAQ	MIND	Tue, Aug 10, 2010	68.00	68.00	65.00	65.80
3926	NASDAQ	MIND	Mon, Aug 9, 2010	68.50	71.00	65.30	67.30
3925	NASDAQ	MIND	Fri, Aug 6, 2010	69.70	70.00	63.80	66.90
3924	NASDAQ	MIND	Thu, Aug 5, 2010	72.00	72.10	69.50	70.00
3923	NASDAQ	MIND	Wed, Aug 4, 2010	73.30	73.80	71.40	71.70
3922	NASDAQ	MIND	Tue, Aug 3, 2010	73.90	75.50	70.30	73.30
3921	NASDAQ	MIND	Mon, Aug 2, 2010	74.50	75.10	71.40	73.70
3920	NASDAQ	MIND	Fri, Jul 30, 2010	74.50	74.50	72.80	73.50
3919	NASDAQ	MIND	Thu, Jul 29, 2010	72.20	74.50	71.30	74.10
3918	NASDAQ	MIND	Wed, Jul 28, 2010	73.20	74.00	72.00	72.20
3917	NASDAQ	MIND	Tue, Jul 27, 2010	70.70	73.00	69.45	72.00
3916	NASDAQ	MIND	Mon, Jul 26, 2010	66.80	70.70	65.50	70.10
3915	NASDAQ	MIND	Fri, Jul 23, 2010	70.10	71.00	66.00	66.80
3914	NASDAQ	MIND	Thu, Jul 22, 2010	64.80	69.60	64.80	69.60
3913	NASDAQ	MIND	Wed, Jul 21, 2010	66.70	66.90	62.60	62.60
3912	NASDAQ	MIND	Tue, Jul 20, 2010	65.90	66.40	62.60	65.70
3911	NASDAQ	MIND	Mon, Jul 19, 2010	66.30	68.70	65.00	66.70
3910	NASDAQ	MIND	Fri, Jul 16, 2010	63.20	64.70	62.50	64.60
3909	NASDAQ	MIND	Thu, Jul 15, 2010	61.30	62.80	61.30	62.80
3908	NASDAQ	MIND	Wed, Jul 14, 2010	61.50	61.50	59.80	60.30
3907	NASDAQ	MIND	Tue, Jul 13, 2010	61.10	62.00	61.10	61.90
3906	NASDAQ	MIND	Mon, Jul 12, 2010	62.50	63.80	61.20	61.20
3905	NASDAQ	MIND	Fri, Jul 9, 2010	62.50	63.30	61.80	61.80
3904	NASDAQ	MIND	Thu, Jul 8, 2010	62.10	63.30	61.50	62.10
3903	NASDAQ	MIND	Wed, Jul 7, 2010	64.90	65.80	62.40	62.80
3902	NASDAQ	MIND	Tue, Jul 6, 2010	66.90	66.90	65.40	65.50
3901	NASDAQ	MIND	Fri, Jul 2, 2010	65.10	67.30	65.10	65.80
3900	NASDAQ	MIND	Thu, Jul 1, 2010	69.95	69.95	65.00	65.00
3899	NASDAQ	MIND	Wed, Jun 30, 2010	72.60	72.60	67.60	67.70
3898	NASDAQ	MIND	Tue, Jun 29, 2010	70.80	70.81	68.50	69.00
3897	NASDAQ	MIND	Mon, Jun 28, 2010	70.80	72.90	69.81	70.90
3896	NASDAQ	MIND	Fri, Jun 25, 2010	70.30	70.70	69.80	69.80
3895	NASDAQ	MIND	Thu, Jun 24, 2010	70.70	71.50	69.00	69.40
3894	NASDAQ	MIND	Wed, Jun 23, 2010	71.40	71.60	69.00	69.60
3893	NASDAQ	MIND	Tue, Jun 22, 2010	69.40	72.30	68.10	70.50
3892	NASDAQ	MIND	Mon, Jun 21, 2010	70.20	71.00	68.30	68.60
3891	NASDAQ	MIND	Fri, Jun 18, 2010	68.00	70.00	67.50	69.00
3890	NASDAQ	MIND	Thu, Jun 17, 2010	68.50	69.00	66.90	67.40
3889	NASDAQ	MIND	Wed, Jun 16, 2010	66.40	68.50	65.20	68.50
3888	NASDAQ	MIND	Tue, Jun 15, 2010	64.70	66.15	61.40	66.00
3887	NASDAQ	MIND	Mon, Jun 14, 2010	64.00	65.00	63.50	64.50
3886	NASDAQ	MIND	Fri, Jun 11, 2010	63.50	64.50	63.50	64.00
3885	NASDAQ	MIND	Thu, Jun 10, 2010	62.00	64.00	61.30	64.00
3884	NASDAQ	MIND	Wed, Jun 9, 2010	68.80	68.80	60.10	61.80
3883	NASDAQ	MIND	Tue, Jun 8, 2010	61.00	61.00	55.60	56.60
3882	NASDAQ	MIND	Mon, Jun 7, 2010	61.80	61.80	60.30	60.70
3881	NASDAQ	MIND	Fri, Jun 4, 2010	61.50	61.50	60.40	61.20
3880	NASDAQ	MIND	Thu, Jun 3, 2010	61.70	61.70	60.00	60.70
3879	NASDAQ	MIND	Wed, Jun 2, 2010	60.00	60.70	60.00	60.50
3878	NASDAQ	MIND	Tue, Jun 1, 2010	56.70	60.40	56.20	60.00
3877	NASDAQ	MIND	Fri, May 28, 2010	63.20	63.20	62.00	62.10
3876	NASDAQ	MIND	Thu, May 27, 2010	63.60	65.50	61.10	64.00
3875	NASDAQ	MIND	Wed, May 26, 2010	66.90	66.90	63.00	63.45
3874	NASDAQ	MIND	Tue, May 25, 2010	65.10	65.20	62.10	64.50
3873	NASDAQ	MIND	Mon, May 24, 2010	66.10	66.10	65.10	65.10
3872	NASDAQ	MIND	Fri, May 21, 2010	67.60	68.40	65.20	66.30
3871	NASDAQ	MIND	Thu, May 20, 2010	67.20	69.80	67.20	69.00
3870	NASDAQ	MIND	Wed, May 19, 2010	68.60	72.70	68.50	71.30
3869	NASDAQ	MIND	Tue, May 18, 2010	68.40	70.10	68.40	69.10
3868	NASDAQ	MIND	Mon, May 17, 2010	73.00	73.30	67.11	69.00
3867	NASDAQ	MIND	Fri, May 14, 2010	74.00	74.10	72.70	73.80
3866	NASDAQ	MIND	Thu, May 13, 2010	74.00	74.60	73.90	74.50
3865	NASDAQ	MIND	Wed, May 12, 2010	74.00	74.60	73.40	74.40
3864	NASDAQ	MIND	Tue, May 11, 2010	74.00	74.90	72.90	74.40
3863	NASDAQ	MIND	Mon, May 10, 2010	74.80	75.20	73.40	74.70
3862	NASDAQ	MIND	Fri, May 7, 2010	74.00	74.30	72.10	73.00
3861	NASDAQ	MIND	Thu, May 6, 2010	73.90	75.00	72.50	74.00
3860	NASDAQ	MIND	Wed, May 5, 2010	73.90	74.20	73.40	73.60
3859	NASDAQ	MIND	Tue, May 4, 2010	73.90	74.90	73.60	74.20
3858	NASDAQ	MIND	Mon, May 3, 2010	73.70	75.50	72.80	74.60
3857	NASDAQ	MIND	Fri, Apr 30, 2010	73.50	74.00	72.00	73.10
3856	NASDAQ	MIND	Thu, Apr 29, 2010	73.20	74.50	73.10	74.10
3855	NASDAQ	MIND	Wed, Apr 28, 2010	74.10	74.10	72.50	72.70
3854	NASDAQ	MIND	Tue, Apr 27, 2010	74.84	75.00	73.20	73.20
3853	NASDAQ	MIND	Mon, Apr 26, 2010	74.60	75.40	74.07	74.90
3852	NASDAQ	MIND	Fri, Apr 23, 2010	74.60	75.50	72.90	74.80
3851	NASDAQ	MIND	Thu, Apr 22, 2010	68.60	75.00	68.60	74.60
3850	NASDAQ	MIND	Wed, Apr 21, 2010	70.70	71.90	70.70	71.60
3849	NASDAQ	MIND	Tue, Apr 20, 2010	70.00	72.38	70.00	71.30
3848	NASDAQ	MIND	Mon, Apr 19, 2010	69.10	70.40	68.70	70.40
3847	NASDAQ	MIND	Fri, Apr 16, 2010	70.00	70.72	69.75	70.10
3846	NASDAQ	MIND	Thu, Apr 15, 2010	69.60	71.10	69.50	70.00
3845	NASDAQ	MIND	Wed, Apr 14, 2010	69.80	70.80	69.70	70.00
3844	NASDAQ	MIND	Tue, Apr 13, 2010	69.80	71.80	68.50	69.20
3843	NASDAQ	MIND	Mon, Apr 12, 2010	72.00	72.10	69.00	69.90
3842	NASDAQ	MIND	Fri, Apr 9, 2010	73.20	74.10	72.20	72.20
3841	NASDAQ	MIND	Thu, Apr 8, 2010	76.20	76.20	72.30	74.10
3840	NASDAQ	MIND	Wed, Apr 7, 2010	75.00	76.70	73.10	76.40
3839	NASDAQ	MIND	Tue, Apr 6, 2010	73.90	75.00	73.90	74.80
3838	NASDAQ	MIND	Mon, Apr 5, 2010	73.40	75.00	70.72	74.30
3837	NASDAQ	MIND	Thu, Apr 1, 2010	73.50	74.09	70.90	71.40
3836	NASDAQ	MIND	Wed, Mar 31, 2010	73.00	73.00	67.50	72.30
3835	NASDAQ	MIND	Tue, Mar 30, 2010	73.40	76.20	71.90	71.93
3834	NASDAQ	MIND	Mon, Mar 29, 2010	76.50	76.50	70.80	73.00
3833	NASDAQ	MIND	Fri, Mar 26, 2010	78.00	78.00	74.30	74.60
3832	NASDAQ	MIND	Thu, Mar 25, 2010	77.10	77.54	76.50	76.70
3831	NASDAQ	MIND	Wed, Mar 24, 2010	77.10	77.90	77.00	77.00
3830	NASDAQ	MIND	Tue, Mar 23, 2010	78.20	78.30	74.50	76.80
3829	NASDAQ	MIND	Mon, Mar 22, 2010	78.00	78.90	77.50	78.90
3828	NASDAQ	MIND	Fri, Mar 19, 2010	78.30	79.30	77.80	78.30
3827	NASDAQ	MIND	Thu, Mar 18, 2010	78.90	79.40	77.84	78.90
3826	NASDAQ	MIND	Wed, Mar 17, 2010	78.60	79.59	78.60	79.59
3825	NASDAQ	MIND	Tue, Mar 16, 2010	78.40	79.20	76.82	78.80
3824	NASDAQ	MIND	Mon, Mar 15, 2010	78.20	78.20	76.60	78.00
3823	NASDAQ	MIND	Fri, Mar 12, 2010	78.60	78.62	77.60	77.60
3822	NASDAQ	MIND	Thu, Mar 11, 2010	78.90	79.00	78.70	78.80
3821	NASDAQ	MIND	Wed, Mar 10, 2010	78.90	79.25	78.40	78.60
3820	NASDAQ	MIND	Tue, Mar 9, 2010	79.90	80.00	77.50	79.00
3819	NASDAQ	MIND	Mon, Mar 8, 2010	78.60	79.90	76.20	77.10
3818	NASDAQ	MIND	Fri, Mar 5, 2010	78.70	79.70	77.70	78.20
3817	NASDAQ	MIND	Thu, Mar 4, 2010	77.60	79.90	76.50	79.70
3816	NASDAQ	MIND	Wed, Mar 3, 2010	77.80	78.80	75.50	78.80
3815	NASDAQ	MIND	Tue, Mar 2, 2010	78.50	79.90	73.70	78.40
3814	NASDAQ	MIND	Mon, Mar 1, 2010	78.90	79.40	75.72	77.20
3813	NASDAQ	MIND	Fri, Feb 26, 2010	76.10	79.90	76.10	78.10
3812	NASDAQ	MIND	Thu, Feb 25, 2010	76.20	78.00	75.72	76.70
3811	NASDAQ	MIND	Wed, Feb 24, 2010	76.00	78.60	75.30	77.80
3810	NASDAQ	MIND	Tue, Feb 23, 2010	79.50	79.50	76.50	76.80
3809	NASDAQ	MIND	Mon, Feb 22, 2010	80.00	81.00	78.30	80.40
3808	NASDAQ	MIND	Fri, Feb 19, 2010	79.30	80.00	79.00	80.00
3807	NASDAQ	MIND	Thu, Feb 18, 2010	78.30	79.80	77.40	79.50
3806	NASDAQ	MIND	Wed, Feb 17, 2010	80.80	80.80	76.20	78.10
3805	NASDAQ	MIND	Tue, Feb 16, 2010	74.60	83.30	74.60	81.40
3804	NASDAQ	MIND	Fri, Feb 12, 2010	73.10	76.10	73.10	75.40
3803	NASDAQ	MIND	Thu, Feb 11, 2010	75.00	77.70	71.60	76.70
3802	NASDAQ	MIND	Wed, Feb 10, 2010	73.10	79.00	72.40	75.80
3801	NASDAQ	MIND	Tue, Feb 9, 2010	74.50	74.50	73.30	73.80
3800	NASDAQ	MIND	Mon, Feb 8, 2010	73.60	74.10	73.50	73.70
3799	NASDAQ	MIND	Fri, Feb 5, 2010	75.40	75.40	73.60	73.80
3798	NASDAQ	MIND	Thu, Feb 4, 2010	77.50	77.50	74.50	74.60
3797	NASDAQ	MIND	Wed, Feb 3, 2010	77.90	79.60	77.90	79.00
3796	NASDAQ	MIND	Tue, Feb 2, 2010	78.58	78.58	76.30	77.20
3795	NASDAQ	MIND	Mon, Feb 1, 2010	73.80	78.50	73.60	77.90
3794	NASDAQ	MIND	Fri, Jan 29, 2010	74.10	76.80	74.00	74.00
3793	NASDAQ	MIND	Thu, Jan 28, 2010	75.00	75.90	74.00	74.30
3792	NASDAQ	MIND	Wed, Jan 27, 2010	75.10	75.10	74.60	74.60
3791	NASDAQ	MIND	Tue, Jan 26, 2010	75.40	76.70	74.70	75.10
3790	NASDAQ	MIND	Mon, Jan 25, 2010	77.20	78.30	74.60	75.60
3789	NASDAQ	MIND	Fri, Jan 22, 2010	75.50	78.00	75.50	76.80
3788	NASDAQ	MIND	Thu, Jan 21, 2010	76.00	76.00	75.00	75.10
3787	NASDAQ	MIND	Wed, Jan 20, 2010	77.00	77.00	75.70	76.20
3786	NASDAQ	MIND	Tue, Jan 19, 2010	77.80	79.79	75.70	78.90
3785	NASDAQ	MIND	Fri, Jan 15, 2010	79.50	79.50	77.10	79.00
3784	NASDAQ	MIND	Thu, Jan 14, 2010	78.20	80.00	77.70	79.90
3783	NASDAQ	MIND	Wed, Jan 13, 2010	76.40	79.80	73.95	77.70
3782	NASDAQ	MIND	Tue, Jan 12, 2010	75.10	77.39	75.00	75.30
3781	NASDAQ	MIND	Mon, Jan 11, 2010	79.00	79.00	76.60	77.30
3780	NASDAQ	MIND	Fri, Jan 8, 2010	76.80	79.60	75.50	77.40
3779	NASDAQ	MIND	Thu, Jan 7, 2010	77.10	80.40	76.60	79.60
3778	NASDAQ	MIND	Wed, Jan 6, 2010	76.40	78.80	76.30	77.90
3777	NASDAQ	MIND	Tue, Jan 5, 2010	77.60	77.60	76.20	77.20
3776	NASDAQ	MIND	Mon, Jan 4, 2010	75.90	77.00	74.80	76.90
3775	NASDAQ	MIND	Thu, Dec 31, 2009	69.70	74.50	69.70	73.70
3774	NASDAQ	MIND	Wed, Dec 30, 2009	72.00	72.00	70.20	70.53
3773	NASDAQ	MIND	Tue, Dec 29, 2009	75.50	76.60	72.50	72.50
3772	NASDAQ	MIND	Mon, Dec 28, 2009	77.20	77.20	74.90	75.57
3771	NASDAQ	MIND	Thu, Dec 24, 2009	75.80	77.50	74.50	76.42
3770	NASDAQ	MIND	Wed, Dec 23, 2009	76.70	76.70	75.00	75.60
3769	NASDAQ	MIND	Tue, Dec 22, 2009	77.30	77.30	75.10	75.40
3768	NASDAQ	MIND	Mon, Dec 21, 2009	76.80	77.50	75.90	76.50
3767	NASDAQ	MIND	Fri, Dec 18, 2009	77.00	77.50	73.74	77.40
3766	NASDAQ	MIND	Thu, Dec 17, 2009	76.60	77.30	75.00	75.00
3765	NASDAQ	MIND	Wed, Dec 16, 2009	74.20	78.00	74.20	76.10
3764	NASDAQ	MIND	Tue, Dec 15, 2009	73.60	74.20	73.20	74.10
3763	NASDAQ	MIND	Mon, Dec 14, 2009	73.90	75.00	72.53	73.70
3762	NASDAQ	MIND	Fri, Dec 11, 2009	72.70	73.10	71.85	72.70
3761	NASDAQ	MIND	Thu, Dec 10, 2009	72.50	74.10	72.50	72.50
3760	NASDAQ	MIND	Wed, Dec 9, 2009	75.50	75.50	66.10	72.50
3759	NASDAQ	MIND	Tue, Dec 8, 2009	70.90	71.40	69.00	70.69
3758	NASDAQ	MIND	Mon, Dec 7, 2009	70.00	72.40	66.28	71.35
3757	NASDAQ	MIND	Fri, Dec 4, 2009	69.30	73.90	69.30	70.30
3756	NASDAQ	MIND	Thu, Dec 3, 2009	70.50	70.70	66.10	69.20
3755	NASDAQ	MIND	Wed, Dec 2, 2009	70.50	71.00	70.50	70.50
3754	NASDAQ	MIND	Tue, Dec 1, 2009	71.60	72.10	71.00	71.20
3753	NASDAQ	MIND	Mon, Nov 30, 2009	71.40	71.70	71.20	71.30
3752	NASDAQ	MIND	Fri, Nov 27, 2009	70.60	71.29	70.40	71.00
3751	NASDAQ	MIND	Wed, Nov 25, 2009	70.30	71.60	70.30	71.20
3750	NASDAQ	MIND	Tue, Nov 24, 2009	71.50	72.00	70.80	71.20
3749	NASDAQ	MIND	Mon, Nov 23, 2009	71.40	72.50	71.40	71.50
3748	NASDAQ	MIND	Fri, Nov 20, 2009	72.45	72.45	70.20	71.20
3747	NASDAQ	MIND	Thu, Nov 19, 2009	72.70	72.70	71.50	72.60
3746	NASDAQ	MIND	Wed, Nov 18, 2009	73.00	73.00	72.50	72.60
3745	NASDAQ	MIND	Tue, Nov 17, 2009	72.50	74.20	72.40	74.20
3744	NASDAQ	MIND	Mon, Nov 16, 2009	72.40	74.20	71.36	73.30
3743	NASDAQ	MIND	Fri, Nov 13, 2009	73.30	76.00	72.50	72.60
3742	NASDAQ	MIND	Thu, Nov 12, 2009	75.00	75.00	72.50	72.50
3741	NASDAQ	MIND	Wed, Nov 11, 2009	75.00	75.00	73.80	74.80
3740	NASDAQ	MIND	Tue, Nov 10, 2009	73.30	75.00	72.20	75.00
3739	NASDAQ	MIND	Mon, Nov 9, 2009	73.50	74.00	72.80	74.00
3738	NASDAQ	MIND	Fri, Nov 6, 2009	72.70	74.60	71.70	73.20
3737	NASDAQ	MIND	Thu, Nov 5, 2009	72.50	73.80	72.30	73.60
3736	NASDAQ	MIND	Wed, Nov 4, 2009	71.80	73.40	71.80	73.00
3735	NASDAQ	MIND	Tue, Nov 3, 2009	73.10	73.70	71.41	72.20
3734	NASDAQ	MIND	Mon, Nov 2, 2009	71.90	74.30	71.50	72.80
3733	NASDAQ	MIND	Fri, Oct 30, 2009	72.30	74.80	72.30	72.50
3732	NASDAQ	MIND	Thu, Oct 29, 2009	71.20	73.90	70.50	72.30
3731	NASDAQ	MIND	Wed, Oct 28, 2009	76.80	76.80	71.11	71.50
3730	NASDAQ	MIND	Tue, Oct 27, 2009	79.80	82.65	77.40	78.30
3729	NASDAQ	MIND	Mon, Oct 26, 2009	77.80	84.30	77.50	79.80
3728	NASDAQ	MIND	Fri, Oct 23, 2009	70.50	75.90	70.50	75.80
3727	NASDAQ	MIND	Thu, Oct 22, 2009	69.00	70.90	69.00	70.00
3726	NASDAQ	MIND	Wed, Oct 21, 2009	67.20	70.50	67.20	68.80
3725	NASDAQ	MIND	Tue, Oct 20, 2009	70.10	70.30	67.10	67.51
3724	NASDAQ	MIND	Mon, Oct 19, 2009	71.50	71.50	69.20	70.50
3723	NASDAQ	MIND	Fri, Oct 16, 2009	69.40	71.80	69.10	70.90
3722	NASDAQ	MIND	Thu, Oct 15, 2009	70.00	71.50	67.10	70.00
3721	NASDAQ	MIND	Wed, Oct 14, 2009	68.80	70.00	68.40	70.00
3720	NASDAQ	MIND	Tue, Oct 13, 2009	69.50	70.00	67.60	68.90
3719	NASDAQ	MIND	Mon, Oct 12, 2009	68.50	70.00	68.50	69.70
3718	NASDAQ	MIND	Fri, Oct 9, 2009	67.00	68.00	66.60	67.60
3717	NASDAQ	MIND	Thu, Oct 8, 2009	65.10	67.90	65.10	67.90
3716	NASDAQ	MIND	Wed, Oct 7, 2009	63.50	67.40	63.50	66.00
3715	NASDAQ	MIND	Tue, Oct 6, 2009	63.00	65.00	63.00	64.10
3714	NASDAQ	MIND	Mon, Oct 5, 2009	62.30	63.50	62.20	63.00
3713	NASDAQ	MIND	Fri, Oct 2, 2009	60.40	63.50	60.30	62.50
3712	NASDAQ	MIND	Thu, Oct 1, 2009	61.80	62.20	59.90	61.60
3711	NASDAQ	MIND	Wed, Sep 30, 2009	59.80	63.50	58.90	62.00
3710	NASDAQ	MIND	Tue, Sep 29, 2009	59.50	60.60	59.00	60.00
3709	NASDAQ	MIND	Mon, Sep 28, 2009	59.50	60.00	58.90	59.90
3708	NASDAQ	MIND	Fri, Sep 25, 2009	60.30	60.30	59.10	59.80
3707	NASDAQ	MIND	Thu, Sep 24, 2009	60.00	60.30	59.80	60.00
3706	NASDAQ	MIND	Wed, Sep 23, 2009	61.70	61.90	60.30	60.40
3705	NASDAQ	MIND	Tue, Sep 22, 2009	60.30	63.00	60.30	62.30
3704	NASDAQ	MIND	Mon, Sep 21, 2009	60.20	61.34	59.80	59.80
3703	NASDAQ	MIND	Fri, Sep 18, 2009	60.80	64.40	60.40	60.80
3702	NASDAQ	MIND	Thu, Sep 17, 2009	63.00	63.40	60.00	60.90
3701	NASDAQ	MIND	Wed, Sep 16, 2009	63.40	68.69	62.40	62.50
3700	NASDAQ	MIND	Tue, Sep 15, 2009	63.54	63.54	61.50	61.70
3699	NASDAQ	MIND	Mon, Sep 14, 2009	61.50	63.60	61.50	62.20
3698	NASDAQ	MIND	Fri, Sep 11, 2009	59.20	63.20	58.70	62.70
3697	NASDAQ	MIND	Thu, Sep 10, 2009	57.10	60.00	55.00	59.30
3696	NASDAQ	MIND	Wed, Sep 9, 2009	50.10	57.00	50.10	55.80
3695	NASDAQ	MIND	Tue, Sep 8, 2009	54.60	54.70	53.00	53.30
3694	NASDAQ	MIND	Fri, Sep 4, 2009	53.90	54.20	52.00	53.10
3693	NASDAQ	MIND	Thu, Sep 3, 2009	54.30	54.30	52.50	53.90
3692	NASDAQ	MIND	Wed, Sep 2, 2009	53.00	53.70	51.80	52.60
3691	NASDAQ	MIND	Tue, Sep 1, 2009	52.90	55.00	52.50	54.00
3690	NASDAQ	MIND	Mon, Aug 31, 2009	53.30	55.30	52.40	53.30
3689	NASDAQ	MIND	Fri, Aug 28, 2009	53.30	54.00	52.71	53.20
3688	NASDAQ	MIND	Thu, Aug 27, 2009	52.40	53.70	52.10	52.70
3687	NASDAQ	MIND	Wed, Aug 26, 2009	53.50	53.50	51.90	52.10
3686	NASDAQ	MIND	Tue, Aug 25, 2009	52.40	53.70	51.50	53.70
3685	NASDAQ	MIND	Mon, Aug 24, 2009	54.20	54.20	51.90	52.40
3684	NASDAQ	MIND	Fri, Aug 21, 2009	52.20	58.10	50.30	54.20
3683	NASDAQ	MIND	Thu, Aug 20, 2009	52.50	52.90	51.40	52.60
3682	NASDAQ	MIND	Wed, Aug 19, 2009	49.30	53.60	49.30	52.00
3681	NASDAQ	MIND	Tue, Aug 18, 2009	47.70	49.80	47.60	49.50
3680	NASDAQ	MIND	Mon, Aug 17, 2009	46.10	48.80	45.80	48.00
3679	NASDAQ	MIND	Fri, Aug 14, 2009	46.60	47.60	45.70	46.30
3678	NASDAQ	MIND	Thu, Aug 13, 2009	45.00	46.90	44.00	45.60
3677	NASDAQ	MIND	Wed, Aug 12, 2009	44.70	45.30	44.00	44.80
3676	NASDAQ	MIND	Tue, Aug 11, 2009	44.65	44.70	42.80	43.80
3675	NASDAQ	MIND	Mon, Aug 10, 2009	44.20	45.70	44.20	45.10
3674	NASDAQ	MIND	Fri, Aug 7, 2009	44.60	45.50	44.30	44.50
3673	NASDAQ	MIND	Thu, Aug 6, 2009	47.50	48.20	44.10	44.20
3672	NASDAQ	MIND	Wed, Aug 5, 2009	46.80	47.00	45.90	45.99
3671	NASDAQ	MIND	Tue, Aug 4, 2009	47.60	47.60	44.70	46.40
3670	NASDAQ	MIND	Mon, Aug 3, 2009	45.60	49.40	45.60	47.50
3669	NASDAQ	MIND	Fri, Jul 31, 2009	44.00	45.40	44.00	44.70
3668	NASDAQ	MIND	Thu, Jul 30, 2009	44.70	47.40	44.00	44.00
3667	NASDAQ	MIND	Wed, Jul 29, 2009	43.90	46.80	40.90	44.40
3666	NASDAQ	MIND	Tue, Jul 28, 2009	45.00	45.60	43.50	44.50
3665	NASDAQ	MIND	Mon, Jul 27, 2009	46.20	46.40	45.00	45.00
3664	NASDAQ	MIND	Fri, Jul 24, 2009	46.10	47.45	44.80	46.50
3663	NASDAQ	MIND	Thu, Jul 23, 2009	45.80	47.00	45.40	46.50
3662	NASDAQ	MIND	Wed, Jul 22, 2009	45.90	47.20	45.30	45.90
3661	NASDAQ	MIND	Tue, Jul 21, 2009	47.90	48.60	43.70	46.40
3660	NASDAQ	MIND	Mon, Jul 20, 2009	49.20	49.50	46.00	46.90
3659	NASDAQ	MIND	Fri, Jul 17, 2009	48.50	49.10	48.00	48.00
3658	NASDAQ	MIND	Thu, Jul 16, 2009	48.40	50.60	47.80	48.20
3657	NASDAQ	MIND	Wed, Jul 15, 2009	49.60	50.20	47.70	48.70
3656	NASDAQ	MIND	Tue, Jul 14, 2009	48.20	50.20	48.00	48.60
3655	NASDAQ	MIND	Mon, Jul 13, 2009	46.90	48.80	45.00	47.10
3654	NASDAQ	MIND	Fri, Jul 10, 2009	47.50	47.88	46.70	46.70
3653	NASDAQ	MIND	Thu, Jul 9, 2009	48.20	49.40	47.60	47.70
3652	NASDAQ	MIND	Wed, Jul 8, 2009	49.50	49.60	47.60	47.80
3651	NASDAQ	MIND	Tue, Jul 7, 2009	50.50	50.80	49.00	49.20
3650	NASDAQ	MIND	Mon, Jul 6, 2009	50.60	51.40	49.60	49.70
3649	NASDAQ	MIND	Thu, Jul 2, 2009	51.90	53.80	51.50	51.90
3648	NASDAQ	MIND	Wed, Jul 1, 2009	52.45	55.50	51.80	53.10
3647	NASDAQ	MIND	Tue, Jun 30, 2009	51.20	53.80	50.20	51.90
3646	NASDAQ	MIND	Mon, Jun 29, 2009	50.40	53.20	50.00	51.20
3645	NASDAQ	MIND	Fri, Jun 26, 2009	52.70	54.30	49.40	49.50
3644	NASDAQ	MIND	Thu, Jun 25, 2009	51.30	54.40	50.80	53.10
3643	NASDAQ	MIND	Wed, Jun 24, 2009	52.70	52.80	51.20	51.60
3642	NASDAQ	MIND	Tue, Jun 23, 2009	50.30	52.40	50.00	52.10
3641	NASDAQ	MIND	Mon, Jun 22, 2009	53.60	53.60	50.00	50.00
3640	NASDAQ	MIND	Fri, Jun 19, 2009	55.40	56.30	53.60	54.50
3639	NASDAQ	MIND	Thu, Jun 18, 2009	53.30	54.80	51.50	54.70
3638	NASDAQ	MIND	Wed, Jun 17, 2009	55.20	56.10	53.00	53.20
3637	NASDAQ	MIND	Tue, Jun 16, 2009	56.80	56.80	55.00	55.00
3636	NASDAQ	MIND	Mon, Jun 15, 2009	55.50	56.50	53.90	56.00
3635	NASDAQ	MIND	Fri, Jun 12, 2009	55.70	56.60	54.30	55.80
3634	NASDAQ	MIND	Thu, Jun 11, 2009	50.70	56.30	50.70	56.10
3633	NASDAQ	MIND	Wed, Jun 10, 2009	50.90	52.85	50.70	50.90
3632	NASDAQ	MIND	Tue, Jun 9, 2009	54.10	54.10	50.60	50.90
3631	NASDAQ	MIND	Mon, Jun 8, 2009	56.10	57.50	53.50	53.60
3630	NASDAQ	MIND	Fri, Jun 5, 2009	52.90	56.30	52.10	54.90
3629	NASDAQ	MIND	Thu, Jun 4, 2009	52.60	54.50	51.90	53.60
3628	NASDAQ	MIND	Wed, Jun 3, 2009	57.50	57.50	52.10	52.50
3627	NASDAQ	MIND	Tue, Jun 2, 2009	56.20	65.00	56.20	64.20
3626	NASDAQ	MIND	Mon, Jun 1, 2009	50.40	59.80	50.40	58.00
3625	NASDAQ	MIND	Fri, May 29, 2009	53.30	53.30	50.00	50.90
3624	NASDAQ	MIND	Thu, May 28, 2009	52.00	52.50	50.40	50.90
3623	NASDAQ	MIND	Wed, May 27, 2009	50.60	52.20	49.40	51.40
3622	NASDAQ	MIND	Tue, May 26, 2009	49.60	51.80	49.60	50.80
3621	NASDAQ	MIND	Fri, May 22, 2009	51.50	52.70	49.50	49.60
3620	NASDAQ	MIND	Thu, May 21, 2009	51.80	51.96	49.70	51.30
3619	NASDAQ	MIND	Wed, May 20, 2009	52.50	54.40	51.70	52.10
3618	NASDAQ	MIND	Tue, May 19, 2009	52.70	53.00	50.80	52.00
3617	NASDAQ	MIND	Mon, May 18, 2009	50.70	53.40	49.00	53.20
3616	NASDAQ	MIND	Fri, May 15, 2009	51.60	51.80	48.70	50.10
3615	NASDAQ	MIND	Thu, May 14, 2009	50.80	52.10	48.20	51.70
3614	NASDAQ	MIND	Wed, May 13, 2009	54.70	54.70	49.30	50.40
3613	NASDAQ	MIND	Tue, May 12, 2009	56.10	57.30	53.90	55.40
3612	NASDAQ	MIND	Mon, May 11, 2009	54.50	54.50	52.90	53.90
3611	NASDAQ	MIND	Fri, May 8, 2009	55.40	55.80	54.30	55.20
3610	NASDAQ	MIND	Thu, May 7, 2009	52.10	55.20	51.70	53.00
3609	NASDAQ	MIND	Wed, May 6, 2009	48.20	51.50	48.20	50.00
3608	NASDAQ	MIND	Tue, May 5, 2009	51.60	52.10	47.00	47.50
3607	NASDAQ	MIND	Mon, May 4, 2009	46.50	52.30	46.50	51.70
3606	NASDAQ	MIND	Fri, May 1, 2009	44.70	47.30	44.70	46.80
3605	NASDAQ	MIND	Thu, Apr 30, 2009	44.71	46.00	43.00	45.00
3604	NASDAQ	MIND	Wed, Apr 29, 2009	39.30	43.80	38.75	43.50
3603	NASDAQ	MIND	Tue, Apr 28, 2009	38.30	40.50	38.30	39.10
3602	NASDAQ	MIND	Mon, Apr 27, 2009	39.30	39.50	38.70	38.80
3601	NASDAQ	MIND	Fri, Apr 24, 2009	40.00	41.30	39.20	40.30
3600	NASDAQ	MIND	Thu, Apr 23, 2009	41.30	41.50	39.50	39.50
3599	NASDAQ	MIND	Wed, Apr 22, 2009	40.60	41.65	37.60	41.30
3598	NASDAQ	MIND	Tue, Apr 21, 2009	37.00	41.40	36.30	41.40
3597	NASDAQ	MIND	Mon, Apr 20, 2009	38.30	38.70	36.70	37.00
3596	NASDAQ	MIND	Fri, Apr 17, 2009	42.50	42.50	38.50	39.30
3595	NASDAQ	MIND	Thu, Apr 16, 2009	41.70	42.30	40.00	42.30
3594	NASDAQ	MIND	Wed, Apr 15, 2009	42.90	42.90	40.10	41.40
3593	NASDAQ	MIND	Tue, Apr 14, 2009	45.50	45.50	41.50	42.30
3592	NASDAQ	MIND	Mon, Apr 13, 2009	45.80	47.70	44.00	46.40
3591	NASDAQ	MIND	Thu, Apr 9, 2009	42.70	47.20	42.70	46.30
3590	NASDAQ	MIND	Wed, Apr 8, 2009	41.10	44.80	40.90	41.90
3589	NASDAQ	MIND	Tue, Apr 7, 2009	43.90	44.40	40.30	40.90
3588	NASDAQ	MIND	Mon, Apr 6, 2009	43.00	44.70	42.60	44.40
3587	NASDAQ	MIND	Fri, Apr 3, 2009	41.50	43.80	40.00	43.50
3586	NASDAQ	MIND	Thu, Apr 2, 2009	38.80	41.70	38.70	40.90
3585	NASDAQ	MIND	Wed, Apr 1, 2009	36.10	39.70	36.10	38.40
3584	NASDAQ	MIND	Tue, Mar 31, 2009	39.40	39.70	37.50	38.10
3583	NASDAQ	MIND	Mon, Mar 30, 2009	41.00	41.00	38.00	38.80
3582	NASDAQ	MIND	Fri, Mar 27, 2009	43.90	44.10	42.50	42.50
3581	NASDAQ	MIND	Thu, Mar 26, 2009	41.90	43.80	41.50	43.80
3580	NASDAQ	MIND	Wed, Mar 25, 2009	40.10	41.50	39.00	41.50
3579	NASDAQ	MIND	Tue, Mar 24, 2009	40.50	41.00	39.70	39.80
3578	NASDAQ	MIND	Mon, Mar 23, 2009	37.90	41.60	37.90	41.00
3577	NASDAQ	MIND	Fri, Mar 20, 2009	40.40	40.40	36.70	36.70
3576	NASDAQ	MIND	Thu, Mar 19, 2009	37.40	41.50	36.80	40.00
3575	NASDAQ	MIND	Wed, Mar 18, 2009	32.50	36.70	32.50	36.70
3574	NASDAQ	MIND	Tue, Mar 17, 2009	31.60	33.00	30.00	32.80
3573	NASDAQ	MIND	Mon, Mar 16, 2009	33.10	33.24	31.40	31.70
3572	NASDAQ	MIND	Fri, Mar 13, 2009	30.60	33.10	29.50	32.20
3571	NASDAQ	MIND	Thu, Mar 12, 2009	27.30	31.50	27.00	30.30
3570	NASDAQ	MIND	Wed, Mar 11, 2009	26.50	27.60	26.50	27.30
3569	NASDAQ	MIND	Tue, Mar 10, 2009	24.60	26.60	23.20	26.50
3568	NASDAQ	MIND	Mon, Mar 9, 2009	24.00	24.70	24.00	24.10
3567	NASDAQ	MIND	Fri, Mar 6, 2009	25.60	26.20	23.60	24.30
3566	NASDAQ	MIND	Thu, Mar 5, 2009	27.10	28.50	23.80	25.20
3565	NASDAQ	MIND	Wed, Mar 4, 2009	27.60	29.50	27.20	27.70
3564	NASDAQ	MIND	Tue, Mar 3, 2009	30.10	31.70	27.90	28.50
3563	NASDAQ	MIND	Mon, Mar 2, 2009	32.90	32.90	30.10	30.20
3562	NASDAQ	MIND	Fri, Feb 27, 2009	34.40	34.70	32.90	33.60
3561	NASDAQ	MIND	Thu, Feb 26, 2009	34.00	35.90	33.90	34.90
3560	NASDAQ	MIND	Wed, Feb 25, 2009	34.50	34.70	33.60	33.70
3559	NASDAQ	MIND	Tue, Feb 24, 2009	30.50	34.50	30.20	34.40
3558	NASDAQ	MIND	Mon, Feb 23, 2009	33.70	34.00	30.50	31.50
3557	NASDAQ	MIND	Fri, Feb 20, 2009	33.00	34.70	32.70	33.30
3556	NASDAQ	MIND	Thu, Feb 19, 2009	35.50	35.50	32.80	32.80
3555	NASDAQ	MIND	Wed, Feb 18, 2009	35.20	35.20	33.10	35.00
3554	NASDAQ	MIND	Tue, Feb 17, 2009	35.40	35.52	35.00	35.00
3553	NASDAQ	MIND	Fri, Feb 13, 2009	37.20	38.30	36.10	37.00
3552	NASDAQ	MIND	Thu, Feb 12, 2009	37.30	37.90	35.70	36.50
3551	NASDAQ	MIND	Wed, Feb 11, 2009	38.20	42.50	37.60	37.80
3550	NASDAQ	MIND	Tue, Feb 10, 2009	37.80	39.00	36.90	36.90
3549	NASDAQ	MIND	Mon, Feb 9, 2009	37.20	38.00	37.20	37.90
3548	NASDAQ	MIND	Fri, Feb 6, 2009	36.90	37.80	36.00	37.50
3547	NASDAQ	MIND	Thu, Feb 5, 2009	35.00	37.10	34.70	37.00
3546	NASDAQ	MIND	Wed, Feb 4, 2009	34.50	35.50	34.00	35.30
3545	NASDAQ	MIND	Tue, Feb 3, 2009	34.20	35.80	33.80	33.80
3544	NASDAQ	MIND	Mon, Feb 2, 2009	35.80	36.60	32.70	33.80
3543	NASDAQ	MIND	Fri, Jan 30, 2009	37.50	37.50	35.20	36.20
3542	NASDAQ	MIND	Thu, Jan 29, 2009	38.40	38.40	36.10	37.10
3541	NASDAQ	MIND	Wed, Jan 28, 2009	37.10	38.70	36.90	38.70
3540	NASDAQ	MIND	Tue, Jan 27, 2009	34.80	37.20	34.60	36.60
3539	NASDAQ	MIND	Mon, Jan 26, 2009	32.60	35.10	32.60	34.70
3538	NASDAQ	MIND	Fri, Jan 23, 2009	33.30	33.60	32.00	32.40
3537	NASDAQ	MIND	Thu, Jan 22, 2009	35.20	35.50	33.50	34.00
3536	NASDAQ	MIND	Wed, Jan 21, 2009	34.80	36.10	34.00	36.10
3535	NASDAQ	MIND	Tue, Jan 20, 2009	36.40	36.40	33.40	34.40
3534	NASDAQ	MIND	Fri, Jan 16, 2009	37.80	37.80	35.30	36.80
3533	NASDAQ	MIND	Thu, Jan 15, 2009	35.50	37.60	33.30	37.50
3532	NASDAQ	MIND	Wed, Jan 14, 2009	37.30	38.40	35.40	35.50
3531	NASDAQ	MIND	Tue, Jan 13, 2009	37.90	39.00	37.50	37.90
3530	NASDAQ	MIND	Mon, Jan 12, 2009	42.30	42.30	37.50	38.10
3529	NASDAQ	MIND	Fri, Jan 9, 2009	44.80	44.80	41.90	42.30
3528	NASDAQ	MIND	Thu, Jan 8, 2009	46.70	46.80	44.00	44.90
3527	NASDAQ	MIND	Wed, Jan 7, 2009	47.60	49.00	43.50	47.10
3526	NASDAQ	MIND	Tue, Jan 6, 2009	43.40	48.80	43.40	47.60
3525	NASDAQ	MIND	Mon, Jan 5, 2009	42.10	43.90	41.10	42.90
3524	NASDAQ	MIND	Fri, Jan 2, 2009	39.90	42.90	37.50	41.90
3523	NASDAQ	MIND	Wed, Dec 31, 2008	37.70	40.70	37.20	39.70
3522	NASDAQ	MIND	Tue, Dec 30, 2008	36.90	38.20	35.60	37.90
3521	NASDAQ	MIND	Mon, Dec 29, 2008	34.70	36.90	34.70	36.80
3520	NASDAQ	MIND	Fri, Dec 26, 2008	35.80	36.00	34.70	35.90
3519	NASDAQ	MIND	Wed, Dec 24, 2008	35.60	35.60	33.00	35.00
3518	NASDAQ	MIND	Tue, Dec 23, 2008	36.40	36.70	34.60	35.80
3517	NASDAQ	MIND	Mon, Dec 22, 2008	38.10	38.40	35.10	36.10
3516	NASDAQ	MIND	Fri, Dec 19, 2008	39.10	39.90	37.20	37.80
3515	NASDAQ	MIND	Thu, Dec 18, 2008	39.50	40.90	37.80	37.80
3514	NASDAQ	MIND	Wed, Dec 17, 2008	38.20	39.40	37.00	38.70
3513	NASDAQ	MIND	Tue, Dec 16, 2008	38.90	39.90	36.00	38.60
3512	NASDAQ	MIND	Mon, Dec 15, 2008	40.30	40.40	37.40	38.30
3511	NASDAQ	MIND	Fri, Dec 12, 2008	38.00	40.00	36.40	40.00
3510	NASDAQ	MIND	Thu, Dec 11, 2008	40.40	41.10	37.60	39.30
3509	NASDAQ	MIND	Wed, Dec 10, 2008	40.40	42.40	38.90	40.50
3508	NASDAQ	MIND	Tue, Dec 9, 2008	38.80	42.40	35.40	39.70
3507	NASDAQ	MIND	Mon, Dec 8, 2008	43.60	47.00	40.54	45.60
3506	NASDAQ	MIND	Fri, Dec 5, 2008	40.80	43.20	37.10	42.00
3505	NASDAQ	MIND	Thu, Dec 4, 2008	43.30	49.00	40.60	41.50
3504	NASDAQ	MIND	Wed, Dec 3, 2008	39.40	45.20	38.70	43.90
3503	NASDAQ	MIND	Tue, Dec 2, 2008	37.50	40.70	36.60	39.50
3502	NASDAQ	MIND	Mon, Dec 1, 2008	41.20	44.30	37.10	37.20
3501	NASDAQ	MIND	Fri, Nov 28, 2008	43.20	43.70	41.70	43.00
3500	NASDAQ	MIND	Wed, Nov 26, 2008	43.00	44.00	41.20	43.70
3499	NASDAQ	MIND	Tue, Nov 25, 2008	46.00	46.00	42.90	43.50
3498	NASDAQ	MIND	Mon, Nov 24, 2008	42.20	45.80	42.10	45.00
3497	NASDAQ	MIND	Fri, Nov 21, 2008	41.60	41.95	38.70	41.50
3496	NASDAQ	MIND	Thu, Nov 20, 2008	45.70	45.70	38.90	40.40
3495	NASDAQ	MIND	Wed, Nov 19, 2008	46.80	50.30	45.40	47.00
3494	NASDAQ	MIND	Tue, Nov 18, 2008	45.50	48.30	45.50	47.10
3493	NASDAQ	MIND	Mon, Nov 17, 2008	44.00	48.00	43.60	45.50
3492	NASDAQ	MIND	Fri, Nov 14, 2008	48.80	48.80	42.30	44.00
3491	NASDAQ	MIND	Thu, Nov 13, 2008	42.90	49.00	42.60	46.80
3490	NASDAQ	MIND	Wed, Nov 12, 2008	45.60	48.50	42.60	42.60
3489	NASDAQ	MIND	Tue, Nov 11, 2008	47.30	48.70	45.20	46.70
3488	NASDAQ	MIND	Mon, Nov 10, 2008	52.70	53.90	48.50	48.60
3487	NASDAQ	MIND	Fri, Nov 7, 2008	50.10	52.00	49.50	50.90
3486	NASDAQ	MIND	Thu, Nov 6, 2008	52.00	52.60	48.80	49.50
3485	NASDAQ	MIND	Wed, Nov 5, 2008	54.00	54.20	52.50	52.70
3484	NASDAQ	MIND	Tue, Nov 4, 2008	54.70	54.80	53.50	54.00
3483	NASDAQ	MIND	Mon, Nov 3, 2008	54.10	54.87	52.10	53.90
3482	NASDAQ	MIND	Fri, Oct 31, 2008	53.10	54.70	52.30	54.60
3481	NASDAQ	MIND	Thu, Oct 30, 2008	53.70	54.90	51.60	54.00
3480	NASDAQ	MIND	Wed, Oct 29, 2008	53.40	54.90	50.20	52.30
3479	NASDAQ	MIND	Tue, Oct 28, 2008	49.60	53.00	45.90	52.80
3478	NASDAQ	MIND	Mon, Oct 27, 2008	51.50	51.90	47.00	47.50
3477	NASDAQ	MIND	Fri, Oct 24, 2008	53.50	55.10	50.72	53.60
3476	NASDAQ	MIND	Thu, Oct 23, 2008	58.40	59.50	54.10	55.10
3475	NASDAQ	MIND	Wed, Oct 22, 2008	61.00	61.60	57.00	57.30
3474	NASDAQ	MIND	Tue, Oct 21, 2008	64.10	64.50	60.90	63.00
3473	NASDAQ	MIND	Mon, Oct 20, 2008	64.40	67.10	63.60	66.30
3472	NASDAQ	MIND	Fri, Oct 17, 2008	63.20	67.10	60.50	62.30
3471	NASDAQ	MIND	Thu, Oct 16, 2008	60.20	64.70	57.90	64.70
3470	NASDAQ	MIND	Wed, Oct 15, 2008	62.70	67.30	59.40	59.40
3469	NASDAQ	MIND	Tue, Oct 14, 2008	68.20	72.20	60.30	65.20
3468	NASDAQ	MIND	Mon, Oct 13, 2008	58.40	66.36	57.50	65.30
3467	NASDAQ	MIND	Fri, Oct 10, 2008	50.30	55.00	45.70	54.10
3466	NASDAQ	MIND	Thu, Oct 9, 2008	63.30	64.80	51.90	52.00
3465	NASDAQ	MIND	Wed, Oct 8, 2008	66.30	67.50	60.10	62.30
3464	NASDAQ	MIND	Tue, Oct 7, 2008	71.40	77.40	67.50	67.90
3463	NASDAQ	MIND	Mon, Oct 6, 2008	85.70	86.10	65.38	69.80
3462	NASDAQ	MIND	Fri, Oct 3, 2008	86.60	93.30	85.40	87.30
3461	NASDAQ	MIND	Thu, Oct 2, 2008	98.70	98.70	86.00	86.30
3460	NASDAQ	MIND	Wed, Oct 1, 2008	99.70	99.70	96.50	98.80
3459	NASDAQ	MIND	Tue, Sep 30, 2008	101.70	102.80	98.40	100.90
3458	NASDAQ	MIND	Mon, Sep 29, 2008	105.60	106.40	94.60	100.00
3457	NASDAQ	MIND	Fri, Sep 26, 2008	114.60	114.70	106.50	108.50
3456	NASDAQ	MIND	Thu, Sep 25, 2008	117.00	117.90	114.20	115.50
3455	NASDAQ	MIND	Wed, Sep 24, 2008	119.50	119.50	115.10	115.10
3454	NASDAQ	MIND	Tue, Sep 23, 2008	128.60	128.60	116.90	119.10
3453	NASDAQ	MIND	Mon, Sep 22, 2008	120.00	131.10	119.50	126.10
3452	NASDAQ	MIND	Fri, Sep 19, 2008	120.40	120.50	115.70	119.30
3451	NASDAQ	MIND	Thu, Sep 18, 2008	115.80	118.85	112.30	115.50
3450	NASDAQ	MIND	Wed, Sep 17, 2008	117.60	120.90	110.90	113.70
3449	NASDAQ	MIND	Tue, Sep 16, 2008	118.00	119.20	112.86	118.60
3448	NASDAQ	MIND	Mon, Sep 15, 2008	120.20	122.50	117.00	118.00
3447	NASDAQ	MIND	Fri, Sep 12, 2008	121.90	125.90	119.00	122.10
3446	NASDAQ	MIND	Thu, Sep 11, 2008	118.60	126.20	116.10	122.40
3445	NASDAQ	MIND	Wed, Sep 10, 2008	119.20	123.60	119.10	119.50
3444	NASDAQ	MIND	Tue, Sep 9, 2008	122.70	123.90	116.50	117.80
3443	NASDAQ	MIND	Mon, Sep 8, 2008	133.30	136.90	133.30	135.90
3442	NASDAQ	MIND	Fri, Sep 5, 2008	140.00	140.00	127.70	131.30
3441	NASDAQ	MIND	Thu, Sep 4, 2008	141.00	142.00	138.30	141.40
3440	NASDAQ	MIND	Wed, Sep 3, 2008	142.30	144.80	141.10	143.90
3439	NASDAQ	MIND	Tue, Sep 2, 2008	152.80	152.80	141.50	141.70
3438	NASDAQ	MIND	Fri, Aug 29, 2008	158.20	158.20	148.60	152.80
3437	NASDAQ	MIND	Thu, Aug 28, 2008	145.90	157.50	145.90	157.10
3436	NASDAQ	MIND	Wed, Aug 27, 2008	145.40	146.10	141.40	146.00
3435	NASDAQ	MIND	Tue, Aug 26, 2008	144.10	148.00	139.80	144.90
3434	NASDAQ	MIND	Mon, Aug 25, 2008	147.70	153.50	140.50	142.50
3433	NASDAQ	MIND	Fri, Aug 22, 2008	141.00	147.80	141.00	145.20
3432	NASDAQ	MIND	Thu, Aug 21, 2008	144.00	145.10	141.20	141.40
3431	NASDAQ	MIND	Wed, Aug 20, 2008	139.20	143.90	138.50	143.60
3430	NASDAQ	MIND	Tue, Aug 19, 2008	138.10	141.80	137.71	138.90
3429	NASDAQ	MIND	Mon, Aug 18, 2008	139.60	143.00	137.70	138.20
3428	NASDAQ	MIND	Fri, Aug 15, 2008	143.90	145.10	138.90	139.60
3427	NASDAQ	MIND	Thu, Aug 14, 2008	145.10	146.80	142.00	142.30
3426	NASDAQ	MIND	Wed, Aug 13, 2008	139.40	147.30	139.40	146.50
3425	NASDAQ	MIND	Tue, Aug 12, 2008	141.60	142.50	139.00	139.40
3424	NASDAQ	MIND	Mon, Aug 11, 2008	143.70	143.70	141.00	141.90
3423	NASDAQ	MIND	Fri, Aug 8, 2008	141.30	143.00	138.30	142.80
3422	NASDAQ	MIND	Thu, Aug 7, 2008	142.60	143.40	140.20	142.20
3421	NASDAQ	MIND	Wed, Aug 6, 2008	140.90	143.00	139.40	142.50
3420	NASDAQ	MIND	Tue, Aug 5, 2008	143.80	145.40	139.30	141.10
3419	NASDAQ	MIND	Mon, Aug 4, 2008	150.60	150.60	142.80	144.00
3418	NASDAQ	MIND	Fri, Aug 1, 2008	154.30	154.80	145.10	150.10
3417	NASDAQ	MIND	Thu, Jul 31, 2008	150.00	154.00	147.90	153.80
3416	NASDAQ	MIND	Wed, Jul 30, 2008	146.50	151.70	143.30	151.70
3415	NASDAQ	MIND	Tue, Jul 29, 2008	149.90	149.90	144.40	146.00
3414	NASDAQ	MIND	Mon, Jul 28, 2008	150.20	153.00	147.90	149.00
3413	NASDAQ	MIND	Fri, Jul 25, 2008	164.70	166.10	149.70	150.20
3412	NASDAQ	MIND	Thu, Jul 24, 2008	166.00	166.00	163.50	164.10
3411	NASDAQ	MIND	Wed, Jul 23, 2008	167.10	167.32	162.50	164.50
3410	NASDAQ	MIND	Tue, Jul 22, 2008	163.60	167.40	162.40	166.60
3409	NASDAQ	MIND	Mon, Jul 21, 2008	164.20	164.50	161.10	164.00
3408	NASDAQ	MIND	Fri, Jul 18, 2008	161.00	163.60	160.00	163.40
3407	NASDAQ	MIND	Thu, Jul 17, 2008	157.00	162.00	156.70	160.20
3406	NASDAQ	MIND	Wed, Jul 16, 2008	156.60	157.10	154.00	155.60
3405	NASDAQ	MIND	Tue, Jul 15, 2008	162.30	166.10	154.20	155.70
3404	NASDAQ	MIND	Mon, Jul 14, 2008	166.30	167.30	160.20	162.30
3403	NASDAQ	MIND	Fri, Jul 11, 2008	163.30	166.90	161.70	165.30
3402	NASDAQ	MIND	Thu, Jul 10, 2008	159.20	167.40	155.00	163.70
3401	NASDAQ	MIND	Wed, Jul 9, 2008	162.50	164.90	159.40	159.40
3400	NASDAQ	MIND	Tue, Jul 8, 2008	159.50	164.30	158.00	161.10
3399	NASDAQ	MIND	Mon, Jul 7, 2008	166.00	167.50	158.80	160.00
3398	NASDAQ	MIND	Thu, Jul 3, 2008	167.50	170.20	165.20	166.70
3397	NASDAQ	MIND	Wed, Jul 2, 2008	170.40	174.97	167.50	167.50
3396	NASDAQ	MIND	Tue, Jul 1, 2008	169.70	175.00	167.00	171.00
3395	NASDAQ	MIND	Mon, Jun 30, 2008	170.80	174.80	169.50	170.80
3394	NASDAQ	MIND	Fri, Jun 27, 2008	170.00	172.40	167.00	169.20
3393	NASDAQ	MIND	Thu, Jun 26, 2008	171.50	172.00	168.90	170.00
3392	NASDAQ	MIND	Wed, Jun 25, 2008	170.50	172.40	169.50	172.00
3391	NASDAQ	MIND	Tue, Jun 24, 2008	177.00	177.20	169.00	170.70
3390	NASDAQ	MIND	Mon, Jun 23, 2008	172.50	177.20	170.48	176.70
3389	NASDAQ	MIND	Fri, Jun 20, 2008	173.80	176.50	170.10	171.60
3388	NASDAQ	MIND	Thu, Jun 19, 2008	177.00	178.80	172.70	173.10
3387	NASDAQ	MIND	Wed, Jun 18, 2008	176.40	178.50	174.70	177.20
3386	NASDAQ	MIND	Tue, Jun 17, 2008	177.20	181.20	174.30	176.30
3385	NASDAQ	MIND	Mon, Jun 16, 2008	177.30	179.60	172.80	177.10
3384	NASDAQ	MIND	Fri, Jun 13, 2008	177.50	180.80	174.70	176.60
3383	NASDAQ	MIND	Thu, Jun 12, 2008	184.80	185.10	176.80	177.20
3382	NASDAQ	MIND	Wed, Jun 11, 2008	189.10	190.10	185.20	185.20
3381	NASDAQ	MIND	Tue, Jun 10, 2008	191.90	191.90	186.50	188.80
3380	NASDAQ	MIND	Mon, Jun 9, 2008	194.80	195.90	189.10	192.00
3379	NASDAQ	MIND	Fri, Jun 6, 2008	195.50	198.40	191.00	195.00
3378	NASDAQ	MIND	Thu, Jun 5, 2008	187.90	195.00	187.80	195.00
3377	NASDAQ	MIND	Wed, Jun 4, 2008	192.60	197.40	183.60	185.40
3376	NASDAQ	MIND	Tue, Jun 3, 2008	196.50	199.00	185.10	193.70
3375	NASDAQ	MIND	Mon, Jun 2, 2008	217.40	218.70	212.50	218.30
3374	NASDAQ	MIND	Fri, May 30, 2008	207.40	214.50	206.50	212.80
3373	NASDAQ	MIND	Thu, May 29, 2008	205.80	210.00	202.00	205.80
3372	NASDAQ	MIND	Wed, May 28, 2008	198.40	204.70	198.40	204.70
3371	NASDAQ	MIND	Tue, May 27, 2008	196.30	200.20	191.90	199.50
3370	NASDAQ	MIND	Fri, May 23, 2008	201.30	201.30	194.40	197.40
3369	NASDAQ	MIND	Thu, May 22, 2008	200.20	204.10	200.00	200.70
3368	NASDAQ	MIND	Wed, May 21, 2008	203.90	205.30	202.70	203.10
3367	NASDAQ	MIND	Tue, May 20, 2008	203.00	205.80	203.00	204.90
3366	NASDAQ	MIND	Mon, May 19, 2008	202.00	205.80	201.40	204.20
3365	NASDAQ	MIND	Fri, May 16, 2008	205.50	205.50	201.92	204.20
3364	NASDAQ	MIND	Thu, May 15, 2008	203.50	206.00	201.60	204.50
3363	NASDAQ	MIND	Wed, May 14, 2008	200.80	204.80	199.10	202.70
3362	NASDAQ	MIND	Tue, May 13, 2008	201.10	203.65	198.60	201.50
3361	NASDAQ	MIND	Mon, May 12, 2008	203.00	203.00	197.77	200.70
3360	NASDAQ	MIND	Fri, May 9, 2008	195.80	203.30	192.40	202.30
3359	NASDAQ	MIND	Thu, May 8, 2008	192.80	198.80	192.60	196.20
3358	NASDAQ	MIND	Wed, May 7, 2008	194.50	197.50	192.60	192.70
3357	NASDAQ	MIND	Tue, May 6, 2008	190.00	195.00	189.90	195.00
3356	NASDAQ	MIND	Mon, May 5, 2008	189.80	193.30	189.27	189.80
3355	NASDAQ	MIND	Fri, May 2, 2008	185.30	194.40	184.50	189.90
3354	NASDAQ	MIND	Thu, May 1, 2008	184.70	187.70	183.60	184.10
3353	NASDAQ	MIND	Wed, Apr 30, 2008	184.90	187.80	183.10	187.00
3352	NASDAQ	MIND	Tue, Apr 29, 2008	190.60	193.40	183.70	184.90
3351	NASDAQ	MIND	Mon, Apr 28, 2008	193.00	193.60	190.50	192.80
3350	NASDAQ	MIND	Fri, Apr 25, 2008	193.60	194.50	191.20	192.04
3349	NASDAQ	MIND	Thu, Apr 24, 2008	191.20	195.00	191.20	191.80
3348	NASDAQ	MIND	Wed, Apr 23, 2008	190.80	194.60	188.99	192.50
3347	NASDAQ	MIND	Tue, Apr 22, 2008	194.60	195.20	190.10	190.60
3346	NASDAQ	MIND	Mon, Apr 21, 2008	191.90	197.60	190.80	196.00
3345	NASDAQ	MIND	Fri, Apr 18, 2008	190.60	193.20	189.20	191.30
3344	NASDAQ	MIND	Thu, Apr 17, 2008	189.00	193.00	185.50	190.80
3343	NASDAQ	MIND	Wed, Apr 16, 2008	192.60	193.60	186.20	189.90
3342	NASDAQ	MIND	Tue, Apr 15, 2008	192.40	193.70	185.60	192.00
3341	NASDAQ	MIND	Mon, Apr 14, 2008	187.50	192.80	183.60	191.60
3340	NASDAQ	MIND	Fri, Apr 11, 2008	191.70	192.75	183.90	186.30
3339	NASDAQ	MIND	Thu, Apr 10, 2008	190.40	193.90	183.00	193.30
3338	NASDAQ	MIND	Wed, Apr 9, 2008	197.70	202.10	178.60	191.10
3337	NASDAQ	MIND	Tue, Apr 8, 2008	192.30	195.50	187.50	193.90
3336	NASDAQ	MIND	Mon, Apr 7, 2008	186.00	196.00	186.00	191.30
3335	NASDAQ	MIND	Fri, Apr 4, 2008	183.40	191.20	182.90	188.20
3334	NASDAQ	MIND	Thu, Apr 3, 2008	182.20	187.90	180.00	186.00
3333	NASDAQ	MIND	Wed, Apr 2, 2008	178.00	186.30	177.90	182.70
3332	NASDAQ	MIND	Tue, Apr 1, 2008	177.10	179.70	170.60	179.60
3331	NASDAQ	MIND	Mon, Mar 31, 2008	177.00	179.70	171.80	178.20
3330	NASDAQ	MIND	Fri, Mar 28, 2008	172.97	177.10	170.50	174.10
3329	NASDAQ	MIND	Thu, Mar 27, 2008	173.20	175.50	168.90	174.30
3328	NASDAQ	MIND	Wed, Mar 26, 2008	170.60	173.90	168.60	172.30
3327	NASDAQ	MIND	Tue, Mar 25, 2008	168.90	172.29	165.60	171.10
3326	NASDAQ	MIND	Mon, Mar 24, 2008	165.50	172.30	164.70	167.40
3325	NASDAQ	MIND	Thu, Mar 20, 2008	162.70	167.10	161.00	163.70
3324	NASDAQ	MIND	Wed, Mar 19, 2008	171.60	173.20	165.20	165.20
3323	NASDAQ	MIND	Tue, Mar 18, 2008	172.00	177.40	168.90	173.90
3322	NASDAQ	MIND	Mon, Mar 17, 2008	167.30	175.00	165.60	171.00
3321	NASDAQ	MIND	Fri, Mar 14, 2008	177.20	177.20	165.10	173.40
3320	NASDAQ	MIND	Thu, Mar 13, 2008	175.70	179.60	168.90	176.80
3319	NASDAQ	MIND	Wed, Mar 12, 2008	167.10	177.10	167.10	177.00
3318	NASDAQ	MIND	Tue, Mar 11, 2008	163.70	173.50	163.50	172.40
3317	NASDAQ	MIND	Mon, Mar 10, 2008	160.50	166.70	159.70	161.90
3316	NASDAQ	MIND	Fri, Mar 7, 2008	167.50	170.50	163.10	165.60
3315	NASDAQ	MIND	Thu, Mar 6, 2008	174.00	174.20	168.20	168.20
3314	NASDAQ	MIND	Wed, Mar 5, 2008	171.90	174.80	168.60	174.70
3313	NASDAQ	MIND	Tue, Mar 4, 2008	174.00	176.00	167.60	171.30
3312	NASDAQ	MIND	Mon, Mar 3, 2008	171.20	183.10	171.20	175.50
3311	NASDAQ	MIND	Fri, Feb 29, 2008	183.60	183.70	170.80	176.50
3310	NASDAQ	MIND	Thu, Feb 28, 2008	187.20	189.30	182.40	186.30
3309	NASDAQ	MIND	Wed, Feb 27, 2008	182.00	191.20	181.80	187.60
3308	NASDAQ	MIND	Tue, Feb 26, 2008	172.60	184.40	171.60	182.00
3307	NASDAQ	MIND	Mon, Feb 25, 2008	164.70	173.50	163.50	172.70
3306	NASDAQ	MIND	Fri, Feb 22, 2008	167.50	167.60	162.20	165.40
3305	NASDAQ	MIND	Thu, Feb 21, 2008	174.00	174.90	166.10	167.50
3304	NASDAQ	MIND	Wed, Feb 20, 2008	172.10	173.60	171.00	173.00
3303	NASDAQ	MIND	Tue, Feb 19, 2008	167.60	174.10	167.60	172.00
3302	NASDAQ	MIND	Fri, Feb 15, 2008	173.90	176.20	167.60	168.30
3301	NASDAQ	MIND	Thu, Feb 14, 2008	178.00	178.60	174.80	174.90
3300	NASDAQ	MIND	Wed, Feb 13, 2008	173.40	178.50	169.10	177.80
3299	NASDAQ	MIND	Tue, Feb 12, 2008	171.30	172.20	167.00	171.60
3298	NASDAQ	MIND	Mon, Feb 11, 2008	164.10	172.50	164.10	171.60
3297	NASDAQ	MIND	Fri, Feb 8, 2008	170.50	171.30	164.00	164.90
3296	NASDAQ	MIND	Thu, Feb 7, 2008	163.80	169.10	162.20	167.90
3295	NASDAQ	MIND	Wed, Feb 6, 2008	170.50	173.30	164.80	165.00
3294	NASDAQ	MIND	Tue, Feb 5, 2008	177.00	177.90	169.40	170.20
3293	NASDAQ	MIND	Mon, Feb 4, 2008	173.20	179.80	169.50	179.70
3292	NASDAQ	MIND	Fri, Feb 1, 2008	165.40	173.70	165.40	172.40
3291	NASDAQ	MIND	Thu, Jan 31, 2008	164.00	170.30	163.10	168.00
3290	NASDAQ	MIND	Wed, Jan 30, 2008	170.00	172.90	167.30	168.30
3289	NASDAQ	MIND	Tue, Jan 29, 2008	171.90	174.30	170.80	171.50
3288	NASDAQ	MIND	Mon, Jan 28, 2008	173.40	174.20	168.30	172.40
3287	NASDAQ	MIND	Fri, Jan 25, 2008	177.10	177.10	171.60	173.40
3286	NASDAQ	MIND	Thu, Jan 24, 2008	166.70	177.40	166.70	174.70
3285	NASDAQ	MIND	Wed, Jan 23, 2008	174.00	174.30	161.00	166.50
3284	NASDAQ	MIND	Tue, Jan 22, 2008	162.80	180.90	157.60	178.50
3283	NASDAQ	MIND	Fri, Jan 18, 2008	181.50	183.30	175.60	182.70
3282	NASDAQ	MIND	Thu, Jan 17, 2008	190.40	194.50	180.10	183.50
3281	NASDAQ	MIND	Wed, Jan 16, 2008	192.10	193.80	184.90	191.10
3280	NASDAQ	MIND	Tue, Jan 15, 2008	201.50	204.10	191.50	196.30
3279	NASDAQ	MIND	Mon, Jan 14, 2008	203.40	205.70	200.20	204.20
3278	NASDAQ	MIND	Fri, Jan 11, 2008	206.00	208.20	200.10	201.80
3277	NASDAQ	MIND	Thu, Jan 10, 2008	198.40	209.60	196.80	206.60
3276	NASDAQ	MIND	Wed, Jan 9, 2008	195.50	203.30	195.50	201.00
3275	NASDAQ	MIND	Tue, Jan 8, 2008	199.60	205.80	197.80	198.00
3274	NASDAQ	MIND	Mon, Jan 7, 2008	204.80	209.20	194.60	199.90
3273	NASDAQ	MIND	Fri, Jan 4, 2008	202.60	208.60	202.60	205.70
3272	NASDAQ	MIND	Thu, Jan 3, 2008	203.30	210.80	203.30	209.30
3271	NASDAQ	MIND	Wed, Jan 2, 2008	206.00	206.60	199.30	201.00
3270	NASDAQ	MIND	Mon, Dec 31, 2007	206.20	206.20	199.51	205.60
3269	NASDAQ	MIND	Fri, Dec 28, 2007	198.60	204.90	196.50	203.00
3268	NASDAQ	MIND	Thu, Dec 27, 2007	196.40	196.70	190.50	195.20
3267	NASDAQ	MIND	Wed, Dec 26, 2007	187.20	196.90	185.60	193.90
3266	NASDAQ	MIND	Mon, Dec 24, 2007	181.90	187.50	177.80	187.00
3265	NASDAQ	MIND	Fri, Dec 21, 2007	176.90	182.00	174.00	182.00
3264	NASDAQ	MIND	Thu, Dec 20, 2007	172.30	176.10	170.90	175.00
3263	NASDAQ	MIND	Wed, Dec 19, 2007	169.90	173.10	165.20	171.00
3262	NASDAQ	MIND	Tue, Dec 18, 2007	176.00	178.90	167.90	170.30
3261	NASDAQ	MIND	Mon, Dec 17, 2007	184.50	189.40	173.90	175.00
3260	NASDAQ	MIND	Fri, Dec 14, 2007	184.90	189.00	183.00	185.40
3259	NASDAQ	MIND	Thu, Dec 13, 2007	187.10	189.50	183.50	187.10
3258	NASDAQ	MIND	Wed, Dec 12, 2007	186.50	190.70	183.90	188.60
3257	NASDAQ	MIND	Tue, Dec 11, 2007	189.40	192.50	182.10	182.53
3256	NASDAQ	MIND	Mon, Dec 10, 2007	191.10	194.40	189.18	192.00
3255	NASDAQ	MIND	Fri, Dec 7, 2007	195.60	199.40	187.70	190.10
3254	NASDAQ	MIND	Thu, Dec 6, 2007	186.10	194.50	186.10	189.00
3253	NASDAQ	MIND	Wed, Dec 5, 2007	198.90	199.50	182.50	184.10
3252	NASDAQ	MIND	Tue, Dec 4, 2007	207.80	214.80	191.00	193.00
3251	NASDAQ	MIND	Mon, Dec 3, 2007	177.90	199.50	177.90	198.80
3250	NASDAQ	MIND	Fri, Nov 30, 2007	185.40	190.90	176.80	182.00
3249	NASDAQ	MIND	Thu, Nov 29, 2007	180.30	187.40	180.30	183.50
3248	NASDAQ	MIND	Wed, Nov 28, 2007	177.80	185.50	177.80	180.00
3247	NASDAQ	MIND	Tue, Nov 27, 2007	178.40	181.90	174.50	177.10
3246	NASDAQ	MIND	Mon, Nov 26, 2007	183.40	189.00	179.50	179.60
3245	NASDAQ	MIND	Fri, Nov 23, 2007	182.60	187.30	181.60	185.30
3244	NASDAQ	MIND	Wed, Nov 21, 2007	184.20	189.40	181.80	182.40
3243	NASDAQ	MIND	Tue, Nov 20, 2007	190.90	196.90	185.30	187.50
3242	NASDAQ	MIND	Mon, Nov 19, 2007	199.30	201.50	180.80	190.10
3241	NASDAQ	MIND	Fri, Nov 16, 2007	200.90	202.30	196.80	199.40
3240	NASDAQ	MIND	Thu, Nov 15, 2007	208.20	210.50	197.50	199.70
3239	NASDAQ	MIND	Wed, Nov 14, 2007	201.30	210.00	200.90	207.50
3238	NASDAQ	MIND	Tue, Nov 13, 2007	194.60	203.50	193.70	200.70
3237	NASDAQ	MIND	Mon, Nov 12, 2007	202.30	203.20	193.00	193.70
3236	NASDAQ	MIND	Fri, Nov 9, 2007	205.40	206.50	200.00	203.40
3235	NASDAQ	MIND	Thu, Nov 8, 2007	214.10	214.80	203.60	207.00
3234	NASDAQ	MIND	Wed, Nov 7, 2007	215.40	218.60	209.90	211.80
3233	NASDAQ	MIND	Tue, Nov 6, 2007	213.80	217.40	210.30	216.60
3232	NASDAQ	MIND	Mon, Nov 5, 2007	215.90	215.90	206.30	212.90
3231	NASDAQ	MIND	Fri, Nov 2, 2007	217.10	219.20	211.40	219.00
3230	NASDAQ	MIND	Thu, Nov 1, 2007	214.40	218.30	210.70	216.50
3229	NASDAQ	MIND	Wed, Oct 31, 2007	207.50	218.90	207.50	217.40
3228	NASDAQ	MIND	Tue, Oct 30, 2007	217.20	218.50	208.10	208.90
3227	NASDAQ	MIND	Mon, Oct 29, 2007	216.90	219.80	213.60	217.30
3226	NASDAQ	MIND	Fri, Oct 26, 2007	214.00	219.50	212.60	215.80
3225	NASDAQ	MIND	Thu, Oct 25, 2007	215.30	215.70	207.50	211.80
3224	NASDAQ	MIND	Wed, Oct 24, 2007	214.10	217.70	210.90	212.20
3223	NASDAQ	MIND	Tue, Oct 23, 2007	207.50	219.60	206.60	219.05
3222	NASDAQ	MIND	Mon, Oct 22, 2007	203.80	210.80	201.00	206.60
3221	NASDAQ	MIND	Fri, Oct 19, 2007	208.10	209.80	202.50	205.00
3220	NASDAQ	MIND	Thu, Oct 18, 2007	203.40	211.70	198.10	211.00
3219	NASDAQ	MIND	Wed, Oct 17, 2007	200.00	204.50	199.90	202.70
3218	NASDAQ	MIND	Tue, Oct 16, 2007	197.60	202.70	197.60	201.00
3217	NASDAQ	MIND	Mon, Oct 15, 2007	201.60	205.00	198.50	198.70
3216	NASDAQ	MIND	Fri, Oct 12, 2007	200.80	202.50	198.50	200.50
3215	NASDAQ	MIND	Thu, Oct 11, 2007	202.00	203.50	198.50	200.00
3214	NASDAQ	MIND	Wed, Oct 10, 2007	198.30	204.90	196.40	201.50
3213	NASDAQ	MIND	Tue, Oct 9, 2007	200.00	200.40	198.30	199.90
3212	NASDAQ	MIND	Mon, Oct 8, 2007	199.60	200.90	196.50	199.60
3211	NASDAQ	MIND	Fri, Oct 5, 2007	199.10	201.60	195.20	200.20
3210	NASDAQ	MIND	Thu, Oct 4, 2007	198.20	199.90	195.60	199.70
3209	NASDAQ	MIND	Wed, Oct 3, 2007	198.60	199.90	194.20	199.10
3208	NASDAQ	MIND	Tue, Oct 2, 2007	190.60	199.90	190.00	199.60
3207	NASDAQ	MIND	Mon, Oct 1, 2007	192.80	197.50	189.30	191.90
3206	NASDAQ	MIND	Fri, Sep 28, 2007	189.80	195.50	188.80	192.80
3205	NASDAQ	MIND	Thu, Sep 27, 2007	188.20	191.10	186.60	190.00
3204	NASDAQ	MIND	Wed, Sep 26, 2007	182.20	189.70	182.20	189.10
3203	NASDAQ	MIND	Tue, Sep 25, 2007	184.50	184.60	177.80	181.20
3202	NASDAQ	MIND	Mon, Sep 24, 2007	189.10	189.10	181.30	185.30
3201	NASDAQ	MIND	Fri, Sep 21, 2007	185.10	190.90	185.10	189.00
3200	NASDAQ	MIND	Thu, Sep 20, 2007	185.40	187.00	182.10	184.20
3199	NASDAQ	MIND	Wed, Sep 19, 2007	180.40	186.20	175.50	186.10
3198	NASDAQ	MIND	Tue, Sep 18, 2007	174.30	181.60	174.00	180.10
3197	NASDAQ	MIND	Mon, Sep 17, 2007	173.50	174.20	168.90	173.50
3196	NASDAQ	MIND	Fri, Sep 14, 2007	172.80	174.50	170.00	174.10
3195	NASDAQ	MIND	Thu, Sep 13, 2007	174.00	176.10	171.50	174.10
3194	NASDAQ	MIND	Wed, Sep 12, 2007	170.20	176.60	168.20	173.60
3193	NASDAQ	MIND	Tue, Sep 11, 2007	172.20	174.30	167.60	170.90
3192	NASDAQ	MIND	Mon, Sep 10, 2007	177.00	183.40	169.10	172.70
3191	NASDAQ	MIND	Fri, Sep 7, 2007	181.60	184.10	174.10	177.00
3190	NASDAQ	MIND	Thu, Sep 6, 2007	202.40	204.20	180.50	184.20
3189	NASDAQ	MIND	Wed, Sep 5, 2007	205.00	209.50	195.00	200.40
3188	NASDAQ	MIND	Tue, Sep 4, 2007	193.50	201.70	193.50	198.60
3187	NASDAQ	MIND	Fri, Aug 31, 2007	191.30	193.50	188.60	193.10
3186	NASDAQ	MIND	Thu, Aug 30, 2007	186.20	193.70	184.50	189.90
3185	NASDAQ	MIND	Wed, Aug 29, 2007	185.00	189.30	179.70	187.70
3184	NASDAQ	MIND	Tue, Aug 28, 2007	184.00	185.70	180.40	184.00
3183	NASDAQ	MIND	Mon, Aug 27, 2007	186.20	189.00	182.80	186.50
3182	NASDAQ	MIND	Fri, Aug 24, 2007	176.00	187.10	176.00	186.80
3181	NASDAQ	MIND	Thu, Aug 23, 2007	174.70	176.30	171.60	176.20
3180	NASDAQ	MIND	Wed, Aug 22, 2007	171.40	174.80	170.30	174.00
3179	NASDAQ	MIND	Tue, Aug 21, 2007	167.40	170.80	165.30	170.60
3178	NASDAQ	MIND	Mon, Aug 20, 2007	159.50	169.80	158.54	167.40
3177	NASDAQ	MIND	Fri, Aug 17, 2007	159.90	166.70	157.80	160.20
3176	NASDAQ	MIND	Thu, Aug 16, 2007	165.00	166.10	153.00	157.80
3175	NASDAQ	MIND	Wed, Aug 15, 2007	170.10	172.40	167.00	167.00
3174	NASDAQ	MIND	Tue, Aug 14, 2007	177.50	178.80	170.00	170.50
3173	NASDAQ	MIND	Mon, Aug 13, 2007	175.10	184.00	169.90	177.50
3172	NASDAQ	MIND	Fri, Aug 10, 2007	185.00	185.00	168.10	174.00
3171	NASDAQ	MIND	Thu, Aug 9, 2007	180.40	191.00	179.90	189.20
3170	NASDAQ	MIND	Wed, Aug 8, 2007	176.80	186.00	172.30	185.00
3169	NASDAQ	MIND	Tue, Aug 7, 2007	174.30	177.00	171.60	175.80
3168	NASDAQ	MIND	Mon, Aug 6, 2007	182.50	182.60	172.90	176.30
3167	NASDAQ	MIND	Fri, Aug 3, 2007	187.80	189.00	179.40	181.60
3166	NASDAQ	MIND	Thu, Aug 2, 2007	184.80	186.80	180.20	186.50
3165	NASDAQ	MIND	Wed, Aug 1, 2007	182.90	185.00	179.50	182.80
3164	NASDAQ	MIND	Tue, Jul 31, 2007	177.10	186.80	173.70	182.70
3163	NASDAQ	MIND	Mon, Jul 30, 2007	173.10	176.90	170.00	174.90
3162	NASDAQ	MIND	Fri, Jul 27, 2007	174.90	175.80	169.20	173.20
3161	NASDAQ	MIND	Thu, Jul 26, 2007	182.40	182.40	166.40	176.00
3160	NASDAQ	MIND	Wed, Jul 25, 2007	187.10	187.10	178.10	182.40
3159	NASDAQ	MIND	Tue, Jul 24, 2007	189.80	192.70	185.50	186.50
3158	NASDAQ	MIND	Mon, Jul 23, 2007	195.00	199.50	188.10	192.00
3157	NASDAQ	MIND	Fri, Jul 20, 2007	196.20	196.90	190.00	192.20
3156	NASDAQ	MIND	Thu, Jul 19, 2007	199.60	199.60	194.70	195.70
3155	NASDAQ	MIND	Wed, Jul 18, 2007	193.90	199.00	192.50	198.00
3154	NASDAQ	MIND	Tue, Jul 17, 2007	193.50	198.50	192.60	195.20
3153	NASDAQ	MIND	Mon, Jul 16, 2007	195.20	204.20	190.20	190.80
3152	NASDAQ	MIND	Fri, Jul 13, 2007	197.50	200.00	188.00	194.70
3151	NASDAQ	MIND	Thu, Jul 12, 2007	200.00	200.50	199.10	200.00
3150	NASDAQ	MIND	Wed, Jul 11, 2007	200.10	201.00	198.10	199.40
3149	NASDAQ	MIND	Tue, Jul 10, 2007	201.00	201.80	198.90	200.00
3148	NASDAQ	MIND	Mon, Jul 9, 2007	203.00	206.40	199.10	199.40
3147	NASDAQ	MIND	Fri, Jul 6, 2007	200.00	206.20	199.40	201.60
3146	NASDAQ	MIND	Thu, Jul 5, 2007	197.50	200.00	197.50	199.10
3145	NASDAQ	MIND	Tue, Jul 3, 2007	195.90	199.80	194.10	196.90
3144	NASDAQ	MIND	Mon, Jul 2, 2007	194.30	197.00	189.70	195.20
3143	NASDAQ	MIND	Fri, Jun 29, 2007	188.60	191.70	185.90	190.50
3142	NASDAQ	MIND	Thu, Jun 28, 2007	185.10	187.90	184.60	186.00
3141	NASDAQ	MIND	Wed, Jun 27, 2007	183.00	185.60	178.00	185.20
3140	NASDAQ	MIND	Tue, Jun 26, 2007	184.20	190.00	182.60	185.20
3139	NASDAQ	MIND	Mon, Jun 25, 2007	193.40	193.40	182.50	184.00
3138	NASDAQ	MIND	Fri, Jun 22, 2007	195.10	196.60	188.10	189.50
3137	NASDAQ	MIND	Thu, Jun 21, 2007	191.50	195.90	191.50	195.60
3136	NASDAQ	MIND	Wed, Jun 20, 2007	200.50	200.60	190.70	190.70
3135	NASDAQ	MIND	Tue, Jun 19, 2007	199.00	200.10	195.80	200.00
3134	NASDAQ	MIND	Mon, Jun 18, 2007	195.00	200.00	193.70	199.80
3133	NASDAQ	MIND	Fri, Jun 15, 2007	191.90	193.50	190.93	193.40
3132	NASDAQ	MIND	Thu, Jun 14, 2007	189.10	192.80	185.70	191.40
3131	NASDAQ	MIND	Wed, Jun 13, 2007	176.40	189.80	175.30	187.70
3130	NASDAQ	MIND	Tue, Jun 12, 2007	172.20	174.00	170.00	171.00
3129	NASDAQ	MIND	Mon, Jun 11, 2007	171.80	174.00	170.00	170.50
3128	NASDAQ	MIND	Fri, Jun 8, 2007	170.70	172.50	169.20	172.15
3127	NASDAQ	MIND	Thu, Jun 7, 2007	173.30	175.90	169.80	172.20
3126	NASDAQ	MIND	Wed, Jun 6, 2007	169.40	175.00	168.00	173.60
3125	NASDAQ	MIND	Tue, Jun 5, 2007	185.00	187.60	167.60	169.30
3124	NASDAQ	MIND	Mon, Jun 4, 2007	172.30	182.50	169.10	180.70
3123	NASDAQ	MIND	Fri, Jun 1, 2007	166.70	173.70	164.70	172.70
3122	NASDAQ	MIND	Thu, May 31, 2007	165.00	168.80	164.60	166.70
3121	NASDAQ	MIND	Wed, May 30, 2007	159.30	166.10	157.10	165.00
3120	NASDAQ	MIND	Tue, May 29, 2007	157.10	161.80	156.70	161.30
3119	NASDAQ	MIND	Fri, May 25, 2007	156.30	156.30	153.30	155.00
3118	NASDAQ	MIND	Thu, May 24, 2007	161.60	161.60	153.50	154.90
3117	NASDAQ	MIND	Wed, May 23, 2007	160.50	162.30	160.00	161.60
3116	NASDAQ	MIND	Tue, May 22, 2007	158.70	161.10	158.70	160.50
3115	NASDAQ	MIND	Mon, May 21, 2007	156.50	159.50	156.50	159.30
3114	NASDAQ	MIND	Fri, May 18, 2007	156.00	157.10	154.20	155.80
3113	NASDAQ	MIND	Thu, May 17, 2007	154.60	156.50	152.40	155.70
3112	NASDAQ	MIND	Wed, May 16, 2007	154.80	155.70	153.10	154.30
3111	NASDAQ	MIND	Tue, May 15, 2007	153.00	157.40	150.70	155.40
3110	NASDAQ	MIND	Mon, May 14, 2007	155.80	155.80	150.40	151.80
3109	NASDAQ	MIND	Fri, May 11, 2007	154.20	157.40	153.30	156.40
3108	NASDAQ	MIND	Thu, May 10, 2007	150.10	153.70	149.50	152.90
3107	NASDAQ	MIND	Wed, May 9, 2007	152.80	153.10	148.90	151.90
3106	NASDAQ	MIND	Tue, May 8, 2007	153.40	153.80	151.30	153.70
3105	NASDAQ	MIND	Mon, May 7, 2007	154.30	156.30	151.00	154.90
3104	NASDAQ	MIND	Fri, May 4, 2007	150.00	156.00	149.60	155.20
3103	NASDAQ	MIND	Thu, May 3, 2007	142.60	150.60	142.50	150.50
3102	NASDAQ	MIND	Wed, May 2, 2007	141.60	143.80	140.50	142.80
3101	NASDAQ	MIND	Tue, May 1, 2007	141.50	142.00	140.00	141.60
3100	NASDAQ	MIND	Mon, Apr 30, 2007	141.70	142.90	140.00	141.90
3099	NASDAQ	MIND	Fri, Apr 27, 2007	142.40	143.30	140.10	143.20
3098	NASDAQ	MIND	Thu, Apr 26, 2007	143.00	143.30	141.00	143.20
3097	NASDAQ	MIND	Wed, Apr 25, 2007	141.80	143.20	139.20	143.00
3096	NASDAQ	MIND	Tue, Apr 24, 2007	139.80	141.80	137.70	141.50
3095	NASDAQ	MIND	Mon, Apr 23, 2007	141.90	141.90	139.30	140.30
3094	NASDAQ	MIND	Fri, Apr 20, 2007	143.20	143.90	140.00	142.80
3093	NASDAQ	MIND	Thu, Apr 19, 2007	140.00	143.00	138.40	142.40
3092	NASDAQ	MIND	Wed, Apr 18, 2007	142.40	142.40	140.10	141.20
3091	NASDAQ	MIND	Tue, Apr 17, 2007	142.60	145.50	141.00	143.30
3090	NASDAQ	MIND	Mon, Apr 16, 2007	140.50	143.50	138.80	142.80
3089	NASDAQ	MIND	Fri, Apr 13, 2007	145.50	145.50	140.20	143.90
3088	NASDAQ	MIND	Thu, Apr 12, 2007	142.00	147.20	142.00	145.60
3087	NASDAQ	MIND	Wed, Apr 11, 2007	135.60	149.30	132.40	142.30
3086	NASDAQ	MIND	Tue, Apr 10, 2007	160.40	160.60	157.80	159.40
3085	NASDAQ	MIND	Mon, Apr 9, 2007	163.80	164.30	159.40	160.30
3084	NASDAQ	MIND	Thu, Apr 5, 2007	160.20	161.00	154.10	159.50
3083	NASDAQ	MIND	Wed, Apr 4, 2007	156.90	161.50	153.80	158.85
3082	NASDAQ	MIND	Tue, Apr 3, 2007	153.10	159.20	151.10	157.90
3081	NASDAQ	MIND	Mon, Apr 2, 2007	146.50	156.40	145.70	154.70
3080	NASDAQ	MIND	Fri, Mar 30, 2007	145.10	147.80	144.00	146.50
3079	NASDAQ	MIND	Thu, Mar 29, 2007	145.00	147.00	142.80	145.00
3078	NASDAQ	MIND	Wed, Mar 28, 2007	140.70	143.40	139.70	142.80
3077	NASDAQ	MIND	Tue, Mar 27, 2007	141.90	143.40	139.60	139.90
3076	NASDAQ	MIND	Mon, Mar 26, 2007	143.00	143.90	138.20	142.70
3075	NASDAQ	MIND	Fri, Mar 23, 2007	141.50	143.20	139.90	140.70
3074	NASDAQ	MIND	Thu, Mar 22, 2007	138.00	141.30	137.60	141.10
3073	NASDAQ	MIND	Wed, Mar 21, 2007	136.60	138.90	136.60	137.20
3072	NASDAQ	MIND	Tue, Mar 20, 2007	132.80	137.50	132.80	136.70
3071	NASDAQ	MIND	Mon, Mar 19, 2007	132.50	134.00	132.00	133.10
3070	NASDAQ	MIND	Fri, Mar 16, 2007	130.10	133.10	128.20	131.90
3069	NASDAQ	MIND	Thu, Mar 15, 2007	131.50	133.20	129.30	130.10
3068	NASDAQ	MIND	Wed, Mar 14, 2007	130.40	131.60	128.20	131.30
3067	NASDAQ	MIND	Tue, Mar 13, 2007	133.00	136.10	130.10	130.40
3066	NASDAQ	MIND	Mon, Mar 12, 2007	136.40	137.40	131.50	132.50
3065	NASDAQ	MIND	Fri, Mar 9, 2007	139.40	139.90	134.60	135.10
3064	NASDAQ	MIND	Thu, Mar 8, 2007	137.70	138.20	133.00	135.10
3063	NASDAQ	MIND	Wed, Mar 7, 2007	134.80	137.00	131.40	135.50
3062	NASDAQ	MIND	Tue, Mar 6, 2007	132.80	139.10	132.40	134.40
3061	NASDAQ	MIND	Mon, Mar 5, 2007	130.92	133.80	130.20	130.30
3060	NASDAQ	MIND	Fri, Mar 2, 2007	135.60	136.80	133.20	135.20
3059	NASDAQ	MIND	Thu, Mar 1, 2007	135.50	139.10	130.40	135.20
3058	NASDAQ	MIND	Wed, Feb 28, 2007	136.90	142.40	127.50	136.80
3057	NASDAQ	MIND	Tue, Feb 27, 2007	145.40	146.50	135.10	137.40
3056	NASDAQ	MIND	Mon, Feb 26, 2007	148.50	148.80	145.30	146.30
3055	NASDAQ	MIND	Fri, Feb 23, 2007	144.20	145.90	141.31	145.10
3054	NASDAQ	MIND	Thu, Feb 22, 2007	143.00	145.90	143.00	143.30
3053	NASDAQ	MIND	Wed, Feb 21, 2007	138.00	143.00	137.70	142.60
3052	NASDAQ	MIND	Tue, Feb 20, 2007	136.50	138.40	133.30	138.30
3051	NASDAQ	MIND	Fri, Feb 16, 2007	135.40	135.70	132.70	134.40
3050	NASDAQ	MIND	Thu, Feb 15, 2007	134.90	137.30	133.20	134.90
3049	NASDAQ	MIND	Wed, Feb 14, 2007	135.80	138.50	134.90	135.30
3048	NASDAQ	MIND	Tue, Feb 13, 2007	136.60	137.30	135.10	135.20
3047	NASDAQ	MIND	Mon, Feb 12, 2007	140.00	141.50	133.20	135.90
3046	NASDAQ	MIND	Fri, Feb 9, 2007	148.90	148.90	140.10	140.70
3045	NASDAQ	MIND	Thu, Feb 8, 2007	148.30	150.50	145.20	149.30
3044	NASDAQ	MIND	Wed, Feb 7, 2007	141.70	150.00	141.50	148.80
3043	NASDAQ	MIND	Tue, Feb 6, 2007	136.80	142.50	135.60	141.50
3042	NASDAQ	MIND	Mon, Feb 5, 2007	134.40	136.30	134.20	135.90
3041	NASDAQ	MIND	Fri, Feb 2, 2007	136.50	136.50	132.60	134.10
3040	NASDAQ	MIND	Thu, Feb 1, 2007	134.90	136.10	132.60	135.30
3039	NASDAQ	MIND	Wed, Jan 31, 2007	135.20	138.00	132.80	134.90
3038	NASDAQ	MIND	Tue, Jan 30, 2007	129.20	137.70	128.00	134.20
3037	NASDAQ	MIND	Mon, Jan 29, 2007	127.50	130.50	126.50	129.00
3036	NASDAQ	MIND	Fri, Jan 26, 2007	128.50	129.49	127.10	128.60
3035	NASDAQ	MIND	Thu, Jan 25, 2007	128.50	131.50	126.60	127.50
3034	NASDAQ	MIND	Wed, Jan 24, 2007	128.10	129.00	126.80	127.50
3033	NASDAQ	MIND	Tue, Jan 23, 2007	122.80	127.90	122.80	126.65
3032	NASDAQ	MIND	Mon, Jan 22, 2007	120.50	124.20	120.40	121.70
3031	NASDAQ	MIND	Fri, Jan 19, 2007	117.60	120.90	117.50	120.30
3030	NASDAQ	MIND	Thu, Jan 18, 2007	119.00	119.50	116.60	117.50
3029	NASDAQ	MIND	Wed, Jan 17, 2007	116.50	119.00	116.50	118.40
3028	NASDAQ	MIND	Tue, Jan 16, 2007	116.00	118.70	116.00	117.00
3027	NASDAQ	MIND	Fri, Jan 12, 2007	116.80	119.00	116.30	116.90
3026	NASDAQ	MIND	Thu, Jan 11, 2007	115.80	118.20	113.70	116.30
3025	NASDAQ	MIND	Wed, Jan 10, 2007	113.80	117.00	113.80	116.30
3024	NASDAQ	MIND	Tue, Jan 9, 2007	115.70	117.00	112.30	114.00
3023	NASDAQ	MIND	Mon, Jan 8, 2007	115.30	120.40	115.30	116.20
3022	NASDAQ	MIND	Fri, Jan 5, 2007	119.80	120.60	115.00	115.30
3021	NASDAQ	MIND	Thu, Jan 4, 2007	120.00	122.40	119.50	119.80
3020	NASDAQ	MIND	Wed, Jan 3, 2007	119.50	122.40	119.40	120.90
3019	NASDAQ	MIND	Fri, Dec 29, 2006	117.10	120.00	115.00	119.50
3018	NASDAQ	MIND	Thu, Dec 28, 2006	118.80	120.20	117.60	117.70
3017	NASDAQ	MIND	Wed, Dec 27, 2006	118.40	122.60	118.40	119.10
3016	NASDAQ	MIND	Tue, Dec 26, 2006	120.10	122.30	116.60	118.00
3015	NASDAQ	MIND	Fri, Dec 22, 2006	121.70	122.10	120.00	120.30
3014	NASDAQ	MIND	Thu, Dec 21, 2006	123.70	123.70	120.00	121.50
3013	NASDAQ	MIND	Wed, Dec 20, 2006	125.60	126.30	123.00	123.40
3012	NASDAQ	MIND	Tue, Dec 19, 2006	126.00	127.10	123.40	125.90
3011	NASDAQ	MIND	Mon, Dec 18, 2006	129.40	129.70	126.00	126.27
3010	NASDAQ	MIND	Fri, Dec 15, 2006	130.60	132.30	127.40	129.30
3009	NASDAQ	MIND	Thu, Dec 14, 2006	128.00	132.70	128.00	131.00
3008	NASDAQ	MIND	Wed, Dec 13, 2006	126.70	131.80	126.10	127.10
3007	NASDAQ	MIND	Tue, Dec 12, 2006	130.90	132.00	123.30	126.50
3006	NASDAQ	MIND	Mon, Dec 11, 2006	149.90	149.90	129.50	130.80
3005	NASDAQ	MIND	Fri, Dec 8, 2006	134.90	136.00	132.40	132.90
3004	NASDAQ	MIND	Thu, Dec 7, 2006	127.30	134.60	127.30	133.30
3003	NASDAQ	MIND	Wed, Dec 6, 2006	126.90	127.60	126.00	127.10
3002	NASDAQ	MIND	Tue, Dec 5, 2006	124.20	127.30	122.70	127.10
3001	NASDAQ	MIND	Mon, Dec 4, 2006	124.10	125.20	122.50	124.60
3000	NASDAQ	MIND	Fri, Dec 1, 2006	124.70	125.30	122.60	124.80
2999	NASDAQ	MIND	Thu, Nov 30, 2006	123.50	125.00	121.30	125.00
2998	NASDAQ	MIND	Wed, Nov 29, 2006	123.10	124.90	120.00	123.80
2997	NASDAQ	MIND	Tue, Nov 28, 2006	116.30	122.70	116.20	122.40
2996	NASDAQ	MIND	Mon, Nov 27, 2006	116.60	117.60	116.00	116.20
2995	NASDAQ	MIND	Fri, Nov 24, 2006	116.20	117.00	116.20	116.50
2994	NASDAQ	MIND	Wed, Nov 22, 2006	116.30	117.30	115.00	116.10
2993	NASDAQ	MIND	Tue, Nov 21, 2006	116.00	117.70	115.50	116.90
2992	NASDAQ	MIND	Mon, Nov 20, 2006	115.00	117.00	113.10	115.90
2991	NASDAQ	MIND	Fri, Nov 17, 2006	113.60	116.40	112.80	115.20
2990	NASDAQ	MIND	Thu, Nov 16, 2006	114.50	116.80	114.50	114.70
2989	NASDAQ	MIND	Wed, Nov 15, 2006	111.70	117.40	111.40	116.80
2988	NASDAQ	MIND	Tue, Nov 14, 2006	111.50	112.20	110.00	111.80
2987	NASDAQ	MIND	Mon, Nov 13, 2006	110.00	111.40	107.80	111.40
2986	NASDAQ	MIND	Fri, Nov 10, 2006	111.30	111.40	109.90	110.50
2985	NASDAQ	MIND	Thu, Nov 9, 2006	111.90	112.00	110.50	111.50
2984	NASDAQ	MIND	Wed, Nov 8, 2006	110.00	112.80	110.00	112.50
2983	NASDAQ	MIND	Tue, Nov 7, 2006	110.10	111.60	109.60	110.40
2982	NASDAQ	MIND	Mon, Nov 6, 2006	110.90	113.20	109.40	110.50
2981	NASDAQ	MIND	Fri, Nov 3, 2006	112.10	112.20	110.00	110.70
2980	NASDAQ	MIND	Thu, Nov 2, 2006	112.40	113.00	111.30	111.60
2979	NASDAQ	MIND	Wed, Nov 1, 2006	112.40	114.40	112.00	112.50
2978	NASDAQ	MIND	Tue, Oct 31, 2006	110.60	114.10	110.00	112.90
2977	NASDAQ	MIND	Mon, Oct 30, 2006	116.50	116.70	114.10	114.60
2976	NASDAQ	MIND	Fri, Oct 27, 2006	118.00	119.00	115.80	116.90
2975	NASDAQ	MIND	Thu, Oct 26, 2006	117.00	118.00	116.10	117.50
2974	NASDAQ	MIND	Wed, Oct 25, 2006	113.80	117.50	112.20	115.90
2973	NASDAQ	MIND	Tue, Oct 24, 2006	109.70	114.00	109.70	113.90
2972	NASDAQ	MIND	Mon, Oct 23, 2006	113.00	113.50	108.80	110.10
2971	NASDAQ	MIND	Fri, Oct 20, 2006	112.50	114.50	112.40	113.50
2970	NASDAQ	MIND	Thu, Oct 19, 2006	112.90	113.80	112.10	112.70
2969	NASDAQ	MIND	Wed, Oct 18, 2006	110.30	113.20	110.00	112.00
2968	NASDAQ	MIND	Tue, Oct 17, 2006	109.80	111.90	107.50	110.60
2967	NASDAQ	MIND	Mon, Oct 16, 2006	106.50	109.90	106.00	109.50
2966	NASDAQ	MIND	Fri, Oct 13, 2006	103.20	107.80	101.70	106.70
2965	NASDAQ	MIND	Thu, Oct 12, 2006	100.50	103.40	99.20	102.70
2964	NASDAQ	MIND	Wed, Oct 11, 2006	99.20	101.10	99.10	99.70
2963	NASDAQ	MIND	Tue, Oct 10, 2006	99.00	99.80	98.50	98.90
2962	NASDAQ	MIND	Mon, Oct 9, 2006	98.60	100.20	98.00	98.20
2961	NASDAQ	MIND	Fri, Oct 6, 2006	99.10	99.90	97.30	97.90
2960	NASDAQ	MIND	Thu, Oct 5, 2006	98.40	101.10	98.10	98.40
2959	NASDAQ	MIND	Wed, Oct 4, 2006	97.50	98.60	96.10	97.30
2958	NASDAQ	MIND	Tue, Oct 3, 2006	101.80	102.10	97.30	97.90
2957	NASDAQ	MIND	Mon, Oct 2, 2006	104.80	105.90	101.00	101.20
2956	NASDAQ	MIND	Fri, Sep 29, 2006	105.30	106.80	104.30	105.70
2955	NASDAQ	MIND	Thu, Sep 28, 2006	107.30	107.90	105.50	106.00
2954	NASDAQ	MIND	Wed, Sep 27, 2006	104.90	106.90	103.80	106.90
2953	NASDAQ	MIND	Tue, Sep 26, 2006	98.00	104.60	98.00	104.10
2952	NASDAQ	MIND	Mon, Sep 25, 2006	100.80	100.90	95.80	98.80
2951	NASDAQ	MIND	Fri, Sep 22, 2006	103.00	103.00	100.30	101.20
2950	NASDAQ	MIND	Thu, Sep 21, 2006	102.10	104.20	101.90	102.50
2949	NASDAQ	MIND	Wed, Sep 20, 2006	103.80	106.10	100.60	101.20
2948	NASDAQ	MIND	Tue, Sep 19, 2006	106.10	107.80	103.00	103.50
2947	NASDAQ	MIND	Mon, Sep 18, 2006	103.20	105.80	103.20	104.30
2946	NASDAQ	MIND	Fri, Sep 15, 2006	108.00	108.60	102.50	103.10
2945	NASDAQ	MIND	Thu, Sep 14, 2006	109.60	109.60	104.50	107.90
2944	NASDAQ	MIND	Wed, Sep 13, 2006	105.60	110.00	104.50	109.20
2943	NASDAQ	MIND	Tue, Sep 12, 2006	106.30	108.50	104.30	105.30
2942	NASDAQ	MIND	Mon, Sep 11, 2006	117.60	117.60	102.50	105.90
2941	NASDAQ	MIND	Fri, Sep 8, 2006	127.50	130.00	121.20	122.30
2940	NASDAQ	MIND	Thu, Sep 7, 2006	134.00	134.20	124.90	126.90
2939	NASDAQ	MIND	Wed, Sep 6, 2006	137.00	138.60	132.60	133.70
2938	NASDAQ	MIND	Tue, Sep 5, 2006	131.00	139.00	131.00	137.80
2937	NASDAQ	MIND	Fri, Sep 1, 2006	131.50	132.90	129.80	130.40
2936	NASDAQ	MIND	Thu, Aug 31, 2006	131.60	133.00	130.40	131.00
2935	NASDAQ	MIND	Wed, Aug 30, 2006	133.50	133.90	130.40	132.10
2934	NASDAQ	MIND	Tue, Aug 29, 2006	135.60	135.60	130.90	133.40
2933	NASDAQ	MIND	Mon, Aug 28, 2006	132.00	135.70	130.90	135.50
2932	NASDAQ	MIND	Fri, Aug 25, 2006	136.00	136.00	130.30	131.50
2931	NASDAQ	MIND	Thu, Aug 24, 2006	136.50	136.50	132.80	134.40
2930	NASDAQ	MIND	Wed, Aug 23, 2006	131.50	139.40	129.10	135.60
2929	NASDAQ	MIND	Tue, Aug 22, 2006	129.00	132.60	129.00	132.50
2928	NASDAQ	MIND	Mon, Aug 21, 2006	124.80	128.10	123.50	127.70
2927	NASDAQ	MIND	Fri, Aug 18, 2006	122.50	124.80	120.80	123.40
2926	NASDAQ	MIND	Thu, Aug 17, 2006	122.50	124.00	119.80	121.00
2925	NASDAQ	MIND	Wed, Aug 16, 2006	121.30	124.50	120.90	123.00
2924	NASDAQ	MIND	Tue, Aug 15, 2006	115.00	121.30	115.00	120.90
2923	NASDAQ	MIND	Mon, Aug 14, 2006	118.10	118.10	113.10	113.90
2922	NASDAQ	MIND	Fri, Aug 11, 2006	123.50	123.50	116.30	118.20
2921	NASDAQ	MIND	Thu, Aug 10, 2006	122.00	124.80	117.20	122.70
2920	NASDAQ	MIND	Wed, Aug 9, 2006	122.90	125.60	121.00	122.50
2919	NASDAQ	MIND	Tue, Aug 8, 2006	126.50	126.50	122.70	123.50
2918	NASDAQ	MIND	Mon, Aug 7, 2006	126.40	128.30	122.90	126.40
2917	NASDAQ	MIND	Fri, Aug 4, 2006	126.10	132.80	126.10	128.10
2916	NASDAQ	MIND	Thu, Aug 3, 2006	129.80	130.10	123.90	128.30
2915	NASDAQ	MIND	Wed, Aug 2, 2006	129.00	132.70	129.00	130.10
2914	NASDAQ	MIND	Tue, Aug 1, 2006	134.20	135.30	127.50	129.40
2913	NASDAQ	MIND	Mon, Jul 31, 2006	128.50	134.40	125.70	133.50
2912	NASDAQ	MIND	Fri, Jul 28, 2006	122.00	129.00	121.80	127.00
2911	NASDAQ	MIND	Thu, Jul 27, 2006	124.50	131.20	121.30	122.00
2910	NASDAQ	MIND	Wed, Jul 26, 2006	113.20	127.70	110.90	124.30
2909	NASDAQ	MIND	Tue, Jul 25, 2006	112.60	117.80	111.50	113.60
2908	NASDAQ	MIND	Mon, Jul 24, 2006	109.80	114.40	109.80	111.20
2907	NASDAQ	MIND	Fri, Jul 21, 2006	111.20	111.50	106.00	109.80
2906	NASDAQ	MIND	Thu, Jul 20, 2006	117.20	117.20	109.00	110.60
2905	NASDAQ	MIND	Wed, Jul 19, 2006	113.60	119.70	112.30	117.60
2904	NASDAQ	MIND	Tue, Jul 18, 2006	117.10	119.30	111.80	114.60
2903	NASDAQ	MIND	Mon, Jul 17, 2006	120.00	121.20	115.80	117.00
2902	NASDAQ	MIND	Fri, Jul 14, 2006	129.90	129.90	117.90	120.20
2901	NASDAQ	MIND	Thu, Jul 13, 2006	129.30	129.30	123.10	123.60
2900	NASDAQ	MIND	Wed, Jul 12, 2006	135.70	135.90	129.40	129.40
2899	NASDAQ	MIND	Tue, Jul 11, 2006	134.50	136.10	133.30	134.70
2898	NASDAQ	MIND	Mon, Jul 10, 2006	133.90	135.50	131.40	134.50
2897	NASDAQ	MIND	Fri, Jul 7, 2006	134.30	136.00	131.30	133.50
2896	NASDAQ	MIND	Thu, Jul 6, 2006	130.50	134.60	128.70	133.30
2895	NASDAQ	MIND	Wed, Jul 5, 2006	129.00	130.80	128.00	130.80
2894	NASDAQ	MIND	Mon, Jul 3, 2006	129.80	130.00	127.70	129.70
2893	NASDAQ	MIND	Fri, Jun 30, 2006	127.60	128.70	126.50	127.70
2892	NASDAQ	MIND	Thu, Jun 29, 2006	124.80	131.10	123.60	127.60
2891	NASDAQ	MIND	Wed, Jun 28, 2006	121.30	125.20	121.30	123.60
2890	NASDAQ	MIND	Tue, Jun 27, 2006	124.80	125.10	120.60	121.30
2889	NASDAQ	MIND	Mon, Jun 26, 2006	132.50	132.80	125.20	125.70
2888	NASDAQ	MIND	Fri, Jun 23, 2006	132.10	136.60	131.50	131.50
2887	NASDAQ	MIND	Thu, Jun 22, 2006	132.00	133.80	131.20	131.30
2886	NASDAQ	MIND	Wed, Jun 21, 2006	131.50	132.50	129.10	131.30
2885	NASDAQ	MIND	Tue, Jun 20, 2006	135.00	136.50	130.20	131.60
2884	NASDAQ	MIND	Mon, Jun 19, 2006	143.00	144.50	133.70	134.60
2883	NASDAQ	MIND	Fri, Jun 16, 2006	143.00	147.40	142.50	143.70
2882	NASDAQ	MIND	Thu, Jun 15, 2006	139.50	144.90	138.70	142.80
2881	NASDAQ	MIND	Wed, Jun 14, 2006	131.40	144.00	131.40	137.80
2880	NASDAQ	MIND	Tue, Jun 13, 2006	144.10	144.10	129.00	130.70
2879	NASDAQ	MIND	Mon, Jun 12, 2006	147.50	147.60	136.50	137.70
2878	NASDAQ	MIND	Fri, Jun 9, 2006	146.00	150.20	145.00	146.10
2877	NASDAQ	MIND	Thu, Jun 8, 2006	149.00	149.10	137.80	144.20
2876	NASDAQ	MIND	Wed, Jun 7, 2006	153.10	155.10	148.90	150.20
2875	NASDAQ	MIND	Tue, Jun 6, 2006	159.00	159.10	149.40	152.20
2874	NASDAQ	MIND	Mon, Jun 5, 2006	163.60	164.00	156.50	158.50
2873	NASDAQ	MIND	Fri, Jun 2, 2006	150.20	163.00	147.90	162.00
2872	NASDAQ	MIND	Thu, Jun 1, 2006	148.50	150.60	148.40	149.60
2871	NASDAQ	MIND	Wed, May 31, 2006	145.70	149.70	143.90	147.40
2870	NASDAQ	MIND	Tue, May 30, 2006	152.50	152.50	143.00	145.20
2869	NASDAQ	MIND	Fri, May 26, 2006	145.00	153.00	145.00	150.60
2868	NASDAQ	MIND	Thu, May 25, 2006	141.00	145.70	141.00	143.40
2867	NASDAQ	MIND	Wed, May 24, 2006	146.00	146.90	137.50	139.90
2866	NASDAQ	MIND	Tue, May 23, 2006	143.00	147.90	143.00	146.50
2865	NASDAQ	MIND	Mon, May 22, 2006	141.10	144.20	138.50	141.80
2864	NASDAQ	MIND	Fri, May 19, 2006	149.70	149.70	140.40	145.40
2863	NASDAQ	MIND	Thu, May 18, 2006	162.40	162.40	148.10	149.80
2862	NASDAQ	MIND	Wed, May 17, 2006	160.20	160.20	151.00	153.00
2861	NASDAQ	MIND	Tue, May 16, 2006	150.80	162.60	147.40	160.70
2860	NASDAQ	MIND	Mon, May 15, 2006	160.00	160.00	150.00	150.80
2859	NASDAQ	MIND	Fri, May 12, 2006	167.70	167.90	160.90	161.00
2858	NASDAQ	MIND	Thu, May 11, 2006	165.00	168.60	165.00	167.20
2857	NASDAQ	MIND	Wed, May 10, 2006	170.00	170.00	159.00	161.80
2856	NASDAQ	MIND	Tue, May 9, 2006	166.40	169.50	164.70	168.80
2855	NASDAQ	MIND	Mon, May 8, 2006	170.70	171.30	164.50	167.20
2854	NASDAQ	MIND	Fri, May 5, 2006	172.00	174.50	172.00	172.00
2853	NASDAQ	MIND	Thu, May 4, 2006	165.00	171.90	165.00	170.60
2852	NASDAQ	MIND	Wed, May 3, 2006	171.00	172.60	163.70	164.60
2851	NASDAQ	MIND	Tue, May 2, 2006	170.00	176.60	168.10	169.50
2850	NASDAQ	MIND	Mon, May 1, 2006	160.40	169.50	160.00	168.60
2849	NASDAQ	MIND	Fri, Apr 28, 2006	158.90	163.40	158.30	160.80
2848	NASDAQ	MIND	Thu, Apr 27, 2006	163.50	164.90	156.60	158.00
2847	NASDAQ	MIND	Wed, Apr 26, 2006	163.50	167.00	162.80	163.50
2846	NASDAQ	MIND	Tue, Apr 25, 2006	163.10	167.50	162.30	164.10
2845	NASDAQ	MIND	Mon, Apr 24, 2006	168.90	169.90	161.30	163.00
2844	NASDAQ	MIND	Fri, Apr 21, 2006	174.30	176.10	168.20	170.80
2843	NASDAQ	MIND	Thu, Apr 20, 2006	185.00	185.00	172.90	174.30
2842	NASDAQ	MIND	Wed, Apr 19, 2006	180.10	186.00	180.10	184.00
2841	NASDAQ	MIND	Tue, Apr 18, 2006	197.10	198.60	178.80	180.80
2840	NASDAQ	MIND	Mon, Apr 17, 2006	194.00	206.80	194.00	200.30
2839	NASDAQ	MIND	Thu, Apr 13, 2006	197.90	198.80	191.10	195.40
2838	NASDAQ	MIND	Wed, Apr 12, 2006	192.90	204.60	192.90	199.40
2837	NASDAQ	MIND	Tue, Apr 11, 2006	199.50	200.00	185.20	192.90
2836	NASDAQ	MIND	Mon, Apr 10, 2006	181.60	200.00	180.00	198.70
2835	NASDAQ	MIND	Fri, Apr 7, 2006	189.30	193.00	178.30	180.00
2834	NASDAQ	MIND	Thu, Apr 6, 2006	169.50	189.00	166.60	187.00
2833	NASDAQ	MIND	Wed, Apr 5, 2006	168.60	174.90	162.50	170.20
2832	NASDAQ	MIND	Tue, Apr 4, 2006	172.50	172.80	168.50	169.30
2831	NASDAQ	MIND	Mon, Apr 3, 2006	168.10	173.50	168.10	172.10
2830	NASDAQ	MIND	Fri, Mar 31, 2006	170.60	172.20	166.00	166.40
2829	NASDAQ	MIND	Thu, Mar 30, 2006	177.00	177.70	170.10	170.70
2828	NASDAQ	MIND	Wed, Mar 29, 2006	176.50	178.50	174.00	177.50
2827	NASDAQ	MIND	Tue, Mar 28, 2006	166.70	179.20	166.20	175.60
2826	NASDAQ	MIND	Mon, Mar 27, 2006	166.00	169.80	162.50	169.20
2825	NASDAQ	MIND	Fri, Mar 24, 2006	162.10	167.70	160.00	166.60
2824	NASDAQ	MIND	Thu, Mar 23, 2006	155.00	163.30	155.00	162.80
2823	NASDAQ	MIND	Wed, Mar 22, 2006	153.00	156.50	146.20	154.90
2822	NASDAQ	MIND	Tue, Mar 21, 2006	164.20	164.20	149.30	151.50
2821	NASDAQ	MIND	Mon, Mar 20, 2006	161.90	163.30	158.20	160.20
2820	NASDAQ	MIND	Fri, Mar 17, 2006	165.60	165.60	161.10	161.70
2819	NASDAQ	MIND	Thu, Mar 16, 2006	171.10	171.10	164.20	166.50
2818	NASDAQ	MIND	Wed, Mar 15, 2006	164.30	170.80	158.70	169.50
2817	NASDAQ	MIND	Tue, Mar 14, 2006	160.40	165.50	160.00	164.20
2816	NASDAQ	MIND	Mon, Mar 13, 2006	162.50	163.50	156.10	161.00
2815	NASDAQ	MIND	Fri, Mar 10, 2006	159.00	167.00	159.00	162.90
2814	NASDAQ	MIND	Thu, Mar 9, 2006	157.80	161.80	154.00	158.50
2813	NASDAQ	MIND	Wed, Mar 8, 2006	167.50	168.80	151.60	158.00
2812	NASDAQ	MIND	Tue, Mar 7, 2006	172.70	172.70	166.80	169.00
2811	NASDAQ	MIND	Mon, Mar 6, 2006	165.90	171.80	165.70	169.80
2810	NASDAQ	MIND	Fri, Mar 3, 2006	165.90	174.10	164.80	166.40
2809	NASDAQ	MIND	Thu, Mar 2, 2006	168.70	172.50	168.00	172.00
2808	NASDAQ	MIND	Wed, Mar 1, 2006	167.50	171.00	164.30	168.70
2807	NASDAQ	MIND	Tue, Feb 28, 2006	164.10	168.80	164.10	167.50
2806	NASDAQ	MIND	Mon, Feb 27, 2006	164.40	167.50	163.10	164.10
2805	NASDAQ	MIND	Fri, Feb 24, 2006	169.40	173.90	160.60	164.80
2804	NASDAQ	MIND	Thu, Feb 23, 2006	178.30	179.80	169.10	169.90
2803	NASDAQ	MIND	Wed, Feb 22, 2006	184.70	184.80	175.70	178.50
2802	NASDAQ	MIND	Tue, Feb 21, 2006	183.60	188.80	183.60	184.80
2801	NASDAQ	MIND	Fri, Feb 17, 2006	183.20	187.50	180.00	182.40
2800	NASDAQ	MIND	Thu, Feb 16, 2006	176.10	182.90	175.80	181.90
2799	NASDAQ	MIND	Wed, Feb 15, 2006	179.20	187.90	175.30	176.10
2798	NASDAQ	MIND	Tue, Feb 14, 2006	171.70	184.50	171.70	179.20
2797	NASDAQ	MIND	Mon, Feb 13, 2006	190.00	192.20	174.40	175.80
2796	NASDAQ	MIND	Fri, Feb 10, 2006	200.00	200.00	182.60	189.80
2795	NASDAQ	MIND	Thu, Feb 9, 2006	206.50	215.60	199.00	200.30
2794	NASDAQ	MIND	Wed, Feb 8, 2006	222.40	223.20	199.10	206.10
2793	NASDAQ	MIND	Tue, Feb 7, 2006	249.60	249.60	218.00	221.10
2792	NASDAQ	MIND	Mon, Feb 6, 2006	241.90	249.90	239.30	249.10
2791	NASDAQ	MIND	Fri, Feb 3, 2006	229.70	242.40	226.30	239.50
2790	NASDAQ	MIND	Thu, Feb 2, 2006	253.80	254.00	225.20	235.10
2789	NASDAQ	MIND	Wed, Feb 1, 2006	258.10	259.50	243.60	253.80
2788	NASDAQ	MIND	Tue, Jan 31, 2006	257.00	261.80	251.80	255.40
2787	NASDAQ	MIND	Mon, Jan 30, 2006	244.00	255.90	240.00	253.50
2786	NASDAQ	MIND	Fri, Jan 27, 2006	238.20	242.50	233.00	241.00
2785	NASDAQ	MIND	Thu, Jan 26, 2006	240.00	240.00	232.70	236.70
2784	NASDAQ	MIND	Wed, Jan 25, 2006	243.00	244.60	235.20	240.00
2783	NASDAQ	MIND	Tue, Jan 24, 2006	240.00	244.80	231.00	239.90
2782	NASDAQ	MIND	Mon, Jan 23, 2006	242.90	244.00	235.00	239.50
2781	NASDAQ	MIND	Fri, Jan 20, 2006	235.00	241.40	226.60	231.30
2780	NASDAQ	MIND	Thu, Jan 19, 2006	226.30	234.40	221.60	232.70
2779	NASDAQ	MIND	Wed, Jan 18, 2006	216.00	223.80	207.50	222.70
2778	NASDAQ	MIND	Tue, Jan 17, 2006	204.60	221.90	202.50	216.60
2777	NASDAQ	MIND	Fri, Jan 13, 2006	207.90	215.90	197.30	207.20
2776	NASDAQ	MIND	Thu, Jan 12, 2006	219.00	221.60	208.70	211.10
2775	NASDAQ	MIND	Wed, Jan 11, 2006	224.50	225.00	218.00	220.60
2774	NASDAQ	MIND	Tue, Jan 10, 2006	222.20	224.80	216.00	224.00
2773	NASDAQ	MIND	Mon, Jan 9, 2006	215.00	246.00	212.70	219.60
2772	NASDAQ	MIND	Fri, Jan 6, 2006	203.40	222.10	200.50	208.30
2771	NASDAQ	MIND	Thu, Jan 5, 2006	193.80	200.50	190.20	198.60
2770	NASDAQ	MIND	Wed, Jan 4, 2006	176.00	193.30	172.60	192.40
2769	NASDAQ	MIND	Tue, Jan 3, 2006	175.00	177.30	170.00	175.00
2768	NASDAQ	MIND	Fri, Dec 30, 2005	171.10	175.50	165.10	174.70
2767	NASDAQ	MIND	Thu, Dec 29, 2005	171.00	177.00	170.90	172.30
2766	NASDAQ	MIND	Wed, Dec 28, 2005	175.90	177.40	172.70	175.30
2765	NASDAQ	MIND	Tue, Dec 27, 2005	182.50	182.50	165.10	174.60
2764	NASDAQ	MIND	Fri, Dec 23, 2005	180.00	181.30	175.20	176.10
2763	NASDAQ	MIND	Thu, Dec 22, 2005	179.90	182.50	176.80	179.50
2762	NASDAQ	MIND	Wed, Dec 21, 2005	180.90	183.40	172.50	179.20
2761	NASDAQ	MIND	Tue, Dec 20, 2005	185.70	187.00	175.30	179.40
2760	NASDAQ	MIND	Mon, Dec 19, 2005	184.00	189.60	181.60	184.50
2759	NASDAQ	MIND	Fri, Dec 16, 2005	177.50	182.00	175.20	180.70
2758	NASDAQ	MIND	Thu, Dec 15, 2005	181.60	183.30	170.60	176.50
2757	NASDAQ	MIND	Wed, Dec 14, 2005	178.90	185.00	174.50	181.30
2756	NASDAQ	MIND	Tue, Dec 13, 2005	188.00	188.00	163.00	178.90
2755	NASDAQ	MIND	Mon, Dec 12, 2005	174.00	184.90	173.50	180.90
2754	NASDAQ	MIND	Fri, Dec 9, 2005	164.30	174.40	163.60	173.50
2753	NASDAQ	MIND	Thu, Dec 8, 2005	161.70	163.60	159.00	163.50
2752	NASDAQ	MIND	Wed, Dec 7, 2005	159.70	160.60	155.00	160.20
2751	NASDAQ	MIND	Tue, Dec 6, 2005	158.70	162.90	153.20	156.30
2750	NASDAQ	MIND	Mon, Dec 5, 2005	154.00	163.10	152.50	158.60
2749	NASDAQ	MIND	Fri, Dec 2, 2005	149.00	151.10	147.50	150.50
2748	NASDAQ	MIND	Thu, Dec 1, 2005	148.00	149.50	140.00	147.00
2747	NASDAQ	MIND	Wed, Nov 30, 2005	148.60	148.80	145.50	146.90
2746	NASDAQ	MIND	Tue, Nov 29, 2005	148.00	148.50	145.50	147.20
2745	NASDAQ	MIND	Mon, Nov 28, 2005	147.00	149.30	143.80	145.00
2744	NASDAQ	MIND	Fri, Nov 25, 2005	139.50	142.70	139.00	142.30
2743	NASDAQ	MIND	Wed, Nov 23, 2005	140.00	142.90	138.70	139.00
2742	NASDAQ	MIND	Tue, Nov 22, 2005	133.50	138.80	133.00	138.70
2741	NASDAQ	MIND	Mon, Nov 21, 2005	130.50	133.40	130.00	131.00
2740	NASDAQ	MIND	Fri, Nov 18, 2005	129.30	129.50	125.00	129.40
2739	NASDAQ	MIND	Thu, Nov 17, 2005	119.90	129.50	119.90	127.00
2738	NASDAQ	MIND	Wed, Nov 16, 2005	111.00	119.50	111.00	118.90
2737	NASDAQ	MIND	Tue, Nov 15, 2005	114.50	116.50	112.90	115.30
2736	NASDAQ	MIND	Mon, Nov 14, 2005	111.10	116.50	105.50	116.50
2735	NASDAQ	MIND	Fri, Nov 11, 2005	112.60	114.90	112.50	113.30
2734	NASDAQ	MIND	Thu, Nov 10, 2005	115.30	115.30	112.50	114.70
2733	NASDAQ	MIND	Wed, Nov 9, 2005	114.00	115.50	113.00	114.80
2732	NASDAQ	MIND	Tue, Nov 8, 2005	115.00	115.80	111.30	114.50
2731	NASDAQ	MIND	Mon, Nov 7, 2005	119.60	119.60	113.60	115.00
2730	NASDAQ	MIND	Fri, Nov 4, 2005	115.00	117.00	115.00	116.40
2729	NASDAQ	MIND	Thu, Nov 3, 2005	116.00	116.60	114.20	116.00
2728	NASDAQ	MIND	Wed, Nov 2, 2005	113.20	116.30	113.20	114.50
2727	NASDAQ	MIND	Tue, Nov 1, 2005	119.10	119.50	111.20	112.90
2726	NASDAQ	MIND	Mon, Oct 31, 2005	113.40	118.90	109.90	118.90
2725	NASDAQ	MIND	Fri, Oct 28, 2005	111.00	112.40	110.40	111.80
2724	NASDAQ	MIND	Thu, Oct 27, 2005	112.00	112.90	107.50	112.40
2723	NASDAQ	MIND	Wed, Oct 26, 2005	101.70	112.50	101.70	111.00
2722	NASDAQ	MIND	Tue, Oct 25, 2005	102.50	104.80	101.40	102.30
2721	NASDAQ	MIND	Mon, Oct 24, 2005	105.40	105.50	102.10	103.90
2720	NASDAQ	MIND	Fri, Oct 21, 2005	104.30	104.90	102.80	103.40
2719	NASDAQ	MIND	Thu, Oct 20, 2005	104.00	106.50	100.00	105.60
2718	NASDAQ	MIND	Wed, Oct 19, 2005	107.30	108.50	100.90	106.00
2717	NASDAQ	MIND	Tue, Oct 18, 2005	110.00	110.00	106.20	106.80
2716	NASDAQ	MIND	Mon, Oct 17, 2005	106.00	110.20	106.00	108.10
2715	NASDAQ	MIND	Fri, Oct 14, 2005	106.00	108.90	104.30	107.50
2714	NASDAQ	MIND	Thu, Oct 13, 2005	110.00	110.10	105.30	106.90
2713	NASDAQ	MIND	Wed, Oct 12, 2005	108.00	111.00	105.20	109.00
2712	NASDAQ	MIND	Tue, Oct 11, 2005	107.00	109.30	103.70	105.40
2711	NASDAQ	MIND	Mon, Oct 10, 2005	109.70	111.40	104.60	107.70
2710	NASDAQ	MIND	Fri, Oct 7, 2005	103.60	109.30	103.60	107.70
2709	NASDAQ	MIND	Thu, Oct 6, 2005	106.00	114.80	98.00	102.60
2708	NASDAQ	MIND	Wed, Oct 5, 2005	110.30	111.70	107.10	107.10
2707	NASDAQ	MIND	Tue, Oct 4, 2005	111.00	114.50	110.50	111.20
2706	NASDAQ	MIND	Mon, Oct 3, 2005	114.10	115.00	106.30	111.80
2705	NASDAQ	MIND	Fri, Sep 30, 2005	113.00	114.00	110.20	114.00
2704	NASDAQ	MIND	Thu, Sep 29, 2005	112.00	113.90	109.50	112.70
2703	NASDAQ	MIND	Wed, Sep 28, 2005	105.70	111.90	105.70	110.20
2702	NASDAQ	MIND	Tue, Sep 27, 2005	103.00	108.00	101.10	107.80
2701	NASDAQ	MIND	Mon, Sep 26, 2005	106.70	106.70	102.00	103.50
2700	NASDAQ	MIND	Fri, Sep 23, 2005	107.50	108.10	104.00	104.50
2699	NASDAQ	MIND	Thu, Sep 22, 2005	107.80	113.50	101.30	106.90
2698	NASDAQ	MIND	Wed, Sep 21, 2005	104.90	107.90	104.90	107.80
2697	NASDAQ	MIND	Tue, Sep 20, 2005	103.00	106.70	101.70	103.50
2696	NASDAQ	MIND	Mon, Sep 19, 2005	105.00	107.00	104.00	106.00
2695	NASDAQ	MIND	Fri, Sep 16, 2005	99.20	106.40	99.20	104.80
2694	NASDAQ	MIND	Thu, Sep 15, 2005	101.50	105.00	97.70	98.80
2693	NASDAQ	MIND	Wed, Sep 14, 2005	96.50	101.50	96.50	101.00
2692	NASDAQ	MIND	Tue, Sep 13, 2005	99.40	100.60	99.00	100.60
2691	NASDAQ	MIND	Mon, Sep 12, 2005	99.40	100.10	94.80	99.30
2690	NASDAQ	MIND	Fri, Sep 9, 2005	99.20	99.80	98.10	99.30
2689	NASDAQ	MIND	Thu, Sep 8, 2005	97.40	98.50	97.30	97.90
2688	NASDAQ	MIND	Wed, Sep 7, 2005	96.60	97.10	96.30	96.40
2687	NASDAQ	MIND	Tue, Sep 6, 2005	97.80	99.90	95.60	97.10
2686	NASDAQ	MIND	Fri, Sep 2, 2005	95.20	100.50	95.20	96.90
2685	NASDAQ	MIND	Thu, Sep 1, 2005	92.00	97.50	91.00	96.30
2684	NASDAQ	MIND	Wed, Aug 31, 2005	89.00	92.90	88.80	92.40
2683	NASDAQ	MIND	Tue, Aug 30, 2005	86.40	92.00	85.10	89.10
2682	NASDAQ	MIND	Mon, Aug 29, 2005	85.50	87.30	80.50	85.50
2681	NASDAQ	MIND	Fri, Aug 26, 2005	87.20	87.20	86.00	86.40
2680	NASDAQ	MIND	Thu, Aug 25, 2005	86.40	87.00	86.10	86.50
2679	NASDAQ	MIND	Wed, Aug 24, 2005	85.70	88.50	85.00	86.80
2678	NASDAQ	MIND	Tue, Aug 23, 2005	86.10	88.00	81.60	86.00
2677	NASDAQ	MIND	Mon, Aug 22, 2005	89.00	89.00	86.20	86.20
2676	NASDAQ	MIND	Fri, Aug 19, 2005	88.00	90.80	86.40	88.80
2675	NASDAQ	MIND	Thu, Aug 18, 2005	89.50	89.70	85.00	87.70
2674	NASDAQ	MIND	Wed, Aug 17, 2005	92.80	96.90	88.10	90.20
2673	NASDAQ	MIND	Tue, Aug 16, 2005	97.20	97.50	92.40	93.70
2672	NASDAQ	MIND	Mon, Aug 15, 2005	100.00	100.00	95.20	96.80
2671	NASDAQ	MIND	Fri, Aug 12, 2005	99.60	99.60	99.00	99.60
2670	NASDAQ	MIND	Thu, Aug 11, 2005	94.00	99.80	93.80	98.50
2669	NASDAQ	MIND	Wed, Aug 10, 2005	97.90	99.80	94.00	94.30
2668	NASDAQ	MIND	Tue, Aug 9, 2005	101.20	101.20	98.40	99.30
2667	NASDAQ	MIND	Mon, Aug 8, 2005	100.00	101.80	99.00	101.20
2666	NASDAQ	MIND	Fri, Aug 5, 2005	101.80	101.80	98.20	100.00
2665	NASDAQ	MIND	Thu, Aug 4, 2005	99.50	102.50	96.40	101.30
2664	NASDAQ	MIND	Wed, Aug 3, 2005	97.80	99.50	96.00	97.60
2663	NASDAQ	MIND	Tue, Aug 2, 2005	96.00	99.00	94.90	97.80
2662	NASDAQ	MIND	Mon, Aug 1, 2005	92.30	94.90	88.10	94.30
2661	NASDAQ	MIND	Fri, Jul 29, 2005	93.00	93.00	86.00	88.10
2660	NASDAQ	MIND	Thu, Jul 28, 2005	93.50	94.70	91.00	92.00
2659	NASDAQ	MIND	Wed, Jul 27, 2005	94.20	96.10	90.10	92.00
2658	NASDAQ	MIND	Tue, Jul 26, 2005	95.10	96.30	91.40	95.30
2657	NASDAQ	MIND	Mon, Jul 25, 2005	91.30	95.50	89.00	95.10
2656	NASDAQ	MIND	Fri, Jul 22, 2005	86.20	93.40	86.20	93.00
2655	NASDAQ	MIND	Thu, Jul 21, 2005	90.00	91.50	88.30	89.80
2654	NASDAQ	MIND	Wed, Jul 20, 2005	90.30	91.70	88.20	90.90
2653	NASDAQ	MIND	Tue, Jul 19, 2005	89.60	90.70	87.00	90.70
2652	NASDAQ	MIND	Mon, Jul 18, 2005	88.50	89.60	84.90	87.80
2651	NASDAQ	MIND	Fri, Jul 15, 2005	83.30	88.80	82.60	88.50
2650	NASDAQ	MIND	Thu, Jul 14, 2005	90.00	91.00	84.80	84.80
2649	NASDAQ	MIND	Wed, Jul 13, 2005	91.90	91.90	89.50	89.70
2648	NASDAQ	MIND	Tue, Jul 12, 2005	88.80	90.70	87.10	90.30
2647	NASDAQ	MIND	Mon, Jul 11, 2005	88.40	89.10	87.00	88.00
2646	NASDAQ	MIND	Fri, Jul 8, 2005	86.80	91.20	86.00	87.70
2645	NASDAQ	MIND	Thu, Jul 7, 2005	88.20	89.10	83.20	87.00
2644	NASDAQ	MIND	Wed, Jul 6, 2005	88.00	94.00	88.00	89.40
2643	NASDAQ	MIND	Tue, Jul 5, 2005	85.00	88.40	85.00	88.20
2642	NASDAQ	MIND	Fri, Jul 1, 2005	84.80	86.90	83.80	86.50
2641	NASDAQ	MIND	Thu, Jun 30, 2005	86.10	87.00	85.00	85.50
2640	NASDAQ	MIND	Wed, Jun 29, 2005	86.00	86.50	82.00	85.90
2639	NASDAQ	MIND	Tue, Jun 28, 2005	88.30	88.40	84.00	86.30
2638	NASDAQ	MIND	Mon, Jun 27, 2005	79.00	85.00	79.00	84.00
2637	NASDAQ	MIND	Fri, Jun 24, 2005	78.10	79.40	77.50	79.40
2636	NASDAQ	MIND	Thu, Jun 23, 2005	78.80	80.10	77.60	78.10
2635	NASDAQ	MIND	Wed, Jun 22, 2005	78.50	80.20	76.50	78.00
2634	NASDAQ	MIND	Tue, Jun 21, 2005	79.00	81.50	78.80	79.00
2633	NASDAQ	MIND	Mon, Jun 20, 2005	83.00	83.70	76.90	80.00
2632	NASDAQ	MIND	Fri, Jun 17, 2005	83.60	83.60	78.00	80.60
2631	NASDAQ	MIND	Thu, Jun 16, 2005	73.60	88.80	72.50	82.10
2630	NASDAQ	MIND	Wed, Jun 15, 2005	72.20	75.40	71.50	73.90
2629	NASDAQ	MIND	Tue, Jun 14, 2005	72.10	72.80	70.10	70.90
2628	NASDAQ	MIND	Mon, Jun 13, 2005	72.50	73.00	69.50	70.70
2627	NASDAQ	MIND	Fri, Jun 10, 2005	70.00	70.00	67.50	67.90
2626	NASDAQ	MIND	Thu, Jun 9, 2005	69.00	70.00	67.80	69.40
2625	NASDAQ	MIND	Wed, Jun 8, 2005	69.40	69.50	68.30	69.50
2624	NASDAQ	MIND	Tue, Jun 7, 2005	68.30	68.30	67.30	67.30
2623	NASDAQ	MIND	Mon, Jun 6, 2005	69.30	71.40	66.90	67.70
2622	NASDAQ	MIND	Fri, Jun 3, 2005	69.10	70.50	68.10	70.30
2621	NASDAQ	MIND	Thu, Jun 2, 2005	69.60	71.30	69.00	70.00
2620	NASDAQ	MIND	Wed, Jun 1, 2005	70.00	71.50	69.20	71.50
2619	NASDAQ	MIND	Tue, May 31, 2005	70.00	70.90	67.10	70.90
2618	NASDAQ	MIND	Fri, May 27, 2005	69.70	70.40	69.10	70.00
2617	NASDAQ	MIND	Thu, May 26, 2005	66.80	70.20	66.10	69.90
2616	NASDAQ	MIND	Wed, May 25, 2005	65.10	66.50	64.00	66.20
2615	NASDAQ	MIND	Tue, May 24, 2005	66.00	67.10	63.50	67.10
2614	NASDAQ	MIND	Mon, May 23, 2005	67.50	67.50	63.40	66.00
2613	NASDAQ	MIND	Fri, May 20, 2005	67.00	69.00	67.00	67.50
2612	NASDAQ	MIND	Thu, May 19, 2005	67.70	69.10	67.00	67.50
2611	NASDAQ	MIND	Wed, May 18, 2005	67.80	69.40	65.10	68.90
2610	NASDAQ	MIND	Tue, May 17, 2005	68.00	69.50	68.00	69.30
2609	NASDAQ	MIND	Mon, May 16, 2005	68.00	68.70	64.00	68.50
2608	NASDAQ	MIND	Fri, May 13, 2005	69.50	69.50	67.60	69.00
2607	NASDAQ	MIND	Thu, May 12, 2005	70.00	70.00	67.90	69.90
2606	NASDAQ	MIND	Wed, May 11, 2005	70.30	71.20	67.10	71.00
2605	NASDAQ	MIND	Tue, May 10, 2005	72.50	72.50	66.50	72.10
2604	NASDAQ	MIND	Mon, May 9, 2005	74.20	74.90	72.20	73.70
2603	NASDAQ	MIND	Fri, May 6, 2005	73.50	75.00	72.00	72.10
2602	NASDAQ	MIND	Thu, May 5, 2005	79.00	79.00	73.20	73.60
2601	NASDAQ	MIND	Wed, May 4, 2005	75.60	78.30	75.00	78.00
2600	NASDAQ	MIND	Tue, May 3, 2005	77.80	77.80	76.00	77.30
2599	NASDAQ	MIND	Mon, May 2, 2005	75.90	77.50	73.50	77.00
2598	NASDAQ	MIND	Fri, Apr 29, 2005	76.00	76.00	72.50	73.00
2597	NASDAQ	MIND	Thu, Apr 28, 2005	73.80	73.80	72.50	72.60
2596	NASDAQ	MIND	Wed, Apr 27, 2005	73.10	75.30	72.10	73.60
2595	NASDAQ	MIND	Tue, Apr 26, 2005	72.10	73.50	72.10	72.70
2594	NASDAQ	MIND	Mon, Apr 25, 2005	72.50	74.30	71.20	73.50
2593	NASDAQ	MIND	Fri, Apr 22, 2005	71.80	71.80	70.10	71.20
2592	NASDAQ	MIND	Thu, Apr 21, 2005	70.40	71.60	67.50	71.50
2591	NASDAQ	MIND	Wed, Apr 20, 2005	71.40	73.90	71.40	71.80
2590	NASDAQ	MIND	Tue, Apr 19, 2005	68.50	74.90	68.40	73.20
2589	NASDAQ	MIND	Mon, Apr 18, 2005	72.40	72.40	65.40	70.20
2588	NASDAQ	MIND	Fri, Apr 15, 2005	75.50	75.60	71.20	71.20
2587	NASDAQ	MIND	Thu, Apr 14, 2005	73.40	75.50	73.10	74.70
2586	NASDAQ	MIND	Wed, Apr 13, 2005	73.80	77.70	73.80	74.50
2585	NASDAQ	MIND	Tue, Apr 12, 2005	76.30	76.30	74.00	74.00
2584	NASDAQ	MIND	Mon, Apr 11, 2005	77.80	79.00	72.50	74.40
2583	NASDAQ	MIND	Fri, Apr 8, 2005	77.50	78.00	76.80	76.90
2582	NASDAQ	MIND	Thu, Apr 7, 2005	77.40	77.40	75.50	76.60
2581	NASDAQ	MIND	Wed, Apr 6, 2005	74.90	77.50	74.50	75.00
2580	NASDAQ	MIND	Tue, Apr 5, 2005	74.90	75.00	73.60	74.80
2579	NASDAQ	MIND	Mon, Apr 4, 2005	74.40	75.00	72.50	73.80
2578	NASDAQ	MIND	Fri, Apr 1, 2005	69.60	74.00	69.60	74.00
2577	NASDAQ	MIND	Thu, Mar 31, 2005	71.00	71.00	69.30	69.60
2576	NASDAQ	MIND	Wed, Mar 30, 2005	69.50	70.70	68.70	70.10
2575	NASDAQ	MIND	Tue, Mar 29, 2005	72.50	73.10	69.40	69.40
2574	NASDAQ	MIND	Mon, Mar 28, 2005	69.90	71.00	69.50	71.00
2573	NASDAQ	MIND	Thu, Mar 24, 2005	70.30	71.20	70.10	70.10
2572	NASDAQ	MIND	Wed, Mar 23, 2005	71.20	72.50	71.00	71.00
2571	NASDAQ	MIND	Tue, Mar 22, 2005	71.50	73.00	71.20	72.20
2570	NASDAQ	MIND	Mon, Mar 21, 2005	72.10	74.20	71.20	71.60
2569	NASDAQ	MIND	Fri, Mar 18, 2005	75.10	75.10	71.10	71.50
2568	NASDAQ	MIND	Thu, Mar 17, 2005	73.20	73.80	72.50	72.90
2567	NASDAQ	MIND	Wed, Mar 16, 2005	74.00	74.00	71.50	71.80
2566	NASDAQ	MIND	Tue, Mar 15, 2005	74.50	77.80	73.30	74.50
2565	NASDAQ	MIND	Mon, Mar 14, 2005	71.20	73.90	71.20	73.20
2564	NASDAQ	MIND	Fri, Mar 11, 2005	72.70	73.40	71.00	71.10
2563	NASDAQ	MIND	Thu, Mar 10, 2005	74.70	75.00	73.00	73.00
2562	NASDAQ	MIND	Wed, Mar 9, 2005	75.00	75.00	73.00	74.90
2561	NASDAQ	MIND	Tue, Mar 8, 2005	75.00	75.00	72.40	74.10
2560	NASDAQ	MIND	Mon, Mar 7, 2005	70.90	75.80	70.80	73.20
2559	NASDAQ	MIND	Fri, Mar 4, 2005	74.50	76.00	72.00	72.20
2558	NASDAQ	MIND	Thu, Mar 3, 2005	70.80	74.90	70.80	72.70
2557	NASDAQ	MIND	Wed, Mar 2, 2005	67.20	71.20	67.00	70.50
2556	NASDAQ	MIND	Tue, Mar 1, 2005	69.90	72.00	66.60	69.00
2555	NASDAQ	MIND	Mon, Feb 28, 2005	70.00	70.40	69.40	69.90
2554	NASDAQ	MIND	Fri, Feb 25, 2005	69.90	71.60	68.10	71.00
2553	NASDAQ	MIND	Thu, Feb 24, 2005	72.40	72.40	66.20	69.10
2552	NASDAQ	MIND	Wed, Feb 23, 2005	70.60	71.20	69.00	71.00
2551	NASDAQ	MIND	Tue, Feb 22, 2005	70.50	73.70	70.40	70.60
2550	NASDAQ	MIND	Fri, Feb 18, 2005	66.10	71.20	65.10	69.30
2549	NASDAQ	MIND	Thu, Feb 17, 2005	65.30	66.50	63.20	65.00
2548	NASDAQ	MIND	Wed, Feb 16, 2005	62.30	67.80	62.30	66.40
2547	NASDAQ	MIND	Tue, Feb 15, 2005	64.40	65.00	61.70	63.80
2546	NASDAQ	MIND	Mon, Feb 14, 2005	63.20	63.20	61.50	62.80
2545	NASDAQ	MIND	Fri, Feb 11, 2005	67.50	69.70	62.30	63.20
2544	NASDAQ	MIND	Thu, Feb 10, 2005	70.00	71.60	68.10	68.30
2543	NASDAQ	MIND	Wed, Feb 9, 2005	71.70	71.70	67.20	69.20
2542	NASDAQ	MIND	Tue, Feb 8, 2005	67.90	71.20	65.20	71.20
2541	NASDAQ	MIND	Mon, Feb 7, 2005	65.70	67.00	65.70	66.20
2540	NASDAQ	MIND	Fri, Feb 4, 2005	64.50	66.90	64.50	66.60
2539	NASDAQ	MIND	Thu, Feb 3, 2005	65.00	66.00	61.20	65.80
2538	NASDAQ	MIND	Wed, Feb 2, 2005	61.00	67.00	61.00	65.50
2537	NASDAQ	MIND	Tue, Feb 1, 2005	60.30	61.80	60.30	61.50
2536	NASDAQ	MIND	Mon, Jan 31, 2005	60.30	62.80	60.30	61.80
2535	NASDAQ	MIND	Fri, Jan 28, 2005	61.00	61.40	58.40	60.90
2534	NASDAQ	MIND	Thu, Jan 27, 2005	62.10	62.10	58.30	61.30
2533	NASDAQ	MIND	Wed, Jan 26, 2005	60.90	62.30	60.80	61.30
2532	NASDAQ	MIND	Tue, Jan 25, 2005	61.10	63.30	60.90	62.00
2531	NASDAQ	MIND	Mon, Jan 24, 2005	63.50	64.00	61.40	61.90
2530	NASDAQ	MIND	Fri, Jan 21, 2005	63.50	64.40	63.50	64.30
2529	NASDAQ	MIND	Thu, Jan 20, 2005	65.50	66.00	63.40	64.40
2528	NASDAQ	MIND	Wed, Jan 19, 2005	66.40	67.00	66.00	66.00
2527	NASDAQ	MIND	Tue, Jan 18, 2005	65.60	67.50	65.30	66.90
2526	NASDAQ	MIND	Fri, Jan 14, 2005	66.40	67.90	66.10	67.40
2525	NASDAQ	MIND	Thu, Jan 13, 2005	62.10	66.50	61.70	66.30
2524	NASDAQ	MIND	Wed, Jan 12, 2005	61.50	64.00	61.50	64.00
2523	NASDAQ	MIND	Tue, Jan 11, 2005	63.80	63.80	61.00	62.20
2522	NASDAQ	MIND	Mon, Jan 10, 2005	62.00	63.90	61.30	63.60
2521	NASDAQ	MIND	Fri, Jan 7, 2005	61.90	63.60	61.90	62.10
2520	NASDAQ	MIND	Thu, Jan 6, 2005	60.80	63.60	60.40	63.00
2519	NASDAQ	MIND	Wed, Jan 5, 2005	63.10	64.60	61.10	61.80
2518	NASDAQ	MIND	Tue, Jan 4, 2005	66.30	66.40	63.50	65.10
2517	NASDAQ	MIND	Mon, Jan 3, 2005	67.30	67.90	66.00	66.90
2516	NASDAQ	MIND	Fri, Dec 31, 2004	66.60	68.00	66.50	67.00
2515	NASDAQ	MIND	Thu, Dec 30, 2004	66.50	68.00	66.50	68.00
2514	NASDAQ	MIND	Wed, Dec 29, 2004	66.50	73.10	66.50	68.00
2513	NASDAQ	MIND	Tue, Dec 28, 2004	68.60	72.40	66.50	68.50
2512	NASDAQ	MIND	Mon, Dec 27, 2004	68.70	77.30	67.30	68.40
2511	NASDAQ	MIND	Thu, Dec 23, 2004	63.60	68.50	63.60	67.90
2510	NASDAQ	MIND	Wed, Dec 22, 2004	62.80	64.80	62.20	64.60
2509	NASDAQ	MIND	Tue, Dec 21, 2004	60.90	63.90	60.90	62.80
2508	NASDAQ	MIND	Mon, Dec 20, 2004	59.00	63.50	59.00	60.80
2507	NASDAQ	MIND	Fri, Dec 17, 2004	57.60	62.40	57.40	59.70
2506	NASDAQ	MIND	Thu, Dec 16, 2004	55.00	62.40	54.00	58.90
2505	NASDAQ	MIND	Wed, Dec 15, 2004	59.70	61.70	56.00	56.00
2504	NASDAQ	MIND	Tue, Dec 14, 2004	61.10	64.00	61.00	61.00
2503	NASDAQ	MIND	Mon, Dec 13, 2004	61.50	64.00	61.10	62.00
2502	NASDAQ	MIND	Fri, Dec 10, 2004	65.00	65.00	61.00	61.00
2501	NASDAQ	MIND	Thu, Dec 9, 2004	57.60	64.00	57.60	64.00
2500	NASDAQ	MIND	Wed, Dec 8, 2004	57.10	59.70	54.00	57.50
2499	NASDAQ	MIND	Tue, Dec 7, 2004	57.10	60.00	56.30	56.90
2498	NASDAQ	MIND	Mon, Dec 6, 2004	55.10	59.10	54.90	58.30
2497	NASDAQ	MIND	Fri, Dec 3, 2004	60.00	61.80	58.00	59.40
2496	NASDAQ	MIND	Thu, Dec 2, 2004	69.00	70.00	59.30	60.40
2495	NASDAQ	MIND	Wed, Dec 1, 2004	73.20	74.70	70.00	70.00
2494	NASDAQ	MIND	Tue, Nov 30, 2004	70.40	75.70	70.40	75.00
2493	NASDAQ	MIND	Mon, Nov 29, 2004	71.00	72.40	70.10	72.10
2492	NASDAQ	MIND	Fri, Nov 26, 2004	70.00	71.90	69.80	70.00
2491	NASDAQ	MIND	Wed, Nov 24, 2004	72.60	74.30	69.00	71.10
2490	NASDAQ	MIND	Tue, Nov 23, 2004	70.20	74.60	70.20	71.70
2489	NASDAQ	MIND	Mon, Nov 22, 2004	68.80	75.50	68.80	72.00
2488	NASDAQ	MIND	Fri, Nov 19, 2004	70.00	73.00	68.60	70.00
2487	NASDAQ	MIND	Thu, Nov 18, 2004	79.00	79.70	68.60	73.20
2486	NASDAQ	MIND	Wed, Nov 17, 2004	75.00	83.00	75.00	78.10
2485	NASDAQ	MIND	Tue, Nov 16, 2004	75.40	76.90	74.10	74.70
2484	NASDAQ	MIND	Mon, Nov 15, 2004	86.00	86.00	72.70	76.60
2483	NASDAQ	MIND	Fri, Nov 12, 2004	87.50	88.00	84.00	86.50
2482	NASDAQ	MIND	Thu, Nov 11, 2004	84.20	89.40	84.00	87.60
2481	NASDAQ	MIND	Wed, Nov 10, 2004	81.20	84.40	80.00	84.40
2480	NASDAQ	MIND	Tue, Nov 9, 2004	79.00	80.60	78.50	80.00
2479	NASDAQ	MIND	Mon, Nov 8, 2004	81.20	81.20	78.20	79.50
2478	NASDAQ	MIND	Fri, Nov 5, 2004	77.10	81.60	76.80	79.80
2477	NASDAQ	MIND	Thu, Nov 4, 2004	79.50	80.10	76.30	79.30
2476	NASDAQ	MIND	Wed, Nov 3, 2004	81.30	81.40	77.00	78.40
2475	NASDAQ	MIND	Tue, Nov 2, 2004	79.30	81.20	77.60	77.60
2474	NASDAQ	MIND	Mon, Nov 1, 2004	77.40	80.70	73.00	79.30
2473	NASDAQ	MIND	Fri, Oct 29, 2004	70.90	75.40	70.90	74.00
2472	NASDAQ	MIND	Thu, Oct 28, 2004	76.00	76.50	71.30	74.80
2471	NASDAQ	MIND	Wed, Oct 27, 2004	76.80	76.80	70.90	73.40
2470	NASDAQ	MIND	Tue, Oct 26, 2004	76.20	76.20	73.90	74.00
2469	NASDAQ	MIND	Mon, Oct 25, 2004	74.60	75.20	74.10	75.00
2468	NASDAQ	MIND	Fri, Oct 22, 2004	74.00	75.00	73.00	74.60
2467	NASDAQ	MIND	Thu, Oct 21, 2004	75.90	75.90	72.80	73.20
2466	NASDAQ	MIND	Wed, Oct 20, 2004	68.00	74.50	68.00	72.50
2465	NASDAQ	MIND	Tue, Oct 19, 2004	67.50	70.00	66.00	68.80
2464	NASDAQ	MIND	Mon, Oct 18, 2004	65.00	66.50	63.60	66.00
2463	NASDAQ	MIND	Fri, Oct 15, 2004	67.40	67.40	63.80	64.10
2462	NASDAQ	MIND	Thu, Oct 14, 2004	65.00	70.00	63.50	66.90
2461	NASDAQ	MIND	Wed, Oct 13, 2004	71.70	74.00	64.50	64.50
2460	NASDAQ	MIND	Tue, Oct 12, 2004	74.00	75.20	72.50	73.70
2459	NASDAQ	MIND	Mon, Oct 11, 2004	72.00	75.00	72.00	73.80
2458	NASDAQ	MIND	Fri, Oct 8, 2004	68.60	71.50	68.50	70.60
2457	NASDAQ	MIND	Thu, Oct 7, 2004	71.80	71.80	68.10	70.60
2456	NASDAQ	MIND	Wed, Oct 6, 2004	72.00	72.00	68.00	70.50
2455	NASDAQ	MIND	Tue, Oct 5, 2004	69.20	71.40	68.50	70.30
2454	NASDAQ	MIND	Mon, Oct 4, 2004	66.30	70.70	66.00	69.10
2453	NASDAQ	MIND	Fri, Oct 1, 2004	64.30	64.80	61.60	64.70
2452	NASDAQ	MIND	Thu, Sep 30, 2004	61.90	63.80	60.60	61.40
2451	NASDAQ	MIND	Wed, Sep 29, 2004	66.00	67.50	61.00	63.00
2450	NASDAQ	MIND	Tue, Sep 28, 2004	66.10	67.30	62.50	66.70
2449	NASDAQ	MIND	Mon, Sep 27, 2004	61.70	67.80	59.50	66.00
2448	NASDAQ	MIND	Fri, Sep 24, 2004	54.20	58.00	54.20	56.10
2447	NASDAQ	MIND	Thu, Sep 23, 2004	49.00	54.20	48.70	53.40
2446	NASDAQ	MIND	Wed, Sep 22, 2004	48.50	50.00	48.30	48.50
2445	NASDAQ	MIND	Tue, Sep 21, 2004	50.00	50.20	48.50	48.50
2444	NASDAQ	MIND	Mon, Sep 20, 2004	46.50	49.20	46.50	49.00
2443	NASDAQ	MIND	Fri, Sep 17, 2004	46.30	52.40	43.00	48.80
2442	NASDAQ	MIND	Thu, Sep 16, 2004	50.30	50.30	45.50	45.50
2441	NASDAQ	MIND	Wed, Sep 15, 2004	48.80	51.40	48.80	49.50
2440	NASDAQ	MIND	Tue, Sep 14, 2004	52.50	55.70	48.60	48.80
2439	NASDAQ	MIND	Mon, Sep 13, 2004	49.70	53.00	49.70	51.70
2438	NASDAQ	MIND	Fri, Sep 10, 2004	47.50	49.50	47.50	49.00
2437	NASDAQ	MIND	Thu, Sep 9, 2004	48.10	48.90	47.50	47.50
2436	NASDAQ	MIND	Wed, Sep 8, 2004	48.00	50.00	48.00	48.50
2435	NASDAQ	MIND	Tue, Sep 7, 2004	51.00	51.00	48.00	48.00
2434	NASDAQ	MIND	Fri, Sep 3, 2004	51.00	51.00	47.40	48.90
2433	NASDAQ	MIND	Thu, Sep 2, 2004	48.20	49.20	47.40	49.20
2432	NASDAQ	MIND	Wed, Sep 1, 2004	47.90	51.00	47.50	47.50
2431	NASDAQ	MIND	Tue, Aug 31, 2004	48.80	50.80	47.10	49.10
2430	NASDAQ	MIND	Mon, Aug 30, 2004	49.20	49.20	47.50	48.80
2429	NASDAQ	MIND	Fri, Aug 27, 2004	47.60	49.50	47.50	48.50
2428	NASDAQ	MIND	Thu, Aug 26, 2004	48.20	49.00	48.00	49.00
2427	NASDAQ	MIND	Wed, Aug 25, 2004	48.00	49.40	47.50	49.40
2426	NASDAQ	MIND	Tue, Aug 24, 2004	46.90	49.00	46.90	48.20
2425	NASDAQ	MIND	Mon, Aug 23, 2004	50.10	50.10	47.60	48.30
2424	NASDAQ	MIND	Fri, Aug 20, 2004	47.20	51.00	46.10	49.00
2423	NASDAQ	MIND	Thu, Aug 19, 2004	52.50	53.00	47.50	49.00
2422	NASDAQ	MIND	Wed, Aug 18, 2004	44.70	51.00	44.00	50.30
2421	NASDAQ	MIND	Tue, Aug 17, 2004	44.80	47.20	44.30	46.00
2420	NASDAQ	MIND	Mon, Aug 16, 2004	46.60	47.00	43.60	46.90
2419	NASDAQ	MIND	Fri, Aug 13, 2004	43.40	46.80	43.30	44.30
2418	NASDAQ	MIND	Thu, Aug 12, 2004	43.50	46.00	42.40	43.10
2417	NASDAQ	MIND	Wed, Aug 11, 2004	43.00	43.70	42.30	43.70
2416	NASDAQ	MIND	Tue, Aug 10, 2004	42.90	43.90	42.50	43.10
2415	NASDAQ	MIND	Mon, Aug 9, 2004	42.10	43.90	42.00	42.90
2414	NASDAQ	MIND	Fri, Aug 6, 2004	44.00	44.00	42.60	42.70
2413	NASDAQ	MIND	Thu, Aug 5, 2004	42.00	44.00	42.00	43.50
2412	NASDAQ	MIND	Wed, Aug 4, 2004	43.00	43.00	43.00	43.00
2411	NASDAQ	MIND	Tue, Aug 3, 2004	44.90	45.00	42.50	44.40
2410	NASDAQ	MIND	Mon, Aug 2, 2004	43.50	46.40	43.40	43.60
2409	NASDAQ	MIND	Fri, Jul 30, 2004	44.90	44.90	44.40	44.40
2408	NASDAQ	MIND	Thu, Jul 29, 2004	43.20	43.90	43.20	43.50
2407	NASDAQ	MIND	Wed, Jul 28, 2004	43.50	43.50	42.00	43.10
2406	NASDAQ	MIND	Tue, Jul 27, 2004	42.70	45.20	41.80	45.20
2405	NASDAQ	MIND	Mon, Jul 26, 2004	42.10	42.20	41.90	42.00
2404	NASDAQ	MIND	Fri, Jul 23, 2004	41.60	42.10	41.60	41.80
2403	NASDAQ	MIND	Thu, Jul 22, 2004	41.00	42.30	40.10	41.30
2402	NASDAQ	MIND	Wed, Jul 21, 2004	44.50	47.50	41.00	41.60
2401	NASDAQ	MIND	Tue, Jul 20, 2004	42.10	47.00	42.10	46.70
2400	NASDAQ	MIND	Mon, Jul 19, 2004	42.80	42.80	41.50	42.00
2399	NASDAQ	MIND	Fri, Jul 16, 2004	42.40	43.50	42.40	42.50
2398	NASDAQ	MIND	Thu, Jul 15, 2004	40.50	42.10	40.50	41.20
2397	NASDAQ	MIND	Wed, Jul 14, 2004	41.00	41.60	40.70	40.70
2396	NASDAQ	MIND	Tue, Jul 13, 2004	41.10	42.60	41.10	41.60
2395	NASDAQ	MIND	Mon, Jul 12, 2004	43.10	44.20	40.70	43.10
2394	NASDAQ	MIND	Fri, Jul 9, 2004	44.20	47.10	42.50	44.80
2393	NASDAQ	MIND	Thu, Jul 8, 2004	46.50	47.50	44.30	44.30
2392	NASDAQ	MIND	Wed, Jul 7, 2004	47.30	47.30	46.00	46.90
2391	NASDAQ	MIND	Tue, Jul 6, 2004	48.90	49.40	46.90	47.20
2390	NASDAQ	MIND	Fri, Jul 2, 2004	49.70	50.50	48.40	49.40
2389	NASDAQ	MIND	Thu, Jul 1, 2004	52.00	52.50	48.10	49.70
2388	NASDAQ	MIND	Wed, Jun 30, 2004	51.10	52.00	49.00	51.40
2387	NASDAQ	MIND	Tue, Jun 29, 2004	48.60	51.10	48.50	51.00
2386	NASDAQ	MIND	Mon, Jun 28, 2004	47.50	48.70	47.50	47.50
2385	NASDAQ	MIND	Fri, Jun 25, 2004	47.60	49.90	47.60	48.90
2384	NASDAQ	MIND	Thu, Jun 24, 2004	49.90	50.00	48.20	49.50
2383	NASDAQ	MIND	Wed, Jun 23, 2004	50.20	50.50	49.20	50.40
2382	NASDAQ	MIND	Tue, Jun 22, 2004	50.40	50.40	49.90	50.40
2381	NASDAQ	MIND	Mon, Jun 21, 2004	49.90	50.30	49.90	50.00
2380	NASDAQ	MIND	Fri, Jun 18, 2004	50.40	50.40	49.80	50.10
2379	NASDAQ	MIND	Thu, Jun 17, 2004	49.10	50.00	49.00	49.80
2378	NASDAQ	MIND	Wed, Jun 16, 2004	49.80	50.50	48.60	50.10
2377	NASDAQ	MIND	Tue, Jun 15, 2004	49.00	49.90	48.50	49.60
2376	NASDAQ	MIND	Mon, Jun 14, 2004	48.10	50.50	48.10	49.40
2375	NASDAQ	MIND	Thu, Jun 10, 2004	49.20	52.00	43.00	48.50
2374	NASDAQ	MIND	Wed, Jun 9, 2004	43.00	49.10	43.00	49.10
2373	NASDAQ	MIND	Tue, Jun 8, 2004	41.20	44.80	41.20	43.30
2372	NASDAQ	MIND	Mon, Jun 7, 2004	42.20	42.90	40.80	41.00
2371	NASDAQ	MIND	Fri, Jun 4, 2004	42.00	43.40	41.40	42.50
2370	NASDAQ	MIND	Thu, Jun 3, 2004	41.30	41.70	41.00	41.30
2369	NASDAQ	MIND	Wed, Jun 2, 2004	40.40	43.50	40.40	42.30
2368	NASDAQ	MIND	Tue, Jun 1, 2004	41.90	42.00	40.20	41.20
2367	NASDAQ	MIND	Fri, May 28, 2004	40.90	42.00	39.90	42.00
2366	NASDAQ	MIND	Thu, May 27, 2004	41.00	42.00	40.80	41.00
2365	NASDAQ	MIND	Wed, May 26, 2004	39.50	42.10	39.50	41.00
2364	NASDAQ	MIND	Tue, May 25, 2004	41.00	42.10	40.00	40.20
2363	NASDAQ	MIND	Mon, May 24, 2004	40.30	42.10	40.30	42.10
2362	NASDAQ	MIND	Fri, May 21, 2004	42.40	42.40	41.50	42.10
2361	NASDAQ	MIND	Thu, May 20, 2004	42.50	43.00	40.10	43.00
2360	NASDAQ	MIND	Wed, May 19, 2004	41.10	44.00	41.10	43.90
2359	NASDAQ	MIND	Tue, May 18, 2004	39.40	43.50	39.40	43.00
2358	NASDAQ	MIND	Mon, May 17, 2004	38.50	40.00	36.00	39.50
2357	NASDAQ	MIND	Fri, May 14, 2004	37.50	38.40	36.20	37.40
2356	NASDAQ	MIND	Thu, May 13, 2004	34.20	38.60	34.20	38.60
2355	NASDAQ	MIND	Wed, May 12, 2004	36.00	37.10	36.00	37.00
2354	NASDAQ	MIND	Tue, May 11, 2004	36.00	37.70	36.00	37.70
2353	NASDAQ	MIND	Mon, May 10, 2004	34.40	36.90	34.40	36.00
2352	NASDAQ	MIND	Fri, May 7, 2004	37.40	38.10	36.00	37.20
2351	NASDAQ	MIND	Thu, May 6, 2004	41.00	41.00	34.50	37.80
2350	NASDAQ	MIND	Wed, May 5, 2004	37.00	40.00	37.00	40.00
2349	NASDAQ	MIND	Tue, May 4, 2004	41.00	41.00	36.30	38.70
2348	NASDAQ	MIND	Mon, May 3, 2004	35.80	41.80	35.80	40.00
2347	NASDAQ	MIND	Fri, Apr 30, 2004	38.50	41.40	38.50	41.20
2346	NASDAQ	MIND	Thu, Apr 29, 2004	40.40	40.40	38.80	39.90
2345	NASDAQ	MIND	Wed, Apr 28, 2004	38.50	40.00	38.50	39.80
2344	NASDAQ	MIND	Tue, Apr 27, 2004	38.50	40.70	38.50	39.60
2343	NASDAQ	MIND	Mon, Apr 26, 2004	45.00	47.00	31.00	40.00
2342	NASDAQ	MIND	Fri, Apr 23, 2004	48.10	51.10	47.50	51.00
2341	NASDAQ	MIND	Thu, Apr 22, 2004	49.30	50.00	48.40	49.90
2340	NASDAQ	MIND	Wed, Apr 21, 2004	51.50	51.50	47.00	49.90
2339	NASDAQ	MIND	Tue, Apr 20, 2004	48.60	49.00	47.00	47.00
2338	NASDAQ	MIND	Mon, Apr 19, 2004	53.00	53.00	48.00	48.50
2337	NASDAQ	MIND	Fri, Apr 16, 2004	47.00	52.50	47.00	48.90
2336	NASDAQ	MIND	Thu, Apr 15, 2004	48.30	51.00	47.00	47.20
2335	NASDAQ	MIND	Wed, Apr 14, 2004	51.40	51.50	48.00	49.10
2334	NASDAQ	MIND	Tue, Apr 13, 2004	49.40	51.50	48.50	50.00
2333	NASDAQ	MIND	Mon, Apr 12, 2004	49.10	51.30	47.50	50.00
2332	NASDAQ	MIND	Thu, Apr 8, 2004	48.00	50.00	48.00	48.70
2331	NASDAQ	MIND	Wed, Apr 7, 2004	51.50	51.60	47.00	49.50
2330	NASDAQ	MIND	Tue, Apr 6, 2004	52.90	53.00	50.50	51.70
2329	NASDAQ	MIND	Mon, Apr 5, 2004	53.40	53.50	50.90	51.50
2328	NASDAQ	MIND	Fri, Apr 2, 2004	50.00	53.20	50.00	52.40
2327	NASDAQ	MIND	Thu, Apr 1, 2004	49.90	53.50	48.90	50.20
2326	NASDAQ	MIND	Wed, Mar 31, 2004	48.00	49.50	48.00	49.50
2325	NASDAQ	MIND	Tue, Mar 30, 2004	47.90	49.20	47.60	49.00
2324	NASDAQ	MIND	Mon, Mar 29, 2004	46.50	49.50	46.50	49.00
2323	NASDAQ	MIND	Fri, Mar 26, 2004	45.90	49.00	45.90	48.30
2322	NASDAQ	MIND	Thu, Mar 25, 2004	47.70	47.70	45.00	47.60
2321	NASDAQ	MIND	Wed, Mar 24, 2004	45.80	47.30	44.40	47.20
2320	NASDAQ	MIND	Tue, Mar 23, 2004	46.40	48.40	45.20	45.90
2319	NASDAQ	MIND	Mon, Mar 22, 2004	49.00	49.00	45.60	47.10
2318	NASDAQ	MIND	Fri, Mar 19, 2004	46.20	49.50	46.20	48.90
2317	NASDAQ	MIND	Thu, Mar 18, 2004	47.50	49.70	46.20	48.50
2316	NASDAQ	MIND	Wed, Mar 17, 2004	45.50	48.50	45.50	47.40
2315	NASDAQ	MIND	Tue, Mar 16, 2004	47.90	47.90	45.50	46.60
2314	NASDAQ	MIND	Mon, Mar 15, 2004	42.50	47.50	42.50	45.70
2313	NASDAQ	MIND	Fri, Mar 12, 2004	41.70	45.50	41.70	45.50
2312	NASDAQ	MIND	Thu, Mar 11, 2004	41.80	45.50	41.70	42.00
2311	NASDAQ	MIND	Wed, Mar 10, 2004	41.50	42.00	41.30	41.40
2310	NASDAQ	MIND	Tue, Mar 9, 2004	38.00	42.00	38.00	41.40
2309	NASDAQ	MIND	Mon, Mar 8, 2004	44.80	45.00	40.60	42.00
2308	NASDAQ	MIND	Fri, Mar 5, 2004	42.00	44.00	41.90	42.50
2307	NASDAQ	MIND	Thu, Mar 4, 2004	43.70	44.30	42.30	43.00
2306	NASDAQ	MIND	Wed, Mar 3, 2004	43.20	45.50	43.00	43.40
2305	NASDAQ	MIND	Tue, Mar 2, 2004	44.20	46.00	42.80	42.90
2304	NASDAQ	MIND	Mon, Mar 1, 2004	37.50	44.20	37.50	43.50
2303	NASDAQ	MIND	Fri, Feb 27, 2004	37.80	38.80	37.60	38.00
2302	NASDAQ	MIND	Thu, Feb 26, 2004	37.60	38.40	37.00	37.80
2301	NASDAQ	MIND	Wed, Feb 25, 2004	38.50	38.60	36.60	38.00
2300	NASDAQ	MIND	Tue, Feb 24, 2004	38.50	38.50	37.00	37.60
2299	NASDAQ	MIND	Mon, Feb 23, 2004	40.50	40.50	37.10	38.90
2298	NASDAQ	MIND	Fri, Feb 20, 2004	39.90	40.50	39.60	39.60
2297	NASDAQ	MIND	Thu, Feb 19, 2004	39.00	39.90	38.30	39.60
2296	NASDAQ	MIND	Wed, Feb 18, 2004	36.90	38.80	36.60	38.70
2295	NASDAQ	MIND	Tue, Feb 17, 2004	38.60	39.00	36.90	38.00
2294	NASDAQ	MIND	Fri, Feb 13, 2004	38.60	39.30	38.60	39.30
2293	NASDAQ	MIND	Thu, Feb 12, 2004	38.60	40.00	37.10	39.00
2292	NASDAQ	MIND	Wed, Feb 11, 2004	39.10	39.50	38.50	39.20
2291	NASDAQ	MIND	Tue, Feb 10, 2004	36.00	39.70	36.00	39.00
2290	NASDAQ	MIND	Mon, Feb 9, 2004	37.50	37.70	35.90	36.30
2289	NASDAQ	MIND	Fri, Feb 6, 2004	36.30	37.60	36.20	36.70
2288	NASDAQ	MIND	Thu, Feb 5, 2004	37.70	37.70	34.70	36.70
2287	NASDAQ	MIND	Wed, Feb 4, 2004	40.00	41.00	38.50	38.50
2286	NASDAQ	MIND	Tue, Feb 3, 2004	37.00	40.00	37.00	40.00
2285	NASDAQ	MIND	Mon, Feb 2, 2004	37.50	40.00	37.40	39.00
2284	NASDAQ	MIND	Fri, Jan 30, 2004	36.60	37.90	36.50	37.30
2283	NASDAQ	MIND	Thu, Jan 29, 2004	37.20	38.60	36.40	37.90
2282	NASDAQ	MIND	Wed, Jan 28, 2004	41.80	41.80	36.50	38.30
2281	NASDAQ	MIND	Tue, Jan 27, 2004	37.50	40.60	37.00	40.40
2280	NASDAQ	MIND	Mon, Jan 26, 2004	36.00	37.50	36.00	37.50
2279	NASDAQ	MIND	Fri, Jan 23, 2004	36.00	36.80	36.00	36.50
2278	NASDAQ	MIND	Thu, Jan 22, 2004	35.10	36.50	35.10	36.00
2277	NASDAQ	MIND	Wed, Jan 21, 2004	36.00	36.50	35.00	35.60
2276	NASDAQ	MIND	Tue, Jan 20, 2004	36.10	38.50	35.50	36.00
2275	NASDAQ	MIND	Fri, Jan 16, 2004	35.50	36.50	34.50	36.00
2274	NASDAQ	MIND	Thu, Jan 15, 2004	35.70	35.80	33.40	35.40
2273	NASDAQ	MIND	Wed, Jan 14, 2004	36.90	36.90	32.20	35.20
2272	NASDAQ	MIND	Tue, Jan 13, 2004	38.00	38.00	35.00	36.00
2271	NASDAQ	MIND	Mon, Jan 12, 2004	34.20	37.70	32.50	37.50
2270	NASDAQ	MIND	Fri, Jan 9, 2004	30.80	35.50	29.80	34.10
2269	NASDAQ	MIND	Thu, Jan 8, 2004	36.80	38.00	34.90	36.00
2268	NASDAQ	MIND	Wed, Jan 7, 2004	35.40	36.80	35.00	36.00
2267	NASDAQ	MIND	Tue, Jan 6, 2004	36.00	36.00	35.00	36.00
2266	NASDAQ	MIND	Mon, Jan 5, 2004	39.10	39.10	37.10	37.40
2265	NASDAQ	MIND	Fri, Jan 2, 2004	39.10	39.20	35.70	37.00
2264	NASDAQ	MIND	Wed, Dec 31, 2003	38.00	38.00	35.60	36.00
2263	NASDAQ	MIND	Tue, Dec 30, 2003	30.10	37.70	30.10	36.70
2262	NASDAQ	MIND	Mon, Dec 29, 2003	26.00	32.50	26.00	32.20
2261	NASDAQ	MIND	Fri, Dec 26, 2003	26.90	27.10	26.70	26.70
2260	NASDAQ	MIND	Wed, Dec 24, 2003	26.40	27.90	26.20	26.70
2259	NASDAQ	MIND	Tue, Dec 23, 2003	27.00	27.40	25.40	26.30
2258	NASDAQ	MIND	Mon, Dec 22, 2003	27.80	27.80	26.20	27.40
2257	NASDAQ	MIND	Fri, Dec 19, 2003	26.90	27.20	26.20	27.20
2256	NASDAQ	MIND	Thu, Dec 18, 2003	25.00	26.50	25.00	26.50
2255	NASDAQ	MIND	Wed, Dec 17, 2003	24.70	26.00	24.50	25.60
2254	NASDAQ	MIND	Tue, Dec 16, 2003	24.90	25.00	24.80	24.80
2253	NASDAQ	MIND	Mon, Dec 15, 2003	26.20	27.50	24.70	24.70
2252	NASDAQ	MIND	Fri, Dec 12, 2003	24.00	26.20	24.00	25.60
2251	NASDAQ	MIND	Thu, Dec 11, 2003	25.30	25.80	23.20	23.70
2250	NASDAQ	MIND	Wed, Dec 10, 2003	25.50	25.50	24.20	24.20
2249	NASDAQ	MIND	Tue, Dec 9, 2003	26.00	26.00	24.20	25.40
2248	NASDAQ	MIND	Mon, Dec 8, 2003	24.40	27.50	24.40	26.00
2247	NASDAQ	MIND	Fri, Dec 5, 2003	23.30	27.00	23.20	24.70
2246	NASDAQ	MIND	Thu, Dec 4, 2003	24.30	24.90	23.50	24.50
2245	NASDAQ	MIND	Wed, Dec 3, 2003	23.60	24.90	23.60	24.30
2244	NASDAQ	MIND	Tue, Dec 2, 2003	23.00	24.00	22.50	23.50
2243	NASDAQ	MIND	Mon, Dec 1, 2003	21.20	23.70	20.50	23.70
2242	NASDAQ	MIND	Fri, Nov 28, 2003	20.20	20.90	19.60	20.60
2241	NASDAQ	MIND	Wed, Nov 26, 2003	20.90	20.90	19.70	20.00
2240	NASDAQ	MIND	Tue, Nov 25, 2003	20.20	20.90	20.20	20.50
2239	NASDAQ	MIND	Mon, Nov 24, 2003	19.80	20.00	19.60	20.00
2238	NASDAQ	MIND	Fri, Nov 21, 2003	20.70	20.70	20.70	20.70
2237	NASDAQ	MIND	Thu, Nov 20, 2003	19.70	19.70	19.70	19.70
2236	NASDAQ	MIND	Wed, Nov 19, 2003	20.10	20.10	19.50	19.70
2235	NASDAQ	MIND	Tue, Nov 18, 2003	20.50	20.90	19.50	19.60
2234	NASDAQ	MIND	Mon, Nov 17, 2003	20.60	21.00	19.00	21.00
2233	NASDAQ	MIND	Fri, Nov 14, 2003	20.80	21.40	20.70	21.40
2232	NASDAQ	MIND	Thu, Nov 13, 2003	19.90	21.00	19.90	21.00
2231	NASDAQ	MIND	Wed, Nov 12, 2003	20.80	20.80	20.10	20.30
2230	NASDAQ	MIND	Mon, Nov 10, 2003	20.60	20.60	20.50	20.50
2229	NASDAQ	MIND	Fri, Nov 7, 2003	20.20	20.70	20.20	20.50
2228	NASDAQ	MIND	Thu, Nov 6, 2003	21.10	21.10	20.30	20.30
2227	NASDAQ	MIND	Wed, Nov 5, 2003	20.30	20.30	20.30	20.30
2226	NASDAQ	MIND	Tue, Nov 4, 2003	20.40	21.60	20.10	21.20
2225	NASDAQ	MIND	Mon, Nov 3, 2003	20.20	21.50	20.10	20.40
2224	NASDAQ	MIND	Fri, Oct 31, 2003	20.50	21.00	20.50	20.70
2223	NASDAQ	MIND	Thu, Oct 30, 2003	20.00	21.00	20.00	20.50
2222	NASDAQ	MIND	Wed, Oct 29, 2003	20.80	20.90	20.80	20.90
2221	NASDAQ	MIND	Tue, Oct 28, 2003	20.00	20.20	20.00	20.10
2220	NASDAQ	MIND	Mon, Oct 27, 2003	20.20	20.20	19.00	19.00
2219	NASDAQ	MIND	Fri, Oct 24, 2003	21.10	21.10	21.00	21.00
2218	NASDAQ	MIND	Thu, Oct 23, 2003	20.30	21.00	20.30	21.00
2217	NASDAQ	MIND	Wed, Oct 22, 2003	21.30	21.30	20.80	20.80
2216	NASDAQ	MIND	Tue, Oct 21, 2003	20.10	21.10	20.10	20.30
2215	NASDAQ	MIND	Mon, Oct 20, 2003	20.00	20.10	20.00	20.00
2214	NASDAQ	MIND	Fri, Oct 17, 2003	20.50	20.50	19.70	20.00
2213	NASDAQ	MIND	Thu, Oct 16, 2003	20.50	20.80	20.20	20.80
2212	NASDAQ	MIND	Wed, Oct 15, 2003	20.90	20.90	20.20	20.60
2211	NASDAQ	MIND	Tue, Oct 14, 2003	21.20	21.30	20.10	20.50
2210	NASDAQ	MIND	Mon, Oct 13, 2003	20.80	21.40	20.80	21.40
2209	NASDAQ	MIND	Fri, Oct 10, 2003	20.00	20.10	19.40	20.10
2208	NASDAQ	MIND	Thu, Oct 9, 2003	20.30	20.30	20.10	20.10
2207	NASDAQ	MIND	Wed, Oct 8, 2003	20.10	20.10	20.10	20.10
2206	NASDAQ	MIND	Tue, Oct 7, 2003	20.70	20.70	20.10	20.10
2205	NASDAQ	MIND	Mon, Oct 6, 2003	19.30	21.50	19.30	20.60
2204	NASDAQ	MIND	Fri, Oct 3, 2003	19.40	20.40	19.30	20.40
2203	NASDAQ	MIND	Thu, Oct 2, 2003	19.70	19.70	19.60	19.60
2202	NASDAQ	MIND	Wed, Oct 1, 2003	19.90	20.00	19.50	20.00
2201	NASDAQ	MIND	Tue, Sep 30, 2003	20.00	20.00	20.00	20.00
2200	NASDAQ	MIND	Mon, Sep 29, 2003	19.50	20.30	19.50	20.20
2199	NASDAQ	MIND	Fri, Sep 26, 2003	21.20	21.30	20.10	20.10
2198	NASDAQ	MIND	Thu, Sep 25, 2003	21.30	21.30	20.80	20.80
2197	NASDAQ	MIND	Wed, Sep 24, 2003	20.70	21.40	20.70	20.90
2196	NASDAQ	MIND	Tue, Sep 23, 2003	20.30	21.00	20.30	20.50
2195	NASDAQ	MIND	Mon, Sep 22, 2003	20.50	20.70	19.50	20.40
2194	NASDAQ	MIND	Fri, Sep 19, 2003	20.00	20.70	20.00	20.70
2193	NASDAQ	MIND	Thu, Sep 18, 2003	20.60	20.70	20.60	20.70
2192	NASDAQ	MIND	Wed, Sep 17, 2003	20.50	21.50	20.50	21.50
2191	NASDAQ	MIND	Tue, Sep 16, 2003	21.10	21.10	20.10	20.20
2190	NASDAQ	MIND	Mon, Sep 15, 2003	22.30	22.30	21.00	21.00
2189	NASDAQ	MIND	Fri, Sep 12, 2003	22.40	22.40	21.00	21.00
2188	NASDAQ	MIND	Thu, Sep 11, 2003	20.00	22.60	20.00	20.50
2187	NASDAQ	MIND	Wed, Sep 10, 2003	20.90	20.90	20.50	20.70
2186	NASDAQ	MIND	Tue, Sep 9, 2003	22.50	22.50	20.80	21.20
2185	NASDAQ	MIND	Mon, Sep 8, 2003	21.10	21.60	21.10	21.20
2184	NASDAQ	MIND	Fri, Sep 5, 2003	21.90	21.90	21.00	21.80
2183	NASDAQ	MIND	Thu, Sep 4, 2003	21.80	21.90	21.00	21.90
2182	NASDAQ	MIND	Wed, Sep 3, 2003	22.00	22.40	21.80	22.00
2181	NASDAQ	MIND	Tue, Sep 2, 2003	22.10	22.50	20.90	21.80
2180	NASDAQ	MIND	Fri, Aug 29, 2003	22.60	22.60	22.60	22.60
2179	NASDAQ	MIND	Thu, Aug 28, 2003	23.80	23.80	22.60	23.80
2178	NASDAQ	MIND	Wed, Aug 27, 2003	24.50	24.50	22.50	22.60
2177	NASDAQ	MIND	Tue, Aug 26, 2003	22.80	23.10	22.60	22.60
2176	NASDAQ	MIND	Mon, Aug 25, 2003	22.60	24.00	22.50	22.60
2175	NASDAQ	MIND	Fri, Aug 22, 2003	25.00	25.00	22.90	23.90
2174	NASDAQ	MIND	Thu, Aug 21, 2003	24.90	25.00	23.50	24.80
2173	NASDAQ	MIND	Wed, Aug 20, 2003	22.90	25.00	22.00	24.70
2172	NASDAQ	MIND	Tue, Aug 19, 2003	21.90	24.50	21.00	24.20
2171	NASDAQ	MIND	Mon, Aug 18, 2003	17.50	20.20	17.50	19.90
2170	NASDAQ	MIND	Fri, Aug 15, 2003	18.80	19.00	17.30	17.30
2169	NASDAQ	MIND	Thu, Aug 14, 2003	18.70	19.80	18.70	19.50
2168	NASDAQ	MIND	Wed, Aug 13, 2003	19.50	19.50	19.40	19.40
2167	NASDAQ	MIND	Tue, Aug 12, 2003	19.20	20.10	18.00	19.20
2166	NASDAQ	MIND	Mon, Aug 11, 2003	19.20	20.30	19.20	20.10
2165	NASDAQ	MIND	Fri, Aug 8, 2003	18.80	20.20	18.80	19.90
2164	NASDAQ	MIND	Thu, Aug 7, 2003	17.00	20.20	17.00	19.90
2163	NASDAQ	MIND	Wed, Aug 6, 2003	16.90	20.20	16.50	18.50
2162	NASDAQ	MIND	Tue, Aug 5, 2003	18.30	19.10	16.50	16.80
2161	NASDAQ	MIND	Mon, Aug 4, 2003	18.10	19.00	18.00	18.60
2160	NASDAQ	MIND	Fri, Aug 1, 2003	18.50	20.20	17.50	18.60
2159	NASDAQ	MIND	Thu, Jul 31, 2003	18.20	18.50	18.00	18.50
2158	NASDAQ	MIND	Wed, Jul 30, 2003	18.50	18.50	18.00	18.00
2157	NASDAQ	MIND	Tue, Jul 29, 2003	18.40	18.50	18.30	18.50
2156	NASDAQ	MIND	Mon, Jul 28, 2003	18.50	18.50	18.30	18.30
2155	NASDAQ	MIND	Fri, Jul 25, 2003	18.00	19.20	18.00	19.10
2154	NASDAQ	MIND	Thu, Jul 24, 2003	19.50	19.50	18.00	18.30
2153	NASDAQ	MIND	Wed, Jul 23, 2003	20.50	20.50	18.60	18.70
2152	NASDAQ	MIND	Tue, Jul 22, 2003	20.50	20.50	20.00	20.00
2151	NASDAQ	MIND	Mon, Jul 21, 2003	20.00	20.60	19.00	20.60
2150	NASDAQ	MIND	Fri, Jul 18, 2003	20.20	20.20	19.50	19.60
2149	NASDAQ	MIND	Thu, Jul 17, 2003	20.50	20.50	19.00	19.00
2148	NASDAQ	MIND	Wed, Jul 16, 2003	20.40	20.50	19.00	19.50
2147	NASDAQ	MIND	Tue, Jul 15, 2003	20.40	20.60	18.20	19.20
2146	NASDAQ	MIND	Mon, Jul 14, 2003	20.00	21.50	20.00	20.90
2145	NASDAQ	MIND	Fri, Jul 11, 2003	21.80	22.20	20.30	21.00
2144	NASDAQ	MIND	Thu, Jul 10, 2003	19.60	21.90	19.60	21.80
2143	NASDAQ	MIND	Wed, Jul 9, 2003	18.00	20.00	18.00	20.00
2142	NASDAQ	MIND	Tue, Jul 8, 2003	16.80	18.20	16.80	18.20
2141	NASDAQ	MIND	Mon, Jul 7, 2003	17.50	17.50	15.90	16.60
2140	NASDAQ	MIND	Thu, Jul 3, 2003	17.50	17.50	15.70	15.80
2139	NASDAQ	MIND	Wed, Jul 2, 2003	14.80	16.50	14.80	16.30
2138	NASDAQ	MIND	Tue, Jul 1, 2003	15.10	15.30	14.10	15.00
2137	NASDAQ	MIND	Mon, Jun 30, 2003	15.10	15.50	15.10	15.30
2136	NASDAQ	MIND	Fri, Jun 27, 2003	15.00	15.00	14.60	14.70
2135	NASDAQ	MIND	Wed, Jun 25, 2003	14.50	14.60	14.50	14.60
2134	NASDAQ	MIND	Tue, Jun 24, 2003	14.50	14.60	14.40	14.50
2133	NASDAQ	MIND	Mon, Jun 23, 2003	15.70	16.70	14.10	14.50
2132	NASDAQ	MIND	Fri, Jun 20, 2003	14.00	14.90	14.00	14.90
2131	NASDAQ	MIND	Thu, Jun 19, 2003	14.90	15.00	14.90	15.00
2130	NASDAQ	MIND	Wed, Jun 18, 2003	15.00	15.00	13.90	14.50
2129	NASDAQ	MIND	Tue, Jun 17, 2003	16.50	16.50	15.00	15.00
2128	NASDAQ	MIND	Mon, Jun 16, 2003	14.90	15.90	14.90	15.20
2127	NASDAQ	MIND	Fri, Jun 13, 2003	16.10	16.10	15.10	15.50
2126	NASDAQ	MIND	Thu, Jun 12, 2003	15.30	15.70	15.00	15.50
2125	NASDAQ	MIND	Wed, Jun 11, 2003	15.50	15.50	15.40	15.40
2124	NASDAQ	MIND	Tue, Jun 10, 2003	15.50	16.30	15.00	16.30
2123	NASDAQ	MIND	Mon, Jun 9, 2003	15.20	16.40	15.00	16.40
2122	NASDAQ	MIND	Fri, Jun 6, 2003	17.50	17.90	16.40	16.70
2121	NASDAQ	MIND	Thu, Jun 5, 2003	15.10	17.40	15.10	17.20
2120	NASDAQ	MIND	Wed, Jun 4, 2003	15.60	15.60	15.60	15.60
2119	NASDAQ	MIND	Tue, Jun 3, 2003	16.00	16.00	15.90	15.90
2118	NASDAQ	MIND	Mon, Jun 2, 2003	17.00	17.30	15.70	16.10
2117	NASDAQ	MIND	Fri, May 30, 2003	17.30	17.40	17.00	17.00
2116	NASDAQ	MIND	Thu, May 29, 2003	15.10	16.90	15.10	16.60
2115	NASDAQ	MIND	Wed, May 28, 2003	14.30	15.50	14.30	15.00
2114	NASDAQ	MIND	Tue, May 27, 2003	15.30	15.30	14.50	14.90
2113	NASDAQ	MIND	Fri, May 23, 2003	14.00	17.40	13.30	15.00
2112	NASDAQ	MIND	Thu, May 22, 2003	13.30	14.00	13.10	13.60
2111	NASDAQ	MIND	Wed, May 21, 2003	13.30	13.30	12.80	13.20
2110	NASDAQ	MIND	Tue, May 20, 2003	13.10	13.10	12.90	13.00
2109	NASDAQ	MIND	Mon, May 19, 2003	12.60	13.40	12.60	12.70
2108	NASDAQ	MIND	Fri, May 16, 2003	12.40	13.00	12.40	12.70
2107	NASDAQ	MIND	Thu, May 15, 2003	12.40	13.00	12.30	12.90
2106	NASDAQ	MIND	Wed, May 14, 2003	12.80	13.70	12.80	13.10
2105	NASDAQ	MIND	Tue, May 13, 2003	12.10	12.50	12.10	12.50
2104	NASDAQ	MIND	Mon, May 12, 2003	11.50	12.80	11.50	12.10
2103	NASDAQ	MIND	Fri, May 9, 2003	11.80	12.10	11.50	12.00
2102	NASDAQ	MIND	Thu, May 8, 2003	12.60	12.90	11.50	12.00
2101	NASDAQ	MIND	Wed, May 7, 2003	12.60	13.30	12.50	12.90
2100	NASDAQ	MIND	Tue, May 6, 2003	13.20	14.50	13.10	13.30
2099	NASDAQ	MIND	Mon, May 5, 2003	13.00	13.50	12.90	13.20
2098	NASDAQ	MIND	Fri, May 2, 2003	14.00	14.30	13.90	13.90
2097	NASDAQ	MIND	Thu, May 1, 2003	13.80	13.80	13.80	13.80
2096	NASDAQ	MIND	Wed, Apr 30, 2003	13.90	14.50	13.80	14.50
2095	NASDAQ	MIND	Tue, Apr 29, 2003	12.40	13.30	12.40	13.00
2094	NASDAQ	MIND	Mon, Apr 28, 2003	13.00	13.00	12.00	13.00
2093	NASDAQ	MIND	Fri, Apr 25, 2003	11.70	12.70	11.70	12.70
2092	NASDAQ	MIND	Thu, Apr 24, 2003	12.00	12.50	11.50	12.50
2091	NASDAQ	MIND	Wed, Apr 23, 2003	12.40	12.50	12.00	12.10
2090	NASDAQ	MIND	Tue, Apr 22, 2003	11.30	12.50	11.30	11.70
2089	NASDAQ	MIND	Mon, Apr 21, 2003	11.50	11.80	11.50	11.50
2088	NASDAQ	MIND	Thu, Apr 17, 2003	11.30	11.30	11.30	11.30
2087	NASDAQ	MIND	Wed, Apr 16, 2003	11.80	11.80	11.10	11.30
2086	NASDAQ	MIND	Tue, Apr 15, 2003	11.70	11.70	11.60	11.60
2085	NASDAQ	MIND	Fri, Apr 11, 2003	12.30	12.30	12.30	12.30
2084	NASDAQ	MIND	Thu, Apr 10, 2003	12.20	12.50	12.00	12.50
2083	NASDAQ	MIND	Wed, Apr 9, 2003	12.00	12.50	11.70	12.00
2082	NASDAQ	MIND	Tue, Apr 8, 2003	11.70	11.80	11.70	11.80
2081	NASDAQ	MIND	Mon, Apr 7, 2003	12.10	12.10	11.60	11.60
2080	NASDAQ	MIND	Fri, Apr 4, 2003	12.50	12.50	11.10	11.50
2079	NASDAQ	MIND	Thu, Apr 3, 2003	11.10	12.10	11.10	12.00
2078	NASDAQ	MIND	Wed, Apr 2, 2003	11.00	12.10	11.00	12.10
2077	NASDAQ	MIND	Tue, Apr 1, 2003	11.60	12.00	9.70	11.80
2076	NASDAQ	MIND	Mon, Mar 31, 2003	12.10	12.10	12.00	12.00
2075	NASDAQ	MIND	Fri, Mar 28, 2003	12.50	12.50	12.50	12.50
2074	NASDAQ	MIND	Thu, Mar 27, 2003	10.60	12.20	10.60	12.20
2073	NASDAQ	MIND	Wed, Mar 26, 2003	12.20	12.20	12.10	12.10
2072	NASDAQ	MIND	Tue, Mar 25, 2003	12.30	12.30	11.10	11.60
2071	NASDAQ	MIND	Mon, Mar 24, 2003	11.90	11.90	11.90	11.90
2070	NASDAQ	MIND	Fri, Mar 21, 2003	10.50	11.60	10.50	11.60
2069	NASDAQ	MIND	Thu, Mar 20, 2003	10.70	11.20	8.70	10.80
2068	NASDAQ	MIND	Wed, Mar 19, 2003	11.40	11.40	10.70	11.10
2067	NASDAQ	MIND	Tue, Mar 18, 2003	10.60	11.10	10.60	11.10
2066	NASDAQ	MIND	Mon, Mar 17, 2003	11.20	12.50	10.80	12.50
2065	NASDAQ	MIND	Fri, Mar 14, 2003	10.80	11.20	10.00	11.20
2064	NASDAQ	MIND	Wed, Mar 12, 2003	10.80	11.40	10.50	11.20
2063	NASDAQ	MIND	Tue, Mar 11, 2003	11.30	11.30	11.30	11.30
2062	NASDAQ	MIND	Mon, Mar 10, 2003	11.00	11.00	11.00	11.00
2061	NASDAQ	MIND	Fri, Mar 7, 2003	10.80	10.80	10.80	10.80
2060	NASDAQ	MIND	Thu, Mar 6, 2003	10.90	10.90	10.70	10.70
2059	NASDAQ	MIND	Wed, Mar 5, 2003	10.50	10.90	10.50	10.80
2058	NASDAQ	MIND	Tue, Mar 4, 2003	11.10	11.60	10.70	10.70
2057	NASDAQ	MIND	Mon, Mar 3, 2003	10.90	10.90	10.60	10.60
2056	NASDAQ	MIND	Fri, Feb 28, 2003	11.10	11.10	11.10	11.10
2055	NASDAQ	MIND	Thu, Feb 27, 2003	10.70	10.70	10.70	10.70
2054	NASDAQ	MIND	Wed, Feb 26, 2003	10.80	10.80	10.70	10.70
2053	NASDAQ	MIND	Tue, Feb 25, 2003	11.10	11.40	10.80	10.80
2052	NASDAQ	MIND	Mon, Feb 24, 2003	11.00	11.80	11.00	11.80
2051	NASDAQ	MIND	Fri, Feb 21, 2003	11.40	11.40	11.00	11.40
2050	NASDAQ	MIND	Thu, Feb 20, 2003	11.30	11.50	11.30	11.50
2049	NASDAQ	MIND	Wed, Feb 19, 2003	11.60	11.80	11.00	11.80
2048	NASDAQ	MIND	Tue, Feb 18, 2003	11.90	11.90	11.50	11.80
2047	NASDAQ	MIND	Fri, Feb 14, 2003	11.60	12.00	11.30	12.00
2046	NASDAQ	MIND	Thu, Feb 13, 2003	12.20	12.40	11.60	11.70
2045	NASDAQ	MIND	Wed, Feb 12, 2003	11.90	12.20	11.30	11.70
2044	NASDAQ	MIND	Tue, Feb 11, 2003	12.50	12.50	11.00	11.90
2043	NASDAQ	MIND	Mon, Feb 10, 2003	11.90	12.00	11.60	12.00
2042	NASDAQ	MIND	Fri, Feb 7, 2003	12.60	12.80	12.00	12.80
2041	NASDAQ	MIND	Thu, Feb 6, 2003	13.30	13.90	12.50	13.90
2040	NASDAQ	MIND	Wed, Feb 5, 2003	13.50	13.70	13.30	13.50
2039	NASDAQ	MIND	Tue, Feb 4, 2003	14.40	14.70	13.40	13.50
2038	NASDAQ	MIND	Mon, Feb 3, 2003	14.50	14.60	13.40	14.60
2037	NASDAQ	MIND	Fri, Jan 31, 2003	14.90	14.90	13.50	14.40
2036	NASDAQ	MIND	Thu, Jan 30, 2003	14.90	15.50	14.50	15.50
2035	NASDAQ	MIND	Wed, Jan 29, 2003	14.60	15.70	13.70	15.70
2034	NASDAQ	MIND	Tue, Jan 28, 2003	15.10	15.10	14.20	14.90
2033	NASDAQ	MIND	Mon, Jan 27, 2003	15.40	15.40	13.00	14.00
2032	NASDAQ	MIND	Fri, Jan 24, 2003	15.00	16.00	13.00	16.00
2031	NASDAQ	MIND	Thu, Jan 23, 2003	14.80	15.70	12.00	15.70
2030	NASDAQ	MIND	Wed, Jan 22, 2003	15.10	15.20	14.80	15.10
2029	NASDAQ	MIND	Tue, Jan 21, 2003	15.80	15.80	15.20	15.50
2028	NASDAQ	MIND	Fri, Jan 17, 2003	15.80	16.40	15.50	16.40
2027	NASDAQ	MIND	Thu, Jan 16, 2003	16.00	16.40	15.60	16.40
2026	NASDAQ	MIND	Wed, Jan 15, 2003	16.00	17.50	15.50	17.50
2025	NASDAQ	MIND	Tue, Jan 14, 2003	16.00	17.10	14.20	17.10
2024	NASDAQ	MIND	Mon, Jan 13, 2003	15.80	16.00	15.50	16.00
2023	NASDAQ	MIND	Fri, Jan 10, 2003	14.50	15.80	14.50	15.60
2022	NASDAQ	MIND	Thu, Jan 9, 2003	12.70	14.10	12.70	14.10
2021	NASDAQ	MIND	Wed, Jan 8, 2003	12.20	12.70	12.20	12.50
2020	NASDAQ	MIND	Tue, Jan 7, 2003	12.70	12.80	12.60	12.70
2019	NASDAQ	MIND	Mon, Jan 6, 2003	12.90	13.10	12.00	12.70
2018	NASDAQ	MIND	Fri, Jan 3, 2003	12.00	12.90	12.00	12.50
2017	NASDAQ	MIND	Thu, Jan 2, 2003	12.90	12.90	12.00	12.00
2016	NASDAQ	MIND	Tue, Dec 31, 2002	11.20	12.00	10.50	12.00
2015	NASDAQ	MIND	Mon, Dec 30, 2002	11.30	11.80	11.10	11.20
2014	NASDAQ	MIND	Fri, Dec 27, 2002	11.30	12.00	11.30	11.80
2013	NASDAQ	MIND	Thu, Dec 26, 2002	11.50	12.00	11.40	12.00
2012	NASDAQ	MIND	Tue, Dec 24, 2002	11.50	11.80	11.30	11.80
2011	NASDAQ	MIND	Mon, Dec 23, 2002	11.00	12.00	10.70	11.50
2010	NASDAQ	MIND	Fri, Dec 20, 2002	12.50	12.50	11.40	11.40
2009	NASDAQ	MIND	Thu, Dec 19, 2002	11.70	12.50	11.70	12.40
2008	NASDAQ	MIND	Wed, Dec 18, 2002	12.10	12.90	11.70	12.90
2007	NASDAQ	MIND	Tue, Dec 17, 2002	12.10	13.00	12.10	13.00
2006	NASDAQ	MIND	Mon, Dec 16, 2002	13.00	13.00	12.20	12.90
2005	NASDAQ	MIND	Fri, Dec 13, 2002	11.60	13.30	11.60	13.00
2004	NASDAQ	MIND	Thu, Dec 12, 2002	12.80	12.90	11.80	12.80
2003	NASDAQ	MIND	Wed, Dec 11, 2002	12.20	12.70	12.10	12.70
2002	NASDAQ	MIND	Tue, Dec 10, 2002	13.00	13.10	11.70	12.80
2001	NASDAQ	MIND	Mon, Dec 9, 2002	12.10	12.90	12.00	12.90
2000	NASDAQ	MIND	Fri, Dec 6, 2002	13.40	13.40	12.00	12.80
1999	NASDAQ	MIND	Thu, Dec 5, 2002	11.80	13.30	11.80	13.30
1998	NASDAQ	MIND	Wed, Dec 4, 2002	11.50	12.90	11.50	12.90
1997	NASDAQ	MIND	Tue, Dec 3, 2002	12.50	13.50	12.50	13.00
1996	NASDAQ	MIND	Mon, Dec 2, 2002	13.00	13.50	12.60	13.50
1995	NASDAQ	MIND	Fri, Nov 29, 2002	12.90	13.00	11.60	13.00
1994	NASDAQ	MIND	Wed, Nov 27, 2002	11.70	12.90	11.50	12.90
1993	NASDAQ	MIND	Tue, Nov 26, 2002	12.40	12.40	11.50	12.20
1992	NASDAQ	MIND	Mon, Nov 25, 2002	11.80	12.60	11.80	12.40
1991	NASDAQ	MIND	Fri, Nov 22, 2002	12.00	12.50	12.00	12.00
1990	NASDAQ	MIND	Thu, Nov 21, 2002	11.70	12.40	11.70	12.40
1989	NASDAQ	MIND	Wed, Nov 20, 2002	11.70	12.40	11.70	12.40
1988	NASDAQ	MIND	Tue, Nov 19, 2002	12.00	12.80	11.70	12.80
1987	NASDAQ	MIND	Mon, Nov 18, 2002	13.40	13.40	11.70	13.30
1986	NASDAQ	MIND	Fri, Nov 15, 2002	11.70	12.40	11.50	12.40
1985	NASDAQ	MIND	Thu, Nov 14, 2002	11.90	12.50	11.10	12.50
1984	NASDAQ	MIND	Wed, Nov 13, 2002	12.70	12.80	11.90	12.80
1983	NASDAQ	MIND	Tue, Nov 12, 2002	12.90	13.00	12.20	13.00
1982	NASDAQ	MIND	Mon, Nov 11, 2002	12.20	13.00	12.10	13.00
1981	NASDAQ	MIND	Fri, Nov 8, 2002	12.50	13.50	12.50	13.50
1980	NASDAQ	MIND	Thu, Nov 7, 2002	12.60	13.00	12.60	12.60
1979	NASDAQ	MIND	Wed, Nov 6, 2002	12.90	13.00	12.50	12.70
1978	NASDAQ	MIND	Tue, Nov 5, 2002	12.50	13.00	12.30	13.00
1977	NASDAQ	MIND	Mon, Nov 4, 2002	12.10	13.30	12.00	13.00
1976	NASDAQ	MIND	Fri, Nov 1, 2002	12.60	13.40	12.00	13.40
1975	NASDAQ	MIND	Thu, Oct 31, 2002	12.10	13.50	12.10	13.50
1974	NASDAQ	MIND	Wed, Oct 30, 2002	12.70	13.50	12.70	13.50
1973	NASDAQ	MIND	Tue, Oct 29, 2002	12.20	13.00	11.50	13.00
1972	NASDAQ	MIND	Mon, Oct 28, 2002	12.00	12.60	12.00	12.60
1971	NASDAQ	MIND	Fri, Oct 25, 2002	12.00	12.50	12.00	12.30
1970	NASDAQ	MIND	Thu, Oct 24, 2002	11.70	12.50	11.70	12.50
1969	NASDAQ	MIND	Wed, Oct 23, 2002	12.00	12.40	11.70	12.40
1968	NASDAQ	MIND	Tue, Oct 22, 2002	11.50	12.30	11.20	12.30
1967	NASDAQ	MIND	Mon, Oct 21, 2002	11.00	13.10	11.00	13.10
1966	NASDAQ	MIND	Fri, Oct 18, 2002	12.50	12.60	12.50	12.50
1965	NASDAQ	MIND	Wed, Oct 16, 2002	12.30	12.50	10.50	12.50
1964	NASDAQ	MIND	Tue, Oct 15, 2002	11.90	12.30	11.80	12.30
1963	NASDAQ	MIND	Mon, Oct 14, 2002	11.70	11.70	11.00	11.70
1962	NASDAQ	MIND	Fri, Oct 11, 2002	11.90	12.00	11.50	11.50
1961	NASDAQ	MIND	Thu, Oct 10, 2002	12.40	12.40	12.00	12.00
1960	NASDAQ	MIND	Wed, Oct 9, 2002	16.40	16.40	11.50	12.40
1959	NASDAQ	MIND	Tue, Oct 8, 2002	13.00	15.60	12.70	15.30
1958	NASDAQ	MIND	Mon, Oct 7, 2002	14.30	16.00	13.50	15.20
1957	NASDAQ	MIND	Fri, Oct 4, 2002	14.00	15.90	13.00	15.90
1956	NASDAQ	MIND	Thu, Oct 3, 2002	14.30	16.30	14.00	16.30
1955	NASDAQ	MIND	Wed, Oct 2, 2002	14.50	16.30	14.50	16.20
1954	NASDAQ	MIND	Tue, Oct 1, 2002	14.50	16.80	14.50	16.80
1953	NASDAQ	MIND	Mon, Sep 30, 2002	17.00	17.00	14.20	16.80
1952	NASDAQ	MIND	Fri, Sep 27, 2002	15.10	17.00	14.10	16.80
1951	NASDAQ	MIND	Thu, Sep 26, 2002	15.50	17.20	15.00	17.20
1950	NASDAQ	MIND	Wed, Sep 25, 2002	16.40	17.00	14.50	17.00
1949	NASDAQ	MIND	Tue, Sep 24, 2002	14.50	16.50	14.50	16.50
1948	NASDAQ	MIND	Mon, Sep 23, 2002	14.50	16.40	14.40	16.40
1947	NASDAQ	MIND	Fri, Sep 20, 2002	14.70	14.90	14.50	14.90
1946	NASDAQ	MIND	Thu, Sep 19, 2002	15.30	15.40	14.00	15.40
1945	NASDAQ	MIND	Wed, Sep 18, 2002	13.70	15.50	13.50	15.40
1944	NASDAQ	MIND	Tue, Sep 17, 2002	14.10	15.00	13.50	14.60
1943	NASDAQ	MIND	Mon, Sep 16, 2002	17.50	17.50	14.00	14.40
1942	NASDAQ	MIND	Fri, Sep 13, 2002	18.40	18.40	17.60	18.40
1941	NASDAQ	MIND	Thu, Sep 12, 2002	17.70	18.90	17.60	18.90
1940	NASDAQ	MIND	Wed, Sep 11, 2002	18.50	19.20	17.60	19.20
1939	NASDAQ	MIND	Tue, Sep 10, 2002	18.20	19.10	17.80	19.10
1938	NASDAQ	MIND	Mon, Sep 9, 2002	17.70	19.20	17.70	18.20
1937	NASDAQ	MIND	Fri, Sep 6, 2002	17.70	19.20	17.70	19.20
1936	NASDAQ	MIND	Thu, Sep 5, 2002	18.10	19.20	17.70	19.20
1935	NASDAQ	MIND	Wed, Sep 4, 2002	19.40	19.40	18.10	19.40
1934	NASDAQ	MIND	Tue, Sep 3, 2002	19.00	19.40	18.20	19.40
1933	NASDAQ	MIND	Fri, Aug 30, 2002	19.50	19.50	18.10	19.40
1932	NASDAQ	MIND	Thu, Aug 29, 2002	18.50	20.20	18.00	20.20
1931	NASDAQ	MIND	Wed, Aug 28, 2002	20.40	20.40	19.50	20.20
1930	NASDAQ	MIND	Tue, Aug 27, 2002	20.90	21.00	18.60	20.50
1929	NASDAQ	MIND	Mon, Aug 26, 2002	19.00	20.80	18.50	20.40
1928	NASDAQ	MIND	Fri, Aug 23, 2002	20.90	20.90	19.30	19.50
1927	NASDAQ	MIND	Thu, Aug 22, 2002	19.20	21.00	19.10	21.00
1926	NASDAQ	MIND	Wed, Aug 21, 2002	20.10	20.10	19.70	20.10
1925	NASDAQ	MIND	Tue, Aug 20, 2002	21.20	21.20	19.50	21.10
1924	NASDAQ	MIND	Mon, Aug 19, 2002	18.00	21.00	18.00	21.00
1923	NASDAQ	MIND	Fri, Aug 16, 2002	19.00	19.00	13.70	19.00
1922	NASDAQ	MIND	Thu, Aug 15, 2002	19.00	19.80	19.00	19.50
1921	NASDAQ	MIND	Wed, Aug 14, 2002	19.00	19.90	18.80	19.90
1920	NASDAQ	MIND	Tue, Aug 13, 2002	17.70	19.00	16.80	19.00
1919	NASDAQ	MIND	Mon, Aug 12, 2002	17.60	17.70	16.60	17.50
1918	NASDAQ	MIND	Fri, Aug 9, 2002	17.20	17.50	17.00	17.50
1917	NASDAQ	MIND	Thu, Aug 8, 2002	17.00	17.70	17.00	17.60
1916	NASDAQ	MIND	Wed, Aug 7, 2002	18.50	18.50	17.10	18.20
1915	NASDAQ	MIND	Tue, Aug 6, 2002	17.80	19.50	16.90	18.50
1914	NASDAQ	MIND	Mon, Aug 5, 2002	19.00	19.00	17.00	18.80
1913	NASDAQ	MIND	Fri, Aug 2, 2002	20.00	20.00	17.50	18.80
1912	NASDAQ	MIND	Thu, Aug 1, 2002	20.50	20.50	18.50	20.00
1911	NASDAQ	MIND	Wed, Jul 31, 2002	20.50	21.10	19.00	20.90
1910	NASDAQ	MIND	Tue, Jul 30, 2002	19.00	21.00	19.00	20.90
1909	NASDAQ	MIND	Mon, Jul 29, 2002	20.80	20.80	17.60	20.70
1908	NASDAQ	MIND	Fri, Jul 26, 2002	19.30	21.20	18.00	21.20
1907	NASDAQ	MIND	Thu, Jul 25, 2002	18.00	21.10	18.00	21.10
1906	NASDAQ	MIND	Wed, Jul 24, 2002	24.50	24.90	18.10	23.00
1905	NASDAQ	MIND	Tue, Jul 23, 2002	24.50	26.60	24.50	26.60
1904	NASDAQ	MIND	Mon, Jul 22, 2002	26.20	26.50	23.80	26.50
1903	NASDAQ	MIND	Fri, Jul 19, 2002	27.80	27.80	26.50	27.20
1902	NASDAQ	MIND	Thu, Jul 18, 2002	31.00	31.00	27.50	29.80
1901	NASDAQ	MIND	Wed, Jul 17, 2002	31.10	34.30	31.10	34.30
1900	NASDAQ	MIND	Tue, Jul 16, 2002	29.70	34.30	29.70	34.30
1899	NASDAQ	MIND	Mon, Jul 15, 2002	33.00	34.70	32.00	32.00
1898	NASDAQ	MIND	Fri, Jul 12, 2002	31.50	34.80	31.50	34.80
1897	NASDAQ	MIND	Thu, Jul 11, 2002	32.50	35.00	29.50	35.00
1896	NASDAQ	MIND	Wed, Jul 10, 2002	33.00	35.50	33.00	35.50
1895	NASDAQ	MIND	Tue, Jul 9, 2002	33.50	35.70	33.00	35.00
1894	NASDAQ	MIND	Mon, Jul 8, 2002	35.80	35.80	33.50	35.60
1893	NASDAQ	MIND	Fri, Jul 5, 2002	33.00	35.90	33.00	35.70
1892	NASDAQ	MIND	Wed, Jul 3, 2002	35.00	36.00	33.10	35.00
1891	NASDAQ	MIND	Tue, Jul 2, 2002	34.10	37.00	31.60	37.00
1890	NASDAQ	MIND	Mon, Jul 1, 2002	34.60	37.00	33.50	37.00
1889	NASDAQ	MIND	Fri, Jun 28, 2002	33.50	36.00	32.60	36.00
1888	NASDAQ	MIND	Thu, Jun 27, 2002	34.00	34.50	31.60	34.00
1887	NASDAQ	MIND	Wed, Jun 26, 2002	34.40	35.90	34.00	35.90
1886	NASDAQ	MIND	Tue, Jun 25, 2002	36.00	36.90	34.50	36.90
1885	NASDAQ	MIND	Mon, Jun 24, 2002	36.00	38.00	35.80	36.00
1884	NASDAQ	MIND	Fri, Jun 21, 2002	36.60	38.90	35.50	37.10
1883	NASDAQ	MIND	Thu, Jun 20, 2002	35.60	37.10	35.60	37.10
1882	NASDAQ	MIND	Wed, Jun 19, 2002	37.20	38.10	36.20	38.10
1881	NASDAQ	MIND	Tue, Jun 18, 2002	37.50	38.50	35.50	37.90
1880	NASDAQ	MIND	Mon, Jun 17, 2002	38.40	39.40	37.50	39.40
1879	NASDAQ	MIND	Fri, Jun 14, 2002	37.60	38.30	35.00	38.10
1878	NASDAQ	MIND	Thu, Jun 13, 2002	37.60	40.00	37.40	39.00
1877	NASDAQ	MIND	Wed, Jun 12, 2002	36.00	40.00	35.50	40.00
1876	NASDAQ	MIND	Tue, Jun 11, 2002	36.20	40.50	36.20	40.40
1875	NASDAQ	MIND	Mon, Jun 10, 2002	37.50	40.40	37.50	40.40
1874	NASDAQ	MIND	Fri, Jun 7, 2002	38.10	39.00	37.50	39.00
1873	NASDAQ	MIND	Wed, Jun 5, 2002	37.50	39.50	36.50	39.50
1872	NASDAQ	MIND	Tue, Jun 4, 2002	37.70	37.70	36.10	37.50
1871	NASDAQ	MIND	Mon, Jun 3, 2002	37.10	38.90	36.50	38.80
1870	NASDAQ	MIND	Fri, May 31, 2002	39.60	41.00	39.60	41.00
1869	NASDAQ	MIND	Thu, May 30, 2002	38.70	40.40	36.60	40.40
1868	NASDAQ	MIND	Wed, May 29, 2002	37.40	40.50	36.00	40.00
1867	NASDAQ	MIND	Tue, May 28, 2002	37.20	38.00	36.00	38.00
1866	NASDAQ	MIND	Fri, May 24, 2002	36.50	38.30	36.00	38.00
1865	NASDAQ	MIND	Thu, May 23, 2002	36.50	37.50	36.00	37.50
1864	NASDAQ	MIND	Wed, May 22, 2002	35.50	38.00	35.50	38.00
1863	NASDAQ	MIND	Tue, May 21, 2002	36.00	37.30	35.50	37.30
1862	NASDAQ	MIND	Mon, May 20, 2002	35.50	36.50	35.50	36.50
1861	NASDAQ	MIND	Fri, May 17, 2002	35.70	36.50	35.50	35.50
1860	NASDAQ	MIND	Thu, May 16, 2002	35.70	36.50	35.50	36.50
1859	NASDAQ	MIND	Wed, May 15, 2002	35.50	36.50	35.50	36.50
1858	NASDAQ	MIND	Tue, May 14, 2002	35.50	37.00	35.50	35.70
1857	NASDAQ	MIND	Mon, May 13, 2002	37.20	37.20	35.50	37.00
1856	NASDAQ	MIND	Fri, May 10, 2002	38.50	38.50	37.60	38.00
1855	NASDAQ	MIND	Thu, May 9, 2002	37.10	38.50	37.10	38.00
1854	NASDAQ	MIND	Wed, May 8, 2002	36.50	36.90	36.30	36.90
1853	NASDAQ	MIND	Tue, May 7, 2002	35.20	37.50	35.00	37.50
1852	NASDAQ	MIND	Mon, May 6, 2002	36.00	37.70	36.00	37.70
1851	NASDAQ	MIND	Fri, May 3, 2002	36.50	37.70	36.50	37.70
1850	NASDAQ	MIND	Thu, May 2, 2002	37.00	37.70	37.00	37.70
1849	NASDAQ	MIND	Wed, May 1, 2002	36.00	37.00	36.00	37.00
1848	NASDAQ	MIND	Tue, Apr 30, 2002	35.60	37.50	35.60	37.50
1847	NASDAQ	MIND	Mon, Apr 29, 2002	36.00	37.50	36.00	37.50
1846	NASDAQ	MIND	Fri, Apr 26, 2002	37.50	37.50	36.00	37.40
1845	NASDAQ	MIND	Thu, Apr 25, 2002	36.70	37.70	36.70	36.80
1844	NASDAQ	MIND	Wed, Apr 24, 2002	35.10	36.70	35.10	36.70
1843	NASDAQ	MIND	Tue, Apr 23, 2002	35.50	36.00	35.00	36.00
1842	NASDAQ	MIND	Mon, Apr 22, 2002	36.50	37.10	36.00	36.00
1841	NASDAQ	MIND	Fri, Apr 19, 2002	37.00	37.40	37.00	37.30
1840	NASDAQ	MIND	Thu, Apr 18, 2002	39.00	39.00	35.10	37.30
1839	NASDAQ	MIND	Wed, Apr 17, 2002	37.60	39.00	37.10	38.80
1838	NASDAQ	MIND	Tue, Apr 16, 2002	36.50	37.50	36.00	36.50
1837	NASDAQ	MIND	Mon, Apr 15, 2002	36.50	38.00	36.50	37.50
1836	NASDAQ	MIND	Fri, Apr 12, 2002	37.50	37.50	35.60	37.50
1835	NASDAQ	MIND	Thu, Apr 11, 2002	36.70	37.50	35.00	37.00
1834	NASDAQ	MIND	Wed, Apr 10, 2002	39.00	39.00	36.70	37.50
1833	NASDAQ	MIND	Tue, Apr 9, 2002	38.50	39.00	37.60	38.50
1832	NASDAQ	MIND	Mon, Apr 8, 2002	39.00	39.00	38.40	39.00
1831	NASDAQ	MIND	Fri, Apr 5, 2002	38.40	39.00	38.40	39.00
1830	NASDAQ	MIND	Thu, Apr 4, 2002	38.50	39.00	37.80	39.00
1829	NASDAQ	MIND	Wed, Apr 3, 2002	39.50	39.50	37.00	39.00
1828	NASDAQ	MIND	Tue, Apr 2, 2002	40.00	40.00	38.70	39.50
1827	NASDAQ	MIND	Mon, Apr 1, 2002	40.40	40.50	40.40	40.50
1826	NASDAQ	MIND	Thu, Mar 28, 2002	38.50	40.00	38.50	40.00
1825	NASDAQ	MIND	Wed, Mar 27, 2002	39.50	40.50	38.50	40.50
1824	NASDAQ	MIND	Tue, Mar 26, 2002	38.80	39.50	38.50	39.50
1823	NASDAQ	MIND	Mon, Mar 25, 2002	41.60	41.60	40.00	40.00
1822	NASDAQ	MIND	Fri, Mar 22, 2002	40.00	40.00	38.90	40.00
1821	NASDAQ	MIND	Thu, Mar 21, 2002	38.60	40.00	38.50	38.60
1820	NASDAQ	MIND	Wed, Mar 20, 2002	40.00	40.00	38.10	39.60
1819	NASDAQ	MIND	Tue, Mar 19, 2002	38.80	40.30	38.70	40.00
1818	NASDAQ	MIND	Mon, Mar 18, 2002	39.30	39.50	38.00	39.00
1817	NASDAQ	MIND	Fri, Mar 15, 2002	40.00	40.00	39.00	39.00
1816	NASDAQ	MIND	Thu, Mar 14, 2002	41.70	42.50	39.00	39.00
1815	NASDAQ	MIND	Wed, Mar 13, 2002	39.40	40.50	39.40	40.50
1814	NASDAQ	MIND	Tue, Mar 12, 2002	38.50	39.50	38.00	39.50
1813	NASDAQ	MIND	Mon, Mar 11, 2002	37.70	39.50	37.00	38.50
1812	NASDAQ	MIND	Fri, Mar 8, 2002	39.10	39.40	37.00	39.40
1811	NASDAQ	MIND	Thu, Mar 7, 2002	39.50	39.50	39.00	39.50
1810	NASDAQ	MIND	Wed, Mar 6, 2002	41.40	41.40	37.50	39.50
1809	NASDAQ	MIND	Tue, Mar 5, 2002	38.50	40.50	38.20	40.50
1808	NASDAQ	MIND	Mon, Mar 4, 2002	38.50	38.60	38.50	38.50
1807	NASDAQ	MIND	Fri, Mar 1, 2002	40.00	40.00	40.00	40.00
1806	NASDAQ	MIND	Thu, Feb 28, 2002	39.00	40.50	38.20	40.50
1805	NASDAQ	MIND	Wed, Feb 27, 2002	38.20	39.00	38.20	39.00
1804	NASDAQ	MIND	Tue, Feb 26, 2002	40.00	40.10	38.20	38.20
1803	NASDAQ	MIND	Mon, Feb 25, 2002	39.80	40.00	37.50	40.00
1802	NASDAQ	MIND	Fri, Feb 22, 2002	39.30	39.30	37.00	38.00
1801	NASDAQ	MIND	Thu, Feb 21, 2002	39.00	40.00	38.50	40.00
1800	NASDAQ	MIND	Wed, Feb 20, 2002	40.30	41.30	39.00	40.00
1799	NASDAQ	MIND	Tue, Feb 19, 2002	40.60	40.70	40.00	40.30
1798	NASDAQ	MIND	Fri, Feb 15, 2002	40.00	40.20	40.00	40.20
1797	NASDAQ	MIND	Thu, Feb 14, 2002	41.50	41.50	40.00	40.00
1796	NASDAQ	MIND	Wed, Feb 13, 2002	39.00	40.10	39.00	40.10
1795	NASDAQ	MIND	Tue, Feb 12, 2002	39.90	42.50	39.90	40.30
1794	NASDAQ	MIND	Mon, Feb 11, 2002	42.00	43.90	38.90	43.90
1793	NASDAQ	MIND	Fri, Feb 8, 2002	43.00	43.90	41.50	41.50
1792	NASDAQ	MIND	Thu, Feb 7, 2002	42.50	43.90	40.50	42.00
1791	NASDAQ	MIND	Wed, Feb 6, 2002	42.50	43.80	41.50	42.50
1790	NASDAQ	MIND	Tue, Feb 5, 2002	43.70	44.00	42.50	44.00
1789	NASDAQ	MIND	Mon, Feb 4, 2002	42.60	43.80	42.60	43.80
1788	NASDAQ	MIND	Fri, Feb 1, 2002	41.10	44.00	41.10	42.50
1787	NASDAQ	MIND	Thu, Jan 31, 2002	42.00	42.50	41.00	42.50
1786	NASDAQ	MIND	Wed, Jan 30, 2002	41.10	43.80	41.10	42.00
1785	NASDAQ	MIND	Tue, Jan 29, 2002	43.80	44.00	41.10	43.80
1784	NASDAQ	MIND	Mon, Jan 28, 2002	43.60	43.60	40.50	42.30
1783	NASDAQ	MIND	Fri, Jan 25, 2002	46.00	47.00	43.50	47.00
1782	NASDAQ	MIND	Thu, Jan 24, 2002	45.00	47.50	44.70	47.00
1781	NASDAQ	MIND	Wed, Jan 23, 2002	45.20	48.00	43.50	48.00
1780	NASDAQ	MIND	Tue, Jan 22, 2002	43.60	48.00	43.60	48.00
1779	NASDAQ	MIND	Fri, Jan 18, 2002	45.50	48.00	44.00	47.50
1778	NASDAQ	MIND	Thu, Jan 17, 2002	48.00	48.00	46.40	47.90
1777	NASDAQ	MIND	Wed, Jan 16, 2002	46.80	48.00	42.70	48.00
1776	NASDAQ	MIND	Tue, Jan 15, 2002	45.10	48.00	45.10	47.90
1775	NASDAQ	MIND	Mon, Jan 14, 2002	46.00	47.90	45.00	46.00
1774	NASDAQ	MIND	Fri, Jan 11, 2002	46.00	48.50	46.00	47.10
1773	NASDAQ	MIND	Thu, Jan 10, 2002	46.50	49.50	46.00	48.00
1772	NASDAQ	MIND	Wed, Jan 9, 2002	48.60	49.90	48.00	49.50
1771	NASDAQ	MIND	Tue, Jan 8, 2002	45.50	50.00	45.50	49.30
1770	NASDAQ	MIND	Mon, Jan 7, 2002	48.50	50.00	48.00	48.50
1769	NASDAQ	MIND	Fri, Jan 4, 2002	47.50	50.00	46.80	49.50
1768	NASDAQ	MIND	Thu, Jan 3, 2002	44.50	47.00	44.50	47.00
1767	NASDAQ	MIND	Wed, Jan 2, 2002	44.00	45.50	44.00	45.00
1766	NASDAQ	MIND	Mon, Dec 31, 2001	45.20	46.90	45.10	45.50
1765	NASDAQ	MIND	Fri, Dec 28, 2001	43.80	46.80	43.80	46.00
1764	NASDAQ	MIND	Thu, Dec 27, 2001	43.50	45.40	43.50	44.40
1763	NASDAQ	MIND	Wed, Dec 26, 2001	44.00	45.40	43.80	43.80
1762	NASDAQ	MIND	Mon, Dec 24, 2001	43.60	44.00	43.00	44.00
1761	NASDAQ	MIND	Fri, Dec 21, 2001	44.00	45.00	44.00	44.10
1760	NASDAQ	MIND	Thu, Dec 20, 2001	43.50	46.00	43.20	45.00
1759	NASDAQ	MIND	Wed, Dec 19, 2001	45.00	45.90	44.30	45.50
1758	NASDAQ	MIND	Tue, Dec 18, 2001	43.50	45.50	43.50	45.50
1757	NASDAQ	MIND	Mon, Dec 17, 2001	42.20	43.50	42.00	43.50
1756	NASDAQ	MIND	Fri, Dec 14, 2001	40.60	43.00	40.60	41.50
1755	NASDAQ	MIND	Thu, Dec 13, 2001	42.50	42.50	41.00	42.30
1754	NASDAQ	MIND	Wed, Dec 12, 2001	43.00	44.30	42.50	42.50
1753	NASDAQ	MIND	Tue, Dec 11, 2001	44.70	45.30	43.00	45.30
1752	NASDAQ	MIND	Mon, Dec 10, 2001	45.00	45.10	45.00	45.10
1751	NASDAQ	MIND	Fri, Dec 7, 2001	45.00	45.50	45.00	45.10
1750	NASDAQ	MIND	Thu, Dec 6, 2001	45.00	45.50	45.00	45.10
1749	NASDAQ	MIND	Wed, Dec 5, 2001	48.00	48.40	45.50	45.60
1748	NASDAQ	MIND	Tue, Dec 4, 2001	49.00	49.50	47.50	48.40
1747	NASDAQ	MIND	Mon, Dec 3, 2001	49.00	49.00	47.30	49.00
1746	NASDAQ	MIND	Fri, Nov 30, 2001	47.00	50.00	47.00	47.50
1745	NASDAQ	MIND	Thu, Nov 29, 2001	47.00	48.00	47.00	47.50
1744	NASDAQ	MIND	Wed, Nov 28, 2001	47.50	49.50	46.00	47.50
1743	NASDAQ	MIND	Tue, Nov 27, 2001	46.50	48.80	46.50	47.50
1742	NASDAQ	MIND	Mon, Nov 26, 2001	45.50	48.30	45.00	48.30
1741	NASDAQ	MIND	Fri, Nov 23, 2001	47.50	47.50	47.40	47.40
1740	NASDAQ	MIND	Wed, Nov 21, 2001	46.30	47.50	45.00	47.50
1739	NASDAQ	MIND	Tue, Nov 20, 2001	44.60	46.20	44.60	45.40
1738	NASDAQ	MIND	Mon, Nov 19, 2001	44.70	48.90	44.70	46.40
1737	NASDAQ	MIND	Fri, Nov 16, 2001	43.80	46.80	43.50	46.80
1736	NASDAQ	MIND	Thu, Nov 15, 2001	46.30	48.70	45.00	45.60
1735	NASDAQ	MIND	Wed, Nov 14, 2001	47.00	49.40	47.00	47.20
1734	NASDAQ	MIND	Tue, Nov 13, 2001	45.00	48.80	45.00	48.80
1733	NASDAQ	MIND	Mon, Nov 12, 2001	47.40	48.40	47.40	48.40
1732	NASDAQ	MIND	Fri, Nov 9, 2001	47.40	47.40	47.00	47.00
1731	NASDAQ	MIND	Thu, Nov 8, 2001	47.00	48.40	47.00	47.00
1730	NASDAQ	MIND	Wed, Nov 7, 2001	47.20	47.70	46.50	46.50
1729	NASDAQ	MIND	Tue, Nov 6, 2001	46.50	49.50	46.50	47.10
1728	NASDAQ	MIND	Mon, Nov 5, 2001	47.20	47.20	45.00	47.00
1727	NASDAQ	MIND	Fri, Nov 2, 2001	49.00	50.00	47.10	50.00
1726	NASDAQ	MIND	Thu, Nov 1, 2001	51.00	51.90	49.00	49.00
1725	NASDAQ	MIND	Wed, Oct 31, 2001	51.00	51.50	50.30	50.40
1724	NASDAQ	MIND	Tue, Oct 30, 2001	49.10	51.50	49.10	50.00
1723	NASDAQ	MIND	Mon, Oct 29, 2001	47.70	51.00	47.70	50.00
1722	NASDAQ	MIND	Fri, Oct 26, 2001	47.40	48.50	46.90	47.70
1721	NASDAQ	MIND	Thu, Oct 25, 2001	47.50	47.50	46.50	46.50
1720	NASDAQ	MIND	Wed, Oct 24, 2001	46.10	47.40	46.00	47.40
1719	NASDAQ	MIND	Tue, Oct 23, 2001	47.50	47.50	46.00	46.00
1718	NASDAQ	MIND	Mon, Oct 22, 2001	46.90	47.50	46.00	46.00
1717	NASDAQ	MIND	Fri, Oct 19, 2001	45.60	45.60	44.50	45.50
1716	NASDAQ	MIND	Thu, Oct 18, 2001	43.70	46.90	43.70	46.90
1715	NASDAQ	MIND	Wed, Oct 17, 2001	44.50	47.60	43.50	45.00
1714	NASDAQ	MIND	Tue, Oct 16, 2001	42.50	45.00	42.50	45.00
1713	NASDAQ	MIND	Mon, Oct 15, 2001	43.00	43.00	42.00	42.10
1712	NASDAQ	MIND	Fri, Oct 12, 2001	43.00	44.30	42.10	42.10
1711	NASDAQ	MIND	Thu, Oct 11, 2001	42.90	43.90	42.50	43.90
1710	NASDAQ	MIND	Wed, Oct 10, 2001	43.00	43.10	42.00	42.00
1709	NASDAQ	MIND	Tue, Oct 9, 2001	44.00	44.00	42.50	43.00
1708	NASDAQ	MIND	Mon, Oct 8, 2001	42.00	44.40	41.00	42.00
1707	NASDAQ	MIND	Fri, Oct 5, 2001	42.30	42.30	40.00	41.90
1706	NASDAQ	MIND	Thu, Oct 4, 2001	42.40	44.10	39.80	41.40
1705	NASDAQ	MIND	Wed, Oct 3, 2001	38.90	42.40	38.00	42.40
1704	NASDAQ	MIND	Tue, Oct 2, 2001	38.00	38.10	37.00	37.00
1703	NASDAQ	MIND	Mon, Oct 1, 2001	39.00	43.50	39.00	39.00
1702	NASDAQ	MIND	Fri, Sep 28, 2001	40.00	44.50	37.50	44.00
1701	NASDAQ	MIND	Thu, Sep 27, 2001	40.00	40.50	30.00	39.50
1700	NASDAQ	MIND	Wed, Sep 26, 2001	41.50	41.60	39.00	40.30
1699	NASDAQ	MIND	Tue, Sep 25, 2001	45.50	45.50	40.00	40.00
1698	NASDAQ	MIND	Mon, Sep 24, 2001	39.00	48.00	36.50	45.00
1697	NASDAQ	MIND	Fri, Sep 21, 2001	45.90	45.90	33.60	41.50
1696	NASDAQ	MIND	Thu, Sep 20, 2001	48.00	48.00	45.90	45.90
1695	NASDAQ	MIND	Wed, Sep 19, 2001	45.20	47.10	45.10	46.50
1694	NASDAQ	MIND	Tue, Sep 18, 2001	46.00	51.50	46.00	47.00
1693	NASDAQ	MIND	Mon, Sep 17, 2001	43.00	52.50	40.70	47.40
1692	NASDAQ	MIND	Mon, Sep 10, 2001	45.00	49.90	43.00	43.10
1691	NASDAQ	MIND	Fri, Sep 7, 2001	44.00	45.50	44.00	44.00
1690	NASDAQ	MIND	Thu, Sep 6, 2001	44.20	47.50	44.20	44.20
1689	NASDAQ	MIND	Wed, Sep 5, 2001	46.60	47.40	44.20	44.20
1688	NASDAQ	MIND	Tue, Sep 4, 2001	45.60	48.00	45.00	46.60
1687	NASDAQ	MIND	Fri, Aug 31, 2001	44.50	48.00	43.60	43.90
1686	NASDAQ	MIND	Thu, Aug 30, 2001	47.10	47.20	45.00	45.00
1685	NASDAQ	MIND	Wed, Aug 29, 2001	47.30	49.90	45.00	47.00
1684	NASDAQ	MIND	Tue, Aug 28, 2001	46.00	49.50	45.00	46.90
1683	NASDAQ	MIND	Mon, Aug 27, 2001	49.00	49.50	45.20	46.50
1682	NASDAQ	MIND	Fri, Aug 24, 2001	47.40	49.10	43.60	49.10
1681	NASDAQ	MIND	Thu, Aug 23, 2001	46.50	49.40	46.50	47.60
1680	NASDAQ	MIND	Wed, Aug 22, 2001	47.00	48.50	46.50	46.50
1679	NASDAQ	MIND	Tue, Aug 21, 2001	50.00	50.90	46.50	47.30
1678	NASDAQ	MIND	Mon, Aug 20, 2001	50.80	50.80	45.20	47.50
1677	NASDAQ	MIND	Fri, Aug 17, 2001	50.10	52.00	49.50	49.50
1676	NASDAQ	MIND	Thu, Aug 16, 2001	50.30	50.30	47.10	49.50
1675	NASDAQ	MIND	Wed, Aug 15, 2001	44.00	52.00	44.00	50.30
1674	NASDAQ	MIND	Tue, Aug 14, 2001	43.80	45.00	43.70	45.00
1673	NASDAQ	MIND	Mon, Aug 13, 2001	44.00	44.50	44.00	44.00
1672	NASDAQ	MIND	Fri, Aug 10, 2001	44.90	46.00	43.80	44.00
1671	NASDAQ	MIND	Thu, Aug 9, 2001	43.60	47.10	43.50	45.00
1670	NASDAQ	MIND	Wed, Aug 8, 2001	47.00	47.10	43.80	45.30
1669	NASDAQ	MIND	Tue, Aug 7, 2001	48.00	48.00	47.00	47.00
1668	NASDAQ	MIND	Mon, Aug 6, 2001	48.00	48.00	47.60	48.00
1667	NASDAQ	MIND	Fri, Aug 3, 2001	48.50	48.50	46.00	47.50
1666	NASDAQ	MIND	Thu, Aug 2, 2001	49.00	49.00	48.00	48.20
1665	NASDAQ	MIND	Wed, Aug 1, 2001	49.00	49.50	49.00	49.00
1664	NASDAQ	MIND	Tue, Jul 31, 2001	50.50	51.00	48.80	49.00
1663	NASDAQ	MIND	Mon, Jul 30, 2001	53.00	53.00	51.00	51.50
1662	NASDAQ	MIND	Fri, Jul 27, 2001	51.80	53.50	51.00	52.50
1661	NASDAQ	MIND	Thu, Jul 26, 2001	50.80	53.10	50.80	52.50
1660	NASDAQ	MIND	Wed, Jul 25, 2001	50.50	51.00	50.50	51.00
1659	NASDAQ	MIND	Tue, Jul 24, 2001	50.50	51.00	49.70	50.60
1658	NASDAQ	MIND	Mon, Jul 23, 2001	50.50	51.00	50.00	50.90
1657	NASDAQ	MIND	Fri, Jul 20, 2001	51.00	51.00	49.50	50.40
1656	NASDAQ	MIND	Thu, Jul 19, 2001	51.00	51.00	49.50	51.00
1655	NASDAQ	MIND	Wed, Jul 18, 2001	49.50	51.10	49.50	50.00
1654	NASDAQ	MIND	Tue, Jul 17, 2001	50.00	51.10	49.50	49.50
1653	NASDAQ	MIND	Mon, Jul 16, 2001	51.70	53.00	50.00	50.00
1652	NASDAQ	MIND	Fri, Jul 13, 2001	52.50	53.20	51.60	52.50
1651	NASDAQ	MIND	Thu, Jul 12, 2001	52.40	54.00	52.40	52.50
1650	NASDAQ	MIND	Wed, Jul 11, 2001	55.00	55.00	50.00	51.80
1649	NASDAQ	MIND	Tue, Jul 10, 2001	58.00	59.00	55.00	56.00
1648	NASDAQ	MIND	Mon, Jul 9, 2001	61.50	61.50	57.50	57.60
1647	NASDAQ	MIND	Fri, Jul 6, 2001	61.50	62.90	60.10	61.50
1646	NASDAQ	MIND	Thu, Jul 5, 2001	62.50	62.60	60.80	61.50
1645	NASDAQ	MIND	Tue, Jul 3, 2001	61.20	63.70	60.60	60.80
1644	NASDAQ	MIND	Mon, Jul 2, 2001	67.80	68.00	62.50	62.50
1643	NASDAQ	MIND	Fri, Jun 29, 2001	63.50	68.00	61.00	68.00
1642	NASDAQ	MIND	Thu, Jun 28, 2001	68.80	69.10	61.50	63.50
1641	NASDAQ	MIND	Wed, Jun 27, 2001	69.90	69.90	66.50	68.80
1640	NASDAQ	MIND	Tue, Jun 26, 2001	64.00	70.00	60.60	68.90
1639	NASDAQ	MIND	Mon, Jun 25, 2001	59.80	63.40	59.70	62.00
1638	NASDAQ	MIND	Fri, Jun 22, 2001	61.00	61.00	58.00	59.30
1637	NASDAQ	MIND	Thu, Jun 21, 2001	70.40	73.10	58.50	59.60
1636	NASDAQ	MIND	Wed, Jun 20, 2001	75.20	77.50	70.90	70.90
1635	NASDAQ	MIND	Tue, Jun 19, 2001	76.10	77.50	73.00	74.20
1634	NASDAQ	MIND	Mon, Jun 18, 2001	74.50	76.00	74.00	75.60
1633	NASDAQ	MIND	Fri, Jun 15, 2001	74.60	79.00	73.30	78.00
1632	NASDAQ	MIND	Thu, Jun 14, 2001	78.30	78.40	73.30	73.30
1631	NASDAQ	MIND	Wed, Jun 13, 2001	79.00	79.00	72.00	75.10
1630	NASDAQ	MIND	Tue, Jun 12, 2001	71.20	81.50	71.10	79.00
1629	NASDAQ	MIND	Mon, Jun 11, 2001	71.30	72.00	70.50	70.50
1628	NASDAQ	MIND	Fri, Jun 8, 2001	71.00	71.00	69.70	70.90
1627	NASDAQ	MIND	Thu, Jun 7, 2001	70.20	71.00	69.50	69.50
1626	NASDAQ	MIND	Wed, Jun 6, 2001	69.50	70.90	69.50	69.70
1625	NASDAQ	MIND	Tue, Jun 5, 2001	71.00	71.00	69.50	70.00
1624	NASDAQ	MIND	Mon, Jun 4, 2001	70.20	71.00	70.20	71.00
1623	NASDAQ	MIND	Fri, Jun 1, 2001	70.50	70.50	68.70	68.70
1622	NASDAQ	MIND	Thu, May 31, 2001	69.00	70.00	67.00	70.00
1621	NASDAQ	MIND	Wed, May 30, 2001	70.10	70.10	68.00	68.00
1620	NASDAQ	MIND	Tue, May 29, 2001	68.20	72.50	68.20	70.10
1619	NASDAQ	MIND	Fri, May 25, 2001	70.10	70.10	68.20	70.00
1618	NASDAQ	MIND	Thu, May 24, 2001	68.50	71.50	68.50	70.00
1617	NASDAQ	MIND	Wed, May 23, 2001	72.00	72.00	67.00	70.50
1616	NASDAQ	MIND	Tue, May 22, 2001	70.00	72.40	70.00	72.00
1615	NASDAQ	MIND	Mon, May 21, 2001	70.60	72.50	66.50	70.00
1614	NASDAQ	MIND	Fri, May 18, 2001	69.10	70.50	69.10	70.40
1613	NASDAQ	MIND	Thu, May 17, 2001	67.40	70.00	67.40	70.00
1612	NASDAQ	MIND	Wed, May 16, 2001	66.60	67.30	64.00	66.40
1611	NASDAQ	MIND	Tue, May 15, 2001	64.90	67.40	64.50	66.50
1610	NASDAQ	MIND	Mon, May 14, 2001	62.20	64.00	62.10	64.00
1609	NASDAQ	MIND	Fri, May 11, 2001	67.60	67.60	63.60	67.60
1608	NASDAQ	MIND	Thu, May 10, 2001	64.60	67.50	64.60	67.50
1607	NASDAQ	MIND	Wed, May 9, 2001	67.50	70.00	64.00	64.00
1606	NASDAQ	MIND	Tue, May 8, 2001	64.40	67.50	64.00	67.50
1605	NASDAQ	MIND	Mon, May 7, 2001	65.00	70.00	63.00	65.00
1604	NASDAQ	MIND	Fri, May 4, 2001	63.50	63.50	63.50	63.50
1603	NASDAQ	MIND	Thu, May 3, 2001	62.00	62.00	61.50	61.50
1602	NASDAQ	MIND	Wed, May 2, 2001	62.10	65.40	61.00	65.40
1601	NASDAQ	MIND	Tue, May 1, 2001	62.10	66.00	62.10	65.60
1600	NASDAQ	MIND	Mon, Apr 30, 2001	63.60	65.00	61.80	65.00
1599	NASDAQ	MIND	Fri, Apr 27, 2001	65.60	66.30	60.00	63.60
1598	NASDAQ	MIND	Thu, Apr 26, 2001	65.00	67.50	64.90	64.90
1597	NASDAQ	MIND	Wed, Apr 25, 2001	66.90	67.50	65.10	65.10
1596	NASDAQ	MIND	Tue, Apr 24, 2001	66.20	66.80	65.00	66.80
1595	NASDAQ	MIND	Mon, Apr 23, 2001	66.00	67.00	64.20	64.20
1594	NASDAQ	MIND	Fri, Apr 20, 2001	66.90	67.00	64.00	67.00
1593	NASDAQ	MIND	Thu, Apr 19, 2001	67.50	69.00	66.00	66.70
1592	NASDAQ	MIND	Wed, Apr 18, 2001	70.00	72.50	65.00	65.00
1591	NASDAQ	MIND	Tue, Apr 17, 2001	57.10	70.00	55.00	70.00
1590	NASDAQ	MIND	Mon, Apr 16, 2001	56.50	60.00	56.50	60.00
1589	NASDAQ	MIND	Thu, Apr 12, 2001	60.50	61.90	55.00	56.50
1588	NASDAQ	MIND	Wed, Apr 11, 2001	60.40	61.00	60.30	61.00
1587	NASDAQ	MIND	Tue, Apr 10, 2001	58.90	60.00	58.50	60.00
1586	NASDAQ	MIND	Mon, Apr 9, 2001	58.40	59.10	58.40	58.80
1585	NASDAQ	MIND	Fri, Apr 6, 2001	58.13	58.59	56.25	56.25
1584	NASDAQ	MIND	Thu, Apr 5, 2001	58.75	59.69	57.50	58.13
1583	NASDAQ	MIND	Wed, Apr 4, 2001	57.19	58.75	57.19	58.13
1582	NASDAQ	MIND	Tue, Apr 3, 2001	60.63	61.25	57.19	57.19
1581	NASDAQ	MIND	Mon, Apr 2, 2001	55.00	61.25	55.00	57.50
1580	NASDAQ	MIND	Fri, Mar 30, 2001	60.00	60.00	56.25	60.00
1579	NASDAQ	MIND	Thu, Mar 29, 2001	56.25	59.38	56.25	59.38
1578	NASDAQ	MIND	Wed, Mar 28, 2001	61.25	61.25	58.75	60.00
1577	NASDAQ	MIND	Tue, Mar 27, 2001	56.25	60.63	56.25	60.00
1576	NASDAQ	MIND	Mon, Mar 26, 2001	60.00	60.00	56.25	57.50
1575	NASDAQ	MIND	Fri, Mar 23, 2001	55.63	60.00	55.63	57.50
1574	NASDAQ	MIND	Thu, Mar 22, 2001	56.25	58.75	55.31	56.25
1573	NASDAQ	MIND	Wed, Mar 21, 2001	56.25	60.00	55.00	57.81
1572	NASDAQ	MIND	Tue, Mar 20, 2001	60.16	62.50	56.25	56.25
1571	NASDAQ	MIND	Mon, Mar 19, 2001	55.63	62.50	55.63	62.50
1570	NASDAQ	MIND	Fri, Mar 16, 2001	58.44	63.75	55.00	56.25
1569	NASDAQ	MIND	Thu, Mar 15, 2001	58.44	58.44	56.25	56.25
1568	NASDAQ	MIND	Wed, Mar 14, 2001	58.75	60.00	58.44	58.44
1567	NASDAQ	MIND	Tue, Mar 13, 2001	66.56	67.50	60.00	61.25
1566	NASDAQ	MIND	Mon, Mar 12, 2001	60.63	63.44	60.63	61.25
1565	NASDAQ	MIND	Fri, Mar 9, 2001	60.63	62.50	60.63	60.63
1564	NASDAQ	MIND	Thu, Mar 8, 2001	61.25	67.50	58.13	61.25
1563	NASDAQ	MIND	Wed, Mar 7, 2001	57.50	61.25	54.38	60.00
1562	NASDAQ	MIND	Tue, Mar 6, 2001	53.75	57.50	52.50	55.00
1561	NASDAQ	MIND	Mon, Mar 5, 2001	56.25	60.00	56.25	59.06
1560	NASDAQ	MIND	Fri, Mar 2, 2001	50.00	58.75	50.00	56.25
1559	NASDAQ	MIND	Thu, Mar 1, 2001	51.25	53.75	51.25	53.75
1558	NASDAQ	MIND	Wed, Feb 28, 2001	55.00	57.50	48.75	51.25
1557	NASDAQ	MIND	Tue, Feb 27, 2001	54.53	61.25	53.75	57.50
1556	NASDAQ	MIND	Mon, Feb 26, 2001	52.66	59.69	52.50	55.00
1555	NASDAQ	MIND	Fri, Feb 23, 2001	56.25	59.69	52.50	53.13
1554	NASDAQ	MIND	Thu, Feb 22, 2001	58.75	60.00	57.50	57.50
1553	NASDAQ	MIND	Wed, Feb 21, 2001	59.38	59.38	58.13	58.75
1552	NASDAQ	MIND	Tue, Feb 20, 2001	60.63	61.25	57.50	59.38
1551	NASDAQ	MIND	Fri, Feb 16, 2001	60.00	65.00	60.00	60.63
1550	NASDAQ	MIND	Thu, Feb 15, 2001	65.63	66.25	60.63	60.63
1549	NASDAQ	MIND	Wed, Feb 14, 2001	63.75	64.38	60.00	63.75
1548	NASDAQ	MIND	Tue, Feb 13, 2001	63.75	64.38	60.00	63.75
1547	NASDAQ	MIND	Mon, Feb 12, 2001	67.81	68.75	63.75	64.69
1546	NASDAQ	MIND	Fri, Feb 9, 2001	67.50	68.75	65.00	66.88
1545	NASDAQ	MIND	Thu, Feb 8, 2001	66.88	68.13	65.00	67.50
1544	NASDAQ	MIND	Wed, Feb 7, 2001	65.63	66.25	64.06	65.63
1543	NASDAQ	MIND	Tue, Feb 6, 2001	60.00	67.50	59.84	65.63
1542	NASDAQ	MIND	Mon, Feb 5, 2001	56.41	59.38	56.41	59.38
1541	NASDAQ	MIND	Fri, Feb 2, 2001	56.56	57.50	56.25	56.25
1540	NASDAQ	MIND	Thu, Feb 1, 2001	55.00	57.50	55.00	55.63
1539	NASDAQ	MIND	Wed, Jan 31, 2001	55.00	57.50	53.75	53.75
1538	NASDAQ	MIND	Tue, Jan 30, 2001	53.13	56.88	53.13	56.88
1537	NASDAQ	MIND	Mon, Jan 29, 2001	56.88	59.69	55.00	55.00
1536	NASDAQ	MIND	Fri, Jan 26, 2001	57.50	57.50	55.63	57.50
1535	NASDAQ	MIND	Thu, Jan 25, 2001	57.50	57.50	55.00	55.63
1534	NASDAQ	MIND	Wed, Jan 24, 2001	52.81	56.88	52.81	55.00
1533	NASDAQ	MIND	Tue, Jan 23, 2001	51.25	56.88	51.25	56.25
1532	NASDAQ	MIND	Mon, Jan 22, 2001	53.75	53.75	50.00	52.50
1531	NASDAQ	MIND	Fri, Jan 19, 2001	51.88	55.00	46.88	55.00
1530	NASDAQ	MIND	Thu, Jan 18, 2001	53.91	55.00	53.75	53.75
1529	NASDAQ	MIND	Wed, Jan 17, 2001	47.50	55.00	46.56	53.91
1528	NASDAQ	MIND	Tue, Jan 16, 2001	45.00	47.50	45.00	47.19
1527	NASDAQ	MIND	Fri, Jan 12, 2001	46.25	47.50	46.25	47.50
1526	NASDAQ	MIND	Thu, Jan 11, 2001	46.88	47.50	46.25	46.25
1525	NASDAQ	MIND	Wed, Jan 10, 2001	45.16	50.00	45.00	50.00
1524	NASDAQ	MIND	Tue, Jan 9, 2001	43.75	45.00	42.81	44.38
1523	NASDAQ	MIND	Mon, Jan 8, 2001	41.25	43.44	41.25	42.50
1522	NASDAQ	MIND	Fri, Jan 5, 2001	40.00	45.63	39.38	42.50
1521	NASDAQ	MIND	Thu, Jan 4, 2001	40.00	41.25	40.00	41.25
1520	NASDAQ	MIND	Wed, Jan 3, 2001	41.72	41.72	39.38	40.00
1519	NASDAQ	MIND	Tue, Jan 2, 2001	36.25	40.16	36.25	40.00
1518	NASDAQ	MIND	Fri, Dec 29, 2000	40.00	40.00	35.00	35.63
1517	NASDAQ	MIND	Thu, Dec 28, 2000	37.50	41.25	37.50	39.38
1516	NASDAQ	MIND	Wed, Dec 27, 2000	37.19	38.75	37.19	37.19
1515	NASDAQ	MIND	Tue, Dec 26, 2000	40.00	40.00	35.00	36.88
1514	NASDAQ	MIND	Fri, Dec 22, 2000	41.25	41.25	40.00	40.00
1513	NASDAQ	MIND	Thu, Dec 21, 2000	38.91	41.56	36.25	41.25
1512	NASDAQ	MIND	Wed, Dec 20, 2000	33.75	40.63	32.81	37.50
1511	NASDAQ	MIND	Tue, Dec 19, 2000	39.38	41.25	39.38	40.00
1510	NASDAQ	MIND	Mon, Dec 18, 2000	38.75	43.13	38.75	39.38
1509	NASDAQ	MIND	Fri, Dec 15, 2000	38.75	46.25	37.50	45.00
1508	NASDAQ	MIND	Thu, Dec 14, 2000	45.00	45.63	38.13	38.75
1507	NASDAQ	MIND	Wed, Dec 13, 2000	44.38	45.63	42.50	42.50
1506	NASDAQ	MIND	Tue, Dec 12, 2000	44.53	45.00	44.38	45.00
1505	NASDAQ	MIND	Mon, Dec 11, 2000	42.50	45.63	42.50	45.00
1504	NASDAQ	MIND	Fri, Dec 8, 2000	43.75	46.25	42.50	45.00
1503	NASDAQ	MIND	Thu, Dec 7, 2000	40.31	40.63	37.50	40.00
1502	NASDAQ	MIND	Wed, Dec 6, 2000	42.50	48.75	40.00	40.00
1501	NASDAQ	MIND	Tue, Dec 5, 2000	37.50	40.00	37.50	38.75
1500	NASDAQ	MIND	Mon, Dec 4, 2000	42.50	42.50	37.50	38.75
1499	NASDAQ	MIND	Fri, Dec 1, 2000	40.00	41.25	37.50	38.13
1498	NASDAQ	MIND	Thu, Nov 30, 2000	41.25	41.25	38.75	38.75
1497	NASDAQ	MIND	Wed, Nov 29, 2000	45.00	45.00	41.25	41.25
1496	NASDAQ	MIND	Tue, Nov 28, 2000	45.16	45.16	43.75	43.75
1495	NASDAQ	MIND	Mon, Nov 27, 2000	48.13	48.13	44.38	45.00
1494	NASDAQ	MIND	Fri, Nov 24, 2000	47.50	50.00	45.63	45.63
1493	NASDAQ	MIND	Wed, Nov 22, 2000	46.41	50.00	46.25	49.38
1492	NASDAQ	MIND	Tue, Nov 21, 2000	46.25	50.00	45.63	50.00
1491	NASDAQ	MIND	Mon, Nov 20, 2000	45.63	48.13	45.63	48.13
1490	NASDAQ	MIND	Fri, Nov 17, 2000	45.00	47.50	45.00	46.25
1489	NASDAQ	MIND	Thu, Nov 16, 2000	45.00	47.50	43.75	46.25
1488	NASDAQ	MIND	Wed, Nov 15, 2000	45.00	46.25	45.00	45.00
1487	NASDAQ	MIND	Tue, Nov 14, 2000	46.25	46.25	45.00	46.25
1486	NASDAQ	MIND	Mon, Nov 13, 2000	45.16	46.25	45.00	45.63
1485	NASDAQ	MIND	Fri, Nov 10, 2000	46.25	46.88	46.25	46.88
1484	NASDAQ	MIND	Thu, Nov 9, 2000	47.66	49.38	47.50	47.50
1483	NASDAQ	MIND	Wed, Nov 8, 2000	49.38	50.00	48.13	48.13
1482	NASDAQ	MIND	Tue, Nov 7, 2000	49.38	49.38	48.75	49.38
1481	NASDAQ	MIND	Mon, Nov 6, 2000	48.75	50.00	48.75	50.00
1480	NASDAQ	MIND	Fri, Nov 3, 2000	48.75	50.00	47.50	49.38
1479	NASDAQ	MIND	Thu, Nov 2, 2000	51.25	52.50	47.50	50.00
1478	NASDAQ	MIND	Wed, Nov 1, 2000	50.00	51.25	50.00	51.25
1477	NASDAQ	MIND	Tue, Oct 31, 2000	46.25	50.00	46.25	49.38
1476	NASDAQ	MIND	Mon, Oct 30, 2000	46.25	46.25	45.63	46.25
1475	NASDAQ	MIND	Fri, Oct 27, 2000	46.25	46.88	45.63	46.25
1474	NASDAQ	MIND	Thu, Oct 26, 2000	46.25	47.19	43.75	46.25
1473	NASDAQ	MIND	Wed, Oct 25, 2000	46.25	46.41	46.25	46.25
1472	NASDAQ	MIND	Tue, Oct 24, 2000	48.75	50.00	46.25	46.25
1471	NASDAQ	MIND	Mon, Oct 23, 2000	50.00	50.00	47.50	48.75
1470	NASDAQ	MIND	Fri, Oct 20, 2000	47.81	50.00	46.88	46.88
1469	NASDAQ	MIND	Thu, Oct 19, 2000	51.25	52.50	48.13	48.13
1468	NASDAQ	MIND	Wed, Oct 18, 2000	50.00	50.63	48.75	50.63
1467	NASDAQ	MIND	Tue, Oct 17, 2000	49.38	52.50	48.13	52.50
1466	NASDAQ	MIND	Mon, Oct 16, 2000	51.25	51.25	48.13	48.13
1465	NASDAQ	MIND	Fri, Oct 13, 2000	51.25	55.00	50.00	50.63
1464	NASDAQ	MIND	Thu, Oct 12, 2000	54.38	55.00	48.13	53.75
1463	NASDAQ	MIND	Wed, Oct 11, 2000	53.28	56.25	53.28	56.25
1462	NASDAQ	MIND	Tue, Oct 10, 2000	55.00	58.75	55.00	55.63
1461	NASDAQ	MIND	Mon, Oct 9, 2000	55.00	57.50	55.00	57.50
1460	NASDAQ	MIND	Fri, Oct 6, 2000	56.25	56.88	53.75	56.25
1459	NASDAQ	MIND	Thu, Oct 5, 2000	56.25	57.50	56.25	56.25
1458	NASDAQ	MIND	Wed, Oct 4, 2000	57.50	58.13	55.00	56.25
1457	NASDAQ	MIND	Tue, Oct 3, 2000	57.50	58.13	55.00	57.50
1456	NASDAQ	MIND	Mon, Oct 2, 2000	60.00	60.63	55.00	57.50
1455	NASDAQ	MIND	Fri, Sep 29, 2000	63.75	63.75	59.38	59.38
1454	NASDAQ	MIND	Thu, Sep 28, 2000	61.25	66.25	60.00	63.75
1453	NASDAQ	MIND	Wed, Sep 27, 2000	61.25	61.25	60.00	61.25
1452	NASDAQ	MIND	Tue, Sep 26, 2000	60.31	61.25	58.75	60.00
1451	NASDAQ	MIND	Mon, Sep 25, 2000	62.50	63.75	61.56	61.56
1450	NASDAQ	MIND	Fri, Sep 22, 2000	66.88	66.88	62.50	62.50
1449	NASDAQ	MIND	Thu, Sep 21, 2000	63.13	65.00	63.13	65.00
1448	NASDAQ	MIND	Wed, Sep 20, 2000	63.28	66.88	63.13	63.75
1447	NASDAQ	MIND	Tue, Sep 19, 2000	66.25	68.75	63.75	67.19
1446	NASDAQ	MIND	Mon, Sep 18, 2000	69.38	69.38	63.75	66.25
1445	NASDAQ	MIND	Fri, Sep 15, 2000	64.38	68.13	62.50	67.50
1444	NASDAQ	MIND	Thu, Sep 14, 2000	64.38	72.50	63.75	68.75
1443	NASDAQ	MIND	Wed, Sep 13, 2000	73.13	75.00	65.00	70.00
1442	NASDAQ	MIND	Tue, Sep 12, 2000	66.25	75.00	66.25	73.13
1441	NASDAQ	MIND	Mon, Sep 11, 2000	68.75	70.00	65.63	67.50
1440	NASDAQ	MIND	Fri, Sep 8, 2000	57.50	73.75	56.25	64.38
1439	NASDAQ	MIND	Thu, Sep 7, 2000	56.88	57.50	56.25	56.25
1438	NASDAQ	MIND	Wed, Sep 6, 2000	55.94	56.88	55.63	56.25
1437	NASDAQ	MIND	Tue, Sep 5, 2000	56.25	58.75	55.63	55.63
1436	NASDAQ	MIND	Fri, Sep 1, 2000	58.13	58.75	55.63	57.50
1435	NASDAQ	MIND	Thu, Aug 31, 2000	58.75	58.75	56.88	56.88
1434	NASDAQ	MIND	Wed, Aug 30, 2000	53.13	58.13	53.13	58.13
1433	NASDAQ	MIND	Tue, Aug 29, 2000	54.38	58.13	54.38	55.00
1432	NASDAQ	MIND	Mon, Aug 28, 2000	56.56	58.13	53.75	54.38
1431	NASDAQ	MIND	Fri, Aug 25, 2000	56.25	58.13	55.00	58.13
1430	NASDAQ	MIND	Thu, Aug 24, 2000	58.13	58.13	56.25	56.25
1429	NASDAQ	MIND	Wed, Aug 23, 2000	54.69	58.75	53.75	56.25
1428	NASDAQ	MIND	Tue, Aug 22, 2000	55.00	56.09	54.06	54.06
1427	NASDAQ	MIND	Mon, Aug 21, 2000	54.38	55.00	52.50	54.69
1426	NASDAQ	MIND	Fri, Aug 18, 2000	55.94	56.25	54.38	55.00
1425	NASDAQ	MIND	Thu, Aug 17, 2000	56.25	57.50	55.94	56.25
1424	NASDAQ	MIND	Wed, Aug 16, 2000	55.63	57.50	55.00	57.50
1423	NASDAQ	MIND	Tue, Aug 15, 2000	55.31	56.88	55.00	55.31
1422	NASDAQ	MIND	Mon, Aug 14, 2000	55.94	57.34	53.75	55.63
1421	NASDAQ	MIND	Fri, Aug 11, 2000	56.25	57.50	55.00	55.00
1420	NASDAQ	MIND	Thu, Aug 10, 2000	57.50	57.81	55.00	55.00
1419	NASDAQ	MIND	Wed, Aug 9, 2000	56.88	58.59	56.25	58.44
1418	NASDAQ	MIND	Tue, Aug 8, 2000	55.63	56.25	55.00	56.25
1417	NASDAQ	MIND	Mon, Aug 7, 2000	53.75	56.09	53.75	55.00
1416	NASDAQ	MIND	Fri, Aug 4, 2000	51.25	52.50	51.25	52.50
1415	NASDAQ	MIND	Thu, Aug 3, 2000	51.88	55.63	51.88	54.69
1414	NASDAQ	MIND	Wed, Aug 2, 2000	51.25	56.25	51.25	53.75
1413	NASDAQ	MIND	Tue, Aug 1, 2000	50.00	53.75	50.00	51.25
1412	NASDAQ	MIND	Mon, Jul 31, 2000	48.75	50.63	48.75	50.63
1411	NASDAQ	MIND	Fri, Jul 28, 2000	52.19	52.19	49.38	50.63
1410	NASDAQ	MIND	Thu, Jul 27, 2000	54.38	54.38	50.63	51.25
1409	NASDAQ	MIND	Wed, Jul 26, 2000	54.06	56.25	53.13	54.38
1408	NASDAQ	MIND	Tue, Jul 25, 2000	55.31	55.31	52.81	53.75
1407	NASDAQ	MIND	Mon, Jul 24, 2000	58.13	58.13	54.38	54.38
1406	NASDAQ	MIND	Fri, Jul 21, 2000	58.44	58.75	57.50	57.81
1405	NASDAQ	MIND	Thu, Jul 20, 2000	58.13	58.44	55.31	58.44
1404	NASDAQ	MIND	Wed, Jul 19, 2000	58.13	58.44	57.50	57.50
1403	NASDAQ	MIND	Tue, Jul 18, 2000	58.28	58.28	58.13	58.13
1402	NASDAQ	MIND	Mon, Jul 17, 2000	58.75	58.75	58.44	58.44
1401	NASDAQ	MIND	Fri, Jul 14, 2000	57.50	58.75	57.50	58.75
1400	NASDAQ	MIND	Thu, Jul 13, 2000	57.50	58.75	56.88	58.13
1399	NASDAQ	MIND	Wed, Jul 12, 2000	54.69	57.50	54.69	56.25
1398	NASDAQ	MIND	Tue, Jul 11, 2000	54.38	55.00	54.38	54.69
1397	NASDAQ	MIND	Mon, Jul 10, 2000	52.50	54.84	52.50	53.75
1396	NASDAQ	MIND	Fri, Jul 7, 2000	53.75	55.00	53.75	54.69
1395	NASDAQ	MIND	Thu, Jul 6, 2000	52.50	53.75	51.88	53.13
1394	NASDAQ	MIND	Wed, Jul 5, 2000	53.75	53.75	51.25	52.19
1393	NASDAQ	MIND	Mon, Jul 3, 2000	53.75	53.75	52.50	52.50
1392	NASDAQ	MIND	Fri, Jun 30, 2000	53.13	53.75	53.13	53.13
1391	NASDAQ	MIND	Thu, Jun 29, 2000	54.38	54.38	53.13	53.13
1390	NASDAQ	MIND	Wed, Jun 28, 2000	56.25	57.50	54.38	55.31
1389	NASDAQ	MIND	Tue, Jun 27, 2000	57.50	58.75	57.50	58.75
1388	NASDAQ	MIND	Mon, Jun 26, 2000	57.50	58.75	57.50	57.50
1387	NASDAQ	MIND	Fri, Jun 23, 2000	54.38	58.44	54.38	58.44
1386	NASDAQ	MIND	Thu, Jun 22, 2000	55.00	55.63	52.50	53.75
1385	NASDAQ	MIND	Wed, Jun 21, 2000	57.50	57.50	53.75	54.38
1384	NASDAQ	MIND	Tue, Jun 20, 2000	58.75	59.38	57.19	57.81
1383	NASDAQ	MIND	Mon, Jun 19, 2000	56.25	58.13	56.25	57.81
1382	NASDAQ	MIND	Fri, Jun 16, 2000	57.19	58.75	56.25	57.50
1381	NASDAQ	MIND	Thu, Jun 15, 2000	56.25	57.50	56.25	56.88
1380	NASDAQ	MIND	Wed, Jun 14, 2000	53.13	58.75	53.13	58.75
1379	NASDAQ	MIND	Tue, Jun 13, 2000	55.00	55.00	52.50	55.00
1378	NASDAQ	MIND	Mon, Jun 12, 2000	54.38	55.63	52.50	54.38
1377	NASDAQ	MIND	Fri, Jun 9, 2000	55.00	55.00	53.75	53.75
1376	NASDAQ	MIND	Thu, Jun 8, 2000	53.75	56.25	53.75	54.38
1375	NASDAQ	MIND	Wed, Jun 7, 2000	56.25	57.50	53.13	55.00
1374	NASDAQ	MIND	Tue, Jun 6, 2000	57.50	58.75	56.88	56.88
1373	NASDAQ	MIND	Mon, Jun 5, 2000	57.81	58.75	56.25	57.50
1372	NASDAQ	MIND	Fri, Jun 2, 2000	57.50	58.75	56.25	58.13
1371	NASDAQ	MIND	Thu, Jun 1, 2000	60.00	61.25	56.25	57.50
1370	NASDAQ	MIND	Wed, May 31, 2000	56.25	59.38	55.63	59.38
1369	NASDAQ	MIND	Tue, May 30, 2000	56.25	58.75	56.25	58.75
1368	NASDAQ	MIND	Fri, May 26, 2000	55.63	58.75	55.63	56.25
1367	NASDAQ	MIND	Thu, May 25, 2000	57.50	57.50	55.63	55.63
1366	NASDAQ	MIND	Wed, May 24, 2000	56.88	56.88	56.25	56.25
1365	NASDAQ	MIND	Tue, May 23, 2000	55.63	56.88	55.63	56.88
1364	NASDAQ	MIND	Mon, May 22, 2000	56.25	56.88	55.63	56.88
1363	NASDAQ	MIND	Fri, May 19, 2000	60.00	60.00	55.00	57.50
1362	NASDAQ	MIND	Thu, May 18, 2000	56.25	60.00	56.25	59.38
1361	NASDAQ	MIND	Wed, May 17, 2000	50.63	55.00	50.63	55.00
1360	NASDAQ	MIND	Tue, May 16, 2000	47.50	52.50	47.50	51.25
1359	NASDAQ	MIND	Mon, May 15, 2000	50.00	50.00	48.75	50.00
1358	NASDAQ	MIND	Fri, May 12, 2000	50.00	50.00	47.50	48.75
1357	NASDAQ	MIND	Thu, May 11, 2000	48.75	50.00	47.50	48.75
1356	NASDAQ	MIND	Wed, May 10, 2000	48.75	50.00	47.50	47.50
1355	NASDAQ	MIND	Tue, May 9, 2000	48.13	48.75	47.50	48.75
1354	NASDAQ	MIND	Mon, May 8, 2000	50.00	50.00	46.25	47.50
1353	NASDAQ	MIND	Fri, May 5, 2000	46.25	48.75	46.25	46.25
1352	NASDAQ	MIND	Thu, May 4, 2000	46.25	48.75	46.25	46.25
1351	NASDAQ	MIND	Wed, May 3, 2000	50.00	50.00	43.75	46.88
1350	NASDAQ	MIND	Tue, May 2, 2000	46.88	48.75	45.94	48.75
1349	NASDAQ	MIND	Mon, May 1, 2000	43.75	48.13	43.13	48.13
1348	NASDAQ	MIND	Fri, Apr 28, 2000	42.50	45.00	40.00	43.75
1347	NASDAQ	MIND	Thu, Apr 27, 2000	43.75	47.50	43.13	45.00
1346	NASDAQ	MIND	Wed, Apr 26, 2000	43.75	45.00	42.50	43.75
1345	NASDAQ	MIND	Tue, Apr 25, 2000	40.63	41.88	40.63	40.63
1344	NASDAQ	MIND	Mon, Apr 24, 2000	41.25	42.50	40.00	40.00
1343	NASDAQ	MIND	Thu, Apr 20, 2000	41.25	44.69	41.25	41.25
1342	NASDAQ	MIND	Wed, Apr 19, 2000	42.50	43.75	40.63	41.88
1341	NASDAQ	MIND	Tue, Apr 18, 2000	38.75	46.25	37.50	42.50
1340	NASDAQ	MIND	Mon, Apr 17, 2000	40.00	41.88	36.88	37.50
1339	NASDAQ	MIND	Fri, Apr 14, 2000	46.56	47.50	38.75	40.63
1338	NASDAQ	MIND	Thu, Apr 13, 2000	48.13	48.75	45.00	45.63
1337	NASDAQ	MIND	Wed, Apr 12, 2000	48.13	50.00	48.13	48.13
1336	NASDAQ	MIND	Tue, Apr 11, 2000	49.38	50.00	48.13	50.00
1335	NASDAQ	MIND	Mon, Apr 10, 2000	50.63	51.25	49.38	50.00
1334	NASDAQ	MIND	Fri, Apr 7, 2000	50.63	51.25	50.00	50.00
1333	NASDAQ	MIND	Thu, Apr 6, 2000	50.00	51.25	49.38	50.00
1332	NASDAQ	MIND	Wed, Apr 5, 2000	50.00	52.50	48.75	50.00
1331	NASDAQ	MIND	Tue, Apr 4, 2000	52.50	53.75	48.75	51.25
1330	NASDAQ	MIND	Mon, Apr 3, 2000	54.38	55.31	52.50	52.50
1329	NASDAQ	MIND	Fri, Mar 31, 2000	56.25	56.25	54.38	54.38
1328	NASDAQ	MIND	Thu, Mar 30, 2000	51.25	55.00	51.25	55.00
1327	NASDAQ	MIND	Wed, Mar 29, 2000	50.00	52.50	48.75	51.25
1326	NASDAQ	MIND	Tue, Mar 28, 2000	51.25	51.56	48.75	50.00
1325	NASDAQ	MIND	Mon, Mar 27, 2000	51.25	51.56	48.75	51.25
1324	NASDAQ	MIND	Fri, Mar 24, 2000	52.50	54.38	51.25	51.25
1323	NASDAQ	MIND	Thu, Mar 23, 2000	52.81	54.38	51.25	51.88
1322	NASDAQ	MIND	Wed, Mar 22, 2000	54.38	55.00	51.25	51.25
1321	NASDAQ	MIND	Tue, Mar 21, 2000	54.38	54.38	50.00	54.38
1320	NASDAQ	MIND	Mon, Mar 20, 2000	54.06	56.25	52.50	53.75
1319	NASDAQ	MIND	Fri, Mar 17, 2000	53.75	55.00	52.50	54.69
1318	NASDAQ	MIND	Thu, Mar 16, 2000	56.25	56.25	52.50	56.25
1317	NASDAQ	MIND	Wed, Mar 15, 2000	54.38	56.25	53.75	56.25
1316	NASDAQ	MIND	Tue, Mar 14, 2000	55.00	55.00	53.75	54.06
1315	NASDAQ	MIND	Mon, Mar 13, 2000	52.81	55.00	51.25	55.00
1314	NASDAQ	MIND	Fri, Mar 10, 2000	52.50	54.38	51.25	54.06
1313	NASDAQ	MIND	Thu, Mar 9, 2000	53.75	55.00	51.25	53.75
1312	NASDAQ	MIND	Wed, Mar 8, 2000	63.75	66.25	55.00	58.13
1311	NASDAQ	MIND	Tue, Mar 7, 2000	52.50	63.75	51.25	60.00
1310	NASDAQ	MIND	Mon, Mar 6, 2000	51.25	52.50	50.00	51.88
1309	NASDAQ	MIND	Fri, Mar 3, 2000	51.25	52.50	48.75	50.00
1308	NASDAQ	MIND	Thu, Mar 2, 2000	47.19	52.50	46.25	50.00
1307	NASDAQ	MIND	Wed, Mar 1, 2000	43.75	45.00	43.75	45.00
1306	NASDAQ	MIND	Tue, Feb 29, 2000	41.25	44.69	40.63	43.75
1305	NASDAQ	MIND	Mon, Feb 28, 2000	41.56	44.38	41.25	43.75
1304	NASDAQ	MIND	Fri, Feb 25, 2000	40.63	43.13	40.00	42.50
1303	NASDAQ	MIND	Thu, Feb 24, 2000	40.00	40.63	40.00	40.63
1302	NASDAQ	MIND	Wed, Feb 23, 2000	41.25	41.25	40.00	41.25
1301	NASDAQ	MIND	Tue, Feb 22, 2000	43.13	43.13	40.63	40.63
1300	NASDAQ	MIND	Fri, Feb 18, 2000	43.13	44.38	40.00	41.25
1299	NASDAQ	MIND	Thu, Feb 17, 2000	43.13	44.38	41.25	43.44
1298	NASDAQ	MIND	Wed, Feb 16, 2000	43.75	45.00	43.75	44.06
1297	NASDAQ	MIND	Tue, Feb 15, 2000	41.88	44.38	40.00	43.75
1296	NASDAQ	MIND	Mon, Feb 14, 2000	41.25	43.13	38.75	40.00
1295	NASDAQ	MIND	Fri, Feb 11, 2000	38.13	42.50	38.13	38.75
1294	NASDAQ	MIND	Thu, Feb 10, 2000	37.50	38.75	35.63	38.75
1293	NASDAQ	MIND	Wed, Feb 9, 2000	35.00	36.88	35.00	35.63
1292	NASDAQ	MIND	Tue, Feb 8, 2000	35.00	36.88	35.00	36.25
1291	NASDAQ	MIND	Mon, Feb 7, 2000	35.00	36.88	35.00	35.63
1290	NASDAQ	MIND	Fri, Feb 4, 2000	35.00	36.25	35.00	36.25
1289	NASDAQ	MIND	Thu, Feb 3, 2000	36.56	36.88	34.38	35.00
1288	NASDAQ	MIND	Wed, Feb 2, 2000	36.25	37.50	36.25	37.50
1287	NASDAQ	MIND	Tue, Feb 1, 2000	36.88	36.88	35.63	36.25
1286	NASDAQ	MIND	Mon, Jan 31, 2000	36.88	36.88	36.25	36.25
1285	NASDAQ	MIND	Fri, Jan 28, 2000	38.13	39.38	36.25	38.13
1284	NASDAQ	MIND	Thu, Jan 27, 2000	38.13	40.00	38.13	38.75
1283	NASDAQ	MIND	Wed, Jan 26, 2000	41.25	41.25	37.50	39.38
1282	NASDAQ	MIND	Tue, Jan 25, 2000	41.25	41.88	40.00	41.25
1281	NASDAQ	MIND	Mon, Jan 24, 2000	40.63	42.50	40.63	40.63
1280	NASDAQ	MIND	Fri, Jan 21, 2000	41.25	44.38	40.63	40.63
1279	NASDAQ	MIND	Thu, Jan 20, 2000	41.25	43.75	41.25	41.88
1278	NASDAQ	MIND	Wed, Jan 19, 2000	44.69	45.63	41.25	42.50
1277	NASDAQ	MIND	Tue, Jan 18, 2000	39.69	45.00	39.38	45.00
1276	NASDAQ	MIND	Fri, Jan 14, 2000	39.06	40.00	38.13	40.00
1275	NASDAQ	MIND	Thu, Jan 13, 2000	38.75	38.75	37.50	38.13
1274	NASDAQ	MIND	Wed, Jan 12, 2000	40.00	40.63	37.50	38.75
1273	NASDAQ	MIND	Tue, Jan 11, 2000	39.38	41.25	38.75	40.63
1272	NASDAQ	MIND	Mon, Jan 10, 2000	40.00	41.88	38.75	38.75
1271	NASDAQ	MIND	Fri, Jan 7, 2000	35.00	38.75	35.00	38.75
1270	NASDAQ	MIND	Thu, Jan 6, 2000	35.63	36.25	33.75	33.75
1269	NASDAQ	MIND	Wed, Jan 5, 2000	33.13	36.88	32.50	36.25
1268	NASDAQ	MIND	Tue, Jan 4, 2000	34.38	36.25	33.13	33.13
1267	NASDAQ	MIND	Mon, Jan 3, 2000	34.06	36.25	33.75	34.38
1266	NASDAQ	MIND	Fri, Dec 31, 1999	33.75	35.63	32.50	34.38
1265	NASDAQ	MIND	Thu, Dec 30, 1999	34.69	35.00	33.75	34.38
1264	NASDAQ	MIND	Wed, Dec 29, 1999	34.38	36.25	33.75	34.38
1263	NASDAQ	MIND	Tue, Dec 28, 1999	36.25	36.25	33.75	35.00
1262	NASDAQ	MIND	Mon, Dec 27, 1999	35.00	37.50	33.75	36.25
1261	NASDAQ	MIND	Thu, Dec 23, 1999	32.81	35.00	31.56	33.75
1260	NASDAQ	MIND	Wed, Dec 22, 1999	33.75	34.38	32.50	32.50
1259	NASDAQ	MIND	Tue, Dec 21, 1999	32.50	35.94	31.88	33.75
1258	NASDAQ	MIND	Mon, Dec 20, 1999	36.25	36.88	32.50	35.00
1257	NASDAQ	MIND	Fri, Dec 17, 1999	36.25	37.19	35.63	36.25
1256	NASDAQ	MIND	Thu, Dec 16, 1999	36.88	36.88	35.63	36.25
1255	NASDAQ	MIND	Wed, Dec 15, 1999	36.56	36.88	36.25	36.25
1254	NASDAQ	MIND	Tue, Dec 14, 1999	36.25	37.50	35.63	36.25
1253	NASDAQ	MIND	Mon, Dec 13, 1999	35.63	36.88	35.63	36.25
1252	NASDAQ	MIND	Fri, Dec 10, 1999	36.88	36.88	35.63	36.25
1251	NASDAQ	MIND	Thu, Dec 9, 1999	36.25	37.50	35.63	35.63
1250	NASDAQ	MIND	Wed, Dec 8, 1999	36.25	36.88	35.00	36.88
1249	NASDAQ	MIND	Tue, Dec 7, 1999	37.50	37.50	35.00	36.25
1248	NASDAQ	MIND	Mon, Dec 6, 1999	38.44	40.00	36.88	37.50
1247	NASDAQ	MIND	Fri, Dec 3, 1999	38.75	40.00	36.88	38.75
1246	NASDAQ	MIND	Thu, Dec 2, 1999	39.06	40.00	37.50	38.75
1245	NASDAQ	MIND	Wed, Dec 1, 1999	38.13	38.75	36.88	38.75
1244	NASDAQ	MIND	Tue, Nov 30, 1999	39.06	40.00	38.13	38.75
1243	NASDAQ	MIND	Mon, Nov 29, 1999	40.63	41.25	39.38	39.38
1242	NASDAQ	MIND	Fri, Nov 26, 1999	40.31	40.63	40.00	40.63
1241	NASDAQ	MIND	Wed, Nov 24, 1999	40.00	41.25	40.00	40.00
1240	NASDAQ	MIND	Tue, Nov 23, 1999	41.09	41.25	40.63	40.63
1239	NASDAQ	MIND	Mon, Nov 22, 1999	41.88	42.50	40.00	41.25
1238	NASDAQ	MIND	Fri, Nov 19, 1999	43.75	43.75	41.25	42.50
1237	NASDAQ	MIND	Thu, Nov 18, 1999	45.00	45.63	41.88	43.13
1236	NASDAQ	MIND	Wed, Nov 17, 1999	40.00	47.50	38.75	43.75
1235	NASDAQ	MIND	Tue, Nov 16, 1999	39.38	41.25	37.50	39.38
1234	NASDAQ	MIND	Mon, Nov 15, 1999	39.38	39.38	38.75	39.38
1233	NASDAQ	MIND	Fri, Nov 12, 1999	39.06	40.63	38.13	40.63
1232	NASDAQ	MIND	Thu, Nov 11, 1999	40.63	41.25	38.75	40.00
1231	NASDAQ	MIND	Wed, Nov 10, 1999	36.88	40.63	36.88	40.63
1230	NASDAQ	MIND	Tue, Nov 9, 1999	35.94	38.13	35.00	37.50
1229	NASDAQ	MIND	Mon, Nov 8, 1999	35.94	36.88	35.00	36.25
1228	NASDAQ	MIND	Fri, Nov 5, 1999	37.19	37.19	35.63	36.25
1227	NASDAQ	MIND	Thu, Nov 4, 1999	37.50	38.13	35.63	36.25
1226	NASDAQ	MIND	Wed, Nov 3, 1999	36.25	37.50	35.63	36.88
1225	NASDAQ	MIND	Tue, Nov 2, 1999	35.63	37.50	35.00	36.25
1224	NASDAQ	MIND	Mon, Nov 1, 1999	37.50	38.13	34.38	35.63
1223	NASDAQ	MIND	Fri, Oct 29, 1999	39.38	40.00	36.56	37.50
1222	NASDAQ	MIND	Thu, Oct 28, 1999	40.63	41.25	37.50	38.75
1221	NASDAQ	MIND	Wed, Oct 27, 1999	40.00	40.00	40.00	40.00
1220	NASDAQ	MIND	Tue, Oct 26, 1999	40.63	40.63	40.00	40.63
1219	NASDAQ	MIND	Mon, Oct 25, 1999	40.63	41.25	40.00	40.00
1218	NASDAQ	MIND	Fri, Oct 22, 1999	40.63	42.50	40.63	40.63
1217	NASDAQ	MIND	Thu, Oct 21, 1999	40.63	41.25	40.63	40.63
1216	NASDAQ	MIND	Wed, Oct 20, 1999	41.25	41.25	40.63	40.63
1215	NASDAQ	MIND	Tue, Oct 19, 1999	40.63	46.25	40.63	41.25
1214	NASDAQ	MIND	Mon, Oct 18, 1999	41.25	41.88	40.00	41.25
1213	NASDAQ	MIND	Fri, Oct 15, 1999	45.00	45.00	41.25	41.25
1212	NASDAQ	MIND	Thu, Oct 14, 1999	45.00	45.00	42.50	44.38
1211	NASDAQ	MIND	Wed, Oct 13, 1999	46.56	47.50	45.00	45.00
1210	NASDAQ	MIND	Tue, Oct 12, 1999	43.75	47.50	43.75	46.88
1209	NASDAQ	MIND	Mon, Oct 11, 1999	43.75	47.50	42.50	43.75
1208	NASDAQ	MIND	Fri, Oct 8, 1999	44.38	45.63	42.50	45.63
1207	NASDAQ	MIND	Thu, Oct 7, 1999	45.00	45.00	45.00	45.00
1206	NASDAQ	MIND	Wed, Oct 6, 1999	47.50	47.50	45.00	46.25
1205	NASDAQ	MIND	Tue, Oct 5, 1999	50.00	50.00	46.25	46.25
1204	NASDAQ	MIND	Mon, Oct 4, 1999	48.13	50.00	48.13	49.38
1203	NASDAQ	MIND	Fri, Oct 1, 1999	51.25	53.13	47.81	48.13
1202	NASDAQ	MIND	Thu, Sep 30, 1999	51.25	53.13	48.13	51.25
1201	NASDAQ	MIND	Wed, Sep 29, 1999	50.00	52.50	48.75	51.25
1200	NASDAQ	MIND	Tue, Sep 28, 1999	50.00	51.25	47.50	50.00
1199	NASDAQ	MIND	Mon, Sep 27, 1999	50.63	53.13	47.50	50.00
1198	NASDAQ	MIND	Fri, Sep 24, 1999	53.13	55.63	50.63	51.25
1197	NASDAQ	MIND	Thu, Sep 23, 1999	53.75	58.13	53.75	53.75
1196	NASDAQ	MIND	Wed, Sep 22, 1999	51.88	53.75	51.88	53.75
1195	NASDAQ	MIND	Tue, Sep 21, 1999	53.75	53.75	52.50	53.13
1194	NASDAQ	MIND	Mon, Sep 20, 1999	54.06	54.38	51.25	53.13
1193	NASDAQ	MIND	Fri, Sep 17, 1999	55.31	56.25	53.13	55.63
1192	NASDAQ	MIND	Thu, Sep 16, 1999	55.00	56.25	53.75	55.00
1191	NASDAQ	MIND	Wed, Sep 15, 1999	56.25	57.50	55.63	56.25
1190	NASDAQ	MIND	Tue, Sep 14, 1999	59.38	60.31	55.00	56.25
1189	NASDAQ	MIND	Mon, Sep 13, 1999	59.84	62.50	59.38	60.00
1188	NASDAQ	MIND	Fri, Sep 10, 1999	53.13	67.50	53.13	60.63
1187	NASDAQ	MIND	Thu, Sep 9, 1999	46.25	55.00	46.25	53.75
1186	NASDAQ	MIND	Wed, Sep 8, 1999	41.88	46.25	41.25	45.63
1185	NASDAQ	MIND	Tue, Sep 7, 1999	45.63	45.63	42.50	42.50
1184	NASDAQ	MIND	Fri, Sep 3, 1999	45.63	47.50	45.00	46.56
1183	NASDAQ	MIND	Thu, Sep 2, 1999	45.00	46.88	43.75	46.88
1182	NASDAQ	MIND	Wed, Sep 1, 1999	43.44	45.00	43.44	45.00
1181	NASDAQ	MIND	Tue, Aug 31, 1999	43.13	43.75	43.13	43.44
1180	NASDAQ	MIND	Mon, Aug 30, 1999	43.75	44.38	43.13	43.13
1179	NASDAQ	MIND	Fri, Aug 27, 1999	43.13	44.38	43.13	43.75
1178	NASDAQ	MIND	Thu, Aug 26, 1999	45.00	45.63	41.88	43.13
1177	NASDAQ	MIND	Wed, Aug 25, 1999	47.50	48.75	45.00	45.00
1176	NASDAQ	MIND	Tue, Aug 24, 1999	49.38	49.69	47.50	47.50
1175	NASDAQ	MIND	Mon, Aug 23, 1999	49.38	50.00	48.75	49.38
1174	NASDAQ	MIND	Fri, Aug 20, 1999	50.00	50.63	49.38	50.00
1173	NASDAQ	MIND	Thu, Aug 19, 1999	47.66	50.00	47.50	49.38
1172	NASDAQ	MIND	Wed, Aug 18, 1999	52.19	52.50	45.00	48.44
1171	NASDAQ	MIND	Tue, Aug 17, 1999	55.00	55.00	51.25	53.75
1170	NASDAQ	MIND	Mon, Aug 16, 1999	53.75	55.00	51.88	54.38
1169	NASDAQ	MIND	Fri, Aug 13, 1999	46.25	55.00	46.25	53.75
1168	NASDAQ	MIND	Thu, Aug 12, 1999	42.50	46.88	42.50	46.25
1167	NASDAQ	MIND	Wed, Aug 11, 1999	43.13	44.38	42.50	42.50
1166	NASDAQ	MIND	Tue, Aug 10, 1999	42.81	44.38	42.81	43.75
1165	NASDAQ	MIND	Mon, Aug 9, 1999	43.13	43.75	42.50	43.13
1164	NASDAQ	MIND	Fri, Aug 6, 1999	43.13	43.13	42.50	42.50
1163	NASDAQ	MIND	Thu, Aug 5, 1999	42.50	42.50	42.50	42.50
1162	NASDAQ	MIND	Wed, Aug 4, 1999	42.50	43.13	42.50	43.13
1161	NASDAQ	MIND	Tue, Aug 3, 1999	42.50	43.75	42.50	43.13
1160	NASDAQ	MIND	Mon, Aug 2, 1999	42.81	43.75	42.50	43.13
1159	NASDAQ	MIND	Fri, Jul 30, 1999	42.50	43.13	42.50	43.13
1158	NASDAQ	MIND	Thu, Jul 29, 1999	43.13	43.13	42.50	43.13
1157	NASDAQ	MIND	Wed, Jul 28, 1999	41.25	42.81	41.25	42.81
1156	NASDAQ	MIND	Tue, Jul 27, 1999	43.13	43.13	41.25	41.25
1155	NASDAQ	MIND	Mon, Jul 26, 1999	40.00	43.13	40.00	43.13
1154	NASDAQ	MIND	Fri, Jul 23, 1999	40.31	41.25	40.00	40.63
1153	NASDAQ	MIND	Thu, Jul 22, 1999	40.31	40.63	40.00	40.63
1152	NASDAQ	MIND	Wed, Jul 21, 1999	40.94	42.50	40.00	40.00
1151	NASDAQ	MIND	Tue, Jul 20, 1999	41.25	42.50	40.63	40.94
1150	NASDAQ	MIND	Mon, Jul 19, 1999	41.25	43.75	40.94	41.25
1149	NASDAQ	MIND	Fri, Jul 16, 1999	42.19	43.13	40.63	41.25
1148	NASDAQ	MIND	Thu, Jul 15, 1999	42.50	43.13	41.88	42.50
1147	NASDAQ	MIND	Wed, Jul 14, 1999	42.50	43.75	41.88	42.50
1146	NASDAQ	MIND	Tue, Jul 13, 1999	40.63	42.50	40.63	42.50
1145	NASDAQ	MIND	Mon, Jul 12, 1999	43.75	43.75	41.88	43.13
1144	NASDAQ	MIND	Fri, Jul 9, 1999	42.50	43.13	42.50	43.13
1143	NASDAQ	MIND	Thu, Jul 8, 1999	42.50	43.75	42.50	43.13
1142	NASDAQ	MIND	Wed, Jul 7, 1999	43.13	43.75	41.25	43.75
1141	NASDAQ	MIND	Tue, Jul 6, 1999	40.63	41.88	40.00	40.63
1140	NASDAQ	MIND	Fri, Jul 2, 1999	40.63	42.50	40.00	40.63
1139	NASDAQ	MIND	Thu, Jul 1, 1999	39.38	41.25	39.38	40.63
1138	NASDAQ	MIND	Wed, Jun 30, 1999	39.38	40.00	39.38	40.00
1137	NASDAQ	MIND	Tue, Jun 29, 1999	39.06	40.00	38.75	39.38
1136	NASDAQ	MIND	Mon, Jun 28, 1999	39.69	41.25	38.75	40.00
1135	NASDAQ	MIND	Fri, Jun 25, 1999	38.13	39.69	38.13	39.38
1134	NASDAQ	MIND	Thu, Jun 24, 1999	39.38	39.38	38.13	39.38
1133	NASDAQ	MIND	Wed, Jun 23, 1999	37.50	40.00	37.50	37.50
1132	NASDAQ	MIND	Tue, Jun 22, 1999	37.50	39.38	37.50	37.50
1131	NASDAQ	MIND	Mon, Jun 21, 1999	38.75	38.75	37.50	37.50
1130	NASDAQ	MIND	Fri, Jun 18, 1999	40.00	40.00	37.50	37.50
1129	NASDAQ	MIND	Thu, Jun 17, 1999	38.75	38.75	37.50	38.75
1128	NASDAQ	MIND	Wed, Jun 16, 1999	36.88	39.38	36.88	37.50
1127	NASDAQ	MIND	Tue, Jun 15, 1999	38.75	38.75	36.25	37.50
1126	NASDAQ	MIND	Mon, Jun 14, 1999	38.75	40.00	38.75	39.38
1125	NASDAQ	MIND	Fri, Jun 11, 1999	40.00	40.00	38.13	40.00
1124	NASDAQ	MIND	Thu, Jun 10, 1999	41.25	41.88	40.00	40.00
1123	NASDAQ	MIND	Wed, Jun 9, 1999	41.56	41.88	41.25	41.25
1122	NASDAQ	MIND	Tue, Jun 8, 1999	41.56	42.50	41.25	41.25
1121	NASDAQ	MIND	Mon, Jun 7, 1999	43.13	43.75	41.56	41.56
1120	NASDAQ	MIND	Fri, Jun 4, 1999	43.13	43.13	43.13	43.13
1119	NASDAQ	MIND	Thu, Jun 3, 1999	43.75	45.00	41.88	42.50
1118	NASDAQ	MIND	Wed, Jun 2, 1999	42.50	43.75	41.88	43.75
1117	NASDAQ	MIND	Tue, Jun 1, 1999	41.56	42.50	41.25	42.50
1116	NASDAQ	MIND	Fri, May 28, 1999	40.00	43.13	40.00	43.13
1115	NASDAQ	MIND	Thu, May 27, 1999	40.00	42.50	39.38	42.19
1114	NASDAQ	MIND	Wed, May 26, 1999	41.88	41.88	39.38	41.09
1113	NASDAQ	MIND	Tue, May 25, 1999	40.63	41.88	40.00	40.00
1112	NASDAQ	MIND	Mon, May 24, 1999	43.44	43.44	42.50	42.50
1111	NASDAQ	MIND	Fri, May 21, 1999	42.50	45.00	42.50	44.69
1110	NASDAQ	MIND	Thu, May 20, 1999	43.13	43.75	42.50	42.50
1109	NASDAQ	MIND	Wed, May 19, 1999	43.75	45.00	42.50	42.50
1108	NASDAQ	MIND	Tue, May 18, 1999	46.88	46.88	43.75	43.75
1107	NASDAQ	MIND	Mon, May 17, 1999	45.00	46.88	45.00	46.88
1106	NASDAQ	MIND	Fri, May 14, 1999	45.63	45.63	45.00	45.00
1105	NASDAQ	MIND	Thu, May 13, 1999	45.63	46.25	43.75	45.00
1104	NASDAQ	MIND	Wed, May 12, 1999	44.38	46.25	44.38	44.38
1103	NASDAQ	MIND	Tue, May 11, 1999	45.00	46.25	44.38	46.25
1102	NASDAQ	MIND	Mon, May 10, 1999	46.25	46.25	42.50	43.75
1101	NASDAQ	MIND	Fri, May 7, 1999	45.00	47.50	45.00	45.63
1100	NASDAQ	MIND	Thu, May 6, 1999	46.25	47.50	45.00	45.00
1099	NASDAQ	MIND	Wed, May 5, 1999	46.25	48.13	45.00	47.81
1098	NASDAQ	MIND	Tue, May 4, 1999	45.00	48.13	45.00	48.13
1097	NASDAQ	MIND	Mon, May 3, 1999	46.88	47.50	45.00	46.25
1096	NASDAQ	MIND	Fri, Apr 30, 1999	46.88	48.75	45.00	45.00
1095	NASDAQ	MIND	Thu, Apr 29, 1999	43.75	47.50	43.75	47.50
1094	NASDAQ	MIND	Wed, Apr 28, 1999	43.13	45.00	42.50	44.06
1093	NASDAQ	MIND	Tue, Apr 27, 1999	42.50	43.44	40.63	43.44
1092	NASDAQ	MIND	Mon, Apr 26, 1999	43.75	45.00	41.88	42.81
1091	NASDAQ	MIND	Fri, Apr 23, 1999	43.75	45.63	43.75	43.75
1090	NASDAQ	MIND	Thu, Apr 22, 1999	47.50	48.75	43.75	45.00
1089	NASDAQ	MIND	Wed, Apr 21, 1999	46.88	47.50	45.00	47.50
1088	NASDAQ	MIND	Tue, Apr 20, 1999	48.13	48.13	46.25	47.50
1087	NASDAQ	MIND	Mon, Apr 19, 1999	44.38	48.13	43.75	46.88
1086	NASDAQ	MIND	Fri, Apr 16, 1999	40.00	45.00	40.00	44.38
1085	NASDAQ	MIND	Thu, Apr 15, 1999	43.75	43.75	40.00	40.00
1084	NASDAQ	MIND	Wed, Apr 14, 1999	40.00	42.50	40.00	42.50
1083	NASDAQ	MIND	Tue, Apr 13, 1999	41.88	42.50	40.00	41.88
1082	NASDAQ	MIND	Mon, Apr 12, 1999	40.00	44.38	40.00	42.50
1081	NASDAQ	MIND	Fri, Apr 9, 1999	37.50	41.88	37.50	41.25
1080	NASDAQ	MIND	Thu, Apr 8, 1999	39.38	40.00	37.50	37.50
1079	NASDAQ	MIND	Wed, Apr 7, 1999	40.00	40.00	36.25	37.50
1078	NASDAQ	MIND	Tue, Apr 6, 1999	40.63	40.63	38.75	39.38
1077	NASDAQ	MIND	Mon, Apr 5, 1999	42.50	42.50	40.00	40.00
1076	NASDAQ	MIND	Thu, Apr 1, 1999	42.50	43.44	38.75	40.63
1075	NASDAQ	MIND	Wed, Mar 31, 1999	43.13	43.75	42.50	42.50
1074	NASDAQ	MIND	Tue, Mar 30, 1999	45.00	45.00	42.50	43.13
1073	NASDAQ	MIND	Mon, Mar 29, 1999	44.38	45.63	43.75	45.00
1072	NASDAQ	MIND	Fri, Mar 26, 1999	46.25	46.25	43.75	45.00
1071	NASDAQ	MIND	Thu, Mar 25, 1999	46.25	47.50	45.00	45.63
1070	NASDAQ	MIND	Wed, Mar 24, 1999	46.25	46.88	45.00	46.25
1069	NASDAQ	MIND	Tue, Mar 23, 1999	43.13	45.78	43.13	45.00
1068	NASDAQ	MIND	Mon, Mar 22, 1999	43.13	46.88	43.13	45.00
1067	NASDAQ	MIND	Fri, Mar 19, 1999	48.13	48.13	43.75	44.38
1066	NASDAQ	MIND	Thu, Mar 18, 1999	47.50	50.00	46.88	48.44
1065	NASDAQ	MIND	Wed, Mar 17, 1999	45.00	46.25	43.75	46.25
1064	NASDAQ	MIND	Tue, Mar 16, 1999	46.56	47.50	43.75	45.00
1063	NASDAQ	MIND	Mon, Mar 15, 1999	47.50	47.50	45.31	45.31
1062	NASDAQ	MIND	Fri, Mar 12, 1999	46.25	47.50	43.75	46.88
1061	NASDAQ	MIND	Thu, Mar 11, 1999	42.50	49.38	42.50	45.00
1060	NASDAQ	MIND	Wed, Mar 10, 1999	38.13	42.50	38.13	41.25
1059	NASDAQ	MIND	Tue, Mar 9, 1999	39.38	39.38	35.63	38.13
1058	NASDAQ	MIND	Mon, Mar 8, 1999	37.50	39.38	36.25	38.13
1057	NASDAQ	MIND	Fri, Mar 5, 1999	37.50	38.75	35.63	36.88
1056	NASDAQ	MIND	Thu, Mar 4, 1999	34.38	39.69	33.75	38.44
1055	NASDAQ	MIND	Wed, Mar 3, 1999	32.50	34.38	31.25	33.75
1054	NASDAQ	MIND	Tue, Mar 2, 1999	32.50	33.13	31.25	32.50
1053	NASDAQ	MIND	Mon, Mar 1, 1999	34.38	34.38	31.25	31.25
1052	NASDAQ	MIND	Fri, Feb 26, 1999	33.13	35.94	33.13	33.13
1051	NASDAQ	MIND	Thu, Feb 25, 1999	32.50	34.69	32.50	33.13
1050	NASDAQ	MIND	Wed, Feb 24, 1999	32.50	34.38	30.63	32.50
1049	NASDAQ	MIND	Tue, Feb 23, 1999	34.38	34.38	30.63	32.50
1048	NASDAQ	MIND	Mon, Feb 22, 1999	35.00	37.50	33.75	35.00
1047	NASDAQ	MIND	Fri, Feb 19, 1999	36.88	36.88	35.00	35.00
1046	NASDAQ	MIND	Thu, Feb 18, 1999	36.88	37.50	35.63	35.63
1045	NASDAQ	MIND	Wed, Feb 17, 1999	37.50	38.13	36.88	36.88
1044	NASDAQ	MIND	Tue, Feb 16, 1999	37.50	38.13	36.88	37.50
1043	NASDAQ	MIND	Fri, Feb 12, 1999	38.13	39.38	37.50	38.13
1042	NASDAQ	MIND	Thu, Feb 11, 1999	38.75	38.75	38.13	38.13
1041	NASDAQ	MIND	Wed, Feb 10, 1999	38.75	40.00	38.13	38.75
1040	NASDAQ	MIND	Tue, Feb 9, 1999	40.00	40.00	37.50	40.00
1039	NASDAQ	MIND	Mon, Feb 8, 1999	37.50	39.69	37.50	39.69
1038	NASDAQ	MIND	Fri, Feb 5, 1999	38.75	40.94	37.50	37.81
1037	NASDAQ	MIND	Thu, Feb 4, 1999	40.00	41.88	38.75	40.63
1036	NASDAQ	MIND	Wed, Feb 3, 1999	42.50	42.50	40.00	41.25
1035	NASDAQ	MIND	Tue, Feb 2, 1999	39.38	42.50	39.38	42.50
1034	NASDAQ	MIND	Mon, Feb 1, 1999	40.94	41.88	38.13	40.00
1033	NASDAQ	MIND	Fri, Jan 29, 1999	38.75	40.63	36.88	40.63
1032	NASDAQ	MIND	Thu, Jan 28, 1999	37.50	38.75	37.50	38.13
1031	NASDAQ	MIND	Wed, Jan 27, 1999	38.75	40.00	36.88	40.00
1030	NASDAQ	MIND	Tue, Jan 26, 1999	38.75	40.00	37.50	38.75
1029	NASDAQ	MIND	Mon, Jan 25, 1999	40.63	42.50	38.75	39.38
1028	NASDAQ	MIND	Fri, Jan 22, 1999	41.25	43.13	41.25	41.25
1027	NASDAQ	MIND	Thu, Jan 21, 1999	42.50	43.75	41.25	42.50
1026	NASDAQ	MIND	Wed, Jan 20, 1999	48.13	48.13	40.63	42.50
1025	NASDAQ	MIND	Tue, Jan 19, 1999	45.00	48.13	45.00	45.63
1024	NASDAQ	MIND	Fri, Jan 15, 1999	47.50	48.13	45.00	45.00
1023	NASDAQ	MIND	Thu, Jan 14, 1999	47.50	48.75	46.25	47.50
1022	NASDAQ	MIND	Wed, Jan 13, 1999	43.75	48.75	41.25	47.50
1021	NASDAQ	MIND	Tue, Jan 12, 1999	53.13	53.13	47.50	48.75
1020	NASDAQ	MIND	Mon, Jan 11, 1999	54.38	54.38	53.13	53.13
1019	NASDAQ	MIND	Fri, Jan 8, 1999	52.50	55.00	51.88	54.38
1018	NASDAQ	MIND	Thu, Jan 7, 1999	51.88	53.13	50.00	52.50
1017	NASDAQ	MIND	Wed, Jan 6, 1999	50.00	51.88	49.38	51.88
1016	NASDAQ	MIND	Tue, Jan 5, 1999	47.50	52.50	46.88	49.38
1015	NASDAQ	MIND	Mon, Jan 4, 1999	45.63	48.75	45.63	47.50
1014	NASDAQ	MIND	Thu, Dec 31, 1998	42.50	48.75	42.50	45.94
1013	NASDAQ	MIND	Wed, Dec 30, 1998	44.38	45.00	42.50	42.81
1012	NASDAQ	MIND	Tue, Dec 29, 1998	43.75	45.63	43.75	44.38
1011	NASDAQ	MIND	Mon, Dec 28, 1998	45.63	46.25	45.00	45.63
1010	NASDAQ	MIND	Thu, Dec 24, 1998	45.63	46.88	45.63	45.63
1009	NASDAQ	MIND	Wed, Dec 23, 1998	45.00	46.25	45.00	46.25
1008	NASDAQ	MIND	Tue, Dec 22, 1998	47.50	47.50	43.75	45.63
1007	NASDAQ	MIND	Mon, Dec 21, 1998	50.00	50.00	46.25	46.88
1006	NASDAQ	MIND	Fri, Dec 18, 1998	50.31	50.63	49.38	49.69
1005	NASDAQ	MIND	Thu, Dec 17, 1998	51.25	52.50	50.00	50.63
1004	NASDAQ	MIND	Wed, Dec 16, 1998	51.25	51.88	50.00	50.94
1003	NASDAQ	MIND	Tue, Dec 15, 1998	51.25	53.13	51.25	51.25
1002	NASDAQ	MIND	Mon, Dec 14, 1998	51.88	52.50	50.63	50.63
1001	NASDAQ	MIND	Fri, Dec 11, 1998	50.31	52.50	50.00	51.25
1000	NASDAQ	MIND	Thu, Dec 10, 1998	51.56	53.13	50.00	50.31
999	NASDAQ	MIND	Wed, Dec 9, 1998	53.75	54.38	51.25	51.88
998	NASDAQ	MIND	Tue, Dec 8, 1998	53.44	56.25	52.50	52.50
997	NASDAQ	MIND	Mon, Dec 7, 1998	51.25	52.50	51.25	52.50
996	NASDAQ	MIND	Fri, Dec 4, 1998	53.75	53.75	51.56	53.75
995	NASDAQ	MIND	Thu, Dec 3, 1998	50.00	55.00	50.00	52.50
994	NASDAQ	MIND	Wed, Dec 2, 1998	56.25	57.50	50.00	51.25
993	NASDAQ	MIND	Tue, Dec 1, 1998	58.75	58.75	55.00	56.25
992	NASDAQ	MIND	Mon, Nov 30, 1998	59.38	60.63	57.50	60.00
991	NASDAQ	MIND	Fri, Nov 27, 1998	58.75	62.50	56.88	62.50
990	NASDAQ	MIND	Wed, Nov 25, 1998	59.38	60.00	57.50	57.50
989	NASDAQ	MIND	Tue, Nov 24, 1998	60.00	60.63	57.50	59.38
988	NASDAQ	MIND	Mon, Nov 23, 1998	61.25	61.88	59.38	61.25
987	NASDAQ	MIND	Fri, Nov 20, 1998	60.00	61.25	58.75	61.25
986	NASDAQ	MIND	Thu, Nov 19, 1998	63.75	63.75	58.75	59.38
985	NASDAQ	MIND	Wed, Nov 18, 1998	65.00	65.00	62.50	63.13
984	NASDAQ	MIND	Tue, Nov 17, 1998	66.25	66.25	63.75	64.38
983	NASDAQ	MIND	Mon, Nov 16, 1998	67.50	68.75	65.00	66.88
982	NASDAQ	MIND	Fri, Nov 13, 1998	66.25	66.25	63.75	65.00
981	NASDAQ	MIND	Thu, Nov 12, 1998	68.13	68.13	63.75	67.50
980	NASDAQ	MIND	Wed, Nov 11, 1998	73.75	73.75	67.50	67.50
979	NASDAQ	MIND	Tue, Nov 10, 1998	77.50	77.50	72.50	72.50
978	NASDAQ	MIND	Mon, Nov 9, 1998	76.25	78.75	75.63	77.50
977	NASDAQ	MIND	Fri, Nov 6, 1998	78.13	78.75	75.00	76.88
976	NASDAQ	MIND	Thu, Nov 5, 1998	78.75	78.75	76.25	78.75
975	NASDAQ	MIND	Wed, Nov 4, 1998	79.38	80.00	76.25	78.75
974	NASDAQ	MIND	Tue, Nov 3, 1998	75.00	81.25	73.75	76.88
973	NASDAQ	MIND	Mon, Nov 2, 1998	71.88	75.00	70.00	75.00
972	NASDAQ	MIND	Fri, Oct 30, 1998	67.50	71.25	67.50	70.00
971	NASDAQ	MIND	Thu, Oct 29, 1998	70.63	71.25	69.38	70.00
970	NASDAQ	MIND	Wed, Oct 28, 1998	70.00	72.50	68.75	70.00
969	NASDAQ	MIND	Tue, Oct 27, 1998	74.38	75.00	70.00	71.25
968	NASDAQ	MIND	Mon, Oct 26, 1998	71.88	71.88	67.50	70.00
967	NASDAQ	MIND	Fri, Oct 23, 1998	71.25	73.75	68.13	68.13
966	NASDAQ	MIND	Thu, Oct 22, 1998	65.00	76.25	62.50	71.25
965	NASDAQ	MIND	Wed, Oct 21, 1998	52.81	62.50	51.25	62.50
964	NASDAQ	MIND	Tue, Oct 20, 1998	55.63	56.25	51.25	52.50
963	NASDAQ	MIND	Mon, Oct 19, 1998	53.75	55.00	50.63	53.75
962	NASDAQ	MIND	Fri, Oct 16, 1998	48.75	52.50	48.75	52.50
961	NASDAQ	MIND	Thu, Oct 15, 1998	51.88	51.88	47.50	48.13
960	NASDAQ	MIND	Wed, Oct 14, 1998	50.00	52.50	50.00	50.00
959	NASDAQ	MIND	Tue, Oct 13, 1998	50.00	52.50	50.00	50.63
958	NASDAQ	MIND	Mon, Oct 12, 1998	52.50	54.38	48.75	50.00
957	NASDAQ	MIND	Fri, Oct 9, 1998	52.50	52.50	49.38	51.88
956	NASDAQ	MIND	Thu, Oct 8, 1998	45.00	52.50	45.00	51.88
955	NASDAQ	MIND	Wed, Oct 7, 1998	60.00	61.25	47.50	51.25
954	NASDAQ	MIND	Tue, Oct 6, 1998	62.50	65.00	58.75	59.38
953	NASDAQ	MIND	Mon, Oct 5, 1998	65.00	67.50	60.00	62.50
952	NASDAQ	MIND	Fri, Oct 2, 1998	68.13	68.13	61.25	65.31
951	NASDAQ	MIND	Thu, Oct 1, 1998	72.50	73.75	68.13	68.13
950	NASDAQ	MIND	Wed, Sep 30, 1998	73.75	73.75	68.75	71.25
949	NASDAQ	MIND	Tue, Sep 29, 1998	79.38	81.25	73.75	73.75
948	NASDAQ	MIND	Mon, Sep 28, 1998	81.88	83.75	78.13	80.00
947	NASDAQ	MIND	Fri, Sep 25, 1998	75.00	81.25	72.50	79.38
946	NASDAQ	MIND	Thu, Sep 24, 1998	80.00	80.00	73.75	75.00
945	NASDAQ	MIND	Wed, Sep 23, 1998	72.50	81.25	71.25	77.50
944	NASDAQ	MIND	Tue, Sep 22, 1998	67.50	71.88	67.50	71.88
943	NASDAQ	MIND	Mon, Sep 21, 1998	65.00	68.13	65.00	67.19
942	NASDAQ	MIND	Fri, Sep 18, 1998	66.88	72.50	65.00	68.75
941	NASDAQ	MIND	Thu, Sep 17, 1998	67.50	68.75	63.75	65.63
940	NASDAQ	MIND	Wed, Sep 16, 1998	66.88	72.50	66.88	70.00
939	NASDAQ	MIND	Tue, Sep 15, 1998	70.00	72.50	66.25	66.88
938	NASDAQ	MIND	Mon, Sep 14, 1998	70.00	77.50	69.38	72.50
937	NASDAQ	MIND	Fri, Sep 11, 1998	64.38	68.75	63.75	68.75
936	NASDAQ	MIND	Thu, Sep 10, 1998	61.88	64.38	60.00	63.75
935	NASDAQ	MIND	Wed, Sep 9, 1998	66.25	67.50	62.50	63.13
934	NASDAQ	MIND	Tue, Sep 8, 1998	66.25	71.25	65.00	65.00
933	NASDAQ	MIND	Fri, Sep 4, 1998	66.25	68.75	61.25	65.63
932	NASDAQ	MIND	Thu, Sep 3, 1998	58.75	65.00	58.75	64.38
931	NASDAQ	MIND	Wed, Sep 2, 1998	58.75	71.25	57.50	65.00
930	NASDAQ	MIND	Tue, Sep 1, 1998	53.13	58.75	46.88	57.50
929	NASDAQ	MIND	Mon, Aug 31, 1998	67.50	68.75	53.75	53.75
928	NASDAQ	MIND	Fri, Aug 28, 1998	76.25	80.00	67.50	68.13
927	NASDAQ	MIND	Thu, Aug 27, 1998	82.50	82.50	75.63	76.88
926	NASDAQ	MIND	Wed, Aug 26, 1998	79.38	86.25	79.38	82.50
925	NASDAQ	MIND	Tue, Aug 25, 1998	88.13	90.00	83.75	86.25
924	NASDAQ	MIND	Mon, Aug 24, 1998	88.75	91.25	87.50	89.69
923	NASDAQ	MIND	Fri, Aug 21, 1998	89.38	91.25	86.88	88.75
922	NASDAQ	MIND	Thu, Aug 20, 1998	91.25	91.88	90.00	91.25
921	NASDAQ	MIND	Wed, Aug 19, 1998	91.25	91.25	88.75	89.38
920	NASDAQ	MIND	Tue, Aug 18, 1998	90.00	93.75	88.75	89.38
919	NASDAQ	MIND	Mon, Aug 17, 1998	90.00	91.25	88.75	90.00
918	NASDAQ	MIND	Fri, Aug 14, 1998	92.50	94.38	91.88	93.13
917	NASDAQ	MIND	Thu, Aug 13, 1998	90.00	91.88	89.38	90.00
916	NASDAQ	MIND	Wed, Aug 12, 1998	91.25	92.50	88.75	90.00
915	NASDAQ	MIND	Tue, Aug 11, 1998	91.25	93.75	86.25	88.75
914	NASDAQ	MIND	Mon, Aug 10, 1998	96.25	98.75	92.50	95.63
913	NASDAQ	MIND	Fri, Aug 7, 1998	85.00	97.50	81.88	93.75
912	NASDAQ	MIND	Thu, Aug 6, 1998	80.00	83.75	78.75	82.50
911	NASDAQ	MIND	Wed, Aug 5, 1998	82.50	83.75	78.13	80.63
910	NASDAQ	MIND	Tue, Aug 4, 1998	78.75	85.00	77.50	80.63
909	NASDAQ	MIND	Mon, Aug 3, 1998	81.25	82.50	78.75	78.75
908	NASDAQ	MIND	Fri, Jul 31, 1998	77.50	81.25	75.00	81.25
907	NASDAQ	MIND	Thu, Jul 30, 1998	72.50	77.50	71.25	76.88
906	NASDAQ	MIND	Wed, Jul 29, 1998	73.75	73.75	70.63	72.50
905	NASDAQ	MIND	Tue, Jul 28, 1998	77.50	81.25	71.25	73.75
904	NASDAQ	MIND	Mon, Jul 27, 1998	78.13	81.25	76.25	76.25
903	NASDAQ	MIND	Fri, Jul 24, 1998	82.50	83.75	73.13	78.75
902	NASDAQ	MIND	Thu, Jul 23, 1998	86.25	88.13	78.13	81.25
901	NASDAQ	MIND	Wed, Jul 22, 1998	83.75	88.75	82.50	87.50
900	NASDAQ	MIND	Tue, Jul 21, 1998	95.00	96.25	87.50	89.38
899	NASDAQ	MIND	Mon, Jul 20, 1998	101.25	101.88	95.00	95.00
898	NASDAQ	MIND	Fri, Jul 17, 1998	102.50	102.50	99.38	100.00
897	NASDAQ	MIND	Thu, Jul 16, 1998	103.75	107.50	101.25	101.25
896	NASDAQ	MIND	Wed, Jul 15, 1998	103.75	108.75	103.75	103.75
895	NASDAQ	MIND	Tue, Jul 14, 1998	102.50	107.50	102.50	103.75
894	NASDAQ	MIND	Mon, Jul 13, 1998	101.25	103.75	100.00	101.88
893	NASDAQ	MIND	Fri, Jul 10, 1998	108.75	111.25	103.75	103.75
892	NASDAQ	MIND	Thu, Jul 9, 1998	105.00	115.00	102.50	110.00
891	NASDAQ	MIND	Wed, Jul 8, 1998	103.75	105.00	100.00	104.38
890	NASDAQ	MIND	Tue, Jul 7, 1998	105.00	108.75	98.75	103.75
889	NASDAQ	MIND	Mon, Jul 6, 1998	111.25	114.38	103.75	107.50
888	NASDAQ	MIND	Thu, Jul 2, 1998	112.50	115.00	111.25	111.88
887	NASDAQ	MIND	Wed, Jul 1, 1998	115.00	115.63	111.25	113.13
886	NASDAQ	MIND	Tue, Jun 30, 1998	115.63	116.88	115.00	116.88
885	NASDAQ	MIND	Mon, Jun 29, 1998	115.63	117.50	115.63	116.88
884	NASDAQ	MIND	Fri, Jun 26, 1998	116.25	118.13	115.63	116.88
883	NASDAQ	MIND	Thu, Jun 25, 1998	116.25	118.13	113.75	116.25
882	NASDAQ	MIND	Wed, Jun 24, 1998	116.25	119.38	113.75	114.38
881	NASDAQ	MIND	Tue, Jun 23, 1998	112.50	116.88	112.50	115.00
880	NASDAQ	MIND	Mon, Jun 22, 1998	111.25	113.13	110.00	113.13
879	NASDAQ	MIND	Fri, Jun 19, 1998	112.50	114.38	111.25	113.75
878	NASDAQ	MIND	Thu, Jun 18, 1998	111.25	116.25	110.00	111.88
877	NASDAQ	MIND	Wed, Jun 17, 1998	108.13	112.50	108.13	110.00
876	NASDAQ	MIND	Tue, Jun 16, 1998	105.00	112.50	104.38	108.75
875	NASDAQ	MIND	Mon, Jun 15, 1998	104.38	107.50	101.25	107.50
874	NASDAQ	MIND	Fri, Jun 12, 1998	108.75	111.25	105.00	106.25
873	NASDAQ	MIND	Thu, Jun 11, 1998	118.75	118.75	108.75	108.75
872	NASDAQ	MIND	Wed, Jun 10, 1998	112.50	117.50	108.75	116.88
871	NASDAQ	MIND	Tue, Jun 9, 1998	111.88	118.75	111.25	115.00
870	NASDAQ	MIND	Mon, Jun 8, 1998	106.25	112.50	106.25	111.88
869	NASDAQ	MIND	Fri, Jun 5, 1998	111.25	112.50	105.00	106.25
868	NASDAQ	MIND	Thu, Jun 4, 1998	106.25	111.25	102.50	108.75
867	NASDAQ	MIND	Wed, Jun 3, 1998	102.50	106.25	102.50	105.00
866	NASDAQ	MIND	Tue, Jun 2, 1998	107.50	108.13	102.50	103.13
865	NASDAQ	MIND	Mon, Jun 1, 1998	108.75	111.25	106.25	106.25
864	NASDAQ	MIND	Fri, May 29, 1998	106.88	112.50	106.88	108.75
863	NASDAQ	MIND	Thu, May 28, 1998	105.63	111.25	105.63	107.50
862	NASDAQ	MIND	Wed, May 27, 1998	112.50	113.75	105.00	107.50
861	NASDAQ	MIND	Tue, May 26, 1998	117.50	118.75	112.50	113.75
860	NASDAQ	MIND	Fri, May 22, 1998	117.50	120.00	115.00	117.50
859	NASDAQ	MIND	Thu, May 21, 1998	122.50	122.50	117.50	120.00
858	NASDAQ	MIND	Wed, May 20, 1998	125.00	126.25	118.75	118.75
857	NASDAQ	MIND	Tue, May 19, 1998	125.63	128.75	125.63	125.63
856	NASDAQ	MIND	Mon, May 18, 1998	132.50	135.00	125.63	125.63
855	NASDAQ	MIND	Fri, May 15, 1998	126.25	134.38	126.25	130.63
854	NASDAQ	MIND	Thu, May 14, 1998	116.25	120.00	115.00	118.13
853	NASDAQ	MIND	Wed, May 13, 1998	120.63	123.75	115.00	121.25
852	NASDAQ	MIND	Tue, May 12, 1998	126.88	128.13	121.25	122.50
851	NASDAQ	MIND	Mon, May 11, 1998	126.25	128.13	126.25	127.50
850	NASDAQ	MIND	Fri, May 8, 1998	126.25	128.75	126.25	126.25
849	NASDAQ	MIND	Thu, May 7, 1998	130.00	131.25	125.00	126.25
848	NASDAQ	MIND	Wed, May 6, 1998	126.25	130.00	125.00	128.75
847	NASDAQ	MIND	Tue, May 5, 1998	128.75	128.75	125.00	127.50
846	NASDAQ	MIND	Mon, May 4, 1998	126.88	131.25	126.25	126.25
845	NASDAQ	MIND	Fri, May 1, 1998	116.25	128.75	107.50	125.00
844	NASDAQ	MIND	Thu, Apr 30, 1998	127.50	130.00	116.88	116.88
843	NASDAQ	MIND	Wed, Apr 29, 1998	123.75	130.00	123.75	125.63
842	NASDAQ	MIND	Tue, Apr 28, 1998	118.75	130.00	117.50	125.00
841	NASDAQ	MIND	Mon, Apr 27, 1998	100.00	114.38	97.50	114.38
840	NASDAQ	MIND	Fri, Apr 24, 1998	130.63	131.25	111.25	116.25
839	NASDAQ	MIND	Thu, Apr 23, 1998	133.75	135.63	130.00	130.63
838	NASDAQ	MIND	Wed, Apr 22, 1998	133.75	138.75	133.13	135.00
837	NASDAQ	MIND	Tue, Apr 21, 1998	125.00	133.75	125.00	133.75
836	NASDAQ	MIND	Mon, Apr 20, 1998	131.25	131.25	126.25	128.75
835	NASDAQ	MIND	Fri, Apr 17, 1998	133.75	133.75	130.00	130.63
834	NASDAQ	MIND	Thu, Apr 16, 1998	135.00	136.25	132.50	132.50
833	NASDAQ	MIND	Wed, Apr 15, 1998	139.38	139.38	133.75	135.00
832	NASDAQ	MIND	Tue, Apr 14, 1998	141.25	142.50	137.50	139.38
831	NASDAQ	MIND	Mon, Apr 13, 1998	146.25	146.25	135.00	138.75
830	NASDAQ	MIND	Thu, Apr 9, 1998	133.75	136.25	130.00	134.38
829	NASDAQ	MIND	Wed, Apr 8, 1998	126.25	129.38	124.38	128.75
828	NASDAQ	MIND	Tue, Apr 7, 1998	122.50	127.50	118.75	123.75
827	NASDAQ	MIND	Mon, Apr 6, 1998	118.75	120.00	114.38	117.50
826	NASDAQ	MIND	Fri, Apr 3, 1998	118.75	121.25	112.50	113.75
825	NASDAQ	MIND	Thu, Apr 2, 1998	122.50	122.50	117.50	120.00
824	NASDAQ	MIND	Wed, Apr 1, 1998	121.88	125.00	116.25	121.25
823	NASDAQ	MIND	Tue, Mar 31, 1998	130.00	135.00	124.38	125.00
822	NASDAQ	MIND	Mon, Mar 30, 1998	130.00	136.25	130.00	132.50
821	NASDAQ	MIND	Fri, Mar 27, 1998	130.63	132.50	126.25	131.25
820	NASDAQ	MIND	Thu, Mar 26, 1998	130.00	137.50	123.75	130.00
819	NASDAQ	MIND	Wed, Mar 25, 1998	180.00	180.00	161.25	167.50
818	NASDAQ	MIND	Tue, Mar 24, 1998	183.75	187.50	177.50	178.75
817	NASDAQ	MIND	Mon, Mar 23, 1998	185.00	190.00	175.00	178.75
816	NASDAQ	MIND	Fri, Mar 20, 1998	173.75	175.00	170.00	171.25
815	NASDAQ	MIND	Thu, Mar 19, 1998	167.50	177.50	165.00	170.00
814	NASDAQ	MIND	Wed, Mar 18, 1998	158.75	167.50	156.25	164.38
813	NASDAQ	MIND	Tue, Mar 17, 1998	168.75	168.75	152.50	156.25
812	NASDAQ	MIND	Mon, Mar 16, 1998	173.75	176.25	167.50	171.25
811	NASDAQ	MIND	Fri, Mar 13, 1998	172.50	176.25	171.25	173.75
810	NASDAQ	MIND	Thu, Mar 12, 1998	181.25	182.50	167.50	173.75
809	NASDAQ	MIND	Wed, Mar 11, 1998	186.25	187.50	182.50	183.75
808	NASDAQ	MIND	Tue, Mar 10, 1998	187.50	189.38	186.25	186.25
807	NASDAQ	MIND	Mon, Mar 9, 1998	190.00	191.25	186.25	187.50
806	NASDAQ	MIND	Fri, Mar 6, 1998	186.25	192.50	183.75	188.75
805	NASDAQ	MIND	Thu, Mar 5, 1998	177.50	186.25	175.63	185.63
804	NASDAQ	MIND	Wed, Mar 4, 1998	178.75	188.75	176.25	183.13
803	NASDAQ	MIND	Tue, Mar 3, 1998	181.25	181.25	177.50	177.50
802	NASDAQ	MIND	Mon, Mar 2, 1998	182.50	185.00	177.50	180.63
801	NASDAQ	MIND	Fri, Feb 27, 1998	180.00	180.00	176.25	177.50
800	NASDAQ	MIND	Thu, Feb 26, 1998	170.63	175.00	168.13	174.38
799	NASDAQ	MIND	Wed, Feb 25, 1998	161.88	170.00	160.63	168.13
798	NASDAQ	MIND	Tue, Feb 24, 1998	156.25	163.75	156.25	161.88
797	NASDAQ	MIND	Mon, Feb 23, 1998	168.13	168.13	155.00	156.25
796	NASDAQ	MIND	Fri, Feb 20, 1998	167.50	168.13	166.25	168.13
795	NASDAQ	MIND	Thu, Feb 19, 1998	168.75	168.75	166.25	166.88
794	NASDAQ	MIND	Wed, Feb 18, 1998	168.75	171.25	165.63	166.25
793	NASDAQ	MIND	Tue, Feb 17, 1998	171.25	173.75	167.50	170.00
792	NASDAQ	MIND	Fri, Feb 13, 1998	180.00	180.00	172.50	173.13
791	NASDAQ	MIND	Thu, Feb 12, 1998	188.75	188.75	177.50	178.75
790	NASDAQ	MIND	Wed, Feb 11, 1998	190.00	190.63	187.50	188.75
789	NASDAQ	MIND	Tue, Feb 10, 1998	190.63	190.63	186.88	188.75
788	NASDAQ	MIND	Mon, Feb 9, 1998	191.88	191.88	186.25	187.50
787	NASDAQ	MIND	Fri, Feb 6, 1998	190.63	195.00	186.25	190.63
786	NASDAQ	MIND	Thu, Feb 5, 1998	181.25	191.25	181.25	190.00
785	NASDAQ	MIND	Wed, Feb 4, 1998	181.25	183.13	177.50	181.88
784	NASDAQ	MIND	Tue, Feb 3, 1998	181.25	185.00	179.69	181.25
783	NASDAQ	MIND	Mon, Feb 2, 1998	187.50	190.00	181.25	184.38
782	NASDAQ	MIND	Fri, Jan 30, 1998	178.75	185.63	172.50	180.63
781	NASDAQ	MIND	Thu, Jan 29, 1998	165.00	177.50	162.50	173.75
780	NASDAQ	MIND	Wed, Jan 28, 1998	170.00	171.25	165.00	165.00
779	NASDAQ	MIND	Tue, Jan 27, 1998	173.75	173.75	168.13	168.13
778	NASDAQ	MIND	Mon, Jan 26, 1998	177.50	177.50	168.13	171.88
777	NASDAQ	MIND	Fri, Jan 23, 1998	156.25	170.00	155.00	169.69
776	NASDAQ	MIND	Thu, Jan 22, 1998	156.25	160.00	155.00	156.25
775	NASDAQ	MIND	Wed, Jan 21, 1998	166.25	166.25	158.75	162.50
774	NASDAQ	MIND	Tue, Jan 20, 1998	158.75	163.75	152.50	162.50
773	NASDAQ	MIND	Fri, Jan 16, 1998	150.00	153.75	148.75	150.94
772	NASDAQ	MIND	Thu, Jan 15, 1998	158.75	160.00	147.50	148.13
771	NASDAQ	MIND	Wed, Jan 14, 1998	162.50	162.50	153.75	157.50
770	NASDAQ	MIND	Tue, Jan 13, 1998	148.75	160.00	148.75	156.88
769	NASDAQ	MIND	Mon, Jan 12, 1998	126.25	145.00	126.25	145.00
768	NASDAQ	MIND	Fri, Jan 9, 1998	142.50	150.00	132.50	140.00
767	NASDAQ	MIND	Thu, Jan 8, 1998	153.75	155.00	147.50	148.75
766	NASDAQ	MIND	Wed, Jan 7, 1998	152.50	161.25	147.50	152.50
765	NASDAQ	MIND	Tue, Jan 6, 1998	182.50	182.50	153.75	156.88
764	NASDAQ	MIND	Mon, Jan 5, 1998	182.50	183.75	180.00	180.31
763	NASDAQ	MIND	Fri, Jan 2, 1998	182.50	185.00	180.00	181.25
762	NASDAQ	MIND	Wed, Dec 31, 1997	183.13	185.00	180.00	182.50
761	NASDAQ	MIND	Tue, Dec 30, 1997	187.50	188.13	180.00	180.63
760	NASDAQ	MIND	Mon, Dec 29, 1997	182.50	185.00	181.25	183.75
759	NASDAQ	MIND	Fri, Dec 26, 1997	182.50	186.88	179.38	182.50
758	NASDAQ	MIND	Wed, Dec 24, 1997	183.75	185.00	177.50	178.75
757	NASDAQ	MIND	Tue, Dec 23, 1997	188.75	188.75	182.50	183.75
756	NASDAQ	MIND	Mon, Dec 22, 1997	181.88	190.00	181.88	187.50
755	NASDAQ	MIND	Fri, Dec 19, 1997	177.50	185.00	172.50	181.88
754	NASDAQ	MIND	Thu, Dec 18, 1997	191.25	193.75	180.00	183.13
753	NASDAQ	MIND	Wed, Dec 17, 1997	218.75	218.75	195.63	200.00
752	NASDAQ	MIND	Tue, Dec 16, 1997	180.00	213.75	180.00	213.75
751	NASDAQ	MIND	Mon, Dec 15, 1997	191.25	193.75	178.75	181.25
750	NASDAQ	MIND	Fri, Dec 12, 1997	188.75	196.25	183.75	191.25
749	NASDAQ	MIND	Thu, Dec 11, 1997	186.25	192.50	180.00	188.75
748	NASDAQ	MIND	Wed, Dec 10, 1997	198.75	201.25	190.00	197.50
747	NASDAQ	MIND	Tue, Dec 9, 1997	213.75	216.25	200.00	201.25
746	NASDAQ	MIND	Mon, Dec 8, 1997	225.00	235.00	216.88	218.75
745	NASDAQ	MIND	Fri, Dec 5, 1997	212.50	232.50	210.00	228.13
744	NASDAQ	MIND	Thu, Dec 4, 1997	231.25	243.75	216.25	222.50
743	NASDAQ	MIND	Wed, Dec 3, 1997	205.00	230.00	205.00	227.81
742	NASDAQ	MIND	Tue, Dec 2, 1997	253.13	253.75	202.50	215.63
741	NASDAQ	MIND	Mon, Dec 1, 1997	282.50	282.50	248.75	255.00
740	NASDAQ	MIND	Fri, Nov 28, 1997	284.38	284.38	280.00	280.00
739	NASDAQ	MIND	Wed, Nov 26, 1997	280.00	287.50	271.25	285.00
738	NASDAQ	MIND	Tue, Nov 25, 1997	273.75	280.00	260.00	279.38
737	NASDAQ	MIND	Mon, Nov 24, 1997	285.00	291.25	270.00	273.75
736	NASDAQ	MIND	Fri, Nov 21, 1997	273.75	293.75	271.25	293.13
735	NASDAQ	MIND	Thu, Nov 20, 1997	263.75	273.75	262.50	271.88
734	NASDAQ	MIND	Wed, Nov 19, 1997	265.00	275.00	255.63	263.75
733	NASDAQ	MIND	Tue, Nov 18, 1997	300.00	307.50	270.00	273.75
732	NASDAQ	MIND	Mon, Nov 17, 1997	300.00	310.00	290.00	303.75
731	NASDAQ	MIND	Fri, Nov 14, 1997	276.25	285.00	266.25	282.50
730	NASDAQ	MIND	Thu, Nov 13, 1997	280.63	287.50	246.25	262.50
729	NASDAQ	MIND	Wed, Nov 12, 1997	287.50	291.88	270.00	275.00
728	NASDAQ	MIND	Tue, Nov 11, 1997	300.63	308.75	295.00	300.00
727	NASDAQ	MIND	Mon, Nov 10, 1997	307.50	316.25	298.75	302.50
726	NASDAQ	MIND	Fri, Nov 7, 1997	292.50	315.00	290.00	300.00
725	NASDAQ	MIND	Thu, Nov 6, 1997	320.00	323.75	315.00	318.75
724	NASDAQ	MIND	Wed, Nov 5, 1997	328.75	331.25	315.00	328.75
723	NASDAQ	MIND	Tue, Nov 4, 1997	286.25	310.00	285.00	310.00
722	NASDAQ	MIND	Mon, Nov 3, 1997	270.00	291.25	265.00	283.75
721	NASDAQ	MIND	Fri, Oct 31, 1997	278.75	278.75	252.50	261.25
720	NASDAQ	MIND	Thu, Oct 30, 1997	235.00	266.25	235.00	248.13
719	NASDAQ	MIND	Wed, Oct 29, 1997	261.25	265.00	250.00	257.50
718	NASDAQ	MIND	Tue, Oct 28, 1997	170.00	252.50	167.50	246.25
717	NASDAQ	MIND	Mon, Oct 27, 1997	265.00	268.75	222.50	225.63
716	NASDAQ	MIND	Fri, Oct 24, 1997	278.75	280.00	268.75	269.38
715	NASDAQ	MIND	Thu, Oct 23, 1997	262.50	273.75	257.50	266.25
714	NASDAQ	MIND	Wed, Oct 22, 1997	276.25	280.00	273.75	277.50
713	NASDAQ	MIND	Tue, Oct 21, 1997	262.50	275.00	260.00	271.25
712	NASDAQ	MIND	Mon, Oct 20, 1997	245.00	252.50	242.50	251.88
711	NASDAQ	MIND	Fri, Oct 17, 1997	242.50	245.00	226.25	242.50
710	NASDAQ	MIND	Thu, Oct 16, 1997	255.00	256.25	245.00	248.75
709	NASDAQ	MIND	Wed, Oct 15, 1997	235.00	255.00	228.75	250.00
708	NASDAQ	MIND	Tue, Oct 14, 1997	266.25	268.75	241.25	241.25
707	NASDAQ	MIND	Mon, Oct 13, 1997	285.00	285.00	262.50	265.00
706	NASDAQ	MIND	Fri, Oct 10, 1997	291.25	296.25	277.50	283.75
705	NASDAQ	MIND	Thu, Oct 9, 1997	258.75	287.50	257.50	283.75
704	NASDAQ	MIND	Wed, Oct 8, 1997	261.25	261.25	243.75	256.25
703	NASDAQ	MIND	Tue, Oct 7, 1997	223.75	241.25	223.75	237.50
702	NASDAQ	MIND	Mon, Oct 6, 1997	218.75	230.00	218.75	227.50
701	NASDAQ	MIND	Fri, Oct 3, 1997	225.00	225.00	217.50	220.00
700	NASDAQ	MIND	Thu, Oct 2, 1997	212.50	225.00	210.00	221.25
699	NASDAQ	MIND	Wed, Oct 1, 1997	212.50	215.00	210.00	212.50
698	NASDAQ	MIND	Tue, Sep 30, 1997	212.50	215.00	208.75	211.25
697	NASDAQ	MIND	Mon, Sep 29, 1997	210.00	212.50	207.50	211.25
696	NASDAQ	MIND	Fri, Sep 26, 1997	210.00	215.00	205.00	208.13
695	NASDAQ	MIND	Thu, Sep 25, 1997	227.50	228.75	210.00	215.00
694	NASDAQ	MIND	Wed, Sep 24, 1997	217.50	228.75	215.00	223.75
693	NASDAQ	MIND	Tue, Sep 23, 1997	190.00	216.25	190.00	213.75
692	NASDAQ	MIND	Mon, Sep 22, 1997	192.50	195.00	188.75	190.00
691	NASDAQ	MIND	Fri, Sep 19, 1997	195.00	195.00	190.00	192.50
690	NASDAQ	MIND	Thu, Sep 18, 1997	191.25	195.00	190.00	193.75
689	NASDAQ	MIND	Wed, Sep 17, 1997	193.75	195.00	191.25	191.25
688	NASDAQ	MIND	Tue, Sep 16, 1997	193.75	195.00	192.50	195.00
687	NASDAQ	MIND	Mon, Sep 15, 1997	197.50	197.50	193.75	193.75
686	NASDAQ	MIND	Fri, Sep 12, 1997	198.75	198.75	195.00	197.50
685	NASDAQ	MIND	Thu, Sep 11, 1997	198.75	199.38	195.00	197.50
684	NASDAQ	MIND	Wed, Sep 10, 1997	201.25	201.25	195.00	198.13
683	NASDAQ	MIND	Tue, Sep 9, 1997	195.00	202.50	191.25	200.00
682	NASDAQ	MIND	Mon, Sep 8, 1997	192.50	195.00	190.00	194.38
681	NASDAQ	MIND	Fri, Sep 5, 1997	198.75	200.00	190.00	191.88
680	NASDAQ	MIND	Thu, Sep 4, 1997	191.25	198.75	190.00	196.25
679	NASDAQ	MIND	Wed, Sep 3, 1997	200.63	205.00	186.25	187.50
678	NASDAQ	MIND	Tue, Sep 2, 1997	196.25	196.25	187.50	193.75
677	NASDAQ	MIND	Fri, Aug 29, 1997	171.25	192.50	171.25	190.00
676	NASDAQ	MIND	Thu, Aug 28, 1997	173.75	175.00	166.25	173.75
675	NASDAQ	MIND	Wed, Aug 27, 1997	166.25	175.00	165.00	173.75
674	NASDAQ	MIND	Tue, Aug 26, 1997	160.00	166.25	160.00	165.00
673	NASDAQ	MIND	Mon, Aug 25, 1997	158.75	165.00	156.25	162.50
672	NASDAQ	MIND	Fri, Aug 22, 1997	153.75	157.50	150.00	157.50
671	NASDAQ	MIND	Thu, Aug 21, 1997	162.50	162.50	152.50	155.00
670	NASDAQ	MIND	Wed, Aug 20, 1997	161.25	163.75	160.00	162.50
669	NASDAQ	MIND	Tue, Aug 19, 1997	157.50	162.50	155.00	161.25
668	NASDAQ	MIND	Mon, Aug 18, 1997	170.00	170.00	151.25	155.00
667	NASDAQ	MIND	Fri, Aug 15, 1997	168.75	170.00	167.50	167.50
666	NASDAQ	MIND	Thu, Aug 14, 1997	172.50	177.50	168.75	170.00
665	NASDAQ	MIND	Wed, Aug 13, 1997	167.50	175.00	167.50	171.25
664	NASDAQ	MIND	Tue, Aug 12, 1997	163.75	167.50	161.25	166.88
663	NASDAQ	MIND	Mon, Aug 11, 1997	170.63	170.63	158.75	162.19
662	NASDAQ	MIND	Fri, Aug 8, 1997	175.00	177.50	166.25	168.75
661	NASDAQ	MIND	Thu, Aug 7, 1997	176.25	181.25	175.00	175.63
660	NASDAQ	MIND	Wed, Aug 6, 1997	170.00	181.25	167.50	175.00
659	NASDAQ	MIND	Tue, Aug 5, 1997	163.13	172.50	160.00	166.25
658	NASDAQ	MIND	Mon, Aug 4, 1997	148.13	165.00	146.25	163.13
657	NASDAQ	MIND	Fri, Aug 1, 1997	146.25	148.75	145.00	148.13
656	NASDAQ	MIND	Thu, Jul 31, 1997	148.75	148.75	143.13	146.25
655	NASDAQ	MIND	Wed, Jul 30, 1997	150.00	151.88	145.63	146.25
654	NASDAQ	MIND	Tue, Jul 29, 1997	145.00	150.00	143.13	147.50
653	NASDAQ	MIND	Mon, Jul 28, 1997	145.63	148.75	142.50	143.13
652	NASDAQ	MIND	Fri, Jul 25, 1997	137.50	145.63	137.50	142.50
651	NASDAQ	MIND	Thu, Jul 24, 1997	133.75	136.25	130.00	136.25
650	NASDAQ	MIND	Wed, Jul 23, 1997	132.50	135.00	130.00	130.00
649	NASDAQ	MIND	Tue, Jul 22, 1997	140.00	142.50	127.50	132.50
648	NASDAQ	MIND	Mon, Jul 21, 1997	138.75	142.50	137.50	139.69
647	NASDAQ	MIND	Fri, Jul 18, 1997	143.75	143.75	138.75	142.50
646	NASDAQ	MIND	Thu, Jul 17, 1997	140.00	143.75	138.75	142.50
645	NASDAQ	MIND	Wed, Jul 16, 1997	146.25	146.25	137.50	137.50
644	NASDAQ	MIND	Tue, Jul 15, 1997	148.75	148.75	144.38	145.00
643	NASDAQ	MIND	Mon, Jul 14, 1997	146.25	148.75	143.75	148.75
642	NASDAQ	MIND	Fri, Jul 11, 1997	140.00	146.25	138.75	144.38
641	NASDAQ	MIND	Thu, Jul 10, 1997	137.50	141.25	136.25	140.00
640	NASDAQ	MIND	Wed, Jul 9, 1997	148.75	150.00	135.00	136.25
639	NASDAQ	MIND	Tue, Jul 8, 1997	149.38	149.38	143.75	148.13
638	NASDAQ	MIND	Mon, Jul 7, 1997	151.25	153.75	138.75	143.75
637	NASDAQ	MIND	Thu, Jul 3, 1997	128.75	131.25	127.50	130.00
636	NASDAQ	MIND	Wed, Jul 2, 1997	127.50	130.00	126.25	130.00
635	NASDAQ	MIND	Tue, Jul 1, 1997	126.25	130.00	121.25	127.50
634	NASDAQ	MIND	Mon, Jun 30, 1997	118.75	123.75	115.00	123.13
633	NASDAQ	MIND	Fri, Jun 27, 1997	113.13	118.75	113.13	116.25
632	NASDAQ	MIND	Thu, Jun 26, 1997	113.75	116.25	110.63	113.13
631	NASDAQ	MIND	Wed, Jun 25, 1997	113.75	113.75	110.00	113.75
630	NASDAQ	MIND	Tue, Jun 24, 1997	110.00	113.75	108.75	113.75
629	NASDAQ	MIND	Mon, Jun 23, 1997	107.50	110.00	105.00	110.00
628	NASDAQ	MIND	Fri, Jun 20, 1997	105.00	107.50	103.75	105.00
627	NASDAQ	MIND	Thu, Jun 19, 1997	110.00	110.00	105.00	107.50
626	NASDAQ	MIND	Wed, Jun 18, 1997	112.50	112.50	107.50	110.00
625	NASDAQ	MIND	Tue, Jun 17, 1997	116.25	117.50	106.25	112.50
624	NASDAQ	MIND	Mon, Jun 16, 1997	118.75	120.00	112.50	113.75
623	NASDAQ	MIND	Fri, Jun 13, 1997	115.00	117.50	112.50	116.88
622	NASDAQ	MIND	Thu, Jun 12, 1997	115.00	115.00	111.25	112.50
621	NASDAQ	MIND	Wed, Jun 11, 1997	112.50	115.00	109.38	111.25
620	NASDAQ	MIND	Tue, Jun 10, 1997	110.00	111.25	105.00	111.25
619	NASDAQ	MIND	Mon, Jun 9, 1997	103.75	112.50	101.25	108.13
618	NASDAQ	MIND	Fri, Jun 6, 1997	105.00	107.50	100.00	101.25
617	NASDAQ	MIND	Thu, Jun 5, 1997	102.50	102.50	98.75	101.25
616	NASDAQ	MIND	Wed, Jun 4, 1997	91.25	97.50	89.38	96.25
615	NASDAQ	MIND	Tue, Jun 3, 1997	85.63	88.75	84.38	88.75
614	NASDAQ	MIND	Mon, Jun 2, 1997	85.00	86.25	83.75	86.25
613	NASDAQ	MIND	Fri, May 30, 1997	83.75	85.00	82.50	83.75
612	NASDAQ	MIND	Thu, May 29, 1997	85.00	85.00	83.75	83.75
611	NASDAQ	MIND	Wed, May 28, 1997	85.00	85.00	83.75	85.00
610	NASDAQ	MIND	Tue, May 27, 1997	82.34	86.25	80.00	85.00
609	NASDAQ	MIND	Fri, May 23, 1997	82.50	82.50	81.25	82.50
608	NASDAQ	MIND	Thu, May 22, 1997	85.00	85.00	80.00	82.50
607	NASDAQ	MIND	Wed, May 21, 1997	84.38	85.00	80.00	83.75
606	NASDAQ	MIND	Tue, May 20, 1997	80.63	85.00	80.63	81.25
605	NASDAQ	MIND	Mon, May 19, 1997	82.50	82.50	80.00	81.25
604	NASDAQ	MIND	Fri, May 16, 1997	80.00	83.75	78.75	81.25
603	NASDAQ	MIND	Thu, May 15, 1997	77.50	80.00	76.25	80.00
602	NASDAQ	MIND	Wed, May 14, 1997	78.13	78.75	76.25	77.50
601	NASDAQ	MIND	Tue, May 13, 1997	77.50	78.75	77.50	78.13
600	NASDAQ	MIND	Mon, May 12, 1997	77.50	78.75	76.25	77.50
599	NASDAQ	MIND	Fri, May 9, 1997	75.00	78.13	74.38	75.63
598	NASDAQ	MIND	Thu, May 8, 1997	75.63	75.63	73.75	75.63
597	NASDAQ	MIND	Wed, May 7, 1997	77.50	77.50	73.13	73.75
596	NASDAQ	MIND	Tue, May 6, 1997	78.75	80.00	74.38	74.38
595	NASDAQ	MIND	Mon, May 5, 1997	72.50	80.00	71.88	78.75
594	NASDAQ	MIND	Fri, May 2, 1997	71.25	72.50	68.75	72.50
593	NASDAQ	MIND	Thu, May 1, 1997	67.50	71.25	66.25	71.25
592	NASDAQ	MIND	Wed, Apr 30, 1997	67.50	67.50	65.00	66.25
591	NASDAQ	MIND	Tue, Apr 29, 1997	66.25	67.50	63.75	63.75
590	NASDAQ	MIND	Mon, Apr 28, 1997	65.00	67.50	63.13	63.75
589	NASDAQ	MIND	Fri, Apr 25, 1997	66.25	68.75	61.25	63.75
588	NASDAQ	MIND	Thu, Apr 24, 1997	68.75	68.75	66.25	66.25
587	NASDAQ	MIND	Wed, Apr 23, 1997	70.00	70.00	66.88	66.88
586	NASDAQ	MIND	Tue, Apr 22, 1997	70.00	70.00	67.50	68.75
585	NASDAQ	MIND	Mon, Apr 21, 1997	70.00	70.00	67.50	67.50
584	NASDAQ	MIND	Fri, Apr 18, 1997	70.00	70.63	67.50	69.38
583	NASDAQ	MIND	Thu, Apr 17, 1997	68.75	70.00	66.25	68.75
582	NASDAQ	MIND	Wed, Apr 16, 1997	70.00	70.00	67.50	68.75
581	NASDAQ	MIND	Tue, Apr 15, 1997	70.00	71.25	68.75	68.75
580	NASDAQ	MIND	Mon, Apr 14, 1997	70.00	70.00	67.50	70.00
579	NASDAQ	MIND	Fri, Apr 11, 1997	73.75	74.53	68.75	68.75
578	NASDAQ	MIND	Thu, Apr 10, 1997	73.75	73.75	70.00	72.50
577	NASDAQ	MIND	Wed, Apr 9, 1997	73.75	77.50	70.00	70.00
576	NASDAQ	MIND	Tue, Apr 8, 1997	77.50	77.50	73.75	77.50
575	NASDAQ	MIND	Mon, Apr 7, 1997	77.50	77.50	73.75	75.00
574	NASDAQ	MIND	Fri, Apr 4, 1997	75.00	77.50	71.25	75.00
573	NASDAQ	MIND	Thu, Apr 3, 1997	81.25	81.25	72.50	73.75
572	NASDAQ	MIND	Wed, Apr 2, 1997	81.25	81.25	76.25	78.75
571	NASDAQ	MIND	Tue, Apr 1, 1997	81.25	82.50	78.75	81.25
570	NASDAQ	MIND	Mon, Mar 31, 1997	78.75	81.25	75.00	81.25
569	NASDAQ	MIND	Thu, Mar 27, 1997	78.75	80.00	75.00	78.75
568	NASDAQ	MIND	Wed, Mar 26, 1997	80.00	81.25	76.25	76.72
567	NASDAQ	MIND	Tue, Mar 25, 1997	80.00	80.00	76.25	76.25
566	NASDAQ	MIND	Mon, Mar 24, 1997	82.50	83.75	77.50	77.50
565	NASDAQ	MIND	Fri, Mar 21, 1997	77.50	80.00	76.25	80.00
564	NASDAQ	MIND	Thu, Mar 20, 1997	72.50	76.25	72.50	75.00
563	NASDAQ	MIND	Wed, Mar 19, 1997	70.63	75.00	70.63	72.50
562	NASDAQ	MIND	Tue, Mar 18, 1997	70.63	73.75	70.00	73.75
561	NASDAQ	MIND	Mon, Mar 17, 1997	70.63	71.25	70.00	70.31
560	NASDAQ	MIND	Fri, Mar 14, 1997	70.00	70.63	70.00	70.00
559	NASDAQ	MIND	Thu, Mar 13, 1997	73.75	75.00	70.00	70.63
558	NASDAQ	MIND	Wed, Mar 12, 1997	75.00	75.00	70.00	70.00
557	NASDAQ	MIND	Tue, Mar 11, 1997	73.75	75.00	70.00	73.75
556	NASDAQ	MIND	Mon, Mar 10, 1997	70.00	73.75	70.00	71.88
555	NASDAQ	MIND	Fri, Mar 7, 1997	72.50	73.13	70.00	70.00
554	NASDAQ	MIND	Thu, Mar 6, 1997	70.00	73.75	70.00	70.00
553	NASDAQ	MIND	Wed, Mar 5, 1997	77.50	80.00	72.50	75.00
552	NASDAQ	MIND	Tue, Mar 4, 1997	80.00	80.00	70.00	74.38
551	NASDAQ	MIND	Mon, Mar 3, 1997	88.75	88.75	80.00	82.50
550	NASDAQ	MIND	Fri, Feb 28, 1997	87.50	91.25	87.50	91.25
549	NASDAQ	MIND	Thu, Feb 27, 1997	86.25	88.75	86.25	87.50
548	NASDAQ	MIND	Wed, Feb 26, 1997	86.25	90.00	86.25	90.00
547	NASDAQ	MIND	Tue, Feb 25, 1997	86.88	87.50	85.63	87.50
546	NASDAQ	MIND	Mon, Feb 24, 1997	85.63	87.50	85.63	86.25
545	NASDAQ	MIND	Fri, Feb 21, 1997	83.75	87.50	83.75	87.50
544	NASDAQ	MIND	Thu, Feb 20, 1997	85.00	86.25	83.75	85.00
543	NASDAQ	MIND	Wed, Feb 19, 1997	80.00	85.00	80.00	85.00
542	NASDAQ	MIND	Tue, Feb 18, 1997	82.50	82.50	80.00	80.00
541	NASDAQ	MIND	Fri, Feb 14, 1997	78.75	82.50	78.75	82.50
540	NASDAQ	MIND	Thu, Feb 13, 1997	82.50	82.50	78.75	80.00
539	NASDAQ	MIND	Wed, Feb 12, 1997	85.00	85.00	80.00	82.50
538	NASDAQ	MIND	Tue, Feb 11, 1997	86.25	86.25	83.75	85.00
537	NASDAQ	MIND	Mon, Feb 10, 1997	88.75	88.75	83.75	85.00
536	NASDAQ	MIND	Fri, Feb 7, 1997	87.50	90.00	86.25	88.75
535	NASDAQ	MIND	Thu, Feb 6, 1997	90.00	90.00	87.50	87.50
534	NASDAQ	MIND	Wed, Feb 5, 1997	91.25	91.25	90.00	90.00
533	NASDAQ	MIND	Tue, Feb 4, 1997	90.00	91.25	88.75	91.25
532	NASDAQ	MIND	Mon, Feb 3, 1997	87.50	92.50	86.25	92.50
531	NASDAQ	MIND	Fri, Jan 31, 1997	80.00	86.25	76.88	86.25
530	NASDAQ	MIND	Thu, Jan 30, 1997	77.50	78.75	75.00	77.50
529	NASDAQ	MIND	Wed, Jan 29, 1997	81.25	81.25	75.00	78.75
528	NASDAQ	MIND	Tue, Jan 28, 1997	77.50	80.00	77.50	80.00
527	NASDAQ	MIND	Mon, Jan 27, 1997	80.00	81.25	77.50	80.00
526	NASDAQ	MIND	Fri, Jan 24, 1997	77.50	80.00	76.25	80.00
525	NASDAQ	MIND	Thu, Jan 23, 1997	78.75	80.00	76.25	78.13
524	NASDAQ	MIND	Wed, Jan 22, 1997	80.00	80.00	78.75	80.00
523	NASDAQ	MIND	Tue, Jan 21, 1997	75.00	80.00	75.00	80.00
522	NASDAQ	MIND	Mon, Jan 20, 1997	73.75	78.75	65.00	75.00
521	NASDAQ	MIND	Fri, Jan 17, 1997	82.50	85.00	82.50	83.75
520	NASDAQ	MIND	Thu, Jan 16, 1997	90.00	90.00	85.00	85.00
519	NASDAQ	MIND	Wed, Jan 15, 1997	91.25	92.50	90.00	90.00
518	NASDAQ	MIND	Tue, Jan 14, 1997	92.50	92.50	91.25	91.25
517	NASDAQ	MIND	Mon, Jan 13, 1997	93.75	93.75	91.25	92.50
516	NASDAQ	MIND	Fri, Jan 10, 1997	91.25	93.75	91.25	92.19
515	NASDAQ	MIND	Thu, Jan 9, 1997	93.75	96.25	91.25	91.25
514	NASDAQ	MIND	Wed, Jan 8, 1997	97.50	97.50	93.75	93.75
513	NASDAQ	MIND	Tue, Jan 7, 1997	95.00	97.50	95.00	97.50
512	NASDAQ	MIND	Mon, Jan 6, 1997	95.00	97.50	95.00	96.25
511	NASDAQ	MIND	Fri, Jan 3, 1997	95.00	97.50	95.00	96.25
510	NASDAQ	MIND	Thu, Jan 2, 1997	96.25	98.75	95.00	97.50
509	NASDAQ	MIND	Tue, Dec 31, 1996	97.50	97.50	96.25	97.50
508	NASDAQ	MIND	Mon, Dec 30, 1996	98.75	98.75	96.25	98.75
507	NASDAQ	MIND	Fri, Dec 27, 1996	96.25	98.75	95.00	98.75
506	NASDAQ	MIND	Thu, Dec 26, 1996	90.00	95.00	90.00	95.00
505	NASDAQ	MIND	Tue, Dec 24, 1996	88.75	90.00	88.75	90.00
504	NASDAQ	MIND	Mon, Dec 23, 1996	82.50	88.75	82.50	88.75
503	NASDAQ	MIND	Fri, Dec 20, 1996	83.75	83.75	81.25	81.25
502	NASDAQ	MIND	Thu, Dec 19, 1996	85.00	85.00	81.25	82.50
501	NASDAQ	MIND	Wed, Dec 18, 1996	86.25	87.50	83.75	86.25
500	NASDAQ	MIND	Tue, Dec 17, 1996	86.25	87.50	83.75	86.25
499	NASDAQ	MIND	Mon, Dec 16, 1996	87.50	87.50	86.25	86.25
498	NASDAQ	MIND	Fri, Dec 13, 1996	87.50	90.00	86.25	87.50
497	NASDAQ	MIND	Thu, Dec 12, 1996	90.00	90.00	87.50	88.75
496	NASDAQ	MIND	Wed, Dec 11, 1996	90.00	91.25	86.25	90.00
495	NASDAQ	MIND	Tue, Dec 10, 1996	90.00	93.75	88.13	92.50
494	NASDAQ	MIND	Mon, Dec 9, 1996	90.63	90.63	88.13	88.13
493	NASDAQ	MIND	Fri, Dec 6, 1996	78.75	90.63	77.50	90.63
492	NASDAQ	MIND	Thu, Dec 5, 1996	85.00	88.75	82.50	87.50
491	NASDAQ	MIND	Wed, Dec 4, 1996	82.50	85.00	82.50	83.75
490	NASDAQ	MIND	Tue, Dec 3, 1996	82.50	85.00	81.25	83.75
489	NASDAQ	MIND	Mon, Dec 2, 1996	83.75	85.00	81.25	82.50
488	NASDAQ	MIND	Fri, Nov 29, 1996	85.00	85.00	82.50	83.75
487	NASDAQ	MIND	Wed, Nov 27, 1996	82.50	85.00	82.50	83.75
486	NASDAQ	MIND	Tue, Nov 26, 1996	85.00	85.00	82.50	82.50
485	NASDAQ	MIND	Mon, Nov 25, 1996	83.75	86.25	83.75	85.00
484	NASDAQ	MIND	Fri, Nov 22, 1996	86.25	86.25	83.75	85.00
483	NASDAQ	MIND	Thu, Nov 21, 1996	83.75	89.38	83.75	86.25
482	NASDAQ	MIND	Wed, Nov 20, 1996	78.13	90.00	78.13	83.75
481	NASDAQ	MIND	Tue, Nov 19, 1996	77.50	78.75	75.00	78.75
480	NASDAQ	MIND	Mon, Nov 18, 1996	77.50	77.50	75.00	75.00
479	NASDAQ	MIND	Fri, Nov 15, 1996	76.25	78.75	75.00	77.50
478	NASDAQ	MIND	Thu, Nov 14, 1996	75.00	78.75	75.00	78.75
477	NASDAQ	MIND	Wed, Nov 13, 1996	73.75	76.25	73.75	75.63
476	NASDAQ	MIND	Tue, Nov 12, 1996	73.75	76.25	73.75	73.75
475	NASDAQ	MIND	Mon, Nov 11, 1996	72.50	73.75	70.00	71.88
474	NASDAQ	MIND	Fri, Nov 8, 1996	65.00	72.50	62.50	66.88
473	NASDAQ	MIND	Thu, Nov 7, 1996	62.50	65.00	61.25	64.38
472	NASDAQ	MIND	Wed, Nov 6, 1996	61.25	62.50	60.00	62.50
471	NASDAQ	MIND	Tue, Nov 5, 1996	60.00	61.25	58.75	60.63
470	NASDAQ	MIND	Mon, Nov 4, 1996	58.75	60.00	58.75	60.00
469	NASDAQ	MIND	Fri, Nov 1, 1996	58.75	61.25	58.75	60.00
468	NASDAQ	MIND	Thu, Oct 31, 1996	58.75	60.00	58.75	60.00
467	NASDAQ	MIND	Wed, Oct 30, 1996	60.00	60.00	58.75	58.75
466	NASDAQ	MIND	Tue, Oct 29, 1996	58.75	60.00	58.75	58.75
465	NASDAQ	MIND	Mon, Oct 28, 1996	60.00	60.00	58.75	60.00
464	NASDAQ	MIND	Fri, Oct 25, 1996	56.25	60.00	56.25	60.00
463	NASDAQ	MIND	Thu, Oct 24, 1996	58.75	58.75	56.25	57.50
462	NASDAQ	MIND	Wed, Oct 23, 1996	58.75	58.75	57.50	58.75
461	NASDAQ	MIND	Tue, Oct 22, 1996	57.50	58.75	56.25	58.75
460	NASDAQ	MIND	Mon, Oct 21, 1996	59.38	60.00	53.75	57.50
459	NASDAQ	MIND	Fri, Oct 18, 1996	58.75	61.25	57.50	58.75
458	NASDAQ	MIND	Thu, Oct 17, 1996	58.75	60.00	58.75	58.75
457	NASDAQ	MIND	Wed, Oct 16, 1996	58.75	61.25	58.75	59.69
456	NASDAQ	MIND	Tue, Oct 15, 1996	61.25	61.25	60.00	60.00
455	NASDAQ	MIND	Mon, Oct 14, 1996	62.50	62.50	60.00	60.00
454	NASDAQ	MIND	Fri, Oct 11, 1996	61.25	62.50	61.25	62.50
453	NASDAQ	MIND	Thu, Oct 10, 1996	63.75	63.75	61.25	61.25
452	NASDAQ	MIND	Wed, Oct 9, 1996	61.25	63.75	61.25	63.13
451	NASDAQ	MIND	Tue, Oct 8, 1996	63.75	64.38	62.50	62.50
450	NASDAQ	MIND	Mon, Oct 7, 1996	62.34	63.13	61.25	63.13
449	NASDAQ	MIND	Fri, Oct 4, 1996	61.25	62.50	61.25	62.50
448	NASDAQ	MIND	Thu, Oct 3, 1996	62.50	62.50	61.25	62.50
447	NASDAQ	MIND	Wed, Oct 2, 1996	62.50	62.50	61.25	61.25
446	NASDAQ	MIND	Tue, Oct 1, 1996	62.50	63.75	61.25	62.50
445	NASDAQ	MIND	Mon, Sep 30, 1996	61.25	65.00	61.25	62.50
444	NASDAQ	MIND	Fri, Sep 27, 1996	62.50	63.75	61.25	63.75
443	NASDAQ	MIND	Thu, Sep 26, 1996	62.50	62.50	58.75	60.00
442	NASDAQ	MIND	Wed, Sep 25, 1996	61.25	61.25	58.75	60.00
441	NASDAQ	MIND	Tue, Sep 24, 1996	58.75	62.50	58.75	58.75
440	NASDAQ	MIND	Mon, Sep 23, 1996	60.00	61.25	57.50	58.75
439	NASDAQ	MIND	Fri, Sep 20, 1996	57.50	60.00	57.50	60.00
438	NASDAQ	MIND	Thu, Sep 19, 1996	58.75	60.00	57.50	57.50
437	NASDAQ	MIND	Wed, Sep 18, 1996	60.00	61.25	57.50	57.50
436	NASDAQ	MIND	Tue, Sep 17, 1996	62.50	62.50	61.25	62.50
435	NASDAQ	MIND	Mon, Sep 16, 1996	61.25	63.75	61.25	61.25
434	NASDAQ	MIND	Fri, Sep 13, 1996	61.25	63.75	61.25	61.25
433	NASDAQ	MIND	Thu, Sep 12, 1996	61.25	63.75	61.25	62.50
432	NASDAQ	MIND	Wed, Sep 11, 1996	65.00	65.00	61.25	61.25
431	NASDAQ	MIND	Tue, Sep 10, 1996	62.50	65.00	61.25	63.13
430	NASDAQ	MIND	Mon, Sep 9, 1996	61.25	62.50	61.25	61.25
429	NASDAQ	MIND	Fri, Sep 6, 1996	62.50	62.50	61.25	62.50
428	NASDAQ	MIND	Thu, Sep 5, 1996	61.25	62.50	61.25	62.50
427	NASDAQ	MIND	Wed, Sep 4, 1996	62.50	62.50	61.25	61.25
426	NASDAQ	MIND	Tue, Sep 3, 1996	61.25	62.50	61.25	62.50
425	NASDAQ	MIND	Fri, Aug 30, 1996	61.25	62.50	61.25	62.50
424	NASDAQ	MIND	Thu, Aug 29, 1996	63.75	63.75	61.25	61.25
423	NASDAQ	MIND	Wed, Aug 28, 1996	58.75	63.75	57.50	61.25
422	NASDAQ	MIND	Tue, Aug 27, 1996	57.50	58.75	57.50	57.50
421	NASDAQ	MIND	Mon, Aug 26, 1996	57.50	58.75	57.50	57.50
420	NASDAQ	MIND	Fri, Aug 23, 1996	57.50	58.75	57.50	57.50
419	NASDAQ	MIND	Thu, Aug 22, 1996	58.75	58.75	57.50	58.13
418	NASDAQ	MIND	Wed, Aug 21, 1996	58.75	58.75	57.50	57.50
417	NASDAQ	MIND	Tue, Aug 20, 1996	58.75	58.75	57.50	57.50
416	NASDAQ	MIND	Mon, Aug 19, 1996	57.50	58.75	57.50	57.50
415	NASDAQ	MIND	Fri, Aug 16, 1996	59.38	60.00	57.50	58.75
414	NASDAQ	MIND	Thu, Aug 15, 1996	60.00	60.00	57.50	57.50
413	NASDAQ	MIND	Wed, Aug 14, 1996	58.75	60.00	57.50	57.50
412	NASDAQ	MIND	Tue, Aug 13, 1996	57.50	57.50	57.50	57.50
411	NASDAQ	MIND	Mon, Aug 12, 1996	57.50	60.00	57.50	60.00
410	NASDAQ	MIND	Fri, Aug 9, 1996	57.50	59.38	56.25	59.38
409	NASDAQ	MIND	Thu, Aug 8, 1996	55.00	57.50	55.00	57.50
408	NASDAQ	MIND	Wed, Aug 7, 1996	55.00	56.25	55.00	55.00
407	NASDAQ	MIND	Tue, Aug 6, 1996	56.25	56.25	53.75	56.25
406	NASDAQ	MIND	Mon, Aug 5, 1996	57.50	60.00	56.25	56.25
405	NASDAQ	MIND	Fri, Aug 2, 1996	58.75	61.25	57.50	61.25
404	NASDAQ	MIND	Thu, Aug 1, 1996	61.25	62.50	58.75	58.75
403	NASDAQ	MIND	Wed, Jul 31, 1996	60.00	61.25	58.75	60.31
402	NASDAQ	MIND	Tue, Jul 30, 1996	61.25	62.50	60.00	60.00
401	NASDAQ	MIND	Mon, Jul 29, 1996	61.25	62.50	61.25	61.25
400	NASDAQ	MIND	Fri, Jul 26, 1996	60.00	62.50	60.00	61.88
399	NASDAQ	MIND	Thu, Jul 25, 1996	58.75	61.25	57.50	57.50
398	NASDAQ	MIND	Wed, Jul 24, 1996	62.50	62.50	58.75	58.75
397	NASDAQ	MIND	Tue, Jul 23, 1996	63.75	67.50	63.75	66.25
396	NASDAQ	MIND	Mon, Jul 22, 1996	63.75	66.25	63.75	65.00
395	NASDAQ	MIND	Fri, Jul 19, 1996	65.00	65.00	63.75	63.75
394	NASDAQ	MIND	Thu, Jul 18, 1996	63.75	66.25	63.75	65.00
393	NASDAQ	MIND	Wed, Jul 17, 1996	65.00	66.25	65.00	66.25
392	NASDAQ	MIND	Tue, Jul 16, 1996	63.75	65.00	63.75	63.75
391	NASDAQ	MIND	Mon, Jul 15, 1996	66.25	67.50	63.75	63.75
390	NASDAQ	MIND	Fri, Jul 12, 1996	67.50	67.50	66.25	67.50
389	NASDAQ	MIND	Thu, Jul 11, 1996	67.50	68.75	66.25	67.50
388	NASDAQ	MIND	Wed, Jul 10, 1996	67.50	68.75	67.50	68.75
387	NASDAQ	MIND	Tue, Jul 9, 1996	68.75	68.75	67.50	68.13
386	NASDAQ	MIND	Mon, Jul 8, 1996	66.25	70.00	66.25	70.00
385	NASDAQ	MIND	Fri, Jul 5, 1996	66.25	67.50	66.25	67.50
384	NASDAQ	MIND	Wed, Jul 3, 1996	66.25	70.00	66.25	67.50
383	NASDAQ	MIND	Tue, Jul 2, 1996	70.00	70.00	66.25	68.75
382	NASDAQ	MIND	Mon, Jul 1, 1996	67.50	70.00	66.25	66.25
381	NASDAQ	MIND	Fri, Jun 28, 1996	67.50	67.50	67.50	67.50
380	NASDAQ	MIND	Thu, Jun 27, 1996	67.50	70.00	67.50	68.75
379	NASDAQ	MIND	Wed, Jun 26, 1996	68.75	70.00	67.50	67.50
378	NASDAQ	MIND	Tue, Jun 25, 1996	68.75	70.00	68.75	68.75
377	NASDAQ	MIND	Mon, Jun 24, 1996	68.75	70.00	68.75	70.00
376	NASDAQ	MIND	Fri, Jun 21, 1996	68.75	70.00	68.75	68.75
375	NASDAQ	MIND	Thu, Jun 20, 1996	71.25	71.25	70.00	70.00
374	NASDAQ	MIND	Wed, Jun 19, 1996	72.50	73.75	71.25	71.25
373	NASDAQ	MIND	Tue, Jun 18, 1996	72.50	75.00	72.50	73.75
372	NASDAQ	MIND	Mon, Jun 17, 1996	72.50	75.00	72.50	75.00
371	NASDAQ	MIND	Fri, Jun 14, 1996	74.38	75.00	72.50	73.75
370	NASDAQ	MIND	Thu, Jun 13, 1996	73.75	76.25	73.75	73.75
369	NASDAQ	MIND	Wed, Jun 12, 1996	75.00	77.50	73.75	73.75
368	NASDAQ	MIND	Tue, Jun 11, 1996	76.25	77.50	75.00	77.50
367	NASDAQ	MIND	Mon, Jun 10, 1996	73.75	77.50	73.75	76.25
366	NASDAQ	MIND	Fri, Jun 7, 1996	76.25	76.25	72.50	76.25
365	NASDAQ	MIND	Thu, Jun 6, 1996	77.50	78.75	76.25	77.81
364	NASDAQ	MIND	Wed, Jun 5, 1996	76.25	78.75	75.00	77.50
363	NASDAQ	MIND	Tue, Jun 4, 1996	73.75	78.75	72.50	78.75
362	NASDAQ	MIND	Mon, Jun 3, 1996	72.50	73.75	71.25	73.75
361	NASDAQ	MIND	Fri, May 31, 1996	70.00	72.50	70.00	72.50
360	NASDAQ	MIND	Thu, May 30, 1996	68.75	70.00	67.50	70.00
359	NASDAQ	MIND	Wed, May 29, 1996	72.50	72.50	69.38	69.38
358	NASDAQ	MIND	Tue, May 28, 1996	67.50	73.75	67.50	72.50
357	NASDAQ	MIND	Fri, May 24, 1996	70.00	70.00	66.88	68.75
356	NASDAQ	MIND	Thu, May 23, 1996	67.50	67.50	65.00	66.25
355	NASDAQ	MIND	Wed, May 22, 1996	66.25	67.50	63.75	67.50
354	NASDAQ	MIND	Tue, May 21, 1996	63.75	66.25	62.50	66.25
353	NASDAQ	MIND	Mon, May 20, 1996	65.00	67.50	63.13	63.75
352	NASDAQ	MIND	Fri, May 17, 1996	70.00	70.00	65.00	65.00
351	NASDAQ	MIND	Thu, May 16, 1996	71.25	71.25	67.50	70.00
350	NASDAQ	MIND	Wed, May 15, 1996	70.00	71.25	68.75	68.75
349	NASDAQ	MIND	Tue, May 14, 1996	67.50	71.25	67.50	71.25
348	NASDAQ	MIND	Mon, May 13, 1996	67.50	70.00	66.25	70.00
347	NASDAQ	MIND	Fri, May 10, 1996	66.25	67.50	65.00	67.50
346	NASDAQ	MIND	Thu, May 9, 1996	63.75	68.75	63.75	66.25
345	NASDAQ	MIND	Wed, May 8, 1996	70.00	70.00	62.50	63.75
344	NASDAQ	MIND	Tue, May 7, 1996	75.00	77.50	71.25	72.50
343	NASDAQ	MIND	Mon, May 6, 1996	76.25	77.50	75.00	75.63
342	NASDAQ	MIND	Fri, May 3, 1996	77.50	78.75	76.25	76.25
341	NASDAQ	MIND	Thu, May 2, 1996	77.50	80.00	73.75	77.50
340	NASDAQ	MIND	Wed, May 1, 1996	75.00	76.25	72.50	75.63
339	NASDAQ	MIND	Tue, Apr 30, 1996	77.50	78.75	72.50	73.75
338	NASDAQ	MIND	Mon, Apr 29, 1996	72.50	80.00	71.25	80.00
337	NASDAQ	MIND	Fri, Apr 26, 1996	71.25	74.38	71.25	72.50
336	NASDAQ	MIND	Thu, Apr 25, 1996	70.00	71.25	68.75	71.25
335	NASDAQ	MIND	Wed, Apr 24, 1996	68.75	70.00	68.75	70.00
334	NASDAQ	MIND	Tue, Apr 23, 1996	68.75	70.00	68.75	68.75
333	NASDAQ	MIND	Mon, Apr 22, 1996	69.38	70.63	68.75	68.75
332	NASDAQ	MIND	Fri, Apr 19, 1996	71.25	72.50	70.00	70.00
331	NASDAQ	MIND	Thu, Apr 18, 1996	72.50	75.00	71.25	71.88
330	NASDAQ	MIND	Wed, Apr 17, 1996	72.50	75.00	72.50	73.13
329	NASDAQ	MIND	Tue, Apr 16, 1996	73.75	75.63	72.50	75.00
328	NASDAQ	MIND	Mon, Apr 15, 1996	73.75	76.25	72.50	73.75
327	NASDAQ	MIND	Fri, Apr 12, 1996	70.00	73.75	68.75	71.25
326	NASDAQ	MIND	Thu, Apr 11, 1996	63.75	68.75	63.75	68.75
325	NASDAQ	MIND	Wed, Apr 10, 1996	63.75	66.25	63.75	63.75
324	NASDAQ	MIND	Tue, Apr 9, 1996	66.25	66.25	63.75	65.00
323	NASDAQ	MIND	Mon, Apr 8, 1996	65.00	67.50	63.75	64.38
322	NASDAQ	MIND	Thu, Apr 4, 1996	66.25	67.50	66.25	66.25
321	NASDAQ	MIND	Wed, Apr 3, 1996	65.00	67.50	65.00	67.50
320	NASDAQ	MIND	Tue, Apr 2, 1996	65.00	66.25	65.00	65.00
319	NASDAQ	MIND	Mon, Apr 1, 1996	67.50	67.50	65.00	65.63
318	NASDAQ	MIND	Fri, Mar 29, 1996	66.25	68.75	66.25	66.25
317	NASDAQ	MIND	Thu, Mar 28, 1996	70.00	72.50	67.50	70.00
316	NASDAQ	MIND	Wed, Mar 27, 1996	70.00	70.63	67.50	68.75
315	NASDAQ	MIND	Tue, Mar 26, 1996	68.13	70.63	67.50	68.75
314	NASDAQ	MIND	Mon, Mar 25, 1996	66.25	69.38	65.00	69.38
313	NASDAQ	MIND	Fri, Mar 22, 1996	70.00	70.00	63.75	66.25
312	NASDAQ	MIND	Thu, Mar 21, 1996	70.00	71.25	70.00	70.00
311	NASDAQ	MIND	Wed, Mar 20, 1996	69.38	73.75	68.13	71.25
310	NASDAQ	MIND	Tue, Mar 19, 1996	66.25	68.75	63.75	68.75
309	NASDAQ	MIND	Mon, Mar 18, 1996	59.38	63.75	59.38	63.75
308	NASDAQ	MIND	Fri, Mar 15, 1996	60.63	61.25	58.75	60.00
307	NASDAQ	MIND	Thu, Mar 14, 1996	59.38	61.25	59.38	60.63
306	NASDAQ	MIND	Wed, Mar 13, 1996	58.13	59.38	56.25	59.38
305	NASDAQ	MIND	Tue, Mar 12, 1996	58.75	61.25	56.88	58.75
304	NASDAQ	MIND	Mon, Mar 11, 1996	57.50	59.38	57.50	58.75
303	NASDAQ	MIND	Fri, Mar 8, 1996	55.63	57.50	55.63	57.50
302	NASDAQ	MIND	Thu, Mar 7, 1996	55.63	55.63	54.38	55.63
301	NASDAQ	MIND	Wed, Mar 6, 1996	56.25	56.25	53.75	55.63
300	NASDAQ	MIND	Tue, Mar 5, 1996	55.00	55.00	53.75	53.75
299	NASDAQ	MIND	Mon, Mar 4, 1996	56.25	56.25	55.00	55.00
298	NASDAQ	MIND	Fri, Mar 1, 1996	56.25	56.25	55.00	56.25
297	NASDAQ	MIND	Thu, Feb 29, 1996	56.25	56.25	55.63	56.25
296	NASDAQ	MIND	Wed, Feb 28, 1996	55.00	55.00	53.75	55.00
295	NASDAQ	MIND	Tue, Feb 27, 1996	53.75	55.00	53.75	54.38
294	NASDAQ	MIND	Mon, Feb 26, 1996	53.75	54.38	53.75	53.75
293	NASDAQ	MIND	Fri, Feb 23, 1996	54.38	55.63	52.50	53.75
292	NASDAQ	MIND	Thu, Feb 22, 1996	55.63	55.63	54.38	54.38
291	NASDAQ	MIND	Wed, Feb 21, 1996	55.63	55.63	54.38	54.38
290	NASDAQ	MIND	Tue, Feb 20, 1996	54.38	55.00	54.38	54.38
289	NASDAQ	MIND	Fri, Feb 16, 1996	55.63	55.63	54.38	55.63
288	NASDAQ	MIND	Thu, Feb 15, 1996	56.25	56.25	55.63	55.63
287	NASDAQ	MIND	Wed, Feb 14, 1996	55.00	56.88	55.00	55.00
286	NASDAQ	MIND	Tue, Feb 13, 1996	56.25	57.50	55.31	56.88
285	NASDAQ	MIND	Mon, Feb 12, 1996	56.25	57.50	56.25	56.25
284	NASDAQ	MIND	Fri, Feb 9, 1996	58.75	58.75	56.25	57.50
283	NASDAQ	MIND	Thu, Feb 8, 1996	58.75	58.75	56.25	57.50
282	NASDAQ	MIND	Wed, Feb 7, 1996	58.75	58.75	57.50	58.75
281	NASDAQ	MIND	Tue, Feb 6, 1996	58.44	58.75	56.25	58.75
280	NASDAQ	MIND	Mon, Feb 5, 1996	60.00	60.00	56.25	58.75
279	NASDAQ	MIND	Fri, Feb 2, 1996	54.38	58.75	53.75	58.75
278	NASDAQ	MIND	Thu, Feb 1, 1996	53.75	54.38	51.25	54.38
277	NASDAQ	MIND	Wed, Jan 31, 1996	53.75	53.75	51.25	53.75
276	NASDAQ	MIND	Tue, Jan 30, 1996	55.63	55.63	51.25	53.75
275	NASDAQ	MIND	Mon, Jan 29, 1996	55.00	55.63	52.50	55.63
274	NASDAQ	MIND	Fri, Jan 26, 1996	53.75	56.25	52.50	55.00
273	NASDAQ	MIND	Thu, Jan 25, 1996	50.00	51.25	47.50	51.25
272	NASDAQ	MIND	Wed, Jan 24, 1996	48.75	50.00	47.50	50.00
271	NASDAQ	MIND	Tue, Jan 23, 1996	47.50	47.66	46.88	47.50
270	NASDAQ	MIND	Mon, Jan 22, 1996	48.75	49.38	48.13	48.75
269	NASDAQ	MIND	Fri, Jan 19, 1996	46.88	48.75	46.25	48.75
268	NASDAQ	MIND	Thu, Jan 18, 1996	48.13	49.38	46.88	48.75
267	NASDAQ	MIND	Wed, Jan 17, 1996	48.75	50.00	47.81	48.13
266	NASDAQ	MIND	Tue, Jan 16, 1996	47.81	48.75	46.88	48.44
265	NASDAQ	MIND	Mon, Jan 15, 1996	48.75	48.75	47.50	48.75
264	NASDAQ	MIND	Fri, Jan 12, 1996	48.75	50.00	46.88	48.75
263	NASDAQ	MIND	Thu, Jan 11, 1996	46.88	50.00	46.88	47.50
262	NASDAQ	MIND	Wed, Jan 10, 1996	47.50	48.75	46.25	48.75
261	NASDAQ	MIND	Tue, Jan 9, 1996	50.00	50.00	47.50	47.50
260	NASDAQ	MIND	Mon, Jan 8, 1996	48.75	51.25	48.75	50.00
259	NASDAQ	MIND	Fri, Jan 5, 1996	47.50	50.63	47.50	50.00
258	NASDAQ	MIND	Thu, Jan 4, 1996	50.00	50.00	47.50	47.50
257	NASDAQ	MIND	Wed, Jan 3, 1996	49.84	50.63	48.75	48.75
256	NASDAQ	MIND	Tue, Jan 2, 1996	50.00	50.00	48.75	50.00
255	NASDAQ	MIND	Fri, Dec 29, 1995	50.63	50.63	48.13	50.00
254	NASDAQ	MIND	Thu, Dec 28, 1995	49.38	50.63	47.50	50.00
253	NASDAQ	MIND	Wed, Dec 27, 1995	52.50	52.50	48.75	48.75
252	NASDAQ	MIND	Tue, Dec 26, 1995	51.25	52.50	50.00	52.50
251	NASDAQ	MIND	Fri, Dec 22, 1995	50.00	51.25	48.75	51.25
250	NASDAQ	MIND	Thu, Dec 21, 1995	53.13	53.75	50.00	50.00
249	NASDAQ	MIND	Wed, Dec 20, 1995	48.75	53.75	47.50	53.13
248	NASDAQ	MIND	Tue, Dec 19, 1995	46.25	48.75	45.00	48.75
247	NASDAQ	MIND	Mon, Dec 18, 1995	46.88	46.88	43.75	46.25
246	NASDAQ	MIND	Fri, Dec 15, 1995	43.75	47.50	42.50	45.94
245	NASDAQ	MIND	Thu, Dec 14, 1995	41.25	43.75	40.00	43.75
244	NASDAQ	MIND	Wed, Dec 13, 1995	41.25	41.25	38.91	40.16
243	NASDAQ	MIND	Tue, Dec 12, 1995	40.00	41.25	38.75	38.75
242	NASDAQ	MIND	Mon, Dec 11, 1995	40.00	41.25	38.75	38.75
241	NASDAQ	MIND	Fri, Dec 8, 1995	41.25	41.25	38.75	39.38
240	NASDAQ	MIND	Thu, Dec 7, 1995	38.75	38.75	38.75	38.75
239	NASDAQ	MIND	Wed, Dec 6, 1995	38.75	41.25	38.75	41.25
238	NASDAQ	MIND	Tue, Dec 5, 1995	38.75	41.25	38.75	41.25
237	NASDAQ	MIND	Mon, Dec 4, 1995	40.00	41.25	38.75	38.75
236	NASDAQ	MIND	Fri, Dec 1, 1995	40.00	40.00	38.75	40.00
235	NASDAQ	MIND	Thu, Nov 30, 1995	40.31	40.31	38.75	40.00
234	NASDAQ	MIND	Wed, Nov 29, 1995	41.25	42.50	40.00	40.00
233	NASDAQ	MIND	Tue, Nov 28, 1995	41.25	41.25	41.25	41.25
232	NASDAQ	MIND	Mon, Nov 27, 1995	40.00	42.50	40.00	42.50
231	NASDAQ	MIND	Fri, Nov 24, 1995	40.00	40.00	40.00	40.00
230	NASDAQ	MIND	Wed, Nov 22, 1995	41.25	41.25	38.75	40.00
229	NASDAQ	MIND	Tue, Nov 21, 1995	38.75	40.00	37.50	40.00
228	NASDAQ	MIND	Mon, Nov 20, 1995	40.00	40.00	37.50	37.50
227	NASDAQ	MIND	Fri, Nov 17, 1995	37.50	40.00	37.50	40.00
226	NASDAQ	MIND	Thu, Nov 16, 1995	40.00	40.00	37.50	37.50
225	NASDAQ	MIND	Wed, Nov 15, 1995	41.25	41.25	37.50	37.50
224	NASDAQ	MIND	Tue, Nov 14, 1995	41.25	41.88	40.63	41.25
223	NASDAQ	MIND	Mon, Nov 13, 1995	40.00	41.25	39.38	40.63
222	NASDAQ	MIND	Fri, Nov 10, 1995	41.25	41.25	40.00	40.00
221	NASDAQ	MIND	Thu, Nov 9, 1995	41.25	42.50	40.00	41.25
220	NASDAQ	MIND	Wed, Nov 8, 1995	41.25	41.25	38.75	41.25
219	NASDAQ	MIND	Tue, Nov 7, 1995	38.75	40.00	38.75	40.00
218	NASDAQ	MIND	Mon, Nov 6, 1995	41.25	41.25	38.75	40.63
217	NASDAQ	MIND	Fri, Nov 3, 1995	41.25	41.25	38.75	40.00
216	NASDAQ	MIND	Thu, Nov 2, 1995	41.25	41.25	38.75	40.00
215	NASDAQ	MIND	Wed, Nov 1, 1995	39.38	41.88	39.38	40.00
214	NASDAQ	MIND	Tue, Oct 31, 1995	41.25	42.50	40.00	41.25
213	NASDAQ	MIND	Mon, Oct 30, 1995	41.25	42.50	41.25	41.41
212	NASDAQ	MIND	Fri, Oct 27, 1995	41.25	42.50	41.25	42.50
211	NASDAQ	MIND	Thu, Oct 26, 1995	41.41	41.41	41.25	41.25
210	NASDAQ	MIND	Wed, Oct 25, 1995	43.13	43.13	41.25	41.88
209	NASDAQ	MIND	Tue, Oct 24, 1995	41.25	43.13	41.25	41.88
208	NASDAQ	MIND	Mon, Oct 23, 1995	41.25	43.13	41.25	41.25
207	NASDAQ	MIND	Fri, Oct 20, 1995	41.25	43.13	41.25	43.13
206	NASDAQ	MIND	Thu, Oct 19, 1995	43.13	43.13	41.25	43.13
205	NASDAQ	MIND	Wed, Oct 18, 1995	41.25	43.13	41.25	43.13
204	NASDAQ	MIND	Tue, Oct 17, 1995	41.25	43.13	41.25	43.13
203	NASDAQ	MIND	Mon, Oct 16, 1995	43.13	43.13	41.25	41.25
202	NASDAQ	MIND	Fri, Oct 13, 1995	43.75	43.75	42.50	43.75
201	NASDAQ	MIND	Thu, Oct 12, 1995	43.75	43.75	42.50	42.50
200	NASDAQ	MIND	Wed, Oct 11, 1995	43.75	43.75	42.50	43.75
199	NASDAQ	MIND	Tue, Oct 10, 1995	42.50	43.75	42.50	43.75
198	NASDAQ	MIND	Mon, Oct 9, 1995	45.00	45.00	42.50	43.75
197	NASDAQ	MIND	Fri, Oct 6, 1995	42.50	45.00	42.50	42.50
196	NASDAQ	MIND	Thu, Oct 5, 1995	45.00	45.00	42.50	42.50
195	NASDAQ	MIND	Wed, Oct 4, 1995	45.00	45.00	41.88	43.13
194	NASDAQ	MIND	Tue, Oct 3, 1995	43.75	46.25	41.88	41.88
193	NASDAQ	MIND	Mon, Oct 2, 1995	44.38	47.50	43.75	43.75
192	NASDAQ	MIND	Fri, Sep 29, 1995	46.25	47.50	44.38	44.38
191	NASDAQ	MIND	Thu, Sep 28, 1995	43.75	46.25	43.75	46.25
190	NASDAQ	MIND	Wed, Sep 27, 1995	47.50	47.50	43.75	45.00
189	NASDAQ	MIND	Tue, Sep 26, 1995	46.25	47.50	45.00	47.50
188	NASDAQ	MIND	Mon, Sep 25, 1995	45.63	46.25	45.00	45.63
187	NASDAQ	MIND	Fri, Sep 22, 1995	45.00	46.25	42.50	46.25
186	NASDAQ	MIND	Thu, Sep 21, 1995	41.25	45.00	39.38	42.50
185	NASDAQ	MIND	Wed, Sep 20, 1995	41.25	41.25	38.75	41.25
184	NASDAQ	MIND	Tue, Sep 19, 1995	41.25	41.25	38.75	38.75
183	NASDAQ	MIND	Mon, Sep 18, 1995	41.25	41.25	38.75	40.00
182	NASDAQ	MIND	Fri, Sep 15, 1995	39.38	41.25	38.75	41.25
181	NASDAQ	MIND	Thu, Sep 14, 1995	40.63	43.75	40.00	40.00
180	NASDAQ	MIND	Wed, Sep 13, 1995	42.50	43.75	40.00	40.63
179	NASDAQ	MIND	Tue, Sep 12, 1995	43.75	43.75	40.63	42.50
178	NASDAQ	MIND	Mon, Sep 11, 1995	43.13	43.13	40.00	43.13
177	NASDAQ	MIND	Fri, Sep 8, 1995	41.88	43.13	40.00	40.00
176	NASDAQ	MIND	Thu, Sep 7, 1995	43.13	43.13	40.63	42.50
175	NASDAQ	MIND	Wed, Sep 6, 1995	43.13	43.13	40.63	42.50
174	NASDAQ	MIND	Tue, Sep 5, 1995	43.75	43.75	40.63	43.13
173	NASDAQ	MIND	Fri, Sep 1, 1995	43.75	43.75	40.63	40.63
172	NASDAQ	MIND	Thu, Aug 31, 1995	40.00	43.75	40.00	41.25
171	NASDAQ	MIND	Wed, Aug 30, 1995	42.50	42.50	40.00	40.63
170	NASDAQ	MIND	Tue, Aug 29, 1995	41.25	42.50	40.00	40.00
169	NASDAQ	MIND	Mon, Aug 28, 1995	41.25	41.25	39.38	41.25
168	NASDAQ	MIND	Fri, Aug 25, 1995	41.25	41.25	40.63	41.25
167	NASDAQ	MIND	Thu, Aug 24, 1995	41.25	41.25	38.75	38.75
166	NASDAQ	MIND	Wed, Aug 23, 1995	41.25	41.25	38.75	40.63
165	NASDAQ	MIND	Tue, Aug 22, 1995	41.25	41.25	38.75	38.75
164	NASDAQ	MIND	Mon, Aug 21, 1995	41.25	41.25	38.75	38.75
163	NASDAQ	MIND	Fri, Aug 18, 1995	38.75	41.25	38.75	38.75
162	NASDAQ	MIND	Thu, Aug 17, 1995	41.25	41.25	38.75	38.75
161	NASDAQ	MIND	Wed, Aug 16, 1995	41.25	41.25	38.75	41.25
160	NASDAQ	MIND	Tue, Aug 15, 1995	40.00	41.25	38.75	38.75
159	NASDAQ	MIND	Mon, Aug 14, 1995	41.25	41.25	38.75	40.00
158	NASDAQ	MIND	Fri, Aug 11, 1995	40.00	41.25	38.13	40.00
157	NASDAQ	MIND	Thu, Aug 10, 1995	40.00	40.00	37.50	38.75
156	NASDAQ	MIND	Wed, Aug 9, 1995	40.00	40.00	36.25	40.00
155	NASDAQ	MIND	Tue, Aug 8, 1995	36.25	40.00	36.25	40.00
154	NASDAQ	MIND	Mon, Aug 7, 1995	36.25	40.00	36.25	40.00
153	NASDAQ	MIND	Fri, Aug 4, 1995	40.00	40.00	36.25	36.88
152	NASDAQ	MIND	Thu, Aug 3, 1995	37.50	38.75	36.25	37.50
151	NASDAQ	MIND	Wed, Aug 2, 1995	37.50	40.00	37.50	37.66
150	NASDAQ	MIND	Tue, Aug 1, 1995	37.50	38.75	37.50	38.13
149	NASDAQ	MIND	Mon, Jul 31, 1995	39.38	39.38	37.50	37.50
148	NASDAQ	MIND	Fri, Jul 28, 1995	37.50	39.38	37.50	39.38
147	NASDAQ	MIND	Thu, Jul 27, 1995	38.75	38.75	37.50	37.50
146	NASDAQ	MIND	Wed, Jul 26, 1995	38.75	38.75	37.50	37.50
145	NASDAQ	MIND	Tue, Jul 25, 1995	38.75	38.75	36.88	37.50
144	NASDAQ	MIND	Mon, Jul 24, 1995	38.75	38.75	36.25	38.13
143	NASDAQ	MIND	Fri, Jul 21, 1995	38.75	38.75	36.88	36.88
142	NASDAQ	MIND	Thu, Jul 20, 1995	39.38	40.00	36.25	38.75
141	NASDAQ	MIND	Wed, Jul 19, 1995	40.63	40.63	36.25	39.38
140	NASDAQ	MIND	Tue, Jul 18, 1995	39.06	40.63	38.13	38.13
139	NASDAQ	MIND	Mon, Jul 17, 1995	38.75	41.25	38.75	40.63
138	NASDAQ	MIND	Fri, Jul 14, 1995	38.75	41.88	38.75	38.75
137	NASDAQ	MIND	Thu, Jul 13, 1995	41.88	41.88	38.75	38.75
136	NASDAQ	MIND	Wed, Jul 12, 1995	41.88	41.88	38.75	38.75
135	NASDAQ	MIND	Tue, Jul 11, 1995	39.38	42.50	39.38	39.38
134	NASDAQ	MIND	Mon, Jul 10, 1995	42.50	42.50	39.38	39.38
133	NASDAQ	MIND	Fri, Jul 7, 1995	42.50	42.50	39.38	40.00
132	NASDAQ	MIND	Thu, Jul 6, 1995	40.63	42.50	40.00	40.00
131	NASDAQ	MIND	Wed, Jul 5, 1995	41.25	41.25	38.75	41.25
130	NASDAQ	MIND	Mon, Jul 3, 1995	41.25	41.25	38.75	40.63
129	NASDAQ	MIND	Fri, Jun 30, 1995	38.75	41.25	36.88	40.00
128	NASDAQ	MIND	Thu, Jun 29, 1995	38.13	38.75	36.25	38.75
127	NASDAQ	MIND	Wed, Jun 28, 1995	37.50	38.13	35.00	38.13
126	NASDAQ	MIND	Tue, Jun 27, 1995	35.00	36.88	35.00	36.88
125	NASDAQ	MIND	Mon, Jun 26, 1995	37.50	37.50	35.00	35.00
124	NASDAQ	MIND	Fri, Jun 23, 1995	37.50	37.50	35.00	37.50
123	NASDAQ	MIND	Thu, Jun 22, 1995	36.25	37.50	35.00	35.00
122	NASDAQ	MIND	Wed, Jun 21, 1995	37.50	37.50	35.00	35.63
121	NASDAQ	MIND	Tue, Jun 20, 1995	37.50	37.50	35.00	35.00
120	NASDAQ	MIND	Mon, Jun 19, 1995	37.50	37.50	35.00	35.00
119	NASDAQ	MIND	Fri, Jun 16, 1995	37.50	37.50	33.75	35.00
118	NASDAQ	MIND	Thu, Jun 15, 1995	37.50	37.50	35.00	37.50
117	NASDAQ	MIND	Wed, Jun 14, 1995	37.50	37.50	35.00	35.00
116	NASDAQ	MIND	Tue, Jun 13, 1995	38.13	38.13	36.25	36.25
115	NASDAQ	MIND	Mon, Jun 12, 1995	38.75	38.75	35.63	36.25
114	NASDAQ	MIND	Fri, Jun 9, 1995	35.00	36.88	35.00	35.63
113	NASDAQ	MIND	Thu, Jun 8, 1995	38.75	38.75	35.00	36.88
112	NASDAQ	MIND	Wed, Jun 7, 1995	38.75	38.75	36.25	36.25
111	NASDAQ	MIND	Tue, Jun 6, 1995	38.75	38.75	36.25	36.25
110	NASDAQ	MIND	Mon, Jun 5, 1995	38.75	38.75	36.25	37.50
109	NASDAQ	MIND	Fri, Jun 2, 1995	38.75	38.75	36.25	36.25
108	NASDAQ	MIND	Thu, Jun 1, 1995	38.75	38.75	36.25	36.25
107	NASDAQ	MIND	Wed, May 31, 1995	40.00	40.00	37.19	37.19
106	NASDAQ	MIND	Tue, May 30, 1995	37.50	40.00	37.50	38.75
105	NASDAQ	MIND	Fri, May 26, 1995	37.50	40.00	37.50	37.50
104	NASDAQ	MIND	Thu, May 25, 1995	40.00	41.25	37.50	37.50
103	NASDAQ	MIND	Wed, May 24, 1995	41.25	41.25	36.25	36.25
102	NASDAQ	MIND	Tue, May 23, 1995	42.50	42.50	38.75	38.75
101	NASDAQ	MIND	Mon, May 22, 1995	41.25	44.69	38.75	42.50
100	NASDAQ	MIND	Fri, May 19, 1995	36.25	40.00	35.00	39.69
99	NASDAQ	MIND	Thu, May 18, 1995	37.50	37.50	33.75	36.25
98	NASDAQ	MIND	Wed, May 17, 1995	31.88	37.50	31.88	37.50
97	NASDAQ	MIND	Tue, May 16, 1995	32.50	33.75	31.88	31.88
96	NASDAQ	MIND	Mon, May 15, 1995	31.25	32.50	30.00	31.25
95	NASDAQ	MIND	Fri, May 12, 1995	32.50	32.50	30.00	30.00
94	NASDAQ	MIND	Thu, May 11, 1995	28.13	32.50	27.50	30.00
93	NASDAQ	MIND	Wed, May 10, 1995	30.63	33.13	30.63	30.63
92	NASDAQ	MIND	Tue, May 9, 1995	30.63	33.13	30.63	33.13
91	NASDAQ	MIND	Mon, May 8, 1995	32.50	33.13	30.63	30.63
90	NASDAQ	MIND	Fri, May 5, 1995	30.31	32.50	30.31	32.50
89	NASDAQ	MIND	Thu, May 4, 1995	33.75	33.75	30.00	30.00
88	NASDAQ	MIND	Wed, May 3, 1995	35.00	36.25	32.50	33.75
87	NASDAQ	MIND	Tue, May 2, 1995	31.25	36.25	28.75	35.00
86	NASDAQ	MIND	Mon, May 1, 1995	31.25	31.25	28.75	28.75
85	NASDAQ	MIND	Fri, Apr 28, 1995	29.38	31.25	28.13	31.25
84	NASDAQ	MIND	Thu, Apr 27, 1995	31.25	31.25	28.13	31.25
83	NASDAQ	MIND	Wed, Apr 26, 1995	31.25	31.25	28.13	31.25
82	NASDAQ	MIND	Tue, Apr 25, 1995	28.75	31.25	27.50	30.00
81	NASDAQ	MIND	Mon, Apr 24, 1995	28.75	28.75	26.25	27.50
80	NASDAQ	MIND	Fri, Apr 21, 1995	28.75	28.75	26.25	26.25
79	NASDAQ	MIND	Thu, Apr 20, 1995	27.50	28.75	26.25	28.75
78	NASDAQ	MIND	Wed, Apr 19, 1995	27.50	27.50	26.25	27.50
77	NASDAQ	MIND	Tue, Apr 18, 1995	27.50	27.50	26.25	26.25
76	NASDAQ	MIND	Mon, Apr 17, 1995	27.50	27.50	26.25	26.25
75	NASDAQ	MIND	Thu, Apr 13, 1995	26.25	27.50	26.25	27.50
74	NASDAQ	MIND	Wed, Apr 12, 1995	28.75	28.75	26.25	26.25
73	NASDAQ	MIND	Tue, Apr 11, 1995	30.63	30.63	26.25	26.25
72	NASDAQ	MIND	Mon, Apr 10, 1995	30.63	30.63	27.50	27.50
71	NASDAQ	MIND	Fri, Apr 7, 1995	30.63	30.63	27.50	30.63
70	NASDAQ	MIND	Thu, Apr 6, 1995	30.63	30.63	27.50	28.75
69	NASDAQ	MIND	Wed, Apr 5, 1995	30.63	30.63	27.50	30.63
68	NASDAQ	MIND	Tue, Apr 4, 1995	27.50	30.63	27.50	30.63
67	NASDAQ	MIND	Mon, Apr 3, 1995	30.63	30.63	27.50	30.63
66	NASDAQ	MIND	Fri, Mar 31, 1995	27.50	30.00	27.50	27.50
65	NASDAQ	MIND	Thu, Mar 30, 1995	27.50	28.75	27.50	27.50
64	NASDAQ	MIND	Wed, Mar 29, 1995	28.75	30.00	27.50	27.50
63	NASDAQ	MIND	Tue, Mar 28, 1995	28.75	30.00	28.75	28.75
62	NASDAQ	MIND	Mon, Mar 27, 1995	28.75	30.00	28.75	28.75
61	NASDAQ	MIND	Fri, Mar 24, 1995	28.75	30.63	28.75	28.75
60	NASDAQ	MIND	Thu, Mar 23, 1995	28.75	30.63	28.75	28.75
59	NASDAQ	MIND	Wed, Mar 22, 1995	30.63	30.63	28.75	28.75
58	NASDAQ	MIND	Tue, Mar 21, 1995	28.75	30.63	28.75	30.63
57	NASDAQ	MIND	Mon, Mar 20, 1995	28.75	30.63	28.75	28.75
56	NASDAQ	MIND	Fri, Mar 17, 1995	28.75	30.63	28.75	30.00
55	NASDAQ	MIND	Thu, Mar 16, 1995	28.75	30.63	28.75	30.63
54	NASDAQ	MIND	Wed, Mar 15, 1995	28.75	30.63	28.75	28.75
53	NASDAQ	MIND	Tue, Mar 14, 1995	30.63	30.63	28.75	28.75
52	NASDAQ	MIND	Mon, Mar 13, 1995	31.25	31.25	28.44	28.75
51	NASDAQ	MIND	Fri, Mar 10, 1995	31.25	31.25	28.13	28.13
50	NASDAQ	MIND	Thu, Mar 9, 1995	30.00	30.00	26.25	27.50
49	NASDAQ	MIND	Wed, Mar 8, 1995	27.50	28.75	26.25	28.75
48	NASDAQ	MIND	Tue, Mar 7, 1995	30.00	30.00	27.50	30.00
47	NASDAQ	MIND	Mon, Mar 6, 1995	26.25	30.00	26.25	30.00
46	NASDAQ	MIND	Fri, Mar 3, 1995	26.25	30.00	26.25	26.25
45	NASDAQ	MIND	Thu, Mar 2, 1995	26.88	30.00	26.25	30.00
44	NASDAQ	MIND	Wed, Mar 1, 1995	26.25	30.00	26.25	30.00
43	NASDAQ	MIND	Tue, Feb 28, 1995	28.75	30.00	27.50	27.50
42	NASDAQ	MIND	Mon, Feb 27, 1995	30.00	30.00	27.50	30.00
41	NASDAQ	MIND	Fri, Feb 24, 1995	30.00	30.00	27.50	27.50
40	NASDAQ	MIND	Thu, Feb 23, 1995	27.50	30.00	27.50	30.00
39	NASDAQ	MIND	Wed, Feb 22, 1995	27.50	30.00	25.00	27.50
38	NASDAQ	MIND	Tue, Feb 21, 1995	25.00	27.50	25.00	27.50
37	NASDAQ	MIND	Fri, Feb 17, 1995	25.00	27.50	25.00	27.50
36	NASDAQ	MIND	Thu, Feb 16, 1995	25.00	26.25	25.00	25.00
35	NASDAQ	MIND	Wed, Feb 15, 1995	25.00	26.25	25.00	26.25
34	NASDAQ	MIND	Tue, Feb 14, 1995	26.25	26.25	25.00	26.25
33	NASDAQ	MIND	Mon, Feb 13, 1995	25.00	26.25	25.00	25.00
32	NASDAQ	MIND	Fri, Feb 10, 1995	23.75	26.25	23.75	26.25
31	NASDAQ	MIND	Thu, Feb 9, 1995	23.75	26.25	23.75	24.38
30	NASDAQ	MIND	Wed, Feb 8, 1995	25.00	26.25	23.13	26.25
29	NASDAQ	MIND	Tue, Feb 7, 1995	25.00	25.00	23.13	25.00
28	NASDAQ	MIND	Mon, Feb 6, 1995	27.50	27.50	23.13	23.75
27	NASDAQ	MIND	Fri, Feb 3, 1995	26.25	26.25	26.25	26.25
26	NASDAQ	MIND	Thu, Feb 2, 1995	28.75	28.75	26.25	26.25
25	NASDAQ	MIND	Wed, Feb 1, 1995	28.75	28.75	26.25	26.25
24	NASDAQ	MIND	Tue, Jan 31, 1995	28.75	28.75	26.25	26.25
23	NASDAQ	MIND	Mon, Jan 30, 1995	26.25	28.75	26.25	26.25
22	NASDAQ	MIND	Fri, Jan 27, 1995	30.00	30.00	26.25	28.75
21	NASDAQ	MIND	Thu, Jan 26, 1995	28.75	30.00	26.25	27.50
20	NASDAQ	MIND	Wed, Jan 25, 1995	27.50	30.00	26.25	30.00
19	NASDAQ	MIND	Tue, Jan 24, 1995	27.50	30.00	27.50	27.50
18	NASDAQ	MIND	Mon, Jan 23, 1995	27.50	30.00	27.50	28.75
17	NASDAQ	MIND	Fri, Jan 20, 1995	27.50	28.75	27.50	28.75
16	NASDAQ	MIND	Thu, Jan 19, 1995	29.38	29.38	27.50	27.50
15	NASDAQ	MIND	Wed, Jan 18, 1995	27.50	29.38	27.50	27.50
14	NASDAQ	MIND	Tue, Jan 17, 1995	29.69	30.00	27.50	30.00
13	NASDAQ	MIND	Mon, Jan 16, 1995	30.00	30.00	27.50	30.00
12	NASDAQ	MIND	Fri, Jan 13, 1995	27.50	30.00	27.50	29.38
11	NASDAQ	MIND	Thu, Jan 12, 1995	27.50	30.00	27.50	30.00
10	NASDAQ	MIND	Wed, Jan 11, 1995	28.75	30.00	27.50	30.00
9	NASDAQ	MIND	Tue, Jan 10, 1995	30.00	30.00	27.50	27.50
8	NASDAQ	MIND	Mon, Jan 9, 1995	30.00	30.00	27.50	30.00
7	NASDAQ	MIND	Fri, Jan 6, 1995	30.00	30.00	27.50	30.00
6	NASDAQ	MIND	Thu, Jan 5, 1995	28.75	30.00	27.50	27.50
5	NASDAQ	MIND	Wed, Jan 4, 1995	28.75	28.75	28.75	28.75
4	NASDAQ	MIND	Tue, Jan 3, 1995	27.50	27.50	27.50	27.50
3	NASDAQ	MIND	Fri, Dec 30, 1994	27.50	27.50	27.50	27.50
2	NASDAQ	MIND	Thu, Dec 29, 1994	28.75	28.75	28.75	28.75
1	NASDAQ	MIND	Wed, Dec 28, 1994	28.75	29.69	27.50	27.50
#	Exchange	Symbol	Date	Open	High	Low	Close

MIND Technology Inc NASDAQ:MIND 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