Triumph Financial Inc NASDAQ:TFIN Historical Prices

Below are the 7461 trading days of historical prices for TFIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7461	NASDAQ	TFIN	Thu, Mar 7, 2024	75.25	75.90	74.82	75.22
7460	NASDAQ	TFIN	Wed, Mar 6, 2024	75.25	76.66	73.83	75.05
7459	NASDAQ	TFIN	Tue, Mar 5, 2024	73.85	75.19	73.57	75.17
7458	NASDAQ	TFIN	Mon, Mar 4, 2024	74.63	75.37	73.06	73.68
7457	NASDAQ	TFIN	Fri, Mar 1, 2024	74.69	75.25	73.50	75.01
7456	NASDAQ	TFIN	Thu, Feb 29, 2024	75.79	76.29	74.29	75.00
7455	NASDAQ	TFIN	Wed, Feb 28, 2024	75.25	76.16	73.97	74.37
7454	NASDAQ	TFIN	Tue, Feb 27, 2024	75.53	76.29	75.33	75.96
7453	NASDAQ	TFIN	Mon, Feb 26, 2024	74.38	75.47	74.10	75.00
7452	NASDAQ	TFIN	Fri, Feb 23, 2024	76.31	76.44	74.43	74.88
7451	NASDAQ	TFIN	Thu, Feb 22, 2024	75.93	77.40	75.44	76.31
7450	NASDAQ	TFIN	Wed, Feb 21, 2024	76.63	77.03	75.35	76.26
7449	NASDAQ	TFIN	Tue, Feb 20, 2024	76.11	77.58	76.07	76.76
7448	NASDAQ	TFIN	Fri, Feb 16, 2024	79.08	79.08	76.56	77.16
7447	NASDAQ	TFIN	Thu, Feb 15, 2024	77.90	80.81	77.86	79.61
7446	NASDAQ	TFIN	Wed, Feb 14, 2024	77.40	78.02	75.59	77.55
7445	NASDAQ	TFIN	Tue, Feb 13, 2024	77.97	78.92	75.70	76.76
7444	NASDAQ	TFIN	Mon, Feb 12, 2024	78.55	82.22	77.79	81.03
7443	NASDAQ	TFIN	Fri, Feb 9, 2024	77.03	80.17	77.03	79.92
7442	NASDAQ	TFIN	Thu, Feb 8, 2024	74.61	77.62	74.61	77.20
7441	NASDAQ	TFIN	Wed, Feb 7, 2024	72.81	74.51	71.57	74.36
7440	NASDAQ	TFIN	Tue, Feb 6, 2024	71.51	72.44	71.49	72.33
7439	NASDAQ	TFIN	Mon, Feb 5, 2024	70.11	71.73	69.49	71.22
7438	NASDAQ	TFIN	Fri, Feb 2, 2024	68.38	71.13	68.20	71.06
7437	NASDAQ	TFIN	Thu, Feb 1, 2024	70.91	71.50	66.95	69.70
7436	NASDAQ	TFIN	Wed, Jan 31, 2024	72.75	73.80	70.65	70.65
7435	NASDAQ	TFIN	Tue, Jan 30, 2024	73.19	73.90	72.22	73.57
7434	NASDAQ	TFIN	Mon, Jan 29, 2024	72.74	74.07	71.81	73.25
7433	NASDAQ	TFIN	Fri, Jan 26, 2024	74.00	74.60	72.80	73.20
7432	NASDAQ	TFIN	Thu, Jan 25, 2024	75.02	75.02	73.74	74.00
7431	NASDAQ	TFIN	Wed, Jan 24, 2024	73.88	76.42	72.66	74.11
7430	NASDAQ	TFIN	Tue, Jan 23, 2024	79.32	79.35	76.71	76.91
7429	NASDAQ	TFIN	Mon, Jan 22, 2024	76.11	78.53	76.11	78.33
7428	NASDAQ	TFIN	Fri, Jan 19, 2024	74.38	75.70	73.48	75.55
7427	NASDAQ	TFIN	Thu, Jan 18, 2024	73.57	74.31	73.10	73.89
7426	NASDAQ	TFIN	Wed, Jan 17, 2024	72.41	73.72	72.41	73.57
7425	NASDAQ	TFIN	Tue, Jan 16, 2024	74.08	74.88	73.03	73.70
7424	NASDAQ	TFIN	Fri, Jan 12, 2024	77.54	77.54	74.57	75.01
7423	NASDAQ	TFIN	Thu, Jan 11, 2024	76.40	76.65	74.90	76.51
7422	NASDAQ	TFIN	Wed, Jan 10, 2024	75.78	76.64	75.49	76.63
7421	NASDAQ	TFIN	Tue, Jan 9, 2024	74.10	76.54	74.10	76.12
7420	NASDAQ	TFIN	Mon, Jan 8, 2024	74.32	75.27	74.32	75.27
7419	NASDAQ	TFIN	Fri, Jan 5, 2024	74.77	76.44	74.46	74.54
7418	NASDAQ	TFIN	Thu, Jan 4, 2024	75.59	76.20	74.77	75.44
7417	NASDAQ	TFIN	Wed, Jan 3, 2024	78.91	78.91	75.22	75.39
7416	NASDAQ	TFIN	Tue, Jan 2, 2024	79.47	80.22	78.80	79.24
7415	NASDAQ	TFIN	Fri, Dec 29, 2023	80.60	81.64	79.48	80.18
7414	NASDAQ	TFIN	Thu, Dec 28, 2023	79.68	80.89	79.66	80.89
7413	NASDAQ	TFIN	Wed, Dec 27, 2023	80.00	80.24	78.67	80.16
7412	NASDAQ	TFIN	Tue, Dec 26, 2023	78.89	79.87	78.31	79.65
7411	NASDAQ	TFIN	Fri, Dec 22, 2023	78.62	79.39	77.97	78.42
7410	NASDAQ	TFIN	Thu, Dec 21, 2023	77.54	78.16	76.91	78.12
7409	NASDAQ	TFIN	Wed, Dec 20, 2023	77.19	78.85	76.50	76.60
7408	NASDAQ	TFIN	Tue, Dec 19, 2023	77.80	79.09	77.27	77.51
7407	NASDAQ	TFIN	Mon, Dec 18, 2023	77.05	77.49	75.66	77.11
7406	NASDAQ	TFIN	Fri, Dec 15, 2023	78.50	78.50	75.81	76.61
7405	NASDAQ	TFIN	Thu, Dec 14, 2023	75.65	78.48	75.06	78.09
7404	NASDAQ	TFIN	Wed, Dec 13, 2023	72.20	74.73	70.02	74.61
7403	NASDAQ	TFIN	Tue, Dec 12, 2023	72.31	72.62	71.65	72.03
7402	NASDAQ	TFIN	Mon, Dec 11, 2023	72.59	72.91	71.46	72.09
7401	NASDAQ	TFIN	Fri, Dec 8, 2023	72.12	73.55	71.58	72.21
7400	NASDAQ	TFIN	Thu, Dec 7, 2023	71.89	73.50	71.64	72.35
7399	NASDAQ	TFIN	Wed, Dec 6, 2023	71.40	73.58	70.75	71.81
7398	NASDAQ	TFIN	Tue, Dec 5, 2023	70.86	71.24	69.65	70.68
7397	NASDAQ	TFIN	Mon, Dec 4, 2023	70.22	71.53	68.79	70.70
7396	NASDAQ	TFIN	Fri, Dec 1, 2023	67.55	70.91	67.36	70.57
7395	NASDAQ	TFIN	Thu, Nov 30, 2023	68.78	69.95	67.29	67.87
7394	NASDAQ	TFIN	Wed, Nov 29, 2023	67.51	68.49	67.40	68.11
7393	NASDAQ	TFIN	Tue, Nov 28, 2023	67.32	67.94	66.61	67.14
7392	NASDAQ	TFIN	Mon, Nov 27, 2023	69.37	69.37	66.69	67.21
7391	NASDAQ	TFIN	Fri, Nov 24, 2023	69.92	70.88	69.46	69.46
7390	NASDAQ	TFIN	Wed, Nov 22, 2023	70.67	70.67	68.99	70.37
7389	NASDAQ	TFIN	Tue, Nov 21, 2023	70.33	70.40	69.33	69.82
7388	NASDAQ	TFIN	Mon, Nov 20, 2023	69.89	71.43	69.89	70.52
7387	NASDAQ	TFIN	Fri, Nov 17, 2023	70.25	71.45	69.51	69.99
7386	NASDAQ	TFIN	Thu, Nov 16, 2023	70.80	70.83	68.94	70.37
7385	NASDAQ	TFIN	Wed, Nov 15, 2023	69.94	71.22	69.87	70.60
7384	NASDAQ	TFIN	Tue, Nov 14, 2023	67.54	70.20	67.54	69.88
7383	NASDAQ	TFIN	Mon, Nov 13, 2023	64.24	65.23	64.05	65.04
7382	NASDAQ	TFIN	Fri, Nov 10, 2023	65.80	65.89	64.18	65.01
7381	NASDAQ	TFIN	Thu, Nov 9, 2023	65.97	66.16	64.80	65.49
7380	NASDAQ	TFIN	Wed, Nov 8, 2023	66.91	66.91	64.25	65.69
7379	NASDAQ	TFIN	Tue, Nov 7, 2023	66.72	66.93	66.08	66.83
7378	NASDAQ	TFIN	Mon, Nov 6, 2023	67.37	67.97	66.60	66.90
7377	NASDAQ	TFIN	Fri, Nov 3, 2023	67.40	69.60	67.04	67.44
7376	NASDAQ	TFIN	Thu, Nov 2, 2023	62.72	65.42	62.47	65.39
7375	NASDAQ	TFIN	Wed, Nov 1, 2023	62.46	62.46	60.33	61.76
7374	NASDAQ	TFIN	Tue, Oct 31, 2023	61.35	62.56	60.51	62.25
7373	NASDAQ	TFIN	Mon, Oct 30, 2023	60.09	61.81	59.57	61.49
7372	NASDAQ	TFIN	Fri, Oct 27, 2023	59.67	59.82	59.00	59.71
7371	NASDAQ	TFIN	Thu, Oct 26, 2023	59.09	60.51	58.94	59.97
7370	NASDAQ	TFIN	Wed, Oct 25, 2023	59.44	59.78	58.23	59.09
7369	NASDAQ	TFIN	Tue, Oct 24, 2023	60.00	60.24	57.80	60.12
7368	NASDAQ	TFIN	Mon, Oct 23, 2023	60.00	61.10	58.74	59.69
7367	NASDAQ	TFIN	Fri, Oct 20, 2023	60.35	62.13	58.61	60.29
7366	NASDAQ	TFIN	Thu, Oct 19, 2023	59.50	59.69	56.91	57.05
7365	NASDAQ	TFIN	Wed, Oct 18, 2023	62.57	62.74	59.43	59.50
7364	NASDAQ	TFIN	Tue, Oct 17, 2023	60.90	64.60	60.90	63.37
7363	NASDAQ	TFIN	Mon, Oct 16, 2023	60.07	61.38	60.02	61.28
7362	NASDAQ	TFIN	Fri, Oct 13, 2023	60.30	60.40	58.87	59.50
7361	NASDAQ	TFIN	Thu, Oct 12, 2023	61.07	61.07	59.14	59.85
7360	NASDAQ	TFIN	Wed, Oct 11, 2023	61.45	62.07	60.53	61.03
7359	NASDAQ	TFIN	Tue, Oct 10, 2023	61.04	61.92	60.87	61.00
7358	NASDAQ	TFIN	Mon, Oct 9, 2023	59.93	60.94	59.93	60.69
7357	NASDAQ	TFIN	Fri, Oct 6, 2023	61.11	61.84	60.29	60.77
7356	NASDAQ	TFIN	Thu, Oct 5, 2023	61.12	62.08	60.76	61.78
7355	NASDAQ	TFIN	Wed, Oct 4, 2023	61.11	61.23	59.98	60.92
7354	NASDAQ	TFIN	Tue, Oct 3, 2023	62.23	62.23	60.63	60.78
7353	NASDAQ	TFIN	Mon, Oct 2, 2023	64.37	64.41	62.36	62.89
7352	NASDAQ	TFIN	Fri, Sep 29, 2023	65.57	66.38	64.38	64.79
7351	NASDAQ	TFIN	Thu, Sep 28, 2023	65.02	65.88	64.97	65.14
7350	NASDAQ	TFIN	Wed, Sep 27, 2023	64.35	65.31	63.95	64.81
7349	NASDAQ	TFIN	Tue, Sep 26, 2023	64.63	65.69	63.57	64.11
7348	NASDAQ	TFIN	Mon, Sep 25, 2023	64.06	65.22	63.61	65.11
7347	NASDAQ	TFIN	Fri, Sep 22, 2023	64.42	64.71	63.83	64.26
7346	NASDAQ	TFIN	Thu, Sep 21, 2023	64.97	64.97	63.72	64.28
7345	NASDAQ	TFIN	Wed, Sep 20, 2023	65.95	66.04	65.15	65.39
7344	NASDAQ	TFIN	Tue, Sep 19, 2023	66.25	66.82	65.04	65.60
7343	NASDAQ	TFIN	Mon, Sep 18, 2023	67.90	67.90	65.35	66.37
7342	NASDAQ	TFIN	Fri, Sep 15, 2023	66.76	68.47	66.51	68.05
7341	NASDAQ	TFIN	Thu, Sep 14, 2023	65.91	66.63	65.07	66.63
7340	NASDAQ	TFIN	Wed, Sep 13, 2023	65.52	66.40	64.76	65.39
7339	NASDAQ	TFIN	Tue, Sep 12, 2023	65.32	66.50	65.19	65.75
7338	NASDAQ	TFIN	Mon, Sep 11, 2023	65.21	65.21	65.21	65.21
7337	NASDAQ	TFIN	Fri, Sep 8, 2023	65.36	66.07	63.63	65.03
7336	NASDAQ	TFIN	Thu, Sep 7, 2023	64.45	65.78	63.94	64.98
7335	NASDAQ	TFIN	Wed, Sep 6, 2023	63.83	65.54	63.83	64.53
7334	NASDAQ	TFIN	Tue, Sep 5, 2023	64.24	64.25	61.91	63.73
7333	NASDAQ	TFIN	Fri, Sep 1, 2023	64.75	65.98	64.72	64.85
7332	NASDAQ	TFIN	Thu, Aug 31, 2023	64.08	64.65	64.02	64.23
7331	NASDAQ	TFIN	Wed, Aug 30, 2023	64.32	64.72	63.75	64.03
7330	NASDAQ	TFIN	Tue, Aug 29, 2023	64.26	64.73	63.24	64.49
7329	NASDAQ	TFIN	Mon, Aug 28, 2023	64.35	65.30	63.85	64.09
7328	NASDAQ	TFIN	Fri, Aug 25, 2023	64.48	65.15	63.51	64.00
7327	NASDAQ	TFIN	Thu, Aug 24, 2023	63.77	64.87	63.24	64.07
7326	NASDAQ	TFIN	Wed, Aug 23, 2023	62.65	64.25	62.65	64.16
7325	NASDAQ	TFIN	Tue, Aug 22, 2023	64.01	64.93	62.38	62.73
7324	NASDAQ	TFIN	Mon, Aug 21, 2023	64.54	64.83	63.47	64.05
7323	NASDAQ	TFIN	Fri, Aug 18, 2023	64.06	64.95	63.08	64.44
7322	NASDAQ	TFIN	Thu, Aug 17, 2023	66.35	66.45	64.49	64.67
7321	NASDAQ	TFIN	Wed, Aug 16, 2023	66.72	67.30	64.60	65.82
7320	NASDAQ	TFIN	Tue, Aug 15, 2023	68.19	68.80	66.48	66.83
7319	NASDAQ	TFIN	Mon, Aug 14, 2023	68.95	69.44	67.59	69.10
7318	NASDAQ	TFIN	Fri, Aug 11, 2023	68.43	69.64	68.18	69.57
7317	NASDAQ	TFIN	Thu, Aug 10, 2023	69.67	70.19	67.99	68.31
7316	NASDAQ	TFIN	Wed, Aug 9, 2023	67.57	69.85	66.90	69.40
7315	NASDAQ	TFIN	Tue, Aug 8, 2023	67.88	67.95	66.52	67.17
7314	NASDAQ	TFIN	Mon, Aug 7, 2023	69.66	70.28	68.57	68.97
7313	NASDAQ	TFIN	Fri, Aug 4, 2023	69.82	70.68	69.35	69.58
7312	NASDAQ	TFIN	Thu, Aug 3, 2023	69.48	70.57	68.91	69.72
7311	NASDAQ	TFIN	Wed, Aug 2, 2023	69.57	70.25	68.66	70.12
7310	NASDAQ	TFIN	Tue, Aug 1, 2023	70.41	71.67	69.27	70.54
7309	NASDAQ	TFIN	Mon, Jul 31, 2023	71.55	72.62	70.72	70.91
7308	NASDAQ	TFIN	Fri, Jul 28, 2023	70.44	71.66	70.40	71.56
7307	NASDAQ	TFIN	Thu, Jul 27, 2023	71.70	72.49	69.61	70.17
7306	NASDAQ	TFIN	Wed, Jul 26, 2023	69.15	72.18	69.15	71.65
7305	NASDAQ	TFIN	Tue, Jul 25, 2023	67.83	68.92	67.19	68.47
7304	NASDAQ	TFIN	Mon, Jul 24, 2023	65.38	68.99	65.38	68.25
7303	NASDAQ	TFIN	Fri, Jul 21, 2023	67.12	67.12	60.26	65.93
7302	NASDAQ	TFIN	Thu, Jul 20, 2023	67.77	68.13	66.29	67.71
7301	NASDAQ	TFIN	Wed, Jul 19, 2023	68.00	68.89	67.09	67.98
7300	NASDAQ	TFIN	Tue, Jul 18, 2023	65.49	67.43	64.97	67.27
7299	NASDAQ	TFIN	Mon, Jul 17, 2023	65.33	66.85	63.69	65.54
7298	NASDAQ	TFIN	Fri, Jul 14, 2023	66.00	66.04	65.09	65.53
7297	NASDAQ	TFIN	Thu, Jul 13, 2023	64.67	65.99	64.53	65.86
7296	NASDAQ	TFIN	Wed, Jul 12, 2023	63.30	65.41	63.30	64.23
7295	NASDAQ	TFIN	Tue, Jul 11, 2023	62.61	63.92	61.97	62.07
7294	NASDAQ	TFIN	Mon, Jul 10, 2023	61.69	63.45	61.69	62.61
7293	NASDAQ	TFIN	Fri, Jul 7, 2023	61.30	63.15	61.30	62.07
7292	NASDAQ	TFIN	Thu, Jul 6, 2023	60.65	61.29	58.76	61.10
7291	NASDAQ	TFIN	Wed, Jul 5, 2023	61.49	62.38	60.72	61.63
7290	NASDAQ	TFIN	Mon, Jul 3, 2023	60.68	62.14	60.68	61.21
7289	NASDAQ	TFIN	Fri, Jun 30, 2023	62.08	62.32	60.72	60.72
7288	NASDAQ	TFIN	Thu, Jun 29, 2023	61.25	62.47	61.09	61.71
7287	NASDAQ	TFIN	Wed, Jun 28, 2023	60.86	61.74	60.14	60.66
7286	NASDAQ	TFIN	Tue, Jun 27, 2023	59.62	61.76	59.42	61.10
7285	NASDAQ	TFIN	Mon, Jun 26, 2023	59.49	60.54	59.48	59.50
7284	NASDAQ	TFIN	Fri, Jun 23, 2023	57.89	60.00	57.89	59.23
7283	NASDAQ	TFIN	Thu, Jun 22, 2023	60.58	60.58	58.24	58.78
7282	NASDAQ	TFIN	Wed, Jun 21, 2023	60.00	61.66	59.68	60.94
7281	NASDAQ	TFIN	Tue, Jun 20, 2023	60.51	61.65	59.25	60.43
7280	NASDAQ	TFIN	Fri, Jun 16, 2023	61.88	62.00	59.85	60.51
7279	NASDAQ	TFIN	Thu, Jun 15, 2023	59.75	62.00	59.75	61.61
7278	NASDAQ	TFIN	Wed, Jun 14, 2023	62.30	62.94	59.64	59.94
7277	NASDAQ	TFIN	Tue, Jun 13, 2023	60.28	62.23	60.00	61.95
7276	NASDAQ	TFIN	Mon, Jun 12, 2023	60.60	61.96	59.48	60.11
7275	NASDAQ	TFIN	Fri, Jun 9, 2023	60.18	60.59	58.98	60.51
7274	NASDAQ	TFIN	Thu, Jun 8, 2023	60.31	60.60	58.50	59.80
7273	NASDAQ	TFIN	Wed, Jun 7, 2023	59.33	61.70	59.32	60.58
7272	NASDAQ	TFIN	Tue, Jun 6, 2023	53.96	59.54	53.96	58.56
7271	NASDAQ	TFIN	Mon, Jun 5, 2023	57.88	57.88	53.86	53.96
7270	NASDAQ	TFIN	Fri, Jun 2, 2023	55.59	58.50	54.03	58.14
7269	NASDAQ	TFIN	Thu, Jun 1, 2023	52.49	54.92	51.22	54.49
7268	NASDAQ	TFIN	Wed, May 31, 2023	53.36	54.53	50.86	51.92
7267	NASDAQ	TFIN	Tue, May 30, 2023	53.54	53.67	52.38	53.40
7266	NASDAQ	TFIN	Fri, May 26, 2023	52.67	53.59	51.99	53.17
7265	NASDAQ	TFIN	Thu, May 25, 2023	53.54	54.48	52.21	52.85
7264	NASDAQ	TFIN	Wed, May 24, 2023	53.24	54.63	52.52	53.79
7263	NASDAQ	TFIN	Tue, May 23, 2023	54.17	55.19	53.36	53.66
7262	NASDAQ	TFIN	Mon, May 22, 2023	52.91	54.43	52.68	54.33
7261	NASDAQ	TFIN	Fri, May 19, 2023	53.81	53.81	51.85	52.41
7260	NASDAQ	TFIN	Thu, May 18, 2023	52.83	53.76	52.07	53.10
7259	NASDAQ	TFIN	Wed, May 17, 2023	49.40	53.57	49.40	53.09
7258	NASDAQ	TFIN	Tue, May 16, 2023	50.15	51.10	49.35	49.37
7257	NASDAQ	TFIN	Mon, May 15, 2023	48.87	50.59	48.20	50.11
7256	NASDAQ	TFIN	Fri, May 12, 2023	48.67	48.94	46.96	48.39
7255	NASDAQ	TFIN	Thu, May 11, 2023	47.96	48.67	47.52	48.15
7254	NASDAQ	TFIN	Wed, May 10, 2023	48.35	48.80	47.35	48.17
7253	NASDAQ	TFIN	Tue, May 9, 2023	47.49	48.32	47.05	47.54
7252	NASDAQ	TFIN	Mon, May 8, 2023	49.18	49.50	47.02	47.88
7251	NASDAQ	TFIN	Fri, May 5, 2023	49.99	50.02	48.30	49.08
7250	NASDAQ	TFIN	Thu, May 4, 2023	49.55	49.55	46.67	48.69
7249	NASDAQ	TFIN	Wed, May 3, 2023	50.00	51.07	49.23	49.55
7248	NASDAQ	TFIN	Tue, May 2, 2023	50.98	51.39	49.69	49.90
7247	NASDAQ	TFIN	Mon, May 1, 2023	52.06	52.74	50.70	51.25
7246	NASDAQ	TFIN	Fri, Apr 28, 2023	50.58	52.30	50.27	51.96
7245	NASDAQ	TFIN	Thu, Apr 27, 2023	50.76	51.80	50.37	50.78
7244	NASDAQ	TFIN	Wed, Apr 26, 2023	49.80	52.48	47.82	50.76
7243	NASDAQ	TFIN	Tue, Apr 25, 2023	51.52	52.49	50.84	51.54
7242	NASDAQ	TFIN	Mon, Apr 24, 2023	52.35	53.46	51.84	52.43
7241	NASDAQ	TFIN	Fri, Apr 21, 2023	53.92	53.92	52.00	52.75
7240	NASDAQ	TFIN	Thu, Apr 20, 2023	53.77	54.81	53.77	54.00
7239	NASDAQ	TFIN	Wed, Apr 19, 2023	54.41	54.64	53.06	54.40
7238	NASDAQ	TFIN	Tue, Apr 18, 2023	56.41	56.41	53.65	54.70
7237	NASDAQ	TFIN	Mon, Apr 17, 2023	55.56	56.77	55.22	56.34
7236	NASDAQ	TFIN	Fri, Apr 14, 2023	56.80	57.10	55.43	55.78
7235	NASDAQ	TFIN	Thu, Apr 13, 2023	56.54	56.88	55.80	56.35
7234	NASDAQ	TFIN	Wed, Apr 12, 2023	56.77	57.11	55.75	56.19
7233	NASDAQ	TFIN	Tue, Apr 11, 2023	56.64	57.25	55.75	56.22
7232	NASDAQ	TFIN	Mon, Apr 10, 2023	55.02	56.71	54.34	56.59
7231	NASDAQ	TFIN	Thu, Apr 6, 2023	53.42	55.79	53.16	55.71
7230	NASDAQ	TFIN	Wed, Apr 5, 2023	54.32	55.20	53.51	55.00
7229	NASDAQ	TFIN	Tue, Apr 4, 2023	57.39	57.39	55.08	55.36
7228	NASDAQ	TFIN	Mon, Apr 3, 2023	57.97	58.84	56.48	56.97
7227	NASDAQ	TFIN	Fri, Mar 31, 2023	58.34	59.03	57.27	58.06
7226	NASDAQ	TFIN	Thu, Mar 30, 2023	58.44	58.67	56.33	57.89
7225	NASDAQ	TFIN	Wed, Mar 29, 2023	58.00	58.50	57.42	58.22
7224	NASDAQ	TFIN	Tue, Mar 28, 2023	57.12	58.09	56.30	57.32
7223	NASDAQ	TFIN	Mon, Mar 27, 2023	57.72	57.98	56.67	57.37
7222	NASDAQ	TFIN	Fri, Mar 24, 2023	55.16	57.57	54.60	56.64
7221	NASDAQ	TFIN	Thu, Mar 23, 2023	56.00	57.00	55.22	55.63
7220	NASDAQ	TFIN	Wed, Mar 22, 2023	57.29	58.38	55.25	55.42
7219	NASDAQ	TFIN	Tue, Mar 21, 2023	57.98	58.98	55.80	57.38
7218	NASDAQ	TFIN	Mon, Mar 20, 2023	56.74	58.93	55.38	56.44
7217	NASDAQ	TFIN	Fri, Mar 17, 2023	57.65	57.65	55.11	55.81
7216	NASDAQ	TFIN	Thu, Mar 16, 2023	57.14	61.87	54.43	58.97
7215	NASDAQ	TFIN	Wed, Mar 15, 2023	54.15	58.77	54.06	57.94
7214	NASDAQ	TFIN	Tue, Mar 14, 2023	59.14	60.04	56.56	57.52
7213	NASDAQ	TFIN	Mon, Mar 13, 2023	54.23	59.71	50.60	55.55
7212	NASDAQ	TFIN	Fri, Mar 10, 2023	54.71	57.78	52.46	56.69
7211	NASDAQ	TFIN	Thu, Mar 9, 2023	59.27	59.37	54.55	55.60
7210	NASDAQ	TFIN	Wed, Mar 8, 2023	59.15	60.17	58.35	59.75
7209	NASDAQ	TFIN	Tue, Mar 7, 2023	60.15	60.18	58.36	59.10
7208	NASDAQ	TFIN	Mon, Mar 6, 2023	61.45	62.09	60.05	60.61
7207	NASDAQ	TFIN	Fri, Mar 3, 2023	60.23	61.40	59.40	61.32
7206	NASDAQ	TFIN	Thu, Mar 2, 2023	59.48	60.51	58.47	59.55
7205	NASDAQ	TFIN	Wed, Mar 1, 2023	60.40	60.85	59.74	60.24
7204	NASDAQ	TFIN	Tue, Feb 28, 2023	61.22	62.27	60.77	60.85
7203	NASDAQ	TFIN	Mon, Feb 27, 2023	61.56	62.02	60.71	61.36
7202	NASDAQ	TFIN	Fri, Feb 24, 2023	60.60	61.52	60.11	61.04
7201	NASDAQ	TFIN	Thu, Feb 23, 2023	62.06	62.51	60.85	61.66
7200	NASDAQ	TFIN	Wed, Feb 22, 2023	61.85	62.48	60.78	61.69
7199	NASDAQ	TFIN	Tue, Feb 21, 2023	62.50	62.81	61.08	61.92
7198	NASDAQ	TFIN	Fri, Feb 17, 2023	64.00	64.46	62.47	63.11
7197	NASDAQ	TFIN	Thu, Feb 16, 2023	63.19	64.85	63.00	64.17
7196	NASDAQ	TFIN	Wed, Feb 15, 2023	63.27	65.01	61.27	64.11
7195	NASDAQ	TFIN	Tue, Feb 14, 2023	63.70	64.92	63.05	63.82
7194	NASDAQ	TFIN	Mon, Feb 13, 2023	62.49	64.00	61.71	63.92
7193	NASDAQ	TFIN	Fri, Feb 10, 2023	62.23	63.03	61.01	62.57
7192	NASDAQ	TFIN	Thu, Feb 9, 2023	65.87	66.32	62.57	62.69
7191	NASDAQ	TFIN	Wed, Feb 8, 2023	65.13	66.33	64.01	64.68
7190	NASDAQ	TFIN	Tue, Feb 7, 2023	62.44	66.51	62.21	65.95
7189	NASDAQ	TFIN	Mon, Feb 6, 2023	63.40	64.01	62.33	63.07
7188	NASDAQ	TFIN	Fri, Feb 3, 2023	62.32	64.52	60.49	64.10
7187	NASDAQ	TFIN	Thu, Feb 2, 2023	59.27	64.53	59.27	64.23
7186	NASDAQ	TFIN	Wed, Feb 1, 2023	57.11	58.77	56.50	58.25
7185	NASDAQ	TFIN	Tue, Jan 31, 2023	54.62	55.81	54.02	55.73
7184	NASDAQ	TFIN	Mon, Jan 30, 2023	53.22	56.42	52.80	54.64
7183	NASDAQ	TFIN	Fri, Jan 27, 2023	53.73	53.86	52.31	53.69
7182	NASDAQ	TFIN	Thu, Jan 26, 2023	54.99	56.58	52.50	53.98
7181	NASDAQ	TFIN	Wed, Jan 25, 2023	52.09	53.13	50.89	51.92
7180	NASDAQ	TFIN	Tue, Jan 24, 2023	53.68	54.03	52.01	53.10
7179	NASDAQ	TFIN	Mon, Jan 23, 2023	51.67	53.72	51.52	53.70
7178	NASDAQ	TFIN	Fri, Jan 20, 2023	48.71	51.82	48.06	51.78
7177	NASDAQ	TFIN	Thu, Jan 19, 2023	47.22	48.36	46.37	48.10
7176	NASDAQ	TFIN	Wed, Jan 18, 2023	50.76	50.76	47.53	47.75
7175	NASDAQ	TFIN	Tue, Jan 17, 2023	51.92	52.62	50.72	50.90
7174	NASDAQ	TFIN	Fri, Jan 13, 2023	50.99	52.28	50.68	51.92
7173	NASDAQ	TFIN	Thu, Jan 12, 2023	51.55	52.15	50.72	51.74
7172	NASDAQ	TFIN	Wed, Jan 11, 2023	50.66	51.71	48.96	51.02
7171	NASDAQ	TFIN	Tue, Jan 10, 2023	50.77	51.14	50.36	50.55
7170	NASDAQ	TFIN	Mon, Jan 9, 2023	51.50	52.06	50.59	50.88
7169	NASDAQ	TFIN	Fri, Jan 6, 2023	49.84	51.19	49.16	51.17
7168	NASDAQ	TFIN	Thu, Jan 5, 2023	50.92	50.92	48.76	49.32
7167	NASDAQ	TFIN	Wed, Jan 4, 2023	50.52	52.04	50.43	51.03
7166	NASDAQ	TFIN	Tue, Jan 3, 2023	49.41	50.21	48.20	49.73
7165	NASDAQ	TFIN	Fri, Dec 30, 2022	49.67	49.98	48.76	48.87
7164	NASDAQ	TFIN	Thu, Dec 29, 2022	48.18	50.23	48.16	50.21
7163	NASDAQ	TFIN	Wed, Dec 28, 2022	49.06	49.42	47.98	48.04
7162	NASDAQ	TFIN	Tue, Dec 27, 2022	49.40	49.68	48.58	49.00
7161	NASDAQ	TFIN	Fri, Dec 23, 2022	48.53	49.67	48.06	49.44
7160	NASDAQ	TFIN	Thu, Dec 22, 2022	48.34	48.56	47.14	48.50
7159	NASDAQ	TFIN	Wed, Dec 21, 2022	47.88	48.63	47.10	48.52
7158	NASDAQ	TFIN	Tue, Dec 20, 2022	45.60	47.66	45.28	47.32
7157	NASDAQ	TFIN	Mon, Dec 19, 2022	46.83	46.83	45.08	45.99
7156	NASDAQ	TFIN	Fri, Dec 16, 2022	48.50	48.96	45.98	46.25
7155	NASDAQ	TFIN	Thu, Dec 15, 2022	50.53	51.08	48.35	48.86
7154	NASDAQ	TFIN	Wed, Dec 14, 2022	54.29	55.43	52.24	52.36
7153	NASDAQ	TFIN	Tue, Dec 13, 2022	56.90	57.98	54.27	54.43
7152	NASDAQ	TFIN	Mon, Dec 12, 2022	56.34	56.34	54.77	55.43
7151	NASDAQ	TFIN	Fri, Dec 9, 2022	55.21	56.91	53.72	56.06
7150	NASDAQ	TFIN	Thu, Dec 8, 2022	54.87	55.52	53.88	55.29
7149	NASDAQ	TFIN	Wed, Dec 7, 2022	57.84	58.33	54.41	54.58
7148	NASDAQ	TFIN	Tue, Dec 6, 2022	58.08	58.38	57.34	57.98
7147	NASDAQ	TFIN	Mon, Dec 5, 2022	59.73	60.73	57.70	58.28
7146	NASDAQ	TFIN	Fri, Dec 2, 2022	67.09	67.09	57.66	60.85
7145	NASDAQ	TFIN	Thu, Dec 1, 2022	59.93	59.93	57.82	58.74
7144	NASDAQ	TFIN	Wed, Nov 30, 2022	57.71	60.11	57.54	59.76
7143	NASDAQ	TFIN	Tue, Nov 29, 2022	57.58	58.08	57.58	57.72
7142	NASDAQ	TFIN	Mon, Nov 28, 2022	60.47	60.47	57.11	57.69
7141	NASDAQ	TFIN	Fri, Nov 25, 2022	60.60	61.41	60.37	60.91
7140	NASDAQ	TFIN	Wed, Nov 23, 2022	58.67	60.68	58.05	60.39
7139	NASDAQ	TFIN	Tue, Nov 22, 2022	59.82	60.35	57.41	58.51
7138	NASDAQ	TFIN	Mon, Nov 21, 2022	58.18	59.70	57.99	59.55
7137	NASDAQ	TFIN	Fri, Nov 18, 2022	59.41	59.69	57.87	58.39
7136	NASDAQ	TFIN	Thu, Nov 17, 2022	57.26	58.41	56.66	58.37
7135	NASDAQ	TFIN	Wed, Nov 16, 2022	58.29	58.81	57.47	58.44
7134	NASDAQ	TFIN	Tue, Nov 15, 2022	57.75	59.70	57.50	58.80
7133	NASDAQ	TFIN	Mon, Nov 14, 2022	58.61	59.31	56.63	56.85
7132	NASDAQ	TFIN	Fri, Nov 11, 2022	57.44	59.63	57.13	59.07
7131	NASDAQ	TFIN	Thu, Nov 10, 2022	55.72	57.50	55.18	57.42
7130	NASDAQ	TFIN	Wed, Nov 9, 2022	55.21	55.43	54.50	54.75
7129	NASDAQ	TFIN	Tue, Nov 8, 2022	54.94	56.05	54.13	55.03
7128	NASDAQ	TFIN	Mon, Nov 7, 2022	55.15	56.65	53.83	55.18
7127	NASDAQ	TFIN	Fri, Nov 4, 2022	49.12	49.98	48.16	49.35
7126	NASDAQ	TFIN	Thu, Nov 3, 2022	49.33	49.33	47.54	48.25
7125	NASDAQ	TFIN	Wed, Nov 2, 2022	51.34	52.06	49.67	49.90
7124	NASDAQ	TFIN	Tue, Nov 1, 2022	52.08	52.50	51.52	51.64
7123	NASDAQ	TFIN	Mon, Oct 31, 2022	51.24	52.28	50.49	51.50
7122	NASDAQ	TFIN	Fri, Oct 28, 2022	49.91	51.46	49.39	51.30
7121	NASDAQ	TFIN	Thu, Oct 27, 2022	52.14	52.99	49.87	49.92
7120	NASDAQ	TFIN	Wed, Oct 26, 2022	49.55	51.47	48.96	51.13
7119	NASDAQ	TFIN	Tue, Oct 25, 2022	46.29	49.47	46.29	49.44
7118	NASDAQ	TFIN	Mon, Oct 24, 2022	47.96	48.98	46.03	46.14
7117	NASDAQ	TFIN	Fri, Oct 21, 2022	50.50	50.79	47.37	48.04
7116	NASDAQ	TFIN	Thu, Oct 20, 2022	52.71	52.71	48.84	50.14
7115	NASDAQ	TFIN	Wed, Oct 19, 2022	54.85	55.49	53.25	54.50
7114	NASDAQ	TFIN	Tue, Oct 18, 2022	56.82	57.84	55.02	55.75
7113	NASDAQ	TFIN	Mon, Oct 17, 2022	55.15	57.37	54.60	55.99
7112	NASDAQ	TFIN	Fri, Oct 14, 2022	55.40	55.54	53.74	53.84
7111	NASDAQ	TFIN	Thu, Oct 13, 2022	52.09	55.56	51.11	55.20
7110	NASDAQ	TFIN	Wed, Oct 12, 2022	54.25	54.56	52.74	53.17
7109	NASDAQ	TFIN	Tue, Oct 11, 2022	55.17	55.67	53.53	54.27
7108	NASDAQ	TFIN	Mon, Oct 10, 2022	55.99	56.47	54.98	55.31
7107	NASDAQ	TFIN	Fri, Oct 7, 2022	57.19	57.19	55.31	55.52
7106	NASDAQ	TFIN	Thu, Oct 6, 2022	57.09	58.18	56.53	57.69
7105	NASDAQ	TFIN	Wed, Oct 5, 2022	57.90	58.59	57.76	58.31
7104	NASDAQ	TFIN	Tue, Oct 4, 2022	57.38	59.40	57.19	59.28
7103	NASDAQ	TFIN	Mon, Oct 3, 2022	55.05	56.62	53.68	56.14
7102	NASDAQ	TFIN	Fri, Sep 30, 2022	54.54	56.36	53.96	54.35
7101	NASDAQ	TFIN	Thu, Sep 29, 2022	56.65	58.24	54.44	54.49
7100	NASDAQ	TFIN	Wed, Sep 28, 2022	57.09	58.09	56.80	57.29
7099	NASDAQ	TFIN	Tue, Sep 27, 2022	58.74	59.18	56.64	57.09
7098	NASDAQ	TFIN	Mon, Sep 26, 2022	57.44	58.86	57.44	58.14
7097	NASDAQ	TFIN	Fri, Sep 23, 2022	57.94	58.05	57.00	57.92
7096	NASDAQ	TFIN	Thu, Sep 22, 2022	60.40	60.50	58.35	58.82
7095	NASDAQ	TFIN	Wed, Sep 21, 2022	61.82	62.43	60.10	60.42
7094	NASDAQ	TFIN	Tue, Sep 20, 2022	60.28	61.97	60.16	61.60
7093	NASDAQ	TFIN	Mon, Sep 19, 2022	60.72	63.10	60.53	60.98
7092	NASDAQ	TFIN	Fri, Sep 16, 2022	60.88	61.66	58.96	61.16
7091	NASDAQ	TFIN	Thu, Sep 15, 2022	62.59	62.93	60.92	61.78
7090	NASDAQ	TFIN	Wed, Sep 14, 2022	62.15	62.84	61.01	62.75
7089	NASDAQ	TFIN	Tue, Sep 13, 2022	62.16	62.98	61.44	62.13
7088	NASDAQ	TFIN	Mon, Sep 12, 2022	62.37	64.07	62.37	63.96
7087	NASDAQ	TFIN	Fri, Sep 9, 2022	61.57	62.86	60.89	62.25
7086	NASDAQ	TFIN	Thu, Sep 8, 2022	58.89	61.77	58.17	60.82
7085	NASDAQ	TFIN	Wed, Sep 7, 2022	57.91	59.29	57.35	59.09
7084	NASDAQ	TFIN	Tue, Sep 6, 2022	60.28	60.85	57.15	57.66
7083	NASDAQ	TFIN	Fri, Sep 2, 2022	61.25	61.64	59.45	59.84
7082	NASDAQ	TFIN	Thu, Sep 1, 2022	61.86	62.49	60.19	60.80
7081	NASDAQ	TFIN	Wed, Aug 31, 2022	62.88	63.97	61.01	61.91
7080	NASDAQ	TFIN	Tue, Aug 30, 2022	61.19	62.49	60.03	62.08
7079	NASDAQ	TFIN	Mon, Aug 29, 2022	65.05	65.91	60.37	60.51
7078	NASDAQ	TFIN	Fri, Aug 26, 2022	68.72	68.72	65.47	65.59
7077	NASDAQ	TFIN	Thu, Aug 25, 2022	67.14	68.34	67.02	68.34
7076	NASDAQ	TFIN	Wed, Aug 24, 2022	67.51	68.09	66.72	67.01
7075	NASDAQ	TFIN	Tue, Aug 23, 2022	68.56	69.24	67.29	67.42
7074	NASDAQ	TFIN	Mon, Aug 22, 2022	69.93	70.46	67.94	68.28
7073	NASDAQ	TFIN	Fri, Aug 19, 2022	73.55	73.57	71.54	71.84
7072	NASDAQ	TFIN	Thu, Aug 18, 2022	74.20	76.47	74.16	74.73
7071	NASDAQ	TFIN	Wed, Aug 17, 2022	75.04	75.85	73.62	74.55
7070	NASDAQ	TFIN	Tue, Aug 16, 2022	74.93	76.49	74.54	75.94
7069	NASDAQ	TFIN	Mon, Aug 15, 2022	74.84	75.42	72.05	75.20
7068	NASDAQ	TFIN	Fri, Aug 12, 2022	74.20	75.94	73.83	75.68
7067	NASDAQ	TFIN	Thu, Aug 11, 2022	73.81	74.55	73.06	73.55
7066	NASDAQ	TFIN	Wed, Aug 10, 2022	72.00	74.08	71.68	73.01
7065	NASDAQ	TFIN	Tue, Aug 9, 2022	70.12	70.83	69.57	70.77
7064	NASDAQ	TFIN	Mon, Aug 8, 2022	71.16	71.34	69.85	70.70
7063	NASDAQ	TFIN	Fri, Aug 5, 2022	72.10	73.02	70.37	70.61
7062	NASDAQ	TFIN	Thu, Aug 4, 2022	72.39	72.52	71.45	72.42
7061	NASDAQ	TFIN	Wed, Aug 3, 2022	73.18	73.67	72.13	72.51
7060	NASDAQ	TFIN	Tue, Aug 2, 2022	72.01	73.31	72.01	72.79
7059	NASDAQ	TFIN	Mon, Aug 1, 2022	71.69	73.73	71.12	72.55
7058	NASDAQ	TFIN	Fri, Jul 29, 2022	71.46	72.97	71.46	72.65
7057	NASDAQ	TFIN	Thu, Jul 28, 2022	71.97	71.97	68.85	71.42
7056	NASDAQ	TFIN	Wed, Jul 27, 2022	70.29	73.11	70.29	72.05
7055	NASDAQ	TFIN	Tue, Jul 26, 2022	68.86	70.19	68.48	69.66
7054	NASDAQ	TFIN	Mon, Jul 25, 2022	69.40	70.49	68.18	69.46
7053	NASDAQ	TFIN	Fri, Jul 22, 2022	70.75	71.36	68.49	69.08
7052	NASDAQ	TFIN	Thu, Jul 21, 2022	69.77	71.65	69.08	71.05
7051	NASDAQ	TFIN	Wed, Jul 20, 2022	65.87	68.94	65.87	68.86
7050	NASDAQ	TFIN	Tue, Jul 19, 2022	64.91	67.32	64.91	66.45
7049	NASDAQ	TFIN	Mon, Jul 18, 2022	64.43	65.86	63.74	64.04
7048	NASDAQ	TFIN	Fri, Jul 15, 2022	64.48	64.56	63.00	63.97
7047	NASDAQ	TFIN	Thu, Jul 14, 2022	61.56	63.16	60.62	62.90
7046	NASDAQ	TFIN	Wed, Jul 13, 2022	64.86	64.86	62.53	62.72
7045	NASDAQ	TFIN	Tue, Jul 12, 2022	64.05	66.42	64.05	65.27
7044	NASDAQ	TFIN	Mon, Jul 11, 2022	64.02	65.10	63.28	64.57
7043	NASDAQ	TFIN	Fri, Jul 8, 2022	65.88	65.91	64.30	64.94
7042	NASDAQ	TFIN	Thu, Jul 7, 2022	64.56	67.08	64.56	65.88
7041	NASDAQ	TFIN	Wed, Jul 6, 2022	65.57	66.07	63.90	64.00
7040	NASDAQ	TFIN	Tue, Jul 5, 2022	62.40	65.97	61.81	65.85
7039	NASDAQ	TFIN	Fri, Jul 1, 2022	61.96	64.18	61.55	63.99
7038	NASDAQ	TFIN	Thu, Jun 30, 2022	61.18	63.80	60.02	62.56
7037	NASDAQ	TFIN	Wed, Jun 29, 2022	62.72	63.36	61.01	62.57
7036	NASDAQ	TFIN	Tue, Jun 28, 2022	64.80	65.62	62.70	62.74
7035	NASDAQ	TFIN	Mon, Jun 27, 2022	65.50	66.08	63.48	64.04
7034	NASDAQ	TFIN	Fri, Jun 24, 2022	64.31	67.17	64.00	65.16
7033	NASDAQ	TFIN	Thu, Jun 23, 2022	61.25	63.47	60.51	63.21
7032	NASDAQ	TFIN	Wed, Jun 22, 2022	61.46	62.91	61.39	61.43
7031	NASDAQ	TFIN	Tue, Jun 21, 2022	63.90	65.18	62.28	62.42
7030	NASDAQ	TFIN	Fri, Jun 17, 2022	63.15	65.06	62.82	63.13
7029	NASDAQ	TFIN	Thu, Jun 16, 2022	63.76	65.67	61.44	62.25
7028	NASDAQ	TFIN	Wed, Jun 15, 2022	64.05	65.67	62.47	64.39
7027	NASDAQ	TFIN	Tue, Jun 14, 2022	64.46	64.80	63.13	63.84
7026	NASDAQ	TFIN	Mon, Jun 13, 2022	65.00	66.08	63.22	63.77
7025	NASDAQ	TFIN	Fri, Jun 10, 2022	67.95	69.31	66.64	67.22
7024	NASDAQ	TFIN	Thu, Jun 9, 2022	73.00	73.13	69.83	70.07
7023	NASDAQ	TFIN	Wed, Jun 8, 2022	73.65	74.65	72.77	73.64
7022	NASDAQ	TFIN	Tue, Jun 7, 2022	72.75	74.37	72.75	74.32
7021	NASDAQ	TFIN	Mon, Jun 6, 2022	73.88	75.04	73.68	74.09
7020	NASDAQ	TFIN	Fri, Jun 3, 2022	72.59	73.57	71.87	73.33
7019	NASDAQ	TFIN	Thu, Jun 2, 2022	70.31	73.54	69.72	73.48
7018	NASDAQ	TFIN	Wed, Jun 1, 2022	72.77	73.57	69.20	70.15
7017	NASDAQ	TFIN	Tue, May 31, 2022	70.65	73.19	69.10	72.74
7016	NASDAQ	TFIN	Fri, May 27, 2022	69.41	71.09	69.12	71.07
7015	NASDAQ	TFIN	Thu, May 26, 2022	69.19	71.03	68.77	69.38
7014	NASDAQ	TFIN	Wed, May 25, 2022	67.39	69.30	66.61	68.03
7013	NASDAQ	TFIN	Tue, May 24, 2022	67.19	68.26	65.75	67.55
7012	NASDAQ	TFIN	Mon, May 23, 2022	66.90	69.00	65.61	67.94
7011	NASDAQ	TFIN	Fri, May 20, 2022	66.12	67.19	62.37	63.82
7010	NASDAQ	TFIN	Thu, May 19, 2022	65.48	66.49	65.00	65.55
7009	NASDAQ	TFIN	Wed, May 18, 2022	68.31	69.59	65.47	66.30
7008	NASDAQ	TFIN	Tue, May 17, 2022	69.00	71.14	68.68	69.91
7007	NASDAQ	TFIN	Mon, May 16, 2022	68.50	71.38	66.18	67.15
7006	NASDAQ	TFIN	Fri, May 13, 2022	68.09	69.66	67.78	68.92
7005	NASDAQ	TFIN	Thu, May 12, 2022	67.01	68.05	65.17	67.16
7004	NASDAQ	TFIN	Wed, May 11, 2022	69.25	70.64	67.59	68.00
7003	NASDAQ	TFIN	Tue, May 10, 2022	71.26	72.70	67.59	69.76
7002	NASDAQ	TFIN	Mon, May 9, 2022	70.57	71.55	67.90	70.49
7001	NASDAQ	TFIN	Fri, May 6, 2022	71.28	72.73	68.65	71.98
7000	NASDAQ	TFIN	Thu, May 5, 2022	73.74	77.28	70.76	71.64
6999	NASDAQ	TFIN	Wed, May 4, 2022	72.49	74.45	70.04	74.03
6998	NASDAQ	TFIN	Tue, May 3, 2022	70.78	73.18	70.30	72.50
6997	NASDAQ	TFIN	Mon, May 2, 2022	69.86	71.82	68.00	70.42
6996	NASDAQ	TFIN	Fri, Apr 29, 2022	69.96	71.48	69.20	69.44
6995	NASDAQ	TFIN	Thu, Apr 28, 2022	70.68	72.00	66.88	70.58
6994	NASDAQ	TFIN	Wed, Apr 27, 2022	70.74	71.59	68.82	69.18
6993	NASDAQ	TFIN	Tue, Apr 26, 2022	71.29	72.49	69.88	70.96
6992	NASDAQ	TFIN	Mon, Apr 25, 2022	67.70	73.12	66.69	72.90
6991	NASDAQ	TFIN	Fri, Apr 22, 2022	73.97	74.88	67.44	68.55
6990	NASDAQ	TFIN	Thu, Apr 21, 2022	76.00	77.27	72.66	74.28
6989	NASDAQ	TFIN	Wed, Apr 20, 2022	80.33	81.15	78.51	80.22
6988	NASDAQ	TFIN	Tue, Apr 19, 2022	77.01	80.07	76.46	79.33
6987	NASDAQ	TFIN	Mon, Apr 18, 2022	75.50	77.35	75.05	76.40
6986	NASDAQ	TFIN	Thu, Apr 14, 2022	78.51	78.67	75.22	75.75
6985	NASDAQ	TFIN	Wed, Apr 13, 2022	75.32	78.79	75.18	78.34
6984	NASDAQ	TFIN	Tue, Apr 12, 2022	77.16	78.49	75.77	76.35
6983	NASDAQ	TFIN	Mon, Apr 11, 2022	76.84	79.41	76.29	76.70
6982	NASDAQ	TFIN	Fri, Apr 8, 2022	80.49	81.67	76.43	77.02
6981	NASDAQ	TFIN	Thu, Apr 7, 2022	81.29	83.63	77.92	79.88
6980	NASDAQ	TFIN	Wed, Apr 6, 2022	84.81	85.70	81.03	81.15
6979	NASDAQ	TFIN	Tue, Apr 5, 2022	88.31	88.99	84.68	84.87
6978	NASDAQ	TFIN	Mon, Apr 4, 2022	90.19	92.71	87.64	87.72
6977	NASDAQ	TFIN	Fri, Apr 1, 2022	94.84	95.61	89.76	90.26
6976	NASDAQ	TFIN	Thu, Mar 31, 2022	95.58	98.00	93.43	94.02
6975	NASDAQ	TFIN	Wed, Mar 30, 2022	99.58	99.61	94.14	95.44
6974	NASDAQ	TFIN	Tue, Mar 29, 2022	97.82	100.04	96.93	99.74
6973	NASDAQ	TFIN	Mon, Mar 28, 2022	97.97	97.97	93.99	96.01
6972	NASDAQ	TFIN	Fri, Mar 25, 2022	98.59	100.13	97.04	97.95
6971	NASDAQ	TFIN	Thu, Mar 24, 2022	95.93	99.05	95.51	98.79
6970	NASDAQ	TFIN	Wed, Mar 23, 2022	98.02	98.02	93.67	95.34
6969	NASDAQ	TFIN	Tue, Mar 22, 2022	94.46	99.75	94.46	99.46
6968	NASDAQ	TFIN	Mon, Mar 21, 2022	97.31	98.27	91.76	93.50
6967	NASDAQ	TFIN	Fri, Mar 18, 2022	97.98	99.75	95.27	97.04
6966	NASDAQ	TFIN	Thu, Mar 17, 2022	98.48	100.22	96.48	97.85
6965	NASDAQ	TFIN	Wed, Mar 16, 2022	95.90	100.97	94.97	100.24
6964	NASDAQ	TFIN	Tue, Mar 15, 2022	93.12	95.07	92.33	94.21
6963	NASDAQ	TFIN	Mon, Mar 14, 2022	96.62	98.72	92.29	92.92
6962	NASDAQ	TFIN	Fri, Mar 11, 2022	94.86	96.33	94.48	95.22
6961	NASDAQ	TFIN	Thu, Mar 10, 2022	94.41	97.12	92.66	93.41
6960	NASDAQ	TFIN	Wed, Mar 9, 2022	95.08	98.29	95.08	96.68
6959	NASDAQ	TFIN	Tue, Mar 8, 2022	91.25	95.13	90.03	92.07
6958	NASDAQ	TFIN	Mon, Mar 7, 2022	92.33	94.54	89.61	89.75
6957	NASDAQ	TFIN	Fri, Mar 4, 2022	97.14	97.14	91.68	93.07
6956	NASDAQ	TFIN	Thu, Mar 3, 2022	100.61	100.61	96.79	98.64
6955	NASDAQ	TFIN	Wed, Mar 2, 2022	95.97	100.98	95.23	100.57
6954	NASDAQ	TFIN	Tue, Mar 1, 2022	99.57	99.57	92.40	93.65
6953	NASDAQ	TFIN	Mon, Feb 28, 2022	97.06	100.74	96.39	100.32
6952	NASDAQ	TFIN	Fri, Feb 25, 2022	94.22	98.75	93.69	98.39
6951	NASDAQ	TFIN	Thu, Feb 24, 2022	86.58	93.95	86.06	93.79
6950	NASDAQ	TFIN	Wed, Feb 23, 2022	93.80	93.80	90.11	90.11
6949	NASDAQ	TFIN	Tue, Feb 22, 2022	94.17	95.47	91.70	92.47
6948	NASDAQ	TFIN	Fri, Feb 18, 2022	94.36	95.98	93.12	94.94
6947	NASDAQ	TFIN	Thu, Feb 17, 2022	96.18	97.69	93.99	94.04
6946	NASDAQ	TFIN	Wed, Feb 16, 2022	97.14	98.95	96.20	98.07
6945	NASDAQ	TFIN	Tue, Feb 15, 2022	93.90	98.48	93.53	98.30
6944	NASDAQ	TFIN	Mon, Feb 14, 2022	92.39	94.74	90.07	91.43
6943	NASDAQ	TFIN	Fri, Feb 11, 2022	93.62	95.23	90.77	91.95
6942	NASDAQ	TFIN	Thu, Feb 10, 2022	94.61	96.70	92.98	93.60
6941	NASDAQ	TFIN	Wed, Feb 9, 2022	97.97	97.97	94.67	95.63
6940	NASDAQ	TFIN	Tue, Feb 8, 2022	93.50	97.57	93.50	97.26
6939	NASDAQ	TFIN	Mon, Feb 7, 2022	90.71	94.01	89.91	93.52
6938	NASDAQ	TFIN	Fri, Feb 4, 2022	86.46	89.10	85.48	88.57
6937	NASDAQ	TFIN	Thu, Feb 3, 2022	86.39	88.53	85.51	86.34
6936	NASDAQ	TFIN	Wed, Feb 2, 2022	88.30	88.91	86.21	87.19
6935	NASDAQ	TFIN	Tue, Feb 1, 2022	88.26	89.31	86.70	87.63
6934	NASDAQ	TFIN	Mon, Jan 31, 2022	83.61	87.73	82.40	87.48
6933	NASDAQ	TFIN	Fri, Jan 28, 2022	82.33	83.81	79.07	83.65
6932	NASDAQ	TFIN	Thu, Jan 27, 2022	86.58	89.89	81.10	81.84
6931	NASDAQ	TFIN	Wed, Jan 26, 2022	91.72	92.89	84.75	86.39
6930	NASDAQ	TFIN	Tue, Jan 25, 2022	88.84	91.54	85.96	89.58
6929	NASDAQ	TFIN	Mon, Jan 24, 2022	92.64	94.26	88.77	90.50
6928	NASDAQ	TFIN	Fri, Jan 21, 2022	103.09	106.00	95.22	96.61
6927	NASDAQ	TFIN	Thu, Jan 20, 2022	110.00	112.87	105.72	106.27
6926	NASDAQ	TFIN	Wed, Jan 19, 2022	111.89	111.89	108.29	110.26
6925	NASDAQ	TFIN	Tue, Jan 18, 2022	118.83	119.90	110.13	110.34
6924	NASDAQ	TFIN	Fri, Jan 14, 2022	115.99	120.12	115.15	119.89
6923	NASDAQ	TFIN	Thu, Jan 13, 2022	115.75	118.44	115.44	117.88
6922	NASDAQ	TFIN	Wed, Jan 12, 2022	115.45	116.73	113.96	115.62
6921	NASDAQ	TFIN	Tue, Jan 11, 2022	115.44	116.95	113.16	114.66
6920	NASDAQ	TFIN	Mon, Jan 10, 2022	118.63	118.63	113.35	114.84
6919	NASDAQ	TFIN	Fri, Jan 7, 2022	119.25	121.25	118.47	119.24
6918	NASDAQ	TFIN	Thu, Jan 6, 2022	116.94	120.79	115.60	119.98
6917	NASDAQ	TFIN	Wed, Jan 5, 2022	122.89	123.11	115.09	115.51
6916	NASDAQ	TFIN	Tue, Jan 4, 2022	121.81	126.12	120.01	123.00
6915	NASDAQ	TFIN	Mon, Jan 3, 2022	119.73	121.89	119.56	120.53
6914	NASDAQ	TFIN	Fri, Dec 31, 2021	118.87	119.54	118.35	119.08
6913	NASDAQ	TFIN	Thu, Dec 30, 2021	120.48	122.45	118.71	118.95
6912	NASDAQ	TFIN	Wed, Dec 29, 2021	118.48	120.93	116.48	120.73
6911	NASDAQ	TFIN	Tue, Dec 28, 2021	118.71	120.54	116.80	118.62
6910	NASDAQ	TFIN	Mon, Dec 27, 2021	114.06	120.12	114.06	119.97
6909	NASDAQ	TFIN	Thu, Dec 23, 2021	111.47	114.37	111.47	113.13
6908	NASDAQ	TFIN	Wed, Dec 22, 2021	109.53	111.55	108.77	110.52
6907	NASDAQ	TFIN	Tue, Dec 21, 2021	108.61	112.04	107.83	110.89
6906	NASDAQ	TFIN	Mon, Dec 20, 2021	108.75	109.68	105.06	106.85
6905	NASDAQ	TFIN	Fri, Dec 17, 2021	116.15	116.15	107.99	110.34
6904	NASDAQ	TFIN	Thu, Dec 16, 2021	125.47	125.82	116.10	116.84
6903	NASDAQ	TFIN	Wed, Dec 15, 2021	122.70	125.88	120.99	124.11
6902	NASDAQ	TFIN	Tue, Dec 14, 2021	125.09	126.94	121.57	122.08
6901	NASDAQ	TFIN	Mon, Dec 13, 2021	125.58	126.88	123.26	124.66
6900	NASDAQ	TFIN	Fri, Dec 10, 2021	129.38	129.69	125.58	126.03
6899	NASDAQ	TFIN	Thu, Dec 9, 2021	131.25	132.25	129.09	129.36
6898	NASDAQ	TFIN	Wed, Dec 8, 2021	129.80	132.92	129.29	132.30
6897	NASDAQ	TFIN	Tue, Dec 7, 2021	133.70	136.02	129.03	129.56
6896	NASDAQ	TFIN	Mon, Dec 6, 2021	130.92	134.82	129.30	132.76
6895	NASDAQ	TFIN	Fri, Dec 3, 2021	135.08	135.08	127.35	128.70
6894	NASDAQ	TFIN	Thu, Dec 2, 2021	126.82	133.05	126.82	132.49
6893	NASDAQ	TFIN	Wed, Dec 1, 2021	130.08	132.41	125.66	125.72
6892	NASDAQ	TFIN	Tue, Nov 30, 2021	128.25	129.41	125.97	127.35
6891	NASDAQ	TFIN	Mon, Nov 29, 2021	130.50	132.12	128.05	129.95
6890	NASDAQ	TFIN	Fri, Nov 26, 2021	129.62	130.76	126.29	127.97
6889	NASDAQ	TFIN	Wed, Nov 24, 2021	131.17	133.96	130.64	133.63
6888	NASDAQ	TFIN	Tue, Nov 23, 2021	129.40	132.58	128.03	132.00
6887	NASDAQ	TFIN	Mon, Nov 22, 2021	131.44	135.30	129.13	129.32
6886	NASDAQ	TFIN	Fri, Nov 19, 2021	130.65	132.32	129.07	130.47
6885	NASDAQ	TFIN	Thu, Nov 18, 2021	132.00	135.57	132.00	132.20
6884	NASDAQ	TFIN	Wed, Nov 17, 2021	132.10	132.27	128.88	131.87
6883	NASDAQ	TFIN	Tue, Nov 16, 2021	129.96	133.42	129.70	132.10
6882	NASDAQ	TFIN	Mon, Nov 15, 2021	128.02	131.50	126.70	130.62
6881	NASDAQ	TFIN	Fri, Nov 12, 2021	128.61	128.80	124.88	127.42
6880	NASDAQ	TFIN	Thu, Nov 11, 2021	126.80	129.19	126.00	127.89
6879	NASDAQ	TFIN	Wed, Nov 10, 2021	126.49	127.50	125.05	126.10
6878	NASDAQ	TFIN	Tue, Nov 9, 2021	125.59	129.18	123.60	126.51
6877	NASDAQ	TFIN	Mon, Nov 8, 2021	125.82	125.97	123.59	125.41
6876	NASDAQ	TFIN	Fri, Nov 5, 2021	125.89	127.90	124.33	125.17
6875	NASDAQ	TFIN	Thu, Nov 4, 2021	126.04	127.02	123.29	125.95
6874	NASDAQ	TFIN	Wed, Nov 3, 2021	122.06	127.57	122.06	125.58
6873	NASDAQ	TFIN	Tue, Nov 2, 2021	120.16	122.09	119.52	122.07
6872	NASDAQ	TFIN	Mon, Nov 1, 2021	118.30	120.56	117.42	119.86
6871	NASDAQ	TFIN	Fri, Oct 29, 2021	114.85	117.82	114.85	117.30
6870	NASDAQ	TFIN	Thu, Oct 28, 2021	113.38	115.14	112.28	114.95
6869	NASDAQ	TFIN	Wed, Oct 27, 2021	115.70	116.16	112.51	112.62
6868	NASDAQ	TFIN	Tue, Oct 26, 2021	117.18	117.19	115.70	116.00
6867	NASDAQ	TFIN	Mon, Oct 25, 2021	116.37	118.50	116.37	116.63
6866	NASDAQ	TFIN	Fri, Oct 22, 2021	112.98	116.15	112.04	115.90
6865	NASDAQ	TFIN	Thu, Oct 21, 2021	105.00	111.27	101.51	109.80
6864	NASDAQ	TFIN	Wed, Oct 20, 2021	109.75	112.65	109.01	112.38
6863	NASDAQ	TFIN	Tue, Oct 19, 2021	109.39	110.06	108.22	109.75
6862	NASDAQ	TFIN	Mon, Oct 18, 2021	107.17	109.44	106.20	108.95
6861	NASDAQ	TFIN	Fri, Oct 15, 2021	109.65	110.13	107.47	107.50
6860	NASDAQ	TFIN	Thu, Oct 14, 2021	107.48	108.08	105.99	107.92
6859	NASDAQ	TFIN	Wed, Oct 13, 2021	105.64	106.74	104.00	106.21
6858	NASDAQ	TFIN	Tue, Oct 12, 2021	104.84	106.21	103.42	105.64
6857	NASDAQ	TFIN	Mon, Oct 11, 2021	107.93	107.93	104.49	104.71
6856	NASDAQ	TFIN	Fri, Oct 8, 2021	107.33	108.00	106.83	107.35
6855	NASDAQ	TFIN	Thu, Oct 7, 2021	107.44	108.24	106.45	107.31
6854	NASDAQ	TFIN	Wed, Oct 6, 2021	106.47	106.47	104.70	106.15
6853	NASDAQ	TFIN	Tue, Oct 5, 2021	106.02	107.35	104.56	106.98
6852	NASDAQ	TFIN	Mon, Oct 4, 2021	104.25	105.51	102.91	105.10
6851	NASDAQ	TFIN	Fri, Oct 1, 2021	100.11	104.90	99.48	104.41
6850	NASDAQ	TFIN	Thu, Sep 30, 2021	98.26	101.13	97.69	100.13
6849	NASDAQ	TFIN	Wed, Sep 29, 2021	92.29	99.31	91.70	98.25
6848	NASDAQ	TFIN	Tue, Sep 28, 2021	91.40	92.18	90.24	91.97
6847	NASDAQ	TFIN	Mon, Sep 27, 2021	88.03	91.56	87.22	91.33
6846	NASDAQ	TFIN	Fri, Sep 24, 2021	87.84	89.26	87.50	87.77
6845	NASDAQ	TFIN	Thu, Sep 23, 2021	85.84	88.68	85.34	88.37
6844	NASDAQ	TFIN	Wed, Sep 22, 2021	84.57	85.46	83.74	85.20
6843	NASDAQ	TFIN	Tue, Sep 21, 2021	83.89	84.06	82.85	83.74
6842	NASDAQ	TFIN	Mon, Sep 20, 2021	82.13	83.67	82.00	83.61
6841	NASDAQ	TFIN	Fri, Sep 17, 2021	83.44	84.59	82.57	84.19
6840	NASDAQ	TFIN	Thu, Sep 16, 2021	82.30	83.08	81.56	82.52
6839	NASDAQ	TFIN	Wed, Sep 15, 2021	81.85	82.49	81.17	81.81
6838	NASDAQ	TFIN	Tue, Sep 14, 2021	82.34	82.34	81.01	81.55
6837	NASDAQ	TFIN	Mon, Sep 13, 2021	82.63	82.63	81.11	82.07
6836	NASDAQ	TFIN	Fri, Sep 10, 2021	82.09	82.99	81.13	82.20
6835	NASDAQ	TFIN	Thu, Sep 9, 2021	80.55	82.16	78.16	81.52
6834	NASDAQ	TFIN	Wed, Sep 8, 2021	83.38	84.94	80.20	80.49
6833	NASDAQ	TFIN	Tue, Sep 7, 2021	82.65	84.70	81.17	83.76
6832	NASDAQ	TFIN	Fri, Sep 3, 2021	83.05	83.85	81.47	82.27
6831	NASDAQ	TFIN	Thu, Sep 2, 2021	83.00	84.28	82.10	82.67
6830	NASDAQ	TFIN	Wed, Sep 1, 2021	82.22	82.68	80.24	82.44
6829	NASDAQ	TFIN	Tue, Aug 31, 2021	81.83	82.85	80.90	82.22
6828	NASDAQ	TFIN	Mon, Aug 30, 2021	84.06	84.06	81.43	81.72
6827	NASDAQ	TFIN	Fri, Aug 27, 2021	80.46	84.27	80.15	84.16
6826	NASDAQ	TFIN	Thu, Aug 26, 2021	81.58	81.90	80.00	80.12
6825	NASDAQ	TFIN	Wed, Aug 25, 2021	81.08	82.24	81.08	81.35
6824	NASDAQ	TFIN	Tue, Aug 24, 2021	80.99	82.44	80.39	81.15
6823	NASDAQ	TFIN	Mon, Aug 23, 2021	80.63	81.45	80.24	81.10
6822	NASDAQ	TFIN	Fri, Aug 20, 2021	79.22	80.64	78.67	80.39
6821	NASDAQ	TFIN	Thu, Aug 19, 2021	79.41	80.75	79.16	79.52
6820	NASDAQ	TFIN	Wed, Aug 18, 2021	80.13	81.72	79.62	80.49
6819	NASDAQ	TFIN	Tue, Aug 17, 2021	80.86	81.19	78.91	80.00
6818	NASDAQ	TFIN	Mon, Aug 16, 2021	81.28	81.86	80.34	81.22
6817	NASDAQ	TFIN	Fri, Aug 13, 2021	83.05	83.29	81.68	81.94
6816	NASDAQ	TFIN	Thu, Aug 12, 2021	84.03	84.11	82.64	83.00
6815	NASDAQ	TFIN	Wed, Aug 11, 2021	83.44	84.03	82.25	84.03
6814	NASDAQ	TFIN	Tue, Aug 10, 2021	81.33	83.11	79.52	83.09
6813	NASDAQ	TFIN	Mon, Aug 9, 2021	81.68	83.41	80.32	81.40
6812	NASDAQ	TFIN	Fri, Aug 6, 2021	79.12	81.99	77.29	81.87
6811	NASDAQ	TFIN	Thu, Aug 5, 2021	76.53	77.88	76.53	77.88
6810	NASDAQ	TFIN	Wed, Aug 4, 2021	76.21	77.43	76.05	76.52
6809	NASDAQ	TFIN	Tue, Aug 3, 2021	76.73	77.91	75.12	77.01
6808	NASDAQ	TFIN	Mon, Aug 2, 2021	76.83	78.43	76.31	76.50
6807	NASDAQ	TFIN	Fri, Jul 30, 2021	76.61	77.39	75.63	76.66
6806	NASDAQ	TFIN	Thu, Jul 29, 2021	75.06	76.97	74.27	76.96
6805	NASDAQ	TFIN	Wed, Jul 28, 2021	74.94	75.65	73.71	74.33
6804	NASDAQ	TFIN	Tue, Jul 27, 2021	74.23	74.91	73.62	74.42
6803	NASDAQ	TFIN	Mon, Jul 26, 2021	75.60	76.50	74.92	75.07
6802	NASDAQ	TFIN	Fri, Jul 23, 2021	75.35	75.89	74.51	75.01
6801	NASDAQ	TFIN	Thu, Jul 22, 2021	71.48	75.79	71.48	74.67
6800	NASDAQ	TFIN	Wed, Jul 21, 2021	74.28	75.35	71.30	75.05
6799	NASDAQ	TFIN	Tue, Jul 20, 2021	71.24	75.12	71.24	72.98
6798	NASDAQ	TFIN	Mon, Jul 19, 2021	71.11	71.95	69.87	70.90
6797	NASDAQ	TFIN	Fri, Jul 16, 2021	74.07	74.07	72.74	72.95
6796	NASDAQ	TFIN	Thu, Jul 15, 2021	72.65	74.34	71.86	73.96
6795	NASDAQ	TFIN	Wed, Jul 14, 2021	73.31	74.48	72.11	73.25
6794	NASDAQ	TFIN	Tue, Jul 13, 2021	73.95	74.30	71.78	73.25
6793	NASDAQ	TFIN	Mon, Jul 12, 2021	73.55	76.21	72.72	74.19
6792	NASDAQ	TFIN	Fri, Jul 9, 2021	72.76	75.12	71.41	74.46
6791	NASDAQ	TFIN	Thu, Jul 8, 2021	70.00	72.27	69.02	71.45
6790	NASDAQ	TFIN	Wed, Jul 7, 2021	71.00	72.41	70.54	70.97
6789	NASDAQ	TFIN	Tue, Jul 6, 2021	73.63	73.63	71.20	71.57
6788	NASDAQ	TFIN	Fri, Jul 2, 2021	75.03	75.85	73.17	73.66
6787	NASDAQ	TFIN	Thu, Jul 1, 2021	74.78	75.22	74.00	74.67
6786	NASDAQ	TFIN	Wed, Jun 30, 2021	74.10	75.57	73.74	74.25
6785	NASDAQ	TFIN	Tue, Jun 29, 2021	75.99	77.27	74.02	74.51
6784	NASDAQ	TFIN	Mon, Jun 28, 2021	77.65	77.88	74.39	75.32
6783	NASDAQ	TFIN	Fri, Jun 25, 2021	77.66	79.48	76.91	77.37
6782	NASDAQ	TFIN	Thu, Jun 24, 2021	77.02	77.32	75.32	77.14
6781	NASDAQ	TFIN	Wed, Jun 23, 2021	76.36	77.37	75.37	76.47
6780	NASDAQ	TFIN	Tue, Jun 22, 2021	75.51	76.17	73.18	75.87
6779	NASDAQ	TFIN	Mon, Jun 21, 2021	73.60	76.66	73.59	75.61
6778	NASDAQ	TFIN	Fri, Jun 18, 2021	75.15	75.99	72.62	72.63
6777	NASDAQ	TFIN	Thu, Jun 17, 2021	80.91	82.15	74.77	76.40
6776	NASDAQ	TFIN	Wed, Jun 16, 2021	78.72	81.17	77.34	80.76
6775	NASDAQ	TFIN	Tue, Jun 15, 2021	77.82	79.58	76.73	79.30
6774	NASDAQ	TFIN	Mon, Jun 14, 2021	81.74	82.83	78.05	78.10
6773	NASDAQ	TFIN	Fri, Jun 11, 2021	81.45	82.27	80.93	81.84
6772	NASDAQ	TFIN	Thu, Jun 10, 2021	83.13	83.62	80.72	80.87
6771	NASDAQ	TFIN	Wed, Jun 9, 2021	85.25	85.25	82.15	82.20
6770	NASDAQ	TFIN	Tue, Jun 8, 2021	84.56	86.00	83.60	85.71
6769	NASDAQ	TFIN	Mon, Jun 7, 2021	83.51	85.76	80.69	85.08
6768	NASDAQ	TFIN	Fri, Jun 4, 2021	85.46	85.84	82.89	83.47
6767	NASDAQ	TFIN	Thu, Jun 3, 2021	84.04	85.51	83.46	85.37
6766	NASDAQ	TFIN	Wed, Jun 2, 2021	84.87	85.15	83.61	84.65
6765	NASDAQ	TFIN	Tue, Jun 1, 2021	85.00	85.38	83.19	84.47
6764	NASDAQ	TFIN	Fri, May 28, 2021	84.27	84.27	82.14	83.75
6763	NASDAQ	TFIN	Thu, May 27, 2021	84.00	85.31	83.74	84.11
6762	NASDAQ	TFIN	Wed, May 26, 2021	81.10	83.54	80.34	83.26
6761	NASDAQ	TFIN	Tue, May 25, 2021	82.29	83.85	80.57	80.78
6760	NASDAQ	TFIN	Mon, May 24, 2021	81.90	83.21	79.40	82.22
6759	NASDAQ	TFIN	Fri, May 21, 2021	82.41	83.50	79.82	81.74
6758	NASDAQ	TFIN	Thu, May 20, 2021	81.52	82.13	78.62	81.28
6757	NASDAQ	TFIN	Wed, May 19, 2021	80.26	81.93	78.09	81.88
6756	NASDAQ	TFIN	Tue, May 18, 2021	85.34	87.47	81.53	81.63
6755	NASDAQ	TFIN	Mon, May 17, 2021	85.39	85.59	83.64	85.10
6754	NASDAQ	TFIN	Fri, May 14, 2021	83.77	86.65	83.06	86.00
6753	NASDAQ	TFIN	Thu, May 13, 2021	81.44	84.50	80.00	83.26
6752	NASDAQ	TFIN	Wed, May 12, 2021	86.75	87.92	80.46	81.00
6751	NASDAQ	TFIN	Tue, May 11, 2021	86.46	87.96	84.64	86.29
6750	NASDAQ	TFIN	Mon, May 10, 2021	90.50	91.68	87.16	87.25
6749	NASDAQ	TFIN	Fri, May 7, 2021	89.32	91.12	89.32	90.89
6748	NASDAQ	TFIN	Thu, May 6, 2021	89.99	90.73	88.15	90.72
6747	NASDAQ	TFIN	Wed, May 5, 2021	88.17	90.64	87.67	89.80
6746	NASDAQ	TFIN	Tue, May 4, 2021	87.32	89.47	86.90	89.27
6745	NASDAQ	TFIN	Mon, May 3, 2021	89.92	90.42	87.50	87.98
6744	NASDAQ	TFIN	Fri, Apr 30, 2021	90.40	92.80	88.46	88.63
6743	NASDAQ	TFIN	Thu, Apr 29, 2021	90.94	93.00	90.92	91.09
6742	NASDAQ	TFIN	Wed, Apr 28, 2021	90.47	90.97	89.00	90.69
6741	NASDAQ	TFIN	Tue, Apr 27, 2021	89.00	90.47	88.47	90.16
6740	NASDAQ	TFIN	Mon, Apr 26, 2021	92.46	92.94	88.01	89.88
6739	NASDAQ	TFIN	Fri, Apr 23, 2021	90.95	94.93	90.88	91.65
6738	NASDAQ	TFIN	Thu, Apr 22, 2021	92.95	94.08	88.85	89.07
6737	NASDAQ	TFIN	Wed, Apr 21, 2021	89.46	92.30	89.41	91.64
6736	NASDAQ	TFIN	Tue, Apr 20, 2021	92.51	92.94	88.79	89.46
6735	NASDAQ	TFIN	Mon, Apr 19, 2021	96.11	96.62	92.32	92.68
6734	NASDAQ	TFIN	Fri, Apr 16, 2021	94.59	96.97	93.19	96.48
6733	NASDAQ	TFIN	Thu, Apr 15, 2021	94.20	95.22	93.00	93.50
6732	NASDAQ	TFIN	Wed, Apr 14, 2021	93.90	95.57	93.18	94.35
6731	NASDAQ	TFIN	Tue, Apr 13, 2021	95.99	96.33	92.90	93.91
6730	NASDAQ	TFIN	Mon, Apr 12, 2021	94.07	97.49	94.07	95.54
6729	NASDAQ	TFIN	Fri, Apr 9, 2021	92.72	94.00	91.76	93.82
6728	NASDAQ	TFIN	Thu, Apr 8, 2021	90.66	92.44	87.26	91.67
6727	NASDAQ	TFIN	Wed, Apr 7, 2021	92.87	94.06	89.78	90.12
6726	NASDAQ	TFIN	Tue, Apr 6, 2021	93.21	96.74	90.60	92.76
6725	NASDAQ	TFIN	Mon, Apr 5, 2021	84.50	95.92	84.50	92.49
6724	NASDAQ	TFIN	Thu, Apr 1, 2021	77.80	82.00	77.67	81.66
6723	NASDAQ	TFIN	Wed, Mar 31, 2021	77.06	78.52	75.84	77.39
6722	NASDAQ	TFIN	Tue, Mar 30, 2021	75.13	77.47	74.94	76.66
6721	NASDAQ	TFIN	Mon, Mar 29, 2021	77.07	78.80	75.17	75.38
6720	NASDAQ	TFIN	Fri, Mar 26, 2021	78.97	79.46	76.62	78.29
6719	NASDAQ	TFIN	Thu, Mar 25, 2021	74.17	78.35	74.17	77.61
6718	NASDAQ	TFIN	Wed, Mar 24, 2021	76.82	80.24	75.07	75.28
6717	NASDAQ	TFIN	Tue, Mar 23, 2021	76.78	77.45	74.86	75.43
6716	NASDAQ	TFIN	Mon, Jun 20, 2011	48.35	49.35	48.15	48.88
6715	NASDAQ	TFIN	Fri, Jun 17, 2011	48.68	48.76	48.08	48.50
6714	NASDAQ	TFIN	Thu, Jun 16, 2011	47.25	48.53	46.92	48.41
6713	NASDAQ	TFIN	Wed, Jun 15, 2011	47.94	47.94	46.96	47.28
6712	NASDAQ	TFIN	Tue, Jun 14, 2011	48.54	49.14	48.04	48.15
6711	NASDAQ	TFIN	Mon, Jun 13, 2011	47.96	48.31	47.62	48.24
6710	NASDAQ	TFIN	Fri, Jun 10, 2011	48.20	48.29	47.33	47.74
6709	NASDAQ	TFIN	Thu, Jun 9, 2011	48.02	49.01	47.91	48.33
6708	NASDAQ	TFIN	Wed, Jun 8, 2011	48.83	49.30	47.93	48.10
6707	NASDAQ	TFIN	Tue, Jun 7, 2011	49.05	49.38	48.68	48.89
6706	NASDAQ	TFIN	Mon, Jun 6, 2011	49.13	49.33	48.43	48.78
6705	NASDAQ	TFIN	Fri, Jun 3, 2011	49.45	49.84	49.04	49.28
6704	NASDAQ	TFIN	Thu, Jun 2, 2011	49.99	50.46	49.48	50.09
6703	NASDAQ	TFIN	Wed, Jun 1, 2011	51.31	51.33	49.87	49.91
6702	NASDAQ	TFIN	Tue, May 31, 2011	51.39	51.70	51.07	51.60
6701	NASDAQ	TFIN	Fri, May 27, 2011	50.83	51.23	50.70	51.13
6700	NASDAQ	TFIN	Thu, May 26, 2011	50.15	50.91	50.14	50.68
6699	NASDAQ	TFIN	Wed, May 25, 2011	50.44	50.69	49.79	50.41
6698	NASDAQ	TFIN	Tue, May 24, 2011	51.15	51.38	50.48	50.56
6697	NASDAQ	TFIN	Mon, May 23, 2011	50.74	51.26	50.44	51.12
6696	NASDAQ	TFIN	Fri, May 20, 2011	51.75	51.97	51.05	51.19
6695	NASDAQ	TFIN	Thu, May 19, 2011	51.19	51.93	51.10	51.82
6694	NASDAQ	TFIN	Wed, May 18, 2011	50.79	51.10	50.55	51.06
6693	NASDAQ	TFIN	Tue, May 17, 2011	49.94	50.80	49.75	50.76
6692	NASDAQ	TFIN	Mon, May 16, 2011	49.42	50.61	49.17	50.07
6691	NASDAQ	TFIN	Fri, May 13, 2011	49.77	49.99	49.30	49.49
6690	NASDAQ	TFIN	Thu, May 12, 2011	49.82	49.80	49.22	49.54
6689	NASDAQ	TFIN	Wed, May 11, 2011	50.12	50.20	49.74	49.83
6688	NASDAQ	TFIN	Tue, May 10, 2011	50.42	50.46	49.94	50.17
6687	NASDAQ	TFIN	Mon, May 9, 2011	50.06	50.42	49.93	50.19
6686	NASDAQ	TFIN	Fri, May 6, 2011	49.90	50.47	49.82	50.20
6685	NASDAQ	TFIN	Thu, May 5, 2011	49.53	49.96	49.24	49.52
6684	NASDAQ	TFIN	Wed, May 4, 2011	49.95	50.00	49.40	49.70
6683	NASDAQ	TFIN	Tue, May 3, 2011	49.66	50.09	49.60	49.90
6682	NASDAQ	TFIN	Mon, May 2, 2011	49.37	49.81	49.35	49.65
6681	NASDAQ	TFIN	Fri, Apr 29, 2011	48.33	49.15	48.31	49.08
6680	NASDAQ	TFIN	Thu, Apr 28, 2011	47.55	48.57	47.25	48.52
6679	NASDAQ	TFIN	Wed, Apr 27, 2011	47.15	47.72	46.93	47.62
6678	NASDAQ	TFIN	Tue, Apr 26, 2011	47.10	47.24	46.77	47.10
6677	NASDAQ	TFIN	Mon, Apr 25, 2011	47.01	47.50	47.02	47.05
6676	NASDAQ	TFIN	Thu, Apr 21, 2011	46.50	47.31	45.62	47.11
6675	NASDAQ	TFIN	Wed, Apr 20, 2011	46.89	47.48	46.76	47.00
6674	NASDAQ	TFIN	Tue, Apr 19, 2011	46.10	46.83	45.81	46.64
6673	NASDAQ	TFIN	Mon, Apr 18, 2011	45.85	46.19	45.27	46.06
6672	NASDAQ	TFIN	Fri, Apr 15, 2011	46.10	46.49	45.86	46.25
6671	NASDAQ	TFIN	Thu, Apr 14, 2011	45.92	46.11	45.60	45.88
6670	NASDAQ	TFIN	Wed, Apr 13, 2011	46.32	46.59	45.82	46.10
6669	NASDAQ	TFIN	Tue, Apr 12, 2011	46.22	46.43	45.82	46.02
6668	NASDAQ	TFIN	Mon, Apr 11, 2011	46.36	46.95	46.24	46.38
6667	NASDAQ	TFIN	Fri, Apr 8, 2011	46.24	46.49	45.94	46.28
6666	NASDAQ	TFIN	Thu, Apr 7, 2011	46.20	46.37	45.71	46.16
6665	NASDAQ	TFIN	Wed, Apr 6, 2011	45.59	46.41	45.52	46.28
6664	NASDAQ	TFIN	Tue, Apr 5, 2011	45.21	45.61	45.10	45.42
6663	NASDAQ	TFIN	Mon, Apr 4, 2011	45.61	45.63	45.15	45.42
6662	NASDAQ	TFIN	Fri, Apr 1, 2011	45.70	45.77	45.20	45.36
6661	NASDAQ	TFIN	Thu, Mar 31, 2011	45.83	46.01	45.11	45.20
6660	NASDAQ	TFIN	Wed, Mar 30, 2011	46.06	46.29	45.72	45.91
6659	NASDAQ	TFIN	Tue, Mar 29, 2011	45.69	45.99	45.34	45.65
6658	NASDAQ	TFIN	Mon, Mar 28, 2011	45.54	46.10	45.51	45.72
6657	NASDAQ	TFIN	Fri, Mar 25, 2011	45.56	45.61	45.13	45.59
6656	NASDAQ	TFIN	Thu, Mar 24, 2011	45.25	45.61	44.72	45.59
6655	NASDAQ	TFIN	Wed, Mar 23, 2011	44.62	45.11	44.46	45.02
6654	NASDAQ	TFIN	Tue, Mar 22, 2011	44.36	45.00	44.14	44.75
6653	NASDAQ	TFIN	Mon, Mar 21, 2011	44.75	44.86	44.10	44.32
6652	NASDAQ	TFIN	Fri, Mar 18, 2011	44.07	44.47	43.69	44.17
6651	NASDAQ	TFIN	Thu, Mar 17, 2011	43.02	43.46	42.86	43.42
6650	NASDAQ	TFIN	Wed, Mar 16, 2011	43.37	43.71	42.19	42.36
6649	NASDAQ	TFIN	Tue, Mar 15, 2011	42.95	43.96	42.58	43.64
6648	NASDAQ	TFIN	Mon, Mar 14, 2011	43.86	44.21	43.22	43.91
6647	NASDAQ	TFIN	Fri, Mar 11, 2011	43.78	44.31	43.68	44.28
6646	NASDAQ	TFIN	Thu, Mar 10, 2011	44.60	44.68	43.77	44.02
6645	NASDAQ	TFIN	Wed, Mar 9, 2011	45.20	45.37	44.63	45.05
6644	NASDAQ	TFIN	Tue, Mar 8, 2011	43.96	45.54	43.91	45.24
6643	NASDAQ	TFIN	Mon, Mar 7, 2011	43.86	44.58	43.53	43.71
6642	NASDAQ	TFIN	Fri, Mar 4, 2011	44.36	44.68	43.21	43.72
6641	NASDAQ	TFIN	Thu, Mar 3, 2011	43.43	44.44	43.43	44.30
6640	NASDAQ	TFIN	Wed, Mar 2, 2011	43.06	43.42	42.75	43.02
6639	NASDAQ	TFIN	Tue, Mar 1, 2011	43.70	43.94	43.11	43.15
6638	NASDAQ	TFIN	Mon, Feb 28, 2011	43.73	43.95	43.30	43.57
6637	NASDAQ	TFIN	Fri, Feb 25, 2011	43.59	43.77	43.08	43.53
6636	NASDAQ	TFIN	Thu, Feb 24, 2011	43.28	43.95	43.03	43.56
6635	NASDAQ	TFIN	Wed, Feb 23, 2011	44.20	44.52	43.01	43.44
6634	NASDAQ	TFIN	Tue, Feb 22, 2011	44.94	45.12	44.07	44.29
6633	NASDAQ	TFIN	Fri, Feb 18, 2011	45.60	45.67	45.15	45.53
6632	NASDAQ	TFIN	Thu, Feb 17, 2011	46.55	46.68	45.68	45.78
6631	NASDAQ	TFIN	Wed, Feb 16, 2011	46.42	46.92	46.27	46.86
6630	NASDAQ	TFIN	Tue, Feb 15, 2011	46.50	46.85	45.90	46.19
6629	NASDAQ	TFIN	Mon, Feb 14, 2011	46.42	46.93	46.26	46.52
6628	NASDAQ	TFIN	Fri, Feb 11, 2011	46.27	46.79	46.24	46.75
6627	NASDAQ	TFIN	Thu, Feb 10, 2011	45.66	46.58	45.35	46.57
6626	NASDAQ	TFIN	Wed, Feb 9, 2011	45.60	46.05	45.20	45.72
6625	NASDAQ	TFIN	Tue, Feb 8, 2011	44.66	45.97	44.62	45.88
6624	NASDAQ	TFIN	Mon, Feb 7, 2011	43.96	45.10	43.88	44.82
6623	NASDAQ	TFIN	Fri, Feb 4, 2011	43.53	43.90	43.18	43.82
6622	NASDAQ	TFIN	Thu, Feb 3, 2011	43.65	43.74	43.15	43.53
6621	NASDAQ	TFIN	Wed, Feb 2, 2011	43.39	44.05	43.33	43.72
6620	NASDAQ	TFIN	Tue, Feb 1, 2011	43.54	43.88	43.23	43.60
6619	NASDAQ	TFIN	Mon, Jan 31, 2011	44.13	44.23	43.28	43.38
6618	NASDAQ	TFIN	Fri, Jan 28, 2011	44.55	44.60	43.42	43.86
6617	NASDAQ	TFIN	Thu, Jan 27, 2011	44.49	44.78	44.02	44.54
6616	NASDAQ	TFIN	Wed, Jan 26, 2011	44.91	44.94	44.45	44.46
6615	NASDAQ	TFIN	Tue, Jan 25, 2011	44.87	45.25	44.19	44.80
6614	NASDAQ	TFIN	Mon, Jan 24, 2011	46.05	46.28	45.45	45.79
6613	NASDAQ	TFIN	Fri, Jan 21, 2011	45.76	46.20	45.51	46.00
6612	NASDAQ	TFIN	Thu, Jan 20, 2011	44.74	45.65	44.71	45.27
6611	NASDAQ	TFIN	Wed, Jan 19, 2011	45.20	45.70	44.80	45.24
6610	NASDAQ	TFIN	Tue, Jan 18, 2011	46.03	46.71	45.80	46.37
6609	NASDAQ	TFIN	Fri, Jan 14, 2011	44.93	46.56	44.90	46.25
6608	NASDAQ	TFIN	Thu, Jan 13, 2011	44.81	45.36	44.75	45.06
6607	NASDAQ	TFIN	Wed, Jan 12, 2011	45.44	45.79	44.83	45.00
6606	NASDAQ	TFIN	Tue, Jan 11, 2011	44.98	45.44	44.80	45.04
6605	NASDAQ	TFIN	Mon, Jan 10, 2011	44.20	44.64	44.01	44.46
6604	NASDAQ	TFIN	Fri, Jan 7, 2011	44.93	44.96	44.00	44.36
6603	NASDAQ	TFIN	Thu, Jan 6, 2011	45.38	45.60	44.45	44.73
6602	NASDAQ	TFIN	Wed, Jan 5, 2011	44.09	45.16	43.91	45.04
6601	NASDAQ	TFIN	Tue, Jan 4, 2011	44.41	44.41	43.20	43.95
6600	NASDAQ	TFIN	Mon, Jan 3, 2011	43.30	43.62	43.11	43.40
6599	NASDAQ	TFIN	Fri, Dec 31, 2010	42.51	42.97	42.40	42.92
6598	NASDAQ	TFIN	Thu, Dec 30, 2010	42.76	42.83	42.44	42.51
6597	NASDAQ	TFIN	Wed, Dec 29, 2010	42.80	42.98	42.62	42.86
6596	NASDAQ	TFIN	Tue, Dec 28, 2010	43.00	43.11	42.55	42.79
6595	NASDAQ	TFIN	Mon, Dec 27, 2010	42.72	43.25	42.61	43.05
6594	NASDAQ	TFIN	Thu, Dec 23, 2010	43.03	43.35	42.57	42.77
6593	NASDAQ	TFIN	Wed, Dec 22, 2010	43.27	43.39	42.62	42.81
6592	NASDAQ	TFIN	Tue, Dec 21, 2010	42.97	43.40	42.80	43.23
6591	NASDAQ	TFIN	Mon, Dec 20, 2010	43.58	44.86	41.25	42.50
6590	NASDAQ	TFIN	Fri, Dec 17, 2010	44.49	44.84	43.86	44.01
6589	NASDAQ	TFIN	Thu, Dec 16, 2010	46.08	46.41	44.54	44.57
6588	NASDAQ	TFIN	Wed, Dec 15, 2010	46.09	46.78	45.80	46.12
6587	NASDAQ	TFIN	Tue, Dec 14, 2010	46.29	46.77	46.08	46.20
6586	NASDAQ	TFIN	Mon, Dec 13, 2010	46.47	46.78	46.14	46.37
6585	NASDAQ	TFIN	Fri, Dec 10, 2010	45.76	46.35	45.75	46.26
6584	NASDAQ	TFIN	Thu, Dec 9, 2010	45.79	45.90	45.29	45.81
6583	NASDAQ	TFIN	Wed, Dec 8, 2010	44.90	45.65	44.80	45.63
6582	NASDAQ	TFIN	Tue, Dec 7, 2010	45.46	45.64	44.74	44.78
6581	NASDAQ	TFIN	Mon, Dec 6, 2010	44.66	45.06	44.55	45.00
6580	NASDAQ	TFIN	Fri, Dec 3, 2010	44.66	45.00	44.42	44.88
6579	NASDAQ	TFIN	Thu, Dec 2, 2010	44.41	45.07	44.25	44.98
6578	NASDAQ	TFIN	Wed, Dec 1, 2010	43.84	44.48	43.69	44.30
6577	NASDAQ	TFIN	Tue, Nov 30, 2010	42.75	43.40	42.62	43.22
6576	NASDAQ	TFIN	Mon, Nov 29, 2010	42.08	43.44	41.87	43.33
6575	NASDAQ	TFIN	Fri, Nov 26, 2010	42.50	42.63	42.27	42.27
6574	NASDAQ	TFIN	Wed, Nov 24, 2010	42.51	43.06	42.34	43.00
6573	NASDAQ	TFIN	Tue, Nov 23, 2010	41.67	42.19	41.60	41.95
6572	NASDAQ	TFIN	Mon, Nov 22, 2010	42.47	42.75	41.86	42.22
6571	NASDAQ	TFIN	Fri, Nov 19, 2010	42.16	42.80	41.97	42.75
6570	NASDAQ	TFIN	Thu, Nov 18, 2010	41.89	42.52	41.89	42.25
6569	NASDAQ	TFIN	Wed, Nov 17, 2010	41.90	42.09	41.41	41.41
6568	NASDAQ	TFIN	Tue, Nov 16, 2010	42.30	42.65	41.49	41.93
6567	NASDAQ	TFIN	Mon, Nov 15, 2010	42.95	43.37	42.64	42.70
6566	NASDAQ	TFIN	Fri, Nov 12, 2010	42.93	43.32	42.39	42.70
6565	NASDAQ	TFIN	Thu, Nov 11, 2010	43.33	43.54	43.01	43.35
6564	NASDAQ	TFIN	Wed, Nov 10, 2010	43.53	43.66	43.04	43.56
6563	NASDAQ	TFIN	Tue, Nov 9, 2010	43.98	44.05	43.19	43.36
6562	NASDAQ	TFIN	Mon, Nov 8, 2010	43.68	44.00	43.36	43.90
6561	NASDAQ	TFIN	Fri, Nov 5, 2010	43.61	44.27	43.61	44.07
6560	NASDAQ	TFIN	Thu, Nov 4, 2010	42.63	43.92	42.25	43.73
6559	NASDAQ	TFIN	Wed, Nov 3, 2010	42.39	42.55	41.46	42.07
6558	NASDAQ	TFIN	Tue, Nov 2, 2010	41.95	42.59	41.84	42.39
6557	NASDAQ	TFIN	Mon, Nov 1, 2010	41.49	41.97	41.35	41.56
6556	NASDAQ	TFIN	Fri, Oct 29, 2010	41.09	41.48	40.91	41.46
6555	NASDAQ	TFIN	Thu, Oct 28, 2010	40.91	41.59	40.86	41.22
6554	NASDAQ	TFIN	Wed, Oct 27, 2010	39.69	40.79	39.62	40.68
6553	NASDAQ	TFIN	Tue, Oct 26, 2010	39.14	40.25	39.14	40.10
6552	NASDAQ	TFIN	Mon, Oct 25, 2010	39.09	39.68	38.88	39.30
6551	NASDAQ	TFIN	Fri, Oct 22, 2010	40.40	40.49	38.96	39.03
6550	NASDAQ	TFIN	Thu, Oct 21, 2010	39.76	40.35	39.62	40.27
6549	NASDAQ	TFIN	Wed, Oct 20, 2010	39.50	39.94	39.36	39.73
6548	NASDAQ	TFIN	Tue, Oct 19, 2010	39.39	40.37	39.15	39.31
6547	NASDAQ	TFIN	Mon, Oct 18, 2010	39.01	39.58	38.75	39.55
6546	NASDAQ	TFIN	Fri, Oct 15, 2010	39.75	39.80	39.03	39.09
6545	NASDAQ	TFIN	Thu, Oct 14, 2010	39.12	39.61	39.01	39.44
6544	NASDAQ	TFIN	Wed, Oct 13, 2010	38.92	39.86	38.74	39.26
6543	NASDAQ	TFIN	Tue, Oct 12, 2010	37.94	38.76	37.90	38.54
6542	NASDAQ	TFIN	Mon, Oct 11, 2010	38.17	38.45	37.90	37.94
6541	NASDAQ	TFIN	Fri, Oct 8, 2010	37.88	38.17	37.59	37.99
6540	NASDAQ	TFIN	Thu, Oct 7, 2010	38.18	38.18	37.77	37.82
6539	NASDAQ	TFIN	Wed, Oct 6, 2010	38.46	38.68	37.92	38.02
6538	NASDAQ	TFIN	Tue, Oct 5, 2010	39.30	39.33	37.33	38.28
6537	NASDAQ	TFIN	Mon, Oct 4, 2010	41.59	41.79	38.68	39.05
6536	NASDAQ	TFIN	Fri, Oct 1, 2010	42.37	42.56	41.55	41.78
6535	NASDAQ	TFIN	Thu, Sep 30, 2010	43.35	43.50	41.98	42.03
6534	NASDAQ	TFIN	Wed, Sep 29, 2010	43.50	43.93	42.78	43.01
6533	NASDAQ	TFIN	Tue, Sep 28, 2010	43.50	43.87	42.96	43.69
6532	NASDAQ	TFIN	Mon, Sep 27, 2010	43.25	43.80	42.74	43.44
6531	NASDAQ	TFIN	Fri, Sep 24, 2010	42.91	43.23	42.68	43.13
6530	NASDAQ	TFIN	Thu, Sep 23, 2010	42.36	43.00	42.21	42.36
6529	NASDAQ	TFIN	Wed, Sep 22, 2010	42.51	43.13	42.16	42.79
6528	NASDAQ	TFIN	Tue, Sep 21, 2010	43.16	43.38	42.66	42.78
6527	NASDAQ	TFIN	Mon, Sep 20, 2010	41.56	43.29	41.56	43.12
6526	NASDAQ	TFIN	Fri, Sep 17, 2010	41.04	41.48	40.65	41.37
6525	NASDAQ	TFIN	Thu, Sep 16, 2010	40.79	41.12	40.58	40.96
6524	NASDAQ	TFIN	Wed, Sep 15, 2010	40.10	40.94	39.80	40.85
6523	NASDAQ	TFIN	Tue, Sep 14, 2010	40.96	41.14	40.16	40.38
6522	NASDAQ	TFIN	Mon, Sep 13, 2010	40.75	41.41	40.65	41.22
6521	NASDAQ	TFIN	Fri, Sep 10, 2010	40.72	40.72	39.99	40.19
6520	NASDAQ	TFIN	Thu, Sep 9, 2010	40.75	41.06	40.07	40.69
6519	NASDAQ	TFIN	Wed, Sep 8, 2010	40.33	40.66	39.76	40.07
6518	NASDAQ	TFIN	Tue, Sep 7, 2010	41.48	41.53	40.04	40.09
6517	NASDAQ	TFIN	Fri, Sep 3, 2010	41.30	41.83	41.22	41.80
6516	NASDAQ	TFIN	Thu, Sep 2, 2010	41.27	41.28	40.06	40.88
6515	NASDAQ	TFIN	Wed, Sep 1, 2010	40.55	41.35	40.34	41.07
6514	NASDAQ	TFIN	Tue, Aug 31, 2010	39.73	40.39	39.47	39.87
6513	NASDAQ	TFIN	Mon, Aug 30, 2010	40.69	40.92	39.87	39.89
6512	NASDAQ	TFIN	Fri, Aug 27, 2010	40.00	40.93	39.56	40.91
6511	NASDAQ	TFIN	Thu, Aug 26, 2010	40.02	40.38	39.46	39.73
6510	NASDAQ	TFIN	Wed, Aug 25, 2010	39.39	39.94	39.14	39.80
6509	NASDAQ	TFIN	Tue, Aug 24, 2010	39.72	39.98	39.24	39.57
6508	NASDAQ	TFIN	Mon, Aug 23, 2010	40.95	40.95	40.17	40.20
6507	NASDAQ	TFIN	Fri, Aug 20, 2010	41.00	41.07	40.06	40.76
6506	NASDAQ	TFIN	Thu, Aug 19, 2010	41.45	41.53	40.90	40.96
6505	NASDAQ	TFIN	Wed, Aug 18, 2010	41.73	41.89	41.12	41.69
6504	NASDAQ	TFIN	Tue, Aug 17, 2010	41.88	42.01	41.47	41.74
6503	NASDAQ	TFIN	Mon, Aug 16, 2010	41.53	41.96	41.28	41.54
6502	NASDAQ	TFIN	Fri, Aug 13, 2010	42.10	42.32	41.72	41.73
6501	NASDAQ	TFIN	Thu, Aug 12, 2010	42.51	42.96	42.05	42.15
6500	NASDAQ	TFIN	Wed, Aug 11, 2010	43.31	43.39	42.85	42.96
6499	NASDAQ	TFIN	Tue, Aug 10, 2010	43.19	44.22	43.09	44.09
6498	NASDAQ	TFIN	Mon, Aug 9, 2010	43.81	44.05	43.37	43.75
6497	NASDAQ	TFIN	Fri, Aug 6, 2010	42.56	43.50	42.49	43.50
6496	NASDAQ	TFIN	Thu, Aug 5, 2010	43.77	44.00	42.89	43.22
6495	NASDAQ	TFIN	Wed, Aug 4, 2010	44.75	45.04	43.59	44.11
6494	NASDAQ	TFIN	Tue, Aug 3, 2010	44.84	45.00	44.41	44.60
6493	NASDAQ	TFIN	Mon, Aug 2, 2010	45.01	45.20	44.78	44.99
6492	NASDAQ	TFIN	Fri, Jul 30, 2010	43.74	44.89	43.74	44.64
6491	NASDAQ	TFIN	Thu, Jul 29, 2010	44.76	45.00	44.00	44.56
6490	NASDAQ	TFIN	Wed, Jul 28, 2010	44.60	44.98	44.20	44.58
6489	NASDAQ	TFIN	Tue, Jul 27, 2010	45.59	45.68	44.30	44.55
6488	NASDAQ	TFIN	Mon, Jul 26, 2010	44.81	45.55	44.73	45.43
6487	NASDAQ	TFIN	Fri, Jul 23, 2010	43.14	44.87	42.57	44.79
6486	NASDAQ	TFIN	Thu, Jul 22, 2010	41.87	43.49	41.76	43.19
6485	NASDAQ	TFIN	Wed, Jul 21, 2010	42.31	42.65	41.00	41.15
6484	NASDAQ	TFIN	Tue, Jul 20, 2010	40.87	42.21	40.76	42.06
6483	NASDAQ	TFIN	Mon, Jul 19, 2010	41.50	41.84	40.46	41.58
6482	NASDAQ	TFIN	Fri, Jul 16, 2010	43.10	43.17	41.25	41.38
6481	NASDAQ	TFIN	Thu, Jul 15, 2010	43.97	44.00	42.34	43.43
6480	NASDAQ	TFIN	Wed, Jul 14, 2010	43.95	44.17	43.27	43.70
6479	NASDAQ	TFIN	Tue, Jul 13, 2010	43.27	44.43	43.26	44.17
6478	NASDAQ	TFIN	Mon, Jul 12, 2010	42.40	42.96	42.25	42.83
6477	NASDAQ	TFIN	Fri, Jul 9, 2010	42.11	42.61	41.93	42.58
6476	NASDAQ	TFIN	Thu, Jul 8, 2010	41.70	42.18	41.41	42.12
6475	NASDAQ	TFIN	Wed, Jul 7, 2010	39.07	41.22	39.02	41.15
6474	NASDAQ	TFIN	Tue, Jul 6, 2010	40.16	40.33	38.74	39.21
6473	NASDAQ	TFIN	Fri, Jul 2, 2010	39.81	39.89	38.91	39.42
6472	NASDAQ	TFIN	Thu, Jul 1, 2010	39.55	40.08	38.42	39.48
6471	NASDAQ	TFIN	Wed, Jun 30, 2010	39.82	40.60	39.58	39.70
6470	NASDAQ	TFIN	Tue, Jun 29, 2010	41.49	41.54	39.75	40.09
6469	NASDAQ	TFIN	Mon, Jun 28, 2010	42.52	42.74	41.81	42.11
6468	NASDAQ	TFIN	Fri, Jun 25, 2010	41.51	42.67	40.94	42.67
6467	NASDAQ	TFIN	Thu, Jun 24, 2010	41.82	42.34	40.94	41.06
6466	NASDAQ	TFIN	Wed, Jun 23, 2010	41.99	42.48	41.12	42.17
6465	NASDAQ	TFIN	Tue, Jun 22, 2010	42.64	42.92	41.84	41.94
6464	NASDAQ	TFIN	Mon, Jun 21, 2010	42.76	43.14	42.03	42.60
6463	NASDAQ	TFIN	Fri, Jun 18, 2010	42.14	42.26	41.67	42.03
6462	NASDAQ	TFIN	Thu, Jun 17, 2010	42.70	42.73	41.45	42.06
6461	NASDAQ	TFIN	Wed, Jun 16, 2010	41.44	42.51	41.19	42.34
6460	NASDAQ	TFIN	Tue, Jun 15, 2010	40.46	41.64	40.18	41.59
6459	NASDAQ	TFIN	Mon, Jun 14, 2010	40.47	40.68	39.87	39.89
6458	NASDAQ	TFIN	Fri, Jun 11, 2010	39.49	40.20	39.33	40.13
6457	NASDAQ	TFIN	Thu, Jun 10, 2010	38.70	40.12	38.67	40.03
6456	NASDAQ	TFIN	Wed, Jun 9, 2010	38.83	39.24	37.97	38.11
6455	NASDAQ	TFIN	Tue, Jun 8, 2010	37.94	38.52	37.13	38.43
6454	NASDAQ	TFIN	Mon, Jun 7, 2010	38.69	39.05	37.61	37.71
6453	NASDAQ	TFIN	Fri, Jun 4, 2010	39.47	39.83	38.20	38.41
6452	NASDAQ	TFIN	Thu, Jun 3, 2010	41.31	41.37	40.18	40.54
6451	NASDAQ	TFIN	Wed, Jun 2, 2010	39.46	41.00	39.00	40.97
6450	NASDAQ	TFIN	Tue, Jun 1, 2010	39.18	40.30	39.05	39.19
6449	NASDAQ	TFIN	Fri, May 28, 2010	40.17	40.71	39.55	39.87
6448	NASDAQ	TFIN	Thu, May 27, 2010	39.03	40.42	39.03	40.33
6447	NASDAQ	TFIN	Wed, May 26, 2010	39.46	39.66	37.96	38.17
6446	NASDAQ	TFIN	Tue, May 25, 2010	37.96	39.00	37.60	39.00
6445	NASDAQ	TFIN	Mon, May 24, 2010	39.91	40.00	38.93	39.04
6444	NASDAQ	TFIN	Fri, May 21, 2010	37.57	40.06	37.36	39.82
6443	NASDAQ	TFIN	Thu, May 20, 2010	39.67	40.57	38.56	38.62
6442	NASDAQ	TFIN	Wed, May 19, 2010	39.35	40.78	39.14	40.17
6441	NASDAQ	TFIN	Tue, May 18, 2010	41.56	41.74	39.26	39.84
6440	NASDAQ	TFIN	Mon, May 17, 2010	41.25	41.74	39.80	41.22
6439	NASDAQ	TFIN	Fri, May 14, 2010	42.03	42.11	40.06	40.64
6438	NASDAQ	TFIN	Thu, May 13, 2010	43.85	44.06	42.72	42.81
6437	NASDAQ	TFIN	Wed, May 12, 2010	43.56	44.21	43.18	44.10
6436	NASDAQ	TFIN	Tue, May 11, 2010	42.79	44.27	42.55	43.33
6435	NASDAQ	TFIN	Mon, May 10, 2010	42.99	43.30	42.57	43.09
6434	NASDAQ	TFIN	Fri, May 7, 2010	42.24	42.84	40.50	40.60
6433	NASDAQ	TFIN	Thu, May 6, 2010	44.35	45.14	40.16	42.50
6432	NASDAQ	TFIN	Wed, May 5, 2010	45.41	46.19	43.93	44.43
6431	NASDAQ	TFIN	Tue, May 4, 2010	46.70	46.80	45.45	45.86
6430	NASDAQ	TFIN	Mon, May 3, 2010	46.21	47.37	46.12	47.20
6429	NASDAQ	TFIN	Fri, Apr 30, 2010	47.52	48.03	45.80	46.12
6428	NASDAQ	TFIN	Thu, Apr 29, 2010	46.63	47.81	46.41	47.60
6427	NASDAQ	TFIN	Wed, Apr 28, 2010	46.23	46.37	45.52	46.08
6426	NASDAQ	TFIN	Tue, Apr 27, 2010	46.71	47.49	45.61	45.79
6425	NASDAQ	TFIN	Mon, Apr 26, 2010	47.12	47.97	46.81	47.14
6424	NASDAQ	TFIN	Fri, Apr 23, 2010	47.92	49.19	47.66	48.05
6423	NASDAQ	TFIN	Thu, Apr 22, 2010	45.66	47.11	45.18	46.77
6422	NASDAQ	TFIN	Wed, Apr 21, 2010	46.16	46.38	45.50	45.99
6421	NASDAQ	TFIN	Tue, Apr 20, 2010	46.11	46.29	45.52	46.20
6420	NASDAQ	TFIN	Mon, Apr 19, 2010	44.81	45.79	44.63	45.76
6419	NASDAQ	TFIN	Fri, Apr 16, 2010	46.49	46.61	44.18	45.10
6418	NASDAQ	TFIN	Thu, Apr 15, 2010	46.22	46.68	46.02	46.67
6417	NASDAQ	TFIN	Wed, Apr 14, 2010	45.46	46.63	45.22	46.46
6416	NASDAQ	TFIN	Tue, Apr 13, 2010	44.39	45.06	44.33	44.99
6415	NASDAQ	TFIN	Mon, Apr 12, 2010	44.01	44.58	43.94	44.54
6414	NASDAQ	TFIN	Fri, Apr 9, 2010	43.69	44.09	43.54	43.88
6413	NASDAQ	TFIN	Thu, Apr 8, 2010	42.22	43.84	42.06	43.69
6412	NASDAQ	TFIN	Wed, Apr 7, 2010	42.88	43.37	42.03	42.37
6411	NASDAQ	TFIN	Tue, Apr 6, 2010	42.39	43.14	42.30	43.12
6410	NASDAQ	TFIN	Mon, Apr 5, 2010	41.83	42.68	41.74	42.67
6409	NASDAQ	TFIN	Thu, Apr 1, 2010	41.68	41.90	41.36	41.70
6408	NASDAQ	TFIN	Wed, Mar 31, 2010	41.01	41.60	40.83	41.26
6407	NASDAQ	TFIN	Tue, Mar 30, 2010	41.31	41.50	41.07	41.29
6406	NASDAQ	TFIN	Mon, Mar 29, 2010	41.27	41.68	41.00	41.48
6405	NASDAQ	TFIN	Fri, Mar 26, 2010	41.57	41.77	40.91	41.12
6404	NASDAQ	TFIN	Thu, Mar 25, 2010	41.37	42.28	41.20	41.42
6403	NASDAQ	TFIN	Wed, Mar 24, 2010	41.04	41.46	40.85	41.01
6402	NASDAQ	TFIN	Tue, Mar 23, 2010	41.10	41.37	40.82	41.24
6401	NASDAQ	TFIN	Mon, Mar 22, 2010	39.90	41.24	39.83	41.08
6400	NASDAQ	TFIN	Fri, Mar 19, 2010	41.23	41.28	40.28	40.33
6399	NASDAQ	TFIN	Thu, Mar 18, 2010	40.90	41.06	40.48	41.00
6398	NASDAQ	TFIN	Wed, Mar 17, 2010	41.18	41.31	40.70	41.01
6397	NASDAQ	TFIN	Tue, Mar 16, 2010	40.87	41.03	40.45	40.92
6396	NASDAQ	TFIN	Mon, Mar 15, 2010	40.62	40.97	40.07	40.70
6395	NASDAQ	TFIN	Fri, Mar 12, 2010	40.48	41.00	40.43	40.76
6394	NASDAQ	TFIN	Thu, Mar 11, 2010	39.57	40.15	39.43	40.11
6393	NASDAQ	TFIN	Wed, Mar 10, 2010	39.94	39.94	39.32	39.72
6392	NASDAQ	TFIN	Tue, Mar 9, 2010	39.54	39.94	39.35	39.70
6391	NASDAQ	TFIN	Mon, Mar 8, 2010	40.22	40.34	39.61	39.71
6390	NASDAQ	TFIN	Fri, Mar 5, 2010	39.10	40.25	39.10	40.20
6389	NASDAQ	TFIN	Thu, Mar 4, 2010	38.25	39.00	38.20	38.89
6388	NASDAQ	TFIN	Wed, Mar 3, 2010	38.46	38.95	38.18	38.28
6387	NASDAQ	TFIN	Tue, Mar 2, 2010	38.12	38.94	38.10	38.39
6386	NASDAQ	TFIN	Mon, Mar 1, 2010	38.20	38.28	37.86	38.13
6385	NASDAQ	TFIN	Fri, Feb 26, 2010	38.15	38.32	37.76	38.19
6384	NASDAQ	TFIN	Thu, Feb 25, 2010	37.67	38.13	37.05	38.04
6383	NASDAQ	TFIN	Wed, Feb 24, 2010	38.10	38.70	38.02	38.41
6382	NASDAQ	TFIN	Tue, Feb 23, 2010	38.74	38.74	37.82	37.93
6381	NASDAQ	TFIN	Mon, Feb 22, 2010	39.10	39.24	38.78	38.93
6380	NASDAQ	TFIN	Fri, Feb 19, 2010	38.89	39.18	38.59	39.06
6379	NASDAQ	TFIN	Thu, Feb 18, 2010	39.07	39.27	38.74	39.15
6378	NASDAQ	TFIN	Wed, Feb 17, 2010	39.53	39.58	38.82	39.05
6377	NASDAQ	TFIN	Tue, Feb 16, 2010	38.81	39.63	38.66	39.62
6376	NASDAQ	TFIN	Fri, Feb 12, 2010	37.79	38.54	37.47	38.42
6375	NASDAQ	TFIN	Thu, Feb 11, 2010	37.81	38.48	37.48	38.29
6374	NASDAQ	TFIN	Wed, Feb 10, 2010	37.58	38.04	37.00	37.75
6373	NASDAQ	TFIN	Tue, Feb 9, 2010	37.27	37.84	37.02	37.54
6372	NASDAQ	TFIN	Mon, Feb 8, 2010	37.76	37.87	36.78	36.79
6371	NASDAQ	TFIN	Fri, Feb 5, 2010	37.66	37.97	36.60	37.85
6370	NASDAQ	TFIN	Thu, Feb 4, 2010	38.03	38.58	37.47	37.53
6369	NASDAQ	TFIN	Wed, Feb 3, 2010	38.91	38.91	38.19	38.33
6368	NASDAQ	TFIN	Tue, Feb 2, 2010	38.68	39.17	38.45	39.02
6367	NASDAQ	TFIN	Mon, Feb 1, 2010	37.84	38.31	37.82	38.21
6366	NASDAQ	TFIN	Fri, Jan 29, 2010	37.60	38.77	37.36	37.66
6365	NASDAQ	TFIN	Thu, Jan 28, 2010	38.67	38.67	36.83	37.43
6364	NASDAQ	TFIN	Wed, Jan 27, 2010	37.96	38.84	37.83	38.67
6363	NASDAQ	TFIN	Tue, Jan 26, 2010	37.54	39.23	37.52	38.10
6362	NASDAQ	TFIN	Mon, Jan 25, 2010	39.10	39.29	37.50	37.79
6361	NASDAQ	TFIN	Fri, Jan 22, 2010	41.36	41.49	38.19	38.59
6360	NASDAQ	TFIN	Thu, Jan 21, 2010	42.99	43.10	41.53	42.16
6359	NASDAQ	TFIN	Wed, Jan 20, 2010	42.93	43.25	42.26	42.98
6358	NASDAQ	TFIN	Tue, Jan 19, 2010	42.24	43.05	42.11	42.96
6357	NASDAQ	TFIN	Fri, Jan 15, 2010	42.52	42.84	42.02	42.39
6356	NASDAQ	TFIN	Thu, Jan 14, 2010	42.04	42.74	42.02	42.68
6355	NASDAQ	TFIN	Wed, Jan 13, 2010	41.85	42.24	41.57	42.15
6354	NASDAQ	TFIN	Tue, Jan 12, 2010	41.27	42.35	41.25	42.02
6353	NASDAQ	TFIN	Mon, Jan 11, 2010	41.74	41.96	41.25	41.47
6352	NASDAQ	TFIN	Fri, Jan 8, 2010	41.76	42.48	41.40	41.95
6351	NASDAQ	TFIN	Thu, Jan 7, 2010	41.26	42.24	41.11	41.98
6350	NASDAQ	TFIN	Wed, Jan 6, 2010	41.23	41.67	41.17	41.49
6349	NASDAQ	TFIN	Tue, Jan 5, 2010	40.83	41.23	40.37	40.83
6348	NASDAQ	TFIN	Mon, Jan 4, 2010	40.81	41.10	40.39	40.92
6347	NASDAQ	TFIN	Thu, Dec 31, 2009	40.90	41.08	40.49	40.52
6346	NASDAQ	TFIN	Wed, Dec 30, 2009	40.60	40.83	40.34	40.80
6345	NASDAQ	TFIN	Tue, Dec 29, 2009	41.01	41.25	40.60	40.88
6344	NASDAQ	TFIN	Mon, Dec 28, 2009	41.69	41.79	40.87	41.05
6343	NASDAQ	TFIN	Thu, Dec 24, 2009	41.35	41.70	41.28	41.68
6342	NASDAQ	TFIN	Wed, Dec 23, 2009	41.60	41.84	41.07	41.21
6341	NASDAQ	TFIN	Tue, Dec 22, 2009	40.94	41.53	40.61	41.42
6340	NASDAQ	TFIN	Mon, Dec 21, 2009	40.66	41.17	40.52	41.02
6339	NASDAQ	TFIN	Fri, Dec 18, 2009	40.70	40.75	39.97	40.51
6338	NASDAQ	TFIN	Thu, Dec 17, 2009	40.93	41.08	40.27	40.45
6337	NASDAQ	TFIN	Wed, Dec 16, 2009	41.32	41.86	40.89	41.27
6336	NASDAQ	TFIN	Tue, Dec 15, 2009	40.74	41.47	40.51	40.96
6335	NASDAQ	TFIN	Mon, Dec 14, 2009	40.74	41.64	40.59	41.28
6334	NASDAQ	TFIN	Fri, Dec 11, 2009	40.34	40.78	40.20	40.73
6333	NASDAQ	TFIN	Thu, Dec 10, 2009	40.01	40.29	39.88	40.23
6332	NASDAQ	TFIN	Wed, Dec 9, 2009	39.01	39.98	39.00	39.88
6331	NASDAQ	TFIN	Tue, Dec 8, 2009	39.21	39.61	39.02	39.13
6330	NASDAQ	TFIN	Mon, Dec 7, 2009	39.88	40.14	39.11	39.41
6329	NASDAQ	TFIN	Fri, Dec 4, 2009	39.68	40.60	38.79	39.30
6328	NASDAQ	TFIN	Thu, Dec 3, 2009	41.03	41.03	38.81	38.87
6327	NASDAQ	TFIN	Wed, Dec 2, 2009	40.92	41.25	40.53	41.04
6326	NASDAQ	TFIN	Tue, Dec 1, 2009	42.21	42.25	40.97	41.30
6325	NASDAQ	TFIN	Mon, Nov 30, 2009	40.89	41.89	40.77	41.83
6324	NASDAQ	TFIN	Fri, Nov 27, 2009	40.71	41.40	40.45	40.84
6323	NASDAQ	TFIN	Wed, Nov 25, 2009	41.77	41.91	41.45	41.72
6322	NASDAQ	TFIN	Tue, Nov 24, 2009	41.57	41.65	41.01	41.44
6321	NASDAQ	TFIN	Mon, Nov 23, 2009	41.81	42.20	41.29	41.63
6320	NASDAQ	TFIN	Fri, Nov 20, 2009	40.84	41.09	40.49	40.93
6319	NASDAQ	TFIN	Thu, Nov 19, 2009	41.30	41.50	40.57	41.14
6318	NASDAQ	TFIN	Wed, Nov 18, 2009	41.30	41.62	40.95	41.57
6317	NASDAQ	TFIN	Tue, Nov 17, 2009	41.28	41.41	40.65	41.36
6316	NASDAQ	TFIN	Mon, Nov 16, 2009	40.66	41.98	40.30	41.44
6315	NASDAQ	TFIN	Fri, Nov 13, 2009	39.62	40.41	39.31	40.35
6314	NASDAQ	TFIN	Thu, Nov 12, 2009	40.05	40.30	39.36	39.50
6313	NASDAQ	TFIN	Wed, Nov 11, 2009	39.95	40.60	39.75	40.05
6312	NASDAQ	TFIN	Tue, Nov 10, 2009	38.94	39.86	38.77	39.68
6311	NASDAQ	TFIN	Mon, Nov 9, 2009	37.67	39.16	37.50	39.05
6310	NASDAQ	TFIN	Fri, Nov 6, 2009	37.28	37.98	36.91	37.21
6309	NASDAQ	TFIN	Thu, Nov 5, 2009	36.25	37.83	36.02	37.74
6308	NASDAQ	TFIN	Wed, Nov 4, 2009	36.35	36.72	35.80	35.96
6307	NASDAQ	TFIN	Tue, Nov 3, 2009	35.24	36.15	34.80	36.04
6306	NASDAQ	TFIN	Mon, Nov 2, 2009	34.95	35.88	34.63	35.68
6305	NASDAQ	TFIN	Fri, Oct 30, 2009	36.13	36.25	34.58	34.84
6304	NASDAQ	TFIN	Thu, Oct 29, 2009	35.12	36.47	35.03	36.44
6303	NASDAQ	TFIN	Wed, Oct 28, 2009	35.72	35.94	34.42	34.67
6302	NASDAQ	TFIN	Tue, Oct 27, 2009	34.94	36.16	34.79	35.95
6301	NASDAQ	TFIN	Mon, Oct 26, 2009	34.99	35.90	34.68	34.88
6300	NASDAQ	TFIN	Fri, Oct 23, 2009	36.19	37.17	34.26	34.58
6299	NASDAQ	TFIN	Thu, Oct 22, 2009	35.09	36.44	34.76	36.44
6298	NASDAQ	TFIN	Wed, Oct 21, 2009	35.61	36.36	35.07	35.10
6297	NASDAQ	TFIN	Tue, Oct 20, 2009	35.68	36.20	35.26	35.42
6296	NASDAQ	TFIN	Mon, Oct 19, 2009	35.13	35.91	34.98	35.74
6295	NASDAQ	TFIN	Fri, Oct 16, 2009	35.14	35.41	34.52	34.95
6294	NASDAQ	TFIN	Thu, Oct 15, 2009	34.56	35.59	34.20	35.54
6293	NASDAQ	TFIN	Wed, Oct 14, 2009	35.27	35.31	34.57	35.09
6292	NASDAQ	TFIN	Tue, Oct 13, 2009	34.91	35.68	34.76	34.84
6291	NASDAQ	TFIN	Mon, Oct 12, 2009	35.06	35.44	34.89	35.08
6290	NASDAQ	TFIN	Fri, Oct 9, 2009	34.96	35.10	34.34	34.94
6289	NASDAQ	TFIN	Thu, Oct 8, 2009	34.21	35.07	34.06	34.98
6288	NASDAQ	TFIN	Wed, Oct 7, 2009	33.26	34.05	33.22	33.99
6287	NASDAQ	TFIN	Tue, Oct 6, 2009	33.54	33.75	32.88	33.52
6286	NASDAQ	TFIN	Mon, Oct 5, 2009	32.76	33.50	32.64	33.22
6285	NASDAQ	TFIN	Fri, Oct 2, 2009	31.95	33.23	31.69	32.49
6284	NASDAQ	TFIN	Thu, Oct 1, 2009	33.85	33.89	32.42	32.46
6283	NASDAQ	TFIN	Wed, Sep 30, 2009	34.06	34.85	33.14	33.90
6282	NASDAQ	TFIN	Tue, Sep 29, 2009	34.57	34.89	33.95	33.99
6281	NASDAQ	TFIN	Mon, Sep 28, 2009	33.19	34.51	32.93	34.41
6280	NASDAQ	TFIN	Fri, Sep 25, 2009	33.60	34.03	32.60	33.07
6279	NASDAQ	TFIN	Thu, Sep 24, 2009	33.73	34.00	32.84	33.85
6278	NASDAQ	TFIN	Wed, Sep 23, 2009	34.07	34.33	33.42	33.60
6277	NASDAQ	TFIN	Tue, Sep 22, 2009	34.20	34.36	33.85	33.97
6276	NASDAQ	TFIN	Mon, Sep 21, 2009	34.40	34.50	33.66	33.76
6275	NASDAQ	TFIN	Fri, Sep 18, 2009	35.09	35.18	34.43	34.77
6274	NASDAQ	TFIN	Thu, Sep 17, 2009	35.83	36.50	34.92	35.00
6273	NASDAQ	TFIN	Wed, Sep 16, 2009	34.90	36.39	34.69	35.84
6272	NASDAQ	TFIN	Tue, Sep 15, 2009	33.96	34.87	33.48	34.65
6271	NASDAQ	TFIN	Mon, Sep 14, 2009	33.75	34.15	33.66	33.92
6270	NASDAQ	TFIN	Fri, Sep 11, 2009	34.41	34.56	33.75	34.17
6269	NASDAQ	TFIN	Thu, Sep 10, 2009	33.97	34.50	33.40	34.40
6268	NASDAQ	TFIN	Wed, Sep 9, 2009	33.53	34.29	33.27	34.09
6267	NASDAQ	TFIN	Tue, Sep 8, 2009	33.43	33.63	32.75	33.49
6266	NASDAQ	TFIN	Fri, Sep 4, 2009	32.55	32.86	32.11	32.84
6265	NASDAQ	TFIN	Thu, Sep 3, 2009	32.23	32.50	31.78	32.46
6264	NASDAQ	TFIN	Wed, Sep 2, 2009	31.86	32.53	31.68	31.95
6263	NASDAQ	TFIN	Tue, Sep 1, 2009	33.58	33.90	31.89	31.98
6262	NASDAQ	TFIN	Mon, Aug 31, 2009	33.82	33.97	33.47	33.82
6261	NASDAQ	TFIN	Fri, Aug 28, 2009	34.36	34.50	33.80	34.24
6260	NASDAQ	TFIN	Thu, Aug 27, 2009	33.06	34.23	32.92	33.96
6259	NASDAQ	TFIN	Wed, Aug 26, 2009	32.57	33.20	32.48	33.14
6258	NASDAQ	TFIN	Tue, Aug 25, 2009	33.09	33.33	32.50	32.82
6257	NASDAQ	TFIN	Mon, Aug 24, 2009	33.70	33.93	32.60	32.67
6256	NASDAQ	TFIN	Fri, Aug 21, 2009	32.96	33.07	32.50	32.85
6255	NASDAQ	TFIN	Thu, Aug 20, 2009	31.83	32.62	31.67	32.52
6254	NASDAQ	TFIN	Wed, Aug 19, 2009	31.29	31.76	31.14	31.70
6253	NASDAQ	TFIN	Tue, Aug 18, 2009	30.89	31.95	30.77	31.69
6252	NASDAQ	TFIN	Mon, Aug 17, 2009	30.74	30.89	30.09	30.39
6251	NASDAQ	TFIN	Fri, Aug 14, 2009	31.97	32.09	31.16	31.72
6250	NASDAQ	TFIN	Thu, Aug 13, 2009	31.89	32.06	31.30	31.98
6249	NASDAQ	TFIN	Wed, Aug 12, 2009	31.23	32.15	31.17	31.80
6248	NASDAQ	TFIN	Tue, Aug 11, 2009	32.27	32.48	31.15	31.51
6247	NASDAQ	TFIN	Mon, Aug 10, 2009	32.51	32.97	31.97	32.34
6246	NASDAQ	TFIN	Fri, Aug 7, 2009	32.06	33.70	31.98	32.69
6245	NASDAQ	TFIN	Thu, Aug 6, 2009	31.60	32.24	30.92	31.31
6244	NASDAQ	TFIN	Wed, Aug 5, 2009	28.85	30.66	28.13	30.36
6243	NASDAQ	TFIN	Tue, Aug 4, 2009	28.49	29.04	28.24	28.71
6242	NASDAQ	TFIN	Mon, Aug 3, 2009	28.90	29.09	28.35	28.65
6241	NASDAQ	TFIN	Fri, Jul 31, 2009	28.04	28.39	27.80	28.33
6240	NASDAQ	TFIN	Thu, Jul 30, 2009	28.27	28.80	27.94	28.23
6239	NASDAQ	TFIN	Wed, Jul 29, 2009	27.38	28.11	27.38	27.75
6238	NASDAQ	TFIN	Tue, Jul 28, 2009	28.00	28.03	27.10	27.68
6237	NASDAQ	TFIN	Mon, Jul 27, 2009	29.49	29.60	28.11	28.38
6236	NASDAQ	TFIN	Fri, Jul 24, 2009	28.60	29.86	28.09	29.51
6235	NASDAQ	TFIN	Thu, Jul 23, 2009	28.99	30.00	28.62	29.45
6234	NASDAQ	TFIN	Wed, Jul 22, 2009	28.91	29.15	28.52	28.76
6233	NASDAQ	TFIN	Tue, Jul 21, 2009	29.02	29.54	28.64	29.38
6232	NASDAQ	TFIN	Mon, Jul 20, 2009	28.28	28.98	28.18	28.89
6231	NASDAQ	TFIN	Fri, Jul 17, 2009	28.04	28.32	27.23	28.03
6230	NASDAQ	TFIN	Thu, Jul 16, 2009	26.97	28.56	26.66	28.28
6229	NASDAQ	TFIN	Wed, Jul 15, 2009	24.82	27.75	24.81	27.22
6228	NASDAQ	TFIN	Tue, Jul 14, 2009	24.40	24.62	24.01	24.46
6227	NASDAQ	TFIN	Mon, Jul 13, 2009	23.55	24.54	23.41	24.52
6226	NASDAQ	TFIN	Fri, Jul 10, 2009	22.60	23.38	22.60	23.22
6225	NASDAQ	TFIN	Thu, Jul 9, 2009	23.06	23.23	22.66	22.80
6224	NASDAQ	TFIN	Wed, Jul 8, 2009	22.53	23.16	22.00	22.72
6223	NASDAQ	TFIN	Tue, Jul 7, 2009	23.45	23.55	22.56	22.63
6222	NASDAQ	TFIN	Mon, Jul 6, 2009	22.19	23.55	22.16	23.52
6221	NASDAQ	TFIN	Thu, Jul 2, 2009	22.74	22.80	22.27	22.27
6220	NASDAQ	TFIN	Wed, Jul 1, 2009	23.49	23.55	22.97	23.00
6219	NASDAQ	TFIN	Tue, Jun 30, 2009	23.99	24.33	23.08	23.24
6218	NASDAQ	TFIN	Mon, Jun 29, 2009	23.90	24.47	23.61	24.00
6217	NASDAQ	TFIN	Fri, Jun 26, 2009	24.33	24.40	23.53	23.76
6216	NASDAQ	TFIN	Thu, Jun 25, 2009	22.61	24.56	22.50	24.44
6215	NASDAQ	TFIN	Wed, Jun 24, 2009	23.58	23.72	22.59	22.93
6214	NASDAQ	TFIN	Tue, Jun 23, 2009	23.23	23.54	22.41	23.39
6213	NASDAQ	TFIN	Mon, Jun 22, 2009	24.32	24.52	23.21	23.23
6212	NASDAQ	TFIN	Fri, Jun 19, 2009	24.42	24.89	24.07	24.64
6211	NASDAQ	TFIN	Thu, Jun 18, 2009	24.06	24.35	23.68	24.10
6210	NASDAQ	TFIN	Wed, Jun 17, 2009	24.55	24.80	23.61	23.95
6209	NASDAQ	TFIN	Tue, Jun 16, 2009	25.37	25.54	24.59	24.69
6208	NASDAQ	TFIN	Mon, Jun 15, 2009	24.96	25.58	24.50	25.23
6207	NASDAQ	TFIN	Fri, Jun 12, 2009	25.39	25.69	24.83	25.16
6206	NASDAQ	TFIN	Thu, Jun 11, 2009	26.64	26.92	25.25	25.63
6205	NASDAQ	TFIN	Wed, Jun 10, 2009	27.15	27.40	26.12	26.69
6204	NASDAQ	TFIN	Tue, Jun 9, 2009	26.05	27.02	25.95	26.93
6203	NASDAQ	TFIN	Mon, Jun 8, 2009	24.59	25.87	24.55	25.65
6202	NASDAQ	TFIN	Fri, Jun 5, 2009	25.60	26.02	24.87	24.95
6201	NASDAQ	TFIN	Thu, Jun 4, 2009	24.63	25.50	24.54	25.25
6200	NASDAQ	TFIN	Wed, Jun 3, 2009	24.72	24.99	24.16	24.48
6199	NASDAQ	TFIN	Tue, Jun 2, 2009	24.80	25.22	24.27	24.71
6198	NASDAQ	TFIN	Mon, Jun 1, 2009	25.55	26.56	25.35	25.99
6197	NASDAQ	TFIN	Fri, May 29, 2009	24.48	25.30	24.00	24.85
6196	NASDAQ	TFIN	Thu, May 28, 2009	23.86	24.31	23.26	24.30
6195	NASDAQ	TFIN	Wed, May 27, 2009	24.75	24.85	23.43	23.50
6194	NASDAQ	TFIN	Tue, May 26, 2009	23.21	24.66	23.05	24.57
6193	NASDAQ	TFIN	Fri, May 22, 2009	24.00	24.18	23.30	23.40
6192	NASDAQ	TFIN	Thu, May 21, 2009	23.66	24.27	23.21	24.15
6191	NASDAQ	TFIN	Wed, May 20, 2009	25.32	25.74	23.82	23.98
6190	NASDAQ	TFIN	Tue, May 19, 2009	26.01	26.29	24.79	24.79
6189	NASDAQ	TFIN	Mon, May 18, 2009	24.79	26.32	24.28	26.13
6188	NASDAQ	TFIN	Fri, May 15, 2009	24.71	25.32	23.90	24.23
6187	NASDAQ	TFIN	Thu, May 14, 2009	24.01	24.92	23.58	24.72
6186	NASDAQ	TFIN	Wed, May 13, 2009	24.69	24.79	24.00	24.09
6185	NASDAQ	TFIN	Tue, May 12, 2009	26.33	26.44	24.51	25.45
6184	NASDAQ	TFIN	Mon, May 11, 2009	27.27	27.34	26.00	26.04
6183	NASDAQ	TFIN	Fri, May 8, 2009	26.16	28.43	25.75	28.40
6182	NASDAQ	TFIN	Thu, May 7, 2009	28.27	28.29	25.73	25.97
6181	NASDAQ	TFIN	Wed, May 6, 2009	27.27	28.45	26.18	27.14
6180	NASDAQ	TFIN	Tue, May 5, 2009	26.90	27.23	26.42	26.57
6179	NASDAQ	TFIN	Mon, May 4, 2009	24.56	27.39	24.35	27.28
6178	NASDAQ	TFIN	Fri, May 1, 2009	24.94	25.40	23.58	24.29
6177	NASDAQ	TFIN	Thu, Apr 30, 2009	25.72	26.33	24.91	25.22
6176	NASDAQ	TFIN	Wed, Apr 29, 2009	24.37	25.47	24.29	24.95
6175	NASDAQ	TFIN	Tue, Apr 28, 2009	23.62	24.89	23.51	24.15
6174	NASDAQ	TFIN	Mon, Apr 27, 2009	24.24	25.11	23.85	24.23
6173	NASDAQ	TFIN	Fri, Apr 24, 2009	22.69	25.61	22.63	25.30
6172	NASDAQ	TFIN	Thu, Apr 23, 2009	19.93	21.30	19.35	20.97
6171	NASDAQ	TFIN	Wed, Apr 22, 2009	18.75	20.67	18.51	19.43
6170	NASDAQ	TFIN	Tue, Apr 21, 2009	18.03	19.62	17.80	19.57
6169	NASDAQ	TFIN	Mon, Apr 20, 2009	20.75	20.75	18.80	18.98
6168	NASDAQ	TFIN	Fri, Apr 17, 2009	20.67	22.32	20.21	21.81
6167	NASDAQ	TFIN	Thu, Apr 16, 2009	20.38	21.01	19.66	20.69
6166	NASDAQ	TFIN	Wed, Apr 15, 2009	17.85	20.70	17.50	20.62
6165	NASDAQ	TFIN	Tue, Apr 14, 2009	19.93	20.47	18.27	18.43
6164	NASDAQ	TFIN	Mon, Apr 13, 2009	19.18	20.73	19.01	20.46
6163	NASDAQ	TFIN	Thu, Apr 9, 2009	16.49	18.90	16.34	18.83
6162	NASDAQ	TFIN	Wed, Apr 8, 2009	15.14	16.08	15.03	15.72
6161	NASDAQ	TFIN	Tue, Apr 7, 2009	15.12	15.38	14.85	15.01
6160	NASDAQ	TFIN	Mon, Apr 6, 2009	15.08	15.27	14.65	15.16
6159	NASDAQ	TFIN	Fri, Apr 3, 2009	14.80	15.33	14.52	15.33
6158	NASDAQ	TFIN	Thu, Apr 2, 2009	15.26	15.30	14.59	14.98
6157	NASDAQ	TFIN	Wed, Apr 1, 2009	13.34	14.64	13.08	14.44
6156	NASDAQ	TFIN	Tue, Mar 31, 2009	13.17	13.84	13.00	13.63
6155	NASDAQ	TFIN	Mon, Mar 30, 2009	13.78	13.86	12.74	12.81
6154	NASDAQ	TFIN	Fri, Mar 27, 2009	14.51	14.72	14.14	14.45
6153	NASDAQ	TFIN	Thu, Mar 26, 2009	14.11	15.24	13.82	15.13
6152	NASDAQ	TFIN	Wed, Mar 25, 2009	13.55	14.37	13.23	14.11
6151	NASDAQ	TFIN	Tue, Mar 24, 2009	13.82	14.80	13.34	13.90
6150	NASDAQ	TFIN	Mon, Mar 23, 2009	13.00	14.72	12.86	14.56
6149	NASDAQ	TFIN	Fri, Mar 20, 2009	13.19	13.19	12.12	12.26
6148	NASDAQ	TFIN	Thu, Mar 19, 2009	14.31	14.57	12.95	13.07
6147	NASDAQ	TFIN	Wed, Mar 18, 2009	12.83	14.17	12.51	14.09
6146	NASDAQ	TFIN	Tue, Mar 17, 2009	12.37	12.92	12.09	12.92
6145	NASDAQ	TFIN	Mon, Mar 16, 2009	13.36	14.15	12.60	12.66
6144	NASDAQ	TFIN	Fri, Mar 13, 2009	13.14	13.39	11.93	13.09
6143	NASDAQ	TFIN	Thu, Mar 12, 2009	11.76	13.38	11.09	13.15
6142	NASDAQ	TFIN	Wed, Mar 11, 2009	11.58	12.15	11.18	11.93
6141	NASDAQ	TFIN	Tue, Mar 10, 2009	11.14	12.20	10.81	12.17
6140	NASDAQ	TFIN	Mon, Mar 9, 2009	9.99	11.20	9.86	10.64
6139	NASDAQ	TFIN	Fri, Mar 6, 2009	10.66	10.66	9.71	10.26
6138	NASDAQ	TFIN	Thu, Mar 5, 2009	11.27	11.47	10.14	10.33
6137	NASDAQ	TFIN	Wed, Mar 4, 2009	12.13	12.23	11.08	11.71
6136	NASDAQ	TFIN	Tue, Mar 3, 2009	11.27	12.50	10.99	11.82
6135	NASDAQ	TFIN	Mon, Mar 2, 2009	11.68	12.08	11.00	11.06
6134	NASDAQ	TFIN	Fri, Feb 27, 2009	12.15	12.93	12.02	12.06
6133	NASDAQ	TFIN	Thu, Feb 26, 2009	13.62	13.90	12.37	12.57
6132	NASDAQ	TFIN	Wed, Feb 25, 2009	13.44	13.70	12.33	13.07
6131	NASDAQ	TFIN	Tue, Feb 24, 2009	12.30	13.77	11.44	13.62
6130	NASDAQ	TFIN	Mon, Feb 23, 2009	13.27	13.35	12.09	12.15
6129	NASDAQ	TFIN	Fri, Feb 20, 2009	12.59	13.20	12.17	12.97
6128	NASDAQ	TFIN	Thu, Feb 19, 2009	14.26	14.51	12.74	12.87
6127	NASDAQ	TFIN	Wed, Feb 18, 2009	14.11	14.24	13.40	14.10
6126	NASDAQ	TFIN	Tue, Feb 17, 2009	14.93	15.40	13.95	13.96
6125	NASDAQ	TFIN	Fri, Feb 13, 2009	16.05	16.33	15.58	15.74
6124	NASDAQ	TFIN	Thu, Feb 12, 2009	15.91	16.27	15.03	16.19
6123	NASDAQ	TFIN	Wed, Feb 11, 2009	16.30	16.65	15.83	16.36
6122	NASDAQ	TFIN	Tue, Feb 10, 2009	17.50	17.80	15.81	15.97
6121	NASDAQ	TFIN	Mon, Feb 9, 2009	17.91	17.94	17.32	17.75
6120	NASDAQ	TFIN	Fri, Feb 6, 2009	17.35	18.27	17.12	17.93
6119	NASDAQ	TFIN	Thu, Feb 5, 2009	16.40	17.78	15.37	17.03
6118	NASDAQ	TFIN	Wed, Feb 4, 2009	16.19	17.07	16.17	16.36
6117	NASDAQ	TFIN	Tue, Feb 3, 2009	17.07	17.08	15.91	16.09
6116	NASDAQ	TFIN	Mon, Feb 2, 2009	16.35	17.12	16.07	16.98
6115	NASDAQ	TFIN	Fri, Jan 30, 2009	16.94	17.70	16.29	16.73
6114	NASDAQ	TFIN	Thu, Jan 29, 2009	17.26	17.85	16.63	16.71
6113	NASDAQ	TFIN	Wed, Jan 28, 2009	17.80	18.10	17.31	17.85
6112	NASDAQ	TFIN	Tue, Jan 27, 2009	16.09	16.83	15.56	16.68
6111	NASDAQ	TFIN	Mon, Jan 26, 2009	15.57	16.35	15.01	15.20
6110	NASDAQ	TFIN	Fri, Jan 23, 2009	15.20	16.31	14.72	16.00
6109	NASDAQ	TFIN	Thu, Jan 22, 2009	16.33	16.80	15.75	16.06
6108	NASDAQ	TFIN	Wed, Jan 21, 2009	16.35	16.98	15.74	16.87
6107	NASDAQ	TFIN	Tue, Jan 20, 2009	16.84	17.15	15.58	15.60
6106	NASDAQ	TFIN	Fri, Jan 16, 2009	17.87	17.98	16.33	17.01
6105	NASDAQ	TFIN	Thu, Jan 15, 2009	18.18	18.39	16.74	17.32
6104	NASDAQ	TFIN	Wed, Jan 14, 2009	18.43	18.67	17.70	17.83
6103	NASDAQ	TFIN	Tue, Jan 13, 2009	18.64	19.39	18.41	18.99
6102	NASDAQ	TFIN	Mon, Jan 12, 2009	19.01	19.43	18.55	18.83
6101	NASDAQ	TFIN	Fri, Jan 9, 2009	20.16	20.30	19.17	19.23
6100	NASDAQ	TFIN	Thu, Jan 8, 2009	19.80	20.17	19.40	20.04
6099	NASDAQ	TFIN	Wed, Jan 7, 2009	20.53	20.72	19.83	20.01
6098	NASDAQ	TFIN	Tue, Jan 6, 2009	20.30	21.38	20.01	21.07
6097	NASDAQ	TFIN	Mon, Jan 5, 2009	19.20	20.24	19.00	19.95
6096	NASDAQ	TFIN	Fri, Jan 2, 2009	18.57	19.52	18.40	19.33
6095	NASDAQ	TFIN	Wed, Dec 31, 2008	17.97	18.75	17.91	18.55
6094	NASDAQ	TFIN	Tue, Dec 30, 2008	17.82	18.13	17.70	18.00
6093	NASDAQ	TFIN	Mon, Dec 29, 2008	17.96	18.10	17.51	17.70
6092	NASDAQ	TFIN	Fri, Dec 26, 2008	18.08	18.15	17.62	17.91
6091	NASDAQ	TFIN	Wed, Dec 24, 2008	18.00	18.15	17.92	17.97
6090	NASDAQ	TFIN	Tue, Dec 23, 2008	18.69	18.84	17.84	17.96
6089	NASDAQ	TFIN	Mon, Dec 22, 2008	19.33	19.49	18.14	18.42
6088	NASDAQ	TFIN	Fri, Dec 19, 2008	19.14	19.87	18.59	19.43
6087	NASDAQ	TFIN	Thu, Dec 18, 2008	19.99	20.19	18.50	18.90
6086	NASDAQ	TFIN	Wed, Dec 17, 2008	19.41	20.43	19.20	19.81
6085	NASDAQ	TFIN	Tue, Dec 16, 2008	19.64	20.20	19.00	20.06
6084	NASDAQ	TFIN	Mon, Dec 15, 2008	20.40	20.68	19.06	19.34
6083	NASDAQ	TFIN	Fri, Dec 12, 2008	19.36	20.64	18.33	20.34
6082	NASDAQ	TFIN	Thu, Dec 11, 2008	21.01	21.44	19.95	20.13
6081	NASDAQ	TFIN	Wed, Dec 10, 2008	22.27	22.55	20.46	21.56
6080	NASDAQ	TFIN	Tue, Dec 9, 2008	24.04	24.39	23.08	23.29
6079	NASDAQ	TFIN	Mon, Dec 8, 2008	22.57	24.86	22.37	24.44
6078	NASDAQ	TFIN	Fri, Dec 5, 2008	20.53	22.26	20.18	21.78
6077	NASDAQ	TFIN	Thu, Dec 4, 2008	21.26	22.42	20.55	20.84
6076	NASDAQ	TFIN	Wed, Dec 3, 2008	20.04	22.19	19.96	21.87
6075	NASDAQ	TFIN	Tue, Dec 2, 2008	20.15	20.88	19.44	20.76
6074	NASDAQ	TFIN	Mon, Dec 1, 2008	22.39	22.72	19.37	19.64
6073	NASDAQ	TFIN	Fri, Nov 28, 2008	22.22	23.36	21.79	23.31
6072	NASDAQ	TFIN	Wed, Nov 26, 2008	20.91	22.53	20.65	22.30
6071	NASDAQ	TFIN	Tue, Nov 25, 2008	21.72	22.45	20.30	21.37
6070	NASDAQ	TFIN	Mon, Nov 24, 2008	19.19	21.82	18.48	21.18
6069	NASDAQ	TFIN	Fri, Nov 21, 2008	18.42	19.03	16.55	18.69
6068	NASDAQ	TFIN	Thu, Nov 20, 2008	18.49	19.14	16.93	17.23
6067	NASDAQ	TFIN	Wed, Nov 19, 2008	18.96	19.63	18.50	18.74
6066	NASDAQ	TFIN	Tue, Nov 18, 2008	18.95	20.18	18.49	19.38
6065	NASDAQ	TFIN	Mon, Nov 17, 2008	19.47	20.53	19.18	19.37
6064	NASDAQ	TFIN	Fri, Nov 14, 2008	20.00	21.50	19.66	19.99
6063	NASDAQ	TFIN	Thu, Nov 13, 2008	19.85	21.64	16.55	20.78
6062	NASDAQ	TFIN	Wed, Nov 12, 2008	20.96	21.25	19.75	20.05
6061	NASDAQ	TFIN	Tue, Nov 11, 2008	23.47	23.50	22.00	22.40
6060	NASDAQ	TFIN	Mon, Nov 10, 2008	25.92	26.04	23.50	23.98
6059	NASDAQ	TFIN	Fri, Nov 7, 2008	25.14	25.58	24.30	25.31
6058	NASDAQ	TFIN	Thu, Nov 6, 2008	27.50	27.81	24.55	24.92
6057	NASDAQ	TFIN	Wed, Nov 5, 2008	29.00	29.83	27.58	27.83
6056	NASDAQ	TFIN	Tue, Nov 4, 2008	29.26	30.26	28.61	29.82
6055	NASDAQ	TFIN	Mon, Nov 3, 2008	27.31	28.66	27.16	28.32
6054	NASDAQ	TFIN	Fri, Oct 31, 2008	25.74	27.93	25.60	27.50
6053	NASDAQ	TFIN	Thu, Oct 30, 2008	25.57	26.77	25.50	26.06
6052	NASDAQ	TFIN	Wed, Oct 29, 2008	25.29	26.73	24.75	25.21
6051	NASDAQ	TFIN	Tue, Oct 28, 2008	24.26	25.68	22.34	25.47
6050	NASDAQ	TFIN	Mon, Oct 27, 2008	23.80	24.79	22.97	23.08
6049	NASDAQ	TFIN	Fri, Oct 24, 2008	22.58	24.74	22.07	24.05
6048	NASDAQ	TFIN	Thu, Oct 23, 2008	25.16	25.20	22.93	24.53
6047	NASDAQ	TFIN	Wed, Oct 22, 2008	25.15	26.17	24.22	25.02
6046	NASDAQ	TFIN	Tue, Oct 21, 2008	25.28	27.08	23.75	26.39
6045	NASDAQ	TFIN	Mon, Oct 20, 2008	23.95	24.41	22.87	24.35
6044	NASDAQ	TFIN	Fri, Oct 17, 2008	22.92	25.44	22.61	23.33
6043	NASDAQ	TFIN	Thu, Oct 16, 2008	24.85	24.88	22.01	23.64
6042	NASDAQ	TFIN	Wed, Oct 15, 2008	27.10	27.34	24.01	24.41
6041	NASDAQ	TFIN	Tue, Oct 14, 2008	29.05	31.64	26.70	28.19
6040	NASDAQ	TFIN	Mon, Oct 13, 2008	24.74	28.23	23.69	27.30
6039	NASDAQ	TFIN	Fri, Oct 10, 2008	22.47	25.00	20.50	23.15
6038	NASDAQ	TFIN	Thu, Oct 9, 2008	27.95	28.54	23.33	24.00
6037	NASDAQ	TFIN	Wed, Oct 8, 2008	27.00	30.35	27.00	27.12
6036	NASDAQ	TFIN	Tue, Oct 7, 2008	30.73	32.50	27.89	28.25
6035	NASDAQ	TFIN	Mon, Oct 6, 2008	29.83	31.34	27.36	30.07
6034	NASDAQ	TFIN	Fri, Oct 3, 2008	33.35	33.50	30.50	30.87
6033	NASDAQ	TFIN	Thu, Oct 2, 2008	35.30	35.30	32.00	32.14
6032	NASDAQ	TFIN	Wed, Oct 1, 2008	34.91	35.80	34.13	35.34
6031	NASDAQ	TFIN	Tue, Sep 30, 2008	34.44	35.68	32.99	35.43
6030	NASDAQ	TFIN	Mon, Sep 29, 2008	38.16	38.16	32.55	32.55
6029	NASDAQ	TFIN	Fri, Sep 26, 2008	36.62	39.58	35.35	39.50
6028	NASDAQ	TFIN	Thu, Sep 25, 2008	37.66	39.35	37.42	37.83
6027	NASDAQ	TFIN	Wed, Sep 24, 2008	38.44	38.72	36.61	37.50
6026	NASDAQ	TFIN	Tue, Sep 23, 2008	36.98	38.50	36.36	38.28
6025	NASDAQ	TFIN	Mon, Sep 22, 2008	39.92	40.50	36.42	37.29
6024	NASDAQ	TFIN	Fri, Sep 19, 2008	39.93	41.10	37.54	40.40
6023	NASDAQ	TFIN	Thu, Sep 18, 2008	34.10	38.25	32.95	37.72
6022	NASDAQ	TFIN	Wed, Sep 17, 2008	35.35	35.88	31.68	33.04
6021	NASDAQ	TFIN	Tue, Sep 16, 2008	34.20	36.15	34.16	36.07
6020	NASDAQ	TFIN	Mon, Sep 15, 2008	36.99	38.75	35.45	35.48
6019	NASDAQ	TFIN	Fri, Sep 12, 2008	38.04	39.35	37.64	38.95
6018	NASDAQ	TFIN	Thu, Sep 11, 2008	37.46	38.90	36.94	38.76
6017	NASDAQ	TFIN	Wed, Sep 10, 2008	38.79	39.46	37.68	38.16
6016	NASDAQ	TFIN	Tue, Sep 9, 2008	40.36	40.85	38.13	38.24
6015	NASDAQ	TFIN	Mon, Sep 8, 2008	41.29	41.80	39.50	40.52
6014	NASDAQ	TFIN	Fri, Sep 5, 2008	38.20	39.47	37.72	39.40
6013	NASDAQ	TFIN	Thu, Sep 4, 2008	40.00	40.10	38.33	38.75
6012	NASDAQ	TFIN	Wed, Sep 3, 2008	40.50	41.00	39.80	40.91
6011	NASDAQ	TFIN	Tue, Sep 2, 2008	40.75	41.78	39.80	40.63
6010	NASDAQ	TFIN	Fri, Aug 29, 2008	39.92	40.14	39.39	39.68
6009	NASDAQ	TFIN	Thu, Aug 28, 2008	39.36	40.47	39.21	40.39
6008	NASDAQ	TFIN	Wed, Aug 27, 2008	37.91	38.90	37.59	38.82
6007	NASDAQ	TFIN	Tue, Aug 26, 2008	37.85	38.34	37.50	38.05
6006	NASDAQ	TFIN	Mon, Aug 25, 2008	38.35	38.49	37.62	37.81
6005	NASDAQ	TFIN	Fri, Aug 22, 2008	38.19	38.95	37.65	38.79
6004	NASDAQ	TFIN	Thu, Aug 21, 2008	36.84	37.54	36.50	37.01
6003	NASDAQ	TFIN	Wed, Aug 20, 2008	36.83	38.25	36.36	37.43
6002	NASDAQ	TFIN	Tue, Aug 19, 2008	37.29	37.29	36.18	36.73
6001	NASDAQ	TFIN	Mon, Aug 18, 2008	39.20	39.34	37.58	37.99
6000	NASDAQ	TFIN	Fri, Aug 15, 2008	38.60	39.71	38.46	39.07
5999	NASDAQ	TFIN	Thu, Aug 14, 2008	36.66	38.40	36.51	38.20
5998	NASDAQ	TFIN	Wed, Aug 13, 2008	37.87	37.87	36.26	36.89
5997	NASDAQ	TFIN	Tue, Aug 12, 2008	38.89	39.04	37.68	38.05
5996	NASDAQ	TFIN	Mon, Aug 11, 2008	37.76	40.17	37.50	39.17
5995	NASDAQ	TFIN	Fri, Aug 8, 2008	36.33	38.31	36.06	37.81
5994	NASDAQ	TFIN	Thu, Aug 7, 2008	37.49	38.27	35.93	36.40
5993	NASDAQ	TFIN	Wed, Aug 6, 2008	38.39	38.48	37.50	37.99
5992	NASDAQ	TFIN	Tue, Aug 5, 2008	37.30	38.81	36.99	38.72
5991	NASDAQ	TFIN	Mon, Aug 4, 2008	37.09	37.30	36.13	36.85
5990	NASDAQ	TFIN	Fri, Aug 1, 2008	37.18	37.43	36.00	37.19
5989	NASDAQ	TFIN	Thu, Jul 31, 2008	37.05	38.00	36.70	37.12
5988	NASDAQ	TFIN	Wed, Jul 30, 2008	37.95	38.40	36.62	37.54
5987	NASDAQ	TFIN	Tue, Jul 29, 2008	35.65	37.56	35.10	37.52
5986	NASDAQ	TFIN	Mon, Jul 28, 2008	36.51	37.04	35.15	35.37
5985	NASDAQ	TFIN	Fri, Jul 25, 2008	36.73	38.09	36.20	36.62
5984	NASDAQ	TFIN	Thu, Jul 24, 2008	39.54	39.66	36.10	36.41
5983	NASDAQ	TFIN	Wed, Jul 23, 2008	38.35	39.80	37.29	39.34
5982	NASDAQ	TFIN	Tue, Jul 22, 2008	36.38	38.55	36.00	37.99
5981	NASDAQ	TFIN	Mon, Jul 21, 2008	42.31	42.50	40.53	40.90
5980	NASDAQ	TFIN	Fri, Jul 18, 2008	41.97	42.35	40.50	42.19
5979	NASDAQ	TFIN	Thu, Jul 17, 2008	40.44	42.25	39.36	41.79
5978	NASDAQ	TFIN	Wed, Jul 16, 2008	37.53	39.67	36.97	39.67
5977	NASDAQ	TFIN	Tue, Jul 15, 2008	36.75	38.88	35.55	37.02
5976	NASDAQ	TFIN	Mon, Jul 14, 2008	39.77	40.00	37.40	37.51
5975	NASDAQ	TFIN	Fri, Jul 11, 2008	38.51	40.40	37.34	39.21
5974	NASDAQ	TFIN	Thu, Jul 10, 2008	39.08	39.68	38.06	39.04
5973	NASDAQ	TFIN	Wed, Jul 9, 2008	41.59	41.59	38.67	39.01
5972	NASDAQ	TFIN	Tue, Jul 8, 2008	39.61	41.80	39.03	41.55
5971	NASDAQ	TFIN	Mon, Jul 7, 2008	40.48	41.45	38.40	39.59
5970	NASDAQ	TFIN	Thu, Jul 3, 2008	39.97	40.89	39.62	40.24
5969	NASDAQ	TFIN	Wed, Jul 2, 2008	40.11	40.90	39.50	39.62
5968	NASDAQ	TFIN	Tue, Jul 1, 2008	37.95	40.14	37.77	40.02
5967	NASDAQ	TFIN	Mon, Jun 30, 2008	38.17	38.68	37.61	37.67
5966	NASDAQ	TFIN	Fri, Jun 27, 2008	39.01	39.60	37.94	38.04
5965	NASDAQ	TFIN	Thu, Jun 26, 2008	40.42	40.45	38.80	38.89
5964	NASDAQ	TFIN	Wed, Jun 25, 2008	41.49	42.28	40.72	40.94
5963	NASDAQ	TFIN	Tue, Jun 24, 2008	40.65	42.49	40.57	42.10
5962	NASDAQ	TFIN	Mon, Jun 23, 2008	41.28	41.71	40.56	40.88
5961	NASDAQ	TFIN	Fri, Jun 20, 2008	42.22	42.30	41.11	41.18
5960	NASDAQ	TFIN	Thu, Jun 19, 2008	42.31	42.79	41.22	42.63
5959	NASDAQ	TFIN	Wed, Jun 18, 2008	42.45	43.12	41.59	42.42
5958	NASDAQ	TFIN	Tue, Jun 17, 2008	45.04	45.17	42.70	42.76
5957	NASDAQ	TFIN	Mon, Jun 16, 2008	44.37	45.82	43.85	44.68
5956	NASDAQ	TFIN	Fri, Jun 13, 2008	43.84	44.78	43.31	44.66
5955	NASDAQ	TFIN	Thu, Jun 12, 2008	42.89	44.49	42.77	43.42
5954	NASDAQ	TFIN	Wed, Jun 11, 2008	44.50	44.50	42.50	42.59
5953	NASDAQ	TFIN	Tue, Jun 10, 2008	43.87	45.20	43.55	44.35
5952	NASDAQ	TFIN	Mon, Jun 9, 2008	45.14	45.73	43.66	44.11
5951	NASDAQ	TFIN	Fri, Jun 6, 2008	46.60	46.80	44.52	44.65
5950	NASDAQ	TFIN	Thu, Jun 5, 2008	45.90	47.47	45.75	47.43
5949	NASDAQ	TFIN	Wed, Jun 4, 2008	45.20	47.05	44.83	45.64
5948	NASDAQ	TFIN	Tue, Jun 3, 2008	45.34	45.66	43.77	44.31
5947	NASDAQ	TFIN	Mon, Jun 2, 2008	46.25	46.25	44.35	45.25
5946	NASDAQ	TFIN	Fri, May 30, 2008	47.07	47.32	46.19	46.35
5945	NASDAQ	TFIN	Thu, May 29, 2008	46.28	47.26	45.77	46.75
5944	NASDAQ	TFIN	Wed, May 28, 2008	46.30	46.38	45.29	46.15
5943	NASDAQ	TFIN	Tue, May 27, 2008	45.56	46.70	45.19	45.90
5942	NASDAQ	TFIN	Fri, May 23, 2008	46.09	46.22	45.05	45.45
5941	NASDAQ	TFIN	Thu, May 22, 2008	45.52	46.81	45.41	46.36
5940	NASDAQ	TFIN	Wed, May 21, 2008	47.40	47.44	45.21	45.48
5939	NASDAQ	TFIN	Tue, May 20, 2008	47.93	48.19	46.93	47.31
5938	NASDAQ	TFIN	Mon, May 19, 2008	48.84	49.68	48.31	48.56
5937	NASDAQ	TFIN	Fri, May 16, 2008	49.99	49.99	48.25	48.68
5936	NASDAQ	TFIN	Thu, May 15, 2008	49.51	50.25	48.86	49.86
5935	NASDAQ	TFIN	Wed, May 14, 2008	49.33	50.02	49.01	49.50
5934	NASDAQ	TFIN	Tue, May 13, 2008	50.00	50.08	48.62	49.01
5933	NASDAQ	TFIN	Mon, May 12, 2008	49.28	50.09	48.90	49.95
5932	NASDAQ	TFIN	Fri, May 9, 2008	48.40	50.08	47.80	48.96
5931	NASDAQ	TFIN	Thu, May 8, 2008	48.95	49.22	47.72	48.85
5930	NASDAQ	TFIN	Wed, May 7, 2008	50.89	51.10	48.42	48.70
5929	NASDAQ	TFIN	Tue, May 6, 2008	49.90	51.02	49.20	50.96
5928	NASDAQ	TFIN	Mon, May 5, 2008	50.33	51.44	50.06	50.42
5927	NASDAQ	TFIN	Fri, May 2, 2008	52.19	52.63	50.01	50.40
5926	NASDAQ	TFIN	Thu, May 1, 2008	48.33	51.50	48.22	51.33
5925	NASDAQ	TFIN	Wed, Apr 30, 2008	48.52	48.97	47.64	48.02
5924	NASDAQ	TFIN	Tue, Apr 29, 2008	48.08	48.47	47.47	48.01
5923	NASDAQ	TFIN	Mon, Apr 28, 2008	47.90	48.55	47.29	47.89
5922	NASDAQ	TFIN	Fri, Apr 25, 2008	46.84	48.00	45.78	47.77
5921	NASDAQ	TFIN	Thu, Apr 24, 2008	44.52	45.50	43.60	45.18
5920	NASDAQ	TFIN	Wed, Apr 23, 2008	44.14	44.88	43.86	44.38
5919	NASDAQ	TFIN	Tue, Apr 22, 2008	45.57	45.57	43.84	43.97
5918	NASDAQ	TFIN	Mon, Apr 21, 2008	45.12	46.01	44.93	45.70
5917	NASDAQ	TFIN	Fri, Apr 18, 2008	45.55	46.90	45.20	45.53
5916	NASDAQ	TFIN	Thu, Apr 17, 2008	43.39	45.00	43.18	44.70
5915	NASDAQ	TFIN	Wed, Apr 16, 2008	43.89	44.10	42.90	43.75
5914	NASDAQ	TFIN	Tue, Apr 15, 2008	43.08	44.03	42.65	43.15
5913	NASDAQ	TFIN	Mon, Apr 14, 2008	43.34	43.35	42.11	42.72
5912	NASDAQ	TFIN	Fri, Apr 11, 2008	44.40	44.60	43.24	43.39
5911	NASDAQ	TFIN	Thu, Apr 10, 2008	45.00	45.91	44.18	45.06
5910	NASDAQ	TFIN	Wed, Apr 9, 2008	46.59	46.75	45.03	45.08
5909	NASDAQ	TFIN	Tue, Apr 8, 2008	46.80	47.25	46.00	46.47
5908	NASDAQ	TFIN	Mon, Apr 7, 2008	46.54	47.38	46.30	46.55
5907	NASDAQ	TFIN	Fri, Apr 4, 2008	46.66	46.95	45.80	46.11
5906	NASDAQ	TFIN	Thu, Apr 3, 2008	46.00	46.91	45.84	46.68
5905	NASDAQ	TFIN	Wed, Apr 2, 2008	47.48	47.73	46.25	46.65
5904	NASDAQ	TFIN	Tue, Apr 1, 2008	44.90	47.22	44.90	47.09
5903	NASDAQ	TFIN	Mon, Mar 31, 2008	43.21	44.40	42.89	43.72
5902	NASDAQ	TFIN	Fri, Mar 28, 2008	44.98	45.40	43.05	43.15
5901	NASDAQ	TFIN	Thu, Mar 27, 2008	45.45	46.18	44.47	44.83
5900	NASDAQ	TFIN	Wed, Mar 26, 2008	47.36	47.36	45.26	45.36
5899	NASDAQ	TFIN	Tue, Mar 25, 2008	47.35	48.33	46.81	47.51
5898	NASDAQ	TFIN	Mon, Mar 24, 2008	46.26	48.75	46.25	47.41
5897	NASDAQ	TFIN	Thu, Mar 20, 2008	42.21	46.13	42.00	45.98
5896	NASDAQ	TFIN	Wed, Mar 19, 2008	44.20	44.48	41.92	42.00
5895	NASDAQ	TFIN	Tue, Mar 18, 2008	42.67	43.71	41.80	43.71
5894	NASDAQ	TFIN	Mon, Mar 17, 2008	39.69	42.30	39.50	41.71
5893	NASDAQ	TFIN	Fri, Mar 14, 2008	43.13	43.13	40.53	41.01
5892	NASDAQ	TFIN	Thu, Mar 13, 2008	42.07	43.31	41.05	42.70
5891	NASDAQ	TFIN	Wed, Mar 12, 2008	43.84	44.99	42.60	42.74
5890	NASDAQ	TFIN	Tue, Mar 11, 2008	41.61	43.93	41.10	43.83
5889	NASDAQ	TFIN	Mon, Mar 10, 2008	41.56	41.56	40.00	40.04
5888	NASDAQ	TFIN	Fri, Mar 7, 2008	40.88	42.57	40.55	41.53
5887	NASDAQ	TFIN	Thu, Mar 6, 2008	42.11	42.11	41.00	41.29
5886	NASDAQ	TFIN	Wed, Mar 5, 2008	43.05	43.37	41.83	42.23
5885	NASDAQ	TFIN	Tue, Mar 4, 2008	41.77	42.79	41.00	42.65
5884	NASDAQ	TFIN	Mon, Mar 3, 2008	42.20	42.67	41.53	42.08
5883	NASDAQ	TFIN	Fri, Feb 29, 2008	44.02	44.09	42.14	42.30
5882	NASDAQ	TFIN	Thu, Feb 28, 2008	45.42	45.50	44.36	44.42
5881	NASDAQ	TFIN	Wed, Feb 27, 2008	45.31	46.81	45.22	46.07
5880	NASDAQ	TFIN	Tue, Feb 26, 2008	45.01	46.27	44.40	45.81
5879	NASDAQ	TFIN	Mon, Feb 25, 2008	45.10	45.42	43.90	45.21
5878	NASDAQ	TFIN	Fri, Feb 22, 2008	44.32	45.14	43.73	45.06
5877	NASDAQ	TFIN	Thu, Feb 21, 2008	45.54	45.77	44.32	44.68
5876	NASDAQ	TFIN	Wed, Feb 20, 2008	44.23	45.43	43.93	45.30
5875	NASDAQ	TFIN	Tue, Feb 19, 2008	45.54	46.03	44.28	44.55
5874	NASDAQ	TFIN	Fri, Feb 15, 2008	45.48	46.12	44.81	45.11
5873	NASDAQ	TFIN	Thu, Feb 14, 2008	46.96	47.00	45.66	45.69
5872	NASDAQ	TFIN	Wed, Feb 13, 2008	45.50	47.00	45.29	46.85
5871	NASDAQ	TFIN	Tue, Feb 12, 2008	45.32	46.20	44.60	45.08
5870	NASDAQ	TFIN	Mon, Feb 11, 2008	44.51	44.94	44.07	44.63
5869	NASDAQ	TFIN	Fri, Feb 8, 2008	45.90	45.94	43.90	44.98
5868	NASDAQ	TFIN	Thu, Feb 7, 2008	45.30	47.16	45.29	46.45
5867	NASDAQ	TFIN	Wed, Feb 6, 2008	46.11	47.23	45.67	45.87
5866	NASDAQ	TFIN	Tue, Feb 5, 2008	46.82	47.08	45.65	45.70
5865	NASDAQ	TFIN	Mon, Feb 4, 2008	48.61	49.00	47.56	47.66
5864	NASDAQ	TFIN	Fri, Feb 1, 2008	48.88	50.04	48.75	49.60
5863	NASDAQ	TFIN	Thu, Jan 31, 2008	46.69	50.10	46.31	49.19
5862	NASDAQ	TFIN	Wed, Jan 30, 2008	47.69	49.10	47.00	47.15
5861	NASDAQ	TFIN	Tue, Jan 29, 2008	47.67	48.19	46.37	47.80
5860	NASDAQ	TFIN	Mon, Jan 28, 2008	46.10	47.44	45.03	47.40
5859	NASDAQ	TFIN	Fri, Jan 25, 2008	47.66	48.23	45.03	45.44
5858	NASDAQ	TFIN	Thu, Jan 24, 2008	46.40	48.66	46.40	47.11
5857	NASDAQ	TFIN	Wed, Jan 23, 2008	42.33	46.60	41.63	46.21
5856	NASDAQ	TFIN	Tue, Jan 22, 2008	41.15	45.20	41.15	43.41
5855	NASDAQ	TFIN	Fri, Jan 18, 2008	43.00	44.71	42.51	43.61
5854	NASDAQ	TFIN	Thu, Jan 17, 2008	44.30	45.25	42.41	42.67
5853	NASDAQ	TFIN	Wed, Jan 16, 2008	42.61	44.82	42.27	44.24
5852	NASDAQ	TFIN	Tue, Jan 15, 2008	43.86	44.42	42.52	42.77
5851	NASDAQ	TFIN	Mon, Jan 14, 2008	44.10	44.87	43.45	44.50
5850	NASDAQ	TFIN	Fri, Jan 11, 2008	44.62	44.87	42.90	44.00
5849	NASDAQ	TFIN	Thu, Jan 10, 2008	47.86	49.73	46.57	48.92
5848	NASDAQ	TFIN	Wed, Jan 9, 2008	47.94	49.09	47.33	49.08
5847	NASDAQ	TFIN	Tue, Jan 8, 2008	49.70	49.70	47.76	47.95
5846	NASDAQ	TFIN	Mon, Jan 7, 2008	49.53	50.10	48.59	49.36
5845	NASDAQ	TFIN	Fri, Jan 4, 2008	49.99	49.99	48.71	49.14
5844	NASDAQ	TFIN	Thu, Jan 3, 2008	51.20	51.50	50.20	50.41
5843	NASDAQ	TFIN	Wed, Jan 2, 2008	52.09	52.32	50.79	51.04
5842	NASDAQ	TFIN	Mon, Dec 31, 2007	50.85	52.57	50.62	52.02
5841	NASDAQ	TFIN	Fri, Dec 28, 2007	51.71	51.85	50.73	50.84
5840	NASDAQ	TFIN	Thu, Dec 27, 2007	52.38	52.74	51.02	51.10
5839	NASDAQ	TFIN	Wed, Dec 26, 2007	53.45	53.45	52.72	52.90
5838	NASDAQ	TFIN	Mon, Dec 24, 2007	51.91	53.30	51.91	53.24
5837	NASDAQ	TFIN	Fri, Dec 21, 2007	51.20	52.49	51.20	51.95
5836	NASDAQ	TFIN	Thu, Dec 20, 2007	52.19	52.50	50.37	51.03
5835	NASDAQ	TFIN	Wed, Dec 19, 2007	51.89	52.49	50.85	51.91
5834	NASDAQ	TFIN	Tue, Dec 18, 2007	52.46	52.74	51.57	51.78
5833	NASDAQ	TFIN	Mon, Dec 17, 2007	52.17	53.04	51.62	52.18
5832	NASDAQ	TFIN	Fri, Dec 14, 2007	52.93	54.20	51.96	52.29
5831	NASDAQ	TFIN	Thu, Dec 13, 2007	53.70	54.04	51.62	53.84
5830	NASDAQ	TFIN	Wed, Dec 12, 2007	55.67	56.50	52.94	54.08
5829	NASDAQ	TFIN	Tue, Dec 11, 2007	57.55	57.55	54.41	54.56
5828	NASDAQ	TFIN	Mon, Dec 10, 2007	57.00	57.80	56.78	57.58
5827	NASDAQ	TFIN	Fri, Dec 7, 2007	57.90	58.13	56.21	56.96
5826	NASDAQ	TFIN	Thu, Dec 6, 2007	57.91	59.79	57.54	59.53
5825	NASDAQ	TFIN	Wed, Dec 5, 2007	57.75	58.03	56.60	57.93
5824	NASDAQ	TFIN	Tue, Dec 4, 2007	58.37	58.37	56.95	57.11
5823	NASDAQ	TFIN	Mon, Dec 3, 2007	58.49	59.23	57.74	58.60
5822	NASDAQ	TFIN	Fri, Nov 30, 2007	57.86	59.30	57.86	58.98
5821	NASDAQ	TFIN	Thu, Nov 29, 2007	57.30	57.37	55.70	56.89
5820	NASDAQ	TFIN	Wed, Nov 28, 2007	56.05	58.04	56.01	57.41
5819	NASDAQ	TFIN	Tue, Nov 27, 2007	53.93	55.88	53.36	55.62
5818	NASDAQ	TFIN	Mon, Nov 26, 2007	55.74	55.89	53.53	53.54
5817	NASDAQ	TFIN	Fri, Nov 23, 2007	54.59	55.74	54.59	55.63
5816	NASDAQ	TFIN	Wed, Nov 21, 2007	56.42	56.55	54.22	54.34
5815	NASDAQ	TFIN	Tue, Nov 20, 2007	57.35	57.95	54.81	57.00
5814	NASDAQ	TFIN	Mon, Nov 19, 2007	58.18	58.35	56.61	57.37
5813	NASDAQ	TFIN	Fri, Nov 16, 2007	58.52	59.19	57.92	58.67
5812	NASDAQ	TFIN	Thu, Nov 15, 2007	58.98	59.34	57.72	58.24
5811	NASDAQ	TFIN	Wed, Nov 14, 2007	59.43	60.00	58.76	59.10
5810	NASDAQ	TFIN	Tue, Nov 13, 2007	56.64	59.38	56.35	59.16
5809	NASDAQ	TFIN	Mon, Nov 12, 2007	56.28	57.75	56.00	56.09
5808	NASDAQ	TFIN	Fri, Nov 9, 2007	55.25	58.28	55.06	56.49
5807	NASDAQ	TFIN	Thu, Nov 8, 2007	56.00	56.90	54.07	56.10
5806	NASDAQ	TFIN	Wed, Nov 7, 2007	57.31	57.87	55.24	55.37
5805	NASDAQ	TFIN	Tue, Nov 6, 2007	58.22	58.80	57.12	58.57
5804	NASDAQ	TFIN	Mon, Nov 5, 2007	56.78	58.67	56.78	58.17
5803	NASDAQ	TFIN	Fri, Nov 2, 2007	58.62	58.90	56.75	58.42
5802	NASDAQ	TFIN	Thu, Nov 1, 2007	60.33	60.49	58.21	58.39
5801	NASDAQ	TFIN	Wed, Oct 31, 2007	61.35	61.55	59.39	60.95
5800	NASDAQ	TFIN	Tue, Oct 30, 2007	60.35	60.96	60.22	60.30
5799	NASDAQ	TFIN	Mon, Oct 29, 2007	60.75	61.15	60.01	60.51
5798	NASDAQ	TFIN	Fri, Oct 26, 2007	60.41	61.00	59.45	60.67
5797	NASDAQ	TFIN	Thu, Oct 25, 2007	59.03	60.20	57.97	59.76
5796	NASDAQ	TFIN	Wed, Oct 24, 2007	58.64	58.95	56.78	58.94
5795	NASDAQ	TFIN	Tue, Oct 23, 2007	58.55	58.95	57.35	58.66
5794	NASDAQ	TFIN	Mon, Oct 22, 2007	56.00	57.13	55.60	56.87
5793	NASDAQ	TFIN	Fri, Oct 19, 2007	58.65	58.65	57.06	57.11
5792	NASDAQ	TFIN	Thu, Oct 18, 2007	59.37	59.45	58.38	58.66
5791	NASDAQ	TFIN	Wed, Oct 17, 2007	60.84	61.23	59.08	60.08
5790	NASDAQ	TFIN	Tue, Oct 16, 2007	61.64	61.94	59.99	60.23
5789	NASDAQ	TFIN	Mon, Oct 15, 2007	63.21	63.50	60.92	61.80
5788	NASDAQ	TFIN	Fri, Oct 12, 2007	62.65	63.36	61.76	63.23
5787	NASDAQ	TFIN	Thu, Oct 11, 2007	62.32	63.63	61.90	62.45
5786	NASDAQ	TFIN	Wed, Oct 10, 2007	62.50	62.51	61.36	61.89
5785	NASDAQ	TFIN	Tue, Oct 9, 2007	60.95	62.91	60.50	62.52
5784	NASDAQ	TFIN	Mon, Oct 8, 2007	61.11	61.41	60.57	60.69
5783	NASDAQ	TFIN	Fri, Oct 5, 2007	60.25	62.34	60.20	61.10
5782	NASDAQ	TFIN	Thu, Oct 4, 2007	59.92	60.67	59.62	59.76
5781	NASDAQ	TFIN	Wed, Oct 3, 2007	60.11	60.40	59.71	59.86
5780	NASDAQ	TFIN	Tue, Oct 2, 2007	60.75	61.43	60.31	60.62
5779	NASDAQ	TFIN	Mon, Oct 1, 2007	59.15	61.32	58.98	60.63
5778	NASDAQ	TFIN	Fri, Sep 28, 2007	59.70	59.99	59.05	59.37
5777	NASDAQ	TFIN	Thu, Sep 27, 2007	59.48	59.76	58.90	59.57
5776	NASDAQ	TFIN	Wed, Sep 26, 2007	59.22	59.53	58.63	59.01
5775	NASDAQ	TFIN	Tue, Sep 25, 2007	58.18	58.96	57.90	58.83
5774	NASDAQ	TFIN	Mon, Sep 24, 2007	59.35	59.74	58.25	58.39
5773	NASDAQ	TFIN	Fri, Sep 21, 2007	60.36	60.57	58.87	59.28
5772	NASDAQ	TFIN	Thu, Sep 20, 2007	61.02	61.25	59.79	60.12
5771	NASDAQ	TFIN	Wed, Sep 19, 2007	61.33	62.27	60.39	60.95
5770	NASDAQ	TFIN	Tue, Sep 18, 2007	58.60	61.28	58.00	60.80
5769	NASDAQ	TFIN	Mon, Sep 17, 2007	58.90	58.92	57.53	58.20
5768	NASDAQ	TFIN	Fri, Sep 14, 2007	58.40	59.37	58.00	58.94
5767	NASDAQ	TFIN	Thu, Sep 13, 2007	59.98	60.75	59.51	60.60
5766	NASDAQ	TFIN	Wed, Sep 12, 2007	58.92	59.75	58.92	59.48
5765	NASDAQ	TFIN	Tue, Sep 11, 2007	58.88	59.50	58.43	59.37
5764	NASDAQ	TFIN	Mon, Sep 10, 2007	57.78	59.35	57.32	58.71
5763	NASDAQ	TFIN	Fri, Sep 7, 2007	58.49	58.90	57.43	57.75
5762	NASDAQ	TFIN	Thu, Sep 6, 2007	59.17	59.99	58.61	59.40
5761	NASDAQ	TFIN	Wed, Sep 5, 2007	60.00	60.17	59.02	59.32
5760	NASDAQ	TFIN	Tue, Sep 4, 2007	58.73	61.43	58.18	60.77
5759	NASDAQ	TFIN	Fri, Aug 31, 2007	58.70	59.17	57.73	58.62
5758	NASDAQ	TFIN	Thu, Aug 30, 2007	57.79	58.30	57.18	57.72
5757	NASDAQ	TFIN	Wed, Aug 29, 2007	57.87	58.19	57.01	58.14
5756	NASDAQ	TFIN	Tue, Aug 28, 2007	59.49	59.71	57.35	57.35
5755	NASDAQ	TFIN	Mon, Aug 27, 2007	60.88	60.89	59.90	59.96
5754	NASDAQ	TFIN	Fri, Aug 24, 2007	59.90	60.98	59.72	60.89
5753	NASDAQ	TFIN	Thu, Aug 23, 2007	60.88	60.89	59.62	60.03
5752	NASDAQ	TFIN	Wed, Aug 22, 2007	59.73	60.17	58.32	60.13
5751	NASDAQ	TFIN	Tue, Aug 21, 2007	59.19	59.56	58.44	59.14
5750	NASDAQ	TFIN	Mon, Aug 20, 2007	59.10	59.90	57.99	58.68
5749	NASDAQ	TFIN	Fri, Aug 17, 2007	59.68	60.18	57.61	58.89
5748	NASDAQ	TFIN	Thu, Aug 16, 2007	56.12	58.81	55.59	58.17
5747	NASDAQ	TFIN	Wed, Aug 15, 2007	57.20	58.36	56.72	56.74
5746	NASDAQ	TFIN	Tue, Aug 14, 2007	59.50	59.79	57.21	57.30
5745	NASDAQ	TFIN	Mon, Aug 13, 2007	61.02	61.45	59.30	59.45
5744	NASDAQ	TFIN	Fri, Aug 10, 2007	60.00	61.20	58.44	60.78
5743	NASDAQ	TFIN	Thu, Aug 9, 2007	60.67	62.54	59.94	60.65
5742	NASDAQ	TFIN	Wed, Aug 8, 2007	60.70	63.88	60.56	62.96
5741	NASDAQ	TFIN	Tue, Aug 7, 2007	59.57	60.92	58.95	60.43
5740	NASDAQ	TFIN	Mon, Aug 6, 2007	57.88	60.30	55.50	60.23
5739	NASDAQ	TFIN	Fri, Aug 3, 2007	60.90	60.91	57.47	57.49
5738	NASDAQ	TFIN	Thu, Aug 2, 2007	59.67	61.07	59.61	60.91
5737	NASDAQ	TFIN	Wed, Aug 1, 2007	58.45	59.76	57.88	59.63
5736	NASDAQ	TFIN	Tue, Jul 31, 2007	60.97	62.65	58.38	58.54
5735	NASDAQ	TFIN	Mon, Jul 30, 2007	58.77	60.35	58.50	60.14
5734	NASDAQ	TFIN	Fri, Jul 27, 2007	60.63	60.75	58.54	58.55
5733	NASDAQ	TFIN	Thu, Jul 26, 2007	61.15	61.84	58.89	60.26
5732	NASDAQ	TFIN	Wed, Jul 25, 2007	61.68	61.77	60.68	61.73
5731	NASDAQ	TFIN	Tue, Jul 24, 2007	63.00	63.50	60.90	61.17
5730	NASDAQ	TFIN	Mon, Jul 23, 2007	65.22	65.49	64.31	64.66
5729	NASDAQ	TFIN	Fri, Jul 20, 2007	65.62	65.67	64.31	64.51
5728	NASDAQ	TFIN	Thu, Jul 19, 2007	65.18	65.89	65.18	65.55
5727	NASDAQ	TFIN	Wed, Jul 18, 2007	64.10	65.27	64.03	65.05
5726	NASDAQ	TFIN	Tue, Jul 17, 2007	63.20	64.95	63.10	64.74
5725	NASDAQ	TFIN	Mon, Jul 16, 2007	62.53	62.72	61.86	61.88
5724	NASDAQ	TFIN	Fri, Jul 13, 2007	63.30	63.39	62.15	62.83
5723	NASDAQ	TFIN	Thu, Jul 12, 2007	60.53	63.39	60.28	63.33
5722	NASDAQ	TFIN	Wed, Jul 11, 2007	60.15	60.83	59.73	60.28
5721	NASDAQ	TFIN	Tue, Jul 10, 2007	62.49	62.49	60.24	60.30
5720	NASDAQ	TFIN	Mon, Jul 9, 2007	61.70	62.49	61.39	62.44
5719	NASDAQ	TFIN	Fri, Jul 6, 2007	61.02	61.80	60.88	61.51
5718	NASDAQ	TFIN	Thu, Jul 5, 2007	62.18	62.52	61.33	61.38
5717	NASDAQ	TFIN	Tue, Jul 3, 2007	62.61	62.63	61.59	62.42
5716	NASDAQ	TFIN	Mon, Jul 2, 2007	61.46	61.93	60.96	61.79
5715	NASDAQ	TFIN	Fri, Jun 29, 2007	61.65	61.76	60.37	61.18
5714	NASDAQ	TFIN	Thu, Jun 28, 2007	61.26	61.97	60.75	61.22
5713	NASDAQ	TFIN	Wed, Jun 27, 2007	61.10	61.62	60.58	61.53
5712	NASDAQ	TFIN	Tue, Jun 26, 2007	62.31	62.63	61.29	61.33
5711	NASDAQ	TFIN	Mon, Jun 25, 2007	62.17	62.72	61.35	61.80
5710	NASDAQ	TFIN	Fri, Jun 22, 2007	62.43	62.66	61.67	61.79
5709	NASDAQ	TFIN	Thu, Jun 21, 2007	62.00	62.85	60.70	62.66
5708	NASDAQ	TFIN	Wed, Jun 20, 2007	63.35	63.56	62.04	62.05
5707	NASDAQ	TFIN	Tue, Jun 19, 2007	63.08	63.38	62.79	63.15
5706	NASDAQ	TFIN	Mon, Jun 18, 2007	63.98	64.65	63.03	63.14
5705	NASDAQ	TFIN	Fri, Jun 15, 2007	63.77	63.90	63.29	63.77
5704	NASDAQ	TFIN	Thu, Jun 14, 2007	63.17	64.01	62.80	63.14
5703	NASDAQ	TFIN	Wed, Jun 13, 2007	62.50	63.19	62.19	63.15
5702	NASDAQ	TFIN	Tue, Jun 12, 2007	63.06	63.25	62.06	62.12
5701	NASDAQ	TFIN	Mon, Jun 11, 2007	62.79	63.42	62.42	63.06
5700	NASDAQ	TFIN	Fri, Jun 8, 2007	62.60	63.07	62.02	63.04
5699	NASDAQ	TFIN	Thu, Jun 7, 2007	63.60	64.00	62.61	62.74
5698	NASDAQ	TFIN	Wed, Jun 6, 2007	64.67	64.79	63.51	63.74
5697	NASDAQ	TFIN	Tue, Jun 5, 2007	65.00	65.11	64.57	64.79
5696	NASDAQ	TFIN	Mon, Jun 4, 2007	65.10	65.24	64.73	65.02
5695	NASDAQ	TFIN	Fri, Jun 1, 2007	65.00	65.11	64.67	65.07
5694	NASDAQ	TFIN	Thu, May 31, 2007	64.96	65.10	64.66	64.98
5693	NASDAQ	TFIN	Wed, May 30, 2007	64.00	65.00	63.80	65.00
5692	NASDAQ	TFIN	Tue, May 29, 2007	63.80	64.38	63.75	64.34
5691	NASDAQ	TFIN	Fri, May 25, 2007	63.95	64.16	63.55	63.63
5690	NASDAQ	TFIN	Thu, May 24, 2007	64.01	64.79	63.93	64.02
5689	NASDAQ	TFIN	Wed, May 23, 2007	64.22	64.66	63.69	63.99
5688	NASDAQ	TFIN	Tue, May 22, 2007	64.24	64.50	63.94	64.27
5687	NASDAQ	TFIN	Mon, May 21, 2007	63.99	64.45	63.86	64.27
5686	NASDAQ	TFIN	Fri, May 18, 2007	63.80	64.28	63.75	63.96
5685	NASDAQ	TFIN	Thu, May 17, 2007	63.91	64.05	63.40	63.56
5684	NASDAQ	TFIN	Wed, May 16, 2007	63.42	64.00	63.22	63.98
5683	NASDAQ	TFIN	Tue, May 15, 2007	62.65	63.50	62.42	63.02
5682	NASDAQ	TFIN	Mon, May 14, 2007	62.92	63.14	62.35	62.42
5681	NASDAQ	TFIN	Fri, May 11, 2007	62.75	63.12	62.30	62.97
5680	NASDAQ	TFIN	Thu, May 10, 2007	63.00	63.22	62.24	62.75
5679	NASDAQ	TFIN	Wed, May 9, 2007	63.28	63.45	62.82	63.28
5678	NASDAQ	TFIN	Tue, May 8, 2007	62.98	63.30	62.65	63.27
5677	NASDAQ	TFIN	Mon, May 7, 2007	63.39	63.50	62.96	63.27
5676	NASDAQ	TFIN	Fri, May 4, 2007	63.50	63.67	63.11	63.39
5675	NASDAQ	TFIN	Thu, May 3, 2007	62.78	63.46	62.50	63.46
5674	NASDAQ	TFIN	Wed, May 2, 2007	61.51	62.78	61.41	62.74
5673	NASDAQ	TFIN	Tue, May 1, 2007	60.50	61.36	60.40	61.00
5672	NASDAQ	TFIN	Mon, Apr 30, 2007	62.07	62.48	60.63	60.67
5671	NASDAQ	TFIN	Fri, Apr 27, 2007	61.82	62.50	61.72	62.14
5670	NASDAQ	TFIN	Thu, Apr 26, 2007	62.15	62.74	61.40	62.14
5669	NASDAQ	TFIN	Wed, Apr 25, 2007	61.10	62.50	60.52	62.32
5668	NASDAQ	TFIN	Tue, Apr 24, 2007	61.15	61.31	60.55	60.91
5667	NASDAQ	TFIN	Mon, Apr 23, 2007	61.50	61.74	60.70	61.15
5666	NASDAQ	TFIN	Fri, Apr 20, 2007	60.53	61.16	59.70	61.00
5665	NASDAQ	TFIN	Thu, Apr 19, 2007	58.50	59.10	57.89	58.95
5664	NASDAQ	TFIN	Wed, Apr 18, 2007	58.30	58.53	58.04	58.44
5663	NASDAQ	TFIN	Tue, Apr 17, 2007	58.50	58.50	57.87	58.24
5662	NASDAQ	TFIN	Mon, Apr 16, 2007	57.48	58.72	57.47	58.56
5661	NASDAQ	TFIN	Fri, Apr 13, 2007	57.00	57.50	56.61	57.36
5660	NASDAQ	TFIN	Thu, Apr 12, 2007	56.09	56.58	55.55	56.51
5659	NASDAQ	TFIN	Wed, Apr 11, 2007	56.32	56.80	55.99	56.05
5658	NASDAQ	TFIN	Tue, Apr 10, 2007	56.20	56.80	56.10	56.41
5657	NASDAQ	TFIN	Mon, Apr 9, 2007	56.02	56.46	55.67	56.36
5656	NASDAQ	TFIN	Thu, Apr 5, 2007	56.08	56.18	55.73	55.96
5655	NASDAQ	TFIN	Wed, Apr 4, 2007	56.00	56.48	55.99	56.31
5654	NASDAQ	TFIN	Tue, Apr 3, 2007	55.80	56.46	55.72	55.92
5653	NASDAQ	TFIN	Mon, Apr 2, 2007	56.40	56.69	55.34	55.86
5652	NASDAQ	TFIN	Fri, Mar 30, 2007	56.65	56.94	55.73	56.40
5651	NASDAQ	TFIN	Thu, Mar 29, 2007	56.65	56.68	55.84	56.46
5650	NASDAQ	TFIN	Wed, Mar 28, 2007	56.30	56.36	55.61	55.86
5649	NASDAQ	TFIN	Tue, Mar 27, 2007	56.95	57.05	56.38	56.43
5648	NASDAQ	TFIN	Mon, Mar 26, 2007	57.40	57.57	56.69	57.20
5647	NASDAQ	TFIN	Fri, Mar 23, 2007	57.58	57.91	57.27	57.43
5646	NASDAQ	TFIN	Thu, Mar 22, 2007	57.40	57.60	56.84	57.44
5645	NASDAQ	TFIN	Wed, Mar 21, 2007	56.27	57.75	55.66	57.49
5644	NASDAQ	TFIN	Tue, Mar 20, 2007	56.04	56.41	55.92	56.26
5643	NASDAQ	TFIN	Mon, Mar 19, 2007	56.26	56.30	55.61	56.04
5642	NASDAQ	TFIN	Fri, Mar 16, 2007	56.40	56.56	54.95	55.55
5641	NASDAQ	TFIN	Thu, Mar 15, 2007	55.58	56.24	55.50	56.11
5640	NASDAQ	TFIN	Wed, Mar 14, 2007	54.25	56.14	53.91	55.71
5639	NASDAQ	TFIN	Tue, Mar 13, 2007	56.30	56.60	54.71	54.75
5638	NASDAQ	TFIN	Mon, Mar 12, 2007	56.11	56.96	55.64	56.71
5637	NASDAQ	TFIN	Fri, Mar 9, 2007	57.07	57.35	56.55	56.90
5636	NASDAQ	TFIN	Thu, Mar 8, 2007	56.34	57.00	56.12	56.82
5635	NASDAQ	TFIN	Wed, Mar 7, 2007	56.12	56.27	55.33	55.86
5634	NASDAQ	TFIN	Tue, Mar 6, 2007	55.35	56.46	55.21	56.37
5633	NASDAQ	TFIN	Mon, Mar 5, 2007	55.43	55.97	54.90	54.90
5632	NASDAQ	TFIN	Fri, Mar 2, 2007	56.10	56.45	55.33	55.44
5631	NASDAQ	TFIN	Thu, Mar 1, 2007	56.20	57.00	55.15	56.55
5630	NASDAQ	TFIN	Wed, Feb 28, 2007	56.03	57.46	55.75	56.87
5629	NASDAQ	TFIN	Tue, Feb 27, 2007	57.00	57.03	54.50	55.59
5628	NASDAQ	TFIN	Mon, Feb 26, 2007	58.02	58.48	57.10	57.14
5627	NASDAQ	TFIN	Fri, Feb 23, 2007	58.00	58.30	57.77	58.02
5626	NASDAQ	TFIN	Thu, Feb 22, 2007	58.42	58.77	57.94	58.15
5625	NASDAQ	TFIN	Wed, Feb 21, 2007	58.26	58.80	58.25	58.53
5624	NASDAQ	TFIN	Tue, Feb 20, 2007	58.75	59.01	58.08	58.71
5623	NASDAQ	TFIN	Fri, Feb 16, 2007	59.00	59.15	58.54	59.02
5622	NASDAQ	TFIN	Thu, Feb 15, 2007	58.52	59.12	58.52	58.85
5621	NASDAQ	TFIN	Wed, Feb 14, 2007	57.60	59.05	57.35	58.69
5620	NASDAQ	TFIN	Tue, Feb 13, 2007	57.23	57.78	56.82	57.60
5619	NASDAQ	TFIN	Mon, Feb 12, 2007	57.69	57.69	56.21	57.00
5618	NASDAQ	TFIN	Fri, Feb 9, 2007	58.65	58.97	57.31	57.53
5617	NASDAQ	TFIN	Thu, Feb 8, 2007	58.68	58.68	58.06	58.49
5616	NASDAQ	TFIN	Wed, Feb 7, 2007	58.23	58.85	58.06	58.68
5615	NASDAQ	TFIN	Tue, Feb 6, 2007	58.40	58.50	57.59	58.06
5614	NASDAQ	TFIN	Mon, Feb 5, 2007	58.17	58.48	57.91	58.20
5613	NASDAQ	TFIN	Fri, Feb 2, 2007	58.30	58.50	58.00	58.16
5612	NASDAQ	TFIN	Thu, Feb 1, 2007	58.30	58.67	57.91	58.07
5611	NASDAQ	TFIN	Wed, Jan 31, 2007	58.02	58.45	57.75	58.22
5610	NASDAQ	TFIN	Tue, Jan 30, 2007	57.68	58.03	57.65	58.01
5609	NASDAQ	TFIN	Mon, Jan 29, 2007	57.75	57.96	57.50	57.64
5608	NASDAQ	TFIN	Fri, Jan 26, 2007	57.81	58.05	57.45	57.85
5607	NASDAQ	TFIN	Thu, Jan 25, 2007	58.78	58.93	57.69	57.77
5606	NASDAQ	TFIN	Wed, Jan 24, 2007	57.70	58.93	57.65	58.93
5605	NASDAQ	TFIN	Tue, Jan 23, 2007	58.00	58.15	57.15	57.60
5604	NASDAQ	TFIN	Mon, Jan 22, 2007	58.30	58.63	57.14	58.06
5603	NASDAQ	TFIN	Fri, Jan 19, 2007	59.23	59.23	58.04	58.09
5602	NASDAQ	TFIN	Thu, Jan 18, 2007	58.50	59.43	58.50	59.00
5601	NASDAQ	TFIN	Wed, Jan 17, 2007	59.16	59.50	59.00	59.22
5600	NASDAQ	TFIN	Tue, Jan 16, 2007	58.85	59.18	58.68	59.13
5599	NASDAQ	TFIN	Fri, Jan 12, 2007	59.35	59.41	58.76	59.01
5598	NASDAQ	TFIN	Thu, Jan 11, 2007	59.25	59.57	59.06	59.45
5597	NASDAQ	TFIN	Wed, Jan 10, 2007	59.24	59.37	58.71	59.27
5596	NASDAQ	TFIN	Tue, Jan 9, 2007	59.90	59.95	59.00	59.31
5595	NASDAQ	TFIN	Mon, Jan 8, 2007	59.03	59.76	58.35	59.69
5594	NASDAQ	TFIN	Fri, Jan 5, 2007	59.65	59.87	58.90	59.13
5593	NASDAQ	TFIN	Thu, Jan 4, 2007	60.23	60.57	59.79	59.92
5592	NASDAQ	TFIN	Wed, Jan 3, 2007	61.18	61.90	60.05	60.36
5591	NASDAQ	TFIN	Fri, Dec 29, 2006	61.05	61.31	60.58	60.67
5590	NASDAQ	TFIN	Thu, Dec 28, 2006	61.64	61.93	61.05	61.14
5589	NASDAQ	TFIN	Wed, Dec 27, 2006	61.55	61.81	61.19	61.57
5588	NASDAQ	TFIN	Tue, Dec 26, 2006	60.88	61.24	60.82	61.16
5587	NASDAQ	TFIN	Fri, Dec 22, 2006	60.69	61.09	60.56	60.85
5586	NASDAQ	TFIN	Thu, Dec 21, 2006	61.34	61.60	60.82	60.86
5585	NASDAQ	TFIN	Wed, Dec 20, 2006	61.50	61.69	61.11	61.33
5584	NASDAQ	TFIN	Tue, Dec 19, 2006	61.45	62.00	61.20	61.55
5583	NASDAQ	TFIN	Mon, Dec 18, 2006	61.70	62.50	61.70	61.77
5582	NASDAQ	TFIN	Fri, Dec 15, 2006	61.92	62.30	61.60	61.64
5581	NASDAQ	TFIN	Thu, Dec 14, 2006	59.97	62.05	59.94	61.90
5580	NASDAQ	TFIN	Wed, Dec 13, 2006	59.68	60.05	58.88	59.97
5579	NASDAQ	TFIN	Tue, Dec 12, 2006	59.15	59.25	58.59	59.12
5578	NASDAQ	TFIN	Mon, Dec 11, 2006	59.77	59.99	59.04	59.31
5577	NASDAQ	TFIN	Fri, Dec 8, 2006	59.06	59.85	59.04	59.83
5576	NASDAQ	TFIN	Thu, Dec 7, 2006	59.80	60.05	59.05	59.17
5575	NASDAQ	TFIN	Wed, Dec 6, 2006	59.85	59.92	59.26	59.67
5574	NASDAQ	TFIN	Tue, Dec 5, 2006	59.42	59.98	59.28	59.85
5573	NASDAQ	TFIN	Mon, Dec 4, 2006	58.80	59.98	58.70	59.89
5572	NASDAQ	TFIN	Fri, Dec 1, 2006	58.80	58.87	58.00	58.55
5571	NASDAQ	TFIN	Thu, Nov 30, 2006	58.77	59.03	58.21	58.72
5570	NASDAQ	TFIN	Wed, Nov 29, 2006	58.95	59.08	58.50	58.77
5569	NASDAQ	TFIN	Tue, Nov 28, 2006	58.65	59.03	58.44	58.90
5568	NASDAQ	TFIN	Mon, Nov 27, 2006	59.70	59.90	58.62	58.82
5567	NASDAQ	TFIN	Fri, Nov 24, 2006	59.55	59.93	59.55	59.90
5566	NASDAQ	TFIN	Wed, Nov 22, 2006	59.40	59.90	59.35	59.89
5565	NASDAQ	TFIN	Tue, Nov 21, 2006	59.40	59.88	59.25	59.41
5564	NASDAQ	TFIN	Mon, Nov 20, 2006	59.84	59.86	59.35	59.58
5563	NASDAQ	TFIN	Fri, Nov 17, 2006	59.57	59.90	59.44	59.84
5562	NASDAQ	TFIN	Thu, Nov 16, 2006	59.54	59.70	59.29	59.57
5561	NASDAQ	TFIN	Wed, Nov 15, 2006	59.30	59.64	59.28	59.48
5560	NASDAQ	TFIN	Tue, Nov 14, 2006	58.94	59.43	58.79	59.34
5559	NASDAQ	TFIN	Mon, Nov 13, 2006	58.88	59.06	58.83	58.97
5558	NASDAQ	TFIN	Fri, Nov 10, 2006	58.91	58.95	58.67	58.86
5557	NASDAQ	TFIN	Thu, Nov 9, 2006	59.05	59.13	58.75	58.91
5556	NASDAQ	TFIN	Wed, Nov 8, 2006	58.65	59.50	58.60	59.07
5555	NASDAQ	TFIN	Tue, Nov 7, 2006	58.20	58.65	58.16	58.45
5554	NASDAQ	TFIN	Mon, Nov 6, 2006	57.30	58.24	57.26	58.16
5553	NASDAQ	TFIN	Fri, Nov 3, 2006	57.51	57.70	57.00	57.06
5552	NASDAQ	TFIN	Thu, Nov 2, 2006	57.55	57.55	57.20	57.46
5551	NASDAQ	TFIN	Wed, Nov 1, 2006	58.00	58.36	57.60	57.65
5550	NASDAQ	TFIN	Tue, Oct 31, 2006	57.54	57.81	57.46	57.81
5549	NASDAQ	TFIN	Mon, Oct 30, 2006	57.28	57.48	57.23	57.31
5548	NASDAQ	TFIN	Fri, Oct 27, 2006	57.76	57.80	57.09	57.27
5547	NASDAQ	TFIN	Thu, Oct 26, 2006	56.86	57.98	56.85	57.82
5546	NASDAQ	TFIN	Wed, Oct 25, 2006	56.71	57.09	56.71	56.86
5545	NASDAQ	TFIN	Tue, Oct 24, 2006	56.65	57.11	56.52	56.70
5544	NASDAQ	TFIN	Mon, Oct 23, 2006	57.76	58.34	56.28	56.65
5543	NASDAQ	TFIN	Fri, Oct 20, 2006	58.20	58.24	57.68	58.04
5542	NASDAQ	TFIN	Thu, Oct 19, 2006	57.93	58.11	57.58	57.97
5541	NASDAQ	TFIN	Wed, Oct 18, 2006	58.22	58.43	57.70	57.93
5540	NASDAQ	TFIN	Tue, Oct 17, 2006	57.64	58.16	57.47	58.10
5539	NASDAQ	TFIN	Mon, Oct 16, 2006	57.98	58.00	57.63	57.64
5538	NASDAQ	TFIN	Fri, Oct 13, 2006	57.90	58.02	57.64	58.02
5537	NASDAQ	TFIN	Thu, Oct 12, 2006	57.55	57.95	57.42	57.89
5536	NASDAQ	TFIN	Wed, Oct 11, 2006	57.60	57.60	57.09	57.45
5535	NASDAQ	TFIN	Tue, Oct 10, 2006	56.80	57.66	56.74	57.66
5534	NASDAQ	TFIN	Mon, Oct 9, 2006	56.45	56.67	56.14	56.52
5533	NASDAQ	TFIN	Fri, Oct 6, 2006	56.25	56.60	56.19	56.59
5532	NASDAQ	TFIN	Thu, Oct 5, 2006	56.28	56.65	56.12	56.65
5531	NASDAQ	TFIN	Wed, Oct 4, 2006	56.00	56.62	55.66	56.56
5530	NASDAQ	TFIN	Tue, Oct 3, 2006	55.19	56.00	55.19	55.99
5529	NASDAQ	TFIN	Mon, Oct 2, 2006	56.08	56.08	55.00	55.18
5528	NASDAQ	TFIN	Fri, Sep 29, 2006	55.80	56.08	55.55	56.08
5527	NASDAQ	TFIN	Thu, Sep 28, 2006	55.88	56.19	55.62	55.99
5526	NASDAQ	TFIN	Wed, Sep 27, 2006	55.84	56.04	55.48	56.03
5525	NASDAQ	TFIN	Tue, Sep 26, 2006	54.85	56.11	54.66	55.96
5524	NASDAQ	TFIN	Mon, Sep 25, 2006	54.49	55.16	53.86	54.94
5523	NASDAQ	TFIN	Fri, Sep 22, 2006	54.12	54.49	54.00	54.11
5522	NASDAQ	TFIN	Thu, Sep 21, 2006	54.12	55.07	54.01	54.24
5521	NASDAQ	TFIN	Wed, Sep 20, 2006	53.68	54.34	53.50	54.26
5520	NASDAQ	TFIN	Tue, Sep 19, 2006	53.41	53.60	53.19	53.41
5519	NASDAQ	TFIN	Mon, Sep 18, 2006	53.52	53.82	53.22	53.49
5518	NASDAQ	TFIN	Fri, Sep 15, 2006	53.88	54.00	53.48	53.75
5517	NASDAQ	TFIN	Thu, Sep 14, 2006	53.42	53.64	53.25	53.48
5516	NASDAQ	TFIN	Wed, Sep 13, 2006	52.69	53.53	52.60	53.41
5515	NASDAQ	TFIN	Tue, Sep 12, 2006	52.58	52.83	52.41	52.61
5514	NASDAQ	TFIN	Mon, Sep 11, 2006	52.50	52.63	52.35	52.48
5513	NASDAQ	TFIN	Fri, Sep 8, 2006	51.51	52.87	51.49	52.62
5512	NASDAQ	TFIN	Thu, Sep 7, 2006	52.08	52.69	52.07	52.30
5511	NASDAQ	TFIN	Wed, Sep 6, 2006	52.40	52.54	52.24	52.32
5510	NASDAQ	TFIN	Tue, Sep 5, 2006	52.15	52.86	52.10	52.65
5509	NASDAQ	TFIN	Fri, Sep 1, 2006	52.56	52.73	52.47	52.55
5508	NASDAQ	TFIN	Thu, Aug 31, 2006	52.30	52.66	52.30	52.54
5507	NASDAQ	TFIN	Wed, Aug 30, 2006	52.68	52.69	52.38	52.47
5506	NASDAQ	TFIN	Tue, Aug 29, 2006	53.00	53.03	52.30	52.55
5505	NASDAQ	TFIN	Mon, Aug 28, 2006	52.83	53.12	52.79	52.94
5504	NASDAQ	TFIN	Fri, Aug 25, 2006	53.00	53.00	52.70	52.92
5503	NASDAQ	TFIN	Thu, Aug 24, 2006	53.22	53.30	53.00	53.13
5502	NASDAQ	TFIN	Wed, Aug 23, 2006	53.00	53.22	52.95	53.00
5501	NASDAQ	TFIN	Tue, Aug 22, 2006	53.10	53.43	52.88	53.09
5500	NASDAQ	TFIN	Mon, Aug 21, 2006	53.26	53.41	52.83	53.30
5499	NASDAQ	TFIN	Fri, Aug 18, 2006	53.53	53.53	53.11	53.26
5498	NASDAQ	TFIN	Thu, Aug 17, 2006	53.03	53.72	52.75	53.51
5497	NASDAQ	TFIN	Wed, Aug 16, 2006	52.81	53.14	52.75	53.03
5496	NASDAQ	TFIN	Tue, Aug 15, 2006	52.42	52.97	52.12	52.81
5495	NASDAQ	TFIN	Mon, Aug 14, 2006	52.15	52.20	51.74	51.80
5494	NASDAQ	TFIN	Fri, Aug 11, 2006	51.65	51.89	51.19	51.80
5493	NASDAQ	TFIN	Thu, Aug 10, 2006	52.06	52.07	51.62	51.98
5492	NASDAQ	TFIN	Wed, Aug 9, 2006	52.32	52.53	52.02	52.06
5491	NASDAQ	TFIN	Tue, Aug 8, 2006	52.30	53.00	51.97	52.27
5490	NASDAQ	TFIN	Mon, Aug 7, 2006	51.97	52.51	51.91	52.10
5489	NASDAQ	TFIN	Fri, Aug 4, 2006	52.38	52.93	52.00	52.21
5488	NASDAQ	TFIN	Thu, Aug 3, 2006	51.40	52.23	51.40	52.13
5487	NASDAQ	TFIN	Wed, Aug 2, 2006	52.00	52.15	51.58	51.77
5486	NASDAQ	TFIN	Tue, Aug 1, 2006	51.92	52.18	51.50	52.11
5485	NASDAQ	TFIN	Mon, Jul 31, 2006	51.90	52.19	51.87	52.06
5484	NASDAQ	TFIN	Fri, Jul 28, 2006	51.75	52.37	51.64	52.19
5483	NASDAQ	TFIN	Thu, Jul 27, 2006	51.95	52.07	51.26	51.29
5482	NASDAQ	TFIN	Wed, Jul 26, 2006	50.90	51.95	50.90	51.75
5481	NASDAQ	TFIN	Tue, Jul 25, 2006	51.65	51.65	50.32	50.84
5480	NASDAQ	TFIN	Mon, Jul 24, 2006	51.00	51.68	49.73	50.66
5479	NASDAQ	TFIN	Fri, Jul 21, 2006	51.74	51.75	50.40	50.62
5478	NASDAQ	TFIN	Thu, Jul 20, 2006	51.95	52.15	51.79	51.79
5477	NASDAQ	TFIN	Wed, Jul 19, 2006	51.20	52.34	50.91	52.10
5476	NASDAQ	TFIN	Tue, Jul 18, 2006	51.20	51.36	50.40	50.95
5475	NASDAQ	TFIN	Mon, Jul 17, 2006	51.40	51.56	51.20	51.25
5474	NASDAQ	TFIN	Fri, Jul 14, 2006	51.15	51.43	50.67	51.27
5473	NASDAQ	TFIN	Thu, Jul 13, 2006	51.98	51.98	51.20	51.25
5472	NASDAQ	TFIN	Wed, Jul 12, 2006	52.54	52.87	52.10	52.20
5471	NASDAQ	TFIN	Tue, Jul 11, 2006	52.11	52.59	51.90	52.49
5470	NASDAQ	TFIN	Mon, Jul 10, 2006	52.20	52.48	52.09	52.10
5469	NASDAQ	TFIN	Fri, Jul 7, 2006	52.50	52.55	51.82	51.98
5468	NASDAQ	TFIN	Thu, Jul 6, 2006	52.55	52.90	52.42	52.54
5467	NASDAQ	TFIN	Wed, Jul 5, 2006	53.05	53.20	52.35	52.50
5466	NASDAQ	TFIN	Mon, Jul 3, 2006	53.24	53.87	53.24	53.66
5465	NASDAQ	TFIN	Fri, Jun 30, 2006	54.00	54.29	53.22	53.22
5464	NASDAQ	TFIN	Thu, Jun 29, 2006	52.43	53.92	52.41	53.89
5463	NASDAQ	TFIN	Wed, Jun 28, 2006	52.50	52.78	52.00	52.18
5462	NASDAQ	TFIN	Tue, Jun 27, 2006	52.96	53.00	52.30	52.31
5461	NASDAQ	TFIN	Mon, Jun 26, 2006	52.63	53.00	52.60	52.99
5460	NASDAQ	TFIN	Fri, Jun 23, 2006	52.50	53.02	52.40	52.59
5459	NASDAQ	TFIN	Thu, Jun 22, 2006	52.78	52.99	52.50	52.75
5458	NASDAQ	TFIN	Wed, Jun 21, 2006	52.73	53.47	52.64	53.13
5457	NASDAQ	TFIN	Tue, Jun 20, 2006	52.38	53.45	52.18	52.73
5456	NASDAQ	TFIN	Mon, Jun 19, 2006	52.91	52.97	52.12	52.22
5455	NASDAQ	TFIN	Fri, Jun 16, 2006	53.57	53.57	52.75	52.92
5454	NASDAQ	TFIN	Thu, Jun 15, 2006	53.00	53.65	52.78	53.57
5453	NASDAQ	TFIN	Wed, Jun 14, 2006	52.18	52.76	52.10	52.74
5452	NASDAQ	TFIN	Tue, Jun 13, 2006	52.84	53.55	52.18	52.22
5451	NASDAQ	TFIN	Mon, Jun 12, 2006	53.49	53.74	52.72	52.83
5450	NASDAQ	TFIN	Fri, Jun 9, 2006	53.40	53.77	52.99	53.46
5449	NASDAQ	TFIN	Thu, Jun 8, 2006	53.25	53.96	52.61	53.39
5448	NASDAQ	TFIN	Wed, Jun 7, 2006	53.40	54.17	53.29	53.48
5447	NASDAQ	TFIN	Tue, Jun 6, 2006	53.83	53.96	52.84	53.26
5446	NASDAQ	TFIN	Mon, Jun 5, 2006	54.55	54.70	53.49	53.60
5445	NASDAQ	TFIN	Fri, Jun 2, 2006	54.78	54.91	54.24	54.72
5444	NASDAQ	TFIN	Thu, Jun 1, 2006	54.50	54.81	54.18	54.78
5443	NASDAQ	TFIN	Wed, May 31, 2006	54.00	54.41	53.74	54.36
5442	NASDAQ	TFIN	Tue, May 30, 2006	54.41	54.41	53.68	53.80
5441	NASDAQ	TFIN	Fri, May 26, 2006	54.22	54.52	54.16	54.41
5440	NASDAQ	TFIN	Thu, May 25, 2006	53.42	54.25	53.42	54.09
5439	NASDAQ	TFIN	Wed, May 24, 2006	52.33	53.64	52.30	53.41
5438	NASDAQ	TFIN	Tue, May 23, 2006	52.30	52.54	52.15	52.22
5437	NASDAQ	TFIN	Mon, May 22, 2006	51.88	52.57	51.33	51.90
5436	NASDAQ	TFIN	Fri, May 19, 2006	52.01	52.34	52.00	52.23
5435	NASDAQ	TFIN	Thu, May 18, 2006	52.07	52.40	51.90	51.91
5434	NASDAQ	TFIN	Wed, May 17, 2006	52.60	52.75	51.90	52.00
5433	NASDAQ	TFIN	Tue, May 16, 2006	53.20	53.23	52.85	52.98
5432	NASDAQ	TFIN	Mon, May 15, 2006	52.70	53.25	52.70	53.13
5431	NASDAQ	TFIN	Fri, May 12, 2006	52.60	53.17	52.41	52.89
5430	NASDAQ	TFIN	Thu, May 11, 2006	53.57	53.58	52.57	52.71
5429	NASDAQ	TFIN	Wed, May 10, 2006	53.42	53.84	53.35	53.62
5428	NASDAQ	TFIN	Tue, May 9, 2006	53.60	53.76	53.43	53.57
5427	NASDAQ	TFIN	Mon, May 8, 2006	53.65	54.02	53.56	53.60
5426	NASDAQ	TFIN	Fri, May 5, 2006	53.00	53.92	52.96	53.75
5425	NASDAQ	TFIN	Thu, May 4, 2006	52.25	52.92	52.18	52.75
5424	NASDAQ	TFIN	Wed, May 3, 2006	52.45	52.58	52.24	52.38
5423	NASDAQ	TFIN	Tue, May 2, 2006	52.90	53.13	52.46	52.53
5422	NASDAQ	TFIN	Mon, May 1, 2006	53.88	53.96	52.68	52.81
5421	NASDAQ	TFIN	Fri, Apr 28, 2006	53.63	54.14	53.61	53.81
5420	NASDAQ	TFIN	Thu, Apr 27, 2006	52.00	53.70	51.93	53.70
5419	NASDAQ	TFIN	Wed, Apr 26, 2006	51.50	51.95	51.48	51.90
5418	NASDAQ	TFIN	Tue, Apr 25, 2006	51.77	51.85	51.18	51.31
5417	NASDAQ	TFIN	Mon, Apr 24, 2006	52.20	52.63	51.50	51.78
5416	NASDAQ	TFIN	Fri, Apr 21, 2006	52.73	52.98	52.17	52.25
5415	NASDAQ	TFIN	Thu, Apr 20, 2006	51.88	52.63	51.86	52.44
5414	NASDAQ	TFIN	Wed, Apr 19, 2006	52.30	52.33	51.76	51.87
5413	NASDAQ	TFIN	Tue, Apr 18, 2006	51.10	52.34	50.92	52.30
5412	NASDAQ	TFIN	Mon, Apr 17, 2006	51.09	51.41	50.92	51.00
5411	NASDAQ	TFIN	Thu, Apr 13, 2006	51.20	51.28	51.00	51.21
5410	NASDAQ	TFIN	Wed, Apr 12, 2006	51.25	51.49	51.10	51.19
5409	NASDAQ	TFIN	Tue, Apr 11, 2006	51.77	51.93	51.11	51.25
5408	NASDAQ	TFIN	Mon, Apr 10, 2006	51.68	52.14	51.53	51.85
5407	NASDAQ	TFIN	Fri, Apr 7, 2006	52.44	52.58	51.65	51.70
5406	NASDAQ	TFIN	Thu, Apr 6, 2006	52.80	52.84	52.03	52.27
5405	NASDAQ	TFIN	Wed, Apr 5, 2006	53.45	53.45	52.86	52.90
5404	NASDAQ	TFIN	Tue, Apr 4, 2006	52.42	53.23	52.19	53.23
5403	NASDAQ	TFIN	Mon, Apr 3, 2006	52.81	53.10	52.35	52.43
5402	NASDAQ	TFIN	Fri, Mar 31, 2006	51.76	52.78	51.76	52.55
5401	NASDAQ	TFIN	Thu, Mar 30, 2006	52.40	52.55	51.96	52.13
5400	NASDAQ	TFIN	Wed, Mar 29, 2006	52.85	52.91	52.46	52.50
5399	NASDAQ	TFIN	Tue, Mar 28, 2006	53.40	53.47	52.54	52.57
5398	NASDAQ	TFIN	Mon, Mar 27, 2006	53.18	53.46	52.93	53.36
5397	NASDAQ	TFIN	Fri, Mar 24, 2006	53.10	53.28	52.69	53.18
5396	NASDAQ	TFIN	Thu, Mar 23, 2006	53.55	53.55	52.75	53.10
5395	NASDAQ	TFIN	Wed, Mar 22, 2006	52.09	53.70	52.09	53.55
5394	NASDAQ	TFIN	Tue, Mar 21, 2006	53.96	54.02	53.48	53.59
5393	NASDAQ	TFIN	Mon, Mar 20, 2006	55.00	55.00	54.08	54.12
5392	NASDAQ	TFIN	Fri, Mar 17, 2006	54.41	54.66	54.28	54.65
5391	NASDAQ	TFIN	Thu, Mar 16, 2006	54.00	54.35	53.95	54.12
5390	NASDAQ	TFIN	Wed, Mar 15, 2006	53.96	54.14	53.80	54.02
5389	NASDAQ	TFIN	Tue, Mar 14, 2006	53.77	54.06	53.73	53.96
5388	NASDAQ	TFIN	Mon, Mar 13, 2006	54.45	54.49	53.55	53.84
5387	NASDAQ	TFIN	Fri, Mar 10, 2006	53.25	54.31	53.10	54.23
5386	NASDAQ	TFIN	Thu, Mar 9, 2006	53.81	53.92	53.09	53.20
5385	NASDAQ	TFIN	Wed, Mar 8, 2006	53.59	54.05	53.42	53.84
5384	NASDAQ	TFIN	Tue, Mar 7, 2006	53.55	54.00	53.43	53.59
5383	NASDAQ	TFIN	Mon, Mar 6, 2006	53.73	54.13	53.64	53.75
5382	NASDAQ	TFIN	Fri, Mar 3, 2006	53.60	54.35	53.55	53.75
5381	NASDAQ	TFIN	Thu, Mar 2, 2006	54.11	54.29	53.75	53.78
5380	NASDAQ	TFIN	Wed, Mar 1, 2006	53.95	54.20	53.77	54.12
5379	NASDAQ	TFIN	Tue, Feb 28, 2006	54.30	54.49	53.88	53.88
5378	NASDAQ	TFIN	Mon, Feb 27, 2006	54.87	54.94	54.60	54.74
5377	NASDAQ	TFIN	Fri, Feb 24, 2006	54.59	54.95	54.51	54.87
5376	NASDAQ	TFIN	Thu, Feb 23, 2006	54.28	55.00	54.18	54.57
5375	NASDAQ	TFIN	Wed, Feb 22, 2006	53.97	54.95	53.95	54.84
5374	NASDAQ	TFIN	Tue, Feb 21, 2006	54.50	54.57	53.83	53.86
5373	NASDAQ	TFIN	Fri, Feb 17, 2006	54.48	54.49	54.10	54.45
5372	NASDAQ	TFIN	Thu, Feb 16, 2006	54.05	54.48	53.82	54.48
5371	NASDAQ	TFIN	Wed, Feb 15, 2006	53.68	54.24	53.56	54.19
5370	NASDAQ	TFIN	Tue, Feb 14, 2006	53.30	53.95	53.15	53.51
5369	NASDAQ	TFIN	Mon, Feb 13, 2006	53.00	53.49	52.94	53.02
5368	NASDAQ	TFIN	Fri, Feb 10, 2006	53.14	53.44	52.72	53.00
5367	NASDAQ	TFIN	Thu, Feb 9, 2006	52.95	53.74	52.77	53.04
5366	NASDAQ	TFIN	Wed, Feb 8, 2006	51.97	52.86	51.65	52.73
5365	NASDAQ	TFIN	Tue, Feb 7, 2006	52.10	52.45	52.02	52.07
5364	NASDAQ	TFIN	Mon, Feb 6, 2006	52.22	52.40	51.80	52.22
5363	NASDAQ	TFIN	Fri, Feb 3, 2006	52.57	52.88	52.28	52.33
5362	NASDAQ	TFIN	Thu, Feb 2, 2006	52.60	52.86	52.32	52.56
5361	NASDAQ	TFIN	Wed, Feb 1, 2006	52.45	52.82	52.32	52.62
5360	NASDAQ	TFIN	Tue, Jan 31, 2006	52.51	52.91	52.25	52.45
5359	NASDAQ	TFIN	Mon, Jan 30, 2006	53.15	53.22	52.52	52.68
5358	NASDAQ	TFIN	Fri, Jan 27, 2006	53.22	53.49	53.05	53.30
5357	NASDAQ	TFIN	Thu, Jan 26, 2006	53.15	53.48	52.95	53.32
5356	NASDAQ	TFIN	Wed, Jan 25, 2006	52.50	53.25	52.50	52.90
5355	NASDAQ	TFIN	Tue, Jan 24, 2006	51.90	52.97	51.81	52.82
5354	NASDAQ	TFIN	Mon, Jan 23, 2006	51.50	52.35	51.38	51.44
5353	NASDAQ	TFIN	Fri, Jan 20, 2006	52.59	52.59	51.28	51.40
5352	NASDAQ	TFIN	Thu, Jan 19, 2006	53.06	53.10	52.48	52.59
5351	NASDAQ	TFIN	Wed, Jan 18, 2006	52.65	53.07	52.60	52.77
5350	NASDAQ	TFIN	Tue, Jan 17, 2006	53.08	53.25	52.83	52.96
5349	NASDAQ	TFIN	Fri, Jan 13, 2006	53.70	53.92	53.40	53.44
5348	NASDAQ	TFIN	Thu, Jan 12, 2006	53.58	53.70	53.25	53.55
5347	NASDAQ	TFIN	Wed, Jan 11, 2006	53.70	53.82	53.42	53.54
5346	NASDAQ	TFIN	Tue, Jan 10, 2006	53.58	53.91	53.51	53.83
5345	NASDAQ	TFIN	Mon, Jan 9, 2006	52.82	53.99	52.82	53.99
5344	NASDAQ	TFIN	Fri, Jan 6, 2006	52.64	52.87	52.28	52.68
5343	NASDAQ	TFIN	Thu, Jan 5, 2006	51.90	52.51	51.90	52.50
5342	NASDAQ	TFIN	Wed, Jan 4, 2006	52.44	52.57	51.81	51.95
5341	NASDAQ	TFIN	Tue, Jan 3, 2006	51.70	52.58	51.05	52.58
5340	NASDAQ	TFIN	Fri, Dec 30, 2005	50.82	51.66	50.78	51.46
5339	NASDAQ	TFIN	Thu, Dec 29, 2005	51.35	51.55	51.01	51.11
5338	NASDAQ	TFIN	Wed, Dec 28, 2005	51.50	51.65	51.04	51.43
5337	NASDAQ	TFIN	Tue, Dec 27, 2005	52.37	52.56	51.19	51.27
5336	NASDAQ	TFIN	Fri, Dec 23, 2005	52.45	52.50	52.24	52.31
5335	NASDAQ	TFIN	Thu, Dec 22, 2005	52.40	52.72	51.96	52.30
5334	NASDAQ	TFIN	Wed, Dec 21, 2005	51.92	52.65	51.92	52.39
5333	NASDAQ	TFIN	Tue, Dec 20, 2005	51.20	52.00	51.15	51.75
5332	NASDAQ	TFIN	Mon, Dec 19, 2005	51.80	51.85	51.27	51.27
5331	NASDAQ	TFIN	Fri, Dec 16, 2005	51.79	52.07	51.56	51.93
5330	NASDAQ	TFIN	Thu, Dec 15, 2005	51.49	51.70	51.12	51.43
5329	NASDAQ	TFIN	Wed, Dec 14, 2005	50.65	51.57	50.65	51.46
5328	NASDAQ	TFIN	Tue, Dec 13, 2005	50.80	51.11	50.40	50.77
5327	NASDAQ	TFIN	Mon, Dec 12, 2005	51.48	51.48	50.78	51.03
5326	NASDAQ	TFIN	Fri, Dec 9, 2005	50.71	51.44	50.67	51.15
5325	NASDAQ	TFIN	Thu, Dec 8, 2005	51.11	51.33	50.60	50.65
5324	NASDAQ	TFIN	Wed, Dec 7, 2005	51.29	51.39	50.98	51.11
5323	NASDAQ	TFIN	Tue, Dec 6, 2005	51.57	51.93	51.44	51.50
5322	NASDAQ	TFIN	Mon, Dec 5, 2005	51.51	51.61	51.23	51.39
5321	NASDAQ	TFIN	Fri, Dec 2, 2005	52.00	52.25	51.57	51.61
5320	NASDAQ	TFIN	Thu, Dec 1, 2005	51.92	52.27	51.80	51.99
5319	NASDAQ	TFIN	Wed, Nov 30, 2005	52.35	52.55	51.38	51.42
5318	NASDAQ	TFIN	Tue, Nov 29, 2005	52.95	53.00	52.08	52.13
5317	NASDAQ	TFIN	Mon, Nov 28, 2005	52.98	53.06	52.41	52.84
5316	NASDAQ	TFIN	Fri, Nov 25, 2005	52.50	52.90	52.42	52.62
5315	NASDAQ	TFIN	Wed, Nov 23, 2005	51.90	52.60	51.75	52.40
5314	NASDAQ	TFIN	Tue, Nov 22, 2005	50.90	51.83	50.62	51.75
5313	NASDAQ	TFIN	Mon, Nov 21, 2005	50.27	51.00	49.97	50.90
5312	NASDAQ	TFIN	Fri, Nov 18, 2005	50.00	50.00	48.92	49.91
5311	NASDAQ	TFIN	Thu, Nov 17, 2005	50.02	50.45	49.39	49.50
5310	NASDAQ	TFIN	Wed, Nov 16, 2005	50.93	51.50	48.21	50.08
5309	NASDAQ	TFIN	Tue, Nov 15, 2005	50.98	51.35	50.57	50.93
5308	NASDAQ	TFIN	Mon, Nov 14, 2005	50.50	50.94	50.20	50.91
5307	NASDAQ	TFIN	Fri, Nov 11, 2005	49.49	50.54	49.49	50.45
5306	NASDAQ	TFIN	Thu, Nov 10, 2005	49.50	50.09	49.20	49.86
5305	NASDAQ	TFIN	Wed, Nov 9, 2005	49.25	49.51	49.05	49.33
5304	NASDAQ	TFIN	Tue, Nov 8, 2005	49.35	49.65	49.13	49.13
5303	NASDAQ	TFIN	Mon, Nov 7, 2005	49.73	50.00	49.47	49.80
5302	NASDAQ	TFIN	Fri, Nov 4, 2005	49.90	50.05	49.06	49.40
5301	NASDAQ	TFIN	Thu, Nov 3, 2005	50.05	50.29	49.58	49.73
5300	NASDAQ	TFIN	Wed, Nov 2, 2005	49.24	50.02	49.22	49.97
5299	NASDAQ	TFIN	Tue, Nov 1, 2005	49.80	49.80	49.08	49.15
5298	NASDAQ	TFIN	Mon, Oct 31, 2005	49.83	50.02	49.65	49.77
5297	NASDAQ	TFIN	Fri, Oct 28, 2005	49.35	49.59	48.76	49.54
5296	NASDAQ	TFIN	Thu, Oct 27, 2005	50.20	50.20	48.81	48.90
5295	NASDAQ	TFIN	Wed, Oct 26, 2005	49.73	50.35	49.25	50.14
5294	NASDAQ	TFIN	Tue, Oct 25, 2005	49.53	50.63	49.00	49.72
5293	NASDAQ	TFIN	Mon, Oct 24, 2005	47.95	49.70	47.67	49.54
5292	NASDAQ	TFIN	Fri, Oct 21, 2005	47.20	48.00	46.59	47.15
5291	NASDAQ	TFIN	Thu, Oct 20, 2005	48.97	48.97	47.01	47.36
5290	NASDAQ	TFIN	Wed, Oct 19, 2005	47.77	48.97	47.51	48.97
5289	NASDAQ	TFIN	Tue, Oct 18, 2005	47.98	48.14	47.62	47.89
5288	NASDAQ	TFIN	Mon, Oct 17, 2005	47.85	48.16	47.58	48.12
5287	NASDAQ	TFIN	Fri, Oct 14, 2005	48.29	48.64	47.70	47.95
5286	NASDAQ	TFIN	Thu, Oct 13, 2005	48.22	48.40	47.56	48.25
5285	NASDAQ	TFIN	Wed, Oct 12, 2005	48.90	49.40	47.84	48.21
5284	NASDAQ	TFIN	Tue, Oct 11, 2005	49.17	49.60	49.00	49.18
5283	NASDAQ	TFIN	Mon, Oct 10, 2005	50.01	50.21	48.98	49.05
5282	NASDAQ	TFIN	Fri, Oct 7, 2005	50.40	50.40	49.77	49.82
5281	NASDAQ	TFIN	Thu, Oct 6, 2005	50.15	50.62	49.79	50.07
5280	NASDAQ	TFIN	Wed, Oct 5, 2005	49.65	50.53	49.63	50.07
5279	NASDAQ	TFIN	Tue, Oct 4, 2005	50.90	51.48	49.85	49.93
5278	NASDAQ	TFIN	Mon, Oct 3, 2005	50.75	50.83	50.41	50.75
5277	NASDAQ	TFIN	Fri, Sep 30, 2005	56.13	56.25	55.81	56.24
5276	NASDAQ	TFIN	Thu, Sep 29, 2005	55.32	56.44	55.28	56.30
5275	NASDAQ	TFIN	Wed, Sep 28, 2005	55.66	55.91	55.12	55.43
5274	NASDAQ	TFIN	Tue, Sep 27, 2005	55.73	55.81	55.34	55.51
5273	NASDAQ	TFIN	Mon, Sep 26, 2005	56.15	56.49	55.63	55.81
5272	NASDAQ	TFIN	Fri, Sep 23, 2005	55.71	55.92	55.37	55.71
5271	NASDAQ	TFIN	Thu, Sep 22, 2005	55.51	55.83	55.12	55.81
5270	NASDAQ	TFIN	Wed, Sep 21, 2005	56.98	57.13	55.69	55.81
5269	NASDAQ	TFIN	Tue, Sep 20, 2005	57.74	58.14	57.27	57.27
5268	NASDAQ	TFIN	Mon, Sep 19, 2005	58.01	58.06	57.39	57.79
5267	NASDAQ	TFIN	Fri, Sep 16, 2005	56.57	58.25	56.51	58.21
5266	NASDAQ	TFIN	Thu, Sep 15, 2005	56.05	56.40	55.84	56.35
5265	NASDAQ	TFIN	Wed, Sep 14, 2005	56.44	56.72	55.66	55.78
5264	NASDAQ	TFIN	Tue, Sep 13, 2005	57.13	57.25	56.52	56.53
5263	NASDAQ	TFIN	Mon, Sep 12, 2005	56.88	58.02	56.86	57.36
5262	NASDAQ	TFIN	Fri, Sep 9, 2005	56.15	57.42	56.12	56.97
5261	NASDAQ	TFIN	Thu, Sep 8, 2005	56.20	56.33	55.98	56.16
5260	NASDAQ	TFIN	Wed, Sep 7, 2005	55.77	56.20	55.58	56.17
5259	NASDAQ	TFIN	Tue, Sep 6, 2005	54.39	55.83	54.31	55.77
5258	NASDAQ	TFIN	Fri, Sep 2, 2005	54.22	54.46	54.01	54.20
5257	NASDAQ	TFIN	Thu, Sep 1, 2005	53.97	54.20	53.64	54.14
5256	NASDAQ	TFIN	Wed, Aug 31, 2005	54.16	54.19	53.50	54.08
5255	NASDAQ	TFIN	Tue, Aug 30, 2005	54.61	54.63	53.90	54.04
5254	NASDAQ	TFIN	Mon, Aug 29, 2005	53.80	54.82	53.57	54.72
5253	NASDAQ	TFIN	Fri, Aug 26, 2005	54.43	54.56	53.79	53.86
5252	NASDAQ	TFIN	Thu, Aug 25, 2005	53.85	54.60	53.81	54.56
5251	NASDAQ	TFIN	Wed, Aug 24, 2005	54.84	55.17	54.28	54.28
5250	NASDAQ	TFIN	Tue, Aug 23, 2005	55.10	55.33	54.78	54.83
5249	NASDAQ	TFIN	Mon, Aug 22, 2005	55.03	55.37	54.89	55.10
5248	NASDAQ	TFIN	Fri, Aug 19, 2005	54.94	55.06	54.72	54.92
5247	NASDAQ	TFIN	Thu, Aug 18, 2005	54.75	55.02	54.47	54.94
5246	NASDAQ	TFIN	Wed, Aug 17, 2005	54.86	55.12	54.70	54.86
5245	NASDAQ	TFIN	Tue, Aug 16, 2005	55.32	55.55	54.83	54.88
5244	NASDAQ	TFIN	Mon, Aug 15, 2005	55.32	55.50	55.06	55.34
5243	NASDAQ	TFIN	Fri, Aug 12, 2005	55.27	55.66	55.00	55.48
5242	NASDAQ	TFIN	Thu, Aug 11, 2005	55.27	55.76	55.19	55.61
5241	NASDAQ	TFIN	Wed, Aug 10, 2005	55.05	55.65	54.88	55.32
5240	NASDAQ	TFIN	Tue, Aug 9, 2005	54.63	54.75	54.27	54.42
5239	NASDAQ	TFIN	Mon, Aug 8, 2005	54.69	54.83	54.38	54.53
5238	NASDAQ	TFIN	Fri, Aug 5, 2005	54.68	54.88	54.54	54.64
5237	NASDAQ	TFIN	Thu, Aug 4, 2005	54.09	54.98	54.09	54.68
5236	NASDAQ	TFIN	Wed, Aug 3, 2005	53.85	54.32	53.84	54.32
5235	NASDAQ	TFIN	Tue, Aug 2, 2005	53.75	54.30	53.75	54.24
5234	NASDAQ	TFIN	Mon, Aug 1, 2005	53.85	54.09	53.67	53.68
5233	NASDAQ	TFIN	Fri, Jul 29, 2005	54.29	54.44	53.83	53.85
5232	NASDAQ	TFIN	Thu, Jul 28, 2005	54.04	54.40	53.88	54.31
5231	NASDAQ	TFIN	Wed, Jul 27, 2005	53.13	53.87	52.97	53.80
5230	NASDAQ	TFIN	Tue, Jul 26, 2005	53.65	53.65	53.01	53.14
5229	NASDAQ	TFIN	Mon, Jul 25, 2005	53.75	54.14	53.42	53.42
5228	NASDAQ	TFIN	Fri, Jul 22, 2005	53.14	53.58	53.02	53.43
5227	NASDAQ	TFIN	Thu, Jul 21, 2005	52.67	53.41	52.61	53.19
5226	NASDAQ	TFIN	Wed, Jul 20, 2005	52.04	52.85	52.03	52.78
5225	NASDAQ	TFIN	Tue, Jul 19, 2005	52.04	52.43	51.79	52.28
5224	NASDAQ	TFIN	Mon, Jul 18, 2005	52.40	52.43	51.89	51.89
5223	NASDAQ	TFIN	Fri, Jul 15, 2005	52.95	52.95	52.29	52.63
5222	NASDAQ	TFIN	Thu, Jul 14, 2005	52.87	53.08	52.35	52.95
5221	NASDAQ	TFIN	Wed, Jul 13, 2005	52.50	52.89	52.50	52.80
5220	NASDAQ	TFIN	Tue, Jul 12, 2005	52.92	52.92	52.56	52.70
5219	NASDAQ	TFIN	Mon, Jul 11, 2005	52.96	53.16	52.57	52.84
5218	NASDAQ	TFIN	Fri, Jul 8, 2005	52.38	52.82	52.08	52.80
5217	NASDAQ	TFIN	Thu, Jul 7, 2005	51.55	52.38	51.20	52.35
5216	NASDAQ	TFIN	Wed, Jul 6, 2005	52.62	52.75	52.11	52.14
5215	NASDAQ	TFIN	Tue, Jul 5, 2005	52.48	52.91	52.04	52.82
5214	NASDAQ	TFIN	Fri, Jul 1, 2005	52.34	52.56	52.25	52.42
5213	NASDAQ	TFIN	Thu, Jun 30, 2005	53.15	53.41	52.03	52.11
5212	NASDAQ	TFIN	Wed, Jun 29, 2005	52.72	52.81	52.36	52.39
5211	NASDAQ	TFIN	Tue, Jun 28, 2005	52.38	52.94	52.25	52.87
5210	NASDAQ	TFIN	Mon, Jun 27, 2005	52.62	52.70	52.15	52.25
5209	NASDAQ	TFIN	Fri, Jun 24, 2005	52.62	52.99	51.98	52.49
5208	NASDAQ	TFIN	Thu, Jun 23, 2005	53.53	53.54	52.40	52.55
5207	NASDAQ	TFIN	Wed, Jun 22, 2005	53.83	53.94	53.52	53.63
5206	NASDAQ	TFIN	Tue, Jun 21, 2005	53.41	53.74	53.34	53.60
5205	NASDAQ	TFIN	Mon, Jun 20, 2005	53.57	53.61	53.30	53.47
5204	NASDAQ	TFIN	Fri, Jun 17, 2005	54.14	54.14	53.61	53.68
5203	NASDAQ	TFIN	Thu, Jun 16, 2005	53.82	54.08	53.65	53.77
5202	NASDAQ	TFIN	Wed, Jun 15, 2005	53.91	54.01	53.53	53.84
5201	NASDAQ	TFIN	Tue, Jun 14, 2005	53.60	54.12	53.56	53.85
5200	NASDAQ	TFIN	Mon, Jun 13, 2005	53.31	53.99	53.28	53.81
5199	NASDAQ	TFIN	Fri, Jun 10, 2005	53.51	53.60	53.16	53.56
5198	NASDAQ	TFIN	Thu, Jun 9, 2005	53.26	53.79	53.04	53.54
5197	NASDAQ	TFIN	Wed, Jun 8, 2005	53.75	53.91	53.27	53.41
5196	NASDAQ	TFIN	Tue, Jun 7, 2005	52.94	53.82	52.88	53.52
5195	NASDAQ	TFIN	Mon, Jun 6, 2005	53.09	53.22	52.77	53.01
5194	NASDAQ	TFIN	Fri, Jun 3, 2005	53.12	53.38	52.80	53.04
5193	NASDAQ	TFIN	Thu, Jun 2, 2005	52.77	53.21	52.71	53.11
5192	NASDAQ	TFIN	Wed, Jun 1, 2005	52.53	53.36	52.52	52.95
5191	NASDAQ	TFIN	Tue, May 31, 2005	52.24	52.89	52.19	52.72
5190	NASDAQ	TFIN	Fri, May 27, 2005	51.77	52.23	51.68	52.13
5189	NASDAQ	TFIN	Thu, May 26, 2005	51.60	51.85	51.42	51.77
5188	NASDAQ	TFIN	Wed, May 25, 2005	51.60	51.84	51.32	51.53
5187	NASDAQ	TFIN	Tue, May 24, 2005	51.74	51.90	51.50	51.79
5186	NASDAQ	TFIN	Mon, May 23, 2005	51.84	52.25	51.79	51.94
5185	NASDAQ	TFIN	Fri, May 20, 2005	52.04	52.05	51.35	51.95
5184	NASDAQ	TFIN	Thu, May 19, 2005	52.55	52.57	51.70	52.12
5183	NASDAQ	TFIN	Wed, May 18, 2005	51.89	52.47	51.64	52.42
5182	NASDAQ	TFIN	Tue, May 17, 2005	51.06	51.62	50.69	51.54
5181	NASDAQ	TFIN	Mon, May 16, 2005	50.62	51.44	50.51	51.36
5180	NASDAQ	TFIN	Fri, May 13, 2005	50.93	51.03	50.42	50.67
5179	NASDAQ	TFIN	Thu, May 12, 2005	51.38	51.85	50.95	51.05
5178	NASDAQ	TFIN	Wed, May 11, 2005	51.39	51.59	50.82	51.28
5177	NASDAQ	TFIN	Tue, May 10, 2005	51.69	51.70	51.25	51.38
5176	NASDAQ	TFIN	Mon, May 9, 2005	51.84	52.07	51.45	51.68
5175	NASDAQ	TFIN	Fri, May 6, 2005	52.28	52.38	51.81	51.89
5174	NASDAQ	TFIN	Thu, May 5, 2005	52.24	52.33	51.69	52.07
5173	NASDAQ	TFIN	Wed, May 4, 2005	51.79	52.49	51.63	52.40
5172	NASDAQ	TFIN	Tue, May 3, 2005	51.89	52.27	51.55	51.89
5171	NASDAQ	TFIN	Mon, May 2, 2005	51.43	52.08	51.43	51.94
5170	NASDAQ	TFIN	Fri, Apr 29, 2005	50.96	51.60	50.43	51.60
5169	NASDAQ	TFIN	Thu, Apr 28, 2005	50.76	50.90	50.36	50.62
5168	NASDAQ	TFIN	Wed, Apr 27, 2005	50.47	51.27	50.42	51.01
5167	NASDAQ	TFIN	Tue, Apr 26, 2005	49.49	50.47	49.25	50.47
5166	NASDAQ	TFIN	Mon, Apr 25, 2005	49.23	50.02	48.98	49.90
5165	NASDAQ	TFIN	Fri, Apr 22, 2005	49.15	49.49	48.47	48.77
5164	NASDAQ	TFIN	Thu, Apr 21, 2005	49.88	49.88	48.53	49.34
5163	NASDAQ	TFIN	Wed, Apr 20, 2005	49.29	49.43	48.98	48.98
5162	NASDAQ	TFIN	Tue, Apr 19, 2005	49.81	50.13	49.44	49.49
5161	NASDAQ	TFIN	Mon, Apr 18, 2005	49.66	50.29	49.61	49.86
5160	NASDAQ	TFIN	Fri, Apr 15, 2005	50.05	50.92	49.52	49.66
5159	NASDAQ	TFIN	Thu, Apr 14, 2005	50.96	51.11	50.03	50.04
5158	NASDAQ	TFIN	Wed, Apr 13, 2005	50.91	51.45	50.72	50.99
5157	NASDAQ	TFIN	Tue, Apr 12, 2005	49.98	51.22	49.78	51.07
5156	NASDAQ	TFIN	Mon, Apr 11, 2005	50.39	50.59	49.98	50.24
5155	NASDAQ	TFIN	Fri, Apr 8, 2005	50.67	50.76	50.30	50.46
5154	NASDAQ	TFIN	Thu, Apr 7, 2005	50.64	50.79	50.38	50.67
5153	NASDAQ	TFIN	Wed, Apr 6, 2005	50.27	50.77	50.27	50.45
5152	NASDAQ	TFIN	Tue, Apr 5, 2005	50.13	50.26	49.86	50.15
5151	NASDAQ	TFIN	Mon, Apr 4, 2005	50.03	50.37	49.56	50.22
5150	NASDAQ	TFIN	Fri, Apr 1, 2005	50.81	50.85	49.78	49.83
5149	NASDAQ	TFIN	Thu, Mar 31, 2005	50.39	50.71	50.14	50.29
5148	NASDAQ	TFIN	Wed, Mar 30, 2005	49.78	50.50	49.78	50.39
5147	NASDAQ	TFIN	Tue, Mar 29, 2005	50.02	50.21	49.70	49.84
5146	NASDAQ	TFIN	Mon, Mar 28, 2005	49.30	50.35	49.30	50.02
5145	NASDAQ	TFIN	Thu, Mar 24, 2005	49.59	49.81	49.20	49.23
5144	NASDAQ	TFIN	Wed, Mar 23, 2005	49.69	50.11	48.96	49.36
5143	NASDAQ	TFIN	Tue, Mar 22, 2005	51.11	51.38	50.04	50.11
5142	NASDAQ	TFIN	Mon, Mar 21, 2005	51.35	51.55	50.93	51.19
5141	NASDAQ	TFIN	Fri, Mar 18, 2005	51.35	51.78	51.20	51.30
5140	NASDAQ	TFIN	Thu, Mar 17, 2005	51.57	51.64	51.17	51.35
5139	NASDAQ	TFIN	Wed, Mar 16, 2005	52.08	52.18	51.40	51.58
5138	NASDAQ	TFIN	Tue, Mar 15, 2005	52.97	52.97	52.29	52.38
5137	NASDAQ	TFIN	Mon, Mar 14, 2005	52.50	53.05	52.39	52.72
5136	NASDAQ	TFIN	Fri, Mar 11, 2005	52.97	52.98	52.04	52.42
5135	NASDAQ	TFIN	Thu, Mar 10, 2005	52.43	53.03	52.13	52.90
5134	NASDAQ	TFIN	Wed, Mar 9, 2005	53.06	53.20	52.53	52.53
5133	NASDAQ	TFIN	Tue, Mar 8, 2005	53.75	53.82	53.21	53.28
5132	NASDAQ	TFIN	Mon, Mar 7, 2005	53.94	54.01	53.64	53.80
5131	NASDAQ	TFIN	Fri, Mar 4, 2005	53.94	54.28	53.77	53.80
5130	NASDAQ	TFIN	Thu, Mar 3, 2005	53.68	53.98	53.46	53.56
5129	NASDAQ	TFIN	Wed, Mar 2, 2005	53.11	54.05	53.01	53.55
5128	NASDAQ	TFIN	Tue, Mar 1, 2005	52.82	53.66	52.79	53.50
5127	NASDAQ	TFIN	Mon, Feb 28, 2005	53.26	53.57	52.82	53.01
5126	NASDAQ	TFIN	Fri, Feb 25, 2005	53.11	53.60	53.08	53.44
5125	NASDAQ	TFIN	Thu, Feb 24, 2005	52.79	53.39	52.72	53.21
5124	NASDAQ	TFIN	Wed, Feb 23, 2005	52.65	53.01	52.58	52.86
5123	NASDAQ	TFIN	Tue, Feb 22, 2005	52.90	53.22	52.55	52.65
5122	NASDAQ	TFIN	Fri, Feb 18, 2005	53.26	53.27	52.93	53.00
5121	NASDAQ	TFIN	Thu, Feb 17, 2005	53.50	53.78	53.36	53.36
5120	NASDAQ	TFIN	Wed, Feb 16, 2005	53.26	53.66	53.03	53.47
5119	NASDAQ	TFIN	Tue, Feb 15, 2005	53.50	53.64	53.27	53.36
5118	NASDAQ	TFIN	Mon, Feb 14, 2005	53.95	54.00	53.26	53.46
5117	NASDAQ	TFIN	Fri, Feb 11, 2005	53.95	54.37	53.72	54.03
5116	NASDAQ	TFIN	Thu, Feb 10, 2005	53.90	54.19	53.24	53.95
5115	NASDAQ	TFIN	Wed, Feb 9, 2005	53.92	54.35	53.50	53.62
5114	NASDAQ	TFIN	Tue, Feb 8, 2005	54.14	54.21	53.87	53.92
5113	NASDAQ	TFIN	Mon, Feb 7, 2005	54.39	54.57	54.16	54.40
5112	NASDAQ	TFIN	Fri, Feb 4, 2005	54.19	54.83	54.18	54.65
5111	NASDAQ	TFIN	Thu, Feb 3, 2005	54.34	54.53	54.03	54.25
5110	NASDAQ	TFIN	Wed, Feb 2, 2005	54.92	55.22	54.38	54.60
5109	NASDAQ	TFIN	Tue, Feb 1, 2005	54.51	56.81	54.09	55.56
5108	NASDAQ	TFIN	Mon, Jan 31, 2005	52.16	52.49	52.06	52.23
5107	NASDAQ	TFIN	Fri, Jan 28, 2005	51.79	51.84	51.17	51.69
5106	NASDAQ	TFIN	Thu, Jan 27, 2005	51.66	52.12	51.46	51.67
5105	NASDAQ	TFIN	Wed, Jan 26, 2005	51.52	52.42	51.52	51.99
5104	NASDAQ	TFIN	Tue, Jan 25, 2005	51.51	52.59	51.51	52.32
5103	NASDAQ	TFIN	Mon, Jan 24, 2005	50.96	51.87	50.51	51.50
5102	NASDAQ	TFIN	Fri, Jan 21, 2005	51.27	51.50	50.72	50.84
5101	NASDAQ	TFIN	Thu, Jan 20, 2005	51.50	51.79	51.21	51.30
5100	NASDAQ	TFIN	Wed, Jan 19, 2005	51.89	52.35	51.85	51.95
5099	NASDAQ	TFIN	Tue, Jan 18, 2005	51.45	52.08	51.43	52.04
5098	NASDAQ	TFIN	Fri, Jan 14, 2005	51.89	52.03	51.59	51.61
5097	NASDAQ	TFIN	Thu, Jan 13, 2005	52.13	52.74	51.74	51.77
5096	NASDAQ	TFIN	Wed, Jan 12, 2005	52.29	52.39	51.74	52.13
5095	NASDAQ	TFIN	Tue, Jan 11, 2005	52.54	52.57	52.14	52.25
5094	NASDAQ	TFIN	Mon, Jan 10, 2005	52.54	53.02	52.50	52.74
5093	NASDAQ	TFIN	Fri, Jan 7, 2005	53.14	53.20	52.42	52.63
5092	NASDAQ	TFIN	Thu, Jan 6, 2005	53.20	53.38	52.67	53.02
5091	NASDAQ	TFIN	Wed, Jan 5, 2005	53.90	53.92	53.22	53.30
5090	NASDAQ	TFIN	Tue, Jan 4, 2005	54.74	54.82	53.71	53.92
5089	NASDAQ	TFIN	Mon, Jan 3, 2005	55.41	55.74	54.63	54.74
5088	NASDAQ	TFIN	Fri, Dec 31, 2004	55.13	55.65	54.99	55.19
5087	NASDAQ	TFIN	Thu, Dec 30, 2004	55.09	55.49	54.97	54.97
5086	NASDAQ	TFIN	Wed, Dec 29, 2004	55.07	55.22	54.93	55.10
5085	NASDAQ	TFIN	Tue, Dec 28, 2004	55.12	55.35	54.92	55.17
5084	NASDAQ	TFIN	Mon, Dec 27, 2004	55.25	55.41	55.03	55.07
5083	NASDAQ	TFIN	Thu, Dec 23, 2004	55.60	55.81	55.11	55.25
5082	NASDAQ	TFIN	Wed, Dec 22, 2004	55.26	55.85	55.11	55.73
5081	NASDAQ	TFIN	Tue, Dec 21, 2004	54.68	55.46	54.66	55.26
5080	NASDAQ	TFIN	Mon, Dec 20, 2004	54.92	55.16	54.62	54.68
5079	NASDAQ	TFIN	Fri, Dec 17, 2004	54.77	55.07	54.59	54.74
5078	NASDAQ	TFIN	Thu, Dec 16, 2004	54.96	54.98	54.57	54.77
5077	NASDAQ	TFIN	Wed, Dec 15, 2004	54.78	55.05	54.50	54.96
5076	NASDAQ	TFIN	Tue, Dec 14, 2004	55.22	55.22	54.24	54.78
5075	NASDAQ	TFIN	Mon, Dec 13, 2004	54.22	54.29	53.31	53.89
5074	NASDAQ	TFIN	Fri, Dec 10, 2004	54.43	54.43	53.67	54.02
5073	NASDAQ	TFIN	Thu, Dec 9, 2004	54.12	54.23	53.69	54.14
5072	NASDAQ	TFIN	Wed, Dec 8, 2004	54.53	54.94	54.32	54.51
5071	NASDAQ	TFIN	Tue, Dec 7, 2004	55.03	55.13	54.15	54.29
5070	NASDAQ	TFIN	Mon, Dec 6, 2004	54.88	55.26	54.73	55.08
5069	NASDAQ	TFIN	Fri, Dec 3, 2004	54.83	55.15	54.55	55.07
5068	NASDAQ	TFIN	Thu, Dec 2, 2004	55.27	55.41	54.89	54.97
5067	NASDAQ	TFIN	Wed, Dec 1, 2004	54.58	55.29	54.58	55.27
5066	NASDAQ	TFIN	Tue, Nov 30, 2004	54.53	54.84	54.44	54.54
5065	NASDAQ	TFIN	Mon, Nov 29, 2004	55.18	55.32	54.56	54.65
5064	NASDAQ	TFIN	Fri, Nov 26, 2004	54.85	55.15	54.85	54.93
5063	NASDAQ	TFIN	Wed, Nov 24, 2004	55.12	55.32	54.81	55.07
5062	NASDAQ	TFIN	Tue, Nov 23, 2004	54.78	55.15	54.68	55.02
5061	NASDAQ	TFIN	Mon, Nov 22, 2004	54.34	55.09	54.19	54.94
5060	NASDAQ	TFIN	Fri, Nov 19, 2004	54.86	55.00	54.30	54.53
5059	NASDAQ	TFIN	Thu, Nov 18, 2004	54.87	55.21	54.65	54.86
5058	NASDAQ	TFIN	Wed, Nov 17, 2004	54.73	55.27	54.73	54.87
5057	NASDAQ	TFIN	Tue, Nov 16, 2004	54.83	54.92	54.50	54.59
5056	NASDAQ	TFIN	Mon, Nov 15, 2004	54.42	54.91	54.38	54.83
5055	NASDAQ	TFIN	Fri, Nov 12, 2004	54.24	54.46	54.15	54.46
5054	NASDAQ	TFIN	Thu, Nov 11, 2004	53.82	54.32	53.75	54.23
5053	NASDAQ	TFIN	Wed, Nov 10, 2004	53.55	53.73	53.24	53.62
5052	NASDAQ	TFIN	Tue, Nov 9, 2004	53.70	53.80	53.48	53.48
5051	NASDAQ	TFIN	Mon, Nov 8, 2004	53.73	53.83	53.48	53.61
5050	NASDAQ	TFIN	Fri, Nov 5, 2004	53.85	54.14	53.60	53.96
5049	NASDAQ	TFIN	Thu, Nov 4, 2004	52.90	53.82	52.90	53.80
5048	NASDAQ	TFIN	Wed, Nov 3, 2004	53.65	53.75	52.88	53.20
5047	NASDAQ	TFIN	Tue, Nov 2, 2004	51.69	53.43	51.67	52.87
5046	NASDAQ	TFIN	Mon, Nov 1, 2004	51.96	52.08	51.66	51.80
5045	NASDAQ	TFIN	Fri, Oct 29, 2004	51.71	52.04	51.41	51.96
5044	NASDAQ	TFIN	Thu, Oct 28, 2004	51.35	51.92	51.31	51.64
5043	NASDAQ	TFIN	Wed, Oct 27, 2004	50.73	51.59	50.52	51.45
5042	NASDAQ	TFIN	Tue, Oct 26, 2004	50.20	50.88	50.17	50.69
5041	NASDAQ	TFIN	Mon, Oct 25, 2004	50.62	50.99	49.79	50.08
5040	NASDAQ	TFIN	Fri, Oct 22, 2004	51.30	51.48	50.62	50.65
5039	NASDAQ	TFIN	Thu, Oct 21, 2004	50.96	51.34	50.71	51.19
5038	NASDAQ	TFIN	Wed, Oct 20, 2004	50.96	51.09	50.62	51.02
5037	NASDAQ	TFIN	Tue, Oct 19, 2004	51.79	51.94	50.98	51.08
5036	NASDAQ	TFIN	Mon, Oct 18, 2004	51.30	51.64	50.91	51.60
5035	NASDAQ	TFIN	Fri, Oct 15, 2004	50.84	52.08	50.80	51.40
5034	NASDAQ	TFIN	Thu, Oct 14, 2004	51.06	51.24	50.47	50.63
5033	NASDAQ	TFIN	Wed, Oct 13, 2004	51.61	51.74	50.92	51.06
5032	NASDAQ	TFIN	Tue, Oct 12, 2004	51.13	51.66	51.03	51.61
5031	NASDAQ	TFIN	Mon, Oct 11, 2004	51.17	51.60	51.17	51.43
5030	NASDAQ	TFIN	Fri, Oct 8, 2004	51.67	51.87	51.00	51.15
5029	NASDAQ	TFIN	Thu, Oct 7, 2004	52.15	52.32	51.91	51.96
5028	NASDAQ	TFIN	Wed, Oct 6, 2004	51.64	52.15	51.63	52.15
5027	NASDAQ	TFIN	Tue, Oct 5, 2004	51.77	51.83	51.40	51.65
5026	NASDAQ	TFIN	Mon, Oct 4, 2004	51.50	51.61	50.76	51.53
5025	NASDAQ	TFIN	Fri, Oct 1, 2004	50.39	50.87	50.24	50.57
5024	NASDAQ	TFIN	Thu, Sep 30, 2004	50.21	50.49	50.21	50.38
5023	NASDAQ	TFIN	Wed, Sep 29, 2004	49.76	50.30	49.69	50.30
5022	NASDAQ	TFIN	Tue, Sep 28, 2004	49.74	49.93	49.65	49.76
5021	NASDAQ	TFIN	Mon, Sep 27, 2004	49.98	50.10	49.52	49.59
5020	NASDAQ	TFIN	Fri, Sep 24, 2004	49.75	50.37	49.74	50.14
5019	NASDAQ	TFIN	Thu, Sep 23, 2004	49.88	50.03	49.75	49.80
5018	NASDAQ	TFIN	Wed, Sep 22, 2004	50.01	50.18	49.71	49.80
5017	NASDAQ	TFIN	Tue, Sep 21, 2004	50.18	50.48	50.15	50.40
5016	NASDAQ	TFIN	Mon, Sep 20, 2004	50.13	50.27	49.96	50.09
5015	NASDAQ	TFIN	Fri, Sep 17, 2004	50.12	50.41	50.02	50.32
5014	NASDAQ	TFIN	Thu, Sep 16, 2004	49.85	50.06	49.70	49.83
5013	NASDAQ	TFIN	Wed, Sep 15, 2004	50.25	50.25	49.79	49.83
5012	NASDAQ	TFIN	Tue, Sep 14, 2004	50.19	50.30	49.95	50.25
5011	NASDAQ	TFIN	Mon, Sep 13, 2004	50.22	50.66	50.20	50.41
5010	NASDAQ	TFIN	Fri, Sep 10, 2004	49.83	50.29	49.74	50.25
5009	NASDAQ	TFIN	Thu, Sep 9, 2004	49.87	49.94	49.64	49.83
5008	NASDAQ	TFIN	Wed, Sep 8, 2004	49.98	50.06	49.74	49.87
5007	NASDAQ	TFIN	Tue, Sep 7, 2004	49.44	50.03	49.43	49.92
5006	NASDAQ	TFIN	Fri, Sep 3, 2004	49.36	49.58	49.21	49.21
5005	NASDAQ	TFIN	Thu, Sep 2, 2004	49.00	49.44	48.94	49.41
5004	NASDAQ	TFIN	Wed, Sep 1, 2004	48.95	49.19	48.80	49.06
5003	NASDAQ	TFIN	Tue, Aug 31, 2004	48.76	48.97	48.51	48.97
5002	NASDAQ	TFIN	Mon, Aug 30, 2004	48.76	48.91	48.59	48.59
5001	NASDAQ	TFIN	Fri, Aug 27, 2004	49.07	49.13	48.92	48.95
5000	NASDAQ	TFIN	Thu, Aug 26, 2004	48.92	49.16	48.85	49.07
4999	NASDAQ	TFIN	Wed, Aug 25, 2004	48.76	48.94	48.52	48.90
4998	NASDAQ	TFIN	Tue, Aug 24, 2004	48.85	48.90	48.52	48.71
4997	NASDAQ	TFIN	Mon, Aug 23, 2004	48.79	48.99	48.65	48.66
4996	NASDAQ	TFIN	Fri, Aug 20, 2004	48.62	48.96	48.59	48.95
4995	NASDAQ	TFIN	Thu, Aug 19, 2004	48.85	48.99	48.52	48.79
4994	NASDAQ	TFIN	Wed, Aug 18, 2004	48.61	48.98	48.57	48.98
4993	NASDAQ	TFIN	Tue, Aug 17, 2004	48.71	48.86	48.48	48.69
4992	NASDAQ	TFIN	Mon, Aug 16, 2004	48.32	48.60	48.27	48.38
4991	NASDAQ	TFIN	Fri, Aug 13, 2004	48.46	48.56	48.26	48.32
4990	NASDAQ	TFIN	Thu, Aug 12, 2004	48.90	49.12	48.41	48.43
4989	NASDAQ	TFIN	Wed, Aug 11, 2004	49.04	49.18	48.80	49.08
4988	NASDAQ	TFIN	Tue, Aug 10, 2004	48.41	49.12	48.41	49.04
4987	NASDAQ	TFIN	Mon, Aug 9, 2004	48.31	48.53	48.27	48.27
4986	NASDAQ	TFIN	Fri, Aug 6, 2004	48.51	48.76	48.24	48.31
4985	NASDAQ	TFIN	Thu, Aug 5, 2004	49.12	49.16	48.46	48.51
4984	NASDAQ	TFIN	Wed, Aug 4, 2004	48.61	49.44	48.55	49.16
4983	NASDAQ	TFIN	Tue, Aug 3, 2004	49.23	49.23	48.72	48.86
4982	NASDAQ	TFIN	Mon, Aug 2, 2004	48.76	49.34	48.58	49.23
4981	NASDAQ	TFIN	Fri, Jul 30, 2004	48.98	49.20	48.87	49.20
4980	NASDAQ	TFIN	Thu, Jul 29, 2004	48.88	49.15	48.80	48.91
4979	NASDAQ	TFIN	Wed, Jul 28, 2004	48.41	48.89	48.21	48.84
4978	NASDAQ	TFIN	Tue, Jul 27, 2004	48.07	48.46	48.07	48.40
4977	NASDAQ	TFIN	Mon, Jul 26, 2004	47.10	47.97	46.94	47.87
4976	NASDAQ	TFIN	Fri, Jul 23, 2004	46.99	47.29	46.91	47.10
4975	NASDAQ	TFIN	Thu, Jul 22, 2004	46.99	47.45	46.70	47.32
4974	NASDAQ	TFIN	Wed, Jul 21, 2004	48.32	48.61	47.33	47.34
4973	NASDAQ	TFIN	Tue, Jul 20, 2004	47.34	48.09	47.21	48.09
4972	NASDAQ	TFIN	Mon, Jul 19, 2004	47.92	47.97	47.29	47.43
4971	NASDAQ	TFIN	Fri, Jul 16, 2004	48.17	48.17	47.61	47.71
4970	NASDAQ	TFIN	Thu, Jul 15, 2004	48.36	48.40	47.74	47.87
4969	NASDAQ	TFIN	Wed, Jul 14, 2004	48.27	48.68	47.85	48.22
4968	NASDAQ	TFIN	Tue, Jul 13, 2004	48.54	48.62	48.19	48.45
4967	NASDAQ	TFIN	Mon, Jul 12, 2004	48.80	49.00	48.38	48.67
4966	NASDAQ	TFIN	Fri, Jul 9, 2004	49.46	49.51	48.76	48.96
4965	NASDAQ	TFIN	Thu, Jul 8, 2004	49.88	49.88	49.15	49.22
4964	NASDAQ	TFIN	Wed, Jul 7, 2004	49.78	50.57	49.78	49.94
4963	NASDAQ	TFIN	Tue, Jul 6, 2004	49.93	50.12	49.70	49.76
4962	NASDAQ	TFIN	Fri, Jul 2, 2004	50.25	50.40	50.01	50.17
4961	NASDAQ	TFIN	Thu, Jul 1, 2004	50.29	50.68	49.91	50.25
4960	NASDAQ	TFIN	Wed, Jun 30, 2004	50.05	50.52	49.74	50.30
4959	NASDAQ	TFIN	Tue, Jun 29, 2004	49.87	50.34	49.83	50.20
4958	NASDAQ	TFIN	Mon, Jun 28, 2004	50.36	50.42	49.85	49.87
4957	NASDAQ	TFIN	Fri, Jun 25, 2004	49.93	50.27	49.83	50.27
4956	NASDAQ	TFIN	Thu, Jun 24, 2004	50.13	50.24	49.69	49.89
4955	NASDAQ	TFIN	Wed, Jun 23, 2004	50.28	50.37	49.88	50.31
4954	NASDAQ	TFIN	Tue, Jun 22, 2004	50.21	50.57	50.07	50.42
4953	NASDAQ	TFIN	Mon, Jun 21, 2004	50.72	51.09	50.37	50.42
4952	NASDAQ	TFIN	Fri, Jun 18, 2004	50.39	50.88	50.37	50.87
4951	NASDAQ	TFIN	Thu, Jun 17, 2004	50.32	50.52	50.13	50.38
4950	NASDAQ	TFIN	Wed, Jun 16, 2004	50.12	50.52	50.09	50.43
4949	NASDAQ	TFIN	Tue, Jun 15, 2004	50.39	50.41	49.94	50.15
4948	NASDAQ	TFIN	Mon, Jun 14, 2004	49.74	50.12	49.74	49.98
4947	NASDAQ	TFIN	Thu, Jun 10, 2004	50.30	50.32	50.10	50.13
4946	NASDAQ	TFIN	Wed, Jun 9, 2004	50.37	50.53	50.04	50.16
4945	NASDAQ	TFIN	Tue, Jun 8, 2004	50.16	50.60	50.08	50.59
4944	NASDAQ	TFIN	Mon, Jun 7, 2004	50.08	50.42	50.03	50.37
4943	NASDAQ	TFIN	Fri, Jun 4, 2004	49.93	50.18	49.83	49.91
4942	NASDAQ	TFIN	Thu, Jun 3, 2004	49.70	49.94	49.50	49.69
4941	NASDAQ	TFIN	Wed, Jun 2, 2004	49.78	50.01	49.45	49.85
4940	NASDAQ	TFIN	Tue, Jun 1, 2004	49.59	49.66	49.20	49.54
4939	NASDAQ	TFIN	Fri, May 28, 2004	49.85	49.88	49.41	49.64
4938	NASDAQ	TFIN	Thu, May 27, 2004	49.54	50.11	49.43	49.95
4937	NASDAQ	TFIN	Wed, May 26, 2004	49.10	49.52	48.85	49.20
4936	NASDAQ	TFIN	Tue, May 25, 2004	48.76	49.44	48.47	49.40
4935	NASDAQ	TFIN	Mon, May 24, 2004	48.78	48.95	48.62	48.88
4934	NASDAQ	TFIN	Fri, May 21, 2004	48.31	48.92	48.30	48.59
4933	NASDAQ	TFIN	Thu, May 20, 2004	47.83	48.40	47.83	48.30
4932	NASDAQ	TFIN	Wed, May 19, 2004	48.06	48.62	47.69	47.82
4931	NASDAQ	TFIN	Tue, May 18, 2004	47.76	48.02	47.70	47.96
4930	NASDAQ	TFIN	Mon, May 17, 2004	47.48	48.27	47.19	47.75
4929	NASDAQ	TFIN	Fri, May 14, 2004	47.45	48.00	47.40	47.84
4928	NASDAQ	TFIN	Thu, May 13, 2004	46.90	47.68	46.89	47.45
4927	NASDAQ	TFIN	Wed, May 12, 2004	46.99	47.37	46.33	47.20
4926	NASDAQ	TFIN	Tue, May 11, 2004	47.10	47.58	46.94	47.13
4925	NASDAQ	TFIN	Mon, May 10, 2004	47.29	47.62	46.50	47.24
4924	NASDAQ	TFIN	Fri, May 7, 2004	47.68	48.24	47.40	47.47
4923	NASDAQ	TFIN	Thu, May 6, 2004	48.24	48.43	47.66	48.15
4922	NASDAQ	TFIN	Wed, May 5, 2004	48.17	48.71	48.17	48.48
4921	NASDAQ	TFIN	Tue, May 4, 2004	48.32	48.86	48.17	48.28
4920	NASDAQ	TFIN	Mon, May 3, 2004	47.96	48.42	47.95	48.35
4919	NASDAQ	TFIN	Fri, Apr 30, 2004	48.07	48.32	47.79	47.92
4918	NASDAQ	TFIN	Thu, Apr 29, 2004	48.02	48.46	47.71	48.01
4917	NASDAQ	TFIN	Wed, Apr 28, 2004	48.87	48.93	48.01	48.01
4916	NASDAQ	TFIN	Tue, Apr 27, 2004	49.29	49.72	49.06	49.10
4915	NASDAQ	TFIN	Mon, Apr 26, 2004	49.23	49.26	48.84	49.23
4914	NASDAQ	TFIN	Fri, Apr 23, 2004	49.52	49.58	49.15	49.22
4913	NASDAQ	TFIN	Thu, Apr 22, 2004	48.54	49.84	48.49	49.72
4912	NASDAQ	TFIN	Wed, Apr 21, 2004	48.07	48.83	47.98	48.83
4911	NASDAQ	TFIN	Tue, Apr 20, 2004	49.12	49.22	48.46	48.47
4910	NASDAQ	TFIN	Mon, Apr 19, 2004	49.36	49.54	48.96	49.16
4909	NASDAQ	TFIN	Fri, Apr 16, 2004	48.90	49.65	48.49	49.52
4908	NASDAQ	TFIN	Thu, Apr 15, 2004	48.76	49.21	47.87	48.71
4907	NASDAQ	TFIN	Wed, Apr 14, 2004	49.93	50.16	48.41	48.76
4906	NASDAQ	TFIN	Tue, Apr 13, 2004	51.30	51.35	50.24	50.32
4905	NASDAQ	TFIN	Mon, Apr 12, 2004	50.97	51.54	50.91	51.16
4904	NASDAQ	TFIN	Thu, Apr 8, 2004	51.48	51.71	50.81	51.05
4903	NASDAQ	TFIN	Wed, Apr 7, 2004	51.35	51.54	51.15	51.28
4902	NASDAQ	TFIN	Tue, Apr 6, 2004	51.25	51.35	51.16	51.30
4901	NASDAQ	TFIN	Mon, Apr 5, 2004	51.23	51.50	51.14	51.49
4900	NASDAQ	TFIN	Fri, Apr 2, 2004	51.64	51.64	51.11	51.33
4899	NASDAQ	TFIN	Thu, Apr 1, 2004	50.76	51.32	50.60	51.11
4898	NASDAQ	TFIN	Wed, Mar 31, 2004	50.67	50.82	50.46	50.76
4897	NASDAQ	TFIN	Tue, Mar 30, 2004	50.08	50.93	50.03	50.82
4896	NASDAQ	TFIN	Mon, Mar 29, 2004	49.27	49.99	49.18	49.79
4895	NASDAQ	TFIN	Fri, Mar 26, 2004	48.90	49.34	48.77	48.98
4894	NASDAQ	TFIN	Thu, Mar 25, 2004	49.19	49.30	48.60	48.90
4893	NASDAQ	TFIN	Wed, Mar 24, 2004	49.32	49.43	48.62	48.98
4892	NASDAQ	TFIN	Tue, Mar 23, 2004	49.39	49.60	49.10	49.16
4891	NASDAQ	TFIN	Mon, Mar 22, 2004	49.93	49.93	49.02	49.16
4890	NASDAQ	TFIN	Fri, Mar 19, 2004	50.48	50.63	49.99	50.01
4889	NASDAQ	TFIN	Thu, Mar 18, 2004	49.83	50.81	49.78	50.48
4888	NASDAQ	TFIN	Wed, Mar 17, 2004	50.03	50.19	49.74	49.93
4887	NASDAQ	TFIN	Tue, Mar 16, 2004	50.21	50.35	49.07	49.59
4886	NASDAQ	TFIN	Mon, Mar 15, 2004	50.78	50.79	49.83	49.88
4885	NASDAQ	TFIN	Fri, Mar 12, 2004	50.57	51.28	50.31	51.03
4884	NASDAQ	TFIN	Thu, Mar 11, 2004	50.57	51.54	50.44	50.45
4883	NASDAQ	TFIN	Wed, Mar 10, 2004	52.04	52.13	51.08	51.10
4882	NASDAQ	TFIN	Tue, Mar 9, 2004	51.94	52.18	51.94	52.07
4881	NASDAQ	TFIN	Mon, Mar 8, 2004	51.76	52.27	51.67	52.03
4880	NASDAQ	TFIN	Fri, Mar 5, 2004	51.99	52.50	51.66	51.66
4879	NASDAQ	TFIN	Thu, Mar 4, 2004	52.28	52.49	52.17	52.24
4878	NASDAQ	TFIN	Wed, Mar 3, 2004	52.23	52.51	52.07	52.37
4877	NASDAQ	TFIN	Tue, Mar 2, 2004	52.23	52.77	52.23	52.29
4876	NASDAQ	TFIN	Mon, Mar 1, 2004	52.30	52.78	52.23	52.53
4875	NASDAQ	TFIN	Fri, Feb 27, 2004	52.18	52.73	52.10	52.30
4874	NASDAQ	TFIN	Thu, Feb 26, 2004	52.23	52.52	52.09	52.27
4873	NASDAQ	TFIN	Wed, Feb 25, 2004	51.94	53.36	51.94	52.46
4872	NASDAQ	TFIN	Tue, Feb 24, 2004	51.95	52.10	51.61	52.07
4871	NASDAQ	TFIN	Mon, Feb 23, 2004	51.99	52.16	51.60	51.95
4870	NASDAQ	TFIN	Fri, Feb 20, 2004	52.31	52.38	51.91	52.05
4869	NASDAQ	TFIN	Thu, Feb 19, 2004	52.53	52.71	52.17	52.28
4868	NASDAQ	TFIN	Wed, Feb 18, 2004	52.56	52.75	52.19	52.28
4867	NASDAQ	TFIN	Tue, Feb 17, 2004	52.40	52.74	52.25	52.55
4866	NASDAQ	TFIN	Fri, Feb 13, 2004	52.28	52.53	51.90	52.53
4865	NASDAQ	TFIN	Thu, Feb 12, 2004	52.50	52.53	51.90	52.23
4864	NASDAQ	TFIN	Wed, Feb 11, 2004	51.55	52.85	51.39	52.58
4863	NASDAQ	TFIN	Tue, Feb 10, 2004	51.89	52.33	51.44	51.74
4862	NASDAQ	TFIN	Mon, Feb 9, 2004	51.74	52.51	51.74	52.00
4861	NASDAQ	TFIN	Fri, Feb 6, 2004	51.25	52.03	50.93	51.95
4860	NASDAQ	TFIN	Thu, Feb 5, 2004	50.97	51.26	50.80	50.99
4859	NASDAQ	TFIN	Wed, Feb 4, 2004	51.16	51.50	50.91	51.16
4858	NASDAQ	TFIN	Tue, Feb 3, 2004	51.40	51.83	51.01	51.41
4857	NASDAQ	TFIN	Mon, Feb 2, 2004	50.80	51.88	50.79	51.44
4856	NASDAQ	TFIN	Fri, Jan 30, 2004	49.88	50.88	49.68	50.75
4855	NASDAQ	TFIN	Thu, Jan 29, 2004	49.19	50.22	49.12	49.88
4854	NASDAQ	TFIN	Wed, Jan 28, 2004	49.81	50.32	48.53	48.71
4853	NASDAQ	TFIN	Tue, Jan 27, 2004	49.88	49.88	49.37	49.42
4852	NASDAQ	TFIN	Mon, Jan 26, 2004	48.91	49.88	48.49	49.88
4851	NASDAQ	TFIN	Fri, Jan 23, 2004	49.10	49.58	48.50	48.91
4850	NASDAQ	TFIN	Thu, Jan 22, 2004	49.20	49.44	48.92	48.95
4849	NASDAQ	TFIN	Wed, Jan 21, 2004	48.97	49.43	48.71	49.34
4848	NASDAQ	TFIN	Tue, Jan 20, 2004	48.80	49.24	48.71	49.19
4847	NASDAQ	TFIN	Fri, Jan 16, 2004	48.64	48.98	48.56	48.86
4846	NASDAQ	TFIN	Thu, Jan 15, 2004	47.87	48.71	47.63	48.64
4845	NASDAQ	TFIN	Wed, Jan 14, 2004	46.94	47.87	46.94	47.73
4844	NASDAQ	TFIN	Tue, Jan 13, 2004	46.80	46.99	46.44	46.87
4843	NASDAQ	TFIN	Mon, Jan 12, 2004	46.89	47.29	46.59	46.70
4842	NASDAQ	TFIN	Fri, Jan 9, 2004	46.85	47.29	46.80	46.89
4841	NASDAQ	TFIN	Thu, Jan 8, 2004	47.46	47.71	46.80	47.24
4840	NASDAQ	TFIN	Wed, Jan 7, 2004	47.42	47.42	47.07	47.38
4839	NASDAQ	TFIN	Tue, Jan 6, 2004	46.94	47.32	46.93	47.24
4838	NASDAQ	TFIN	Mon, Jan 5, 2004	47.07	47.32	46.82	47.16
4837	NASDAQ	TFIN	Fri, Jan 2, 2004	47.41	47.53	46.73	46.75
4836	NASDAQ	TFIN	Wed, Dec 31, 2003	47.30	47.38	46.89	47.22
4835	NASDAQ	TFIN	Tue, Dec 30, 2003	47.32	47.38	47.11	47.28
4834	NASDAQ	TFIN	Mon, Dec 29, 2003	46.92	47.48	46.85	47.48
4833	NASDAQ	TFIN	Fri, Dec 26, 2003	46.88	46.89	46.77	46.83
4832	NASDAQ	TFIN	Wed, Dec 24, 2003	46.68	46.93	46.62	46.88
4831	NASDAQ	TFIN	Tue, Dec 23, 2003	46.48	46.70	46.31	46.68
4830	NASDAQ	TFIN	Mon, Dec 22, 2003	46.22	46.47	46.16	46.45
4829	NASDAQ	TFIN	Fri, Dec 19, 2003	46.13	46.44	45.90	46.22
4828	NASDAQ	TFIN	Thu, Dec 18, 2003	44.64	45.88	44.45	45.79
4827	NASDAQ	TFIN	Wed, Dec 17, 2003	44.35	44.43	43.86	44.06
4826	NASDAQ	TFIN	Tue, Dec 16, 2003	44.53	44.88	44.27	44.32
4825	NASDAQ	TFIN	Mon, Dec 15, 2003	45.18	45.18	44.34	44.36
4824	NASDAQ	TFIN	Fri, Dec 12, 2003	44.45	44.60	44.01	44.25
4823	NASDAQ	TFIN	Thu, Dec 11, 2003	44.13	44.48	44.11	44.30
4822	NASDAQ	TFIN	Wed, Dec 10, 2003	44.78	44.83	44.04	44.24
4821	NASDAQ	TFIN	Tue, Dec 9, 2003	45.26	45.27	44.62	44.74
4820	NASDAQ	TFIN	Mon, Dec 8, 2003	44.60	45.18	44.60	45.18
4819	NASDAQ	TFIN	Fri, Dec 5, 2003	44.94	44.99	44.50	44.55
4818	NASDAQ	TFIN	Thu, Dec 4, 2003	44.76	45.27	44.72	45.10
4817	NASDAQ	TFIN	Wed, Dec 3, 2003	44.98	45.24	44.87	45.03
4816	NASDAQ	TFIN	Tue, Dec 2, 2003	44.84	45.07	44.67	44.84
4815	NASDAQ	TFIN	Mon, Dec 1, 2003	45.03	45.37	44.86	45.08
4814	NASDAQ	TFIN	Fri, Nov 28, 2003	44.80	44.99	44.63	44.75
4813	NASDAQ	TFIN	Wed, Nov 26, 2003	44.41	44.93	44.41	44.77
4812	NASDAQ	TFIN	Tue, Nov 25, 2003	44.43	44.54	44.32	44.40
4811	NASDAQ	TFIN	Mon, Nov 24, 2003	44.15	44.35	43.80	44.20
4810	NASDAQ	TFIN	Fri, Nov 21, 2003	43.48	44.10	43.42	43.96
4809	NASDAQ	TFIN	Thu, Nov 20, 2003	43.32	44.20	43.32	43.47
4808	NASDAQ	TFIN	Wed, Nov 19, 2003	43.52	44.03	43.34	43.94
4807	NASDAQ	TFIN	Tue, Nov 18, 2003	43.03	43.76	42.93	43.55
4806	NASDAQ	TFIN	Mon, Nov 17, 2003	43.47	43.58	42.62	43.01
4805	NASDAQ	TFIN	Fri, Nov 14, 2003	44.56	44.82	44.13	44.38
4804	NASDAQ	TFIN	Thu, Nov 13, 2003	45.07	45.07	44.64	44.84
4803	NASDAQ	TFIN	Wed, Nov 12, 2003	44.49	45.21	44.32	45.06
4802	NASDAQ	TFIN	Tue, Nov 11, 2003	45.13	45.13	44.18	44.53
4801	NASDAQ	TFIN	Mon, Nov 10, 2003	45.43	45.48	44.88	45.11
4800	NASDAQ	TFIN	Fri, Nov 7, 2003	46.75	46.75	45.46	45.53
4799	NASDAQ	TFIN	Thu, Nov 6, 2003	46.11	46.82	45.88	46.38
4798	NASDAQ	TFIN	Wed, Nov 5, 2003	45.84	46.37	45.84	46.32
4797	NASDAQ	TFIN	Tue, Nov 4, 2003	46.19	46.21	45.77	46.13
4796	NASDAQ	TFIN	Mon, Nov 3, 2003	46.38	46.41	45.81	46.24
4795	NASDAQ	TFIN	Fri, Oct 31, 2003	45.92	46.21	45.66	45.95
4794	NASDAQ	TFIN	Thu, Oct 30, 2003	46.56	46.58	45.48	45.54
4793	NASDAQ	TFIN	Wed, Oct 29, 2003	46.54	46.71	46.06	46.36
4792	NASDAQ	TFIN	Tue, Oct 28, 2003	45.62	46.54	45.49	46.54
4791	NASDAQ	TFIN	Mon, Oct 27, 2003	47.00	47.24	45.62	45.77
4790	NASDAQ	TFIN	Fri, Oct 24, 2003	46.41	46.78	46.08	46.62
4789	NASDAQ	TFIN	Thu, Oct 23, 2003	46.68	46.89	45.72	46.63
4788	NASDAQ	TFIN	Wed, Oct 22, 2003	47.39	47.39	45.99	46.05
4787	NASDAQ	TFIN	Tue, Oct 21, 2003	47.27	47.71	47.20	47.39
4786	NASDAQ	TFIN	Mon, Oct 20, 2003	46.94	47.08	46.69	46.92
4785	NASDAQ	TFIN	Fri, Oct 17, 2003	47.37	47.47	46.59	46.84
4784	NASDAQ	TFIN	Thu, Oct 16, 2003	47.29	47.79	47.03	47.37
4783	NASDAQ	TFIN	Wed, Oct 15, 2003	47.98	48.08	46.76	47.29
4782	NASDAQ	TFIN	Tue, Oct 14, 2003	47.15	47.98	47.00	47.98
4781	NASDAQ	TFIN	Mon, Oct 13, 2003	46.93	47.37	46.88	47.15
4780	NASDAQ	TFIN	Fri, Oct 10, 2003	46.34	46.94	46.29	46.51
4779	NASDAQ	TFIN	Thu, Oct 9, 2003	45.95	46.50	45.63	46.12
4778	NASDAQ	TFIN	Wed, Oct 8, 2003	45.83	45.87	45.28	45.54
4777	NASDAQ	TFIN	Tue, Oct 7, 2003	45.56	45.93	45.06	45.83
4776	NASDAQ	TFIN	Mon, Oct 6, 2003	45.61	45.95	45.30	45.56
4775	NASDAQ	TFIN	Fri, Oct 3, 2003	45.90	46.13	45.52	45.60
4774	NASDAQ	TFIN	Thu, Oct 2, 2003	45.08	45.39	44.79	45.20
4773	NASDAQ	TFIN	Wed, Oct 1, 2003	44.29	45.09	44.17	45.09
4772	NASDAQ	TFIN	Tue, Sep 30, 2003	44.40	44.73	43.85	44.12
4771	NASDAQ	TFIN	Mon, Sep 29, 2003	44.02	44.89	44.02	44.62
4770	NASDAQ	TFIN	Fri, Sep 26, 2003	44.41	44.42	43.79	43.92
4769	NASDAQ	TFIN	Thu, Sep 25, 2003	44.89	45.41	44.64	44.65
4768	NASDAQ	TFIN	Wed, Sep 24, 2003	46.03	46.46	44.90	44.94
4767	NASDAQ	TFIN	Tue, Sep 23, 2003	45.59	46.33	45.59	46.02
4766	NASDAQ	TFIN	Mon, Sep 22, 2003	46.06	46.13	45.46	45.64
4765	NASDAQ	TFIN	Fri, Sep 19, 2003	45.77	46.22	45.77	46.06
4764	NASDAQ	TFIN	Thu, Sep 18, 2003	44.68	46.27	44.52	46.09
4763	NASDAQ	TFIN	Wed, Sep 17, 2003	44.25	44.77	44.19	44.40
4762	NASDAQ	TFIN	Tue, Sep 16, 2003	43.75	44.39	43.75	44.30
4761	NASDAQ	TFIN	Mon, Sep 15, 2003	43.91	44.14	43.70	43.70
4760	NASDAQ	TFIN	Fri, Sep 12, 2003	44.25	44.45	43.64	43.96
4759	NASDAQ	TFIN	Thu, Sep 11, 2003	44.30	44.87	44.30	44.48
4758	NASDAQ	TFIN	Wed, Sep 10, 2003	44.57	44.73	43.96	44.11
4757	NASDAQ	TFIN	Tue, Sep 9, 2003	44.33	44.84	44.27	44.60
4756	NASDAQ	TFIN	Mon, Sep 8, 2003	44.35	44.92	44.25	44.74
4755	NASDAQ	TFIN	Fri, Sep 5, 2003	44.54	44.75	44.16	44.25
4754	NASDAQ	TFIN	Thu, Sep 4, 2003	44.39	44.72	44.38	44.54
4753	NASDAQ	TFIN	Wed, Sep 3, 2003	44.62	44.84	44.18	44.70
4752	NASDAQ	TFIN	Tue, Sep 2, 2003	44.13	44.76	43.84	44.62
4751	NASDAQ	TFIN	Fri, Aug 29, 2003	43.76	44.19	43.75	44.11
4750	NASDAQ	TFIN	Thu, Aug 28, 2003	43.64	44.10	43.06	44.01
4749	NASDAQ	TFIN	Wed, Aug 27, 2003	44.05	44.05	43.36	43.54
4748	NASDAQ	TFIN	Tue, Aug 26, 2003	43.85	44.19	43.40	43.62
4747	NASDAQ	TFIN	Mon, Aug 25, 2003	44.37	44.46	44.01	44.18
4746	NASDAQ	TFIN	Fri, Aug 22, 2003	45.18	45.43	44.24	44.47
4745	NASDAQ	TFIN	Thu, Aug 21, 2003	44.65	45.22	44.52	44.97
4744	NASDAQ	TFIN	Wed, Aug 20, 2003	44.83	44.83	44.35	44.52
4743	NASDAQ	TFIN	Tue, Aug 19, 2003	44.74	44.86	44.33	44.83
4742	NASDAQ	TFIN	Mon, Aug 18, 2003	44.55	44.92	44.40	44.64
4741	NASDAQ	TFIN	Fri, Aug 15, 2003	44.78	44.79	44.28	44.55
4740	NASDAQ	TFIN	Thu, Aug 14, 2003	43.99	44.67	43.79	44.60
4739	NASDAQ	TFIN	Wed, Aug 13, 2003	44.01	44.08	43.55	43.85
4738	NASDAQ	TFIN	Tue, Aug 12, 2003	43.34	44.06	43.33	43.96
4737	NASDAQ	TFIN	Mon, Aug 11, 2003	43.45	43.52	42.60	43.16
4736	NASDAQ	TFIN	Fri, Aug 8, 2003	43.42	43.65	43.08	43.45
4735	NASDAQ	TFIN	Thu, Aug 7, 2003	42.88	43.45	42.54	43.31
4734	NASDAQ	TFIN	Wed, Aug 6, 2003	41.56	43.27	41.47	42.64
4733	NASDAQ	TFIN	Tue, Aug 5, 2003	42.25	42.64	41.48	41.56
4732	NASDAQ	TFIN	Mon, Aug 4, 2003	42.51	42.91	41.82	42.75
4731	NASDAQ	TFIN	Fri, Aug 1, 2003	43.22	43.23	42.39	42.51
4730	NASDAQ	TFIN	Thu, Jul 31, 2003	43.71	43.94	43.08	43.24
4729	NASDAQ	TFIN	Wed, Jul 30, 2003	43.71	43.87	43.37	43.42
4728	NASDAQ	TFIN	Tue, Jul 29, 2003	44.20	44.67	43.39	43.91
4727	NASDAQ	TFIN	Mon, Jul 28, 2003	44.89	45.22	43.98	44.07
4726	NASDAQ	TFIN	Fri, Jul 25, 2003	43.46	44.65	43.06	44.64
4725	NASDAQ	TFIN	Thu, Jul 24, 2003	44.13	44.77	43.28	43.47
4724	NASDAQ	TFIN	Wed, Jul 23, 2003	43.96	44.01	43.32	43.74
4723	NASDAQ	TFIN	Tue, Jul 22, 2003	43.59	44.04	42.99	43.83
4722	NASDAQ	TFIN	Mon, Jul 21, 2003	44.50	44.52	43.33	43.53
4721	NASDAQ	TFIN	Fri, Jul 18, 2003	44.30	44.65	43.99	44.59
4720	NASDAQ	TFIN	Thu, Jul 17, 2003	44.15	44.28	43.51	43.88
4719	NASDAQ	TFIN	Wed, Jul 16, 2003	44.79	44.81	43.84	44.59
4718	NASDAQ	TFIN	Tue, Jul 15, 2003	45.04	45.13	44.07	44.19
4717	NASDAQ	TFIN	Mon, Jul 14, 2003	44.00	45.38	43.93	44.45
4716	NASDAQ	TFIN	Fri, Jul 11, 2003	42.41	43.17	42.41	43.04
4715	NASDAQ	TFIN	Thu, Jul 10, 2003	42.54	42.77	41.93	42.38
4714	NASDAQ	TFIN	Wed, Jul 9, 2003	43.18	43.68	42.75	42.89
4713	NASDAQ	TFIN	Tue, Jul 8, 2003	42.64	43.40	42.42	43.29
4712	NASDAQ	TFIN	Mon, Jul 7, 2003	42.08	42.97	42.01	42.66
4711	NASDAQ	TFIN	Thu, Jul 3, 2003	41.10	41.68	40.93	41.38
4710	NASDAQ	TFIN	Wed, Jul 2, 2003	41.03	41.51	41.02	41.40
4709	NASDAQ	TFIN	Tue, Jul 1, 2003	40.47	41.15	40.18	41.03
4708	NASDAQ	TFIN	Mon, Jun 30, 2003	41.57	41.86	40.93	40.93
4707	NASDAQ	TFIN	Fri, Jun 27, 2003	41.43	42.12	41.33	41.53
4706	NASDAQ	TFIN	Thu, Jun 26, 2003	41.65	41.80	41.26	41.70
4705	NASDAQ	TFIN	Wed, Jun 25, 2003	41.64	42.31	41.52	41.58
4704	NASDAQ	TFIN	Tue, Jun 24, 2003	41.25	41.76	41.12	41.64
4703	NASDAQ	TFIN	Mon, Jun 23, 2003	42.03	42.06	40.97	41.25
4702	NASDAQ	TFIN	Fri, Jun 20, 2003	42.62	43.08	41.84	42.03
4701	NASDAQ	TFIN	Thu, Jun 19, 2003	43.09	43.27	42.01	42.14
4700	NASDAQ	TFIN	Wed, Jun 18, 2003	43.09	43.49	42.45	42.99
4699	NASDAQ	TFIN	Tue, Jun 17, 2003	43.66	43.90	42.84	43.09
4698	NASDAQ	TFIN	Mon, Jun 16, 2003	43.00	43.67	42.73	43.66
4697	NASDAQ	TFIN	Fri, Jun 13, 2003	42.83	42.91	42.01	42.52
4696	NASDAQ	TFIN	Thu, Jun 12, 2003	42.73	43.05	42.31	42.73
4695	NASDAQ	TFIN	Wed, Jun 11, 2003	42.15	42.90	42.03	42.73
4694	NASDAQ	TFIN	Tue, Jun 10, 2003	42.17	42.59	41.80	42.20
4693	NASDAQ	TFIN	Mon, Jun 9, 2003	42.18	42.46	41.67	41.87
4692	NASDAQ	TFIN	Fri, Jun 6, 2003	42.59	43.68	42.10	42.27
4691	NASDAQ	TFIN	Thu, Jun 5, 2003	42.55	43.03	42.30	42.59
4690	NASDAQ	TFIN	Wed, Jun 4, 2003	41.64	42.64	41.56	42.55
4689	NASDAQ	TFIN	Tue, Jun 3, 2003	41.44	41.98	41.02	41.46
4688	NASDAQ	TFIN	Mon, Jun 2, 2003	41.12	42.19	41.11	41.49
4687	NASDAQ	TFIN	Fri, May 30, 2003	40.34	41.32	39.56	40.79
4686	NASDAQ	TFIN	Thu, May 29, 2003	40.77	41.22	39.76	40.17
4685	NASDAQ	TFIN	Wed, May 28, 2003	39.87	41.32	39.87	40.76
4684	NASDAQ	TFIN	Tue, May 27, 2003	39.15	40.28	38.44	39.87
4683	NASDAQ	TFIN	Fri, May 23, 2003	39.11	39.43	38.97	39.15
4682	NASDAQ	TFIN	Thu, May 22, 2003	39.25	39.39	38.72	39.11
4681	NASDAQ	TFIN	Wed, May 21, 2003	38.53	39.42	38.33	39.25
4680	NASDAQ	TFIN	Tue, May 20, 2003	38.62	39.33	38.37	38.83
4679	NASDAQ	TFIN	Mon, May 19, 2003	39.31	39.57	38.72	38.86
4678	NASDAQ	TFIN	Fri, May 16, 2003	40.13	40.40	39.76	39.77
4677	NASDAQ	TFIN	Thu, May 15, 2003	39.56	40.13	39.44	40.13
4676	NASDAQ	TFIN	Wed, May 14, 2003	39.70	40.06	39.52	39.56
4675	NASDAQ	TFIN	Tue, May 13, 2003	39.57	39.80	39.32	39.46
4674	NASDAQ	TFIN	Mon, May 12, 2003	38.70	40.08	38.67	39.57
4673	NASDAQ	TFIN	Fri, May 9, 2003	37.77	39.03	37.71	38.97
4672	NASDAQ	TFIN	Thu, May 8, 2003	37.65	38.19	37.42	37.47
4671	NASDAQ	TFIN	Wed, May 7, 2003	38.31	38.55	37.87	38.19
4670	NASDAQ	TFIN	Tue, May 6, 2003	37.64	38.69	37.60	38.28
4669	NASDAQ	TFIN	Mon, May 5, 2003	37.82	37.94	37.27	37.51
4668	NASDAQ	TFIN	Fri, May 2, 2003	36.49	37.83	36.49	37.65
4667	NASDAQ	TFIN	Thu, May 1, 2003	37.07	37.24	36.22	36.96
4666	NASDAQ	TFIN	Wed, Apr 30, 2003	37.04	37.32	36.64	37.07
4665	NASDAQ	TFIN	Tue, Apr 29, 2003	36.96	37.69	36.55	36.94
4664	NASDAQ	TFIN	Mon, Apr 28, 2003	36.17	36.97	36.11	36.70
4663	NASDAQ	TFIN	Fri, Apr 25, 2003	35.25	36.42	35.25	35.92
4662	NASDAQ	TFIN	Thu, Apr 24, 2003	35.93	36.64	35.78	36.27
4661	NASDAQ	TFIN	Wed, Apr 23, 2003	37.08	37.15	36.62	36.73
4660	NASDAQ	TFIN	Tue, Apr 22, 2003	35.71	37.19	35.35	37.10
4659	NASDAQ	TFIN	Mon, Apr 21, 2003	36.30	36.52	35.49	35.71
4658	NASDAQ	TFIN	Thu, Apr 17, 2003	35.60	36.55	35.59	36.30
4657	NASDAQ	TFIN	Wed, Apr 16, 2003	36.13	36.45	35.51	35.59
4656	NASDAQ	TFIN	Tue, Apr 15, 2003	34.86	36.13	34.71	36.13
4655	NASDAQ	TFIN	Mon, Apr 14, 2003	33.92	34.89	33.87	34.86
4654	NASDAQ	TFIN	Fri, Apr 11, 2003	34.49	34.85	33.70	33.89
4653	NASDAQ	TFIN	Thu, Apr 10, 2003	33.78	34.26	33.34	34.14
4652	NASDAQ	TFIN	Wed, Apr 9, 2003	34.27	34.92	33.57	33.68
4651	NASDAQ	TFIN	Tue, Apr 8, 2003	35.02	35.02	34.38	34.49
4650	NASDAQ	TFIN	Mon, Apr 7, 2003	35.83	36.22	35.00	35.02
4649	NASDAQ	TFIN	Fri, Apr 4, 2003	34.35	34.75	34.03	34.74
4648	NASDAQ	TFIN	Thu, Apr 3, 2003	34.39	34.60	33.90	33.95
4647	NASDAQ	TFIN	Wed, Apr 2, 2003	33.58	34.50	33.58	34.01
4646	NASDAQ	TFIN	Tue, Apr 1, 2003	32.54	33.14	32.17	32.92
4645	NASDAQ	TFIN	Mon, Mar 31, 2003	32.93	32.96	32.46	32.53
4644	NASDAQ	TFIN	Fri, Mar 28, 2003	33.48	33.60	33.21	33.50
4643	NASDAQ	TFIN	Thu, Mar 27, 2003	34.07	34.08	33.49	33.71
4642	NASDAQ	TFIN	Wed, Mar 26, 2003	34.46	34.64	34.12	34.44
4641	NASDAQ	TFIN	Tue, Mar 25, 2003	35.25	35.26	34.22	34.52
4640	NASDAQ	TFIN	Mon, Mar 24, 2003	36.13	36.19	35.25	35.59
4639	NASDAQ	TFIN	Fri, Mar 21, 2003	36.22	37.18	35.44	37.07
4638	NASDAQ	TFIN	Thu, Mar 20, 2003	35.54	36.22	35.02	35.93
4637	NASDAQ	TFIN	Wed, Mar 19, 2003	36.08	36.08	34.87	35.54
4636	NASDAQ	TFIN	Tue, Mar 18, 2003	34.99	35.34	34.68	35.30
4635	NASDAQ	TFIN	Mon, Mar 17, 2003	32.78	35.00	32.57	34.91
4634	NASDAQ	TFIN	Fri, Mar 14, 2003	32.69	33.37	32.45	32.78
4633	NASDAQ	TFIN	Thu, Mar 13, 2003	31.55	32.48	31.26	32.35
4632	NASDAQ	TFIN	Wed, Mar 12, 2003	30.84	31.07	30.25	30.83
4631	NASDAQ	TFIN	Tue, Mar 11, 2003	31.21	31.60	30.84	30.93
4630	NASDAQ	TFIN	Mon, Mar 10, 2003	31.89	32.20	31.05	31.21
4629	NASDAQ	TFIN	Fri, Mar 7, 2003	31.36	32.83	31.31	32.38
4628	NASDAQ	TFIN	Thu, Mar 6, 2003	32.20	32.45	31.81	31.87
4627	NASDAQ	TFIN	Wed, Mar 5, 2003	32.03	32.48	31.98	32.45
4626	NASDAQ	TFIN	Tue, Mar 4, 2003	32.46	32.54	32.07	32.07
4625	NASDAQ	TFIN	Mon, Mar 3, 2003	33.09	33.39	32.41	32.46
4624	NASDAQ	TFIN	Fri, Feb 28, 2003	32.42	33.21	32.40	32.88
4623	NASDAQ	TFIN	Thu, Feb 27, 2003	32.31	32.87	31.96	32.39
4622	NASDAQ	TFIN	Wed, Feb 26, 2003	32.38	32.50	31.75	32.04
4621	NASDAQ	TFIN	Tue, Feb 25, 2003	32.29	32.55	31.44	32.37
4620	NASDAQ	TFIN	Mon, Feb 24, 2003	32.67	32.73	32.19	32.29
4619	NASDAQ	TFIN	Fri, Feb 21, 2003	32.94	33.29	32.34	32.94
4618	NASDAQ	TFIN	Thu, Feb 20, 2003	33.54	33.63	32.82	32.96
4617	NASDAQ	TFIN	Wed, Feb 19, 2003	33.58	33.72	33.14	33.53
4616	NASDAQ	TFIN	Tue, Feb 18, 2003	32.90	34.18	32.85	33.58
4615	NASDAQ	TFIN	Fri, Feb 14, 2003	31.81	32.56	31.46	32.46
4614	NASDAQ	TFIN	Thu, Feb 13, 2003	31.82	32.05	31.25	31.87
4613	NASDAQ	TFIN	Wed, Feb 12, 2003	32.48	32.48	31.65	31.82
4612	NASDAQ	TFIN	Tue, Feb 11, 2003	33.14	33.41	32.23	32.47
4611	NASDAQ	TFIN	Mon, Feb 10, 2003	32.85	33.04	32.14	32.87
4610	NASDAQ	TFIN	Fri, Feb 7, 2003	33.06	33.78	32.71	33.03
4609	NASDAQ	TFIN	Thu, Feb 6, 2003	33.58	33.73	32.46	33.05
4608	NASDAQ	TFIN	Wed, Feb 5, 2003	34.44	34.84	33.68	33.92
4607	NASDAQ	TFIN	Tue, Feb 4, 2003	34.51	34.52	33.80	33.97
4606	NASDAQ	TFIN	Mon, Feb 3, 2003	34.90	35.38	34.71	34.95
4605	NASDAQ	TFIN	Fri, Jan 31, 2003	33.73	35.15	33.73	34.79
4604	NASDAQ	TFIN	Thu, Jan 30, 2003	34.42	34.85	33.86	33.99
4603	NASDAQ	TFIN	Wed, Jan 29, 2003	34.30	34.82	33.48	34.42
4602	NASDAQ	TFIN	Tue, Jan 28, 2003	33.46	34.62	33.30	34.29
4601	NASDAQ	TFIN	Mon, Jan 27, 2003	32.57	33.53	31.87	32.72
4600	NASDAQ	TFIN	Fri, Jan 24, 2003	34.54	34.54	32.54	32.99
4599	NASDAQ	TFIN	Thu, Jan 23, 2003	34.65	34.80	33.30	34.53
4598	NASDAQ	TFIN	Wed, Jan 22, 2003	35.01	35.21	34.22	34.34
4597	NASDAQ	TFIN	Tue, Jan 21, 2003	36.49	36.52	34.99	35.20
4596	NASDAQ	TFIN	Fri, Jan 17, 2003	36.22	36.81	35.93	36.16
4595	NASDAQ	TFIN	Thu, Jan 16, 2003	37.01	37.19	36.37	36.59
4594	NASDAQ	TFIN	Wed, Jan 15, 2003	37.51	37.59	36.64	36.88
4593	NASDAQ	TFIN	Tue, Jan 14, 2003	37.55	38.13	37.18	37.62
4592	NASDAQ	TFIN	Mon, Jan 13, 2003	37.96	38.13	37.38	37.73
4591	NASDAQ	TFIN	Fri, Jan 10, 2003	36.62	37.77	36.48	37.38
4590	NASDAQ	TFIN	Thu, Jan 9, 2003	36.66	37.71	36.66	37.29
4589	NASDAQ	TFIN	Wed, Jan 8, 2003	36.80	37.39	36.28	36.52
4588	NASDAQ	TFIN	Tue, Jan 7, 2003	37.06	37.40	36.54	36.79
4587	NASDAQ	TFIN	Mon, Jan 6, 2003	35.95	37.49	35.88	37.29
4586	NASDAQ	TFIN	Fri, Jan 3, 2003	35.92	36.35	35.75	36.03
4585	NASDAQ	TFIN	Thu, Jan 2, 2003	35.05	35.95	34.61	35.90
4584	NASDAQ	TFIN	Tue, Dec 31, 2002	34.76	34.80	33.81	34.61
4583	NASDAQ	TFIN	Mon, Dec 30, 2002	35.18	35.24	34.41	34.91
4582	NASDAQ	TFIN	Fri, Dec 27, 2002	35.49	35.71	34.66	34.93
4581	NASDAQ	TFIN	Thu, Dec 26, 2002	35.78	36.57	35.44	35.68
4580	NASDAQ	TFIN	Tue, Dec 24, 2002	35.89	36.13	35.54	35.70
4579	NASDAQ	TFIN	Mon, Dec 23, 2002	36.32	36.69	35.84	36.14
4578	NASDAQ	TFIN	Fri, Dec 20, 2002	35.69	36.39	35.44	36.24
4577	NASDAQ	TFIN	Thu, Dec 19, 2002	34.76	35.93	34.68	35.14
4576	NASDAQ	TFIN	Wed, Dec 18, 2002	36.03	36.03	34.94	35.28
4575	NASDAQ	TFIN	Tue, Dec 17, 2002	36.05	36.76	35.73	36.02
4574	NASDAQ	TFIN	Mon, Dec 16, 2002	35.23	36.15	35.19	36.05
4573	NASDAQ	TFIN	Fri, Dec 13, 2002	35.89	35.89	35.00	35.19
4572	NASDAQ	TFIN	Thu, Dec 12, 2002	35.71	36.47	35.50	35.88
4571	NASDAQ	TFIN	Wed, Dec 11, 2002	35.69	36.19	35.41	35.89
4570	NASDAQ	TFIN	Tue, Dec 10, 2002	35.98	36.35	35.74	36.14
4569	NASDAQ	TFIN	Mon, Dec 9, 2002	36.27	36.66	35.83	35.83
4568	NASDAQ	TFIN	Fri, Dec 6, 2002	35.78	37.18	35.73	36.81
4567	NASDAQ	TFIN	Thu, Dec 5, 2002	37.25	37.39	36.29	36.58
4566	NASDAQ	TFIN	Wed, Dec 4, 2002	36.79	37.18	36.34	36.99
4565	NASDAQ	TFIN	Tue, Dec 3, 2002	37.81	37.81	37.06	37.21
4564	NASDAQ	TFIN	Mon, Dec 2, 2002	38.12	38.92	37.35	37.81
4563	NASDAQ	TFIN	Fri, Nov 29, 2002	38.60	38.77	38.09	38.11
4562	NASDAQ	TFIN	Wed, Nov 27, 2002	37.40	38.82	37.37	38.32
4561	NASDAQ	TFIN	Tue, Nov 26, 2002	38.55	38.55	37.06	37.12
4560	NASDAQ	TFIN	Mon, Nov 25, 2002	38.68	39.00	38.04	38.55
4559	NASDAQ	TFIN	Fri, Nov 22, 2002	38.58	39.00	38.36	38.68
4558	NASDAQ	TFIN	Thu, Nov 21, 2002	37.97	38.91	37.89	38.57
4557	NASDAQ	TFIN	Wed, Nov 20, 2002	36.52	38.24	36.48	37.73
4556	NASDAQ	TFIN	Tue, Nov 19, 2002	35.98	37.06	35.98	36.48
4555	NASDAQ	TFIN	Mon, Nov 18, 2002	37.14	37.20	35.86	35.97
4554	NASDAQ	TFIN	Fri, Nov 15, 2002	36.19	36.87	35.64	36.86
4553	NASDAQ	TFIN	Thu, Nov 14, 2002	35.32	36.19	35.03	36.18
4552	NASDAQ	TFIN	Wed, Nov 13, 2002	34.33	35.25	33.73	34.46
4551	NASDAQ	TFIN	Tue, Nov 12, 2002	34.27	34.90	34.17	34.33
4550	NASDAQ	TFIN	Mon, Nov 11, 2002	34.51	34.76	34.24	34.41
4549	NASDAQ	TFIN	Fri, Nov 8, 2002	34.33	35.54	34.33	34.80
4548	NASDAQ	TFIN	Thu, Nov 7, 2002	35.34	35.69	34.45	34.76
4547	NASDAQ	TFIN	Wed, Nov 6, 2002	36.22	36.22	34.90	36.06
4546	NASDAQ	TFIN	Tue, Nov 5, 2002	35.55	36.37	35.25	35.83
4545	NASDAQ	TFIN	Mon, Nov 4, 2002	36.20	38.29	36.06	36.74
4544	NASDAQ	TFIN	Fri, Nov 1, 2002	35.41	35.69	34.68	35.49
4543	NASDAQ	TFIN	Thu, Oct 31, 2002	35.54	35.73	35.00	35.61
4542	NASDAQ	TFIN	Wed, Oct 30, 2002	34.27	35.48	34.00	35.37
4541	NASDAQ	TFIN	Tue, Oct 29, 2002	33.53	34.20	32.87	34.20
4540	NASDAQ	TFIN	Mon, Oct 28, 2002	32.61	34.32	31.67	33.53
4539	NASDAQ	TFIN	Fri, Oct 25, 2002	31.82	32.55	30.89	32.44
4538	NASDAQ	TFIN	Thu, Oct 24, 2002	33.24	33.37	31.64	31.88
4537	NASDAQ	TFIN	Wed, Oct 23, 2002	33.27	33.29	31.87	32.99
4536	NASDAQ	TFIN	Tue, Oct 22, 2002	33.10	33.97	33.04	33.41
4535	NASDAQ	TFIN	Mon, Oct 21, 2002	33.04	34.21	32.46	33.72
4534	NASDAQ	TFIN	Fri, Oct 18, 2002	32.99	34.00	32.56	33.09
4533	NASDAQ	TFIN	Thu, Oct 17, 2002	33.14	33.39	32.80	33.39
4532	NASDAQ	TFIN	Wed, Oct 16, 2002	31.59	32.83	31.09	31.52
4531	NASDAQ	TFIN	Tue, Oct 15, 2002	32.06	33.41	31.97	33.01
4530	NASDAQ	TFIN	Mon, Oct 14, 2002	29.54	30.74	29.52	30.45
4529	NASDAQ	TFIN	Fri, Oct 11, 2002	29.32	31.00	29.32	30.22
4528	NASDAQ	TFIN	Thu, Oct 10, 2002	26.90	28.88	26.14	28.69
4527	NASDAQ	TFIN	Wed, Oct 9, 2002	27.21	27.61	26.59	26.76
4526	NASDAQ	TFIN	Tue, Oct 8, 2002	27.11	28.12	26.21	27.80
4525	NASDAQ	TFIN	Mon, Oct 7, 2002	27.93	28.11	25.99	26.04
4524	NASDAQ	TFIN	Fri, Oct 4, 2002	29.33	29.60	27.12	27.93
4523	NASDAQ	TFIN	Thu, Oct 3, 2002	30.59	30.99	29.08	29.33
4522	NASDAQ	TFIN	Wed, Oct 2, 2002	31.77	32.04	30.35	30.55
4521	NASDAQ	TFIN	Tue, Oct 1, 2002	30.64	32.03	29.88	32.03
4520	NASDAQ	TFIN	Mon, Sep 30, 2002	30.27	30.94	29.62	30.53
4519	NASDAQ	TFIN	Fri, Sep 27, 2002	32.20	32.45	30.74	30.82
4518	NASDAQ	TFIN	Thu, Sep 26, 2002	31.82	32.45	31.42	32.20
4517	NASDAQ	TFIN	Wed, Sep 25, 2002	30.82	31.33	29.62	31.04
4516	NASDAQ	TFIN	Tue, Sep 24, 2002	30.62	31.48	30.29	30.31
4515	NASDAQ	TFIN	Mon, Sep 23, 2002	30.59	31.00	29.77	30.61
4514	NASDAQ	TFIN	Fri, Sep 20, 2002	31.41	31.62	30.71	31.11
4513	NASDAQ	TFIN	Thu, Sep 19, 2002	30.94	31.92	30.84	30.89
4512	NASDAQ	TFIN	Wed, Sep 18, 2002	32.16	32.40	30.90	31.78
4511	NASDAQ	TFIN	Tue, Sep 17, 2002	34.51	34.66	32.48	32.55
4510	NASDAQ	TFIN	Mon, Sep 16, 2002	33.09	34.24	33.09	34.11
4509	NASDAQ	TFIN	Fri, Sep 13, 2002	32.65	33.78	32.65	33.47
4508	NASDAQ	TFIN	Thu, Sep 12, 2002	33.56	33.86	32.95	33.13
4507	NASDAQ	TFIN	Wed, Sep 11, 2002	35.35	35.39	33.92	34.06
4506	NASDAQ	TFIN	Tue, Sep 10, 2002	34.07	34.27	33.53	34.27
4505	NASDAQ	TFIN	Mon, Sep 9, 2002	32.93	34.32	32.85	34.13
4504	NASDAQ	TFIN	Fri, Sep 6, 2002	33.89	34.33	33.89	33.97
4503	NASDAQ	TFIN	Thu, Sep 5, 2002	33.04	33.87	32.92	33.39
4502	NASDAQ	TFIN	Wed, Sep 4, 2002	32.75	33.94	32.75	33.78
4501	NASDAQ	TFIN	Tue, Sep 3, 2002	34.80	34.85	32.51	32.64
4500	NASDAQ	TFIN	Fri, Aug 30, 2002	35.16	36.17	35.00	35.30
4499	NASDAQ	TFIN	Thu, Aug 29, 2002	34.76	35.63	34.62	35.27
4498	NASDAQ	TFIN	Wed, Aug 28, 2002	36.03	36.16	35.13	35.48
4497	NASDAQ	TFIN	Tue, Aug 27, 2002	37.45	37.66	35.98	36.31
4496	NASDAQ	TFIN	Mon, Aug 26, 2002	36.65	37.45	36.41	37.25
4495	NASDAQ	TFIN	Fri, Aug 23, 2002	37.04	37.17	36.41	36.56
4494	NASDAQ	TFIN	Thu, Aug 22, 2002	36.25	37.63	36.19	37.39
4493	NASDAQ	TFIN	Wed, Aug 21, 2002	35.85	36.44	35.00	36.25
4492	NASDAQ	TFIN	Tue, Aug 20, 2002	36.22	36.61	35.27	35.75
4491	NASDAQ	TFIN	Mon, Aug 19, 2002	35.93	36.91	35.73	36.84
4490	NASDAQ	TFIN	Fri, Aug 16, 2002	36.42	36.55	35.71	36.03
4489	NASDAQ	TFIN	Thu, Aug 15, 2002	35.64	36.73	35.40	36.66
4488	NASDAQ	TFIN	Wed, Aug 14, 2002	33.75	35.73	33.48	35.61
4487	NASDAQ	TFIN	Tue, Aug 13, 2002	34.46	35.67	33.87	34.10
4486	NASDAQ	TFIN	Mon, Aug 12, 2002	34.51	35.18	33.90	34.74
4485	NASDAQ	TFIN	Fri, Aug 9, 2002	34.02	35.39	33.58	35.20
4484	NASDAQ	TFIN	Thu, Aug 8, 2002	32.41	34.71	32.38	34.32
4483	NASDAQ	TFIN	Wed, Aug 7, 2002	32.48	32.58	31.49	32.38
4482	NASDAQ	TFIN	Tue, Aug 6, 2002	30.20	32.23	30.18	31.33
4481	NASDAQ	TFIN	Mon, Aug 5, 2002	32.33	32.50	29.57	29.72
4480	NASDAQ	TFIN	Fri, Aug 2, 2002	33.40	33.41	31.84	32.33
4479	NASDAQ	TFIN	Thu, Aug 1, 2002	33.63	34.02	33.04	33.64
4478	NASDAQ	TFIN	Wed, Jul 31, 2002	34.15	34.61	33.40	34.52
4477	NASDAQ	TFIN	Tue, Jul 30, 2002	32.55	33.39	32.06	33.21
4476	NASDAQ	TFIN	Mon, Jul 29, 2002	30.35	32.94	30.30	32.79
4475	NASDAQ	TFIN	Fri, Jul 26, 2002	29.42	30.35	29.10	29.54
4474	NASDAQ	TFIN	Thu, Jul 25, 2002	29.79	30.69	28.25	29.63
4473	NASDAQ	TFIN	Wed, Jul 24, 2002	27.17	29.96	26.36	29.79
4472	NASDAQ	TFIN	Tue, Jul 23, 2002	28.64	29.23	27.46	28.06
4471	NASDAQ	TFIN	Mon, Jul 22, 2002	30.35	31.15	28.29	28.36
4470	NASDAQ	TFIN	Fri, Jul 19, 2002	32.13	32.39	30.69	30.99
4469	NASDAQ	TFIN	Thu, Jul 18, 2002	33.19	33.87	32.50	32.83
4468	NASDAQ	TFIN	Wed, Jul 17, 2002	32.80	33.78	32.31	33.30
4467	NASDAQ	TFIN	Tue, Jul 16, 2002	32.58	33.87	32.55	33.17
4466	NASDAQ	TFIN	Mon, Jul 15, 2002	33.63	33.72	31.25	32.93
4465	NASDAQ	TFIN	Fri, Jul 12, 2002	34.30	34.79	33.63	34.25
4464	NASDAQ	TFIN	Thu, Jul 11, 2002	33.65	35.00	32.99	34.30
4463	NASDAQ	TFIN	Wed, Jul 10, 2002	35.57	36.19	34.06	34.10
4462	NASDAQ	TFIN	Tue, Jul 9, 2002	36.32	37.00	35.35	35.40
4461	NASDAQ	TFIN	Mon, Jul 8, 2002	36.63	37.18	36.09	36.22
4460	NASDAQ	TFIN	Fri, Jul 5, 2002	36.11	36.69	35.78	36.57
4459	NASDAQ	TFIN	Wed, Jul 3, 2002	35.60	35.73	34.66	35.43
4458	NASDAQ	TFIN	Tue, Jul 2, 2002	36.22	36.76	35.75	36.06
4457	NASDAQ	TFIN	Mon, Jul 1, 2002	35.88	36.83	35.78	36.33
4456	NASDAQ	TFIN	Fri, Jun 28, 2002	36.08	37.28	35.10	35.56
4455	NASDAQ	TFIN	Thu, Jun 27, 2002	35.69	36.62	35.03	36.30
4454	NASDAQ	TFIN	Wed, Jun 26, 2002	35.25	35.34	34.06	34.92
4453	NASDAQ	TFIN	Tue, Jun 25, 2002	36.32	37.01	35.54	35.56
4452	NASDAQ	TFIN	Mon, Jun 24, 2002	36.37	36.94	35.10	36.32
4451	NASDAQ	TFIN	Fri, Jun 21, 2002	36.01	36.79	35.98	36.52
4450	NASDAQ	TFIN	Thu, Jun 20, 2002	36.86	37.30	36.47	36.63
4449	NASDAQ	TFIN	Wed, Jun 19, 2002	37.60	38.34	37.06	37.18
4448	NASDAQ	TFIN	Tue, Jun 18, 2002	36.86	38.55	36.82	37.89
4447	NASDAQ	TFIN	Mon, Jun 17, 2002	35.73	37.69	35.64	37.40
4446	NASDAQ	TFIN	Fri, Jun 14, 2002	34.22	35.53	33.81	35.21
4445	NASDAQ	TFIN	Thu, Jun 13, 2002	36.26	36.36	35.05	35.17
4444	NASDAQ	TFIN	Wed, Jun 12, 2002	37.58	37.64	35.79	36.36
4443	NASDAQ	TFIN	Tue, Jun 11, 2002	39.01	39.21	37.64	37.92
4442	NASDAQ	TFIN	Mon, Jun 10, 2002	38.34	39.10	37.95	38.80
4441	NASDAQ	TFIN	Fri, Jun 7, 2002	38.33	38.95	37.37	38.34
4440	NASDAQ	TFIN	Thu, Jun 6, 2002	40.26	40.26	39.29	39.51
4439	NASDAQ	TFIN	Wed, Jun 5, 2002	39.63	40.32	39.41	40.15
4438	NASDAQ	TFIN	Tue, Jun 4, 2002	40.14	40.14	38.82	39.25
4437	NASDAQ	TFIN	Mon, Jun 3, 2002	41.75	42.18	40.14	40.23
4436	NASDAQ	TFIN	Fri, May 31, 2002	41.60	42.47	41.56	41.62
4435	NASDAQ	TFIN	Thu, May 30, 2002	40.87	41.70	40.64	41.36
4434	NASDAQ	TFIN	Wed, May 29, 2002	40.73	41.88	40.62	41.47
4433	NASDAQ	TFIN	Tue, May 28, 2002	41.61	41.79	40.47	40.81
4432	NASDAQ	TFIN	Fri, May 24, 2002	42.13	42.41	41.23	41.64
4431	NASDAQ	TFIN	Thu, May 23, 2002	41.93	42.18	41.29	42.01
4430	NASDAQ	TFIN	Wed, May 22, 2002	41.41	41.76	40.96	41.51
4429	NASDAQ	TFIN	Tue, May 21, 2002	42.78	42.97	41.35	41.40
4428	NASDAQ	TFIN	Mon, May 20, 2002	43.27	43.27	41.98	42.39
4427	NASDAQ	TFIN	Fri, May 17, 2002	43.62	43.97	42.69	43.26
4426	NASDAQ	TFIN	Thu, May 16, 2002	43.81	43.96	43.04	43.57
4425	NASDAQ	TFIN	Wed, May 15, 2002	42.85	43.97	42.73	43.93
4424	NASDAQ	TFIN	Tue, May 14, 2002	43.08	43.67	42.83	43.56
4423	NASDAQ	TFIN	Mon, May 13, 2002	40.85	42.54	40.76	42.10
4422	NASDAQ	TFIN	Fri, May 10, 2002	41.22	41.53	40.37	40.63
4421	NASDAQ	TFIN	Thu, May 9, 2002	41.81	42.20	41.15	41.34
4420	NASDAQ	TFIN	Wed, May 8, 2002	40.29	42.10	39.96	41.80
4419	NASDAQ	TFIN	Tue, May 7, 2002	40.21	40.41	39.78	39.81
4418	NASDAQ	TFIN	Mon, May 6, 2002	40.92	41.22	40.21	40.25
4417	NASDAQ	TFIN	Fri, May 3, 2002	41.33	41.33	40.63	40.96
4416	NASDAQ	TFIN	Thu, May 2, 2002	41.02	41.41	40.92	41.33
4415	NASDAQ	TFIN	Wed, May 1, 2002	40.22	40.95	39.52	40.86
4414	NASDAQ	TFIN	Tue, Apr 30, 2002	40.14	40.45	39.90	40.15
4413	NASDAQ	TFIN	Mon, Apr 29, 2002	41.14	41.32	40.14	40.14
4412	NASDAQ	TFIN	Fri, Apr 26, 2002	41.92	42.18	40.92	41.17
4411	NASDAQ	TFIN	Thu, Apr 25, 2002	41.51	42.19	40.97	41.72
4410	NASDAQ	TFIN	Wed, Apr 24, 2002	42.10	42.48	41.29	41.67
4409	NASDAQ	TFIN	Tue, Apr 23, 2002	41.99	42.96	41.74	41.94
4408	NASDAQ	TFIN	Mon, Apr 22, 2002	42.52	42.82	41.54	41.71
4407	NASDAQ	TFIN	Fri, Apr 19, 2002	42.38	42.59	42.07	42.52
4406	NASDAQ	TFIN	Thu, Apr 18, 2002	40.14	41.61	39.49	41.50
4405	NASDAQ	TFIN	Wed, Apr 17, 2002	40.70	41.17	40.29	40.29
4404	NASDAQ	TFIN	Tue, Apr 16, 2002	40.02	40.80	39.92	40.49
4403	NASDAQ	TFIN	Mon, Apr 15, 2002	39.70	39.90	39.00	39.32
4402	NASDAQ	TFIN	Fri, Apr 12, 2002	39.41	39.93	39.32	39.58
4401	NASDAQ	TFIN	Thu, Apr 11, 2002	40.43	40.63	39.14	39.33
4400	NASDAQ	TFIN	Wed, Apr 10, 2002	40.48	41.14	40.24	40.53
4399	NASDAQ	TFIN	Tue, Apr 9, 2002	40.14	41.07	40.04	40.37
4398	NASDAQ	TFIN	Mon, Apr 8, 2002	39.50	40.22	39.26	39.79
4397	NASDAQ	TFIN	Fri, Apr 5, 2002	39.21	40.09	39.21	39.85
4396	NASDAQ	TFIN	Thu, Apr 4, 2002	38.72	39.44	38.54	39.31
4395	NASDAQ	TFIN	Wed, Apr 3, 2002	39.53	39.84	38.53	38.69
4394	NASDAQ	TFIN	Tue, Apr 2, 2002	39.06	39.36	38.63	39.02
4393	NASDAQ	TFIN	Mon, Apr 1, 2002	39.61	39.65	39.01	39.35
4392	NASDAQ	TFIN	Thu, Mar 28, 2002	40.42	40.78	39.70	40.10
4391	NASDAQ	TFIN	Wed, Mar 27, 2002	39.46	40.39	39.46	40.33
4390	NASDAQ	TFIN	Tue, Mar 26, 2002	39.33	40.50	39.30	39.75
4389	NASDAQ	TFIN	Mon, Mar 25, 2002	39.99	40.24	39.29	39.53
4388	NASDAQ	TFIN	Fri, Mar 22, 2002	40.24	40.81	40.08	40.24
4387	NASDAQ	TFIN	Thu, Mar 21, 2002	40.55	40.73	39.06	40.16
4386	NASDAQ	TFIN	Wed, Mar 20, 2002	41.17	41.59	40.84	40.96
4385	NASDAQ	TFIN	Tue, Mar 19, 2002	41.07	41.80	41.05	41.64
4384	NASDAQ	TFIN	Mon, Mar 18, 2002	41.07	41.59	40.48	41.07
4383	NASDAQ	TFIN	Fri, Mar 15, 2002	40.12	41.28	39.94	41.27
4382	NASDAQ	TFIN	Thu, Mar 14, 2002	39.62	39.86	38.84	39.76
4381	NASDAQ	TFIN	Wed, Mar 13, 2002	39.75	40.14	39.46	39.62
4380	NASDAQ	TFIN	Tue, Mar 12, 2002	39.66	40.51	39.66	40.23
4379	NASDAQ	TFIN	Mon, Mar 11, 2002	39.87	40.96	39.79	40.68
4378	NASDAQ	TFIN	Fri, Mar 8, 2002	39.16	40.43	39.08	39.62
4377	NASDAQ	TFIN	Thu, Mar 7, 2002	39.14	39.15	38.67	38.68
4376	NASDAQ	TFIN	Wed, Mar 6, 2002	38.56	39.16	38.30	39.08
4375	NASDAQ	TFIN	Tue, Mar 5, 2002	38.10	39.15	38.04	38.23
4374	NASDAQ	TFIN	Mon, Mar 4, 2002	36.70	38.67	36.69	38.55
4373	NASDAQ	TFIN	Fri, Mar 1, 2002	35.70	36.57	35.39	36.53
4372	NASDAQ	TFIN	Thu, Feb 28, 2002	35.19	36.42	35.00	35.69
4371	NASDAQ	TFIN	Wed, Feb 27, 2002	34.61	35.83	34.59	35.02
4370	NASDAQ	TFIN	Tue, Feb 26, 2002	34.64	34.80	33.73	34.50
4369	NASDAQ	TFIN	Mon, Feb 25, 2002	33.34	34.36	33.09	34.31
4368	NASDAQ	TFIN	Fri, Feb 22, 2002	32.80	33.27	32.15	32.94
4367	NASDAQ	TFIN	Thu, Feb 21, 2002	33.29	33.75	32.60	32.72
4366	NASDAQ	TFIN	Wed, Feb 20, 2002	33.09	33.28	32.23	33.13
4365	NASDAQ	TFIN	Tue, Feb 19, 2002	32.97	33.48	32.39	32.55
4364	NASDAQ	TFIN	Fri, Feb 15, 2002	33.92	33.96	32.94	32.97
4363	NASDAQ	TFIN	Thu, Feb 14, 2002	34.43	34.51	33.64	33.86
4362	NASDAQ	TFIN	Wed, Feb 13, 2002	32.65	33.39	32.36	33.30
4361	NASDAQ	TFIN	Tue, Feb 12, 2002	32.74	32.75	32.26	32.30
4360	NASDAQ	TFIN	Mon, Feb 11, 2002	32.65	33.04	32.31	32.82
4359	NASDAQ	TFIN	Fri, Feb 8, 2002	32.55	33.53	32.44	33.14
4358	NASDAQ	TFIN	Thu, Feb 7, 2002	31.94	33.24	31.94	32.36
4357	NASDAQ	TFIN	Wed, Feb 6, 2002	33.53	33.53	31.84	32.21
4356	NASDAQ	TFIN	Tue, Feb 5, 2002	32.73	33.78	31.87	33.78
4355	NASDAQ	TFIN	Mon, Feb 4, 2002	34.17	34.18	32.60	32.72
4354	NASDAQ	TFIN	Fri, Feb 1, 2002	34.44	34.67	34.07	34.36
4353	NASDAQ	TFIN	Thu, Jan 31, 2002	34.14	35.10	33.58	35.10
4352	NASDAQ	TFIN	Wed, Jan 30, 2002	34.05	34.56	32.66	34.56
4351	NASDAQ	TFIN	Tue, Jan 29, 2002	35.55	35.59	33.29	33.72
4350	NASDAQ	TFIN	Mon, Jan 28, 2002	36.16	36.40	35.05	35.53
4349	NASDAQ	TFIN	Fri, Jan 25, 2002	35.34	36.66	35.29	36.21
4348	NASDAQ	TFIN	Thu, Jan 24, 2002	35.95	36.69	35.64	35.98
4347	NASDAQ	TFIN	Wed, Jan 23, 2002	36.33	36.57	35.51	35.69
4346	NASDAQ	TFIN	Tue, Jan 22, 2002	36.69	37.04	36.35	36.45
4345	NASDAQ	TFIN	Fri, Jan 18, 2002	36.38	36.66	36.13	36.24
4344	NASDAQ	TFIN	Thu, Jan 17, 2002	36.30	36.68	36.13	36.38
4343	NASDAQ	TFIN	Wed, Jan 16, 2002	36.62	36.62	35.74	35.87
4342	NASDAQ	TFIN	Tue, Jan 15, 2002	35.96	37.02	35.83	36.96
4341	NASDAQ	TFIN	Mon, Jan 14, 2002	36.24	36.44	35.39	35.49
4340	NASDAQ	TFIN	Fri, Jan 11, 2002	36.76	37.20	36.39	36.64
4339	NASDAQ	TFIN	Thu, Jan 10, 2002	36.65	37.19	36.53	36.98
4338	NASDAQ	TFIN	Wed, Jan 9, 2002	36.37	37.30	36.22	36.37
4337	NASDAQ	TFIN	Tue, Jan 8, 2002	36.71	36.82	36.04	36.27
4336	NASDAQ	TFIN	Mon, Jan 7, 2002	37.24	37.34	36.75	36.81
4335	NASDAQ	TFIN	Fri, Jan 4, 2002	35.73	37.02	35.73	36.93
4334	NASDAQ	TFIN	Thu, Jan 3, 2002	35.25	35.91	35.14	35.69
4333	NASDAQ	TFIN	Wed, Jan 2, 2002	34.90	35.23	34.33	35.13
4332	NASDAQ	TFIN	Mon, Dec 31, 2001	35.56	35.58	34.85	34.94
4331	NASDAQ	TFIN	Fri, Dec 28, 2001	34.55	35.44	34.46	35.29
4330	NASDAQ	TFIN	Thu, Dec 27, 2001	34.22	34.56	34.13	34.27
4329	NASDAQ	TFIN	Wed, Dec 26, 2001	33.63	34.41	33.43	33.97
4328	NASDAQ	TFIN	Mon, Dec 24, 2001	33.51	33.86	33.41	33.54
4327	NASDAQ	TFIN	Fri, Dec 21, 2001	33.42	33.97	33.01	33.09
4326	NASDAQ	TFIN	Thu, Dec 20, 2001	33.35	34.09	32.85	32.85
4325	NASDAQ	TFIN	Wed, Dec 19, 2001	32.27	34.21	32.21	33.87
4324	NASDAQ	TFIN	Tue, Dec 18, 2001	32.46	32.86	32.12	32.68
4323	NASDAQ	TFIN	Mon, Dec 17, 2001	31.57	32.52	31.35	32.46
4322	NASDAQ	TFIN	Fri, Dec 14, 2001	31.72	31.84	31.06	31.58
4321	NASDAQ	TFIN	Thu, Dec 13, 2001	32.16	32.47	31.83	31.92
4320	NASDAQ	TFIN	Wed, Dec 12, 2001	32.31	32.80	31.88	32.72
4319	NASDAQ	TFIN	Tue, Dec 11, 2001	34.11	34.51	33.34	33.54
4318	NASDAQ	TFIN	Mon, Dec 10, 2001	33.58	34.01	33.21	33.29
4317	NASDAQ	TFIN	Fri, Dec 7, 2001	34.02	34.46	33.44	33.97
4316	NASDAQ	TFIN	Thu, Dec 6, 2001	33.88	34.70	33.39	34.42
4315	NASDAQ	TFIN	Wed, Dec 5, 2001	32.65	34.27	32.55	33.88
4314	NASDAQ	TFIN	Tue, Dec 4, 2001	32.26	32.80	31.71	32.65
4313	NASDAQ	TFIN	Mon, Dec 3, 2001	31.67	31.81	31.33	31.47
4312	NASDAQ	TFIN	Fri, Nov 30, 2001	32.62	32.70	32.01	32.22
4311	NASDAQ	TFIN	Thu, Nov 29, 2001	32.94	32.94	31.92	32.62
4310	NASDAQ	TFIN	Wed, Nov 28, 2001	33.33	33.92	32.86	32.94
4309	NASDAQ	TFIN	Tue, Nov 27, 2001	34.14	34.52	33.54	33.86
4308	NASDAQ	TFIN	Mon, Nov 26, 2001	33.72	34.41	33.67	34.38
4307	NASDAQ	TFIN	Fri, Nov 23, 2001	32.88	33.65	32.82	33.65
4306	NASDAQ	TFIN	Wed, Nov 21, 2001	32.85	33.07	32.41	32.80
4305	NASDAQ	TFIN	Tue, Nov 20, 2001	33.29	33.45	32.88	32.94
4304	NASDAQ	TFIN	Mon, Nov 19, 2001	33.12	33.58	32.80	33.48
4303	NASDAQ	TFIN	Fri, Nov 16, 2001	33.04	33.09	32.32	32.44
4302	NASDAQ	TFIN	Thu, Nov 15, 2001	32.73	33.95	32.37	33.67
4301	NASDAQ	TFIN	Wed, Nov 14, 2001	32.06	33.12	31.82	32.73
4300	NASDAQ	TFIN	Tue, Nov 13, 2001	31.99	32.01	31.08	31.48
4299	NASDAQ	TFIN	Mon, Nov 12, 2001	32.02	32.02	30.35	31.42
4298	NASDAQ	TFIN	Fri, Nov 9, 2001	31.77	32.41	31.39	32.02
4297	NASDAQ	TFIN	Thu, Nov 8, 2001	31.37	32.70	31.33	31.72
4296	NASDAQ	TFIN	Wed, Nov 7, 2001	29.92	31.13	29.88	31.02
4295	NASDAQ	TFIN	Tue, Nov 6, 2001	29.37	30.20	29.05	29.92
4294	NASDAQ	TFIN	Mon, Nov 5, 2001	29.37	30.25	29.37	29.73
4293	NASDAQ	TFIN	Fri, Nov 2, 2001	29.15	29.42	28.89	29.31
4292	NASDAQ	TFIN	Thu, Nov 1, 2001	28.53	29.27	28.22	29.12
4291	NASDAQ	TFIN	Wed, Oct 31, 2001	29.32	29.58	28.73	28.81
4290	NASDAQ	TFIN	Tue, Oct 30, 2001	29.22	29.51	28.53	28.90
4289	NASDAQ	TFIN	Mon, Oct 29, 2001	29.93	29.94	29.19	29.31
4288	NASDAQ	TFIN	Fri, Oct 26, 2001	29.80	30.29	29.52	30.08
4287	NASDAQ	TFIN	Thu, Oct 25, 2001	28.93	30.13	28.68	30.03
4286	NASDAQ	TFIN	Wed, Oct 24, 2001	29.82	29.90	29.14	29.36
4285	NASDAQ	TFIN	Tue, Oct 23, 2001	29.47	30.25	28.90	29.63
4284	NASDAQ	TFIN	Mon, Oct 22, 2001	28.46	30.06	27.68	29.68
4283	NASDAQ	TFIN	Fri, Oct 19, 2001	29.46	29.46	28.15	28.71
4282	NASDAQ	TFIN	Thu, Oct 18, 2001	29.52	29.65	29.13	29.46
4281	NASDAQ	TFIN	Wed, Oct 17, 2001	31.18	31.52	29.37	29.42
4280	NASDAQ	TFIN	Tue, Oct 16, 2001	30.35	30.94	30.07	30.64
4279	NASDAQ	TFIN	Mon, Oct 15, 2001	29.36	31.08	28.88	30.24
4278	NASDAQ	TFIN	Fri, Oct 12, 2001	28.15	29.47	28.10	29.36
4277	NASDAQ	TFIN	Thu, Oct 11, 2001	29.15	30.05	29.03	29.37
4276	NASDAQ	TFIN	Wed, Oct 10, 2001	29.37	29.86	28.45	28.90
4275	NASDAQ	TFIN	Tue, Oct 9, 2001	27.38	28.39	26.89	28.39
4274	NASDAQ	TFIN	Mon, Oct 8, 2001	26.79	26.97	26.13	26.86
4273	NASDAQ	TFIN	Fri, Oct 5, 2001	28.54	28.54	26.63	27.21
4272	NASDAQ	TFIN	Thu, Oct 4, 2001	29.65	29.65	28.05	28.27
4271	NASDAQ	TFIN	Wed, Oct 3, 2001	28.31	29.46	27.90	29.31
4270	NASDAQ	TFIN	Tue, Oct 2, 2001	28.59	28.97	27.48	28.39
4269	NASDAQ	TFIN	Mon, Oct 1, 2001	28.29	28.97	27.41	28.76
4268	NASDAQ	TFIN	Fri, Sep 28, 2001	27.07	29.08	27.06	28.45
4267	NASDAQ	TFIN	Thu, Sep 27, 2001	26.73	27.07	25.81	26.88
4266	NASDAQ	TFIN	Wed, Sep 26, 2001	26.80	27.11	26.09	26.71
4265	NASDAQ	TFIN	Tue, Sep 25, 2001	27.41	27.43	25.73	26.37
4264	NASDAQ	TFIN	Mon, Sep 24, 2001	26.39	27.17	25.99	26.93
4263	NASDAQ	TFIN	Fri, Sep 21, 2001	24.72	26.34	23.69	25.07
4262	NASDAQ	TFIN	Thu, Sep 20, 2001	24.69	26.92	24.63	25.65
4261	NASDAQ	TFIN	Wed, Sep 19, 2001	26.48	26.92	24.67	25.45
4260	NASDAQ	TFIN	Tue, Sep 18, 2001	29.03	29.03	26.43	26.81
4259	NASDAQ	TFIN	Mon, Sep 17, 2001	28.39	29.66	28.39	29.62
4258	NASDAQ	TFIN	Mon, Sep 10, 2001	33.12	34.58	32.99	34.28
4257	NASDAQ	TFIN	Fri, Sep 7, 2001	34.17	34.34	33.37	33.87
4256	NASDAQ	TFIN	Thu, Sep 6, 2001	35.34	35.35	34.29	34.54
4255	NASDAQ	TFIN	Wed, Sep 5, 2001	35.59	36.17	34.33	35.96
4254	NASDAQ	TFIN	Tue, Sep 4, 2001	35.34	36.47	34.68	35.69
4253	NASDAQ	TFIN	Fri, Aug 31, 2001	35.25	36.32	35.25	35.66
4252	NASDAQ	TFIN	Thu, Aug 30, 2001	36.01	36.22	34.76	35.20
4251	NASDAQ	TFIN	Wed, Aug 29, 2001	36.61	36.69	35.84	36.22
4250	NASDAQ	TFIN	Tue, Aug 28, 2001	37.23	37.50	36.23	36.23
4249	NASDAQ	TFIN	Mon, Aug 27, 2001	37.36	37.62	37.07	37.23
4248	NASDAQ	TFIN	Fri, Aug 24, 2001	36.96	37.52	36.83	37.41
4247	NASDAQ	TFIN	Thu, Aug 23, 2001	36.45	37.20	36.18	36.90
4246	NASDAQ	TFIN	Wed, Aug 22, 2001	35.93	36.45	35.42	36.45
4245	NASDAQ	TFIN	Tue, Aug 21, 2001	36.97	37.26	35.78	35.83
4244	NASDAQ	TFIN	Mon, Aug 20, 2001	36.64	37.38	36.47	37.35
4243	NASDAQ	TFIN	Fri, Aug 17, 2001	37.35	37.35	36.27	36.71
4242	NASDAQ	TFIN	Thu, Aug 16, 2001	37.79	37.79	36.64	37.35
4241	NASDAQ	TFIN	Wed, Aug 15, 2001	38.77	38.95	37.69	37.85
4240	NASDAQ	TFIN	Tue, Aug 14, 2001	38.63	39.30	38.38	38.56
4239	NASDAQ	TFIN	Mon, Aug 13, 2001	39.01	39.21	38.64	39.12
4238	NASDAQ	TFIN	Fri, Aug 10, 2001	38.88	39.08	38.06	39.01
4237	NASDAQ	TFIN	Thu, Aug 9, 2001	38.87	38.99	38.00	38.98
4236	NASDAQ	TFIN	Wed, Aug 8, 2001	39.16	39.46	38.92	38.96
4235	NASDAQ	TFIN	Tue, Aug 7, 2001	39.11	39.80	38.97	39.33
4234	NASDAQ	TFIN	Mon, Aug 6, 2001	39.16	39.36	38.70	38.95
4233	NASDAQ	TFIN	Fri, Aug 3, 2001	39.96	40.25	39.15	39.60
4232	NASDAQ	TFIN	Thu, Aug 2, 2001	40.62	41.04	40.24	40.55
4231	NASDAQ	TFIN	Wed, Aug 1, 2001	39.53	40.69	39.50	40.62
4230	NASDAQ	TFIN	Tue, Jul 31, 2001	38.87	39.94	38.87	39.48
4229	NASDAQ	TFIN	Mon, Jul 30, 2001	38.43	38.92	38.43	38.87
4228	NASDAQ	TFIN	Fri, Jul 27, 2001	38.18	38.67	38.10	38.66
4227	NASDAQ	TFIN	Thu, Jul 26, 2001	37.20	38.08	37.04	37.96
4226	NASDAQ	TFIN	Wed, Jul 25, 2001	36.86	37.30	36.67	37.26
4225	NASDAQ	TFIN	Tue, Jul 24, 2001	37.30	37.55	36.89	37.01
4224	NASDAQ	TFIN	Mon, Jul 23, 2001	37.18	37.69	36.97	37.33
4223	NASDAQ	TFIN	Fri, Jul 20, 2001	37.20	37.36	36.81	37.18
4222	NASDAQ	TFIN	Thu, Jul 19, 2001	37.06	37.79	36.62	37.20
4221	NASDAQ	TFIN	Wed, Jul 18, 2001	37.20	37.98	36.39	36.71
4220	NASDAQ	TFIN	Tue, Jul 17, 2001	37.57	38.10	37.06	37.97
4219	NASDAQ	TFIN	Mon, Jul 16, 2001	38.48	38.57	37.38	37.56
4218	NASDAQ	TFIN	Fri, Jul 13, 2001	37.71	38.60	37.55	38.53
4217	NASDAQ	TFIN	Thu, Jul 12, 2001	36.81	37.82	36.57	37.71
4216	NASDAQ	TFIN	Wed, Jul 11, 2001	36.18	36.67	35.83	36.55
4215	NASDAQ	TFIN	Tue, Jul 10, 2001	37.38	37.39	36.13	36.22
4214	NASDAQ	TFIN	Mon, Jul 9, 2001	37.69	37.69	37.13	37.40
4213	NASDAQ	TFIN	Fri, Jul 6, 2001	38.28	38.48	37.42	37.48
4212	NASDAQ	TFIN	Thu, Jul 5, 2001	39.13	39.13	38.46	38.66
4211	NASDAQ	TFIN	Tue, Jul 3, 2001	39.06	39.22	38.58	39.10
4210	NASDAQ	TFIN	Mon, Jul 2, 2001	38.18	39.11	37.79	38.68
4209	NASDAQ	TFIN	Fri, Jun 29, 2001	38.90	38.91	37.99	37.99
4208	NASDAQ	TFIN	Thu, Jun 28, 2001	37.45	39.16	37.45	38.64
4207	NASDAQ	TFIN	Wed, Jun 27, 2001	38.57	38.67	37.33	37.45
4206	NASDAQ	TFIN	Tue, Jun 26, 2001	38.39	38.67	37.34	38.18
4205	NASDAQ	TFIN	Mon, Jun 25, 2001	39.90	40.14	38.92	39.04
4204	NASDAQ	TFIN	Fri, Jun 22, 2001	39.85	40.11	39.16	39.90
4203	NASDAQ	TFIN	Thu, Jun 21, 2001	38.18	40.04	38.18	39.55
4202	NASDAQ	TFIN	Wed, Jun 20, 2001	38.13	38.77	37.90	38.63
4201	NASDAQ	TFIN	Tue, Jun 19, 2001	37.73	38.27	37.60	37.83
4200	NASDAQ	TFIN	Mon, Jun 18, 2001	38.13	38.42	37.47	37.73
4199	NASDAQ	TFIN	Fri, Jun 15, 2001	38.43	38.85	37.77	38.12
4198	NASDAQ	TFIN	Thu, Jun 14, 2001	39.47	39.47	38.33	38.94
4197	NASDAQ	TFIN	Wed, Jun 13, 2001	40.97	41.79	40.50	40.65
4196	NASDAQ	TFIN	Tue, Jun 12, 2001	40.54	41.29	40.04	40.92
4195	NASDAQ	TFIN	Mon, Jun 11, 2001	40.63	41.05	40.14	40.54
4194	NASDAQ	TFIN	Fri, Jun 8, 2001	40.30	40.41	39.85	40.13
4193	NASDAQ	TFIN	Thu, Jun 7, 2001	40.53	40.73	39.65	40.30
4192	NASDAQ	TFIN	Wed, Jun 6, 2001	41.66	41.67	40.88	41.00
4191	NASDAQ	TFIN	Tue, Jun 5, 2001	41.51	42.15	41.12	41.71
4190	NASDAQ	TFIN	Mon, Jun 4, 2001	41.50	41.95	41.12	41.84
4189	NASDAQ	TFIN	Fri, Jun 1, 2001	41.24	41.57	40.63	41.49
4188	NASDAQ	TFIN	Thu, May 31, 2001	41.85	41.93	40.80	41.24
4187	NASDAQ	TFIN	Wed, May 30, 2001	41.56	42.29	41.27	41.38
4186	NASDAQ	TFIN	Tue, May 29, 2001	42.67	42.67	41.47	41.52
4185	NASDAQ	TFIN	Fri, May 25, 2001	43.67	43.67	42.29	42.42
4184	NASDAQ	TFIN	Thu, May 24, 2001	43.99	44.13	42.69	43.67
4183	NASDAQ	TFIN	Wed, May 23, 2001	44.79	44.79	43.60	43.76
4182	NASDAQ	TFIN	Tue, May 22, 2001	44.60	45.57	44.19	45.08
4181	NASDAQ	TFIN	Mon, May 21, 2001	42.69	44.30	42.41	44.05
4180	NASDAQ	TFIN	Fri, May 18, 2001	43.44	43.56	42.12	42.78
4179	NASDAQ	TFIN	Thu, May 17, 2001	43.37	43.79	42.64	43.43
4178	NASDAQ	TFIN	Wed, May 16, 2001	40.87	43.65	40.39	43.37
4177	NASDAQ	TFIN	Tue, May 15, 2001	41.52	41.74	40.61	40.96
4176	NASDAQ	TFIN	Mon, May 14, 2001	41.07	41.69	41.05	41.52
4175	NASDAQ	TFIN	Fri, May 11, 2001	41.61	42.02	40.97	41.38
4174	NASDAQ	TFIN	Thu, May 10, 2001	41.80	42.28	41.66	41.94
4173	NASDAQ	TFIN	Wed, May 9, 2001	39.83	41.09	39.81	40.73
4172	NASDAQ	TFIN	Tue, May 8, 2001	40.43	41.37	39.65	40.43
4171	NASDAQ	TFIN	Mon, May 7, 2001	42.59	42.82	42.17	42.32
4170	NASDAQ	TFIN	Fri, May 4, 2001	42.06	43.30	40.87	42.93
4169	NASDAQ	TFIN	Thu, May 3, 2001	41.71	41.85	41.02	41.57
4168	NASDAQ	TFIN	Wed, May 2, 2001	41.85	42.93	41.56	42.33
4167	NASDAQ	TFIN	Tue, May 1, 2001	41.31	42.12	41.13	41.36
4166	NASDAQ	TFIN	Mon, Apr 30, 2001	43.07	43.20	41.55	41.55
4165	NASDAQ	TFIN	Fri, Apr 27, 2001	41.66	42.98	41.66	42.82
4164	NASDAQ	TFIN	Thu, Apr 26, 2001	40.63	41.83	40.63	41.02
4163	NASDAQ	TFIN	Wed, Apr 25, 2001	39.65	40.53	39.23	40.24
4162	NASDAQ	TFIN	Tue, Apr 24, 2001	40.39	40.61	39.55	39.90
4161	NASDAQ	TFIN	Mon, Apr 23, 2001	40.39	40.48	39.07	39.66
4160	NASDAQ	TFIN	Fri, Apr 20, 2001	41.81	41.81	40.53	40.63
4159	NASDAQ	TFIN	Thu, Apr 19, 2001	41.59	42.87	41.33	42.06
4158	NASDAQ	TFIN	Wed, Apr 18, 2001	38.33	44.06	38.33	41.69
4157	NASDAQ	TFIN	Tue, Apr 17, 2001	37.33	38.43	37.01	38.16
4156	NASDAQ	TFIN	Mon, Apr 16, 2001	37.74	38.43	37.13	37.72
4155	NASDAQ	TFIN	Thu, Apr 12, 2001	37.17	38.67	37.11	38.37
4154	NASDAQ	TFIN	Wed, Apr 11, 2001	38.48	39.15	37.20	37.64
4153	NASDAQ	TFIN	Tue, Apr 10, 2001	37.11	37.58	36.52	37.37
4152	NASDAQ	TFIN	Mon, Apr 9, 2001	36.20	36.89	35.78	36.35
4151	NASDAQ	TFIN	Fri, Apr 6, 2001	35.98	37.16	35.64	35.94
4150	NASDAQ	TFIN	Thu, Apr 5, 2001	36.66	37.54	36.22	37.51
4149	NASDAQ	TFIN	Wed, Apr 4, 2001	37.10	37.45	35.21	35.44
4148	NASDAQ	TFIN	Tue, Apr 3, 2001	38.24	38.57	36.84	37.19
4147	NASDAQ	TFIN	Mon, Apr 2, 2001	37.15	39.65	37.15	38.88
4146	NASDAQ	TFIN	Fri, Mar 30, 2001	40.87	41.20	38.57	40.43
4145	NASDAQ	TFIN	Thu, Mar 29, 2001	37.60	38.73	37.60	38.14
4144	NASDAQ	TFIN	Wed, Mar 28, 2001	38.48	39.04	37.65	38.19
4143	NASDAQ	TFIN	Tue, Mar 27, 2001	37.20	39.16	36.42	38.82
4142	NASDAQ	TFIN	Mon, Mar 26, 2001	36.71	37.85	36.49	36.99
4141	NASDAQ	TFIN	Fri, Mar 23, 2001	34.41	36.08	34.22	36.03
4140	NASDAQ	TFIN	Thu, Mar 22, 2001	34.41	35.62	33.29	33.97
4139	NASDAQ	TFIN	Wed, Mar 21, 2001	36.22	36.22	33.78	34.26
4138	NASDAQ	TFIN	Tue, Mar 20, 2001	38.48	38.51	36.23	36.49
4137	NASDAQ	TFIN	Mon, Mar 19, 2001	38.43	38.43	37.28	37.95
4136	NASDAQ	TFIN	Fri, Mar 16, 2001	38.97	39.53	37.30	37.38
4135	NASDAQ	TFIN	Thu, Mar 15, 2001	39.26	39.65	38.33	38.97
4134	NASDAQ	TFIN	Wed, Mar 14, 2001	38.43	39.59	37.20	37.67
4133	NASDAQ	TFIN	Tue, Mar 13, 2001	40.14	40.83	39.46	40.76
4132	NASDAQ	TFIN	Mon, Mar 12, 2001	41.17	41.19	39.09	39.55
4131	NASDAQ	TFIN	Fri, Mar 9, 2001	43.25	43.26	41.41	41.83
4130	NASDAQ	TFIN	Thu, Mar 8, 2001	43.86	44.22	42.88	43.50
4129	NASDAQ	TFIN	Wed, Mar 7, 2001	42.20	43.27	42.11	43.27
4128	NASDAQ	TFIN	Tue, Mar 6, 2001	42.90	43.47	41.66	42.09
4127	NASDAQ	TFIN	Mon, Mar 5, 2001	43.08	43.22	41.62	42.38
4126	NASDAQ	TFIN	Fri, Mar 2, 2001	41.85	43.56	41.49	42.83
4125	NASDAQ	TFIN	Thu, Mar 1, 2001	42.57	42.81	41.12	42.10
4124	NASDAQ	TFIN	Wed, Feb 28, 2001	44.55	44.67	42.78	42.96
4123	NASDAQ	TFIN	Tue, Feb 27, 2001	43.81	44.89	43.43	44.49
4122	NASDAQ	TFIN	Mon, Feb 26, 2001	44.00	44.28	42.78	44.25
4121	NASDAQ	TFIN	Fri, Feb 23, 2001	43.76	44.22	42.59	43.96
4120	NASDAQ	TFIN	Thu, Feb 22, 2001	43.05	43.73	41.01	43.57
4119	NASDAQ	TFIN	Wed, Feb 21, 2001	44.33	44.86	42.82	43.05
4118	NASDAQ	TFIN	Tue, Feb 20, 2001	46.31	46.44	44.15	45.02
4117	NASDAQ	TFIN	Fri, Feb 16, 2001	45.94	46.48	45.27	46.23
4116	NASDAQ	TFIN	Thu, Feb 15, 2001	46.06	46.27	45.34	45.88
4115	NASDAQ	TFIN	Wed, Feb 14, 2001	46.01	46.13	45.21	45.66
4114	NASDAQ	TFIN	Tue, Feb 13, 2001	47.01	47.48	45.33	45.80
4113	NASDAQ	TFIN	Mon, Feb 12, 2001	46.06	47.19	46.06	47.10
4112	NASDAQ	TFIN	Fri, Feb 9, 2001	46.90	46.98	45.97	46.04
4111	NASDAQ	TFIN	Thu, Feb 8, 2001	45.53	47.34	45.49	46.11
4110	NASDAQ	TFIN	Wed, Feb 7, 2001	46.36	47.14	44.55	45.40
4109	NASDAQ	TFIN	Tue, Feb 6, 2001	47.40	47.40	45.82	46.00
4108	NASDAQ	TFIN	Mon, Feb 5, 2001	47.23	48.03	46.94	47.40
4107	NASDAQ	TFIN	Fri, Feb 2, 2001	46.49	48.90	46.41	47.10
4106	NASDAQ	TFIN	Thu, Feb 1, 2001	46.11	46.84	46.11	46.49
4105	NASDAQ	TFIN	Wed, Jan 31, 2001	46.80	47.48	45.04	46.11
4104	NASDAQ	TFIN	Tue, Jan 30, 2001	46.01	47.10	45.76	46.91
4103	NASDAQ	TFIN	Mon, Jan 29, 2001	46.31	47.31	46.26	46.61
4102	NASDAQ	TFIN	Fri, Jan 26, 2001	45.40	46.14	44.91	45.65
4101	NASDAQ	TFIN	Thu, Jan 25, 2001	46.14	46.63	45.04	45.40
4100	NASDAQ	TFIN	Wed, Jan 24, 2001	46.50	46.50	44.61	45.28
4099	NASDAQ	TFIN	Tue, Jan 23, 2001	45.28	46.38	45.04	45.53
4098	NASDAQ	TFIN	Mon, Jan 22, 2001	47.85	48.10	43.26	44.06
4097	NASDAQ	TFIN	Fri, Jan 19, 2001	48.58	48.83	46.08	47.61
4096	NASDAQ	TFIN	Thu, Jan 18, 2001	49.56	49.62	48.03	48.58
4095	NASDAQ	TFIN	Wed, Jan 17, 2001	48.52	49.01	47.91	48.40
4094	NASDAQ	TFIN	Tue, Jan 16, 2001	46.93	47.91	46.44	47.30
4093	NASDAQ	TFIN	Fri, Jan 12, 2001	47.91	47.91	45.95	46.93
4092	NASDAQ	TFIN	Thu, Jan 11, 2001	45.59	47.54	45.16	46.87
4091	NASDAQ	TFIN	Wed, Jan 10, 2001	45.77	46.99	45.28	45.71
4090	NASDAQ	TFIN	Tue, Jan 9, 2001	47.97	48.46	45.22	45.95
4089	NASDAQ	TFIN	Mon, Jan 8, 2001	50.79	50.79	47.61	47.91
4088	NASDAQ	TFIN	Fri, Jan 5, 2001	52.13	52.19	49.44	50.48
4087	NASDAQ	TFIN	Thu, Jan 4, 2001	55.38	55.62	52.62	53.05
4086	NASDAQ	TFIN	Wed, Jan 3, 2001	50.42	55.87	50.36	54.76
4085	NASDAQ	TFIN	Tue, Jan 2, 2001	53.36	53.54	50.48	50.91
4084	NASDAQ	TFIN	Fri, Dec 29, 2000	53.36	54.28	53.24	53.79
4083	NASDAQ	TFIN	Thu, Dec 28, 2000	53.11	53.36	52.38	52.87
4082	NASDAQ	TFIN	Wed, Dec 27, 2000	53.05	53.36	52.07	52.07
4081	NASDAQ	TFIN	Tue, Dec 26, 2000	52.32	52.56	51.52	52.13
4080	NASDAQ	TFIN	Fri, Dec 22, 2000	51.89	52.75	51.46	52.07
4079	NASDAQ	TFIN	Thu, Dec 21, 2000	51.89	51.89	50.42	51.46
4078	NASDAQ	TFIN	Wed, Dec 20, 2000	53.79	53.85	49.87	50.36
4077	NASDAQ	TFIN	Tue, Dec 19, 2000	55.93	56.66	53.24	53.79
4076	NASDAQ	TFIN	Mon, Dec 18, 2000	54.21	56.72	54.15	55.56
4075	NASDAQ	TFIN	Fri, Dec 15, 2000	54.03	54.28	52.50	53.48
4074	NASDAQ	TFIN	Thu, Dec 14, 2000	55.32	55.38	53.36	54.28
4073	NASDAQ	TFIN	Wed, Dec 13, 2000	55.25	56.85	55.07	55.32
4072	NASDAQ	TFIN	Tue, Dec 12, 2000	55.07	55.44	54.21	55.01
4071	NASDAQ	TFIN	Mon, Dec 11, 2000	54.52	55.74	54.15	55.32
4070	NASDAQ	TFIN	Fri, Dec 8, 2000	52.87	54.70	52.87	53.66
4069	NASDAQ	TFIN	Thu, Dec 7, 2000	52.87	53.66	52.13	52.32
4068	NASDAQ	TFIN	Wed, Dec 6, 2000	52.75	54.95	52.38	52.62
4067	NASDAQ	TFIN	Tue, Dec 5, 2000	52.38	53.85	51.34	52.87
4066	NASDAQ	TFIN	Mon, Dec 4, 2000	52.56	52.62	50.30	50.91
4065	NASDAQ	TFIN	Fri, Dec 1, 2000	55.07	55.07	52.87	53.11
4064	NASDAQ	TFIN	Thu, Nov 30, 2000	55.50	58.01	52.26	53.79
4063	NASDAQ	TFIN	Wed, Nov 29, 2000	54.03	55.99	53.85	55.74
4062	NASDAQ	TFIN	Tue, Nov 28, 2000	51.77	55.19	51.77	53.97
4061	NASDAQ	TFIN	Mon, Nov 27, 2000	52.87	52.87	51.77	51.89
4060	NASDAQ	TFIN	Fri, Nov 24, 2000	50.60	51.15	50.11	50.30
4059	NASDAQ	TFIN	Wed, Nov 22, 2000	51.77	52.62	50.05	50.73
4058	NASDAQ	TFIN	Tue, Nov 21, 2000	51.40	52.38	49.01	52.13
4057	NASDAQ	TFIN	Mon, Nov 20, 2000	54.89	54.89	51.46	51.52
4056	NASDAQ	TFIN	Fri, Nov 17, 2000	55.99	56.54	53.97	54.89
4055	NASDAQ	TFIN	Thu, Nov 16, 2000	56.29	57.52	55.81	56.54
4054	NASDAQ	TFIN	Wed, Nov 15, 2000	56.05	58.25	55.32	56.48
4053	NASDAQ	TFIN	Tue, Nov 14, 2000	54.70	57.64	54.70	56.11
4052	NASDAQ	TFIN	Mon, Nov 13, 2000	55.74	56.78	54.40	54.70
4051	NASDAQ	TFIN	Fri, Nov 10, 2000	56.66	58.13	55.87	55.87
4050	NASDAQ	TFIN	Thu, Nov 9, 2000	56.97	57.95	55.87	57.03
4049	NASDAQ	TFIN	Wed, Nov 8, 2000	60.03	60.03	56.66	56.78
4048	NASDAQ	TFIN	Tue, Nov 7, 2000	59.11	60.15	58.93	59.66
4047	NASDAQ	TFIN	Mon, Nov 6, 2000	58.62	59.35	58.07	59.35
4046	NASDAQ	TFIN	Fri, Nov 3, 2000	57.27	59.11	56.54	58.38
4045	NASDAQ	TFIN	Thu, Nov 2, 2000	57.27	57.82	56.36	56.42
4044	NASDAQ	TFIN	Wed, Nov 1, 2000	58.62	58.86	55.93	57.15
4043	NASDAQ	TFIN	Tue, Oct 31, 2000	57.15	58.93	56.17	58.74
4042	NASDAQ	TFIN	Mon, Oct 30, 2000	55.19	57.64	55.13	57.21
4041	NASDAQ	TFIN	Fri, Oct 27, 2000	54.70	55.07	53.66	54.64
4040	NASDAQ	TFIN	Thu, Oct 26, 2000	55.25	55.38	51.95	53.30
4039	NASDAQ	TFIN	Wed, Oct 25, 2000	56.54	57.52	55.81	56.17
4038	NASDAQ	TFIN	Tue, Oct 24, 2000	53.66	56.17	53.54	55.93
4037	NASDAQ	TFIN	Mon, Oct 23, 2000	55.38	55.38	52.87	53.24
4036	NASDAQ	TFIN	Fri, Oct 20, 2000	54.28	55.68	54.28	54.89
4035	NASDAQ	TFIN	Thu, Oct 19, 2000	54.09	55.68	54.03	54.89
4034	NASDAQ	TFIN	Wed, Oct 18, 2000	51.77	54.46	49.56	53.11
4033	NASDAQ	TFIN	Tue, Oct 17, 2000	54.09	54.83	52.01	52.62
4032	NASDAQ	TFIN	Mon, Oct 16, 2000	53.36	55.44	52.87	54.58
4031	NASDAQ	TFIN	Fri, Oct 13, 2000	50.36	53.17	50.36	52.81
4030	NASDAQ	TFIN	Thu, Oct 12, 2000	54.83	55.68	50.11	50.79
4029	NASDAQ	TFIN	Wed, Oct 11, 2000	53.72	54.76	52.93	53.24
4028	NASDAQ	TFIN	Tue, Oct 10, 2000	55.74	55.74	53.85	54.34
4027	NASDAQ	TFIN	Mon, Oct 9, 2000	56.78	56.78	55.25	55.44
4026	NASDAQ	TFIN	Fri, Oct 6, 2000	59.29	59.48	56.29	56.72
4025	NASDAQ	TFIN	Thu, Oct 5, 2000	60.39	61.19	59.48	59.72
4024	NASDAQ	TFIN	Wed, Oct 4, 2000	60.27	60.52	59.60	59.60
4023	NASDAQ	TFIN	Tue, Oct 3, 2000	61.13	61.37	60.09	60.21
4022	NASDAQ	TFIN	Mon, Oct 2, 2000	59.72	61.68	58.62	61.68
4021	NASDAQ	TFIN	Fri, Sep 29, 2000	60.03	60.64	59.42	59.48
4020	NASDAQ	TFIN	Thu, Sep 28, 2000	57.52	60.70	57.52	59.66
4019	NASDAQ	TFIN	Wed, Sep 27, 2000	57.76	58.07	57.15	57.52
4018	NASDAQ	TFIN	Tue, Sep 26, 2000	58.80	59.42	57.58	58.31
4017	NASDAQ	TFIN	Mon, Sep 25, 2000	57.76	59.11	57.15	58.74
4016	NASDAQ	TFIN	Fri, Sep 22, 2000	57.03	58.01	56.66	57.52
4015	NASDAQ	TFIN	Thu, Sep 21, 2000	55.62	57.21	54.70	57.03
4014	NASDAQ	TFIN	Wed, Sep 20, 2000	56.36	56.97	55.19	56.78
4013	NASDAQ	TFIN	Tue, Sep 19, 2000	56.78	58.62	56.78	58.56
4012	NASDAQ	TFIN	Mon, Sep 18, 2000	57.46	57.76	56.78	56.78
4011	NASDAQ	TFIN	Fri, Sep 15, 2000	59.29	59.90	57.52	58.07
4010	NASDAQ	TFIN	Thu, Sep 14, 2000	59.90	60.58	59.23	59.54
4009	NASDAQ	TFIN	Wed, Sep 13, 2000	60.58	60.95	59.05	60.03
4008	NASDAQ	TFIN	Tue, Sep 12, 2000	60.64	60.64	59.29	60.09
4007	NASDAQ	TFIN	Mon, Sep 11, 2000	58.74	60.64	58.74	60.52
4006	NASDAQ	TFIN	Fri, Sep 8, 2000	57.95	59.42	57.70	59.35
4005	NASDAQ	TFIN	Thu, Sep 7, 2000	58.74	58.74	57.27	58.07
4004	NASDAQ	TFIN	Wed, Sep 6, 2000	58.74	60.58	58.25	58.74
4003	NASDAQ	TFIN	Tue, Sep 5, 2000	57.21	58.68	57.15	58.50
4002	NASDAQ	TFIN	Fri, Sep 1, 2000	58.25	58.62	57.15	57.21
4001	NASDAQ	TFIN	Thu, Aug 31, 2000	57.76	59.11	57.76	57.78
4000	NASDAQ	TFIN	Wed, Aug 30, 2000	57.58	58.44	57.40	57.70
3999	NASDAQ	TFIN	Tue, Aug 29, 2000	57.89	58.44	57.09	58.01
3998	NASDAQ	TFIN	Mon, Aug 28, 2000	56.29	58.68	55.81	58.62
3997	NASDAQ	TFIN	Fri, Aug 25, 2000	55.44	55.99	55.38	55.38
3996	NASDAQ	TFIN	Thu, Aug 24, 2000	56.78	56.78	54.58	55.32
3995	NASDAQ	TFIN	Wed, Aug 23, 2000	57.09	57.09	55.81	56.11
3994	NASDAQ	TFIN	Tue, Aug 22, 2000	58.25	58.38	56.23	56.72
3993	NASDAQ	TFIN	Mon, Aug 21, 2000	57.76	58.80	57.52	57.89
3992	NASDAQ	TFIN	Fri, Aug 18, 2000	57.76	57.95	57.03	57.27
3991	NASDAQ	TFIN	Thu, Aug 17, 2000	56.23	57.76	56.11	57.27
3990	NASDAQ	TFIN	Wed, Aug 16, 2000	57.52	58.44	56.05	56.11
3989	NASDAQ	TFIN	Tue, Aug 15, 2000	58.68	58.68	57.46	57.95
3988	NASDAQ	TFIN	Mon, Aug 14, 2000	58.86	59.17	57.52	58.74
3987	NASDAQ	TFIN	Fri, Aug 11, 2000	57.52	59.17	57.21	58.50
3986	NASDAQ	TFIN	Thu, Aug 10, 2000	58.44	58.74	57.27	57.40
3985	NASDAQ	TFIN	Wed, Aug 9, 2000	56.91	58.86	56.91	58.38
3984	NASDAQ	TFIN	Tue, Aug 8, 2000	57.64	57.64	56.29	57.52
3983	NASDAQ	TFIN	Mon, Aug 7, 2000	58.01	58.56	56.97	57.09
3982	NASDAQ	TFIN	Fri, Aug 4, 2000	57.64	58.93	56.97	58.56
3981	NASDAQ	TFIN	Thu, Aug 3, 2000	54.70	57.33	54.70	56.78
3980	NASDAQ	TFIN	Wed, Aug 2, 2000	55.74	56.72	55.01	56.17
3979	NASDAQ	TFIN	Tue, Aug 1, 2000	55.81	56.29	55.32	55.74
3978	NASDAQ	TFIN	Mon, Jul 31, 2000	54.70	56.17	54.64	55.50
3977	NASDAQ	TFIN	Fri, Jul 28, 2000	57.52	57.52	53.91	54.83
3976	NASDAQ	TFIN	Thu, Jul 27, 2000	55.07	57.21	54.95	57.09
3975	NASDAQ	TFIN	Wed, Jul 26, 2000	54.03	55.68	53.97	54.46
3974	NASDAQ	TFIN	Tue, Jul 25, 2000	56.05	56.42	54.46	54.70
3973	NASDAQ	TFIN	Mon, Jul 24, 2000	58.01	58.50	55.01	55.87
3972	NASDAQ	TFIN	Fri, Jul 21, 2000	55.56	58.31	55.56	58.01
3971	NASDAQ	TFIN	Thu, Jul 20, 2000	53.97	56.54	53.97	55.68
3970	NASDAQ	TFIN	Wed, Jul 19, 2000	53.97	54.52	53.36	53.91
3969	NASDAQ	TFIN	Tue, Jul 18, 2000	54.83	54.89	53.11	54.03
3968	NASDAQ	TFIN	Mon, Jul 17, 2000	55.81	56.17	53.85	55.13
3967	NASDAQ	TFIN	Fri, Jul 14, 2000	54.03	55.93	53.79	55.38
3966	NASDAQ	TFIN	Thu, Jul 13, 2000	54.46	54.46	53.48	53.91
3965	NASDAQ	TFIN	Wed, Jul 12, 2000	53.11	54.40	52.56	53.85
3964	NASDAQ	TFIN	Tue, Jul 11, 2000	53.72	54.28	52.13	52.93
3963	NASDAQ	TFIN	Mon, Jul 10, 2000	52.50	53.91	51.71	53.72
3962	NASDAQ	TFIN	Fri, Jul 7, 2000	51.40	52.68	50.97	52.62
3961	NASDAQ	TFIN	Thu, Jul 6, 2000	50.24	50.97	49.62	50.85
3960	NASDAQ	TFIN	Wed, Jul 5, 2000	51.64	51.83	50.48	51.03
3959	NASDAQ	TFIN	Mon, Jul 3, 2000	49.81	51.52	49.81	51.28
3958	NASDAQ	TFIN	Fri, Jun 30, 2000	50.60	51.14	49.93	51.03
3957	NASDAQ	TFIN	Thu, Jun 29, 2000	51.71	52.07	50.91	51.40
3956	NASDAQ	TFIN	Wed, Jun 28, 2000	52.07	53.79	52.07	52.13
3955	NASDAQ	TFIN	Tue, Jun 27, 2000	54.83	55.13	52.62	53.05
3954	NASDAQ	TFIN	Mon, Jun 26, 2000	52.50	55.32	52.44	55.01
3953	NASDAQ	TFIN	Fri, Jun 23, 2000	52.32	53.17	51.64	52.50
3952	NASDAQ	TFIN	Thu, Jun 22, 2000	51.28	52.38	50.85	52.32
3951	NASDAQ	TFIN	Wed, Jun 21, 2000	52.93	52.93	51.03	51.52
3950	NASDAQ	TFIN	Tue, Jun 20, 2000	51.64	53.48	51.64	52.87
3949	NASDAQ	TFIN	Mon, Jun 19, 2000	51.09	53.91	50.85	52.38
3948	NASDAQ	TFIN	Fri, Jun 16, 2000	54.34	54.52	50.30	50.42
3947	NASDAQ	TFIN	Thu, Jun 15, 2000	55.19	55.68	52.81	54.34
3946	NASDAQ	TFIN	Wed, Jun 14, 2000	53.60	55.99	53.48	55.56
3945	NASDAQ	TFIN	Tue, Jun 13, 2000	52.62	53.54	51.71	53.36
3944	NASDAQ	TFIN	Mon, Jun 12, 2000	52.62	53.36	52.38	52.53
3943	NASDAQ	TFIN	Fri, Jun 9, 2000	54.34	55.13	52.38	52.68
3942	NASDAQ	TFIN	Thu, Jun 8, 2000	55.01	55.32	53.85	53.85
3941	NASDAQ	TFIN	Wed, Jun 7, 2000	53.11	55.74	53.05	55.25
3940	NASDAQ	TFIN	Tue, Jun 6, 2000	54.21	54.21	52.38	52.87
3939	NASDAQ	TFIN	Mon, Jun 5, 2000	55.07	55.07	53.66	54.46
3938	NASDAQ	TFIN	Fri, Jun 2, 2000	54.64	55.81	54.34	55.32
3937	NASDAQ	TFIN	Thu, Jun 1, 2000	52.68	53.72	51.89	52.75
3936	NASDAQ	TFIN	Wed, May 31, 2000	49.62	53.24	49.20	52.87
3935	NASDAQ	TFIN	Tue, May 30, 2000	48.58	49.69	48.58	49.56
3934	NASDAQ	TFIN	Fri, May 26, 2000	48.22	48.89	47.67	48.03
3933	NASDAQ	TFIN	Thu, May 25, 2000	48.95	50.11	47.48	47.85
3932	NASDAQ	TFIN	Wed, May 24, 2000	49.69	51.28	48.34	48.95
3931	NASDAQ	TFIN	Tue, May 23, 2000	48.22	49.81	48.22	49.69
3930	NASDAQ	TFIN	Mon, May 22, 2000	49.20	49.56	47.67	48.58
3929	NASDAQ	TFIN	Fri, May 19, 2000	49.75	50.05	48.71	49.26
3928	NASDAQ	TFIN	Thu, May 18, 2000	49.69	51.22	49.69	50.73
3927	NASDAQ	TFIN	Wed, May 17, 2000	49.93	50.67	49.20	49.87
3926	NASDAQ	TFIN	Tue, May 16, 2000	51.46	51.52	49.99	50.05
3925	NASDAQ	TFIN	Mon, May 15, 2000	49.44	51.28	49.14	51.09
3924	NASDAQ	TFIN	Fri, May 12, 2000	48.10	49.56	47.97	49.20
3923	NASDAQ	TFIN	Thu, May 11, 2000	46.75	48.46	46.50	48.46
3922	NASDAQ	TFIN	Wed, May 10, 2000	145.37	147.21	139.62	140.36
3921	NASDAQ	TFIN	Tue, May 9, 2000	148.86	150.88	144.52	144.88
3920	NASDAQ	TFIN	Mon, May 8, 2000	141.95	149.10	141.82	148.86
3919	NASDAQ	TFIN	Fri, May 5, 2000	141.70	143.60	138.52	143.54
3918	NASDAQ	TFIN	Thu, May 4, 2000	140.36	144.15	140.05	141.70
3917	NASDAQ	TFIN	Wed, May 3, 2000	144.52	146.60	137.05	139.01
3916	NASDAQ	TFIN	Tue, May 2, 2000	148.19	148.19	144.39	144.94
3915	NASDAQ	TFIN	Mon, May 1, 2000	146.47	150.02	143.35	148.19
3914	NASDAQ	TFIN	Fri, Apr 28, 2000	151.74	153.57	146.35	146.35
3913	NASDAQ	TFIN	Thu, Apr 27, 2000	149.29	151.92	146.84	151.74
3912	NASDAQ	TFIN	Wed, Apr 26, 2000	154.67	156.39	151.25	151.37
3911	NASDAQ	TFIN	Tue, Apr 25, 2000	147.82	154.67	147.76	154.67
3910	NASDAQ	TFIN	Mon, Apr 24, 2000	139.74	147.94	139.01	146.90
3909	NASDAQ	TFIN	Thu, Apr 20, 2000	136.32	140.84	135.77	139.99
3908	NASDAQ	TFIN	Wed, Apr 19, 2000	136.56	137.79	134.91	136.56
3907	NASDAQ	TFIN	Tue, Apr 18, 2000	132.40	137.66	132.16	136.99
3906	NASDAQ	TFIN	Mon, Apr 17, 2000	130.20	133.50	129.10	131.18
3905	NASDAQ	TFIN	Fri, Apr 14, 2000	140.48	140.97	129.04	131.18
3904	NASDAQ	TFIN	Thu, Apr 13, 2000	147.58	148.19	141.95	142.93
3903	NASDAQ	TFIN	Wed, Apr 12, 2000	143.17	150.76	143.11	147.58
3902	NASDAQ	TFIN	Tue, Apr 11, 2000	141.33	143.41	138.03	142.13
3901	NASDAQ	TFIN	Mon, Apr 10, 2000	136.13	141.95	135.28	140.17
3900	NASDAQ	TFIN	Fri, Apr 7, 2000	138.40	138.40	135.71	136.13
3899	NASDAQ	TFIN	Thu, Apr 6, 2000	140.97	141.03	137.11	138.03
3898	NASDAQ	TFIN	Wed, Apr 5, 2000	142.93	144.15	140.29	141.46
3897	NASDAQ	TFIN	Tue, Apr 4, 2000	152.22	154.49	139.68	143.90
3896	NASDAQ	TFIN	Mon, Apr 3, 2000	146.60	153.88	146.29	152.22
3895	NASDAQ	TFIN	Fri, Mar 31, 2000	145.37	147.33	143.41	145.80
3894	NASDAQ	TFIN	Thu, Mar 30, 2000	148.31	149.41	144.76	145.86
3893	NASDAQ	TFIN	Wed, Mar 29, 2000	148.92	151.37	146.11	148.43
3892	NASDAQ	TFIN	Tue, Mar 28, 2000	146.47	151.61	145.80	149.29
3891	NASDAQ	TFIN	Mon, Mar 27, 2000	152.22	152.71	145.98	147.33
3890	NASDAQ	TFIN	Fri, Mar 24, 2000	152.59	154.00	150.57	152.35
3889	NASDAQ	TFIN	Thu, Mar 23, 2000	144.64	152.71	142.19	152.71
3888	NASDAQ	TFIN	Wed, Mar 22, 2000	143.54	144.64	140.36	144.64
3887	NASDAQ	TFIN	Tue, Mar 21, 2000	139.01	145.86	135.58	142.80
3886	NASDAQ	TFIN	Mon, Mar 20, 2000	141.95	143.90	137.97	139.01
3885	NASDAQ	TFIN	Fri, Mar 17, 2000	139.50	143.90	138.09	140.60
3884	NASDAQ	TFIN	Thu, Mar 16, 2000	134.11	143.48	133.63	140.72
3883	NASDAQ	TFIN	Wed, Mar 15, 2000	126.04	131.42	124.51	130.08
3882	NASDAQ	TFIN	Tue, Mar 14, 2000	127.02	129.59	125.18	125.73
3881	NASDAQ	TFIN	Mon, Mar 13, 2000	121.14	128.61	119.80	123.90
3880	NASDAQ	TFIN	Fri, Mar 10, 2000	120.53	127.08	119.25	124.02
3879	NASDAQ	TFIN	Thu, Mar 9, 2000	121.27	121.76	116.98	120.16
3878	NASDAQ	TFIN	Wed, Mar 8, 2000	123.96	123.96	118.51	120.16
3877	NASDAQ	TFIN	Tue, Mar 7, 2000	126.77	127.26	121.51	123.71
3876	NASDAQ	TFIN	Mon, Mar 6, 2000	130.69	130.93	125.92	126.53
3875	NASDAQ	TFIN	Fri, Mar 3, 2000	134.85	135.46	128.49	130.69
3874	NASDAQ	TFIN	Thu, Mar 2, 2000	134.11	134.54	129.59	130.75
3873	NASDAQ	TFIN	Wed, Mar 1, 2000	134.11	134.54	129.40	132.65
3872	NASDAQ	TFIN	Tue, Feb 29, 2000	133.14	133.32	128.73	131.36
3871	NASDAQ	TFIN	Mon, Feb 28, 2000	123.84	132.65	123.84	129.83
3870	NASDAQ	TFIN	Fri, Feb 25, 2000	128.36	131.18	121.39	122.12
3869	NASDAQ	TFIN	Thu, Feb 24, 2000	134.73	135.64	126.16	127.26
3868	NASDAQ	TFIN	Wed, Feb 23, 2000	136.07	137.72	133.81	135.22
3867	NASDAQ	TFIN	Tue, Feb 22, 2000	136.56	137.30	134.73	136.19
3866	NASDAQ	TFIN	Fri, Feb 18, 2000	144.76	144.82	132.52	135.34
3865	NASDAQ	TFIN	Thu, Feb 17, 2000	151.00	152.22	139.87	144.82
3864	NASDAQ	TFIN	Wed, Feb 16, 2000	153.20	153.45	148.92	150.60
3863	NASDAQ	TFIN	Tue, Feb 15, 2000	151.00	156.26	150.57	155.77
3862	NASDAQ	TFIN	Mon, Feb 14, 2000	150.27	154.61	150.27	150.76
3861	NASDAQ	TFIN	Fri, Feb 11, 2000	151.74	154.73	148.74	150.27
3860	NASDAQ	TFIN	Thu, Feb 10, 2000	153.33	156.14	150.39	151.25
3859	NASDAQ	TFIN	Wed, Feb 9, 2000	159.44	159.44	151.74	153.27
3858	NASDAQ	TFIN	Tue, Feb 8, 2000	160.06	161.83	159.32	159.57
3857	NASDAQ	TFIN	Mon, Feb 7, 2000	158.04	160.42	157.55	159.02
3856	NASDAQ	TFIN	Fri, Feb 4, 2000	159.44	160.18	157.24	158.04
3855	NASDAQ	TFIN	Thu, Feb 3, 2000	161.04	162.01	157.24	159.44
3854	NASDAQ	TFIN	Wed, Feb 2, 2000	164.95	164.95	160.18	160.73
3853	NASDAQ	TFIN	Tue, Feb 1, 2000	161.10	165.93	160.36	165.44
3852	NASDAQ	TFIN	Mon, Jan 31, 2000	153.69	162.26	153.51	161.28
3851	NASDAQ	TFIN	Fri, Jan 28, 2000	157.73	158.83	154.43	154.92
3850	NASDAQ	TFIN	Thu, Jan 27, 2000	157.61	160.79	156.69	159.51
3849	NASDAQ	TFIN	Wed, Jan 26, 2000	156.63	160.61	156.14	156.39
3848	NASDAQ	TFIN	Tue, Jan 25, 2000	148.43	155.41	148.43	155.04
3847	NASDAQ	TFIN	Mon, Jan 24, 2000	151.00	154.67	147.45	148.80
3846	NASDAQ	TFIN	Fri, Jan 21, 2000	149.78	150.51	147.76	148.49
3845	NASDAQ	TFIN	Thu, Jan 20, 2000	147.09	151.37	145.25	148.22
3844	NASDAQ	TFIN	Wed, Jan 19, 2000	150.27	151.49	145.62	145.80
3843	NASDAQ	TFIN	Tue, Jan 18, 2000	154.67	154.67	148.31	148.37
3842	NASDAQ	TFIN	Fri, Jan 14, 2000	154.61	157.73	154.37	156.14
3841	NASDAQ	TFIN	Thu, Jan 13, 2000	153.20	154.92	151.00	152.71
3840	NASDAQ	TFIN	Wed, Jan 12, 2000	152.65	155.53	150.21	151.92
3839	NASDAQ	TFIN	Tue, Jan 11, 2000	151.12	156.63	150.51	152.71
3838	NASDAQ	TFIN	Mon, Jan 10, 2000	149.78	153.27	148.68	151.31
3837	NASDAQ	TFIN	Fri, Jan 7, 2000	147.58	150.27	145.37	149.23
3836	NASDAQ	TFIN	Thu, Jan 6, 2000	142.44	149.17	142.44	147.09
3835	NASDAQ	TFIN	Wed, Jan 5, 2000	147.33	149.90	144.15	144.15
3834	NASDAQ	TFIN	Tue, Jan 4, 2000	152.04	152.59	145.98	148.13
3833	NASDAQ	TFIN	Mon, Jan 3, 2000	161.04	161.04	152.71	153.94
3832	NASDAQ	TFIN	Fri, Dec 31, 1999	162.01	164.46	162.01	162.75
3831	NASDAQ	TFIN	Thu, Dec 30, 1999	162.01	164.46	161.28	162.26
3830	NASDAQ	TFIN	Wed, Dec 29, 1999	159.08	162.87	158.96	162.01
3829	NASDAQ	TFIN	Tue, Dec 28, 1999	155.41	160.24	155.22	158.34
3828	NASDAQ	TFIN	Mon, Dec 27, 1999	155.96	159.08	154.92	154.92
3827	NASDAQ	TFIN	Thu, Dec 23, 1999	152.10	156.45	152.10	155.90
3826	NASDAQ	TFIN	Wed, Dec 22, 1999	154.24	154.92	152.10	152.10
3825	NASDAQ	TFIN	Tue, Dec 21, 1999	150.51	156.57	149.53	154.49
3824	NASDAQ	TFIN	Mon, Dec 20, 1999	153.20	154.24	149.90	151.96
3823	NASDAQ	TFIN	Fri, Dec 17, 1999	151.55	152.90	150.14	151.86
3822	NASDAQ	TFIN	Thu, Dec 16, 1999	153.88	153.88	148.43	149.41
3821	NASDAQ	TFIN	Wed, Dec 15, 1999	156.63	157.61	154.79	154.86
3820	NASDAQ	TFIN	Tue, Dec 14, 1999	160.06	160.85	157.12	157.12
3819	NASDAQ	TFIN	Mon, Dec 13, 1999	164.83	164.83	161.04	162.81
3818	NASDAQ	TFIN	Fri, Dec 10, 1999	158.34	165.32	157.67	164.22
3817	NASDAQ	TFIN	Thu, Dec 9, 1999	154.98	159.32	154.98	156.45
3816	NASDAQ	TFIN	Wed, Dec 8, 1999	155.16	157.00	153.69	154.92
3815	NASDAQ	TFIN	Tue, Dec 7, 1999	154.92	156.57	153.02	155.53
3814	NASDAQ	TFIN	Mon, Dec 6, 1999	153.69	155.53	152.53	153.88
3813	NASDAQ	TFIN	Fri, Dec 3, 1999	153.69	156.08	152.96	153.94
3812	NASDAQ	TFIN	Thu, Dec 2, 1999	150.76	151.49	148.80	150.22
3811	NASDAQ	TFIN	Wed, Dec 1, 1999	146.84	150.27	146.11	149.53
3810	NASDAQ	TFIN	Tue, Nov 30, 1999	144.88	150.39	144.88	147.91
3809	NASDAQ	TFIN	Mon, Nov 29, 1999	148.43	148.43	144.15	144.70
3808	NASDAQ	TFIN	Fri, Nov 26, 1999	150.76	151.06	149.41	149.41
3807	NASDAQ	TFIN	Wed, Nov 24, 1999	151.74	151.98	149.78	149.78
3806	NASDAQ	TFIN	Tue, Nov 23, 1999	151.61	153.82	150.76	152.22
3805	NASDAQ	TFIN	Mon, Nov 22, 1999	151.25	153.14	150.51	151.48
3804	NASDAQ	TFIN	Fri, Nov 19, 1999	151.98	153.57	151.37	151.74
3803	NASDAQ	TFIN	Thu, Nov 18, 1999	153.20	153.94	151.49	151.61
3802	NASDAQ	TFIN	Wed, Nov 17, 1999	154.67	155.16	151.37	151.37
3801	NASDAQ	TFIN	Tue, Nov 16, 1999	155.16	156.87	151.92	156.14
3800	NASDAQ	TFIN	Mon, Nov 15, 1999	151.74	154.55	150.82	153.94
3799	NASDAQ	TFIN	Fri, Nov 12, 1999	145.37	151.74	145.01	151.00
3798	NASDAQ	TFIN	Thu, Nov 11, 1999	142.74	143.78	141.03	142.68
3797	NASDAQ	TFIN	Wed, Nov 10, 1999	142.99	144.88	141.70	141.95
3796	NASDAQ	TFIN	Tue, Nov 9, 1999	144.39	145.25	142.07	142.99
3795	NASDAQ	TFIN	Mon, Nov 8, 1999	147.45	147.45	143.17	143.84
3794	NASDAQ	TFIN	Fri, Nov 5, 1999	146.84	148.06	145.13	146.60
3793	NASDAQ	TFIN	Thu, Nov 4, 1999	144.88	147.39	142.86	143.23
3792	NASDAQ	TFIN	Wed, Nov 3, 1999	144.39	145.25	142.56	143.90
3791	NASDAQ	TFIN	Tue, Nov 2, 1999	146.11	148.31	143.97	144.39
3790	NASDAQ	TFIN	Mon, Nov 1, 1999	146.84	147.94	145.37	145.86
3789	NASDAQ	TFIN	Fri, Oct 29, 1999	153.69	155.59	148.80	150.76
3788	NASDAQ	TFIN	Thu, Oct 28, 1999	152.71	157.61	152.59	157.61
3787	NASDAQ	TFIN	Wed, Oct 27, 1999	141.46	148.80	141.46	147.45
3786	NASDAQ	TFIN	Tue, Oct 26, 1999	139.99	143.29	138.40	141.70
3785	NASDAQ	TFIN	Mon, Oct 25, 1999	143.60	144.58	139.87	140.36
3784	NASDAQ	TFIN	Fri, Oct 22, 1999	143.41	146.66	142.93	145.49
3783	NASDAQ	TFIN	Thu, Oct 21, 1999	140.36	142.74	138.34	141.82
3782	NASDAQ	TFIN	Wed, Oct 20, 1999	139.50	141.88	137.36	141.70
3781	NASDAQ	TFIN	Tue, Oct 19, 1999	139.01	139.87	136.50	136.93
3780	NASDAQ	TFIN	Mon, Oct 18, 1999	131.67	135.34	130.69	134.97
3779	NASDAQ	TFIN	Fri, Oct 15, 1999	135.83	135.89	131.18	132.16
3778	NASDAQ	TFIN	Thu, Oct 14, 1999	138.76	139.50	135.15	139.01
3777	NASDAQ	TFIN	Wed, Oct 13, 1999	142.19	142.19	138.09	139.01
3776	NASDAQ	TFIN	Tue, Oct 12, 1999	144.39	144.88	142.07	142.19
3775	NASDAQ	TFIN	Mon, Oct 11, 1999	146.29	146.35	143.90	145.74
3774	NASDAQ	TFIN	Fri, Oct 8, 1999	142.07	146.72	141.70	146.53
3773	NASDAQ	TFIN	Thu, Oct 7, 1999	143.23	144.39	141.46	142.80
3772	NASDAQ	TFIN	Wed, Oct 6, 1999	137.72	143.48	137.72	143.41
3771	NASDAQ	TFIN	Tue, Oct 5, 1999	137.54	141.58	135.15	137.72
3770	NASDAQ	TFIN	Mon, Oct 4, 1999	128.91	135.15	128.91	134.67
3769	NASDAQ	TFIN	Fri, Oct 1, 1999	130.20	130.63	127.51	128.61
3768	NASDAQ	TFIN	Thu, Sep 30, 1999	131.42	133.01	130.14	132.16
3767	NASDAQ	TFIN	Wed, Sep 29, 1999	132.16	132.34	130.26	130.75
3766	NASDAQ	TFIN	Tue, Sep 28, 1999	131.42	134.36	128.12	132.95
3765	NASDAQ	TFIN	Mon, Sep 27, 1999	134.73	135.58	131.91	132.16
3764	NASDAQ	TFIN	Fri, Sep 24, 1999	131.73	134.36	131.73	133.50
3763	NASDAQ	TFIN	Thu, Sep 23, 1999	134.11	135.64	131.24	132.52
3762	NASDAQ	TFIN	Wed, Sep 22, 1999	134.79	135.34	131.91	133.56
3761	NASDAQ	TFIN	Tue, Sep 21, 1999	135.46	135.95	134.11	134.85
3760	NASDAQ	TFIN	Mon, Sep 20, 1999	136.62	136.81	135.83	136.26
3759	NASDAQ	TFIN	Fri, Sep 17, 1999	135.09	138.46	135.09	136.93
3758	NASDAQ	TFIN	Thu, Sep 16, 1999	133.81	135.58	130.93	133.63
3757	NASDAQ	TFIN	Wed, Sep 15, 1999	136.50	137.60	133.50	134.24
3756	NASDAQ	TFIN	Tue, Sep 14, 1999	136.56	136.56	133.87	136.44
3755	NASDAQ	TFIN	Mon, Sep 13, 1999	136.07	138.28	135.83	137.30
3754	NASDAQ	TFIN	Fri, Sep 10, 1999	137.79	139.50	136.81	137.05
3753	NASDAQ	TFIN	Thu, Sep 9, 1999	135.46	136.56	133.69	135.71
3752	NASDAQ	TFIN	Wed, Sep 8, 1999	136.32	140.36	135.34	135.34
3751	NASDAQ	TFIN	Tue, Sep 7, 1999	138.76	139.50	137.11	138.15
3750	NASDAQ	TFIN	Fri, Sep 3, 1999	136.68	139.62	136.44	139.01
3749	NASDAQ	TFIN	Thu, Sep 2, 1999	133.63	134.30	130.69	133.01
3748	NASDAQ	TFIN	Wed, Sep 1, 1999	136.07	136.44	133.63	136.07
3747	NASDAQ	TFIN	Tue, Aug 31, 1999	138.03	138.03	133.50	134.60
3746	NASDAQ	TFIN	Mon, Aug 30, 1999	141.64	142.01	136.68	136.75
3745	NASDAQ	TFIN	Fri, Aug 27, 1999	143.84	143.84	140.91	141.58
3744	NASDAQ	TFIN	Thu, Aug 26, 1999	145.74	147.02	143.41	144.09
3743	NASDAQ	TFIN	Wed, Aug 25, 1999	141.46	144.33	139.19	144.15
3742	NASDAQ	TFIN	Tue, Aug 24, 1999	143.29	147.45	142.44	144.76
3741	NASDAQ	TFIN	Mon, Aug 23, 1999	140.97	144.09	140.97	143.29
3740	NASDAQ	TFIN	Fri, Aug 20, 1999	136.07	140.23	136.07	139.87
3739	NASDAQ	TFIN	Thu, Aug 19, 1999	132.16	136.44	132.16	135.58
3738	NASDAQ	TFIN	Wed, Aug 18, 1999	136.56	136.56	133.69	134.36
3737	NASDAQ	TFIN	Tue, Aug 17, 1999	135.34	137.66	135.09	137.30
3736	NASDAQ	TFIN	Mon, Aug 16, 1999	131.85	133.14	130.57	133.01
3735	NASDAQ	TFIN	Fri, Aug 13, 1999	130.69	132.03	130.32	131.85
3734	NASDAQ	TFIN	Thu, Aug 12, 1999	126.04	129.46	125.67	127.02
3733	NASDAQ	TFIN	Wed, Aug 11, 1999	123.22	125.43	122.37	124.33
3732	NASDAQ	TFIN	Tue, Aug 10, 1999	121.51	123.22	120.47	121.88
3731	NASDAQ	TFIN	Mon, Aug 9, 1999	120.47	123.84	119.68	122.37
3730	NASDAQ	TFIN	Fri, Aug 6, 1999	122.86	124.33	119.43	120.47
3729	NASDAQ	TFIN	Thu, Aug 5, 1999	122.61	124.81	119.31	124.45
3728	NASDAQ	TFIN	Wed, Aug 4, 1999	124.57	127.14	120.16	120.90
3727	NASDAQ	TFIN	Tue, Aug 3, 1999	128.00	128.73	123.35	124.02
3726	NASDAQ	TFIN	Mon, Aug 2, 1999	129.22	132.89	127.08	127.32
3725	NASDAQ	TFIN	Fri, Jul 30, 1999	134.73	134.79	128.42	128.98
3724	NASDAQ	TFIN	Thu, Jul 29, 1999	136.44	136.62	132.03	135.64
3723	NASDAQ	TFIN	Wed, Jul 28, 1999	137.54	140.97	137.54	138.28
3722	NASDAQ	TFIN	Tue, Jul 27, 1999	135.34	140.48	134.11	139.38
3721	NASDAQ	TFIN	Mon, Jul 26, 1999	131.42	134.97	130.32	133.63
3720	NASDAQ	TFIN	Fri, Jul 23, 1999	134.11	135.46	131.85	132.71
3719	NASDAQ	TFIN	Thu, Jul 22, 1999	129.71	135.34	129.22	134.11
3718	NASDAQ	TFIN	Wed, Jul 21, 1999	130.75	133.50	129.59	131.18
3717	NASDAQ	TFIN	Tue, Jul 20, 1999	135.95	137.97	130.32	130.99
3716	NASDAQ	TFIN	Mon, Jul 19, 1999	133.14	136.81	132.89	136.26
3715	NASDAQ	TFIN	Fri, Jul 16, 1999	131.42	133.26	129.59	133.01
3714	NASDAQ	TFIN	Thu, Jul 15, 1999	130.20	132.03	130.14	131.42
3713	NASDAQ	TFIN	Wed, Jul 14, 1999	131.06	131.12	128.73	128.73
3712	NASDAQ	TFIN	Tue, Jul 13, 1999	130.57	133.56	130.14	130.32
3711	NASDAQ	TFIN	Mon, Jul 12, 1999	131.18	133.50	130.44	132.40
3710	NASDAQ	TFIN	Fri, Jul 9, 1999	131.67	132.16	128.73	130.69
3709	NASDAQ	TFIN	Thu, Jul 8, 1999	132.28	133.81	129.89	130.93
3708	NASDAQ	TFIN	Wed, Jul 7, 1999	134.11	135.28	131.97	132.89
3707	NASDAQ	TFIN	Tue, Jul 6, 1999	134.11	137.05	133.26	135.34
3706	NASDAQ	TFIN	Fri, Jul 2, 1999	130.57	135.58	130.44	134.73
3705	NASDAQ	TFIN	Thu, Jul 1, 1999	128.73	130.44	126.65	130.32
3704	NASDAQ	TFIN	Wed, Jun 30, 1999	124.69	130.81	122.92	127.38
3703	NASDAQ	TFIN	Tue, Jun 29, 1999	122.67	124.81	121.33	124.75
3702	NASDAQ	TFIN	Mon, Jun 28, 1999	122.12	123.90	121.39	122.61
3701	NASDAQ	TFIN	Fri, Jun 25, 1999	118.94	121.14	118.21	119.86
3700	NASDAQ	TFIN	Thu, Jun 24, 1999	120.29	120.90	116.62	117.47
3699	NASDAQ	TFIN	Wed, Jun 23, 1999	121.82	121.82	119.49	120.04
3698	NASDAQ	TFIN	Tue, Jun 22, 1999	123.65	124.02	121.76	122.12
3697	NASDAQ	TFIN	Mon, Jun 21, 1999	122.73	124.33	121.88	123.65
3696	NASDAQ	TFIN	Fri, Jun 18, 1999	123.35	124.33	121.51	122.06
3695	NASDAQ	TFIN	Thu, Jun 17, 1999	121.88	124.20	121.51	123.10
3694	NASDAQ	TFIN	Wed, Jun 16, 1999	119.43	121.88	119.31	121.39
3693	NASDAQ	TFIN	Tue, Jun 15, 1999	116.37	117.84	116.13	116.55
3692	NASDAQ	TFIN	Mon, Jun 14, 1999	117.47	117.96	115.45	115.76
3691	NASDAQ	TFIN	Fri, Jun 11, 1999	120.59	122.37	116.62	118.97
3690	NASDAQ	TFIN	Thu, Jun 10, 1999	121.88	121.88	118.08	120.53
3689	NASDAQ	TFIN	Wed, Jun 9, 1999	126.16	126.16	121.51	122.49
3688	NASDAQ	TFIN	Tue, Jun 8, 1999	125.79	126.65	124.94	126.28
3687	NASDAQ	TFIN	Mon, Jun 7, 1999	124.08	125.85	123.59	125.30
3686	NASDAQ	TFIN	Fri, Jun 4, 1999	118.94	122.61	118.70	122.61
3685	NASDAQ	TFIN	Thu, Jun 3, 1999	115.94	119.06	115.94	119.06
3684	NASDAQ	TFIN	Wed, Jun 2, 1999	116.00	116.43	112.58	115.94
3683	NASDAQ	TFIN	Tue, Jun 1, 1999	118.21	118.21	114.90	115.70
3682	NASDAQ	TFIN	Fri, May 28, 1999	114.54	118.88	114.54	118.51
3681	NASDAQ	TFIN	Thu, May 27, 1999	117.96	119.25	113.92	114.41
3680	NASDAQ	TFIN	Wed, May 26, 1999	112.58	119.49	112.58	117.04
3679	NASDAQ	TFIN	Tue, May 25, 1999	114.35	117.72	112.09	112.09
3678	NASDAQ	TFIN	Mon, May 24, 1999	117.47	117.47	114.11	114.35
3677	NASDAQ	TFIN	Fri, May 21, 1999	119.55	120.16	116.49	117.72
3676	NASDAQ	TFIN	Thu, May 20, 1999	122.37	122.73	120.78	120.78
3675	NASDAQ	TFIN	Wed, May 19, 1999	121.39	122.24	119.74	122.24
3674	NASDAQ	TFIN	Tue, May 18, 1999	120.41	122.37	118.94	121.76
3673	NASDAQ	TFIN	Mon, May 17, 1999	117.47	120.04	116.00	119.06
3672	NASDAQ	TFIN	Fri, May 14, 1999	119.92	120.41	116.49	118.45
3671	NASDAQ	TFIN	Thu, May 13, 1999	123.35	123.84	121.14	122.12
3670	NASDAQ	TFIN	Wed, May 12, 1999	124.81	124.81	122.61	123.35
3669	NASDAQ	TFIN	Tue, May 11, 1999	128.30	130.81	125.12	125.12
3668	NASDAQ	TFIN	Mon, May 10, 1999	131.18	132.40	127.63	128.24
3667	NASDAQ	TFIN	Fri, May 7, 1999	130.08	132.16	128.61	131.85
3666	NASDAQ	TFIN	Thu, May 6, 1999	126.16	129.65	124.20	128.24
3665	NASDAQ	TFIN	Wed, May 5, 1999	124.94	127.75	123.16	126.65
3664	NASDAQ	TFIN	Tue, May 4, 1999	130.08	130.08	124.45	124.45
3663	NASDAQ	TFIN	Mon, May 3, 1999	126.28	131.30	126.28	130.57
3662	NASDAQ	TFIN	Fri, Apr 30, 1999	132.28	133.07	126.34	127.94
3661	NASDAQ	TFIN	Thu, Apr 29, 1999	133.14	134.54	132.16	132.52
3660	NASDAQ	TFIN	Wed, Apr 28, 1999	136.07	136.07	130.14	130.26
3659	NASDAQ	TFIN	Tue, Apr 27, 1999	132.16	136.07	130.93	135.83
3658	NASDAQ	TFIN	Mon, Apr 26, 1999	132.77	133.07	130.69	131.48
3657	NASDAQ	TFIN	Fri, Apr 23, 1999	134.36	136.07	129.83	132.52
3656	NASDAQ	TFIN	Thu, Apr 22, 1999	131.97	139.62	130.69	134.30
3655	NASDAQ	TFIN	Wed, Apr 21, 1999	124.94	132.03	124.94	132.03
3654	NASDAQ	TFIN	Tue, Apr 20, 1999	123.47	127.26	123.10	124.81
3653	NASDAQ	TFIN	Mon, Apr 19, 1999	127.75	129.46	123.16	123.47
3652	NASDAQ	TFIN	Fri, Apr 16, 1999	129.71	129.71	125.61	127.14
3651	NASDAQ	TFIN	Thu, Apr 15, 1999	132.77	132.95	123.96	130.87
3650	NASDAQ	TFIN	Wed, Apr 14, 1999	135.34	136.99	132.89	133.63
3649	NASDAQ	TFIN	Tue, Apr 13, 1999	131.67	136.19	130.69	135.58
3648	NASDAQ	TFIN	Mon, Apr 12, 1999	124.81	132.83	124.20	132.52
3647	NASDAQ	TFIN	Fri, Apr 9, 1999	124.81	126.65	121.94	125.67
3646	NASDAQ	TFIN	Thu, Apr 8, 1999	124.81	127.51	124.33	125.06
3645	NASDAQ	TFIN	Wed, Apr 7, 1999	120.53	124.20	120.53	123.77
3644	NASDAQ	TFIN	Tue, Apr 6, 1999	122.80	122.80	119.68	120.65
3643	NASDAQ	TFIN	Mon, Apr 5, 1999	120.04	122.92	119.68	122.80
3642	NASDAQ	TFIN	Thu, Apr 1, 1999	117.23	119.25	115.88	118.45
3641	NASDAQ	TFIN	Wed, Mar 31, 1999	119.68	120.16	115.03	115.27
3640	NASDAQ	TFIN	Tue, Mar 30, 1999	118.57	121.27	118.51	118.94
3639	NASDAQ	TFIN	Mon, Mar 29, 1999	118.45	121.76	118.45	120.72
3638	NASDAQ	TFIN	Fri, Mar 26, 1999	118.45	119.61	117.35	118.21
3637	NASDAQ	TFIN	Thu, Mar 25, 1999	116.80	120.04	116.62	119.92
3636	NASDAQ	TFIN	Wed, Mar 24, 1999	119.00	119.06	113.86	114.66
3635	NASDAQ	TFIN	Tue, Mar 23, 1999	119.43	119.86	116.49	118.76
3634	NASDAQ	TFIN	Mon, Mar 22, 1999	120.47	121.88	119.80	120.29
3633	NASDAQ	TFIN	Fri, Mar 19, 1999	126.65	126.89	119.92	120.53
3632	NASDAQ	TFIN	Thu, Mar 18, 1999	119.92	124.94	119.68	124.94
3631	NASDAQ	TFIN	Wed, Mar 17, 1999	119.43	120.41	117.47	118.39
3630	NASDAQ	TFIN	Tue, Mar 16, 1999	123.22	124.08	120.47	120.96
3629	NASDAQ	TFIN	Mon, Mar 15, 1999	123.65	125.67	122.12	123.10
3628	NASDAQ	TFIN	Fri, Mar 12, 1999	119.92	125.06	119.19	123.59
3627	NASDAQ	TFIN	Thu, Mar 11, 1999	115.76	120.90	115.58	120.90
3626	NASDAQ	TFIN	Wed, Mar 10, 1999	116.74	118.08	115.03	115.15
3625	NASDAQ	TFIN	Tue, Mar 9, 1999	113.56	117.23	113.56	115.76
3624	NASDAQ	TFIN	Mon, Mar 8, 1999	115.03	115.51	113.56	114.11
3623	NASDAQ	TFIN	Fri, Mar 5, 1999	113.56	116.25	112.82	116.13
3622	NASDAQ	TFIN	Thu, Mar 4, 1999	107.44	110.86	107.07	110.62
3621	NASDAQ	TFIN	Wed, Mar 3, 1999	107.68	108.05	104.99	105.54
3620	NASDAQ	TFIN	Tue, Mar 2, 1999	107.56	110.38	107.19	107.38
3619	NASDAQ	TFIN	Mon, Mar 1, 1999	107.68	109.27	106.70	109.15
3618	NASDAQ	TFIN	Fri, Feb 26, 1999	105.85	106.70	104.50	106.21
3617	NASDAQ	TFIN	Thu, Feb 25, 1999	105.24	105.66	102.30	105.60
3616	NASDAQ	TFIN	Wed, Feb 24, 1999	109.64	110.80	105.30	105.42
3615	NASDAQ	TFIN	Tue, Feb 23, 1999	108.11	110.25	105.97	109.27
3614	NASDAQ	TFIN	Mon, Feb 22, 1999	100.59	106.70	100.59	106.21
3613	NASDAQ	TFIN	Fri, Feb 19, 1999	99.85	103.09	99.85	101.01
3612	NASDAQ	TFIN	Thu, Feb 18, 1999	101.08	101.69	99.61	100.46
3611	NASDAQ	TFIN	Wed, Feb 17, 1999	99.85	103.52	99.00	100.52
3610	NASDAQ	TFIN	Tue, Feb 16, 1999	98.87	101.75	98.81	100.04
3609	NASDAQ	TFIN	Fri, Feb 12, 1999	98.81	99.73	96.61	97.83
3608	NASDAQ	TFIN	Thu, Feb 11, 1999	94.71	99.73	94.71	98.87
3607	NASDAQ	TFIN	Wed, Feb 10, 1999	93.98	94.96	93.12	94.71
3606	NASDAQ	TFIN	Tue, Feb 9, 1999	93.98	95.26	93.37	93.92
3605	NASDAQ	TFIN	Mon, Feb 8, 1999	96.91	97.34	94.35	95.02
3604	NASDAQ	TFIN	Fri, Feb 5, 1999	97.65	98.02	95.20	96.06
3603	NASDAQ	TFIN	Thu, Feb 4, 1999	98.87	100.71	97.40	98.14
3602	NASDAQ	TFIN	Wed, Feb 3, 1999	97.47	98.87	95.26	98.38
3601	NASDAQ	TFIN	Tue, Feb 2, 1999	97.65	98.08	96.00	97.59
3600	NASDAQ	TFIN	Mon, Feb 1, 1999	101.81	102.12	98.57	98.63
3599	NASDAQ	TFIN	Fri, Jan 29, 1999	98.32	101.44	97.53	100.71
3598	NASDAQ	TFIN	Thu, Jan 28, 1999	97.47	99.12	96.91	98.32
3597	NASDAQ	TFIN	Wed, Jan 27, 1999	100.34	101.50	97.28	97.34
3596	NASDAQ	TFIN	Tue, Jan 26, 1999	99.42	99.85	97.96	99.61
3595	NASDAQ	TFIN	Mon, Jan 25, 1999	96.91	99.36	95.69	99.36
3594	NASDAQ	TFIN	Fri, Jan 22, 1999	98.87	99.00	95.94	96.43
3593	NASDAQ	TFIN	Thu, Jan 21, 1999	100.34	101.14	96.98	100.34
3592	NASDAQ	TFIN	Wed, Jan 20, 1999	98.87	104.01	98.26	99.85
3591	NASDAQ	TFIN	Tue, Jan 19, 1999	102.54	102.73	97.83	98.38
3590	NASDAQ	TFIN	Fri, Jan 15, 1999	94.90	102.18	94.83	102.18
3589	NASDAQ	TFIN	Thu, Jan 14, 1999	96.67	98.26	92.88	93.98
3588	NASDAQ	TFIN	Wed, Jan 13, 1999	96.91	98.38	96.43	96.61
3587	NASDAQ	TFIN	Tue, Jan 12, 1999	103.28	103.34	99.55	100.22
3586	NASDAQ	TFIN	Mon, Jan 11, 1999	104.87	106.34	100.34	104.01
3585	NASDAQ	TFIN	Fri, Jan 8, 1999	104.50	106.58	103.34	105.79
3584	NASDAQ	TFIN	Thu, Jan 7, 1999	99.85	103.16	99.79	102.67
3583	NASDAQ	TFIN	Wed, Jan 6, 1999	99.85	101.99	98.69	101.44
3582	NASDAQ	TFIN	Tue, Jan 5, 1999	98.87	99.30	96.79	97.47
3581	NASDAQ	TFIN	Mon, Jan 4, 1999	100.10	102.79	99.36	99.36
3580	NASDAQ	TFIN	Thu, Dec 31, 1998	102.67	103.03	100.10	100.34
3579	NASDAQ	TFIN	Wed, Dec 30, 1998	102.79	103.65	102.05	102.61
3578	NASDAQ	TFIN	Tue, Dec 29, 1998	99.79	103.28	99.73	102.79
3577	NASDAQ	TFIN	Mon, Dec 28, 1998	101.14	101.20	99.61	99.79
3576	NASDAQ	TFIN	Thu, Dec 24, 1998	101.20	102.61	100.71	101.20
3575	NASDAQ	TFIN	Wed, Dec 23, 1998	99.55	101.75	98.87	101.20
3574	NASDAQ	TFIN	Tue, Dec 22, 1998	99.61	100.40	98.87	99.48
3573	NASDAQ	TFIN	Mon, Dec 21, 1998	98.44	101.14	98.32	98.63
3572	NASDAQ	TFIN	Fri, Dec 18, 1998	96.91	98.57	95.75	98.32
3571	NASDAQ	TFIN	Thu, Dec 17, 1998	92.63	96.91	92.57	96.55
3570	NASDAQ	TFIN	Wed, Dec 16, 1998	93.24	93.43	90.74	91.53
3569	NASDAQ	TFIN	Tue, Dec 15, 1998	90.55	92.75	90.12	92.75
3568	NASDAQ	TFIN	Mon, Dec 14, 1998	90.55	92.63	89.33	89.57
3567	NASDAQ	TFIN	Fri, Dec 11, 1998	94.83	94.83	90.86	91.78
3566	NASDAQ	TFIN	Thu, Dec 10, 1998	94.59	95.63	94.22	95.08
3565	NASDAQ	TFIN	Wed, Dec 9, 1998	93.98	94.83	93.79	94.59
3564	NASDAQ	TFIN	Tue, Dec 8, 1998	97.65	97.83	94.41	94.96
3563	NASDAQ	TFIN	Mon, Dec 7, 1998	97.16	98.87	96.67	98.08
3562	NASDAQ	TFIN	Fri, Dec 4, 1998	95.69	96.55	94.96	96.55
3561	NASDAQ	TFIN	Thu, Dec 3, 1998	98.38	98.87	93.98	94.59
3560	NASDAQ	TFIN	Wed, Dec 2, 1998	97.16	99.55	96.91	98.63
3559	NASDAQ	TFIN	Tue, Dec 1, 1998	97.04	97.89	95.26	97.28
3558	NASDAQ	TFIN	Mon, Nov 30, 1998	100.34	101.20	97.96	97.96
3557	NASDAQ	TFIN	Fri, Nov 27, 1998	101.75	101.93	100.83	101.26
3556	NASDAQ	TFIN	Wed, Nov 25, 1998	102.30	103.28	100.89	101.38
3555	NASDAQ	TFIN	Tue, Nov 24, 1998	102.91	104.38	102.12	102.18
3554	NASDAQ	TFIN	Mon, Nov 23, 1998	103.40	106.77	102.85	106.64
3553	NASDAQ	TFIN	Fri, Nov 20, 1998	100.22	103.52	100.22	102.36
3552	NASDAQ	TFIN	Thu, Nov 19, 1998	100.16	100.77	98.93	99.24
3551	NASDAQ	TFIN	Wed, Nov 18, 1998	97.28	100.04	96.43	99.97
3550	NASDAQ	TFIN	Tue, Nov 17, 1998	94.96	99.97	94.71	97.28
3549	NASDAQ	TFIN	Mon, Nov 16, 1998	94.83	96.06	94.22	94.90
3548	NASDAQ	TFIN	Fri, Nov 13, 1998	90.67	93.37	90.67	92.57
3547	NASDAQ	TFIN	Thu, Nov 12, 1998	90.67	91.29	89.08	90.43
3546	NASDAQ	TFIN	Wed, Nov 11, 1998	92.51	93.79	90.25	90.61
3545	NASDAQ	TFIN	Tue, Nov 10, 1998	91.78	92.02	90.80	91.10
3544	NASDAQ	TFIN	Mon, Nov 9, 1998	95.51	95.87	92.33	92.88
3543	NASDAQ	TFIN	Fri, Nov 6, 1998	92.88	95.45	92.82	95.26
3542	NASDAQ	TFIN	Thu, Nov 5, 1998	91.53	93.00	90.43	92.88
3541	NASDAQ	TFIN	Wed, Nov 4, 1998	90.31	92.45	89.94	92.02
3540	NASDAQ	TFIN	Tue, Nov 3, 1998	90.12	91.53	88.23	88.53
3539	NASDAQ	TFIN	Mon, Nov 2, 1998	88.59	90.37	87.37	89.94
3538	NASDAQ	TFIN	Fri, Oct 30, 1998	86.15	88.47	85.41	86.24
3537	NASDAQ	TFIN	Thu, Oct 29, 1998	84.98	85.47	83.27	83.88
3536	NASDAQ	TFIN	Wed, Oct 28, 1998	85.17	86.64	84.31	85.17
3535	NASDAQ	TFIN	Tue, Oct 27, 1998	86.88	90.18	84.49	85.11
3534	NASDAQ	TFIN	Mon, Oct 26, 1998	86.57	89.08	84.80	86.27
3533	NASDAQ	TFIN	Fri, Oct 23, 1998	87.13	87.13	85.23	85.78
3532	NASDAQ	TFIN	Thu, Oct 22, 1998	84.98	87.55	84.31	87.13
3531	NASDAQ	TFIN	Wed, Oct 21, 1998	87.68	87.68	84.19	85.23
3530	NASDAQ	TFIN	Tue, Oct 20, 1998	87.62	90.55	87.62	87.80
3529	NASDAQ	TFIN	Mon, Oct 19, 1998	86.64	89.82	86.64	87.62
3528	NASDAQ	TFIN	Fri, Oct 16, 1998	87.13	88.10	84.37	87.00
3527	NASDAQ	TFIN	Thu, Oct 15, 1998	79.29	88.47	78.99	86.64
3526	NASDAQ	TFIN	Wed, Oct 14, 1998	76.60	82.48	76.30	79.17
3525	NASDAQ	TFIN	Tue, Oct 13, 1998	78.07	80.03	75.99	76.85
3524	NASDAQ	TFIN	Mon, Oct 12, 1998	78.32	79.72	77.52	78.07
3523	NASDAQ	TFIN	Fri, Oct 9, 1998	71.71	75.38	68.89	75.38
3522	NASDAQ	TFIN	Thu, Oct 8, 1998	69.57	71.58	65.59	70.85
3521	NASDAQ	TFIN	Wed, Oct 7, 1998	69.75	73.05	68.65	71.71
3520	NASDAQ	TFIN	Tue, Oct 6, 1998	72.81	73.79	69.26	69.50
3519	NASDAQ	TFIN	Mon, Oct 5, 1998	71.95	72.38	68.89	70.97
3518	NASDAQ	TFIN	Fri, Oct 2, 1998	72.20	73.42	69.75	72.81
3517	NASDAQ	TFIN	Thu, Oct 1, 1998	73.91	74.83	70.48	71.95
3516	NASDAQ	TFIN	Wed, Sep 30, 1998	76.85	78.68	73.42	75.99
3515	NASDAQ	TFIN	Tue, Sep 29, 1998	81.19	81.74	78.80	79.17
3514	NASDAQ	TFIN	Mon, Sep 28, 1998	79.17	82.23	79.05	81.25
3513	NASDAQ	TFIN	Fri, Sep 25, 1998	76.36	79.54	75.87	78.80
3512	NASDAQ	TFIN	Thu, Sep 24, 1998	79.78	80.64	75.38	77.58
3511	NASDAQ	TFIN	Wed, Sep 23, 1998	80.76	82.17	78.80	81.68
3510	NASDAQ	TFIN	Tue, Sep 22, 1998	83.21	83.64	79.29	79.54
3509	NASDAQ	TFIN	Mon, Sep 21, 1998	81.01	83.33	79.60	83.27
3508	NASDAQ	TFIN	Fri, Sep 18, 1998	83.58	83.58	81.25	82.72
3507	NASDAQ	TFIN	Thu, Sep 17, 1998	82.23	83.21	81.62	82.11
3506	NASDAQ	TFIN	Wed, Sep 16, 1998	84.07	86.64	83.33	85.23
3505	NASDAQ	TFIN	Tue, Sep 15, 1998	78.56	83.27	78.32	83.09
3504	NASDAQ	TFIN	Mon, Sep 14, 1998	78.80	81.19	78.38	79.97
3503	NASDAQ	TFIN	Fri, Sep 11, 1998	69.50	78.13	68.53	76.72
3502	NASDAQ	TFIN	Thu, Sep 10, 1998	69.99	70.85	66.57	68.04
3501	NASDAQ	TFIN	Wed, Sep 9, 1998	76.85	79.29	74.03	75.07
3500	NASDAQ	TFIN	Tue, Sep 8, 1998	79.29	79.29	74.77	78.32
3499	NASDAQ	TFIN	Fri, Sep 4, 1998	75.62	76.97	69.99	72.07
3498	NASDAQ	TFIN	Thu, Sep 3, 1998	80.27	80.27	72.50	75.62
3497	NASDAQ	TFIN	Wed, Sep 2, 1998	80.64	83.64	80.40	81.99
3496	NASDAQ	TFIN	Tue, Sep 1, 1998	76.85	82.23	72.69	80.27
3495	NASDAQ	TFIN	Mon, Aug 31, 1998	86.15	86.88	76.30	76.36
3494	NASDAQ	TFIN	Fri, Aug 28, 1998	89.33	90.67	85.05	85.66
3493	NASDAQ	TFIN	Thu, Aug 27, 1998	93.98	94.04	87.62	89.08
3492	NASDAQ	TFIN	Wed, Aug 26, 1998	93.49	95.45	92.82	95.14
3491	NASDAQ	TFIN	Tue, Aug 25, 1998	97.04	97.28	93.24	94.83
3490	NASDAQ	TFIN	Mon, Aug 24, 1998	94.96	95.75	93.79	95.14
3489	NASDAQ	TFIN	Fri, Aug 21, 1998	93.24	93.49	90.92	93.06
3488	NASDAQ	TFIN	Thu, Aug 20, 1998	98.02	98.63	94.96	95.08
3487	NASDAQ	TFIN	Wed, Aug 19, 1998	99.48	100.10	98.20	98.87
3486	NASDAQ	TFIN	Tue, Aug 18, 1998	94.22	98.63	94.16	98.26
3485	NASDAQ	TFIN	Mon, Aug 17, 1998	91.65	94.22	90.06	94.10
3484	NASDAQ	TFIN	Fri, Aug 14, 1998	95.94	95.94	91.53	91.71
3483	NASDAQ	TFIN	Thu, Aug 13, 1998	95.45	96.79	93.00	93.24
3482	NASDAQ	TFIN	Wed, Aug 12, 1998	97.28	99.12	96.30	96.55
3481	NASDAQ	TFIN	Tue, Aug 11, 1998	96.43	96.79	91.16	96.43
3480	NASDAQ	TFIN	Mon, Aug 10, 1998	98.93	99.85	98.02	98.69
3479	NASDAQ	TFIN	Fri, Aug 7, 1998	101.81	101.81	98.87	98.87
3478	NASDAQ	TFIN	Thu, Aug 6, 1998	103.77	103.83	98.51	98.93
3477	NASDAQ	TFIN	Wed, Aug 5, 1998	104.26	106.83	103.28	106.15
3476	NASDAQ	TFIN	Tue, Aug 4, 1998	108.66	109.03	104.13	104.20
3475	NASDAQ	TFIN	Mon, Aug 3, 1998	107.68	109.46	107.44	107.44
3474	NASDAQ	TFIN	Fri, Jul 31, 1998	111.54	111.72	107.68	108.05
3473	NASDAQ	TFIN	Thu, Jul 30, 1998	111.35	112.46	110.68	111.48
3472	NASDAQ	TFIN	Wed, Jul 29, 1998	111.23	111.60	109.64	110.38
3471	NASDAQ	TFIN	Tue, Jul 28, 1998	109.64	110.13	106.70	109.89
3470	NASDAQ	TFIN	Mon, Jul 27, 1998	103.71	110.62	103.40	110.44
3469	NASDAQ	TFIN	Fri, Jul 24, 1998	107.19	107.68	102.36	104.81
3468	NASDAQ	TFIN	Thu, Jul 23, 1998	109.03	110.01	106.21	106.52
3467	NASDAQ	TFIN	Wed, Jul 22, 1998	108.66	109.34	106.46	109.27
3466	NASDAQ	TFIN	Tue, Jul 21, 1998	112.27	112.46	110.07	110.07
3465	NASDAQ	TFIN	Mon, Jul 20, 1998	113.68	113.68	111.60	112.15
3464	NASDAQ	TFIN	Fri, Jul 17, 1998	113.07	114.41	112.95	113.37
3463	NASDAQ	TFIN	Thu, Jul 16, 1998	112.33	113.37	112.21	112.82
3462	NASDAQ	TFIN	Wed, Jul 15, 1998	116.00	116.13	112.15	112.15
3461	NASDAQ	TFIN	Tue, Jul 14, 1998	114.54	115.51	113.31	115.39
3460	NASDAQ	TFIN	Mon, Jul 13, 1998	114.41	114.96	113.86	114.05
3459	NASDAQ	TFIN	Fri, Jul 10, 1998	111.72	114.60	111.35	114.35
3458	NASDAQ	TFIN	Thu, Jul 9, 1998	111.97	112.39	111.29	111.90
3457	NASDAQ	TFIN	Wed, Jul 8, 1998	111.78	112.39	111.11	112.09
3456	NASDAQ	TFIN	Tue, Jul 7, 1998	111.23	113.62	110.80	111.60
3455	NASDAQ	TFIN	Mon, Jul 6, 1998	109.27	110.99	109.21	110.86
3454	NASDAQ	TFIN	Thu, Jul 2, 1998	109.15	109.64	108.36	109.27
3453	NASDAQ	TFIN	Wed, Jul 1, 1998	111.60	111.60	107.68	109.64
3452	NASDAQ	TFIN	Tue, Jun 30, 1998	109.09	111.60	108.23	111.35
3451	NASDAQ	TFIN	Mon, Jun 29, 1998	108.66	111.48	108.66	109.34
3450	NASDAQ	TFIN	Fri, Jun 26, 1998	107.19	109.52	107.19	108.17
3449	NASDAQ	TFIN	Thu, Jun 25, 1998	106.70	108.66	106.46	106.83
3448	NASDAQ	TFIN	Wed, Jun 24, 1998	103.71	106.83	102.97	106.34
3447	NASDAQ	TFIN	Tue, Jun 23, 1998	103.77	104.26	103.34	103.65
3446	NASDAQ	TFIN	Mon, Jun 22, 1998	104.38	104.38	103.28	103.28
3445	NASDAQ	TFIN	Fri, Jun 19, 1998	104.01	104.75	103.16	104.26
3444	NASDAQ	TFIN	Thu, Jun 18, 1998	102.85	103.71	102.79	103.16
3443	NASDAQ	TFIN	Wed, Jun 17, 1998	101.26	104.01	100.77	102.73
3442	NASDAQ	TFIN	Tue, Jun 16, 1998	98.93	100.46	97.83	99.24
3441	NASDAQ	TFIN	Mon, Jun 15, 1998	98.87	100.89	98.87	99.18
3440	NASDAQ	TFIN	Fri, Jun 12, 1998	101.63	101.69	98.63	100.59
3439	NASDAQ	TFIN	Thu, Jun 11, 1998	105.42	106.40	101.87	101.87
3438	NASDAQ	TFIN	Wed, Jun 10, 1998	105.05	105.60	103.89	105.42
3437	NASDAQ	TFIN	Tue, Jun 9, 1998	106.09	106.15	103.52	104.87
3436	NASDAQ	TFIN	Mon, Jun 8, 1998	102.54	107.44	102.24	106.70
3435	NASDAQ	TFIN	Fri, Jun 5, 1998	101.93	102.30	101.01	102.30
3434	NASDAQ	TFIN	Thu, Jun 4, 1998	100.52	101.75	99.97	101.75
3433	NASDAQ	TFIN	Wed, Jun 3, 1998	101.81	101.81	100.34	100.52
3432	NASDAQ	TFIN	Tue, Jun 2, 1998	102.18	102.42	101.08	101.20
3431	NASDAQ	TFIN	Mon, Jun 1, 1998	100.46	102.54	100.46	101.63
3430	NASDAQ	TFIN	Fri, May 29, 1998	101.81	102.42	100.46	100.46
3429	NASDAQ	TFIN	Thu, May 28, 1998	99.36	101.44	99.36	101.20
3428	NASDAQ	TFIN	Wed, May 27, 1998	98.87	100.10	97.40	99.24
3427	NASDAQ	TFIN	Tue, May 26, 1998	101.93	102.05	99.85	99.85
3426	NASDAQ	TFIN	Fri, May 22, 1998	103.28	103.52	101.50	101.69
3425	NASDAQ	TFIN	Thu, May 21, 1998	102.97	103.89	101.63	103.03
3424	NASDAQ	TFIN	Wed, May 20, 1998	101.08	104.38	100.77	103.89
3423	NASDAQ	TFIN	Tue, May 19, 1998	102.18	102.18	100.22	100.34
3422	NASDAQ	TFIN	Mon, May 18, 1998	101.56	102.36	100.65	101.44
3421	NASDAQ	TFIN	Fri, May 15, 1998	102.67	103.22	101.81	101.87
3420	NASDAQ	TFIN	Thu, May 14, 1998	102.42	103.95	101.93	102.91
3419	NASDAQ	TFIN	Wed, May 13, 1998	101.81	103.52	101.44	103.22
3418	NASDAQ	TFIN	Tue, May 12, 1998	99.00	101.44	98.51	101.20
3417	NASDAQ	TFIN	Mon, May 11, 1998	99.55	100.89	99.12	99.12
3416	NASDAQ	TFIN	Fri, May 8, 1998	97.77	100.83	97.77	99.55
3415	NASDAQ	TFIN	Thu, May 7, 1998	97.77	99.18	97.47	97.53
3414	NASDAQ	TFIN	Wed, May 6, 1998	100.71	101.20	96.91	97.40
3413	NASDAQ	TFIN	Tue, May 5, 1998	101.44	103.28	100.28	100.28
3412	NASDAQ	TFIN	Mon, May 4, 1998	102.30	102.91	101.69	102.24
3411	NASDAQ	TFIN	Fri, May 1, 1998	100.04	103.28	100.04	103.28
3410	NASDAQ	TFIN	Thu, Apr 30, 1998	99.85	101.56	99.79	100.04
3409	NASDAQ	TFIN	Wed, Apr 29, 1998	99.85	100.46	98.63	99.24
3408	NASDAQ	TFIN	Tue, Apr 28, 1998	101.81	101.93	99.00	99.00
3407	NASDAQ	TFIN	Mon, Apr 27, 1998	99.85	102.67	98.02	99.48
3406	NASDAQ	TFIN	Fri, Apr 24, 1998	101.44	102.85	98.69	99.73
3405	NASDAQ	TFIN	Thu, Apr 23, 1998	102.79	103.03	99.24	100.89
3404	NASDAQ	TFIN	Wed, Apr 22, 1998	101.20	104.01	101.08	103.77
3403	NASDAQ	TFIN	Tue, Apr 21, 1998	100.59	102.61	100.10	100.83
3402	NASDAQ	TFIN	Mon, Apr 20, 1998	104.75	104.75	99.33	101.56
3401	NASDAQ	TFIN	Fri, Apr 17, 1998	103.52	105.97	102.79	104.75
3400	NASDAQ	TFIN	Thu, Apr 16, 1998	100.83	100.83	98.63	100.22
3399	NASDAQ	TFIN	Wed, Apr 15, 1998	102.91	102.91	100.95	101.56
3398	NASDAQ	TFIN	Tue, Apr 14, 1998	103.77	104.01	101.87	102.67
3397	NASDAQ	TFIN	Mon, Apr 13, 1998	105.24	106.09	100.83	103.71
3396	NASDAQ	TFIN	Thu, Apr 9, 1998	104.26	106.34	104.20	104.81
3395	NASDAQ	TFIN	Wed, Apr 8, 1998	101.32	102.24	101.01	101.63
3394	NASDAQ	TFIN	Tue, Apr 7, 1998	102.79	102.85	100.83	101.08
3393	NASDAQ	TFIN	Mon, Apr 6, 1998	100.83	102.79	100.04	102.54
3392	NASDAQ	TFIN	Fri, Apr 3, 1998	95.32	97.89	94.59	96.91
3391	NASDAQ	TFIN	Thu, Apr 2, 1998	90.43	93.12	90.31	92.51
3390	NASDAQ	TFIN	Wed, Apr 1, 1998	90.86	91.04	89.94	90.43
3389	NASDAQ	TFIN	Tue, Mar 31, 1998	89.21	91.04	89.21	89.88
3388	NASDAQ	TFIN	Mon, Mar 30, 1998	90.55	90.92	88.72	89.08
3387	NASDAQ	TFIN	Fri, Mar 27, 1998	91.41	92.02	90.37	90.55
3386	NASDAQ	TFIN	Thu, Mar 26, 1998	92.63	92.63	91.04	91.04
3385	NASDAQ	TFIN	Wed, Mar 25, 1998	94.35	94.41	92.02	93.12
3384	NASDAQ	TFIN	Tue, Mar 24, 1998	94.22	94.41	93.61	93.92
3383	NASDAQ	TFIN	Mon, Mar 23, 1998	94.96	94.96	93.00	93.12
3382	NASDAQ	TFIN	Fri, Mar 20, 1998	95.69	96.06	94.35	95.32
3381	NASDAQ	TFIN	Thu, Mar 19, 1998	95.02	95.57	94.41	95.20
3380	NASDAQ	TFIN	Wed, Mar 18, 1998	93.49	95.75	93.31	95.02
3379	NASDAQ	TFIN	Tue, Mar 17, 1998	92.02	94.22	91.90	93.73
3378	NASDAQ	TFIN	Mon, Mar 16, 1998	90.67	91.96	90.67	91.96
3377	NASDAQ	TFIN	Fri, Mar 13, 1998	91.35	91.59	90.25	90.31
3376	NASDAQ	TFIN	Thu, Mar 12, 1998	91.78	91.78	90.80	90.98
3375	NASDAQ	TFIN	Wed, Mar 11, 1998	90.74	91.96	90.25	91.65
3374	NASDAQ	TFIN	Tue, Mar 10, 1998	90.55	90.86	89.51	90.31
3373	NASDAQ	TFIN	Mon, Mar 9, 1998	91.22	92.20	90.06	90.37
3372	NASDAQ	TFIN	Fri, Mar 6, 1998	89.45	91.78	89.45	91.35
3371	NASDAQ	TFIN	Thu, Mar 5, 1998	88.84	90.25	88.72	89.70
3370	NASDAQ	TFIN	Wed, Mar 4, 1998	91.04	91.29	89.63	89.94
3369	NASDAQ	TFIN	Tue, Mar 3, 1998	89.57	91.53	89.45	90.92
3368	NASDAQ	TFIN	Mon, Mar 2, 1998	87.92	90.25	87.80	89.70
3367	NASDAQ	TFIN	Fri, Feb 27, 1998	86.27	88.72	86.02	88.17
3366	NASDAQ	TFIN	Thu, Feb 26, 1998	86.88	87.80	86.70	87.25
3365	NASDAQ	TFIN	Wed, Feb 25, 1998	85.84	87.37	85.84	87.13
3364	NASDAQ	TFIN	Tue, Feb 24, 1998	86.15	86.57	85.47	85.53
3363	NASDAQ	TFIN	Mon, Feb 23, 1998	86.51	86.88	85.23	86.88
3362	NASDAQ	TFIN	Fri, Feb 20, 1998	84.62	86.15	84.07	86.15
3361	NASDAQ	TFIN	Thu, Feb 19, 1998	85.78	85.96	84.56	84.86
3360	NASDAQ	TFIN	Wed, Feb 18, 1998	87.13	87.62	86.45	86.76
3359	NASDAQ	TFIN	Tue, Feb 17, 1998	86.39	87.98	86.39	87.13
3358	NASDAQ	TFIN	Fri, Feb 13, 1998	86.64	87.13	86.39	86.45
3357	NASDAQ	TFIN	Thu, Feb 12, 1998	85.05	87.62	84.13	86.76
3356	NASDAQ	TFIN	Wed, Feb 11, 1998	85.41	85.84	84.80	85.53
3355	NASDAQ	TFIN	Tue, Feb 10, 1998	83.33	86.02	83.33	84.92
3354	NASDAQ	TFIN	Mon, Feb 9, 1998	84.19	84.80	82.84	83.58
3353	NASDAQ	TFIN	Fri, Feb 6, 1998	84.80	86.15	84.74	84.80
3352	NASDAQ	TFIN	Thu, Feb 5, 1998	85.78	86.27	84.07	84.92
3351	NASDAQ	TFIN	Wed, Feb 4, 1998	84.80	85.66	84.43	85.47
3350	NASDAQ	TFIN	Tue, Feb 3, 1998	84.92	85.17	84.31	85.11
3349	NASDAQ	TFIN	Mon, Feb 2, 1998	82.48	85.05	82.48	84.80
3348	NASDAQ	TFIN	Fri, Jan 30, 1998	82.60	82.60	81.56	81.92
3347	NASDAQ	TFIN	Thu, Jan 29, 1998	80.82	82.48	80.76	81.99
3346	NASDAQ	TFIN	Wed, Jan 28, 1998	83.21	83.21	81.01	81.19
3345	NASDAQ	TFIN	Tue, Jan 27, 1998	77.95	81.99	77.89	81.74
3344	NASDAQ	TFIN	Mon, Jan 26, 1998	77.83	78.74	77.27	77.70
3343	NASDAQ	TFIN	Fri, Jan 23, 1998	78.74	79.05	76.72	77.40
3342	NASDAQ	TFIN	Thu, Jan 22, 1998	79.36	79.72	77.83	78.38
3341	NASDAQ	TFIN	Wed, Jan 21, 1998	80.03	80.76	79.91	79.91
3340	NASDAQ	TFIN	Tue, Jan 20, 1998	80.27	81.01	79.97	80.70
3339	NASDAQ	TFIN	Fri, Jan 16, 1998	80.52	81.50	80.27	80.27
3338	NASDAQ	TFIN	Thu, Jan 15, 1998	81.37	81.50	79.54	79.66
3337	NASDAQ	TFIN	Wed, Jan 14, 1998	81.56	81.92	81.19	81.62
3336	NASDAQ	TFIN	Tue, Jan 13, 1998	81.74	81.74	80.52	81.07
3335	NASDAQ	TFIN	Mon, Jan 12, 1998	78.80	80.40	78.56	80.03
3334	NASDAQ	TFIN	Fri, Jan 9, 1998	82.35	82.41	79.66	80.27
3333	NASDAQ	TFIN	Thu, Jan 8, 1998	83.70	83.82	82.48	82.72
3332	NASDAQ	TFIN	Wed, Jan 7, 1998	85.23	85.23	83.15	84.43
3331	NASDAQ	TFIN	Tue, Jan 6, 1998	86.57	86.82	84.80	85.23
3330	NASDAQ	TFIN	Mon, Jan 5, 1998	86.88	87.80	86.39	87.00
3329	NASDAQ	TFIN	Fri, Jan 2, 1998	87.13	87.13	86.45	86.82
3328	NASDAQ	TFIN	Wed, Dec 31, 1997	85.84	87.43	85.47	87.37
3327	NASDAQ	TFIN	Tue, Dec 30, 1997	85.17	86.02	84.62	85.78
3326	NASDAQ	TFIN	Mon, Dec 29, 1997	84.92	85.17	84.74	84.92
3325	NASDAQ	TFIN	Fri, Dec 26, 1997	83.94	84.80	83.94	84.43
3324	NASDAQ	TFIN	Wed, Dec 24, 1997	84.07	84.43	83.33	83.70
3323	NASDAQ	TFIN	Tue, Dec 23, 1997	85.66	85.66	83.33	83.45
3322	NASDAQ	TFIN	Mon, Dec 22, 1997	85.17	85.90	84.56	85.90
3321	NASDAQ	TFIN	Fri, Dec 19, 1997	86.94	86.94	84.13	85.11
3320	NASDAQ	TFIN	Thu, Dec 18, 1997	87.25	87.43	86.27	86.88
3319	NASDAQ	TFIN	Wed, Dec 17, 1997	88.10	88.47	87.25	87.31
3318	NASDAQ	TFIN	Tue, Dec 16, 1997	87.62	89.57	87.13	87.68
3317	NASDAQ	TFIN	Mon, Dec 15, 1997	84.92	88.17	84.86	86.70
3316	NASDAQ	TFIN	Fri, Dec 12, 1997	84.80	85.05	84.07	84.80
3315	NASDAQ	TFIN	Thu, Dec 11, 1997	84.68	85.11	83.70	84.19
3314	NASDAQ	TFIN	Wed, Dec 10, 1997	85.96	86.09	84.49	85.41
3313	NASDAQ	TFIN	Tue, Dec 9, 1997	85.96	86.02	85.23	85.96
3312	NASDAQ	TFIN	Mon, Dec 8, 1997	85.23	85.90	84.74	85.84
3311	NASDAQ	TFIN	Fri, Dec 5, 1997	84.25	85.29	83.58	85.17
3310	NASDAQ	TFIN	Thu, Dec 4, 1997	83.82	84.80	83.52	84.13
3309	NASDAQ	TFIN	Wed, Dec 3, 1997	82.23	83.64	81.56	83.21
3308	NASDAQ	TFIN	Tue, Dec 2, 1997	80.27	81.37	80.27	81.19
3307	NASDAQ	TFIN	Mon, Dec 1, 1997	78.32	81.19	77.89	80.95
3306	NASDAQ	TFIN	Fri, Nov 28, 1997	76.60	77.58	76.54	77.21
3305	NASDAQ	TFIN	Wed, Nov 26, 1997	76.42	77.34	76.42	76.48
3304	NASDAQ	TFIN	Tue, Nov 25, 1997	76.85	76.85	75.56	76.05
3303	NASDAQ	TFIN	Mon, Nov 24, 1997	77.15	77.58	75.62	76.23
3302	NASDAQ	TFIN	Fri, Nov 21, 1997	78.13	78.50	76.85	77.15
3301	NASDAQ	TFIN	Thu, Nov 20, 1997	77.95	78.13	76.97	77.83
3300	NASDAQ	TFIN	Wed, Nov 19, 1997	75.07	77.64	74.89	77.34
3299	NASDAQ	TFIN	Tue, Nov 18, 1997	76.48	76.85	74.95	74.95
3298	NASDAQ	TFIN	Mon, Nov 17, 1997	76.36	77.09	76.11	76.60
3297	NASDAQ	TFIN	Fri, Nov 14, 1997	76.36	76.72	75.26	75.50
3296	NASDAQ	TFIN	Thu, Nov 13, 1997	76.23	76.85	74.34	76.11
3295	NASDAQ	TFIN	Wed, Nov 12, 1997	75.62	77.46	75.62	75.75
3294	NASDAQ	TFIN	Tue, Nov 11, 1997	76.85	77.70	76.30	76.42
3293	NASDAQ	TFIN	Mon, Nov 10, 1997	77.70	78.19	76.66	76.72
3292	NASDAQ	TFIN	Fri, Nov 7, 1997	77.34	78.25	77.09	77.34
3291	NASDAQ	TFIN	Thu, Nov 6, 1997	78.56	79.17	77.83	78.62
3290	NASDAQ	TFIN	Wed, Nov 5, 1997	78.93	79.42	78.13	78.56
3289	NASDAQ	TFIN	Tue, Nov 4, 1997	77.70	78.32	77.27	78.25
3288	NASDAQ	TFIN	Mon, Nov 3, 1997	77.34	78.50	77.21	78.19
3287	NASDAQ	TFIN	Fri, Oct 31, 1997	75.50	77.15	75.50	76.36
3286	NASDAQ	TFIN	Thu, Oct 30, 1997	75.87	77.70	75.13	75.13
3285	NASDAQ	TFIN	Wed, Oct 29, 1997	76.11	78.25	75.87	77.58
3284	NASDAQ	TFIN	Tue, Oct 28, 1997	71.71	76.72	70.48	76.11
3283	NASDAQ	TFIN	Mon, Oct 27, 1997	77.58	78.13	72.20	73.18
3282	NASDAQ	TFIN	Fri, Oct 24, 1997	80.15	80.15	77.83	78.38
3281	NASDAQ	TFIN	Thu, Oct 23, 1997	80.70	81.01	79.36	80.40
3280	NASDAQ	TFIN	Wed, Oct 22, 1997	82.23	82.66	81.68	81.68
3279	NASDAQ	TFIN	Tue, Oct 21, 1997	81.74	82.48	81.25	82.17
3278	NASDAQ	TFIN	Mon, Oct 20, 1997	80.33	81.01	79.60	81.01
3277	NASDAQ	TFIN	Fri, Oct 17, 1997	81.37	81.62	78.62	80.03
3276	NASDAQ	TFIN	Thu, Oct 16, 1997	82.23	83.45	80.88	81.37
3275	NASDAQ	TFIN	Wed, Oct 15, 1997	80.70	81.44	80.64	81.01
3274	NASDAQ	TFIN	Tue, Oct 14, 1997	81.25	81.92	80.82	81.68
3273	NASDAQ	TFIN	Mon, Oct 13, 1997	81.37	81.99	80.70	81.19
3272	NASDAQ	TFIN	Fri, Oct 10, 1997	80.88	81.37	80.82	81.13
3271	NASDAQ	TFIN	Thu, Oct 9, 1997	81.62	82.48	81.25	81.62
3270	NASDAQ	TFIN	Wed, Oct 8, 1997	83.88	83.94	82.05	82.72
3269	NASDAQ	TFIN	Tue, Oct 7, 1997	84.56	84.68	83.52	84.19
3268	NASDAQ	TFIN	Mon, Oct 6, 1997	84.19	84.74	83.70	84.68
3267	NASDAQ	TFIN	Fri, Oct 3, 1997	83.21	84.43	82.23	83.33
3266	NASDAQ	TFIN	Thu, Oct 2, 1997	81.01	82.84	81.01	81.62
3265	NASDAQ	TFIN	Wed, Oct 1, 1997	80.40	81.31	80.27	81.13
3264	NASDAQ	TFIN	Tue, Sep 30, 1997	80.64	81.01	80.03	80.15
3263	NASDAQ	TFIN	Mon, Sep 29, 1997	79.66	80.40	78.87	80.40
3262	NASDAQ	TFIN	Fri, Sep 26, 1997	79.05	80.09	78.93	79.91
3261	NASDAQ	TFIN	Thu, Sep 25, 1997	79.42	79.42	78.25	78.25
3260	NASDAQ	TFIN	Wed, Sep 24, 1997	79.54	80.76	78.99	79.54
3259	NASDAQ	TFIN	Tue, Sep 23, 1997	79.66	79.72	78.56	79.05
3258	NASDAQ	TFIN	Mon, Sep 22, 1997	79.29	80.03	79.05	79.42
3257	NASDAQ	TFIN	Fri, Sep 19, 1997	77.64	78.25	77.64	78.13
3256	NASDAQ	TFIN	Thu, Sep 18, 1997	78.74	78.87	77.95	78.07
3255	NASDAQ	TFIN	Wed, Sep 17, 1997	79.29	79.36	78.32	78.74
3254	NASDAQ	TFIN	Tue, Sep 16, 1997	75.87	79.29	75.87	79.05
3253	NASDAQ	TFIN	Mon, Sep 15, 1997	75.81	76.60	75.26	75.26
3252	NASDAQ	TFIN	Fri, Sep 12, 1997	76.36	76.42	74.89	76.05
3251	NASDAQ	TFIN	Thu, Sep 11, 1997	76.91	77.03	75.01	75.62
3250	NASDAQ	TFIN	Wed, Sep 10, 1997	77.76	78.19	77.15	77.34
3249	NASDAQ	TFIN	Tue, Sep 9, 1997	79.29	79.29	78.32	78.50
3248	NASDAQ	TFIN	Mon, Sep 8, 1997	78.50	79.54	77.95	79.42
3247	NASDAQ	TFIN	Fri, Sep 5, 1997	78.93	79.42	77.83	78.68
3246	NASDAQ	TFIN	Thu, Sep 4, 1997	77.34	78.80	77.34	78.68
3245	NASDAQ	TFIN	Wed, Sep 3, 1997	78.13	79.11	78.13	78.38
3244	NASDAQ	TFIN	Tue, Sep 2, 1997	76.36	78.62	76.30	78.38
3243	NASDAQ	TFIN	Fri, Aug 29, 1997	76.66	77.09	76.11	76.11
3242	NASDAQ	TFIN	Thu, Aug 28, 1997	77.83	78.01	76.60	76.66
3241	NASDAQ	TFIN	Wed, Aug 27, 1997	78.01	78.44	76.79	78.38
3240	NASDAQ	TFIN	Tue, Aug 26, 1997	78.87	79.29	77.34	78.07
3239	NASDAQ	TFIN	Mon, Aug 25, 1997	80.46	81.25	78.93	79.36
3238	NASDAQ	TFIN	Fri, Aug 22, 1997	79.05	80.21	78.68	80.21
3237	NASDAQ	TFIN	Thu, Aug 21, 1997	81.74	81.74	79.42	79.91
3236	NASDAQ	TFIN	Wed, Aug 20, 1997	81.13	81.74	81.01	81.74
3235	NASDAQ	TFIN	Tue, Aug 19, 1997	79.17	81.31	78.99	81.07
3234	NASDAQ	TFIN	Mon, Aug 18, 1997	79.29	79.42	77.89	78.80
3233	NASDAQ	TFIN	Fri, Aug 15, 1997	80.52	81.44	78.93	78.93
3232	NASDAQ	TFIN	Thu, Aug 14, 1997	80.88	81.50	80.52	80.95
3231	NASDAQ	TFIN	Wed, Aug 13, 1997	80.15	81.19	79.60	80.52
3230	NASDAQ	TFIN	Tue, Aug 12, 1997	81.01	81.25	79.29	79.29
3229	NASDAQ	TFIN	Mon, Aug 11, 1997	79.48	80.46	79.17	80.46
3228	NASDAQ	TFIN	Fri, Aug 8, 1997	80.27	80.76	78.56	78.74
3227	NASDAQ	TFIN	Thu, Aug 7, 1997	83.21	83.45	81.01	81.19
3226	NASDAQ	TFIN	Wed, Aug 6, 1997	81.37	82.97	81.07	82.60
3225	NASDAQ	TFIN	Tue, Aug 5, 1997	81.31	81.80	80.82	81.07
3224	NASDAQ	TFIN	Mon, Aug 4, 1997	81.13	82.54	81.07	81.25
3223	NASDAQ	TFIN	Fri, Aug 1, 1997	81.62	82.23	80.46	81.37
3222	NASDAQ	TFIN	Thu, Jul 31, 1997	81.25	82.41	81.07	81.99
3221	NASDAQ	TFIN	Wed, Jul 30, 1997	81.13	81.37	80.03	81.07
3220	NASDAQ	TFIN	Tue, Jul 29, 1997	77.34	81.44	77.34	80.70
3219	NASDAQ	TFIN	Mon, Jul 28, 1997	77.89	79.17	76.91	77.21
3218	NASDAQ	TFIN	Fri, Jul 25, 1997	78.25	78.80	77.76	77.89
3217	NASDAQ	TFIN	Thu, Jul 24, 1997	77.40	78.13	76.23	77.95
3216	NASDAQ	TFIN	Wed, Jul 23, 1997	77.27	78.19	77.15	77.46
3215	NASDAQ	TFIN	Tue, Jul 22, 1997	76.11	77.09	75.26	76.79
3214	NASDAQ	TFIN	Mon, Jul 21, 1997	74.22	77.40	73.54	76.17
3213	NASDAQ	TFIN	Fri, Jul 18, 1997	75.13	75.81	74.46	74.46
3212	NASDAQ	TFIN	Thu, Jul 17, 1997	77.34	77.70	75.99	76.17
3211	NASDAQ	TFIN	Wed, Jul 16, 1997	78.38	78.93	77.09	77.21
3210	NASDAQ	TFIN	Tue, Jul 15, 1997	77.46	79.36	77.27	78.50
3209	NASDAQ	TFIN	Mon, Jul 14, 1997	78.25	78.68	76.42	77.09
3208	NASDAQ	TFIN	Fri, Jul 11, 1997	78.07	80.27	77.70	78.19
3207	NASDAQ	TFIN	Thu, Jul 10, 1997	75.81	77.95	75.38	76.85
3206	NASDAQ	TFIN	Wed, Jul 9, 1997	76.54	76.72	74.89	75.99
3205	NASDAQ	TFIN	Tue, Jul 8, 1997	77.21	78.19	75.50	76.60
3204	NASDAQ	TFIN	Mon, Jul 7, 1997	79.29	79.29	76.48	76.72
3203	NASDAQ	TFIN	Thu, Jul 3, 1997	76.11	81.74	75.93	81.25
3202	NASDAQ	TFIN	Wed, Jul 2, 1997	74.15	74.83	73.67	74.52
3201	NASDAQ	TFIN	Tue, Jul 1, 1997	72.69	74.40	72.14	73.91
3200	NASDAQ	TFIN	Mon, Jun 30, 1997	74.15	74.89	72.93	72.93
3199	NASDAQ	TFIN	Fri, Jun 27, 1997	74.03	74.52	73.54	74.09
3198	NASDAQ	TFIN	Thu, Jun 26, 1997	73.91	75.01	72.93	73.54
3197	NASDAQ	TFIN	Wed, Jun 25, 1997	75.13	75.56	73.91	73.91
3196	NASDAQ	TFIN	Tue, Jun 24, 1997	76.11	76.11	74.34	75.56
3195	NASDAQ	TFIN	Mon, Jun 23, 1997	76.72	76.72	74.28	74.28
3194	NASDAQ	TFIN	Fri, Jun 20, 1997	76.23	77.21	76.23	76.97
3193	NASDAQ	TFIN	Thu, Jun 19, 1997	76.60	77.21	75.99	76.11
3192	NASDAQ	TFIN	Wed, Jun 18, 1997	74.77	78.07	74.77	76.23
3191	NASDAQ	TFIN	Tue, Jun 17, 1997	73.67	76.48	73.67	74.77
3190	NASDAQ	TFIN	Mon, Jun 16, 1997	74.64	74.64	72.69	73.67
3189	NASDAQ	TFIN	Fri, Jun 13, 1997	72.20	76.60	72.20	75.01
3188	NASDAQ	TFIN	Thu, Jun 12, 1997	71.10	72.81	70.97	71.58
3187	NASDAQ	TFIN	Wed, Jun 11, 1997	70.24	70.97	69.87	70.36
3186	NASDAQ	TFIN	Tue, Jun 10, 1997	70.12	70.73	69.75	69.99
3185	NASDAQ	TFIN	Mon, Jun 9, 1997	70.73	70.97	69.26	69.63
3184	NASDAQ	TFIN	Fri, Jun 6, 1997	67.91	70.48	67.55	70.24
3183	NASDAQ	TFIN	Thu, Jun 5, 1997	67.06	68.40	66.32	67.91
3182	NASDAQ	TFIN	Wed, Jun 4, 1997	68.16	68.16	67.06	67.06
3181	NASDAQ	TFIN	Tue, Jun 3, 1997	67.55	68.53	67.30	68.28
3180	NASDAQ	TFIN	Mon, Jun 2, 1997	68.53	68.65	67.18	67.55
3179	NASDAQ	TFIN	Fri, May 30, 1997	67.06	68.65	66.69	68.04
3178	NASDAQ	TFIN	Thu, May 29, 1997	67.55	68.40	67.30	67.42
3177	NASDAQ	TFIN	Wed, May 28, 1997	67.67	68.04	67.30	67.91
3176	NASDAQ	TFIN	Tue, May 27, 1997	67.42	67.91	67.30	67.79
3175	NASDAQ	TFIN	Fri, May 23, 1997	67.79	68.40	67.30	68.04
3174	NASDAQ	TFIN	Thu, May 22, 1997	68.40	68.40	67.18	67.42
3173	NASDAQ	TFIN	Wed, May 21, 1997	69.50	69.63	68.04	68.04
3172	NASDAQ	TFIN	Tue, May 20, 1997	66.69	69.50	66.57	69.26
3171	NASDAQ	TFIN	Mon, May 19, 1997	66.20	67.67	65.96	67.18
3170	NASDAQ	TFIN	Fri, May 16, 1997	67.06	67.18	65.96	65.96
3169	NASDAQ	TFIN	Thu, May 15, 1997	66.69	67.30	66.57	67.18
3168	NASDAQ	TFIN	Wed, May 14, 1997	67.30	67.67	66.81	66.93
3167	NASDAQ	TFIN	Tue, May 13, 1997	68.04	68.04	66.69	66.81
3166	NASDAQ	TFIN	Mon, May 12, 1997	67.42	68.28	66.69	68.04
3165	NASDAQ	TFIN	Fri, May 9, 1997	66.57	68.04	65.83	67.06
3164	NASDAQ	TFIN	Thu, May 8, 1997	63.88	67.06	63.75	65.59
3163	NASDAQ	TFIN	Wed, May 7, 1997	66.69	67.18	64.61	64.61
3162	NASDAQ	TFIN	Tue, May 6, 1997	67.55	67.79	66.32	66.93
3161	NASDAQ	TFIN	Mon, May 5, 1997	65.71	67.79	65.34	67.79
3160	NASDAQ	TFIN	Fri, May 2, 1997	64.49	66.45	64.49	65.96
3159	NASDAQ	TFIN	Thu, May 1, 1997	64.61	64.73	63.88	64.24
3158	NASDAQ	TFIN	Wed, Apr 30, 1997	64.73	65.47	63.88	64.37
3157	NASDAQ	TFIN	Tue, Apr 29, 1997	64.12	65.59	63.88	65.47
3156	NASDAQ	TFIN	Mon, Apr 28, 1997	59.59	63.39	59.59	62.77
3155	NASDAQ	TFIN	Fri, Apr 25, 1997	61.92	62.77	59.72	59.84
3154	NASDAQ	TFIN	Thu, Apr 24, 1997	60.20	62.16	58.86	61.80
3153	NASDAQ	TFIN	Wed, Apr 23, 1997	59.47	60.82	59.23	59.96
3152	NASDAQ	TFIN	Tue, Apr 22, 1997	57.64	59.84	57.15	59.47
3151	NASDAQ	TFIN	Mon, Apr 21, 1997	58.74	59.23	57.39	57.39
3150	NASDAQ	TFIN	Fri, Apr 18, 1997	59.35	59.47	58.49	58.74
3149	NASDAQ	TFIN	Thu, Apr 17, 1997	58.37	59.84	58.25	59.23
3148	NASDAQ	TFIN	Wed, Apr 16, 1997	57.76	59.10	57.39	58.61
3147	NASDAQ	TFIN	Tue, Apr 15, 1997	57.51	58.49	56.78	58.49
3146	NASDAQ	TFIN	Mon, Apr 14, 1997	57.02	57.88	56.66	56.90
3145	NASDAQ	TFIN	Fri, Apr 11, 1997	57.27	57.88	56.29	57.15
3144	NASDAQ	TFIN	Thu, Apr 10, 1997	59.10	59.23	58.25	58.25
3143	NASDAQ	TFIN	Wed, Apr 9, 1997	60.08	60.20	59.23	59.35
3142	NASDAQ	TFIN	Tue, Apr 8, 1997	58.98	60.20	58.74	60.08
3141	NASDAQ	TFIN	Mon, Apr 7, 1997	58.74	59.23	58.37	58.74
3140	NASDAQ	TFIN	Fri, Apr 4, 1997	57.88	59.10	57.27	58.25
3139	NASDAQ	TFIN	Thu, Apr 3, 1997	57.27	58.49	56.29	58.12
3138	NASDAQ	TFIN	Wed, Apr 2, 1997	58.74	59.10	56.78	57.27
3137	NASDAQ	TFIN	Tue, Apr 1, 1997	58.61	59.84	57.64	59.47
3136	NASDAQ	TFIN	Mon, Mar 31, 1997	59.72	60.33	58.49	58.61
3135	NASDAQ	TFIN	Thu, Mar 27, 1997	63.39	63.39	59.47	60.82
3134	NASDAQ	TFIN	Wed, Mar 26, 1997	63.39	64.12	63.02	63.02
3133	NASDAQ	TFIN	Tue, Mar 25, 1997	65.34	65.34	63.88	64.12
3132	NASDAQ	TFIN	Mon, Mar 24, 1997	63.39	65.10	62.53	64.85
3131	NASDAQ	TFIN	Fri, Mar 21, 1997	63.26	63.51	63.02	63.51
3130	NASDAQ	TFIN	Thu, Mar 20, 1997	63.14	64.12	62.28	62.90
3129	NASDAQ	TFIN	Wed, Mar 19, 1997	61.55	62.90	61.55	62.28
3128	NASDAQ	TFIN	Tue, Mar 18, 1997	62.65	63.14	61.92	62.16
3127	NASDAQ	TFIN	Mon, Mar 17, 1997	62.41	63.02	61.55	62.41
3126	NASDAQ	TFIN	Fri, Mar 14, 1997	63.26	63.75	62.65	63.14
3125	NASDAQ	TFIN	Thu, Mar 13, 1997	64.61	64.85	63.02	63.02
3124	NASDAQ	TFIN	Wed, Mar 12, 1997	65.22	65.71	64.73	64.85
3123	NASDAQ	TFIN	Tue, Mar 11, 1997	66.45	66.45	65.34	65.34
3122	NASDAQ	TFIN	Mon, Mar 10, 1997	65.34	66.57	65.34	66.20
3121	NASDAQ	TFIN	Fri, Mar 7, 1997	64.85	65.71	64.73	65.34
3120	NASDAQ	TFIN	Thu, Mar 6, 1997	65.47	66.08	64.37	64.49
3119	NASDAQ	TFIN	Wed, Mar 5, 1997	64.24	65.71	64.24	65.22
3118	NASDAQ	TFIN	Tue, Mar 4, 1997	63.88	64.73	63.26	63.88
3117	NASDAQ	TFIN	Mon, Mar 3, 1997	63.63	64.37	63.14	63.88
3116	NASDAQ	TFIN	Fri, Feb 28, 1997	61.67	65.10	61.67	64.24
3115	NASDAQ	TFIN	Thu, Feb 27, 1997	64.24	64.85	63.02	63.02
3114	NASDAQ	TFIN	Wed, Feb 26, 1997	65.59	65.83	63.63	64.61
3113	NASDAQ	TFIN	Tue, Feb 25, 1997	65.10	66.32	64.98	65.59
3112	NASDAQ	TFIN	Mon, Feb 24, 1997	65.47	65.71	64.37	64.73
3111	NASDAQ	TFIN	Fri, Feb 21, 1997	65.59	65.96	64.98	65.83
3110	NASDAQ	TFIN	Thu, Feb 20, 1997	66.32	66.93	65.59	65.83
3109	NASDAQ	TFIN	Wed, Feb 19, 1997	68.04	68.53	66.08	66.45
3108	NASDAQ	TFIN	Tue, Feb 18, 1997	66.45	68.53	66.45	68.28
3107	NASDAQ	TFIN	Fri, Feb 14, 1997	67.06	67.79	66.57	66.69
3106	NASDAQ	TFIN	Thu, Feb 13, 1997	65.59	67.06	65.59	66.93
3105	NASDAQ	TFIN	Wed, Feb 12, 1997	65.83	66.20	65.47	65.96
3104	NASDAQ	TFIN	Tue, Feb 11, 1997	64.49	65.59	63.75	65.59
3103	NASDAQ	TFIN	Mon, Feb 10, 1997	63.63	64.37	63.26	63.63
3102	NASDAQ	TFIN	Fri, Feb 7, 1997	62.90	64.61	62.04	64.00
3101	NASDAQ	TFIN	Thu, Feb 6, 1997	60.20	61.43	60.20	60.69
3100	NASDAQ	TFIN	Wed, Feb 5, 1997	60.57	61.18	58.61	59.72
3099	NASDAQ	TFIN	Tue, Feb 4, 1997	60.33	60.45	59.47	59.84
3098	NASDAQ	TFIN	Mon, Feb 3, 1997	60.69	60.94	60.08	60.57
3097	NASDAQ	TFIN	Fri, Jan 31, 1997	60.45	61.31	60.20	60.82
3096	NASDAQ	TFIN	Thu, Jan 30, 1997	59.96	60.82	59.72	60.45
3095	NASDAQ	TFIN	Wed, Jan 29, 1997	58.25	59.72	58.25	59.72
3094	NASDAQ	TFIN	Tue, Jan 28, 1997	59.47	59.47	57.76	58.25
3093	NASDAQ	TFIN	Mon, Jan 27, 1997	60.33	60.69	58.00	58.25
3092	NASDAQ	TFIN	Fri, Jan 24, 1997	59.72	61.18	59.10	59.84
3091	NASDAQ	TFIN	Thu, Jan 23, 1997	60.57	62.53	59.35	59.47
3090	NASDAQ	TFIN	Wed, Jan 22, 1997	58.49	60.69	58.25	60.20
3089	NASDAQ	TFIN	Tue, Jan 21, 1997	58.12	58.86	57.51	58.49
3088	NASDAQ	TFIN	Mon, Jan 20, 1997	58.49	59.84	58.37	58.37
3087	NASDAQ	TFIN	Fri, Jan 17, 1997	57.15	58.37	57.15	58.37
3086	NASDAQ	TFIN	Thu, Jan 16, 1997	57.76	57.88	57.02	57.27
3085	NASDAQ	TFIN	Wed, Jan 15, 1997	56.90	58.37	56.66	57.76
3084	NASDAQ	TFIN	Tue, Jan 14, 1997	56.04	57.27	55.92	56.90
3083	NASDAQ	TFIN	Mon, Jan 13, 1997	55.92	56.66	55.68	55.80
3082	NASDAQ	TFIN	Fri, Jan 10, 1997	55.31	56.53	54.70	56.17
3081	NASDAQ	TFIN	Thu, Jan 9, 1997	55.92	56.78	55.80	56.04
3080	NASDAQ	TFIN	Wed, Jan 8, 1997	56.78	56.90	55.31	55.92
3079	NASDAQ	TFIN	Tue, Jan 7, 1997	54.09	56.41	53.72	56.41
3078	NASDAQ	TFIN	Mon, Jan 6, 1997	53.72	54.82	53.23	53.96
3077	NASDAQ	TFIN	Fri, Jan 3, 1997	53.72	53.96	53.11	53.35
3076	NASDAQ	TFIN	Thu, Jan 2, 1997	54.82	54.94	52.50	53.47
3075	NASDAQ	TFIN	Tue, Dec 31, 1996	55.92	56.17	55.07	55.31
3074	NASDAQ	TFIN	Mon, Dec 30, 1996	57.15	57.15	55.43	56.17
3073	NASDAQ	TFIN	Fri, Dec 27, 1996	55.92	57.27	55.19	57.15
3072	NASDAQ	TFIN	Thu, Dec 26, 1996	57.64	57.64	55.55	55.68
3071	NASDAQ	TFIN	Tue, Dec 24, 1996	55.43	59.10	55.31	58.37
3070	NASDAQ	TFIN	Mon, Dec 23, 1996	54.82	56.04	54.70	55.68
3069	NASDAQ	TFIN	Fri, Dec 20, 1996	55.31	55.43	54.33	54.94
3068	NASDAQ	TFIN	Thu, Dec 19, 1996	52.99	53.60	52.37	53.47
3067	NASDAQ	TFIN	Wed, Dec 18, 1996	51.88	52.74	51.76	52.50
3066	NASDAQ	TFIN	Tue, Dec 17, 1996	51.64	52.25	51.39	51.88
3065	NASDAQ	TFIN	Mon, Dec 16, 1996	52.62	53.23	52.25	52.25
3064	NASDAQ	TFIN	Fri, Dec 13, 1996	51.88	54.45	51.64	52.37
3063	NASDAQ	TFIN	Thu, Dec 12, 1996	52.86	53.72	52.50	52.74
3062	NASDAQ	TFIN	Wed, Dec 11, 1996	53.35	53.47	51.88	52.37
3061	NASDAQ	TFIN	Tue, Dec 10, 1996	51.27	54.82	51.03	53.72
3060	NASDAQ	TFIN	Mon, Dec 9, 1996	50.54	50.90	50.54	50.90
3059	NASDAQ	TFIN	Fri, Dec 6, 1996	49.44	50.90	49.31	50.42
3058	NASDAQ	TFIN	Thu, Dec 5, 1996	50.54	51.03	50.42	50.54
3057	NASDAQ	TFIN	Wed, Dec 4, 1996	50.17	51.27	50.17	50.54
3056	NASDAQ	TFIN	Tue, Dec 3, 1996	50.90	50.90	49.56	49.68
3055	NASDAQ	TFIN	Mon, Dec 2, 1996	50.66	50.90	50.42	50.78
3054	NASDAQ	TFIN	Fri, Nov 29, 1996	51.52	51.52	51.15	51.15
3053	NASDAQ	TFIN	Wed, Nov 27, 1996	52.01	52.01	51.03	51.39
3052	NASDAQ	TFIN	Tue, Nov 26, 1996	51.52	52.86	51.39	51.88
3051	NASDAQ	TFIN	Mon, Nov 25, 1996	50.54	51.52	50.54	51.39
3050	NASDAQ	TFIN	Fri, Nov 22, 1996	49.68	51.03	49.56	50.78
3049	NASDAQ	TFIN	Thu, Nov 21, 1996	49.93	49.93	49.44	49.44
3048	NASDAQ	TFIN	Wed, Nov 20, 1996	49.56	50.17	49.44	49.68
3047	NASDAQ	TFIN	Tue, Nov 19, 1996	49.56	49.80	49.31	49.68
3046	NASDAQ	TFIN	Mon, Nov 18, 1996	49.68	49.80	49.07	49.80
3045	NASDAQ	TFIN	Fri, Nov 15, 1996	49.80	49.80	49.44	49.80
3044	NASDAQ	TFIN	Thu, Nov 14, 1996	48.82	49.68	48.82	49.68
3043	NASDAQ	TFIN	Wed, Nov 13, 1996	49.19	49.44	48.95	49.19
3042	NASDAQ	TFIN	Tue, Nov 12, 1996	48.82	49.68	48.82	49.31
3041	NASDAQ	TFIN	Mon, Nov 11, 1996	48.09	48.95	47.97	48.95
3040	NASDAQ	TFIN	Fri, Nov 8, 1996	47.60	48.09	47.48	47.97
3039	NASDAQ	TFIN	Thu, Nov 7, 1996	47.23	47.48	46.74	47.36
3038	NASDAQ	TFIN	Wed, Nov 6, 1996	47.72	48.09	47.23	47.48
3037	NASDAQ	TFIN	Tue, Nov 5, 1996	46.74	47.48	46.74	47.36
3036	NASDAQ	TFIN	Mon, Nov 4, 1996	45.77	46.62	45.77	46.50
3035	NASDAQ	TFIN	Fri, Nov 1, 1996	46.01	46.38	45.64	46.01
3034	NASDAQ	TFIN	Thu, Oct 31, 1996	45.28	46.13	45.15	46.01
3033	NASDAQ	TFIN	Wed, Oct 30, 1996	44.79	45.40	44.66	45.28
3032	NASDAQ	TFIN	Tue, Oct 29, 1996	45.40	45.64	44.42	44.79
3031	NASDAQ	TFIN	Mon, Oct 28, 1996	45.89	46.01	45.28	45.64
3030	NASDAQ	TFIN	Fri, Oct 25, 1996	45.52	45.77	45.40	45.64
3029	NASDAQ	TFIN	Thu, Oct 24, 1996	45.77	45.89	45.03	45.77
3028	NASDAQ	TFIN	Wed, Oct 23, 1996	45.28	46.13	45.28	45.64
3027	NASDAQ	TFIN	Tue, Oct 22, 1996	45.64	45.64	45.15	45.52
3026	NASDAQ	TFIN	Mon, Oct 21, 1996	45.64	46.01	45.28	45.64
3025	NASDAQ	TFIN	Fri, Oct 18, 1996	46.25	46.25	45.40	45.89
3024	NASDAQ	TFIN	Thu, Oct 17, 1996	46.62	46.74	46.01	46.25
3023	NASDAQ	TFIN	Wed, Oct 16, 1996	46.13	46.38	45.52	46.38
3022	NASDAQ	TFIN	Tue, Oct 15, 1996	46.87	46.87	45.77	45.89
3021	NASDAQ	TFIN	Mon, Oct 14, 1996	46.25	46.87	46.25	46.38
3020	NASDAQ	TFIN	Fri, Oct 11, 1996	45.77	46.25	45.77	46.01
3019	NASDAQ	TFIN	Thu, Oct 10, 1996	45.52	45.64	45.15	45.40
3018	NASDAQ	TFIN	Wed, Oct 9, 1996	46.25	46.38	45.77	45.89
3017	NASDAQ	TFIN	Tue, Oct 8, 1996	46.50	46.74	46.13	46.38
3016	NASDAQ	TFIN	Mon, Oct 7, 1996	46.74	46.99	46.38	46.74
3015	NASDAQ	TFIN	Fri, Oct 4, 1996	46.01	46.87	46.01	46.50
3014	NASDAQ	TFIN	Thu, Oct 3, 1996	46.13	46.25	45.28	45.52
3013	NASDAQ	TFIN	Wed, Oct 2, 1996	45.89	46.13	45.77	45.89
3012	NASDAQ	TFIN	Tue, Oct 1, 1996	45.15	46.01	44.79	45.52
3011	NASDAQ	TFIN	Mon, Sep 30, 1996	45.28	45.77	45.15	45.28
3010	NASDAQ	TFIN	Fri, Sep 27, 1996	45.03	45.52	44.66	45.28
3009	NASDAQ	TFIN	Thu, Sep 26, 1996	45.03	45.89	44.42	45.03
3008	NASDAQ	TFIN	Wed, Sep 25, 1996	44.30	45.15	43.81	44.91
3007	NASDAQ	TFIN	Tue, Sep 24, 1996	44.17	44.66	43.69	44.05
3006	NASDAQ	TFIN	Mon, Sep 23, 1996	43.93	44.30	43.69	44.05
3005	NASDAQ	TFIN	Fri, Sep 20, 1996	44.17	44.54	44.05	44.42
3004	NASDAQ	TFIN	Thu, Sep 19, 1996	43.56	44.17	43.32	43.93
3003	NASDAQ	TFIN	Wed, Sep 18, 1996	44.17	44.17	43.44	43.69
3002	NASDAQ	TFIN	Tue, Sep 17, 1996	45.03	45.28	43.93	44.05
3001	NASDAQ	TFIN	Mon, Sep 16, 1996	44.05	45.40	43.93	44.91
3000	NASDAQ	TFIN	Fri, Sep 13, 1996	43.56	43.81	43.44	43.69
2999	NASDAQ	TFIN	Thu, Sep 12, 1996	42.95	43.32	42.83	43.20
2998	NASDAQ	TFIN	Wed, Sep 11, 1996	42.09	42.83	41.97	42.58
2997	NASDAQ	TFIN	Tue, Sep 10, 1996	42.83	42.95	42.22	42.22
2996	NASDAQ	TFIN	Mon, Sep 9, 1996	42.34	42.95	42.22	42.71
2995	NASDAQ	TFIN	Fri, Sep 6, 1996	42.09	42.46	41.73	42.09
2994	NASDAQ	TFIN	Thu, Sep 5, 1996	42.22	42.34	41.73	42.09
2993	NASDAQ	TFIN	Wed, Sep 4, 1996	42.34	42.71	42.22	42.46
2992	NASDAQ	TFIN	Tue, Sep 3, 1996	41.85	42.58	41.73	42.34
2991	NASDAQ	TFIN	Fri, Aug 30, 1996	43.44	43.44	42.46	42.83
2990	NASDAQ	TFIN	Thu, Aug 29, 1996	44.30	44.54	43.20	43.44
2989	NASDAQ	TFIN	Wed, Aug 28, 1996	44.79	44.79	44.30	44.42
2988	NASDAQ	TFIN	Tue, Aug 27, 1996	44.66	44.91	44.54	44.66
2987	NASDAQ	TFIN	Mon, Aug 26, 1996	44.66	44.66	44.17	44.66
2986	NASDAQ	TFIN	Fri, Aug 23, 1996	44.79	45.03	44.42	44.91
2985	NASDAQ	TFIN	Thu, Aug 22, 1996	44.79	45.15	44.54	44.91
2984	NASDAQ	TFIN	Wed, Aug 21, 1996	44.30	44.66	44.05	44.66
2983	NASDAQ	TFIN	Tue, Aug 20, 1996	44.05	44.42	43.93	44.17
2982	NASDAQ	TFIN	Mon, Aug 19, 1996	44.17	44.30	43.81	44.17
2981	NASDAQ	TFIN	Fri, Aug 16, 1996	44.17	44.30	44.05	44.30
2980	NASDAQ	TFIN	Thu, Aug 15, 1996	44.05	44.17	43.81	43.93
2979	NASDAQ	TFIN	Wed, Aug 14, 1996	43.93	44.30	43.93	44.05
2978	NASDAQ	TFIN	Tue, Aug 13, 1996	44.30	44.42	43.93	43.93
2977	NASDAQ	TFIN	Mon, Aug 12, 1996	44.30	44.66	44.17	44.54
2976	NASDAQ	TFIN	Fri, Aug 9, 1996	43.81	44.66	43.81	44.54
2975	NASDAQ	TFIN	Thu, Aug 8, 1996	44.17	44.17	43.44	43.81
2974	NASDAQ	TFIN	Wed, Aug 7, 1996	44.66	44.79	43.81	44.17
2973	NASDAQ	TFIN	Tue, Aug 6, 1996	44.05	44.17	43.56	44.05
2972	NASDAQ	TFIN	Mon, Aug 5, 1996	44.30	44.42	43.69	44.05
2971	NASDAQ	TFIN	Fri, Aug 2, 1996	44.54	45.03	44.17	44.54
2970	NASDAQ	TFIN	Thu, Aug 1, 1996	42.95	44.05	42.83	44.05
2969	NASDAQ	TFIN	Wed, Jul 31, 1996	42.71	43.32	42.71	42.83
2968	NASDAQ	TFIN	Tue, Jul 30, 1996	42.95	43.07	42.58	42.95
2967	NASDAQ	TFIN	Mon, Jul 29, 1996	42.58	43.20	42.46	42.71
2966	NASDAQ	TFIN	Fri, Jul 26, 1996	42.58	43.07	42.34	42.83
2965	NASDAQ	TFIN	Thu, Jul 25, 1996	42.09	42.34	41.97	42.22
2964	NASDAQ	TFIN	Wed, Jul 24, 1996	40.01	41.85	40.01	41.48
2963	NASDAQ	TFIN	Tue, Jul 23, 1996	41.12	41.48	40.26	40.50
2962	NASDAQ	TFIN	Mon, Jul 22, 1996	40.50	40.50	39.77	40.01
2961	NASDAQ	TFIN	Fri, Jul 19, 1996	41.12	41.12	40.14	40.50
2960	NASDAQ	TFIN	Thu, Jul 18, 1996	41.73	42.09	40.63	41.24
2959	NASDAQ	TFIN	Wed, Jul 17, 1996	41.60	41.97	40.63	41.36
2958	NASDAQ	TFIN	Tue, Jul 16, 1996	40.14	40.99	38.55	40.63
2957	NASDAQ	TFIN	Mon, Jul 15, 1996	40.99	41.12	39.65	40.14
2956	NASDAQ	TFIN	Fri, Jul 12, 1996	40.87	41.60	40.50	41.24
2955	NASDAQ	TFIN	Thu, Jul 11, 1996	41.85	41.85	40.26	40.99
2954	NASDAQ	TFIN	Wed, Jul 10, 1996	42.58	42.58	41.48	41.85
2953	NASDAQ	TFIN	Tue, Jul 9, 1996	41.97	42.83	41.97	42.46
2952	NASDAQ	TFIN	Mon, Jul 8, 1996	42.34	42.83	41.60	41.85
2951	NASDAQ	TFIN	Fri, Jul 5, 1996	43.56	43.56	42.34	42.58
2950	NASDAQ	TFIN	Wed, Jul 3, 1996	43.81	44.17	43.56	44.17
2949	NASDAQ	TFIN	Tue, Jul 2, 1996	43.81	44.30	43.69	44.05
2948	NASDAQ	TFIN	Mon, Jul 1, 1996	43.93	44.30	43.69	44.30
2947	NASDAQ	TFIN	Fri, Jun 28, 1996	44.54	44.54	43.56	43.69
2946	NASDAQ	TFIN	Thu, Jun 27, 1996	43.93	44.54	43.56	44.42
2945	NASDAQ	TFIN	Wed, Jun 26, 1996	44.05	44.17	43.81	44.17
2944	NASDAQ	TFIN	Tue, Jun 25, 1996	43.93	44.42	43.81	44.17
2943	NASDAQ	TFIN	Mon, Jun 24, 1996	43.44	44.17	43.32	43.69
2942	NASDAQ	TFIN	Fri, Jun 21, 1996	42.71	43.32	42.71	43.32
2941	NASDAQ	TFIN	Thu, Jun 20, 1996	44.17	44.17	42.46	42.46
2940	NASDAQ	TFIN	Wed, Jun 19, 1996	44.05	44.54	43.93	43.93
2939	NASDAQ	TFIN	Tue, Jun 18, 1996	44.42	44.54	43.81	43.93
2938	NASDAQ	TFIN	Mon, Jun 17, 1996	44.17	44.30	43.56	43.93
2937	NASDAQ	TFIN	Fri, Jun 14, 1996	44.30	44.54	43.69	43.93
2936	NASDAQ	TFIN	Thu, Jun 13, 1996	44.17	44.91	44.05	44.05
2935	NASDAQ	TFIN	Wed, Jun 12, 1996	44.54	44.66	44.05	44.05
2934	NASDAQ	TFIN	Tue, Jun 11, 1996	44.66	45.03	44.05	44.17
2933	NASDAQ	TFIN	Mon, Jun 10, 1996	44.66	44.91	44.30	44.66
2932	NASDAQ	TFIN	Fri, Jun 7, 1996	43.93	44.54	43.93	44.42
2931	NASDAQ	TFIN	Thu, Jun 6, 1996	46.74	46.74	44.54	44.54
2930	NASDAQ	TFIN	Wed, Jun 5, 1996	44.54	45.77	44.42	45.52
2929	NASDAQ	TFIN	Tue, Jun 4, 1996	44.30	44.79	44.17	44.30
2928	NASDAQ	TFIN	Mon, Jun 3, 1996	44.79	44.91	43.93	44.05
2927	NASDAQ	TFIN	Fri, May 31, 1996	45.28	45.40	44.42	44.79
2926	NASDAQ	TFIN	Thu, May 30, 1996	45.64	45.77	44.91	45.15
2925	NASDAQ	TFIN	Wed, May 29, 1996	45.40	46.13	45.40	45.89
2924	NASDAQ	TFIN	Tue, May 28, 1996	46.38	46.74	45.52	45.52
2923	NASDAQ	TFIN	Fri, May 24, 1996	46.50	46.62	46.13	46.38
2922	NASDAQ	TFIN	Thu, May 23, 1996	46.99	47.23	46.25	46.50
2921	NASDAQ	TFIN	Wed, May 22, 1996	46.50	46.99	46.38	46.74
2920	NASDAQ	TFIN	Tue, May 21, 1996	46.25	46.87	46.01	46.25
2919	NASDAQ	TFIN	Mon, May 20, 1996	46.38	46.50	46.13	46.38
2918	NASDAQ	TFIN	Fri, May 17, 1996	46.01	46.38	45.03	46.01
2917	NASDAQ	TFIN	Thu, May 16, 1996	45.52	46.38	45.52	45.77
2916	NASDAQ	TFIN	Wed, May 15, 1996	46.50	46.99	45.77	46.25
2915	NASDAQ	TFIN	Tue, May 14, 1996	46.87	47.23	46.13	46.50
2914	NASDAQ	TFIN	Mon, May 13, 1996	46.62	46.99	46.13	46.87
2913	NASDAQ	TFIN	Fri, May 10, 1996	46.13	46.99	46.13	46.50
2912	NASDAQ	TFIN	Thu, May 9, 1996	46.62	46.74	45.15	45.89
2911	NASDAQ	TFIN	Wed, May 8, 1996	44.66	47.11	44.42	46.87
2910	NASDAQ	TFIN	Tue, May 7, 1996	45.03	46.01	45.03	45.15
2909	NASDAQ	TFIN	Mon, May 6, 1996	45.89	46.13	44.66	44.91
2908	NASDAQ	TFIN	Fri, May 3, 1996	46.50	46.99	45.40	46.25
2907	NASDAQ	TFIN	Thu, May 2, 1996	47.23	47.72	46.01	46.25
2906	NASDAQ	TFIN	Wed, May 1, 1996	47.23	47.72	47.23	47.48
2905	NASDAQ	TFIN	Tue, Apr 30, 1996	47.23	47.60	47.23	47.48
2904	NASDAQ	TFIN	Mon, Apr 29, 1996	46.99	47.48	46.99	47.23
2903	NASDAQ	TFIN	Fri, Apr 26, 1996	46.62	47.97	46.62	47.36
2902	NASDAQ	TFIN	Thu, Apr 25, 1996	45.64	46.62	45.40	46.50
2901	NASDAQ	TFIN	Wed, Apr 24, 1996	45.77	45.89	44.54	45.64
2900	NASDAQ	TFIN	Tue, Apr 23, 1996	46.13	46.25	45.40	46.01
2899	NASDAQ	TFIN	Mon, Apr 22, 1996	46.01	47.11	45.89	46.25
2898	NASDAQ	TFIN	Fri, Apr 19, 1996	46.25	46.62	45.03	45.52
2897	NASDAQ	TFIN	Thu, Apr 18, 1996	46.74	47.23	46.01	46.13
2896	NASDAQ	TFIN	Wed, Apr 17, 1996	46.01	47.11	45.77	46.87
2895	NASDAQ	TFIN	Tue, Apr 16, 1996	46.74	46.74	46.13	46.25
2894	NASDAQ	TFIN	Mon, Apr 15, 1996	46.62	46.99	46.13	46.99
2893	NASDAQ	TFIN	Fri, Apr 12, 1996	45.64	46.62	45.52	46.01
2892	NASDAQ	TFIN	Thu, Apr 11, 1996	45.03	45.64	44.17	45.15
2891	NASDAQ	TFIN	Wed, Apr 10, 1996	46.25	46.50	44.54	44.91
2890	NASDAQ	TFIN	Tue, Apr 9, 1996	48.21	48.21	46.01	46.38
2889	NASDAQ	TFIN	Mon, Apr 8, 1996	47.97	48.34	46.87	47.72
2888	NASDAQ	TFIN	Thu, Apr 4, 1996	48.82	49.68	48.70	49.56
2887	NASDAQ	TFIN	Wed, Apr 3, 1996	48.95	49.07	48.46	48.95
2886	NASDAQ	TFIN	Tue, Apr 2, 1996	49.07	49.19	48.70	49.19
2885	NASDAQ	TFIN	Mon, Apr 1, 1996	48.58	49.19	48.58	49.19
2884	NASDAQ	TFIN	Fri, Mar 29, 1996	48.58	49.19	48.34	48.34
2883	NASDAQ	TFIN	Thu, Mar 28, 1996	47.11	48.46	46.99	48.46
2882	NASDAQ	TFIN	Wed, Mar 27, 1996	47.72	47.97	47.11	47.36
2881	NASDAQ	TFIN	Tue, Mar 26, 1996	47.85	47.97	47.36	47.72
2880	NASDAQ	TFIN	Mon, Mar 25, 1996	47.48	48.46	47.48	48.09
2879	NASDAQ	TFIN	Fri, Mar 22, 1996	47.48	47.72	47.11	47.72
2878	NASDAQ	TFIN	Thu, Mar 21, 1996	47.85	47.85	46.99	47.48
2877	NASDAQ	TFIN	Wed, Mar 20, 1996	47.72	47.85	47.11	47.60
2876	NASDAQ	TFIN	Tue, Mar 19, 1996	47.97	48.09	47.11	47.85
2875	NASDAQ	TFIN	Mon, Mar 18, 1996	47.48	47.97	47.36	47.72
2874	NASDAQ	TFIN	Fri, Mar 15, 1996	46.50	47.48	46.13	47.36
2873	NASDAQ	TFIN	Thu, Mar 14, 1996	45.03	46.50	45.03	46.25
2872	NASDAQ	TFIN	Wed, Mar 13, 1996	44.30	44.66	43.56	44.05
2871	NASDAQ	TFIN	Tue, Mar 12, 1996	43.20	44.66	43.20	44.17
2870	NASDAQ	TFIN	Mon, Mar 11, 1996	43.56	44.30	43.44	43.56
2869	NASDAQ	TFIN	Fri, Mar 8, 1996	44.79	44.79	43.69	43.69
2868	NASDAQ	TFIN	Thu, Mar 7, 1996	45.77	45.89	45.52	45.64
2867	NASDAQ	TFIN	Wed, Mar 6, 1996	46.01	46.25	45.52	45.52
2866	NASDAQ	TFIN	Tue, Mar 5, 1996	45.89	46.25	45.40	46.01
2865	NASDAQ	TFIN	Mon, Mar 4, 1996	45.89	46.13	45.77	45.89
2864	NASDAQ	TFIN	Fri, Mar 1, 1996	45.64	45.77	45.15	45.52
2863	NASDAQ	TFIN	Thu, Feb 29, 1996	44.79	46.01	44.66	44.91
2862	NASDAQ	TFIN	Wed, Feb 28, 1996	46.01	46.13	44.91	45.03
2861	NASDAQ	TFIN	Tue, Feb 27, 1996	44.54	46.13	44.30	45.77
2860	NASDAQ	TFIN	Mon, Feb 26, 1996	45.89	45.89	44.66	44.79
2859	NASDAQ	TFIN	Fri, Feb 23, 1996	46.01	46.13	44.66	45.89
2858	NASDAQ	TFIN	Thu, Feb 22, 1996	46.25	46.25	45.77	46.01
2857	NASDAQ	TFIN	Wed, Feb 21, 1996	44.91	46.13	44.91	45.89
2856	NASDAQ	TFIN	Tue, Feb 20, 1996	44.66	45.03	44.17	44.91
2855	NASDAQ	TFIN	Fri, Feb 16, 1996	45.77	46.13	45.28	45.28
2854	NASDAQ	TFIN	Thu, Feb 15, 1996	45.77	46.13	45.64	45.77
2853	NASDAQ	TFIN	Wed, Feb 14, 1996	46.01	46.25	45.77	45.77
2852	NASDAQ	TFIN	Tue, Feb 13, 1996	45.64	46.25	45.64	46.01
2851	NASDAQ	TFIN	Mon, Feb 12, 1996	46.38	46.38	45.89	46.13
2850	NASDAQ	TFIN	Fri, Feb 9, 1996	46.62	46.87	45.40	46.38
2849	NASDAQ	TFIN	Thu, Feb 8, 1996	45.03	46.62	44.91	46.38
2848	NASDAQ	TFIN	Wed, Feb 7, 1996	44.54	44.91	44.17	44.91
2847	NASDAQ	TFIN	Tue, Feb 6, 1996	44.54	44.66	44.05	44.54
2846	NASDAQ	TFIN	Mon, Feb 5, 1996	43.81	44.79	43.56	44.54
2845	NASDAQ	TFIN	Fri, Feb 2, 1996	45.03	45.89	43.69	43.81
2844	NASDAQ	TFIN	Thu, Feb 1, 1996	44.79	44.91	43.69	43.69
2843	NASDAQ	TFIN	Wed, Jan 31, 1996	43.93	45.64	43.32	45.03
2842	NASDAQ	TFIN	Tue, Jan 30, 1996	42.83	43.93	42.71	43.93
2841	NASDAQ	TFIN	Mon, Jan 29, 1996	43.07	43.44	42.46	42.58
2840	NASDAQ	TFIN	Fri, Jan 26, 1996	40.87	43.32	40.87	42.22
2839	NASDAQ	TFIN	Thu, Jan 25, 1996	40.14	40.75	39.65	39.89
2838	NASDAQ	TFIN	Wed, Jan 24, 1996	40.87	40.87	39.77	40.01
2837	NASDAQ	TFIN	Tue, Jan 23, 1996	41.24	41.36	40.38	40.63
2836	NASDAQ	TFIN	Mon, Jan 22, 1996	41.73	41.97	41.48	41.85
2835	NASDAQ	TFIN	Fri, Jan 19, 1996	40.50	41.97	40.38	41.97
2834	NASDAQ	TFIN	Thu, Jan 18, 1996	40.01	40.87	39.52	40.87
2833	NASDAQ	TFIN	Wed, Jan 17, 1996	38.42	39.77	38.18	39.52
2832	NASDAQ	TFIN	Tue, Jan 16, 1996	38.42	38.79	37.93	38.79
2831	NASDAQ	TFIN	Mon, Jan 15, 1996	38.30	38.79	37.81	37.93
2830	NASDAQ	TFIN	Fri, Jan 12, 1996	38.67	39.04	37.81	38.18
2829	NASDAQ	TFIN	Thu, Jan 11, 1996	38.30	38.67	38.18	38.67
2828	NASDAQ	TFIN	Wed, Jan 10, 1996	39.28	39.40	37.93	38.18
2827	NASDAQ	TFIN	Tue, Jan 9, 1996	40.38	40.50	39.52	39.52
2826	NASDAQ	TFIN	Mon, Jan 8, 1996	40.14	40.38	40.14	40.14
2825	NASDAQ	TFIN	Fri, Jan 5, 1996	40.26	40.50	39.89	40.14
2824	NASDAQ	TFIN	Thu, Jan 4, 1996	40.99	41.24	40.14	40.26
2823	NASDAQ	TFIN	Wed, Jan 3, 1996	40.63	40.87	40.38	40.63
2822	NASDAQ	TFIN	Tue, Jan 2, 1996	40.75	41.12	40.38	40.63
2821	NASDAQ	TFIN	Fri, Dec 29, 1995	40.14	40.75	40.14	40.50
2820	NASDAQ	TFIN	Thu, Dec 28, 1995	40.50	40.63	39.89	40.14
2819	NASDAQ	TFIN	Wed, Dec 27, 1995	40.50	40.75	40.38	40.50
2818	NASDAQ	TFIN	Tue, Dec 26, 1995	40.87	40.87	40.38	40.50
2817	NASDAQ	TFIN	Fri, Dec 22, 1995	40.50	40.99	40.38	40.38
2816	NASDAQ	TFIN	Thu, Dec 21, 1995	40.38	40.75	39.28	40.63
2815	NASDAQ	TFIN	Wed, Dec 20, 1995	40.75	41.12	40.14	40.50
2814	NASDAQ	TFIN	Tue, Dec 19, 1995	40.01	41.12	39.89	40.50
2813	NASDAQ	TFIN	Mon, Dec 18, 1995	40.63	40.63	39.89	40.14
2812	NASDAQ	TFIN	Fri, Dec 15, 1995	41.73	41.97	40.63	40.63
2811	NASDAQ	TFIN	Thu, Dec 14, 1995	42.58	42.58	40.99	41.60
2810	NASDAQ	TFIN	Wed, Dec 13, 1995	42.71	42.95	42.34	42.58
2809	NASDAQ	TFIN	Tue, Dec 12, 1995	42.09	42.83	41.97	42.71
2808	NASDAQ	TFIN	Mon, Dec 11, 1995	42.95	43.07	41.85	42.09
2807	NASDAQ	TFIN	Fri, Dec 8, 1995	43.93	44.17	42.65	42.65
2806	NASDAQ	TFIN	Thu, Dec 7, 1995	43.81	43.93	43.32	43.62
2805	NASDAQ	TFIN	Wed, Dec 6, 1995	43.56	43.81	43.20	43.81
2804	NASDAQ	TFIN	Tue, Dec 5, 1995	41.97	42.95	41.85	42.95
2803	NASDAQ	TFIN	Mon, Dec 4, 1995	41.60	42.22	41.12	42.09
2802	NASDAQ	TFIN	Fri, Dec 1, 1995	41.48	42.34	41.36	41.48
2801	NASDAQ	TFIN	Thu, Nov 30, 1995	42.09	42.46	41.60	41.60
2800	NASDAQ	TFIN	Wed, Nov 29, 1995	41.48	42.22	41.48	42.22
2799	NASDAQ	TFIN	Tue, Nov 28, 1995	42.22	42.22	40.87	41.36
2798	NASDAQ	TFIN	Mon, Nov 27, 1995	42.22	42.58	42.22	42.34
2797	NASDAQ	TFIN	Fri, Nov 24, 1995	42.22	42.58	42.09	42.46
2796	NASDAQ	TFIN	Wed, Nov 22, 1995	42.34	42.46	41.85	41.97
2795	NASDAQ	TFIN	Tue, Nov 21, 1995	42.22	42.58	41.85	42.34
2794	NASDAQ	TFIN	Mon, Nov 20, 1995	43.20	43.32	41.97	41.97
2793	NASDAQ	TFIN	Fri, Nov 17, 1995	42.58	43.56	42.34	43.32
2792	NASDAQ	TFIN	Thu, Nov 16, 1995	41.73	42.46	41.24	42.22
2791	NASDAQ	TFIN	Wed, Nov 15, 1995	41.12	41.97	40.87	41.85
2790	NASDAQ	TFIN	Tue, Nov 14, 1995	41.85	41.97	41.12	41.12
2789	NASDAQ	TFIN	Mon, Nov 13, 1995	42.22	42.22	41.73	41.97
2788	NASDAQ	TFIN	Fri, Nov 10, 1995	42.22	42.34	41.97	42.22
2787	NASDAQ	TFIN	Thu, Nov 9, 1995	41.60	42.46	41.12	42.46
2786	NASDAQ	TFIN	Wed, Nov 8, 1995	39.65	40.75	39.65	40.75
2785	NASDAQ	TFIN	Tue, Nov 7, 1995	40.26	40.26	39.52	39.52
2784	NASDAQ	TFIN	Mon, Nov 6, 1995	40.99	40.99	40.38	40.38
2783	NASDAQ	TFIN	Fri, Nov 3, 1995	40.87	40.99	40.75	40.75
2782	NASDAQ	TFIN	Thu, Nov 2, 1995	40.14	40.75	40.01	40.75
2781	NASDAQ	TFIN	Wed, Nov 1, 1995	39.52	40.14	39.40	40.14
2780	NASDAQ	TFIN	Tue, Oct 31, 1995	39.52	40.26	39.52	39.77
2779	NASDAQ	TFIN	Mon, Oct 30, 1995	40.38	40.50	39.28	39.52
2778	NASDAQ	TFIN	Fri, Oct 27, 1995	38.42	40.63	38.42	40.26
2777	NASDAQ	TFIN	Thu, Oct 26, 1995	39.40	39.77	37.69	38.42
2776	NASDAQ	TFIN	Wed, Oct 25, 1995	41.24	41.24	39.65	39.65
2775	NASDAQ	TFIN	Tue, Oct 24, 1995	41.36	41.60	40.63	40.75
2774	NASDAQ	TFIN	Mon, Oct 23, 1995	40.14	41.60	39.89	41.60
2773	NASDAQ	TFIN	Fri, Oct 20, 1995	41.85	42.09	40.26	40.63
2772	NASDAQ	TFIN	Thu, Oct 19, 1995	42.95	43.07	41.97	42.09
2771	NASDAQ	TFIN	Wed, Oct 18, 1995	43.20	43.69	42.95	42.95
2770	NASDAQ	TFIN	Tue, Oct 17, 1995	43.44	43.81	43.07	43.32
2769	NASDAQ	TFIN	Mon, Oct 16, 1995	43.56	43.69	43.07	43.56
2768	NASDAQ	TFIN	Fri, Oct 13, 1995	43.69	44.17	43.69	43.81
2767	NASDAQ	TFIN	Thu, Oct 12, 1995	42.71	43.56	42.71	43.56
2766	NASDAQ	TFIN	Wed, Oct 11, 1995	41.73	42.95	41.73	42.71
2765	NASDAQ	TFIN	Tue, Oct 10, 1995	41.60	42.09	41.24	41.97
2764	NASDAQ	TFIN	Mon, Oct 9, 1995	42.95	42.95	41.97	42.09
2763	NASDAQ	TFIN	Fri, Oct 6, 1995	43.07	43.32	42.83	42.95
2762	NASDAQ	TFIN	Thu, Oct 5, 1995	42.83	43.20	42.71	43.20
2761	NASDAQ	TFIN	Wed, Oct 4, 1995	42.83	43.07	42.46	42.95
2760	NASDAQ	TFIN	Tue, Oct 3, 1995	43.07	43.20	42.71	42.95
2759	NASDAQ	TFIN	Mon, Oct 2, 1995	43.20	43.69	43.07	43.07
2758	NASDAQ	TFIN	Fri, Sep 29, 1995	42.83	43.44	42.71	43.44
2757	NASDAQ	TFIN	Thu, Sep 28, 1995	42.09	43.07	41.85	42.95
2756	NASDAQ	TFIN	Wed, Sep 27, 1995	42.34	42.34	41.60	42.34
2755	NASDAQ	TFIN	Tue, Sep 26, 1995	42.71	42.95	42.34	42.58
2754	NASDAQ	TFIN	Mon, Sep 25, 1995	41.48	42.34	41.48	42.34
2753	NASDAQ	TFIN	Fri, Sep 22, 1995	41.60	42.58	41.60	41.73
2752	NASDAQ	TFIN	Thu, Sep 21, 1995	43.32	43.44	42.09	42.09
2751	NASDAQ	TFIN	Wed, Sep 20, 1995	44.05	44.17	42.95	43.07
2750	NASDAQ	TFIN	Tue, Sep 19, 1995	42.58	43.93	42.34	43.69
2749	NASDAQ	TFIN	Mon, Sep 18, 1995	43.07	43.20	42.34	42.58
2748	NASDAQ	TFIN	Fri, Sep 15, 1995	42.71	43.69	42.22	43.44
2747	NASDAQ	TFIN	Thu, Sep 14, 1995	41.12	42.83	41.12	42.71
2746	NASDAQ	TFIN	Wed, Sep 13, 1995	41.60	41.60	40.99	41.12
2745	NASDAQ	TFIN	Tue, Sep 12, 1995	41.24	41.60	41.24	41.48
2744	NASDAQ	TFIN	Mon, Sep 11, 1995	41.36	41.85	40.99	41.36
2743	NASDAQ	TFIN	Fri, Sep 8, 1995	40.75	41.12	40.63	41.12
2742	NASDAQ	TFIN	Thu, Sep 7, 1995	40.38	40.87	40.38	40.50
2741	NASDAQ	TFIN	Wed, Sep 6, 1995	40.38	40.63	40.26	40.26
2740	NASDAQ	TFIN	Tue, Sep 5, 1995	39.89	40.63	39.77	40.63
2739	NASDAQ	TFIN	Fri, Sep 1, 1995	39.52	40.14	39.40	39.89
2738	NASDAQ	TFIN	Thu, Aug 31, 1995	39.40	39.65	39.16	39.52
2737	NASDAQ	TFIN	Wed, Aug 30, 1995	39.40	39.52	39.16	39.28
2736	NASDAQ	TFIN	Tue, Aug 29, 1995	39.52	39.52	39.04	39.52
2735	NASDAQ	TFIN	Mon, Aug 28, 1995	39.28	39.71	39.28	39.71
2734	NASDAQ	TFIN	Fri, Aug 25, 1995	39.16	39.52	39.16	39.28
2733	NASDAQ	TFIN	Thu, Aug 24, 1995	39.16	39.40	38.91	39.16
2732	NASDAQ	TFIN	Wed, Aug 23, 1995	39.28	39.28	39.04	39.04
2731	NASDAQ	TFIN	Tue, Aug 22, 1995	39.04	39.28	39.04	39.16
2730	NASDAQ	TFIN	Mon, Aug 21, 1995	39.65	39.89	39.04	39.04
2729	NASDAQ	TFIN	Fri, Aug 18, 1995	39.04	39.40	38.91	39.16
2728	NASDAQ	TFIN	Thu, Aug 17, 1995	38.67	39.16	38.55	38.91
2727	NASDAQ	TFIN	Wed, Aug 16, 1995	38.67	38.79	38.30	38.79
2726	NASDAQ	TFIN	Tue, Aug 15, 1995	38.55	38.79	38.30	38.67
2725	NASDAQ	TFIN	Mon, Aug 14, 1995	37.81	38.55	37.69	38.42
2724	NASDAQ	TFIN	Fri, Aug 11, 1995	38.30	38.30	37.44	37.81
2723	NASDAQ	TFIN	Thu, Aug 10, 1995	37.93	38.55	37.81	38.06
2722	NASDAQ	TFIN	Wed, Aug 9, 1995	38.42	38.42	37.44	37.69
2721	NASDAQ	TFIN	Tue, Aug 8, 1995	38.42	38.55	37.69	38.06
2720	NASDAQ	TFIN	Mon, Aug 7, 1995	38.55	38.91	38.42	38.67
2719	NASDAQ	TFIN	Fri, Aug 4, 1995	38.67	38.91	38.06	38.67
2718	NASDAQ	TFIN	Thu, Aug 3, 1995	37.57	38.79	37.44	38.67
2717	NASDAQ	TFIN	Wed, Aug 2, 1995	38.18	38.18	37.69	37.69
2716	NASDAQ	TFIN	Tue, Aug 1, 1995	37.81	37.93	37.20	37.69
2715	NASDAQ	TFIN	Mon, Jul 31, 1995	37.32	37.93	37.08	37.69
2714	NASDAQ	TFIN	Fri, Jul 28, 1995	37.44	37.44	36.83	36.95
2713	NASDAQ	TFIN	Thu, Jul 27, 1995	37.20	37.57	37.08	37.44
2712	NASDAQ	TFIN	Wed, Jul 26, 1995	37.08	37.57	36.59	36.95
2711	NASDAQ	TFIN	Tue, Jul 25, 1995	36.22	37.32	36.22	37.08
2710	NASDAQ	TFIN	Mon, Jul 24, 1995	35.12	35.49	34.87	35.36
2709	NASDAQ	TFIN	Fri, Jul 21, 1995	34.75	35.12	34.39	35.00
2708	NASDAQ	TFIN	Thu, Jul 20, 1995	34.63	34.75	34.26	34.75
2707	NASDAQ	TFIN	Wed, Jul 19, 1995	35.12	35.24	34.02	34.39
2706	NASDAQ	TFIN	Tue, Jul 18, 1995	35.49	35.49	34.75	35.36
2705	NASDAQ	TFIN	Mon, Jul 17, 1995	35.85	35.98	35.49	35.61
2704	NASDAQ	TFIN	Fri, Jul 14, 1995	35.36	35.98	35.36	35.85
2703	NASDAQ	TFIN	Thu, Jul 13, 1995	35.61	35.73	35.24	35.49
2702	NASDAQ	TFIN	Wed, Jul 12, 1995	35.24	35.73	34.51	35.61
2701	NASDAQ	TFIN	Tue, Jul 11, 1995	35.00	35.36	35.00	35.24
2700	NASDAQ	TFIN	Mon, Jul 10, 1995	35.73	35.98	35.12	35.12
2699	NASDAQ	TFIN	Fri, Jul 7, 1995	34.87	35.98	34.87	35.61
2698	NASDAQ	TFIN	Thu, Jul 6, 1995	34.63	35.12	34.63	35.12
2697	NASDAQ	TFIN	Wed, Jul 5, 1995	34.39	35.00	34.26	34.75
2696	NASDAQ	TFIN	Mon, Jul 3, 1995	34.39	34.63	34.26	34.39
2695	NASDAQ	TFIN	Fri, Jun 30, 1995	34.87	35.12	34.39	34.51
2694	NASDAQ	TFIN	Thu, Jun 29, 1995	34.63	34.87	34.26	34.75
2693	NASDAQ	TFIN	Wed, Jun 28, 1995	34.51	34.87	34.39	34.51
2692	NASDAQ	TFIN	Tue, Jun 27, 1995	34.87	35.12	34.26	34.63
2691	NASDAQ	TFIN	Mon, Jun 26, 1995	35.61	35.85	34.75	34.87
2690	NASDAQ	TFIN	Fri, Jun 23, 1995	35.85	35.98	35.49	35.73
2689	NASDAQ	TFIN	Thu, Jun 22, 1995	35.49	36.22	35.36	35.85
2688	NASDAQ	TFIN	Wed, Jun 21, 1995	34.51	35.49	34.39	35.24
2687	NASDAQ	TFIN	Tue, Jun 20, 1995	34.39	34.51	34.02	34.26
2686	NASDAQ	TFIN	Mon, Jun 19, 1995	34.26	34.75	34.14	34.51
2685	NASDAQ	TFIN	Fri, Jun 16, 1995	34.51	34.51	34.14	34.26
2684	NASDAQ	TFIN	Thu, Jun 15, 1995	34.39	34.63	34.26	34.51
2683	NASDAQ	TFIN	Wed, Jun 14, 1995	34.63	34.75	34.14	34.39
2682	NASDAQ	TFIN	Tue, Jun 13, 1995	34.02	34.87	34.02	34.63
2681	NASDAQ	TFIN	Mon, Jun 12, 1995	34.02	34.39	33.77	34.02
2680	NASDAQ	TFIN	Fri, Jun 9, 1995	33.65	34.14	33.41	33.90
2679	NASDAQ	TFIN	Thu, Jun 8, 1995	34.02	34.39	33.77	33.77
2678	NASDAQ	TFIN	Wed, Jun 7, 1995	34.51	34.63	33.90	34.02
2677	NASDAQ	TFIN	Tue, Jun 6, 1995	35.00	35.24	34.51	34.63
2676	NASDAQ	TFIN	Mon, Jun 5, 1995	35.61	35.73	34.87	34.87
2675	NASDAQ	TFIN	Fri, Jun 2, 1995	35.24	35.73	35.00	35.36
2674	NASDAQ	TFIN	Thu, Jun 1, 1995	35.00	35.49	34.63	35.36
2673	NASDAQ	TFIN	Wed, May 31, 1995	34.14	34.87	34.14	34.75
2672	NASDAQ	TFIN	Tue, May 30, 1995	34.26	34.39	34.14	34.14
2671	NASDAQ	TFIN	Fri, May 26, 1995	34.26	34.39	34.14	34.26
2670	NASDAQ	TFIN	Thu, May 25, 1995	34.75	34.75	34.39	34.39
2669	NASDAQ	TFIN	Wed, May 24, 1995	34.63	34.87	34.39	34.75
2668	NASDAQ	TFIN	Tue, May 23, 1995	34.26	34.75	34.14	34.63
2667	NASDAQ	TFIN	Mon, May 22, 1995	33.90	34.39	33.90	34.26
2666	NASDAQ	TFIN	Fri, May 19, 1995	34.26	34.39	33.77	33.90
2665	NASDAQ	TFIN	Thu, May 18, 1995	34.75	34.75	34.39	34.39
2664	NASDAQ	TFIN	Wed, May 17, 1995	35.00	35.12	34.51	34.75
2663	NASDAQ	TFIN	Tue, May 16, 1995	34.75	35.24	34.75	35.00
2662	NASDAQ	TFIN	Mon, May 15, 1995	34.63	34.87	34.51	34.63
2661	NASDAQ	TFIN	Fri, May 12, 1995	34.75	34.87	34.39	34.51
2660	NASDAQ	TFIN	Thu, May 11, 1995	34.39	35.00	34.26	34.87
2659	NASDAQ	TFIN	Wed, May 10, 1995	34.87	34.87	34.14	34.51
2658	NASDAQ	TFIN	Tue, May 9, 1995	34.51	34.87	34.26	34.75
2657	NASDAQ	TFIN	Mon, May 8, 1995	34.51	34.75	34.14	34.14
2656	NASDAQ	TFIN	Fri, May 5, 1995	34.26	34.63	33.90	34.39
2655	NASDAQ	TFIN	Thu, May 4, 1995	34.39	34.51	34.02	34.02
2654	NASDAQ	TFIN	Wed, May 3, 1995	33.77	34.26	33.77	34.26
2653	NASDAQ	TFIN	Tue, May 2, 1995	33.53	33.90	33.53	33.77
2652	NASDAQ	TFIN	Mon, May 1, 1995	33.77	34.02	33.65	33.77
2651	NASDAQ	TFIN	Fri, Apr 28, 1995	34.02	34.14	33.77	34.02
2650	NASDAQ	TFIN	Thu, Apr 27, 1995	34.26	34.26	33.90	34.02
2649	NASDAQ	TFIN	Wed, Apr 26, 1995	34.14	34.26	33.77	34.14
2648	NASDAQ	TFIN	Tue, Apr 25, 1995	34.26	34.39	34.02	34.02
2647	NASDAQ	TFIN	Mon, Apr 24, 1995	34.02	34.26	33.90	34.26
2646	NASDAQ	TFIN	Fri, Apr 21, 1995	34.51	34.51	33.90	34.26
2645	NASDAQ	TFIN	Thu, Apr 20, 1995	34.39	34.75	34.14	34.51
2644	NASDAQ	TFIN	Wed, Apr 19, 1995	33.77	34.14	33.65	34.14
2643	NASDAQ	TFIN	Tue, Apr 18, 1995	33.77	34.02	33.53	33.53
2642	NASDAQ	TFIN	Mon, Apr 17, 1995	34.51	34.51	33.77	33.77
2641	NASDAQ	TFIN	Thu, Apr 13, 1995	34.14	34.51	33.53	34.26
2640	NASDAQ	TFIN	Wed, Apr 12, 1995	34.39	34.39	34.02	34.26
2639	NASDAQ	TFIN	Tue, Apr 11, 1995	34.63	34.63	34.14	34.39
2638	NASDAQ	TFIN	Mon, Apr 10, 1995	34.26	34.63	34.26	34.51
2637	NASDAQ	TFIN	Fri, Apr 7, 1995	34.63	34.87	34.26	34.51
2636	NASDAQ	TFIN	Thu, Apr 6, 1995	34.63	35.12	34.39	34.63
2635	NASDAQ	TFIN	Wed, Apr 5, 1995	34.39	34.63	34.14	34.39
2634	NASDAQ	TFIN	Tue, Apr 4, 1995	34.14	34.63	34.02	34.63
2633	NASDAQ	TFIN	Mon, Apr 3, 1995	34.14	34.26	33.90	33.90
2632	NASDAQ	TFIN	Fri, Mar 31, 1995	34.26	34.51	34.02	34.14
2631	NASDAQ	TFIN	Thu, Mar 30, 1995	34.02	34.39	33.65	34.39
2630	NASDAQ	TFIN	Wed, Mar 29, 1995	34.14	34.26	33.28	33.77
2629	NASDAQ	TFIN	Tue, Mar 28, 1995	34.75	35.24	34.02	34.02
2628	NASDAQ	TFIN	Mon, Mar 27, 1995	33.28	34.75	33.04	34.51
2627	NASDAQ	TFIN	Fri, Mar 24, 1995	32.79	33.28	32.67	33.28
2626	NASDAQ	TFIN	Thu, Mar 23, 1995	32.18	32.55	32.06	32.18
2625	NASDAQ	TFIN	Wed, Mar 22, 1995	32.06	32.43	31.94	32.43
2624	NASDAQ	TFIN	Tue, Mar 21, 1995	32.55	32.67	31.94	32.06
2623	NASDAQ	TFIN	Mon, Mar 20, 1995	31.94	32.67	31.69	32.67
2622	NASDAQ	TFIN	Fri, Mar 17, 1995	32.30	32.43	31.82	31.82
2621	NASDAQ	TFIN	Thu, Mar 16, 1995	31.82	32.43	31.82	32.30
2620	NASDAQ	TFIN	Wed, Mar 15, 1995	32.18	32.30	31.69	31.82
2619	NASDAQ	TFIN	Tue, Mar 14, 1995	32.67	32.67	32.30	32.43
2618	NASDAQ	TFIN	Mon, Mar 13, 1995	32.06	32.55	31.94	32.30
2617	NASDAQ	TFIN	Fri, Mar 10, 1995	31.45	32.18	31.45	31.94
2616	NASDAQ	TFIN	Thu, Mar 9, 1995	31.94	32.06	31.20	31.33
2615	NASDAQ	TFIN	Wed, Mar 8, 1995	32.18	32.30	31.57	32.18
2614	NASDAQ	TFIN	Tue, Mar 7, 1995	32.18	32.30	31.33	32.06
2613	NASDAQ	TFIN	Mon, Mar 6, 1995	32.55	32.55	32.06	32.43
2612	NASDAQ	TFIN	Fri, Mar 3, 1995	32.79	32.79	32.43	32.67
2611	NASDAQ	TFIN	Thu, Mar 2, 1995	32.67	33.04	32.67	32.79
2610	NASDAQ	TFIN	Wed, Mar 1, 1995	32.67	33.04	32.67	32.79
2609	NASDAQ	TFIN	Tue, Feb 28, 1995	33.16	33.41	32.92	32.92
2608	NASDAQ	TFIN	Mon, Feb 27, 1995	32.92	33.77	32.79	33.28
2607	NASDAQ	TFIN	Fri, Feb 24, 1995	32.79	33.04	32.67	32.79
2606	NASDAQ	TFIN	Thu, Feb 23, 1995	32.55	33.28	32.55	32.79
2605	NASDAQ	TFIN	Wed, Feb 22, 1995	32.55	32.79	32.43	32.43
2604	NASDAQ	TFIN	Tue, Feb 21, 1995	32.92	33.04	32.30	32.55
2603	NASDAQ	TFIN	Fri, Feb 17, 1995	32.30	33.04	32.18	33.04
2602	NASDAQ	TFIN	Thu, Feb 16, 1995	32.67	32.79	32.06	32.18
2601	NASDAQ	TFIN	Wed, Feb 15, 1995	33.04	33.16	32.43	32.79
2600	NASDAQ	TFIN	Tue, Feb 14, 1995	32.43	33.16	32.43	32.79
2599	NASDAQ	TFIN	Mon, Feb 13, 1995	31.08	31.45	30.96	31.45
2598	NASDAQ	TFIN	Fri, Feb 10, 1995	31.20	31.33	30.84	31.08
2597	NASDAQ	TFIN	Thu, Feb 9, 1995	31.45	31.57	31.08	31.33
2596	NASDAQ	TFIN	Wed, Feb 8, 1995	31.57	31.69	31.33	31.45
2595	NASDAQ	TFIN	Tue, Feb 7, 1995	31.45	31.69	31.33	31.69
2594	NASDAQ	TFIN	Mon, Feb 6, 1995	31.57	31.82	31.45	31.45
2593	NASDAQ	TFIN	Fri, Feb 3, 1995	31.08	32.06	31.08	31.57
2592	NASDAQ	TFIN	Thu, Feb 2, 1995	30.96	31.08	30.84	31.08
2591	NASDAQ	TFIN	Wed, Feb 1, 1995	30.84	31.20	30.84	30.96
2590	NASDAQ	TFIN	Tue, Jan 31, 1995	30.10	30.84	29.98	30.84
2589	NASDAQ	TFIN	Mon, Jan 30, 1995	29.49	30.10	29.49	30.10
2588	NASDAQ	TFIN	Fri, Jan 27, 1995	29.37	29.61	29.25	29.61
2587	NASDAQ	TFIN	Thu, Jan 26, 1995	29.49	29.61	29.12	29.25
2586	NASDAQ	TFIN	Wed, Jan 25, 1995	29.25	29.74	29.12	29.37
2585	NASDAQ	TFIN	Tue, Jan 24, 1995	29.25	29.49	29.12	29.37
2584	NASDAQ	TFIN	Mon, Jan 23, 1995	29.25	29.49	29.12	29.37
2583	NASDAQ	TFIN	Fri, Jan 20, 1995	29.61	29.61	29.25	29.49
2582	NASDAQ	TFIN	Thu, Jan 19, 1995	29.74	29.74	29.37	29.61
2581	NASDAQ	TFIN	Wed, Jan 18, 1995	29.98	29.98	29.61	29.86
2580	NASDAQ	TFIN	Tue, Jan 17, 1995	29.61	29.98	29.49	29.74
2579	NASDAQ	TFIN	Mon, Jan 16, 1995	29.37	29.74	29.37	29.61
2578	NASDAQ	TFIN	Fri, Jan 13, 1995	29.12	29.37	29.00	29.37
2577	NASDAQ	TFIN	Thu, Jan 12, 1995	29.25	29.25	29.00	29.12
2576	NASDAQ	TFIN	Wed, Jan 11, 1995	29.12	29.37	29.00	29.37
2575	NASDAQ	TFIN	Tue, Jan 10, 1995	29.00	29.49	29.00	29.12
2574	NASDAQ	TFIN	Mon, Jan 9, 1995	28.88	29.00	28.76	28.88
2573	NASDAQ	TFIN	Fri, Jan 6, 1995	29.00	29.12	28.88	29.00
2572	NASDAQ	TFIN	Thu, Jan 5, 1995	28.76	29.12	28.76	28.88
2571	NASDAQ	TFIN	Wed, Jan 4, 1995	28.76	28.88	28.63	28.76
2570	NASDAQ	TFIN	Tue, Jan 3, 1995	28.76	28.88	28.39	28.63
2569	NASDAQ	TFIN	Fri, Dec 30, 1994	28.76	28.88	28.63	28.88
2568	NASDAQ	TFIN	Thu, Dec 29, 1994	28.88	28.88	28.51	28.76
2567	NASDAQ	TFIN	Wed, Dec 28, 1994	28.76	28.88	28.63	28.88
2566	NASDAQ	TFIN	Tue, Dec 27, 1994	28.88	29.00	28.63	28.76
2565	NASDAQ	TFIN	Fri, Dec 23, 1994	28.76	28.88	28.63	28.76
2564	NASDAQ	TFIN	Thu, Dec 22, 1994	28.63	28.88	28.63	28.88
2563	NASDAQ	TFIN	Wed, Dec 21, 1994	28.63	28.76	28.51	28.63
2562	NASDAQ	TFIN	Tue, Dec 20, 1994	28.63	28.63	28.39	28.51
2561	NASDAQ	TFIN	Mon, Dec 19, 1994	28.76	28.88	28.39	28.63
2560	NASDAQ	TFIN	Fri, Dec 16, 1994	28.76	29.00	28.51	28.76
2559	NASDAQ	TFIN	Thu, Dec 15, 1994	28.76	28.76	28.39	28.51
2558	NASDAQ	TFIN	Wed, Dec 14, 1994	28.39	28.76	28.14	28.63
2557	NASDAQ	TFIN	Tue, Dec 13, 1994	28.88	29.00	28.39	28.51
2556	NASDAQ	TFIN	Mon, Dec 12, 1994	28.02	28.88	27.90	28.76
2555	NASDAQ	TFIN	Fri, Dec 9, 1994	28.02	28.27	27.78	28.14
2554	NASDAQ	TFIN	Thu, Dec 8, 1994	29.00	29.12	28.14	28.27
2553	NASDAQ	TFIN	Wed, Dec 7, 1994	29.00	29.00	28.76	29.00
2552	NASDAQ	TFIN	Tue, Dec 6, 1994	29.00	29.25	29.00	29.25
2551	NASDAQ	TFIN	Mon, Dec 5, 1994	29.25	29.37	29.00	29.00
2550	NASDAQ	TFIN	Fri, Dec 2, 1994	29.12	29.25	28.88	29.25
2549	NASDAQ	TFIN	Thu, Dec 1, 1994	29.00	29.25	29.00	29.12
2548	NASDAQ	TFIN	Wed, Nov 30, 1994	29.25	29.37	28.94	29.00
2547	NASDAQ	TFIN	Tue, Nov 29, 1994	28.76	29.49	28.76	29.49
2546	NASDAQ	TFIN	Mon, Nov 28, 1994	28.63	29.12	28.63	29.00
2545	NASDAQ	TFIN	Fri, Nov 25, 1994	28.63	28.88	28.63	28.63
2544	NASDAQ	TFIN	Wed, Nov 23, 1994	27.66	28.76	27.53	28.63
2543	NASDAQ	TFIN	Tue, Nov 22, 1994	28.39	28.63	27.66	27.66
2542	NASDAQ	TFIN	Mon, Nov 21, 1994	29.98	30.10	28.76	28.76
2541	NASDAQ	TFIN	Fri, Nov 18, 1994	30.22	30.35	29.49	29.98
2540	NASDAQ	TFIN	Thu, Nov 17, 1994	30.59	30.59	30.10	30.35
2539	NASDAQ	TFIN	Wed, Nov 16, 1994	30.59	30.84	30.47	30.59
2538	NASDAQ	TFIN	Tue, Nov 15, 1994	30.59	30.71	30.35	30.71
2537	NASDAQ	TFIN	Mon, Nov 14, 1994	30.84	30.96	30.47	30.59
2536	NASDAQ	TFIN	Fri, Nov 11, 1994	30.22	30.84	30.22	30.71
2535	NASDAQ	TFIN	Thu, Nov 10, 1994	30.10	30.71	29.98	30.10
2534	NASDAQ	TFIN	Wed, Nov 9, 1994	30.22	30.22	29.74	29.98
2533	NASDAQ	TFIN	Tue, Nov 8, 1994	29.98	30.10	29.74	29.86
2532	NASDAQ	TFIN	Mon, Nov 7, 1994	29.98	30.10	29.86	29.86
2531	NASDAQ	TFIN	Fri, Nov 4, 1994	30.35	30.59	29.86	29.86
2530	NASDAQ	TFIN	Thu, Nov 3, 1994	30.35	30.47	29.98	30.47
2529	NASDAQ	TFIN	Wed, Nov 2, 1994	30.10	30.59	30.10	30.47
2528	NASDAQ	TFIN	Tue, Nov 1, 1994	29.98	30.47	29.98	30.10
2527	NASDAQ	TFIN	Mon, Oct 31, 1994	30.35	30.47	30.10	30.22
2526	NASDAQ	TFIN	Fri, Oct 28, 1994	29.98	30.59	29.74	30.35
2525	NASDAQ	TFIN	Thu, Oct 27, 1994	29.25	30.10	29.12	30.10
2524	NASDAQ	TFIN	Wed, Oct 26, 1994	29.49	29.61	28.88	29.00
2523	NASDAQ	TFIN	Tue, Oct 25, 1994	28.76	29.86	28.76	29.25
2522	NASDAQ	TFIN	Mon, Oct 24, 1994	29.61	29.86	28.88	28.88
2521	NASDAQ	TFIN	Fri, Oct 21, 1994	29.49	29.74	29.37	29.61
2520	NASDAQ	TFIN	Thu, Oct 20, 1994	29.86	29.98	29.49	29.61
2519	NASDAQ	TFIN	Wed, Oct 19, 1994	29.86	30.22	29.61	29.98
2518	NASDAQ	TFIN	Tue, Oct 18, 1994	29.98	30.10	29.74	29.86
2517	NASDAQ	TFIN	Mon, Oct 17, 1994	29.86	30.35	29.86	29.98
2516	NASDAQ	TFIN	Fri, Oct 14, 1994	30.10	30.22	29.74	30.10
2515	NASDAQ	TFIN	Thu, Oct 13, 1994	30.10	30.47	29.86	30.10
2514	NASDAQ	TFIN	Wed, Oct 12, 1994	29.86	29.86	29.49	29.61
2513	NASDAQ	TFIN	Tue, Oct 11, 1994	29.98	30.22	29.74	29.86
2512	NASDAQ	TFIN	Mon, Oct 10, 1994	29.49	29.74	29.37	29.74
2511	NASDAQ	TFIN	Fri, Oct 7, 1994	29.37	29.49	29.00	29.25
2510	NASDAQ	TFIN	Thu, Oct 6, 1994	29.61	29.74	29.25	29.25
2509	NASDAQ	TFIN	Wed, Oct 5, 1994	29.61	29.74	29.00	29.37
2508	NASDAQ	TFIN	Tue, Oct 4, 1994	29.74	30.47	29.37	29.61
2507	NASDAQ	TFIN	Mon, Oct 3, 1994	29.61	29.74	29.25	29.37
2506	NASDAQ	TFIN	Fri, Sep 30, 1994	29.86	30.10	29.61	29.74
2505	NASDAQ	TFIN	Thu, Sep 29, 1994	30.22	30.22	29.61	29.86
2504	NASDAQ	TFIN	Wed, Sep 28, 1994	30.10	30.47	29.98	30.10
2503	NASDAQ	TFIN	Tue, Sep 27, 1994	29.98	30.35	29.86	29.98
2502	NASDAQ	TFIN	Mon, Sep 26, 1994	30.10	30.22	29.86	29.86
2501	NASDAQ	TFIN	Fri, Sep 23, 1994	29.98	30.71	29.98	30.22
2500	NASDAQ	TFIN	Thu, Sep 22, 1994	29.61	30.35	29.61	29.98
2499	NASDAQ	TFIN	Wed, Sep 21, 1994	29.25	29.86	29.12	29.61
2498	NASDAQ	TFIN	Tue, Sep 20, 1994	30.10	30.35	29.12	29.25
2497	NASDAQ	TFIN	Mon, Sep 19, 1994	30.35	30.96	30.22	30.59
2496	NASDAQ	TFIN	Fri, Sep 16, 1994	30.35	30.71	29.98	30.10
2495	NASDAQ	TFIN	Thu, Sep 15, 1994	30.71	30.96	30.59	30.84
2494	NASDAQ	TFIN	Wed, Sep 14, 1994	29.86	31.33	29.74	30.96
2493	NASDAQ	TFIN	Tue, Sep 13, 1994	30.22	30.47	29.74	29.98
2492	NASDAQ	TFIN	Mon, Sep 12, 1994	29.98	30.59	29.86	30.10
2491	NASDAQ	TFIN	Fri, Sep 9, 1994	29.37	29.98	29.12	29.86
2490	NASDAQ	TFIN	Thu, Sep 8, 1994	28.88	29.86	28.63	29.61
2489	NASDAQ	TFIN	Wed, Sep 7, 1994	29.74	30.22	29.25	29.25
2488	NASDAQ	TFIN	Tue, Sep 6, 1994	28.76	29.74	28.76	29.74
2487	NASDAQ	TFIN	Fri, Sep 2, 1994	28.39	29.00	28.27	28.39
2486	NASDAQ	TFIN	Thu, Sep 1, 1994	27.41	27.90	27.29	27.90
2485	NASDAQ	TFIN	Wed, Aug 31, 1994	27.66	28.02	27.53	27.53
2484	NASDAQ	TFIN	Tue, Aug 30, 1994	27.66	27.90	27.41	27.90
2483	NASDAQ	TFIN	Mon, Aug 29, 1994	27.53	27.78	27.41	27.78
2482	NASDAQ	TFIN	Fri, Aug 26, 1994	27.53	27.90	27.29	27.29
2481	NASDAQ	TFIN	Thu, Aug 25, 1994	27.66	27.90	27.41	27.41
2480	NASDAQ	TFIN	Wed, Aug 24, 1994	27.29	27.78	26.92	27.66
2479	NASDAQ	TFIN	Tue, Aug 23, 1994	27.17	27.66	27.04	27.29
2478	NASDAQ	TFIN	Mon, Aug 22, 1994	26.55	27.04	26.55	27.04
2477	NASDAQ	TFIN	Fri, Aug 19, 1994	26.92	26.92	26.55	26.80
2476	NASDAQ	TFIN	Thu, Aug 18, 1994	26.80	27.04	26.68	26.68
2475	NASDAQ	TFIN	Wed, Aug 17, 1994	27.04	27.17	26.68	27.04
2474	NASDAQ	TFIN	Tue, Aug 16, 1994	27.17	27.29	26.68	26.80
2473	NASDAQ	TFIN	Mon, Aug 15, 1994	27.29	27.29	27.04	27.04
2472	NASDAQ	TFIN	Fri, Aug 12, 1994	26.43	27.29	26.43	27.17
2471	NASDAQ	TFIN	Thu, Aug 11, 1994	26.43	26.55	26.19	26.43
2470	NASDAQ	TFIN	Wed, Aug 10, 1994	26.55	26.80	26.31	26.43
2469	NASDAQ	TFIN	Tue, Aug 9, 1994	26.43	26.68	25.94	26.68
2468	NASDAQ	TFIN	Mon, Aug 8, 1994	27.17	27.17	26.43	26.55
2467	NASDAQ	TFIN	Fri, Aug 5, 1994	27.04	27.29	26.92	27.17
2466	NASDAQ	TFIN	Thu, Aug 4, 1994	26.92	27.29	26.80	27.29
2465	NASDAQ	TFIN	Wed, Aug 3, 1994	26.43	27.04	26.31	27.04
2464	NASDAQ	TFIN	Tue, Aug 2, 1994	26.31	26.68	26.06	26.68
2463	NASDAQ	TFIN	Mon, Aug 1, 1994	25.70	26.31	25.70	26.31
2462	NASDAQ	TFIN	Fri, Jul 29, 1994	25.82	26.06	25.70	25.94
2461	NASDAQ	TFIN	Thu, Jul 28, 1994	25.57	25.82	25.45	25.70
2460	NASDAQ	TFIN	Wed, Jul 27, 1994	25.82	25.88	25.45	25.57
2459	NASDAQ	TFIN	Tue, Jul 26, 1994	25.94	26.19	25.82	25.82
2458	NASDAQ	TFIN	Mon, Jul 25, 1994	25.57	25.70	25.45	25.70
2457	NASDAQ	TFIN	Fri, Jul 22, 1994	25.94	26.19	25.33	25.45
2456	NASDAQ	TFIN	Thu, Jul 21, 1994	26.31	26.43	25.33	26.06
2455	NASDAQ	TFIN	Wed, Jul 20, 1994	26.43	26.43	26.06	26.43
2454	NASDAQ	TFIN	Tue, Jul 19, 1994	25.82	26.43	25.82	26.43
2453	NASDAQ	TFIN	Mon, Jul 18, 1994	25.94	25.94	25.45	25.94
2452	NASDAQ	TFIN	Fri, Jul 15, 1994	26.19	26.23	25.57	26.06
2451	NASDAQ	TFIN	Thu, Jul 14, 1994	25.94	26.55	25.82	26.19
2450	NASDAQ	TFIN	Wed, Jul 13, 1994	25.82	25.82	25.57	25.82
2449	NASDAQ	TFIN	Tue, Jul 12, 1994	25.57	25.94	25.45	25.94
2448	NASDAQ	TFIN	Mon, Jul 11, 1994	25.33	25.57	24.96	25.57
2447	NASDAQ	TFIN	Fri, Jul 8, 1994	24.96	25.09	24.72	25.09
2446	NASDAQ	TFIN	Thu, Jul 7, 1994	25.57	25.57	24.96	25.21
2445	NASDAQ	TFIN	Wed, Jul 6, 1994	24.96	25.57	24.72	25.57
2444	NASDAQ	TFIN	Tue, Jul 5, 1994	25.21	25.45	24.72	24.96
2443	NASDAQ	TFIN	Fri, Jul 1, 1994	25.09	25.45	24.72	25.45
2442	NASDAQ	TFIN	Thu, Jun 30, 1994	25.21	25.33	25.09	25.21
2441	NASDAQ	TFIN	Wed, Jun 29, 1994	25.45	25.70	25.09	25.21
2440	NASDAQ	TFIN	Tue, Jun 28, 1994	25.94	25.94	25.21	25.33
2439	NASDAQ	TFIN	Mon, Jun 27, 1994	25.45	25.94	25.21	25.70
2438	NASDAQ	TFIN	Fri, Jun 24, 1994	26.06	26.06	25.33	25.45
2437	NASDAQ	TFIN	Thu, Jun 23, 1994	25.94	26.31	25.82	26.19
2436	NASDAQ	TFIN	Wed, Jun 22, 1994	26.43	26.55	26.06	26.19
2435	NASDAQ	TFIN	Tue, Jun 21, 1994	26.80	26.92	25.94	26.19
2434	NASDAQ	TFIN	Mon, Jun 20, 1994	27.04	27.29	26.80	26.92
2433	NASDAQ	TFIN	Fri, Jun 17, 1994	27.53	27.53	27.17	27.53
2432	NASDAQ	TFIN	Thu, Jun 16, 1994	27.17	27.53	27.04	27.41
2431	NASDAQ	TFIN	Wed, Jun 15, 1994	27.90	28.02	27.04	27.41
2430	NASDAQ	TFIN	Tue, Jun 14, 1994	27.66	27.90	27.41	27.90
2429	NASDAQ	TFIN	Mon, Jun 13, 1994	28.27	28.27	27.66	27.78
2428	NASDAQ	TFIN	Fri, Jun 10, 1994	28.02	28.27	27.78	28.27
2427	NASDAQ	TFIN	Thu, Jun 9, 1994	27.66	28.14	27.66	28.14
2426	NASDAQ	TFIN	Wed, Jun 8, 1994	27.41	27.78	27.29	27.78
2425	NASDAQ	TFIN	Tue, Jun 7, 1994	27.17	27.66	27.17	27.53
2424	NASDAQ	TFIN	Mon, Jun 6, 1994	27.29	27.53	27.17	27.17
2423	NASDAQ	TFIN	Fri, Jun 3, 1994	26.80	27.29	26.68	27.04
2422	NASDAQ	TFIN	Thu, Jun 2, 1994	27.04	27.04	26.68	26.80
2421	NASDAQ	TFIN	Wed, Jun 1, 1994	27.41	27.78	26.80	27.17
2420	NASDAQ	TFIN	Tue, May 31, 1994	25.82	27.04	25.70	27.04
2419	NASDAQ	TFIN	Fri, May 27, 1994	25.38	25.59	25.16	25.59
2418	NASDAQ	TFIN	Thu, May 26, 1994	25.59	25.81	25.49	25.59
2417	NASDAQ	TFIN	Wed, May 25, 1994	25.49	25.70	25.38	25.70
2416	NASDAQ	TFIN	Tue, May 24, 1994	25.38	25.70	25.27	25.59
2415	NASDAQ	TFIN	Mon, May 23, 1994	25.92	25.92	25.27	25.49
2414	NASDAQ	TFIN	Fri, May 20, 1994	25.59	26.13	25.59	25.92
2413	NASDAQ	TFIN	Thu, May 19, 1994	25.81	26.13	25.49	25.70
2412	NASDAQ	TFIN	Wed, May 18, 1994	25.49	26.03	25.49	25.92
2411	NASDAQ	TFIN	Tue, May 17, 1994	24.73	25.59	24.73	25.59
2410	NASDAQ	TFIN	Mon, May 16, 1994	24.73	24.84	24.41	24.51
2409	NASDAQ	TFIN	Fri, May 13, 1994	25.16	25.27	24.73	24.73
2408	NASDAQ	TFIN	Thu, May 12, 1994	25.38	25.49	24.84	25.05
2407	NASDAQ	TFIN	Wed, May 11, 1994	25.27	25.49	25.16	25.38
2406	NASDAQ	TFIN	Tue, May 10, 1994	25.59	25.70	24.95	25.27
2405	NASDAQ	TFIN	Mon, May 9, 1994	25.49	25.81	25.05	25.38
2404	NASDAQ	TFIN	Fri, May 6, 1994	25.16	25.81	25.05	25.81
2403	NASDAQ	TFIN	Thu, May 5, 1994	25.38	25.70	25.38	25.38
2402	NASDAQ	TFIN	Wed, May 4, 1994	25.49	25.59	25.16	25.27
2401	NASDAQ	TFIN	Tue, May 3, 1994	26.03	26.24	25.27	25.59
2400	NASDAQ	TFIN	Mon, May 2, 1994	25.81	26.35	25.70	26.03
2399	NASDAQ	TFIN	Fri, Apr 29, 1994	25.38	25.59	25.16	25.59
2398	NASDAQ	TFIN	Thu, Apr 28, 1994	25.59	25.81	25.49	25.49
2397	NASDAQ	TFIN	Tue, Apr 26, 1994	25.70	25.92	25.70	25.81
2396	NASDAQ	TFIN	Mon, Apr 25, 1994	25.38	26.03	25.16	25.92
2395	NASDAQ	TFIN	Fri, Apr 22, 1994	25.81	25.92	25.16	25.59
2394	NASDAQ	TFIN	Thu, Apr 21, 1994	25.92	26.03	25.49	25.70
2393	NASDAQ	TFIN	Wed, Apr 20, 1994	26.13	26.35	25.27	25.81
2392	NASDAQ	TFIN	Tue, Apr 19, 1994	26.03	26.35	25.59	26.13
2391	NASDAQ	TFIN	Mon, Apr 18, 1994	25.92	26.03	25.59	25.92
2390	NASDAQ	TFIN	Fri, Apr 15, 1994	25.59	26.03	25.59	26.03
2389	NASDAQ	TFIN	Thu, Apr 14, 1994	25.59	25.92	25.38	25.81
2388	NASDAQ	TFIN	Wed, Apr 13, 1994	25.70	25.92	25.49	25.81
2387	NASDAQ	TFIN	Tue, Apr 12, 1994	26.13	26.13	25.81	25.81
2386	NASDAQ	TFIN	Mon, Apr 11, 1994	25.92	26.24	25.81	26.24
2385	NASDAQ	TFIN	Fri, Apr 8, 1994	25.70	26.03	25.70	25.92
2384	NASDAQ	TFIN	Thu, Apr 7, 1994	25.59	26.03	25.27	25.92
2383	NASDAQ	TFIN	Wed, Apr 6, 1994	25.05	25.70	24.95	25.70
2382	NASDAQ	TFIN	Tue, Apr 5, 1994	24.19	25.05	24.08	24.73
2381	NASDAQ	TFIN	Mon, Apr 4, 1994	22.89	23.87	22.68	23.54
2380	NASDAQ	TFIN	Thu, Mar 31, 1994	24.19	24.51	22.79	23.97
2379	NASDAQ	TFIN	Wed, Mar 30, 1994	24.84	25.05	24.19	24.19
2378	NASDAQ	TFIN	Tue, Mar 29, 1994	25.49	25.49	24.84	24.84
2377	NASDAQ	TFIN	Mon, Mar 28, 1994	25.70	25.81	25.38	25.38
2376	NASDAQ	TFIN	Fri, Mar 25, 1994	25.70	26.13	25.59	25.59
2375	NASDAQ	TFIN	Thu, Mar 24, 1994	26.24	26.24	25.49	25.70
2374	NASDAQ	TFIN	Wed, Mar 23, 1994	26.03	26.57	25.81	26.46
2373	NASDAQ	TFIN	Tue, Mar 22, 1994	25.92	26.13	25.70	25.81
2372	NASDAQ	TFIN	Mon, Mar 21, 1994	25.81	26.03	25.70	25.92
2371	NASDAQ	TFIN	Fri, Mar 18, 1994	26.03	26.24	24.95	26.03
2370	NASDAQ	TFIN	Thu, Mar 17, 1994	26.13	26.24	25.81	26.03
2369	NASDAQ	TFIN	Wed, Mar 16, 1994	25.70	26.46	25.59	26.35
2368	NASDAQ	TFIN	Tue, Mar 15, 1994	25.38	25.70	25.16	25.38
2367	NASDAQ	TFIN	Mon, Mar 14, 1994	25.05	25.70	24.95	24.95
2366	NASDAQ	TFIN	Fri, Mar 11, 1994	24.51	24.95	24.30	24.73
2365	NASDAQ	TFIN	Thu, Mar 10, 1994	24.62	24.62	24.19	24.51
2364	NASDAQ	TFIN	Wed, Mar 9, 1994	25.05	25.16	24.30	24.41
2363	NASDAQ	TFIN	Tue, Mar 8, 1994	25.05	25.49	24.95	25.05
2362	NASDAQ	TFIN	Mon, Mar 7, 1994	24.84	24.95	24.41	24.84
2361	NASDAQ	TFIN	Fri, Mar 4, 1994	24.73	25.05	24.62	24.62
2360	NASDAQ	TFIN	Thu, Mar 3, 1994	24.84	24.84	24.51	24.73
2359	NASDAQ	TFIN	Wed, Mar 2, 1994	24.41	24.84	24.41	24.84
2358	NASDAQ	TFIN	Tue, Mar 1, 1994	25.16	25.38	24.30	24.95
2357	NASDAQ	TFIN	Mon, Feb 28, 1994	25.38	25.70	25.27	25.27
2356	NASDAQ	TFIN	Fri, Feb 25, 1994	25.49	25.70	25.05	25.38
2355	NASDAQ	TFIN	Thu, Feb 24, 1994	26.03	26.03	25.38	25.38
2354	NASDAQ	TFIN	Wed, Feb 23, 1994	26.24	26.46	26.03	26.24
2353	NASDAQ	TFIN	Tue, Feb 22, 1994	25.49	26.13	25.49	26.13
2352	NASDAQ	TFIN	Fri, Feb 18, 1994	25.92	26.03	25.49	25.70
2351	NASDAQ	TFIN	Thu, Feb 17, 1994	26.35	26.46	25.70	25.92
2350	NASDAQ	TFIN	Wed, Feb 16, 1994	26.57	26.57	26.13	26.13
2349	NASDAQ	TFIN	Tue, Feb 15, 1994	26.89	27.11	26.35	26.46
2348	NASDAQ	TFIN	Mon, Feb 14, 1994	26.78	27.21	26.78	26.78
2347	NASDAQ	TFIN	Fri, Feb 11, 1994	26.67	27.00	26.46	27.00
2346	NASDAQ	TFIN	Thu, Feb 10, 1994	26.35	26.78	26.24	26.24
2345	NASDAQ	TFIN	Wed, Feb 9, 1994	26.35	26.46	25.92	26.24
2344	NASDAQ	TFIN	Tue, Feb 8, 1994	26.35	27.00	26.35	26.57
2343	NASDAQ	TFIN	Mon, Feb 7, 1994	26.35	26.67	26.03	26.46
2342	NASDAQ	TFIN	Fri, Feb 4, 1994	27.86	28.29	26.67	26.67
2341	NASDAQ	TFIN	Thu, Feb 3, 1994	27.97	28.08	27.86	27.86
2340	NASDAQ	TFIN	Wed, Feb 2, 1994	28.08	28.51	27.97	28.29
2339	NASDAQ	TFIN	Tue, Feb 1, 1994	27.97	28.51	27.86	28.19
2338	NASDAQ	TFIN	Mon, Jan 31, 1994	28.40	28.62	28.19	28.19
2337	NASDAQ	TFIN	Fri, Jan 28, 1994	27.86	28.40	27.86	28.19
2336	NASDAQ	TFIN	Thu, Jan 27, 1994	27.65	27.75	27.43	27.65
2335	NASDAQ	TFIN	Wed, Jan 26, 1994	28.08	28.19	27.43	27.75
2334	NASDAQ	TFIN	Tue, Jan 25, 1994	27.86	28.51	27.75	28.29
2333	NASDAQ	TFIN	Mon, Jan 24, 1994	26.57	27.21	26.24	27.21
2332	NASDAQ	TFIN	Fri, Jan 21, 1994	26.57	26.67	26.24	26.67
2331	NASDAQ	TFIN	Thu, Jan 20, 1994	25.92	26.57	25.81	26.57
2330	NASDAQ	TFIN	Wed, Jan 19, 1994	26.35	26.57	25.70	26.03
2329	NASDAQ	TFIN	Tue, Jan 18, 1994	27.00	27.11	26.35	26.57
2328	NASDAQ	TFIN	Mon, Jan 17, 1994	27.75	27.75	27.11	27.11
2327	NASDAQ	TFIN	Fri, Jan 14, 1994	27.11	28.08	27.11	27.75
2326	NASDAQ	TFIN	Thu, Jan 13, 1994	26.24	27.32	26.24	27.00
2325	NASDAQ	TFIN	Wed, Jan 12, 1994	26.57	27.00	26.24	26.46
2324	NASDAQ	TFIN	Tue, Jan 11, 1994	25.49	27.21	25.38	26.57
2323	NASDAQ	TFIN	Mon, Jan 10, 1994	25.27	25.70	25.05	25.49
2322	NASDAQ	TFIN	Fri, Jan 7, 1994	25.49	25.59	24.73	25.16
2321	NASDAQ	TFIN	Thu, Jan 6, 1994	25.59	25.81	24.73	25.27
2320	NASDAQ	TFIN	Wed, Jan 5, 1994	26.24	26.46	25.70	25.81
2319	NASDAQ	TFIN	Tue, Jan 4, 1994	25.59	26.24	25.59	26.13
2318	NASDAQ	TFIN	Mon, Jan 3, 1994	25.92	26.35	25.59	25.59
2317	NASDAQ	TFIN	Fri, Dec 31, 1993	26.89	27.21	26.67	26.67
2316	NASDAQ	TFIN	Thu, Dec 30, 1993	27.00	27.21	26.89	27.11
2315	NASDAQ	TFIN	Wed, Dec 29, 1993	26.89	27.11	26.67	26.89
2314	NASDAQ	TFIN	Tue, Dec 28, 1993	27.43	27.43	26.89	27.00
2313	NASDAQ	TFIN	Mon, Dec 27, 1993	27.32	27.54	27.00	27.54
2312	NASDAQ	TFIN	Thu, Dec 23, 1993	27.00	27.32	26.78	27.11
2311	NASDAQ	TFIN	Wed, Dec 22, 1993	27.11	27.21	26.78	26.89
2310	NASDAQ	TFIN	Tue, Dec 21, 1993	26.67	27.32	26.35	27.21
2309	NASDAQ	TFIN	Mon, Dec 20, 1993	26.46	26.78	26.35	26.67
2308	NASDAQ	TFIN	Fri, Dec 17, 1993	25.92	26.35	25.92	26.24
2307	NASDAQ	TFIN	Thu, Dec 16, 1993	26.46	26.78	25.92	26.03
2306	NASDAQ	TFIN	Wed, Dec 15, 1993	26.67	26.78	26.13	26.24
2305	NASDAQ	TFIN	Tue, Dec 14, 1993	27.65	27.65	26.78	27.00
2304	NASDAQ	TFIN	Mon, Dec 13, 1993	27.00	27.21	26.67	27.11
2303	NASDAQ	TFIN	Fri, Dec 10, 1993	27.32	27.43	27.11	27.21
2302	NASDAQ	TFIN	Thu, Dec 9, 1993	27.75	27.86	27.32	27.32
2301	NASDAQ	TFIN	Wed, Dec 8, 1993	27.43	27.97	27.32	27.54
2300	NASDAQ	TFIN	Tue, Dec 7, 1993	27.32	27.65	27.21	27.32
2299	NASDAQ	TFIN	Mon, Dec 6, 1993	27.54	27.65	26.78	27.00
2298	NASDAQ	TFIN	Fri, Dec 3, 1993	27.86	27.86	27.21	27.32
2297	NASDAQ	TFIN	Thu, Dec 2, 1993	27.97	27.97	27.32	27.86
2296	NASDAQ	TFIN	Wed, Dec 1, 1993	27.32	27.75	27.21	27.75
2295	NASDAQ	TFIN	Tue, Nov 30, 1993	27.32	27.43	27.00	27.11
2294	NASDAQ	TFIN	Mon, Nov 29, 1993	26.78	27.43	26.67	27.32
2293	NASDAQ	TFIN	Fri, Nov 26, 1993	26.89	26.89	26.57	26.78
2292	NASDAQ	TFIN	Wed, Nov 24, 1993	26.24	26.67	26.24	26.57
2291	NASDAQ	TFIN	Tue, Nov 23, 1993	26.03	26.46	25.92	26.13
2290	NASDAQ	TFIN	Mon, Nov 22, 1993	26.35	26.46	25.70	25.70
2289	NASDAQ	TFIN	Fri, Nov 19, 1993	26.46	26.57	25.92	26.57
2288	NASDAQ	TFIN	Thu, Nov 18, 1993	26.67	26.78	26.35	26.57
2287	NASDAQ	TFIN	Wed, Nov 17, 1993	27.65	27.75	26.78	26.78
2286	NASDAQ	TFIN	Tue, Nov 16, 1993	27.43	27.65	27.43	27.65
2285	NASDAQ	TFIN	Mon, Nov 15, 1993	27.00	27.54	26.89	27.43
2284	NASDAQ	TFIN	Fri, Nov 12, 1993	27.11	27.21	26.78	26.89
2283	NASDAQ	TFIN	Thu, Nov 11, 1993	27.21	27.21	26.67	26.67
2282	NASDAQ	TFIN	Wed, Nov 10, 1993	27.54	27.65	27.00	27.00
2281	NASDAQ	TFIN	Tue, Nov 9, 1993	26.78	27.54	26.67	27.54
2280	NASDAQ	TFIN	Mon, Nov 8, 1993	27.11	27.11	26.35	26.46
2279	NASDAQ	TFIN	Fri, Nov 5, 1993	26.35	26.89	26.35	26.67
2278	NASDAQ	TFIN	Thu, Nov 4, 1993	26.13	27.00	26.13	26.35
2277	NASDAQ	TFIN	Wed, Nov 3, 1993	27.43	27.43	26.35	26.35
2276	NASDAQ	TFIN	Tue, Nov 2, 1993	27.75	27.75	27.21	27.43
2275	NASDAQ	TFIN	Mon, Nov 1, 1993	27.86	27.97	27.32	27.43
2274	NASDAQ	TFIN	Fri, Oct 29, 1993	27.75	28.19	27.65	27.86
2273	NASDAQ	TFIN	Thu, Oct 28, 1993	28.19	28.29	26.67	27.21
2272	NASDAQ	TFIN	Wed, Oct 27, 1993	28.40	28.62	28.19	28.19
2271	NASDAQ	TFIN	Tue, Oct 26, 1993	29.16	29.27	27.97	28.19
2270	NASDAQ	TFIN	Mon, Oct 25, 1993	29.81	29.81	28.94	29.37
2269	NASDAQ	TFIN	Fri, Oct 22, 1993	29.70	29.91	29.37	29.70
2268	NASDAQ	TFIN	Thu, Oct 21, 1993	29.81	29.81	29.37	29.81
2267	NASDAQ	TFIN	Wed, Oct 20, 1993	29.37	29.81	29.37	29.81
2266	NASDAQ	TFIN	Tue, Oct 19, 1993	28.94	29.59	28.73	28.94
2265	NASDAQ	TFIN	Mon, Oct 18, 1993	30.13	30.13	28.40	28.94
2264	NASDAQ	TFIN	Fri, Oct 15, 1993	31.10	31.21	30.02	30.13
2263	NASDAQ	TFIN	Thu, Oct 14, 1993	30.99	31.21	30.78	31.10
2262	NASDAQ	TFIN	Wed, Oct 13, 1993	30.99	31.21	30.88	31.10
2261	NASDAQ	TFIN	Tue, Oct 12, 1993	30.78	31.32	30.78	31.10
2260	NASDAQ	TFIN	Mon, Oct 11, 1993	30.56	30.78	30.45	30.56
2259	NASDAQ	TFIN	Fri, Oct 8, 1993	30.45	30.56	30.13	30.56
2258	NASDAQ	TFIN	Thu, Oct 7, 1993	30.99	31.10	30.45	30.45
2257	NASDAQ	TFIN	Wed, Oct 6, 1993	31.10	31.21	30.88	30.99
2256	NASDAQ	TFIN	Tue, Oct 5, 1993	30.67	31.10	30.67	31.10
2255	NASDAQ	TFIN	Mon, Oct 4, 1993	30.56	30.67	30.24	30.67
2254	NASDAQ	TFIN	Fri, Oct 1, 1993	30.67	31.10	30.45	30.56
2253	NASDAQ	TFIN	Thu, Sep 30, 1993	31.10	31.10	30.45	30.99
2252	NASDAQ	TFIN	Wed, Sep 29, 1993	31.42	31.53	30.99	31.10
2251	NASDAQ	TFIN	Tue, Sep 28, 1993	31.10	31.64	30.99	31.53
2250	NASDAQ	TFIN	Mon, Sep 27, 1993	30.99	31.32	30.88	31.10
2249	NASDAQ	TFIN	Fri, Sep 24, 1993	30.02	31.10	30.02	30.88
2248	NASDAQ	TFIN	Thu, Sep 23, 1993	29.70	30.24	29.70	30.13
2247	NASDAQ	TFIN	Wed, Sep 22, 1993	29.59	29.70	29.16	29.70
2246	NASDAQ	TFIN	Tue, Sep 21, 1993	30.02	30.02	28.62	29.37
2245	NASDAQ	TFIN	Mon, Sep 20, 1993	29.27	30.13	29.27	29.91
2244	NASDAQ	TFIN	Fri, Sep 17, 1993	28.94	29.48	28.94	29.37
2243	NASDAQ	TFIN	Thu, Sep 16, 1993	29.37	29.48	29.16	29.27
2242	NASDAQ	TFIN	Wed, Sep 15, 1993	28.73	29.48	28.51	29.37
2241	NASDAQ	TFIN	Tue, Sep 14, 1993	29.05	29.16	28.73	28.94
2240	NASDAQ	TFIN	Mon, Sep 13, 1993	29.37	29.48	29.16	29.37
2239	NASDAQ	TFIN	Fri, Sep 10, 1993	29.05	29.48	28.94	29.27
2238	NASDAQ	TFIN	Thu, Sep 9, 1993	28.51	28.94	28.51	28.94
2237	NASDAQ	TFIN	Wed, Sep 8, 1993	28.40	28.62	28.19	28.51
2236	NASDAQ	TFIN	Tue, Sep 7, 1993	28.83	29.48	28.51	28.62
2235	NASDAQ	TFIN	Fri, Sep 3, 1993	28.83	29.16	28.83	28.94
2234	NASDAQ	TFIN	Thu, Sep 2, 1993	28.40	28.73	28.29	28.62
2233	NASDAQ	TFIN	Wed, Sep 1, 1993	28.08	28.62	28.08	28.29
2232	NASDAQ	TFIN	Tue, Aug 31, 1993	28.08	28.29	28.08	28.08
2231	NASDAQ	TFIN	Mon, Aug 30, 1993	28.29	28.40	28.08	28.19
2230	NASDAQ	TFIN	Fri, Aug 27, 1993	28.19	28.40	28.08	28.19
2229	NASDAQ	TFIN	Thu, Aug 26, 1993	28.94	29.05	28.51	28.62
2228	NASDAQ	TFIN	Wed, Aug 25, 1993	28.51	29.05	28.29	29.05
2227	NASDAQ	TFIN	Tue, Aug 24, 1993	28.19	28.40	27.86	28.40
2226	NASDAQ	TFIN	Mon, Aug 23, 1993	28.40	28.62	28.19	28.40
2225	NASDAQ	TFIN	Fri, Aug 20, 1993	28.62	28.62	27.97	28.40
2224	NASDAQ	TFIN	Thu, Aug 19, 1993	28.83	29.05	28.73	28.83
2223	NASDAQ	TFIN	Wed, Aug 18, 1993	28.51	29.16	28.40	29.05
2222	NASDAQ	TFIN	Tue, Aug 17, 1993	28.83	28.83	28.19	28.19
2221	NASDAQ	TFIN	Mon, Aug 16, 1993	28.73	29.05	28.62	28.83
2220	NASDAQ	TFIN	Fri, Aug 13, 1993	28.83	28.94	28.51	28.62
2219	NASDAQ	TFIN	Thu, Aug 12, 1993	28.73	28.83	28.29	28.73
2218	NASDAQ	TFIN	Wed, Aug 11, 1993	28.94	29.05	28.51	28.62
2217	NASDAQ	TFIN	Tue, Aug 10, 1993	29.27	29.37	28.83	28.94
2216	NASDAQ	TFIN	Mon, Aug 9, 1993	28.83	29.37	28.83	29.27
2215	NASDAQ	TFIN	Fri, Aug 6, 1993	29.05	29.16	28.73	28.73
2214	NASDAQ	TFIN	Thu, Aug 5, 1993	29.48	29.70	28.94	28.94
2213	NASDAQ	TFIN	Wed, Aug 4, 1993	29.16	29.48	29.05	29.37
2212	NASDAQ	TFIN	Tue, Aug 3, 1993	28.51	29.16	28.51	29.05
2211	NASDAQ	TFIN	Mon, Aug 2, 1993	28.29	28.73	28.19	28.51
2210	NASDAQ	TFIN	Fri, Jul 30, 1993	28.51	28.62	27.97	28.19
2209	NASDAQ	TFIN	Thu, Jul 29, 1993	28.62	28.73	28.29	28.62
2208	NASDAQ	TFIN	Wed, Jul 28, 1993	29.27	29.27	28.62	28.62
2207	NASDAQ	TFIN	Tue, Jul 27, 1993	29.16	29.37	28.62	29.37
2206	NASDAQ	TFIN	Mon, Jul 26, 1993	28.08	29.59	28.08	29.59
2205	NASDAQ	TFIN	Fri, Jul 23, 1993	27.86	28.19	27.65	28.19
2204	NASDAQ	TFIN	Thu, Jul 22, 1993	27.86	28.08	27.65	27.86
2203	NASDAQ	TFIN	Wed, Jul 21, 1993	27.43	27.97	27.32	27.97
2202	NASDAQ	TFIN	Tue, Jul 20, 1993	27.65	27.75	27.43	27.54
2201	NASDAQ	TFIN	Mon, Jul 19, 1993	27.21	27.97	27.21	27.75
2200	NASDAQ	TFIN	Fri, Jul 16, 1993	27.32	27.43	27.21	27.43
2199	NASDAQ	TFIN	Thu, Jul 15, 1993	27.43	27.43	27.00	27.32
2198	NASDAQ	TFIN	Wed, Jul 14, 1993	27.43	27.65	27.32	27.54
2197	NASDAQ	TFIN	Tue, Jul 13, 1993	27.21	27.65	27.11	27.43
2196	NASDAQ	TFIN	Mon, Jul 12, 1993	26.78	27.21	26.57	27.11
2195	NASDAQ	TFIN	Fri, Jul 9, 1993	27.00	27.11	26.67	26.78
2194	NASDAQ	TFIN	Thu, Jul 8, 1993	27.11	27.32	26.67	26.67
2193	NASDAQ	TFIN	Wed, Jul 7, 1993	26.67	27.21	26.67	27.11
2192	NASDAQ	TFIN	Tue, Jul 6, 1993	26.89	27.21	26.67	26.78
2191	NASDAQ	TFIN	Fri, Jul 2, 1993	26.57	26.89	26.35	26.78
2190	NASDAQ	TFIN	Thu, Jul 1, 1993	27.65	27.75	26.89	27.00
2189	NASDAQ	TFIN	Wed, Jun 30, 1993	27.32	27.97	27.21	27.86
2188	NASDAQ	TFIN	Tue, Jun 29, 1993	27.00	27.32	26.67	27.21
2187	NASDAQ	TFIN	Mon, Jun 28, 1993	26.78	27.00	26.57	27.00
2186	NASDAQ	TFIN	Fri, Jun 25, 1993	26.57	26.89	26.57	26.67
2185	NASDAQ	TFIN	Thu, Jun 24, 1993	26.57	26.67	26.35	26.57
2184	NASDAQ	TFIN	Wed, Jun 23, 1993	25.92	26.67	25.92	26.57
2183	NASDAQ	TFIN	Tue, Jun 22, 1993	25.59	26.24	25.59	26.03
2182	NASDAQ	TFIN	Mon, Jun 21, 1993	25.92	25.92	25.59	25.59
2181	NASDAQ	TFIN	Fri, Jun 18, 1993	25.92	25.92	25.59	25.92
2180	NASDAQ	TFIN	Thu, Jun 17, 1993	25.81	25.92	25.49	25.92
2179	NASDAQ	TFIN	Wed, Jun 16, 1993	25.59	26.03	25.49	25.70
2178	NASDAQ	TFIN	Tue, Jun 15, 1993	25.38	25.70	25.38	25.59
2177	NASDAQ	TFIN	Mon, Jun 14, 1993	25.70	25.70	25.38	25.38
2176	NASDAQ	TFIN	Fri, Jun 11, 1993	25.59	25.70	25.38	25.70
2175	NASDAQ	TFIN	Thu, Jun 10, 1993	24.73	25.38	24.62	25.05
2174	NASDAQ	TFIN	Wed, Jun 9, 1993	24.41	24.84	24.41	24.62
2173	NASDAQ	TFIN	Tue, Jun 8, 1993	24.51	24.62	24.19	24.41
2172	NASDAQ	TFIN	Mon, Jun 7, 1993	24.73	24.84	24.51	24.73
2171	NASDAQ	TFIN	Fri, Jun 4, 1993	24.73	24.95	24.51	24.95
2170	NASDAQ	TFIN	Thu, Jun 3, 1993	24.41	24.84	24.30	24.84
2169	NASDAQ	TFIN	Wed, Jun 2, 1993	24.62	24.73	23.65	24.41
2168	NASDAQ	TFIN	Tue, Jun 1, 1993	24.84	24.84	24.62	24.62
2167	NASDAQ	TFIN	Fri, May 28, 1993	25.05	25.05	24.73	24.84
2166	NASDAQ	TFIN	Thu, May 27, 1993	25.05	25.16	24.84	25.05
2165	NASDAQ	TFIN	Wed, May 26, 1993	24.41	25.05	24.30	24.84
2164	NASDAQ	TFIN	Tue, May 25, 1993	24.30	24.51	24.19	24.51
2163	NASDAQ	TFIN	Mon, May 24, 1993	24.30	24.51	24.30	24.30
2162	NASDAQ	TFIN	Fri, May 21, 1993	24.84	24.95	24.41	24.41
2161	NASDAQ	TFIN	Thu, May 20, 1993	24.62	25.16	24.51	24.95
2160	NASDAQ	TFIN	Wed, May 19, 1993	23.65	24.51	23.33	24.51
2159	NASDAQ	TFIN	Tue, May 18, 1993	23.65	23.97	23.43	23.97
2158	NASDAQ	TFIN	Mon, May 17, 1993	23.87	23.97	23.33	23.54
2157	NASDAQ	TFIN	Fri, May 14, 1993	23.76	24.30	23.65	23.76
2156	NASDAQ	TFIN	Thu, May 13, 1993	24.08	24.08	23.76	23.76
2155	NASDAQ	TFIN	Wed, May 12, 1993	24.19	24.41	24.08	24.19
2154	NASDAQ	TFIN	Tue, May 11, 1993	23.87	24.62	23.87	24.51
2153	NASDAQ	TFIN	Mon, May 10, 1993	23.97	24.19	23.87	23.97
2152	NASDAQ	TFIN	Fri, May 7, 1993	24.41	24.51	23.97	24.08
2151	NASDAQ	TFIN	Thu, May 6, 1993	23.97	24.62	23.87	24.62
2150	NASDAQ	TFIN	Wed, May 5, 1993	24.30	24.30	23.97	23.97
2149	NASDAQ	TFIN	Tue, May 4, 1993	24.19	24.41	24.08	24.41
2148	NASDAQ	TFIN	Mon, May 3, 1993	23.97	24.30	23.87	24.19
2147	NASDAQ	TFIN	Fri, Apr 30, 1993	24.51	24.73	23.97	24.19
2146	NASDAQ	TFIN	Thu, Apr 29, 1993	23.97	24.62	23.87	24.51
2145	NASDAQ	TFIN	Wed, Apr 28, 1993	24.41	24.41	23.87	23.97
2144	NASDAQ	TFIN	Tue, Apr 27, 1993	24.51	24.62	24.08	24.41
2143	NASDAQ	TFIN	Mon, Apr 26, 1993	24.95	25.16	24.41	24.51
2142	NASDAQ	TFIN	Fri, Apr 23, 1993	24.95	25.38	24.84	25.27
2141	NASDAQ	TFIN	Thu, Apr 22, 1993	24.41	24.73	24.08	24.41
2140	NASDAQ	TFIN	Wed, Apr 21, 1993	24.30	24.73	24.30	24.62
2139	NASDAQ	TFIN	Tue, Apr 20, 1993	24.73	24.73	23.97	24.08
2138	NASDAQ	TFIN	Mon, Apr 19, 1993	24.95	25.05	24.41	24.73
2137	NASDAQ	TFIN	Fri, Apr 16, 1993	24.62	25.16	24.51	25.05
2136	NASDAQ	TFIN	Thu, Apr 15, 1993	25.49	25.59	24.73	24.73
2135	NASDAQ	TFIN	Wed, Apr 14, 1993	25.16	25.59	25.05	25.38
2134	NASDAQ	TFIN	Tue, Apr 13, 1993	25.38	25.70	25.27	25.38
2133	NASDAQ	TFIN	Mon, Apr 12, 1993	25.16	25.38	24.84	25.27
2132	NASDAQ	TFIN	Thu, Apr 8, 1993	24.73	25.49	24.51	24.84
2131	NASDAQ	TFIN	Wed, Apr 7, 1993	24.51	25.05	24.51	24.84
2130	NASDAQ	TFIN	Tue, Apr 6, 1993	24.41	24.73	23.97	24.30
2129	NASDAQ	TFIN	Mon, Apr 5, 1993	23.33	24.41	23.33	24.30
2128	NASDAQ	TFIN	Fri, Apr 2, 1993	23.54	23.54	22.89	23.33
2127	NASDAQ	TFIN	Thu, Apr 1, 1993	23.33	23.76	23.33	23.76
2126	NASDAQ	TFIN	Wed, Mar 31, 1993	23.87	23.87	23.22	23.43
2125	NASDAQ	TFIN	Tue, Mar 30, 1993	23.76	23.97	23.76	23.97
2124	NASDAQ	TFIN	Mon, Mar 29, 1993	23.97	23.97	23.33	23.65
2123	NASDAQ	TFIN	Fri, Mar 26, 1993	24.19	24.30	23.65	23.97
2122	NASDAQ	TFIN	Thu, Mar 25, 1993	23.97	24.30	23.97	24.30
2121	NASDAQ	TFIN	Wed, Mar 24, 1993	24.84	25.05	23.87	23.97
2120	NASDAQ	TFIN	Tue, Mar 23, 1993	24.73	24.95	24.73	24.95
2119	NASDAQ	TFIN	Mon, Mar 22, 1993	24.19	24.73	24.08	24.41
2118	NASDAQ	TFIN	Fri, Mar 19, 1993	24.19	24.41	23.87	24.41
2117	NASDAQ	TFIN	Thu, Mar 18, 1993	23.87	24.19	23.87	24.08
2116	NASDAQ	TFIN	Wed, Mar 17, 1993	23.43	23.97	23.33	23.76
2115	NASDAQ	TFIN	Tue, Mar 16, 1993	23.54	23.76	23.22	23.65
2114	NASDAQ	TFIN	Mon, Mar 15, 1993	24.19	24.19	23.43	23.43
2113	NASDAQ	TFIN	Fri, Mar 12, 1993	23.43	24.19	23.33	24.19
2112	NASDAQ	TFIN	Thu, Mar 11, 1993	23.33	23.76	23.11	23.65
2111	NASDAQ	TFIN	Wed, Mar 10, 1993	24.08	24.19	23.11	23.43
2110	NASDAQ	TFIN	Tue, Mar 9, 1993	23.54	24.19	23.33	24.19
2109	NASDAQ	TFIN	Mon, Mar 8, 1993	22.25	23.11	22.25	23.11
2108	NASDAQ	TFIN	Fri, Mar 5, 1993	21.71	22.14	21.60	22.14
2107	NASDAQ	TFIN	Thu, Mar 4, 1993	21.49	21.71	21.38	21.71
2106	NASDAQ	TFIN	Wed, Mar 3, 1993	21.27	21.60	21.17	21.49
2105	NASDAQ	TFIN	Tue, Mar 2, 1993	21.17	21.38	20.95	21.27
2104	NASDAQ	TFIN	Mon, Mar 1, 1993	21.17	21.49	21.06	21.27
2103	NASDAQ	TFIN	Fri, Feb 26, 1993	20.84	21.27	20.73	21.17
2102	NASDAQ	TFIN	Thu, Feb 25, 1993	20.95	21.06	20.73	20.84
2101	NASDAQ	TFIN	Wed, Feb 24, 1993	20.73	21.17	20.73	21.17
2100	NASDAQ	TFIN	Tue, Feb 23, 1993	21.06	21.06	20.63	20.63
2099	NASDAQ	TFIN	Mon, Feb 22, 1993	20.73	21.06	20.63	20.95
2098	NASDAQ	TFIN	Fri, Feb 19, 1993	20.73	20.84	20.63	20.84
2097	NASDAQ	TFIN	Thu, Feb 18, 1993	21.17	21.27	20.09	20.63
2096	NASDAQ	TFIN	Wed, Feb 17, 1993	20.52	20.95	20.41	20.95
2095	NASDAQ	TFIN	Tue, Feb 16, 1993	21.17	21.27	20.41	20.52
2094	NASDAQ	TFIN	Fri, Feb 12, 1993	21.60	21.92	21.17	21.27
2093	NASDAQ	TFIN	Thu, Feb 11, 1993	21.60	21.60	21.27	21.60
2092	NASDAQ	TFIN	Wed, Feb 10, 1993	21.60	21.60	21.27	21.49
2091	NASDAQ	TFIN	Tue, Feb 9, 1993	21.71	21.71	21.49	21.49
2090	NASDAQ	TFIN	Mon, Feb 8, 1993	21.60	21.81	21.49	21.81
2089	NASDAQ	TFIN	Fri, Feb 5, 1993	21.38	21.81	21.38	21.60
2088	NASDAQ	TFIN	Thu, Feb 4, 1993	21.60	21.71	21.38	21.49
2087	NASDAQ	TFIN	Wed, Feb 3, 1993	21.27	21.60	21.27	21.49
2086	NASDAQ	TFIN	Tue, Feb 2, 1993	21.49	21.49	21.17	21.27
2085	NASDAQ	TFIN	Mon, Feb 1, 1993	21.60	21.71	20.95	21.27
2084	NASDAQ	TFIN	Fri, Jan 29, 1993	19.44	20.19	19.44	20.09
2083	NASDAQ	TFIN	Thu, Jan 28, 1993	19.65	19.76	19.33	19.33
2082	NASDAQ	TFIN	Wed, Jan 27, 1993	20.19	20.30	19.65	19.87
2081	NASDAQ	TFIN	Tue, Jan 26, 1993	20.73	20.95	19.98	20.63
2080	NASDAQ	TFIN	Mon, Jan 25, 1993	22.35	23.00	21.49	21.71
2079	NASDAQ	TFIN	Fri, Jan 22, 1993	21.71	22.14	21.60	22.14
2078	NASDAQ	TFIN	Thu, Jan 21, 1993	21.92	22.14	21.60	21.81
2077	NASDAQ	TFIN	Wed, Jan 20, 1993	21.81	22.25	21.71	22.03
2076	NASDAQ	TFIN	Tue, Jan 19, 1993	22.14	22.25	21.92	22.03
2075	NASDAQ	TFIN	Mon, Jan 18, 1993	21.81	22.14	21.71	22.14
2074	NASDAQ	TFIN	Fri, Jan 15, 1993	21.71	21.92	21.60	21.71
2073	NASDAQ	TFIN	Thu, Jan 14, 1993	21.60	21.81	21.38	21.71
2072	NASDAQ	TFIN	Wed, Jan 13, 1993	21.60	21.71	21.38	21.60
2071	NASDAQ	TFIN	Tue, Jan 12, 1993	21.38	21.60	21.27	21.60
2070	NASDAQ	TFIN	Mon, Jan 11, 1993	21.49	21.60	21.38	21.49
2069	NASDAQ	TFIN	Fri, Jan 8, 1993	21.71	21.92	21.49	21.60
2068	NASDAQ	TFIN	Thu, Jan 7, 1993	22.03	22.14	21.60	21.81
2067	NASDAQ	TFIN	Wed, Jan 6, 1993	21.81	22.25	21.71	21.81
2066	NASDAQ	TFIN	Tue, Jan 5, 1993	21.49	21.92	21.49	21.92
2065	NASDAQ	TFIN	Mon, Jan 4, 1993	21.49	21.71	21.49	21.60
2064	NASDAQ	TFIN	Thu, Dec 31, 1992	21.60	21.71	21.38	21.49
2063	NASDAQ	TFIN	Wed, Dec 30, 1992	21.38	21.71	21.27	21.71
2062	NASDAQ	TFIN	Tue, Dec 29, 1992	21.06	21.71	21.06	21.38
2061	NASDAQ	TFIN	Mon, Dec 28, 1992	21.71	21.71	21.17	21.38
2060	NASDAQ	TFIN	Thu, Dec 24, 1992	21.49	21.71	21.38	21.71
2059	NASDAQ	TFIN	Wed, Dec 23, 1992	21.38	21.60	21.27	21.38
2058	NASDAQ	TFIN	Tue, Dec 22, 1992	21.27	21.38	21.06	21.27
2057	NASDAQ	TFIN	Mon, Dec 21, 1992	21.27	21.49	21.17	21.38
2056	NASDAQ	TFIN	Fri, Dec 18, 1992	21.49	21.49	21.17	21.27
2055	NASDAQ	TFIN	Thu, Dec 17, 1992	21.27	21.49	21.17	21.38
2054	NASDAQ	TFIN	Wed, Dec 16, 1992	21.17	21.60	21.17	21.49
2053	NASDAQ	TFIN	Tue, Dec 15, 1992	21.06	21.38	21.06	21.06
2052	NASDAQ	TFIN	Mon, Dec 14, 1992	21.06	21.38	20.95	21.17
2051	NASDAQ	TFIN	Fri, Dec 11, 1992	21.17	21.27	20.95	20.95
2050	NASDAQ	TFIN	Thu, Dec 10, 1992	21.06	21.27	20.95	21.27
2049	NASDAQ	TFIN	Wed, Dec 9, 1992	20.84	21.17	20.73	21.06
2048	NASDAQ	TFIN	Tue, Dec 8, 1992	21.38	21.49	20.73	20.95
2047	NASDAQ	TFIN	Mon, Dec 7, 1992	21.38	21.92	21.06	21.38
2046	NASDAQ	TFIN	Fri, Dec 4, 1992	20.19	20.30	19.87	20.19
2045	NASDAQ	TFIN	Thu, Dec 3, 1992	19.44	20.09	19.33	19.98
2044	NASDAQ	TFIN	Wed, Dec 2, 1992	19.44	19.65	19.33	19.65
2043	NASDAQ	TFIN	Tue, Dec 1, 1992	19.76	19.76	19.44	19.44
2042	NASDAQ	TFIN	Mon, Nov 30, 1992	19.98	19.98	19.55	19.76
2041	NASDAQ	TFIN	Fri, Nov 27, 1992	19.87	20.19	19.87	19.98
2040	NASDAQ	TFIN	Wed, Nov 25, 1992	19.65	20.19	19.55	20.09
2039	NASDAQ	TFIN	Tue, Nov 24, 1992	19.11	19.87	19.11	19.55
2038	NASDAQ	TFIN	Mon, Nov 23, 1992	19.44	19.44	19.11	19.11
2037	NASDAQ	TFIN	Fri, Nov 20, 1992	19.44	19.65	19.01	19.33
2036	NASDAQ	TFIN	Thu, Nov 19, 1992	19.44	19.76	19.22	19.22
2035	NASDAQ	TFIN	Wed, Nov 18, 1992	18.90	19.55	18.79	19.44
2034	NASDAQ	TFIN	Tue, Nov 17, 1992	18.79	19.11	18.68	18.79
2033	NASDAQ	TFIN	Mon, Nov 16, 1992	18.79	18.79	18.57	18.68
2032	NASDAQ	TFIN	Fri, Nov 13, 1992	18.79	18.79	18.57	18.68
2031	NASDAQ	TFIN	Thu, Nov 12, 1992	18.57	18.90	18.57	18.79
2030	NASDAQ	TFIN	Wed, Nov 11, 1992	18.47	18.90	18.47	18.57
2029	NASDAQ	TFIN	Tue, Nov 10, 1992	18.36	18.90	18.36	18.57
2028	NASDAQ	TFIN	Mon, Nov 9, 1992	17.93	18.36	17.93	18.25
2027	NASDAQ	TFIN	Fri, Nov 6, 1992	18.25	18.25	17.93	17.93
2026	NASDAQ	TFIN	Thu, Nov 5, 1992	17.93	18.25	17.93	18.14
2025	NASDAQ	TFIN	Wed, Nov 4, 1992	18.36	18.57	17.82	17.93
2024	NASDAQ	TFIN	Tue, Nov 3, 1992	18.47	18.57	18.25	18.36
2023	NASDAQ	TFIN	Mon, Nov 2, 1992	18.57	18.79	18.47	18.47
2022	NASDAQ	TFIN	Fri, Oct 30, 1992	18.03	18.57	17.39	18.47
2021	NASDAQ	TFIN	Thu, Oct 29, 1992	18.14	18.25	18.03	18.14
2020	NASDAQ	TFIN	Wed, Oct 28, 1992	17.60	18.03	17.49	18.03
2019	NASDAQ	TFIN	Tue, Oct 27, 1992	18.25	18.57	17.60	17.71
2018	NASDAQ	TFIN	Mon, Oct 26, 1992	17.60	17.93	17.60	17.71
2017	NASDAQ	TFIN	Fri, Oct 23, 1992	17.60	17.82	17.28	17.60
2016	NASDAQ	TFIN	Thu, Oct 22, 1992	17.82	17.82	17.39	17.71
2015	NASDAQ	TFIN	Wed, Oct 21, 1992	18.03	18.14	17.60	17.71
2014	NASDAQ	TFIN	Tue, Oct 20, 1992	18.25	18.25	17.82	18.14
2013	NASDAQ	TFIN	Mon, Oct 19, 1992	17.39	18.03	17.39	17.82
2012	NASDAQ	TFIN	Fri, Oct 16, 1992	17.71	17.71	17.28	17.28
2011	NASDAQ	TFIN	Thu, Oct 15, 1992	17.60	17.82	17.49	17.71
2010	NASDAQ	TFIN	Wed, Oct 14, 1992	17.71	17.82	17.49	17.60
2009	NASDAQ	TFIN	Tue, Oct 13, 1992	17.60	17.82	17.49	17.60
2008	NASDAQ	TFIN	Mon, Oct 12, 1992	17.82	17.93	17.49	17.60
2007	NASDAQ	TFIN	Fri, Oct 9, 1992	17.93	17.93	17.39	17.71
2006	NASDAQ	TFIN	Thu, Oct 8, 1992	18.14	18.14	17.71	17.93
2005	NASDAQ	TFIN	Wed, Oct 7, 1992	18.14	18.25	17.82	18.03
2004	NASDAQ	TFIN	Tue, Oct 6, 1992	18.14	18.25	17.82	18.03
2003	NASDAQ	TFIN	Mon, Oct 5, 1992	18.14	18.25	17.39	18.14
2002	NASDAQ	TFIN	Fri, Oct 2, 1992	18.57	18.68	18.25	18.36
2001	NASDAQ	TFIN	Thu, Oct 1, 1992	18.79	18.90	18.57	18.68
2000	NASDAQ	TFIN	Wed, Sep 30, 1992	18.90	19.01	18.68	18.90
1999	NASDAQ	TFIN	Tue, Sep 29, 1992	18.68	19.01	18.68	18.79
1998	NASDAQ	TFIN	Mon, Sep 28, 1992	18.68	18.90	18.68	18.90
1997	NASDAQ	TFIN	Fri, Sep 25, 1992	19.33	19.44	19.01	19.01
1996	NASDAQ	TFIN	Thu, Sep 24, 1992	19.11	19.55	19.11	19.33
1995	NASDAQ	TFIN	Wed, Sep 23, 1992	19.01	19.33	19.01	19.22
1994	NASDAQ	TFIN	Tue, Sep 22, 1992	19.44	19.44	19.01	19.01
1993	NASDAQ	TFIN	Mon, Sep 21, 1992	19.44	19.55	19.22	19.33
1992	NASDAQ	TFIN	Fri, Sep 18, 1992	19.55	19.55	19.44	19.44
1991	NASDAQ	TFIN	Thu, Sep 17, 1992	19.44	19.55	19.44	19.44
1990	NASDAQ	TFIN	Wed, Sep 16, 1992	19.44	19.65	19.33	19.55
1989	NASDAQ	TFIN	Tue, Sep 15, 1992	19.44	19.55	19.44	19.44
1988	NASDAQ	TFIN	Mon, Sep 14, 1992	19.01	19.65	18.90	19.55
1987	NASDAQ	TFIN	Fri, Sep 11, 1992	18.90	18.90	18.79	18.79
1986	NASDAQ	TFIN	Thu, Sep 10, 1992	19.01	19.11	18.79	18.90
1985	NASDAQ	TFIN	Wed, Sep 9, 1992	19.01	19.22	18.90	19.01
1984	NASDAQ	TFIN	Tue, Sep 8, 1992	18.90	19.22	18.90	19.01
1983	NASDAQ	TFIN	Fri, Sep 4, 1992	18.79	19.01	18.68	19.01
1982	NASDAQ	TFIN	Thu, Sep 3, 1992	18.79	19.11	18.68	18.79
1981	NASDAQ	TFIN	Wed, Sep 2, 1992	18.36	18.79	18.25	18.68
1980	NASDAQ	TFIN	Tue, Sep 1, 1992	18.14	18.36	18.03	18.36
1979	NASDAQ	TFIN	Mon, Aug 31, 1992	18.14	18.25	18.03	18.03
1978	NASDAQ	TFIN	Fri, Aug 28, 1992	18.14	18.25	17.93	18.14
1977	NASDAQ	TFIN	Thu, Aug 27, 1992	18.14	18.47	18.14	18.25
1976	NASDAQ	TFIN	Wed, Aug 26, 1992	18.14	18.25	17.93	18.14
1975	NASDAQ	TFIN	Tue, Aug 25, 1992	18.03	18.14	17.71	18.14
1974	NASDAQ	TFIN	Mon, Aug 24, 1992	17.60	17.93	17.49	17.93
1973	NASDAQ	TFIN	Fri, Aug 21, 1992	18.79	18.79	17.93	17.93
1972	NASDAQ	TFIN	Thu, Aug 20, 1992	18.68	18.79	18.47	18.68
1971	NASDAQ	TFIN	Wed, Aug 19, 1992	19.22	19.33	18.68	18.68
1970	NASDAQ	TFIN	Tue, Aug 18, 1992	19.33	19.44	19.11	19.22
1969	NASDAQ	TFIN	Mon, Aug 17, 1992	19.11	19.44	19.11	19.33
1968	NASDAQ	TFIN	Fri, Aug 14, 1992	18.90	19.11	18.79	19.11
1967	NASDAQ	TFIN	Thu, Aug 13, 1992	19.22	19.33	18.68	18.79
1966	NASDAQ	TFIN	Wed, Aug 12, 1992	19.22	19.33	19.11	19.11
1965	NASDAQ	TFIN	Tue, Aug 11, 1992	19.33	19.33	19.11	19.22
1964	NASDAQ	TFIN	Mon, Aug 10, 1992	19.01	19.33	19.01	19.11
1963	NASDAQ	TFIN	Fri, Aug 7, 1992	19.22	19.65	19.11	19.11
1962	NASDAQ	TFIN	Thu, Aug 6, 1992	19.44	19.65	19.11	19.11
1961	NASDAQ	TFIN	Wed, Aug 5, 1992	19.55	19.55	19.11	19.44
1960	NASDAQ	TFIN	Tue, Aug 4, 1992	19.65	19.65	19.44	19.44
1959	NASDAQ	TFIN	Mon, Aug 3, 1992	19.76	19.87	19.44	19.76
1958	NASDAQ	TFIN	Fri, Jul 31, 1992	19.98	19.98	19.65	19.87
1957	NASDAQ	TFIN	Thu, Jul 30, 1992	20.09	20.19	19.65	19.87
1956	NASDAQ	TFIN	Wed, Jul 29, 1992	20.09	20.41	19.98	19.98
1955	NASDAQ	TFIN	Tue, Jul 28, 1992	19.65	20.09	19.44	19.87
1954	NASDAQ	TFIN	Mon, Jul 27, 1992	19.98	20.30	19.55	19.65
1953	NASDAQ	TFIN	Fri, Jul 24, 1992	20.52	20.52	19.98	19.98
1952	NASDAQ	TFIN	Thu, Jul 23, 1992	20.52	20.73	20.41	20.63
1951	NASDAQ	TFIN	Wed, Jul 22, 1992	20.63	20.84	20.52	20.52
1950	NASDAQ	TFIN	Tue, Jul 21, 1992	20.73	20.84	20.52	20.63
1949	NASDAQ	TFIN	Mon, Jul 20, 1992	20.63	20.73	20.30	20.63
1948	NASDAQ	TFIN	Fri, Jul 17, 1992	21.06	21.06	20.63	20.95
1947	NASDAQ	TFIN	Thu, Jul 16, 1992	20.95	21.27	20.84	21.06
1946	NASDAQ	TFIN	Wed, Jul 15, 1992	21.27	21.27	20.84	20.95
1945	NASDAQ	TFIN	Tue, Jul 14, 1992	20.52	21.27	20.52	21.27
1944	NASDAQ	TFIN	Mon, Jul 13, 1992	20.73	20.84	20.41	20.63
1943	NASDAQ	TFIN	Fri, Jul 10, 1992	20.52	20.73	20.41	20.73
1942	NASDAQ	TFIN	Thu, Jul 9, 1992	20.73	20.84	20.52	20.52
1941	NASDAQ	TFIN	Wed, Jul 8, 1992	20.52	20.84	20.52	20.84
1940	NASDAQ	TFIN	Tue, Jul 7, 1992	20.95	21.27	20.52	20.63
1939	NASDAQ	TFIN	Mon, Jul 6, 1992	20.19	20.95	20.09	20.95
1938	NASDAQ	TFIN	Thu, Jul 2, 1992	20.52	20.63	20.19	20.30
1937	NASDAQ	TFIN	Wed, Jul 1, 1992	20.09	20.41	19.98	20.30
1936	NASDAQ	TFIN	Tue, Jun 30, 1992	20.19	20.41	19.98	20.09
1935	NASDAQ	TFIN	Mon, Jun 29, 1992	19.98	20.52	19.87	20.30
1934	NASDAQ	TFIN	Fri, Jun 26, 1992	19.87	20.09	19.76	19.87
1933	NASDAQ	TFIN	Thu, Jun 25, 1992	20.19	20.41	20.09	20.19
1932	NASDAQ	TFIN	Wed, Jun 24, 1992	20.41	20.52	20.19	20.19
1931	NASDAQ	TFIN	Tue, Jun 23, 1992	20.52	20.63	20.41	20.52
1930	NASDAQ	TFIN	Mon, Jun 22, 1992	20.09	20.52	19.98	20.52
1929	NASDAQ	TFIN	Fri, Jun 19, 1992	20.19	20.19	19.87	20.09
1928	NASDAQ	TFIN	Thu, Jun 18, 1992	19.98	20.09	19.87	19.98
1927	NASDAQ	TFIN	Wed, Jun 17, 1992	20.09	20.30	19.65	19.98
1926	NASDAQ	TFIN	Tue, Jun 16, 1992	20.41	20.63	20.09	20.09
1925	NASDAQ	TFIN	Mon, Jun 15, 1992	20.30	20.52	20.19	20.41
1924	NASDAQ	TFIN	Fri, Jun 12, 1992	20.73	20.84	20.30	20.41
1923	NASDAQ	TFIN	Thu, Jun 11, 1992	20.95	21.06	20.41	20.63
1922	NASDAQ	TFIN	Wed, Jun 10, 1992	20.73	21.27	20.63	20.95
1921	NASDAQ	TFIN	Tue, Jun 9, 1992	20.84	20.84	20.52	20.63
1920	NASDAQ	TFIN	Mon, Jun 8, 1992	20.41	20.73	20.41	20.73
1919	NASDAQ	TFIN	Fri, Jun 5, 1992	20.73	20.73	19.98	20.41
1918	NASDAQ	TFIN	Thu, Jun 4, 1992	20.95	21.06	20.52	20.73
1917	NASDAQ	TFIN	Wed, Jun 3, 1992	20.30	20.95	20.19	20.95
1916	NASDAQ	TFIN	Tue, Jun 2, 1992	20.30	20.63	20.09	20.19
1915	NASDAQ	TFIN	Mon, Jun 1, 1992	19.65	20.30	19.55	20.19
1914	NASDAQ	TFIN	Fri, May 29, 1992	19.76	19.98	19.65	19.65
1913	NASDAQ	TFIN	Thu, May 28, 1992	19.65	19.76	19.55	19.76
1912	NASDAQ	TFIN	Wed, May 27, 1992	19.44	19.65	19.33	19.65
1911	NASDAQ	TFIN	Tue, May 26, 1992	19.65	19.76	19.33	19.55
1910	NASDAQ	TFIN	Fri, May 22, 1992	19.76	19.98	19.65	19.76
1909	NASDAQ	TFIN	Thu, May 21, 1992	19.76	19.87	19.55	19.65
1908	NASDAQ	TFIN	Wed, May 20, 1992	19.55	19.87	19.33	19.87
1907	NASDAQ	TFIN	Tue, May 19, 1992	19.11	19.55	19.01	19.44
1906	NASDAQ	TFIN	Mon, May 18, 1992	19.33	19.55	19.11	19.11
1905	NASDAQ	TFIN	Fri, May 15, 1992	19.22	19.44	19.01	19.22
1904	NASDAQ	TFIN	Thu, May 14, 1992	19.98	20.09	19.44	19.55
1903	NASDAQ	TFIN	Wed, May 13, 1992	19.76	19.98	19.65	19.98
1902	NASDAQ	TFIN	Tue, May 12, 1992	19.65	19.87	19.44	19.65
1901	NASDAQ	TFIN	Mon, May 11, 1992	19.11	19.65	19.11	19.65
1900	NASDAQ	TFIN	Fri, May 8, 1992	19.22	19.33	18.90	18.90
1899	NASDAQ	TFIN	Thu, May 7, 1992	19.44	19.44	19.11	19.22
1898	NASDAQ	TFIN	Wed, May 6, 1992	19.65	19.65	19.33	19.55
1897	NASDAQ	TFIN	Tue, May 5, 1992	19.22	19.65	19.01	19.44
1896	NASDAQ	TFIN	Mon, May 4, 1992	19.55	19.65	19.22	19.22
1895	NASDAQ	TFIN	Fri, May 1, 1992	19.65	19.65	19.44	19.44
1894	NASDAQ	TFIN	Thu, Apr 30, 1992	19.44	19.55	19.11	19.44
1893	NASDAQ	TFIN	Wed, Apr 29, 1992	18.90	19.33	18.79	19.11
1892	NASDAQ	TFIN	Tue, Apr 28, 1992	18.90	19.01	18.68	18.79
1891	NASDAQ	TFIN	Mon, Apr 27, 1992	19.22	19.33	18.90	18.90
1890	NASDAQ	TFIN	Fri, Apr 24, 1992	20.41	20.52	19.33	19.55
1889	NASDAQ	TFIN	Thu, Apr 23, 1992	19.98	20.41	19.87	20.30
1888	NASDAQ	TFIN	Wed, Apr 22, 1992	19.22	19.98	19.11	19.87
1887	NASDAQ	TFIN	Tue, Apr 21, 1992	19.44	19.55	19.22	19.44
1886	NASDAQ	TFIN	Mon, Apr 20, 1992	19.87	20.19	19.44	19.65
1885	NASDAQ	TFIN	Thu, Apr 16, 1992	19.76	19.98	19.65	19.87
1884	NASDAQ	TFIN	Wed, Apr 15, 1992	19.65	19.76	19.44	19.76
1883	NASDAQ	TFIN	Tue, Apr 14, 1992	19.44	19.98	19.44	19.55
1882	NASDAQ	TFIN	Mon, Apr 13, 1992	19.22	19.55	19.11	19.44
1881	NASDAQ	TFIN	Fri, Apr 10, 1992	19.65	19.76	19.11	19.33
1880	NASDAQ	TFIN	Thu, Apr 9, 1992	19.11	19.55	19.01	19.44
1879	NASDAQ	TFIN	Wed, Apr 8, 1992	19.01	19.11	18.57	19.11
1878	NASDAQ	TFIN	Tue, Apr 7, 1992	19.87	19.87	19.22	19.33
1877	NASDAQ	TFIN	Mon, Apr 6, 1992	19.44	19.87	19.33	19.87
1876	NASDAQ	TFIN	Fri, Apr 3, 1992	19.44	19.55	19.11	19.22
1875	NASDAQ	TFIN	Thu, Apr 2, 1992	19.65	20.09	19.22	19.44
1874	NASDAQ	TFIN	Wed, Apr 1, 1992	19.55	19.76	19.55	19.76
1873	NASDAQ	TFIN	Tue, Mar 31, 1992	19.87	20.19	19.65	19.76
1872	NASDAQ	TFIN	Mon, Mar 30, 1992	20.09	20.19	19.87	19.87
1871	NASDAQ	TFIN	Fri, Mar 27, 1992	20.63	20.63	19.98	20.09
1870	NASDAQ	TFIN	Thu, Mar 26, 1992	20.73	20.95	20.41	20.73
1869	NASDAQ	TFIN	Wed, Mar 25, 1992	19.87	20.41	19.65	20.30
1868	NASDAQ	TFIN	Tue, Mar 24, 1992	19.22	19.98	19.22	19.87
1867	NASDAQ	TFIN	Mon, Mar 23, 1992	19.22	19.22	19.01	19.22
1866	NASDAQ	TFIN	Fri, Mar 20, 1992	19.11	19.33	19.01	19.22
1865	NASDAQ	TFIN	Thu, Mar 19, 1992	19.11	19.22	18.90	19.11
1864	NASDAQ	TFIN	Wed, Mar 18, 1992	18.90	19.11	18.68	19.01
1863	NASDAQ	TFIN	Tue, Mar 17, 1992	18.47	19.01	18.36	19.01
1862	NASDAQ	TFIN	Mon, Mar 16, 1992	18.47	18.47	18.14	18.47
1861	NASDAQ	TFIN	Fri, Mar 13, 1992	18.25	18.47	18.03	18.36
1860	NASDAQ	TFIN	Thu, Mar 12, 1992	18.36	18.47	17.93	18.14
1859	NASDAQ	TFIN	Wed, Mar 11, 1992	18.68	18.79	18.36	18.57
1858	NASDAQ	TFIN	Tue, Mar 10, 1992	19.11	19.22	18.68	18.90
1857	NASDAQ	TFIN	Mon, Mar 9, 1992	18.57	19.11	17.93	19.01
1856	NASDAQ	TFIN	Fri, Mar 6, 1992	18.57	18.79	18.36	18.57
1855	NASDAQ	TFIN	Thu, Mar 5, 1992	18.36	18.68	18.25	18.47
1854	NASDAQ	TFIN	Wed, Mar 4, 1992	18.36	18.90	18.25	18.36
1853	NASDAQ	TFIN	Tue, Mar 3, 1992	18.14	18.25	17.93	18.14
1852	NASDAQ	TFIN	Mon, Mar 2, 1992	18.14	18.47	17.93	17.93
1851	NASDAQ	TFIN	Fri, Feb 28, 1992	18.03	18.36	17.93	18.14
1850	NASDAQ	TFIN	Thu, Feb 27, 1992	17.93	18.03	17.71	18.03
1849	NASDAQ	TFIN	Wed, Feb 26, 1992	18.25	18.47	17.93	17.93
1848	NASDAQ	TFIN	Tue, Feb 25, 1992	18.36	18.47	18.14	18.25
1847	NASDAQ	TFIN	Mon, Feb 24, 1992	18.57	18.68	18.25	18.47
1846	NASDAQ	TFIN	Fri, Feb 21, 1992	18.47	18.68	18.36	18.47
1845	NASDAQ	TFIN	Thu, Feb 20, 1992	18.25	18.68	18.14	18.57
1844	NASDAQ	TFIN	Wed, Feb 19, 1992	18.47	18.57	18.14	18.25
1843	NASDAQ	TFIN	Tue, Feb 18, 1992	18.68	19.01	18.36	18.57
1842	NASDAQ	TFIN	Fri, Feb 14, 1992	18.57	18.79	18.36	18.57
1841	NASDAQ	TFIN	Thu, Feb 13, 1992	19.01	19.11	18.57	18.68
1840	NASDAQ	TFIN	Wed, Feb 12, 1992	18.90	19.11	18.79	19.11
1839	NASDAQ	TFIN	Tue, Feb 11, 1992	18.57	18.90	18.47	18.79
1838	NASDAQ	TFIN	Mon, Feb 10, 1992	18.36	18.57	18.25	18.57
1837	NASDAQ	TFIN	Fri, Feb 7, 1992	18.68	18.79	18.14	18.57
1836	NASDAQ	TFIN	Thu, Feb 6, 1992	18.68	18.79	18.36	18.57
1835	NASDAQ	TFIN	Wed, Feb 5, 1992	18.90	19.01	18.57	18.68
1834	NASDAQ	TFIN	Tue, Feb 4, 1992	19.01	19.11	18.68	19.01
1833	NASDAQ	TFIN	Mon, Feb 3, 1992	18.03	19.22	17.93	19.22
1832	NASDAQ	TFIN	Fri, Jan 31, 1992	18.57	18.68	17.82	17.82
1831	NASDAQ	TFIN	Thu, Jan 30, 1992	18.79	19.01	18.57	18.79
1830	NASDAQ	TFIN	Wed, Jan 29, 1992	19.11	20.19	18.57	18.57
1829	NASDAQ	TFIN	Tue, Jan 28, 1992	19.65	19.98	19.33	19.44
1828	NASDAQ	TFIN	Mon, Jan 27, 1992	19.33	19.65	19.01	19.55
1827	NASDAQ	TFIN	Fri, Jan 24, 1992	18.90	19.33	18.79	19.22
1826	NASDAQ	TFIN	Thu, Jan 23, 1992	19.11	19.33	18.90	19.11
1825	NASDAQ	TFIN	Wed, Jan 22, 1992	18.36	19.22	17.82	19.22
1824	NASDAQ	TFIN	Tue, Jan 21, 1992	18.79	18.90	18.36	18.47
1823	NASDAQ	TFIN	Mon, Jan 20, 1992	19.22	19.22	18.68	18.90
1822	NASDAQ	TFIN	Fri, Jan 17, 1992	19.33	19.44	19.01	19.33
1821	NASDAQ	TFIN	Thu, Jan 16, 1992	19.22	19.22	18.68	19.11
1820	NASDAQ	TFIN	Wed, Jan 15, 1992	19.76	19.87	19.11	19.22
1819	NASDAQ	TFIN	Tue, Jan 14, 1992	19.65	19.98	19.22	19.98
1818	NASDAQ	TFIN	Mon, Jan 13, 1992	19.01	19.11	18.79	18.90
1817	NASDAQ	TFIN	Fri, Jan 10, 1992	19.11	19.22	18.90	19.01
1816	NASDAQ	TFIN	Thu, Jan 9, 1992	18.90	19.33	18.79	19.22
1815	NASDAQ	TFIN	Wed, Jan 8, 1992	18.36	18.90	18.25	18.79
1814	NASDAQ	TFIN	Tue, Jan 7, 1992	18.47	18.90	18.25	18.47
1813	NASDAQ	TFIN	Mon, Jan 6, 1992	18.03	18.79	18.03	18.57
1812	NASDAQ	TFIN	Fri, Jan 3, 1992	17.82	18.03	17.71	17.82
1811	NASDAQ	TFIN	Thu, Jan 2, 1992	17.71	18.03	17.28	17.93
1810	NASDAQ	TFIN	Tue, Dec 31, 1991	18.03	18.14	17.39	17.71
1809	NASDAQ	TFIN	Mon, Dec 30, 1991	17.93	18.36	17.93	18.14
1808	NASDAQ	TFIN	Fri, Dec 27, 1991	18.03	18.25	17.82	18.14
1807	NASDAQ	TFIN	Thu, Dec 26, 1991	17.06	18.03	16.95	17.93
1806	NASDAQ	TFIN	Tue, Dec 24, 1991	16.52	17.28	16.52	17.06
1805	NASDAQ	TFIN	Mon, Dec 23, 1991	15.87	16.52	15.55	16.41
1804	NASDAQ	TFIN	Fri, Dec 20, 1991	16.09	16.20	15.66	15.87
1803	NASDAQ	TFIN	Thu, Dec 19, 1991	15.55	15.77	15.55	15.77
1802	NASDAQ	TFIN	Wed, Dec 18, 1991	15.87	16.20	15.55	15.66
1801	NASDAQ	TFIN	Tue, Dec 17, 1991	16.09	16.20	15.87	15.87
1800	NASDAQ	TFIN	Mon, Dec 16, 1991	16.20	16.31	15.98	15.98
1799	NASDAQ	TFIN	Fri, Dec 13, 1991	16.20	16.31	15.98	16.20
1798	NASDAQ	TFIN	Thu, Dec 12, 1991	16.09	16.20	15.87	16.09
1797	NASDAQ	TFIN	Wed, Dec 11, 1991	16.20	16.31	15.98	15.98
1796	NASDAQ	TFIN	Tue, Dec 10, 1991	16.20	16.41	15.98	16.20
1795	NASDAQ	TFIN	Mon, Dec 9, 1991	16.31	16.41	15.98	16.09
1794	NASDAQ	TFIN	Fri, Dec 6, 1991	15.98	16.52	15.98	16.31
1793	NASDAQ	TFIN	Thu, Dec 5, 1991	16.09	16.20	15.87	16.20
1792	NASDAQ	TFIN	Wed, Dec 4, 1991	16.41	16.41	15.66	16.09
1791	NASDAQ	TFIN	Tue, Dec 3, 1991	16.41	16.52	16.41	16.41
1790	NASDAQ	TFIN	Mon, Dec 2, 1991	16.31	16.63	16.20	16.63
1789	NASDAQ	TFIN	Fri, Nov 29, 1991	16.20	16.63	16.20	16.41
1788	NASDAQ	TFIN	Wed, Nov 27, 1991	16.52	16.74	16.20	16.41
1787	NASDAQ	TFIN	Tue, Nov 26, 1991	16.63	16.85	16.20	16.74
1786	NASDAQ	TFIN	Mon, Nov 25, 1991	16.09	16.52	15.98	16.41
1785	NASDAQ	TFIN	Fri, Nov 22, 1991	16.31	16.41	16.09	16.09
1784	NASDAQ	TFIN	Thu, Nov 21, 1991	16.09	16.31	16.09	16.31
1783	NASDAQ	TFIN	Wed, Nov 20, 1991	16.31	16.52	16.09	16.20
1782	NASDAQ	TFIN	Tue, Nov 19, 1991	16.20	16.31	15.98	16.31
1781	NASDAQ	TFIN	Mon, Nov 18, 1991	16.20	16.52	16.09	16.41
1780	NASDAQ	TFIN	Fri, Nov 15, 1991	17.17	17.28	16.09	16.09
1779	NASDAQ	TFIN	Thu, Nov 14, 1991	16.85	17.28	16.74	17.17
1778	NASDAQ	TFIN	Wed, Nov 13, 1991	16.63	16.95	16.63	16.63
1777	NASDAQ	TFIN	Tue, Nov 12, 1991	16.74	17.17	16.63	16.95
1776	NASDAQ	TFIN	Mon, Nov 11, 1991	15.98	16.63	15.87	16.52
1775	NASDAQ	TFIN	Fri, Nov 8, 1991	15.98	16.09	15.77	15.98
1774	NASDAQ	TFIN	Thu, Nov 7, 1991	15.98	16.31	15.87	15.87
1773	NASDAQ	TFIN	Wed, Nov 6, 1991	15.98	16.09	15.87	15.87
1772	NASDAQ	TFIN	Tue, Nov 5, 1991	16.09	16.31	15.87	15.98
1771	NASDAQ	TFIN	Mon, Nov 4, 1991	16.41	16.52	16.09	16.09
1770	NASDAQ	TFIN	Fri, Nov 1, 1991	16.52	16.74	16.31	16.52
1769	NASDAQ	TFIN	Thu, Oct 31, 1991	16.63	16.74	16.31	16.41
1768	NASDAQ	TFIN	Wed, Oct 30, 1991	16.20	16.85	16.09	16.85
1767	NASDAQ	TFIN	Tue, Oct 29, 1991	16.52	16.52	16.09	16.31
1766	NASDAQ	TFIN	Mon, Oct 28, 1991	16.52	16.63	16.20	16.52
1765	NASDAQ	TFIN	Fri, Oct 25, 1991	16.52	17.28	15.98	16.63
1764	NASDAQ	TFIN	Thu, Oct 24, 1991	18.14	18.25	17.60	17.82
1763	NASDAQ	TFIN	Wed, Oct 23, 1991	18.25	18.25	17.93	18.25
1762	NASDAQ	TFIN	Tue, Oct 22, 1991	17.39	17.93	17.39	17.82
1761	NASDAQ	TFIN	Mon, Oct 21, 1991	17.93	17.93	17.17	17.28
1760	NASDAQ	TFIN	Fri, Oct 18, 1991	18.57	18.57	17.93	17.93
1759	NASDAQ	TFIN	Thu, Oct 17, 1991	18.57	18.79	18.14	18.36
1758	NASDAQ	TFIN	Wed, Oct 16, 1991	18.47	18.68	18.36	18.57
1757	NASDAQ	TFIN	Tue, Oct 15, 1991	18.03	18.47	17.82	18.36
1756	NASDAQ	TFIN	Mon, Oct 14, 1991	18.03	18.03	17.71	17.93
1755	NASDAQ	TFIN	Fri, Oct 11, 1991	18.03	18.03	17.82	18.03
1754	NASDAQ	TFIN	Thu, Oct 10, 1991	18.03	18.03	17.39	17.71
1753	NASDAQ	TFIN	Wed, Oct 9, 1991	18.14	18.36	17.82	17.93
1752	NASDAQ	TFIN	Tue, Oct 8, 1991	18.03	18.25	17.82	18.03
1751	NASDAQ	TFIN	Mon, Oct 7, 1991	18.47	18.47	17.71	17.93
1750	NASDAQ	TFIN	Fri, Oct 4, 1991	19.44	19.44	18.36	18.68
1749	NASDAQ	TFIN	Thu, Oct 3, 1991	20.73	20.73	19.76	19.87
1748	NASDAQ	TFIN	Wed, Oct 2, 1991	22.57	22.79	21.92	21.92
1747	NASDAQ	TFIN	Tue, Oct 1, 1991	22.35	22.57	22.14	22.57
1746	NASDAQ	TFIN	Mon, Sep 30, 1991	22.03	22.35	21.81	22.14
1745	NASDAQ	TFIN	Fri, Sep 27, 1991	22.25	22.79	22.14	22.57
1744	NASDAQ	TFIN	Thu, Sep 26, 1991	22.14	22.35	21.92	22.35
1743	NASDAQ	TFIN	Wed, Sep 25, 1991	22.57	22.68	22.25	22.25
1742	NASDAQ	TFIN	Tue, Sep 24, 1991	22.57	22.68	22.14	22.57
1741	NASDAQ	TFIN	Mon, Sep 23, 1991	22.25	22.68	22.14	22.35
1740	NASDAQ	TFIN	Fri, Sep 20, 1991	22.68	22.68	22.14	22.14
1739	NASDAQ	TFIN	Thu, Sep 19, 1991	21.92	23.11	21.71	22.57
1738	NASDAQ	TFIN	Wed, Sep 18, 1991	21.92	22.03	21.71	21.92
1737	NASDAQ	TFIN	Tue, Sep 17, 1991	21.81	22.25	21.81	21.92
1736	NASDAQ	TFIN	Mon, Sep 16, 1991	21.92	22.14	21.71	22.03
1735	NASDAQ	TFIN	Fri, Sep 13, 1991	22.14	22.35	21.71	22.03
1734	NASDAQ	TFIN	Thu, Sep 12, 1991	22.14	22.25	21.81	22.14
1733	NASDAQ	TFIN	Wed, Sep 11, 1991	22.03	22.14	21.81	22.14
1732	NASDAQ	TFIN	Tue, Sep 10, 1991	22.35	22.46	21.92	22.14
1731	NASDAQ	TFIN	Mon, Sep 9, 1991	22.46	22.79	22.35	22.35
1730	NASDAQ	TFIN	Fri, Sep 6, 1991	22.79	22.89	22.35	22.57
1729	NASDAQ	TFIN	Thu, Sep 5, 1991	22.68	22.89	22.57	22.89
1728	NASDAQ	TFIN	Wed, Sep 4, 1991	22.46	22.57	22.25	22.57
1727	NASDAQ	TFIN	Tue, Sep 3, 1991	22.68	23.00	22.35	22.35
1726	NASDAQ	TFIN	Fri, Aug 30, 1991	23.00	23.11	22.57	22.89
1725	NASDAQ	TFIN	Thu, Aug 29, 1991	23.54	23.76	23.11	23.11
1724	NASDAQ	TFIN	Wed, Aug 28, 1991	22.89	23.65	22.89	23.54
1723	NASDAQ	TFIN	Tue, Aug 27, 1991	22.89	23.00	22.57	22.79
1722	NASDAQ	TFIN	Mon, Aug 26, 1991	22.35	23.00	22.25	22.89
1721	NASDAQ	TFIN	Fri, Aug 23, 1991	22.25	22.68	22.25	22.35
1720	NASDAQ	TFIN	Thu, Aug 22, 1991	22.68	22.68	22.25	22.46
1719	NASDAQ	TFIN	Wed, Aug 21, 1991	22.46	22.79	22.25	22.68
1718	NASDAQ	TFIN	Tue, Aug 20, 1991	22.03	22.14	21.81	22.03
1717	NASDAQ	TFIN	Mon, Aug 19, 1991	21.60	21.92	20.73	21.60
1716	NASDAQ	TFIN	Fri, Aug 16, 1991	23.22	23.43	22.46	22.57
1715	NASDAQ	TFIN	Thu, Aug 15, 1991	23.43	23.54	23.22	23.33
1714	NASDAQ	TFIN	Wed, Aug 14, 1991	23.43	23.54	23.22	23.43
1713	NASDAQ	TFIN	Tue, Aug 13, 1991	22.79	23.54	22.68	23.22
1712	NASDAQ	TFIN	Mon, Aug 12, 1991	22.46	22.79	22.25	22.79
1711	NASDAQ	TFIN	Fri, Aug 9, 1991	22.35	22.57	22.03	22.46
1710	NASDAQ	TFIN	Thu, Aug 8, 1991	22.89	22.89	22.03	22.14
1709	NASDAQ	TFIN	Wed, Aug 7, 1991	23.11	23.22	22.68	22.89
1708	NASDAQ	TFIN	Tue, Aug 6, 1991	22.46	23.11	22.25	23.11
1707	NASDAQ	TFIN	Mon, Aug 5, 1991	22.46	22.57	22.25	22.46
1706	NASDAQ	TFIN	Fri, Aug 2, 1991	22.89	23.11	22.25	22.25
1705	NASDAQ	TFIN	Thu, Aug 1, 1991	22.03	23.33	22.03	22.79
1704	NASDAQ	TFIN	Wed, Jul 31, 1991	22.25	22.25	21.81	21.92
1703	NASDAQ	TFIN	Tue, Jul 30, 1991	22.35	22.46	21.60	22.03
1702	NASDAQ	TFIN	Mon, Jul 29, 1991	21.49	22.46	21.49	22.46
1701	NASDAQ	TFIN	Fri, Jul 26, 1991	21.49	21.71	21.17	21.38
1700	NASDAQ	TFIN	Thu, Jul 25, 1991	21.71	21.81	21.27	21.27
1699	NASDAQ	TFIN	Wed, Jul 24, 1991	21.49	21.81	21.27	21.49
1698	NASDAQ	TFIN	Tue, Jul 23, 1991	20.52	21.49	19.98	21.38
1697	NASDAQ	TFIN	Mon, Jul 22, 1991	20.63	20.63	19.65	19.98
1696	NASDAQ	TFIN	Fri, Jul 19, 1991	20.73	20.84	20.30	20.63
1695	NASDAQ	TFIN	Thu, Jul 18, 1991	20.30	20.73	20.30	20.63
1694	NASDAQ	TFIN	Wed, Jul 17, 1991	19.76	20.30	19.65	20.09
1693	NASDAQ	TFIN	Tue, Jul 16, 1991	19.76	19.87	19.55	19.76
1692	NASDAQ	TFIN	Mon, Jul 15, 1991	20.09	20.19	19.55	19.76
1691	NASDAQ	TFIN	Fri, Jul 12, 1991	20.09	20.19	19.55	19.76
1690	NASDAQ	TFIN	Thu, Jul 11, 1991	19.76	19.98	19.44	19.76
1689	NASDAQ	TFIN	Wed, Jul 10, 1991	19.11	19.65	19.11	19.33
1688	NASDAQ	TFIN	Tue, Jul 9, 1991	19.11	19.11	18.79	19.01
1687	NASDAQ	TFIN	Mon, Jul 8, 1991	18.90	19.11	18.79	18.90
1686	NASDAQ	TFIN	Fri, Jul 5, 1991	19.11	19.22	18.90	19.01
1685	NASDAQ	TFIN	Wed, Jul 3, 1991	19.33	19.44	19.01	19.11
1684	NASDAQ	TFIN	Tue, Jul 2, 1991	19.65	19.76	19.33	19.55
1683	NASDAQ	TFIN	Mon, Jul 1, 1991	20.09	20.19	19.65	19.76
1682	NASDAQ	TFIN	Fri, Jun 28, 1991	19.76	19.76	19.44	19.44
1681	NASDAQ	TFIN	Thu, Jun 27, 1991	19.98	20.41	19.87	19.87
1680	NASDAQ	TFIN	Wed, Jun 26, 1991	20.41	20.41	19.87	19.98
1679	NASDAQ	TFIN	Tue, Jun 25, 1991	20.19	20.41	20.09	20.41
1678	NASDAQ	TFIN	Mon, Jun 24, 1991	20.41	20.41	19.98	20.09
1677	NASDAQ	TFIN	Fri, Jun 21, 1991	20.41	20.63	20.30	20.52
1676	NASDAQ	TFIN	Thu, Jun 20, 1991	20.52	20.63	20.19	20.30
1675	NASDAQ	TFIN	Wed, Jun 19, 1991	20.73	20.73	20.09	20.52
1674	NASDAQ	TFIN	Tue, Jun 18, 1991	20.52	20.95	20.41	20.73
1673	NASDAQ	TFIN	Mon, Jun 17, 1991	21.17	21.27	20.52	20.73
1672	NASDAQ	TFIN	Fri, Jun 14, 1991	21.27	21.49	21.06	21.27
1671	NASDAQ	TFIN	Thu, Jun 13, 1991	20.19	20.95	19.87	20.95
1670	NASDAQ	TFIN	Wed, Jun 12, 1991	20.41	20.52	19.98	20.19
1669	NASDAQ	TFIN	Tue, Jun 11, 1991	20.73	20.84	20.41	20.52
1668	NASDAQ	TFIN	Mon, Jun 10, 1991	20.95	20.95	20.52	20.73
1667	NASDAQ	TFIN	Fri, Jun 7, 1991	21.49	21.60	21.06	21.06
1666	NASDAQ	TFIN	Thu, Jun 6, 1991	21.60	21.71	21.27	21.49
1665	NASDAQ	TFIN	Wed, Jun 5, 1991	22.25	22.25	21.27	21.49
1664	NASDAQ	TFIN	Tue, Jun 4, 1991	22.03	22.25	21.71	22.25
1663	NASDAQ	TFIN	Mon, Jun 3, 1991	22.35	22.35	22.03	22.03
1662	NASDAQ	TFIN	Fri, May 31, 1991	21.81	22.46	21.49	22.14
1661	NASDAQ	TFIN	Thu, May 30, 1991	21.92	22.03	21.60	21.81
1660	NASDAQ	TFIN	Wed, May 29, 1991	21.38	22.14	21.38	22.03
1659	NASDAQ	TFIN	Tue, May 28, 1991	20.52	21.60	20.41	21.60
1658	NASDAQ	TFIN	Fri, May 24, 1991	20.19	20.52	20.09	20.52
1657	NASDAQ	TFIN	Thu, May 23, 1991	20.19	20.73	19.98	20.09
1656	NASDAQ	TFIN	Wed, May 22, 1991	20.19	20.19	19.87	20.19
1655	NASDAQ	TFIN	Tue, May 21, 1991	19.87	20.30	19.76	20.09
1654	NASDAQ	TFIN	Mon, May 20, 1991	20.19	20.19	19.87	19.87
1653	NASDAQ	TFIN	Fri, May 17, 1991	20.09	20.30	19.98	20.09
1652	NASDAQ	TFIN	Thu, May 16, 1991	20.73	20.84	20.30	20.30
1651	NASDAQ	TFIN	Wed, May 15, 1991	20.41	20.63	19.98	20.52
1650	NASDAQ	TFIN	Tue, May 14, 1991	19.87	20.30	19.87	20.30
1649	NASDAQ	TFIN	Mon, May 13, 1991	20.73	20.84	19.44	19.76
1648	NASDAQ	TFIN	Fri, May 10, 1991	21.27	21.38	20.63	20.63
1647	NASDAQ	TFIN	Thu, May 9, 1991	21.17	21.38	21.06	21.38
1646	NASDAQ	TFIN	Wed, May 8, 1991	21.60	21.60	20.84	20.95
1645	NASDAQ	TFIN	Tue, May 7, 1991	21.92	22.25	21.71	21.71
1644	NASDAQ	TFIN	Mon, May 6, 1991	21.92	22.14	21.71	21.81
1643	NASDAQ	TFIN	Fri, May 3, 1991	22.79	22.89	21.92	22.14
1642	NASDAQ	TFIN	Thu, May 2, 1991	23.33	23.33	22.79	23.00
1641	NASDAQ	TFIN	Wed, May 1, 1991	22.35	22.79	22.03	22.68
1640	NASDAQ	TFIN	Tue, Apr 30, 1991	22.25	23.00	21.60	21.60
1639	NASDAQ	TFIN	Mon, Apr 29, 1991	22.57	22.89	22.25	22.25
1638	NASDAQ	TFIN	Fri, Apr 26, 1991	22.79	22.89	22.35	22.57
1637	NASDAQ	TFIN	Thu, Apr 25, 1991	23.54	23.65	22.79	22.79
1636	NASDAQ	TFIN	Wed, Apr 24, 1991	23.33	23.65	22.89	23.54
1635	NASDAQ	TFIN	Tue, Apr 23, 1991	23.87	23.97	22.68	22.89
1634	NASDAQ	TFIN	Mon, Apr 22, 1991	23.65	23.65	23.22	23.43
1633	NASDAQ	TFIN	Fri, Apr 19, 1991	24.62	24.62	23.43	24.19
1632	NASDAQ	TFIN	Thu, Apr 18, 1991	25.70	26.24	25.27	25.27
1631	NASDAQ	TFIN	Wed, Apr 17, 1991	25.59	25.92	25.38	25.81
1630	NASDAQ	TFIN	Tue, Apr 16, 1991	23.54	25.49	23.54	25.38
1629	NASDAQ	TFIN	Mon, Apr 15, 1991	23.87	24.19	23.11	23.54
1628	NASDAQ	TFIN	Fri, Apr 12, 1991	23.97	23.97	23.33	23.65
1627	NASDAQ	TFIN	Thu, Apr 11, 1991	23.87	24.51	23.65	23.87
1626	NASDAQ	TFIN	Wed, Apr 10, 1991	23.97	24.19	23.76	23.97
1625	NASDAQ	TFIN	Tue, Apr 9, 1991	24.19	24.51	23.65	23.65
1624	NASDAQ	TFIN	Mon, Apr 8, 1991	24.62	24.62	23.87	24.41
1623	NASDAQ	TFIN	Fri, Apr 5, 1991	25.38	25.38	24.30	24.51
1622	NASDAQ	TFIN	Thu, Apr 4, 1991	25.81	26.13	24.95	24.95
1621	NASDAQ	TFIN	Wed, Apr 3, 1991	25.70	25.81	25.27	25.59
1620	NASDAQ	TFIN	Tue, Apr 2, 1991	24.62	25.59	24.51	25.59
1619	NASDAQ	TFIN	Mon, Apr 1, 1991	24.19	24.51	23.97	24.41
1618	NASDAQ	TFIN	Thu, Mar 28, 1991	25.81	25.81	24.73	24.95
1617	NASDAQ	TFIN	Wed, Mar 27, 1991	25.92	26.13	25.38	25.92
1616	NASDAQ	TFIN	Tue, Mar 26, 1991	24.41	25.92	24.30	25.92
1615	NASDAQ	TFIN	Mon, Mar 25, 1991	23.97	24.51	23.87	24.41
1614	NASDAQ	TFIN	Fri, Mar 22, 1991	23.54	23.97	23.11	23.97
1613	NASDAQ	TFIN	Thu, Mar 21, 1991	23.33	24.08	23.33	23.54
1612	NASDAQ	TFIN	Wed, Mar 20, 1991	23.00	23.22	22.79	23.00
1611	NASDAQ	TFIN	Tue, Mar 19, 1991	23.11	23.43	23.11	23.22
1610	NASDAQ	TFIN	Mon, Mar 18, 1991	23.76	24.08	23.54	23.76
1609	NASDAQ	TFIN	Fri, Mar 15, 1991	23.65	24.08	23.33	23.97
1608	NASDAQ	TFIN	Thu, Mar 14, 1991	23.33	23.76	23.22	23.54
1607	NASDAQ	TFIN	Wed, Mar 13, 1991	22.14	23.00	22.14	23.00
1606	NASDAQ	TFIN	Tue, Mar 12, 1991	22.79	23.11	22.03	22.14
1605	NASDAQ	TFIN	Mon, Mar 11, 1991	23.00	23.33	22.57	22.89
1604	NASDAQ	TFIN	Fri, Mar 8, 1991	23.11	23.54	22.68	22.89
1603	NASDAQ	TFIN	Thu, Mar 7, 1991	23.33	23.54	22.68	22.68
1602	NASDAQ	TFIN	Wed, Mar 6, 1991	23.65	23.97	23.33	23.43
1601	NASDAQ	TFIN	Tue, Mar 5, 1991	22.14	23.43	22.14	23.11
1600	NASDAQ	TFIN	Mon, Mar 4, 1991	22.25	22.68	22.14	22.25
1599	NASDAQ	TFIN	Fri, Mar 1, 1991	20.73	22.03	20.52	21.92
1598	NASDAQ	TFIN	Thu, Feb 28, 1991	21.38	21.38	20.63	20.73
1597	NASDAQ	TFIN	Wed, Feb 27, 1991	21.06	21.49	20.84	20.95
1596	NASDAQ	TFIN	Tue, Feb 26, 1991	21.17	21.38	20.52	20.95
1595	NASDAQ	TFIN	Mon, Feb 25, 1991	22.46	22.57	21.49	21.60
1594	NASDAQ	TFIN	Fri, Feb 22, 1991	21.49	21.92	21.27	21.49
1593	NASDAQ	TFIN	Thu, Feb 21, 1991	21.27	21.60	21.17	21.60
1592	NASDAQ	TFIN	Wed, Feb 20, 1991	22.25	22.25	21.06	21.06
1591	NASDAQ	TFIN	Tue, Feb 19, 1991	23.11	23.11	22.03	22.03
1590	NASDAQ	TFIN	Fri, Feb 15, 1991	22.89	23.43	22.68	23.22
1589	NASDAQ	TFIN	Thu, Feb 14, 1991	22.79	23.22	22.46	22.68
1588	NASDAQ	TFIN	Wed, Feb 13, 1991	22.14	22.79	22.03	22.68
1587	NASDAQ	TFIN	Tue, Feb 12, 1991	22.03	22.57	21.81	22.25
1586	NASDAQ	TFIN	Mon, Feb 11, 1991	21.17	22.35	21.17	22.35
1585	NASDAQ	TFIN	Fri, Feb 8, 1991	20.95	21.17	20.63	21.17
1584	NASDAQ	TFIN	Thu, Feb 7, 1991	21.27	21.38	20.73	20.84
1583	NASDAQ	TFIN	Wed, Feb 6, 1991	21.27	22.14	20.41	21.17
1582	NASDAQ	TFIN	Tue, Feb 5, 1991	20.30	21.60	20.30	21.49
1581	NASDAQ	TFIN	Mon, Feb 4, 1991	19.55	20.19	19.44	19.98
1580	NASDAQ	TFIN	Fri, Feb 1, 1991	19.87	19.87	19.11	19.55
1579	NASDAQ	TFIN	Thu, Jan 31, 1991	19.01	19.87	18.68	19.65
1578	NASDAQ	TFIN	Wed, Jan 30, 1991	17.82	18.90	17.82	18.90
1577	NASDAQ	TFIN	Tue, Jan 29, 1991	17.39	17.82	17.17	17.82
1576	NASDAQ	TFIN	Mon, Jan 28, 1991	17.60	17.71	17.17	17.49
1575	NASDAQ	TFIN	Fri, Jan 25, 1991	16.63	18.14	16.41	17.60
1574	NASDAQ	TFIN	Thu, Jan 24, 1991	17.28	17.49	17.17	17.28
1573	NASDAQ	TFIN	Wed, Jan 23, 1991	17.93	17.93	16.85	17.06
1572	NASDAQ	TFIN	Tue, Jan 22, 1991	18.03	18.03	17.60	17.71
1571	NASDAQ	TFIN	Mon, Jan 21, 1991	17.82	18.03	17.60	17.93
1570	NASDAQ	TFIN	Fri, Jan 18, 1991	17.93	18.03	17.60	17.93
1569	NASDAQ	TFIN	Thu, Jan 17, 1991	18.47	18.57	17.82	18.03
1568	NASDAQ	TFIN	Wed, Jan 16, 1991	17.17	17.39	16.95	17.17
1567	NASDAQ	TFIN	Tue, Jan 15, 1991	16.95	17.06	16.74	16.85
1566	NASDAQ	TFIN	Mon, Jan 14, 1991	16.85	17.17	16.63	16.95
1565	NASDAQ	TFIN	Fri, Jan 11, 1991	17.60	17.60	17.06	17.39
1564	NASDAQ	TFIN	Thu, Jan 10, 1991	17.06	17.60	16.85	17.60
1563	NASDAQ	TFIN	Wed, Jan 9, 1991	16.74	17.93	16.74	16.74
1562	NASDAQ	TFIN	Tue, Jan 8, 1991	16.95	17.28	16.85	16.85
1561	NASDAQ	TFIN	Mon, Jan 7, 1991	17.60	17.82	17.06	17.06
1560	NASDAQ	TFIN	Fri, Jan 4, 1991	17.93	18.03	17.60	17.60
1559	NASDAQ	TFIN	Thu, Jan 3, 1991	17.82	17.82	17.49	17.60
1558	NASDAQ	TFIN	Wed, Jan 2, 1991	17.71	18.14	17.49	17.49
1557	NASDAQ	TFIN	Mon, Dec 31, 1990	17.60	17.93	17.49	17.82
1556	NASDAQ	TFIN	Fri, Dec 28, 1990	17.28	17.82	16.85	17.60
1555	NASDAQ	TFIN	Thu, Dec 27, 1990	18.36	18.36	17.71	17.82
1554	NASDAQ	TFIN	Wed, Dec 26, 1990	18.03	18.47	18.03	18.47
1553	NASDAQ	TFIN	Mon, Dec 24, 1990	18.25	18.36	18.03	18.25
1552	NASDAQ	TFIN	Fri, Dec 21, 1990	18.90	18.90	18.14	18.14
1551	NASDAQ	TFIN	Thu, Dec 20, 1990	18.57	18.90	18.47	18.57
1550	NASDAQ	TFIN	Wed, Dec 19, 1990	18.90	19.33	18.68	19.22
1549	NASDAQ	TFIN	Tue, Dec 18, 1990	18.25	18.90	17.28	18.79
1548	NASDAQ	TFIN	Mon, Dec 17, 1990	18.14	18.47	17.82	18.36
1547	NASDAQ	TFIN	Fri, Dec 14, 1990	18.57	18.79	18.14	18.14
1546	NASDAQ	TFIN	Thu, Dec 13, 1990	19.01	19.01	18.57	18.68
1545	NASDAQ	TFIN	Wed, Dec 12, 1990	18.47	19.11	18.36	19.01
1544	NASDAQ	TFIN	Tue, Dec 11, 1990	18.68	18.79	18.25	18.36
1543	NASDAQ	TFIN	Mon, Dec 10, 1990	18.90	19.11	18.68	18.79
1542	NASDAQ	TFIN	Fri, Dec 7, 1990	19.44	19.44	18.68	18.90
1541	NASDAQ	TFIN	Thu, Dec 6, 1990	20.19	20.52	19.33	19.55
1540	NASDAQ	TFIN	Wed, Dec 5, 1990	18.14	19.65	18.14	19.65
1539	NASDAQ	TFIN	Tue, Dec 4, 1990	18.03	18.14	17.49	18.14
1538	NASDAQ	TFIN	Mon, Dec 3, 1990	17.71	18.03	17.60	18.03
1537	NASDAQ	TFIN	Fri, Nov 30, 1990	17.17	17.82	17.17	17.71
1536	NASDAQ	TFIN	Thu, Nov 29, 1990	17.17	17.39	17.17	17.39
1535	NASDAQ	TFIN	Wed, Nov 28, 1990	17.28	17.60	17.17	17.28
1534	NASDAQ	TFIN	Tue, Nov 27, 1990	17.49	17.60	17.06	17.39
1533	NASDAQ	TFIN	Mon, Nov 26, 1990	17.06	17.49	16.63	17.49
1532	NASDAQ	TFIN	Fri, Nov 23, 1990	17.17	17.39	16.95	17.06
1531	NASDAQ	TFIN	Wed, Nov 21, 1990	17.60	17.71	16.85	17.06
1530	NASDAQ	TFIN	Tue, Nov 20, 1990	18.14	18.25	17.71	17.71
1529	NASDAQ	TFIN	Mon, Nov 19, 1990	19.01	19.11	18.57	18.68
1528	NASDAQ	TFIN	Fri, Nov 16, 1990	18.68	18.90	18.36	18.68
1527	NASDAQ	TFIN	Thu, Nov 15, 1990	19.11	19.11	18.36	18.68
1526	NASDAQ	TFIN	Wed, Nov 14, 1990	19.44	19.65	19.11	19.22
1525	NASDAQ	TFIN	Tue, Nov 13, 1990	19.01	19.55	18.79	19.44
1524	NASDAQ	TFIN	Mon, Nov 12, 1990	17.17	18.79	17.17	18.68
1523	NASDAQ	TFIN	Fri, Nov 9, 1990	16.85	16.95	16.41	16.95
1522	NASDAQ	TFIN	Thu, Nov 8, 1990	16.31	16.95	16.20	16.52
1521	NASDAQ	TFIN	Wed, Nov 7, 1990	16.95	16.95	16.20	16.52
1520	NASDAQ	TFIN	Tue, Nov 6, 1990	17.17	17.28	16.85	16.95
1519	NASDAQ	TFIN	Mon, Nov 5, 1990	17.28	17.60	16.95	17.17
1518	NASDAQ	TFIN	Fri, Nov 2, 1990	16.52	17.17	15.98	17.06
1517	NASDAQ	TFIN	Thu, Nov 1, 1990	16.41	16.52	15.66	16.20
1516	NASDAQ	TFIN	Wed, Oct 31, 1990	15.77	16.31	15.66	16.31
1515	NASDAQ	TFIN	Tue, Oct 30, 1990	15.33	16.09	15.23	15.98
1514	NASDAQ	TFIN	Mon, Oct 29, 1990	16.09	16.41	15.33	15.44
1513	NASDAQ	TFIN	Fri, Oct 26, 1990	16.85	16.95	15.98	16.09
1512	NASDAQ	TFIN	Thu, Oct 25, 1990	17.28	17.49	17.06	17.06
1511	NASDAQ	TFIN	Wed, Oct 24, 1990	17.28	17.49	17.17	17.49
1510	NASDAQ	TFIN	Tue, Oct 23, 1990	17.28	17.82	17.06	17.60
1509	NASDAQ	TFIN	Mon, Oct 22, 1990	16.41	17.28	16.09	17.17
1508	NASDAQ	TFIN	Fri, Oct 19, 1990	16.31	16.63	15.87	16.31
1507	NASDAQ	TFIN	Thu, Oct 18, 1990	15.33	15.98	15.33	15.87
1506	NASDAQ	TFIN	Wed, Oct 17, 1990	15.87	16.31	15.12	15.12
1505	NASDAQ	TFIN	Tue, Oct 16, 1990	16.31	16.52	15.87	16.09
1504	NASDAQ	TFIN	Mon, Oct 15, 1990	16.95	17.06	16.09	16.09
1503	NASDAQ	TFIN	Fri, Oct 12, 1990	16.63	17.17	16.20	16.74
1502	NASDAQ	TFIN	Thu, Oct 11, 1990	16.74	16.95	15.77	16.20
1501	NASDAQ	TFIN	Wed, Oct 10, 1990	17.49	17.82	16.63	16.74
1500	NASDAQ	TFIN	Tue, Oct 9, 1990	18.03	18.14	17.39	17.39
1499	NASDAQ	TFIN	Mon, Oct 8, 1990	18.14	18.47	18.03	18.47
1498	NASDAQ	TFIN	Fri, Oct 5, 1990	17.82	18.47	17.49	17.82
1497	NASDAQ	TFIN	Thu, Oct 4, 1990	17.82	18.25	17.49	18.14
1496	NASDAQ	TFIN	Wed, Oct 3, 1990	18.79	18.90	17.82	18.03
1495	NASDAQ	TFIN	Tue, Oct 2, 1990	19.11	19.87	18.79	18.79
1494	NASDAQ	TFIN	Mon, Oct 1, 1990	18.68	19.44	18.47	19.33
1493	NASDAQ	TFIN	Fri, Sep 28, 1990	16.95	18.36	16.85	18.25
1492	NASDAQ	TFIN	Thu, Sep 27, 1990	18.68	18.79	17.60	17.71
1491	NASDAQ	TFIN	Wed, Sep 26, 1990	18.36	18.79	18.25	18.25
1490	NASDAQ	TFIN	Tue, Sep 25, 1990	18.03	18.79	18.03	18.79
1489	NASDAQ	TFIN	Mon, Sep 24, 1990	19.22	19.22	17.82	17.93
1488	NASDAQ	TFIN	Fri, Sep 21, 1990	19.44	19.76	19.01	19.65
1487	NASDAQ	TFIN	Thu, Sep 20, 1990	19.76	19.76	19.11	19.33
1486	NASDAQ	TFIN	Wed, Sep 19, 1990	19.76	19.98	19.65	19.76
1485	NASDAQ	TFIN	Tue, Sep 18, 1990	19.76	19.98	19.33	19.65
1484	NASDAQ	TFIN	Mon, Sep 17, 1990	19.87	20.19	19.76	19.98
1483	NASDAQ	TFIN	Fri, Sep 14, 1990	19.87	20.19	19.55	20.19
1482	NASDAQ	TFIN	Thu, Sep 13, 1990	20.73	20.73	20.09	20.09
1481	NASDAQ	TFIN	Wed, Sep 12, 1990	20.84	20.84	20.41	20.73
1480	NASDAQ	TFIN	Tue, Sep 11, 1990	20.84	20.95	20.41	20.63
1479	NASDAQ	TFIN	Mon, Sep 10, 1990	21.17	21.27	20.52	20.84
1478	NASDAQ	TFIN	Fri, Sep 7, 1990	20.09	20.73	20.09	20.73
1477	NASDAQ	TFIN	Thu, Sep 6, 1990	20.63	20.73	19.98	20.30
1476	NASDAQ	TFIN	Wed, Sep 5, 1990	20.73	20.84	20.52	20.84
1475	NASDAQ	TFIN	Tue, Sep 4, 1990	20.41	20.84	20.30	20.73
1474	NASDAQ	TFIN	Fri, Aug 31, 1990	20.19	21.06	19.87	20.84
1473	NASDAQ	TFIN	Thu, Aug 30, 1990	20.63	20.63	19.87	20.19
1472	NASDAQ	TFIN	Wed, Aug 29, 1990	20.30	20.73	20.19	20.63
1471	NASDAQ	TFIN	Tue, Aug 28, 1990	20.84	20.95	20.30	20.41
1470	NASDAQ	TFIN	Mon, Aug 27, 1990	21.17	21.27	20.84	21.06
1469	NASDAQ	TFIN	Fri, Aug 24, 1990	19.98	20.30	19.55	20.30
1468	NASDAQ	TFIN	Thu, Aug 23, 1990	19.01	19.98	19.01	19.76
1467	NASDAQ	TFIN	Wed, Aug 22, 1990	20.84	20.95	20.30	20.30
1466	NASDAQ	TFIN	Tue, Aug 21, 1990	21.27	21.27	20.52	20.84
1465	NASDAQ	TFIN	Mon, Aug 20, 1990	21.81	21.81	21.27	21.49
1464	NASDAQ	TFIN	Fri, Aug 17, 1990	21.71	22.03	21.38	21.92
1463	NASDAQ	TFIN	Thu, Aug 16, 1990	22.89	22.89	21.92	21.92
1462	NASDAQ	TFIN	Wed, Aug 15, 1990	23.43	23.76	23.00	23.00
1461	NASDAQ	TFIN	Tue, Aug 14, 1990	23.54	23.65	23.22	23.33
1460	NASDAQ	TFIN	Mon, Aug 13, 1990	23.43	23.65	23.11	23.65
1459	NASDAQ	TFIN	Fri, Aug 10, 1990	23.00	23.76	22.89	23.76
1458	NASDAQ	TFIN	Thu, Aug 9, 1990	23.00	23.43	22.57	23.00
1457	NASDAQ	TFIN	Wed, Aug 8, 1990	22.68	23.11	22.57	23.11
1456	NASDAQ	TFIN	Tue, Aug 7, 1990	22.89	23.00	22.14	22.46
1455	NASDAQ	TFIN	Mon, Aug 6, 1990	22.46	22.89	21.38	22.68
1454	NASDAQ	TFIN	Fri, Aug 3, 1990	23.87	23.97	22.89	23.97
1453	NASDAQ	TFIN	Thu, Aug 2, 1990	23.76	24.84	23.43	24.19
1452	NASDAQ	TFIN	Wed, Aug 1, 1990	25.16	25.27	24.41	24.73
1451	NASDAQ	TFIN	Tue, Jul 31, 1990	25.16	25.49	25.05	25.16
1450	NASDAQ	TFIN	Mon, Jul 30, 1990	25.49	25.49	25.16	25.16
1449	NASDAQ	TFIN	Fri, Jul 27, 1990	25.92	26.03	25.27	25.49
1448	NASDAQ	TFIN	Thu, Jul 26, 1990	26.03	26.03	25.59	25.92
1447	NASDAQ	TFIN	Wed, Jul 25, 1990	26.03	26.13	25.59	26.03
1446	NASDAQ	TFIN	Tue, Jul 24, 1990	26.03	26.13	25.49	25.92
1445	NASDAQ	TFIN	Mon, Jul 23, 1990	26.24	26.24	24.51	26.03
1444	NASDAQ	TFIN	Fri, Jul 20, 1990	27.00	27.00	26.35	26.35
1443	NASDAQ	TFIN	Thu, Jul 19, 1990	27.11	27.43	26.67	27.00
1442	NASDAQ	TFIN	Wed, Jul 18, 1990	27.11	27.11	26.67	26.78
1441	NASDAQ	TFIN	Tue, Jul 17, 1990	26.78	27.32	26.78	27.11
1440	NASDAQ	TFIN	Mon, Jul 16, 1990	26.67	27.00	26.35	26.67
1439	NASDAQ	TFIN	Fri, Jul 13, 1990	26.78	26.89	26.35	26.46
1438	NASDAQ	TFIN	Thu, Jul 12, 1990	27.00	27.00	26.35	26.67
1437	NASDAQ	TFIN	Wed, Jul 11, 1990	26.67	27.00	26.57	26.89
1436	NASDAQ	TFIN	Tue, Jul 10, 1990	27.21	27.21	26.57	26.78
1435	NASDAQ	TFIN	Mon, Jul 9, 1990	27.43	27.43	27.00	27.32
1434	NASDAQ	TFIN	Fri, Jul 6, 1990	27.11	27.65	27.00	27.54
1433	NASDAQ	TFIN	Thu, Jul 5, 1990	27.32	27.32	26.67	27.11
1432	NASDAQ	TFIN	Tue, Jul 3, 1990	27.11	27.32	26.35	27.21
1431	NASDAQ	TFIN	Mon, Jul 2, 1990	26.67	27.00	26.57	27.00
1430	NASDAQ	TFIN	Fri, Jun 29, 1990	26.35	26.89	26.35	26.57
1429	NASDAQ	TFIN	Thu, Jun 28, 1990	26.24	26.57	26.24	26.57
1428	NASDAQ	TFIN	Wed, Jun 27, 1990	26.13	26.46	26.13	26.35
1427	NASDAQ	TFIN	Tue, Jun 26, 1990	26.46	26.46	26.24	26.24
1426	NASDAQ	TFIN	Mon, Jun 25, 1990	26.46	26.57	26.24	26.35
1425	NASDAQ	TFIN	Fri, Jun 22, 1990	26.24	26.67	26.24	26.35
1424	NASDAQ	TFIN	Thu, Jun 21, 1990	26.13	26.24	25.81	26.13
1423	NASDAQ	TFIN	Wed, Jun 20, 1990	26.57	26.67	25.92	26.03
1422	NASDAQ	TFIN	Tue, Jun 19, 1990	26.35	26.67	25.92	26.57
1421	NASDAQ	TFIN	Mon, Jun 18, 1990	26.89	26.89	26.35	26.46
1420	NASDAQ	TFIN	Fri, Jun 15, 1990	26.67	27.11	26.67	26.89
1419	NASDAQ	TFIN	Thu, Jun 14, 1990	27.11	27.21	26.67	26.78
1418	NASDAQ	TFIN	Wed, Jun 13, 1990	26.46	27.43	26.35	27.11
1417	NASDAQ	TFIN	Tue, Jun 12, 1990	26.35	26.46	25.70	26.24
1416	NASDAQ	TFIN	Mon, Jun 11, 1990	26.24	26.46	26.03	26.46
1415	NASDAQ	TFIN	Fri, Jun 8, 1990	27.21	27.32	26.46	26.57
1414	NASDAQ	TFIN	Thu, Jun 7, 1990	27.43	27.65	27.00	27.21
1413	NASDAQ	TFIN	Wed, Jun 6, 1990	27.00	27.11	26.57	27.00
1412	NASDAQ	TFIN	Tue, Jun 5, 1990	27.11	27.54	27.00	27.11
1411	NASDAQ	TFIN	Mon, Jun 4, 1990	25.81	27.32	25.81	27.32
1410	NASDAQ	TFIN	Fri, Jun 1, 1990	25.59	25.70	25.38	25.70
1409	NASDAQ	TFIN	Thu, May 31, 1990	25.05	25.38	25.05	25.27
1408	NASDAQ	TFIN	Wed, May 30, 1990	25.70	25.70	25.16	25.38
1407	NASDAQ	TFIN	Tue, May 29, 1990	25.05	25.59	25.05	25.59
1406	NASDAQ	TFIN	Fri, May 25, 1990	25.81	25.81	25.16	25.38
1405	NASDAQ	TFIN	Thu, May 24, 1990	25.81	26.13	25.70	25.92
1404	NASDAQ	TFIN	Wed, May 23, 1990	25.70	25.81	25.27	25.70
1403	NASDAQ	TFIN	Tue, May 22, 1990	26.35	26.35	25.49	25.59
1402	NASDAQ	TFIN	Mon, May 21, 1990	25.59	26.03	25.38	25.92
1401	NASDAQ	TFIN	Fri, May 18, 1990	25.38	25.59	25.27	25.59
1400	NASDAQ	TFIN	Thu, May 17, 1990	25.38	25.70	25.38	25.49
1399	NASDAQ	TFIN	Wed, May 16, 1990	26.13	26.24	25.16	25.27
1398	NASDAQ	TFIN	Tue, May 15, 1990	25.49	26.57	25.38	26.46
1397	NASDAQ	TFIN	Mon, May 14, 1990	25.16	25.92	25.05	25.27
1396	NASDAQ	TFIN	Fri, May 11, 1990	24.30	25.05	24.08	24.84
1395	NASDAQ	TFIN	Thu, May 10, 1990	23.76	24.08	23.65	23.97
1394	NASDAQ	TFIN	Wed, May 9, 1990	23.54	23.87	23.54	23.76
1393	NASDAQ	TFIN	Tue, May 8, 1990	23.22	23.65	23.22	23.65
1392	NASDAQ	TFIN	Mon, May 7, 1990	23.22	23.43	23.22	23.22
1391	NASDAQ	TFIN	Fri, May 4, 1990	23.11	23.33	22.89	23.22
1390	NASDAQ	TFIN	Thu, May 3, 1990	23.43	23.43	22.68	22.89
1389	NASDAQ	TFIN	Wed, May 2, 1990	23.11	23.22	23.00	23.22
1388	NASDAQ	TFIN	Tue, May 1, 1990	23.43	23.54	23.00	23.00
1387	NASDAQ	TFIN	Mon, Apr 30, 1990	22.89	23.54	22.79	23.43
1386	NASDAQ	TFIN	Fri, Apr 27, 1990	23.22	23.33	22.79	22.79
1385	NASDAQ	TFIN	Thu, Apr 26, 1990	23.33	23.54	22.79	23.00
1384	NASDAQ	TFIN	Wed, Apr 25, 1990	23.54	23.76	23.22	23.22
1383	NASDAQ	TFIN	Tue, Apr 24, 1990	23.76	23.97	23.33	23.33
1382	NASDAQ	TFIN	Mon, Apr 23, 1990	24.19	24.30	23.43	23.54
1381	NASDAQ	TFIN	Fri, Apr 20, 1990	24.08	24.41	23.97	24.30
1380	NASDAQ	TFIN	Thu, Apr 19, 1990	24.73	24.84	23.65	23.87
1379	NASDAQ	TFIN	Wed, Apr 18, 1990	25.27	25.27	24.62	24.95
1378	NASDAQ	TFIN	Tue, Apr 17, 1990	24.73	25.49	24.51	25.27
1377	NASDAQ	TFIN	Mon, Apr 16, 1990	24.30	25.05	24.19	24.73
1376	NASDAQ	TFIN	Thu, Apr 12, 1990	24.08	24.51	23.97	24.41
1375	NASDAQ	TFIN	Wed, Apr 11, 1990	23.65	24.30	23.65	24.08
1374	NASDAQ	TFIN	Tue, Apr 10, 1990	23.11	23.76	23.11	23.65
1373	NASDAQ	TFIN	Mon, Apr 9, 1990	23.11	23.22	22.89	23.11
1372	NASDAQ	TFIN	Fri, Apr 6, 1990	23.11	23.11	22.79	23.00
1371	NASDAQ	TFIN	Thu, Apr 5, 1990	23.00	23.22	22.89	23.00
1370	NASDAQ	TFIN	Wed, Apr 4, 1990	22.68	23.22	22.57	22.89
1369	NASDAQ	TFIN	Tue, Apr 3, 1990	22.35	22.68	22.25	22.57
1368	NASDAQ	TFIN	Mon, Apr 2, 1990	22.25	22.46	22.03	22.46
1367	NASDAQ	TFIN	Fri, Mar 30, 1990	22.68	22.68	22.03	22.25
1366	NASDAQ	TFIN	Thu, Mar 29, 1990	22.89	23.00	22.46	22.57
1365	NASDAQ	TFIN	Wed, Mar 28, 1990	23.00	23.11	22.57	22.79
1364	NASDAQ	TFIN	Tue, Mar 27, 1990	22.79	23.00	22.25	23.00
1363	NASDAQ	TFIN	Mon, Mar 26, 1990	23.43	23.54	23.11	23.22
1362	NASDAQ	TFIN	Fri, Mar 23, 1990	23.33	23.54	23.11	23.22
1361	NASDAQ	TFIN	Thu, Mar 22, 1990	23.87	24.08	22.89	23.00
1360	NASDAQ	TFIN	Wed, Mar 21, 1990	23.97	24.08	23.87	23.97
1359	NASDAQ	TFIN	Tue, Mar 20, 1990	24.19	24.30	23.87	23.87
1358	NASDAQ	TFIN	Mon, Mar 19, 1990	24.19	24.30	23.97	24.19
1357	NASDAQ	TFIN	Fri, Mar 16, 1990	24.41	24.51	24.19	24.51
1356	NASDAQ	TFIN	Thu, Mar 15, 1990	24.30	24.51	24.08	24.19
1355	NASDAQ	TFIN	Wed, Mar 14, 1990	24.19	24.41	24.08	24.41
1354	NASDAQ	TFIN	Tue, Mar 13, 1990	24.08	24.19	23.97	24.08
1353	NASDAQ	TFIN	Mon, Mar 12, 1990	24.08	24.41	23.97	24.19
1352	NASDAQ	TFIN	Fri, Mar 9, 1990	23.97	24.41	23.97	24.19
1351	NASDAQ	TFIN	Thu, Mar 8, 1990	24.30	24.41	23.97	24.08
1350	NASDAQ	TFIN	Wed, Mar 7, 1990	23.87	24.19	23.76	24.08
1349	NASDAQ	TFIN	Tue, Mar 6, 1990	23.65	23.97	23.43	23.54
1348	NASDAQ	TFIN	Mon, Mar 5, 1990	24.19	24.30	23.54	23.76
1347	NASDAQ	TFIN	Fri, Mar 2, 1990	25.16	25.38	25.05	25.38
1346	NASDAQ	TFIN	Thu, Mar 1, 1990	25.05	25.27	24.84	25.05
1345	NASDAQ	TFIN	Wed, Feb 28, 1990	24.51	25.70	24.30	25.16
1344	NASDAQ	TFIN	Tue, Feb 27, 1990	24.41	24.51	23.76	24.30
1343	NASDAQ	TFIN	Mon, Feb 26, 1990	24.41	24.84	24.30	24.84
1342	NASDAQ	TFIN	Fri, Feb 23, 1990	23.87	24.41	23.54	24.19
1341	NASDAQ	TFIN	Thu, Feb 22, 1990	24.51	24.62	23.87	23.87
1340	NASDAQ	TFIN	Wed, Feb 21, 1990	23.97	24.41	23.76	24.19
1339	NASDAQ	TFIN	Tue, Feb 20, 1990	24.84	25.05	24.30	24.41
1338	NASDAQ	TFIN	Fri, Feb 16, 1990	24.84	25.27	24.84	25.05
1337	NASDAQ	TFIN	Thu, Feb 15, 1990	24.95	25.05	24.41	24.62
1336	NASDAQ	TFIN	Wed, Feb 14, 1990	25.05	25.16	24.51	25.05
1335	NASDAQ	TFIN	Tue, Feb 13, 1990	25.05	25.38	24.73	25.27
1334	NASDAQ	TFIN	Mon, Feb 12, 1990	25.27	25.38	24.95	25.16
1333	NASDAQ	TFIN	Fri, Feb 9, 1990	25.59	25.59	24.84	25.27
1332	NASDAQ	TFIN	Thu, Feb 8, 1990	25.81	25.92	25.27	25.49
1331	NASDAQ	TFIN	Wed, Feb 7, 1990	25.05	26.03	24.73	25.92
1330	NASDAQ	TFIN	Tue, Feb 6, 1990	25.92	26.03	25.16	25.27
1329	NASDAQ	TFIN	Mon, Feb 5, 1990	26.03	26.24	25.92	26.03
1328	NASDAQ	TFIN	Fri, Feb 2, 1990	25.92	26.35	25.92	26.03
1327	NASDAQ	TFIN	Thu, Feb 1, 1990	25.81	26.24	25.70	25.92
1326	NASDAQ	TFIN	Wed, Jan 31, 1990	25.49	25.70	25.38	25.70
1325	NASDAQ	TFIN	Tue, Jan 30, 1990	25.81	25.92	25.16	25.59
1324	NASDAQ	TFIN	Mon, Jan 29, 1990	25.81	26.35	25.49	25.92
1323	NASDAQ	TFIN	Fri, Jan 26, 1990	25.92	26.13	25.38	25.81
1322	NASDAQ	TFIN	Thu, Jan 25, 1990	26.46	26.78	25.59	25.81
1321	NASDAQ	TFIN	Wed, Jan 24, 1990	25.92	26.67	25.70	26.46
1320	NASDAQ	TFIN	Tue, Jan 23, 1990	26.78	26.89	26.46	26.67
1319	NASDAQ	TFIN	Mon, Jan 22, 1990	27.54	27.65	26.35	26.35
1318	NASDAQ	TFIN	Fri, Jan 19, 1990	27.65	27.86	27.32	27.32
1317	NASDAQ	TFIN	Thu, Jan 18, 1990	27.11	27.54	27.00	27.43
1316	NASDAQ	TFIN	Wed, Jan 17, 1990	27.97	28.19	27.32	27.43
1315	NASDAQ	TFIN	Tue, Jan 16, 1990	27.97	28.40	27.86	27.97
1314	NASDAQ	TFIN	Mon, Jan 15, 1990	28.73	28.73	27.75	28.40
1313	NASDAQ	TFIN	Fri, Jan 12, 1990	28.40	29.05	28.40	28.51
1312	NASDAQ	TFIN	Thu, Jan 11, 1990	29.05	29.27	28.73	29.16
1311	NASDAQ	TFIN	Wed, Jan 10, 1990	28.94	29.05	28.51	28.73
1310	NASDAQ	TFIN	Tue, Jan 9, 1990	29.59	29.59	28.73	28.94
1309	NASDAQ	TFIN	Mon, Jan 8, 1990	29.59	29.70	29.37	29.59
1308	NASDAQ	TFIN	Fri, Jan 5, 1990	29.91	30.34	29.81	29.81
1307	NASDAQ	TFIN	Thu, Jan 4, 1990	30.24	30.34	29.81	30.13
1306	NASDAQ	TFIN	Wed, Jan 3, 1990	30.45	30.45	29.81	30.45
1305	NASDAQ	TFIN	Tue, Jan 2, 1990	29.91	30.24	29.70	30.13
1304	NASDAQ	TFIN	Fri, Dec 29, 1989	29.70	30.13	29.48	30.13
1303	NASDAQ	TFIN	Thu, Dec 28, 1989	28.62	29.37	28.62	29.37
1302	NASDAQ	TFIN	Wed, Dec 27, 1989	28.19	28.94	27.97	28.62
1301	NASDAQ	TFIN	Tue, Dec 26, 1989	27.65	28.51	27.32	28.19
1300	NASDAQ	TFIN	Fri, Dec 22, 1989	27.21	27.75	27.11	27.54
1299	NASDAQ	TFIN	Thu, Dec 21, 1989	27.00	27.65	27.00	27.32
1298	NASDAQ	TFIN	Wed, Dec 20, 1989	26.57	27.54	26.46	27.00
1297	NASDAQ	TFIN	Tue, Dec 19, 1989	27.43	27.86	26.78	26.78
1296	NASDAQ	TFIN	Mon, Dec 18, 1989	28.83	28.94	27.21	27.54
1295	NASDAQ	TFIN	Fri, Dec 15, 1989	29.37	29.37	27.86	28.73
1294	NASDAQ	TFIN	Thu, Dec 14, 1989	28.94	29.59	28.94	29.16
1293	NASDAQ	TFIN	Wed, Dec 13, 1989	28.94	29.27	28.83	29.16
1292	NASDAQ	TFIN	Tue, Dec 12, 1989	29.16	29.27	28.08	28.94
1291	NASDAQ	TFIN	Mon, Dec 11, 1989	29.16	29.37	29.05	29.37
1290	NASDAQ	TFIN	Fri, Dec 8, 1989	29.91	30.02	29.16	29.37
1289	NASDAQ	TFIN	Thu, Dec 7, 1989	30.02	30.24	29.37	29.81
1288	NASDAQ	TFIN	Wed, Dec 6, 1989	30.24	30.45	29.81	30.24
1287	NASDAQ	TFIN	Tue, Dec 5, 1989	30.56	30.67	29.91	30.02
1286	NASDAQ	TFIN	Mon, Dec 4, 1989	30.88	30.99	30.34	30.56
1285	NASDAQ	TFIN	Fri, Dec 1, 1989	30.88	31.32	30.78	30.99
1284	NASDAQ	TFIN	Thu, Nov 30, 1989	30.56	30.67	30.34	30.67
1283	NASDAQ	TFIN	Wed, Nov 29, 1989	30.45	30.78	30.34	30.45
1282	NASDAQ	TFIN	Tue, Nov 28, 1989	30.13	30.56	30.13	30.56
1281	NASDAQ	TFIN	Mon, Nov 27, 1989	30.13	30.24	29.91	30.02
1280	NASDAQ	TFIN	Fri, Nov 24, 1989	30.24	30.56	30.02	30.13
1279	NASDAQ	TFIN	Wed, Nov 22, 1989	30.34	30.45	30.13	30.34
1278	NASDAQ	TFIN	Tue, Nov 21, 1989	29.91	30.13	29.70	30.13
1277	NASDAQ	TFIN	Mon, Nov 20, 1989	30.02	30.02	29.59	29.91
1276	NASDAQ	TFIN	Fri, Nov 17, 1989	29.91	30.24	29.81	29.91
1275	NASDAQ	TFIN	Thu, Nov 16, 1989	29.16	29.91	29.05	29.91
1274	NASDAQ	TFIN	Wed, Nov 15, 1989	29.27	29.37	28.51	28.94
1273	NASDAQ	TFIN	Tue, Nov 14, 1989	29.48	29.59	28.83	29.05
1272	NASDAQ	TFIN	Mon, Nov 13, 1989	30.13	30.13	29.37	29.70
1271	NASDAQ	TFIN	Fri, Nov 10, 1989	30.34	30.56	29.91	29.91
1270	NASDAQ	TFIN	Thu, Nov 9, 1989	30.34	30.56	30.24	30.24
1269	NASDAQ	TFIN	Wed, Nov 8, 1989	29.81	30.45	29.81	30.34
1268	NASDAQ	TFIN	Tue, Nov 7, 1989	30.02	30.13	29.48	29.59
1267	NASDAQ	TFIN	Mon, Nov 6, 1989	30.13	30.24	30.02	30.02
1266	NASDAQ	TFIN	Fri, Nov 3, 1989	30.24	30.45	30.02	30.24
1265	NASDAQ	TFIN	Thu, Nov 2, 1989	30.88	30.99	30.34	30.45
1264	NASDAQ	TFIN	Wed, Nov 1, 1989	31.32	31.75	30.78	30.99
1263	NASDAQ	TFIN	Tue, Oct 31, 1989	31.75	31.96	31.10	31.42
1262	NASDAQ	TFIN	Mon, Oct 30, 1989	31.86	31.96	31.42	31.75
1261	NASDAQ	TFIN	Fri, Oct 27, 1989	31.75	32.07	31.32	32.07
1260	NASDAQ	TFIN	Thu, Oct 26, 1989	31.75	32.18	31.64	31.96
1259	NASDAQ	TFIN	Wed, Oct 25, 1989	31.86	31.96	31.75	31.75
1258	NASDAQ	TFIN	Tue, Oct 24, 1989	31.96	32.29	31.32	32.29
1257	NASDAQ	TFIN	Mon, Oct 23, 1989	32.61	32.83	31.96	32.07
1256	NASDAQ	TFIN	Fri, Oct 20, 1989	32.40	33.04	32.18	32.83
1255	NASDAQ	TFIN	Thu, Oct 19, 1989	32.29	32.83	32.18	32.40
1254	NASDAQ	TFIN	Wed, Oct 18, 1989	31.32	32.07	31.32	31.86
1253	NASDAQ	TFIN	Tue, Oct 17, 1989	31.53	32.07	31.21	31.75
1252	NASDAQ	TFIN	Mon, Oct 16, 1989	29.81	32.29	29.59	32.29
1251	NASDAQ	TFIN	Fri, Oct 13, 1989	33.26	33.48	30.02	30.24
1250	NASDAQ	TFIN	Thu, Oct 12, 1989	33.58	33.58	33.26	33.37
1249	NASDAQ	TFIN	Wed, Oct 11, 1989	33.58	33.80	33.48	33.58
1248	NASDAQ	TFIN	Tue, Oct 10, 1989	33.91	34.02	33.37	33.80
1247	NASDAQ	TFIN	Mon, Oct 9, 1989	32.94	33.91	32.94	33.91
1246	NASDAQ	TFIN	Fri, Oct 6, 1989	33.26	33.48	33.04	33.15
1245	NASDAQ	TFIN	Thu, Oct 5, 1989	33.15	33.26	32.72	32.83
1244	NASDAQ	TFIN	Wed, Oct 4, 1989	33.04	33.37	32.61	33.26
1243	NASDAQ	TFIN	Tue, Oct 3, 1989	31.53	33.15	31.42	33.04
1242	NASDAQ	TFIN	Mon, Oct 2, 1989	31.10	31.32	30.99	31.10
1241	NASDAQ	TFIN	Fri, Sep 29, 1989	31.10	31.96	30.99	31.21
1240	NASDAQ	TFIN	Thu, Sep 28, 1989	31.10	31.10	30.67	31.10
1239	NASDAQ	TFIN	Wed, Sep 27, 1989	30.99	31.21	30.67	31.10
1238	NASDAQ	TFIN	Tue, Sep 26, 1989	31.21	31.53	31.10	31.21
1237	NASDAQ	TFIN	Mon, Sep 25, 1989	31.53	31.64	31.10	31.21
1236	NASDAQ	TFIN	Fri, Sep 22, 1989	31.96	31.96	31.64	31.75
1235	NASDAQ	TFIN	Thu, Sep 21, 1989	31.86	31.96	31.53	31.75
1234	NASDAQ	TFIN	Wed, Sep 20, 1989	31.64	31.86	31.53	31.75
1233	NASDAQ	TFIN	Tue, Sep 19, 1989	31.96	32.07	31.42	31.53
1232	NASDAQ	TFIN	Mon, Sep 18, 1989	31.86	31.96	31.64	31.86
1231	NASDAQ	TFIN	Fri, Sep 15, 1989	31.21	31.96	31.10	31.86
1230	NASDAQ	TFIN	Thu, Sep 14, 1989	30.88	31.32	30.78	30.99
1229	NASDAQ	TFIN	Wed, Sep 13, 1989	31.64	31.75	30.99	30.99
1228	NASDAQ	TFIN	Tue, Sep 12, 1989	31.53	31.86	31.53	31.53
1227	NASDAQ	TFIN	Mon, Sep 11, 1989	31.75	31.75	31.32	31.53
1226	NASDAQ	TFIN	Fri, Sep 8, 1989	31.75	31.96	30.78	31.64
1225	NASDAQ	TFIN	Thu, Sep 7, 1989	32.29	32.29	31.64	31.75
1224	NASDAQ	TFIN	Wed, Sep 6, 1989	32.29	32.29	31.96	32.18
1223	NASDAQ	TFIN	Tue, Sep 5, 1989	32.07	32.61	31.96	32.40
1222	NASDAQ	TFIN	Fri, Sep 1, 1989	32.18	32.50	31.96	32.18
1221	NASDAQ	TFIN	Thu, Aug 31, 1989	31.96	32.29	31.86	32.07
1220	NASDAQ	TFIN	Wed, Aug 30, 1989	32.18	32.40	31.86	32.18
1219	NASDAQ	TFIN	Tue, Aug 29, 1989	32.61	32.61	31.75	31.96
1218	NASDAQ	TFIN	Mon, Aug 28, 1989	32.29	32.72	32.18	32.72
1217	NASDAQ	TFIN	Fri, Aug 25, 1989	32.29	32.50	32.29	32.29
1216	NASDAQ	TFIN	Thu, Aug 24, 1989	31.96	32.40	31.86	32.29
1215	NASDAQ	TFIN	Wed, Aug 23, 1989	31.75	31.96	31.64	31.86
1214	NASDAQ	TFIN	Tue, Aug 22, 1989	31.75	31.96	31.53	31.64
1213	NASDAQ	TFIN	Mon, Aug 21, 1989	32.07	32.18	31.75	31.86
1212	NASDAQ	TFIN	Fri, Aug 18, 1989	31.75	32.07	31.53	32.07
1211	NASDAQ	TFIN	Thu, Aug 17, 1989	31.86	32.07	31.53	31.75
1210	NASDAQ	TFIN	Wed, Aug 16, 1989	32.29	32.29	31.75	31.75
1209	NASDAQ	TFIN	Tue, Aug 15, 1989	31.96	32.18	31.75	31.96
1208	NASDAQ	TFIN	Mon, Aug 14, 1989	31.75	32.18	31.42	31.75
1207	NASDAQ	TFIN	Fri, Aug 11, 1989	32.61	32.72	31.75	31.96
1206	NASDAQ	TFIN	Thu, Aug 10, 1989	31.64	31.96	31.53	31.96
1205	NASDAQ	TFIN	Wed, Aug 9, 1989	32.29	32.72	31.86	31.96
1204	NASDAQ	TFIN	Tue, Aug 8, 1989	32.61	32.83	32.18	32.40
1203	NASDAQ	TFIN	Mon, Aug 7, 1989	32.83	33.04	32.40	33.04
1202	NASDAQ	TFIN	Fri, Aug 4, 1989	32.83	33.37	32.61	32.83
1201	NASDAQ	TFIN	Thu, Aug 3, 1989	32.50	33.15	32.50	33.04
1200	NASDAQ	TFIN	Wed, Aug 2, 1989	31.86	32.72	31.75	32.61
1199	NASDAQ	TFIN	Tue, Aug 1, 1989	32.61	32.72	31.86	31.96
1198	NASDAQ	TFIN	Mon, Jul 31, 1989	32.29	32.40	31.86	32.18
1197	NASDAQ	TFIN	Fri, Jul 28, 1989	31.42	32.29	31.32	32.29
1196	NASDAQ	TFIN	Thu, Jul 27, 1989	30.99	31.32	30.67	31.32
1195	NASDAQ	TFIN	Wed, Jul 26, 1989	30.24	30.67	30.13	30.67
1194	NASDAQ	TFIN	Tue, Jul 25, 1989	30.56	30.99	30.24	30.45
1193	NASDAQ	TFIN	Mon, Jul 24, 1989	30.24	30.56	30.02	30.56
1192	NASDAQ	TFIN	Fri, Jul 21, 1989	30.13	30.56	30.02	30.45
1191	NASDAQ	TFIN	Thu, Jul 20, 1989	30.24	30.67	30.13	30.24
1190	NASDAQ	TFIN	Wed, Jul 19, 1989	29.91	30.24	29.81	30.13
1189	NASDAQ	TFIN	Tue, Jul 18, 1989	29.91	29.91	29.70	29.70
1188	NASDAQ	TFIN	Mon, Jul 17, 1989	29.91	30.24	29.81	30.02
1187	NASDAQ	TFIN	Fri, Jul 14, 1989	30.24	30.24	29.59	30.13
1186	NASDAQ	TFIN	Thu, Jul 13, 1989	30.02	30.24	29.70	30.13
1185	NASDAQ	TFIN	Wed, Jul 12, 1989	30.13	30.13	29.81	29.91
1184	NASDAQ	TFIN	Tue, Jul 11, 1989	29.91	30.24	29.81	30.02
1183	NASDAQ	TFIN	Mon, Jul 10, 1989	29.48	29.81	29.37	29.70
1182	NASDAQ	TFIN	Fri, Jul 7, 1989	29.16	29.48	28.94	29.37
1181	NASDAQ	TFIN	Thu, Jul 6, 1989	28.94	28.94	28.73	28.83
1180	NASDAQ	TFIN	Wed, Jul 5, 1989	28.62	28.83	28.40	28.83
1179	NASDAQ	TFIN	Mon, Jul 3, 1989	28.94	29.05	28.73	28.94
1178	NASDAQ	TFIN	Fri, Jun 30, 1989	29.37	29.37	28.29	28.73
1177	NASDAQ	TFIN	Thu, Jun 29, 1989	29.81	29.81	29.37	29.37
1176	NASDAQ	TFIN	Wed, Jun 28, 1989	30.02	30.45	29.91	30.45
1175	NASDAQ	TFIN	Tue, Jun 27, 1989	29.91	30.34	29.91	30.24
1174	NASDAQ	TFIN	Mon, Jun 26, 1989	30.13	30.13	29.81	30.13
1173	NASDAQ	TFIN	Fri, Jun 23, 1989	29.81	30.34	29.70	30.13
1172	NASDAQ	TFIN	Thu, Jun 22, 1989	29.37	29.70	29.27	29.59
1171	NASDAQ	TFIN	Wed, Jun 21, 1989	29.81	29.81	29.37	29.48
1170	NASDAQ	TFIN	Tue, Jun 20, 1989	29.81	30.02	29.70	29.70
1169	NASDAQ	TFIN	Mon, Jun 19, 1989	29.81	30.02	29.70	29.81
1168	NASDAQ	TFIN	Fri, Jun 16, 1989	29.16	30.13	29.16	29.91
1167	NASDAQ	TFIN	Thu, Jun 15, 1989	29.37	29.48	29.05	29.27
1166	NASDAQ	TFIN	Wed, Jun 14, 1989	29.27	29.70	28.94	29.70
1165	NASDAQ	TFIN	Tue, Jun 13, 1989	29.37	29.59	29.16	29.16
1164	NASDAQ	TFIN	Mon, Jun 12, 1989	29.48	29.48	29.27	29.48
1163	NASDAQ	TFIN	Fri, Jun 9, 1989	29.91	30.02	29.37	29.59
1162	NASDAQ	TFIN	Thu, Jun 8, 1989	30.13	30.56	29.81	29.81
1161	NASDAQ	TFIN	Wed, Jun 7, 1989	29.91	30.24	29.91	30.13
1160	NASDAQ	TFIN	Tue, Jun 6, 1989	29.27	30.02	29.16	29.91
1159	NASDAQ	TFIN	Mon, Jun 5, 1989	29.48	29.59	29.05	29.05
1158	NASDAQ	TFIN	Fri, Jun 2, 1989	28.51	29.48	28.51	29.48
1157	NASDAQ	TFIN	Thu, Jun 1, 1989	27.97	28.51	27.97	28.19
1156	NASDAQ	TFIN	Wed, May 31, 1989	28.83	28.94	27.97	27.97
1155	NASDAQ	TFIN	Tue, May 30, 1989	29.27	29.27	28.62	28.83
1154	NASDAQ	TFIN	Fri, May 26, 1989	29.37	29.48	29.05	29.37
1153	NASDAQ	TFIN	Thu, May 25, 1989	29.37	29.48	29.16	29.37
1152	NASDAQ	TFIN	Wed, May 24, 1989	29.37	29.48	29.16	29.37
1151	NASDAQ	TFIN	Tue, May 23, 1989	29.37	29.59	29.05	29.48
1150	NASDAQ	TFIN	Mon, May 22, 1989	29.27	29.48	29.05	29.48
1149	NASDAQ	TFIN	Fri, May 19, 1989	28.83	29.16	28.73	28.94
1148	NASDAQ	TFIN	Thu, May 18, 1989	28.94	29.27	28.62	28.73
1147	NASDAQ	TFIN	Wed, May 17, 1989	28.94	29.37	28.83	29.27
1146	NASDAQ	TFIN	Tue, May 16, 1989	28.83	28.94	28.62	28.83
1145	NASDAQ	TFIN	Mon, May 15, 1989	29.59	29.59	28.73	29.05
1144	NASDAQ	TFIN	Fri, May 12, 1989	28.51	29.37	28.40	29.37
1143	NASDAQ	TFIN	Thu, May 11, 1989	27.65	27.65	27.32	27.43
1142	NASDAQ	TFIN	Wed, May 10, 1989	27.21	27.65	27.11	27.54
1141	NASDAQ	TFIN	Tue, May 9, 1989	27.43	27.65	27.00	27.21
1140	NASDAQ	TFIN	Mon, May 8, 1989	27.00	27.54	26.89	27.43
1139	NASDAQ	TFIN	Fri, May 5, 1989	27.75	27.97	26.78	27.43
1138	NASDAQ	TFIN	Thu, May 4, 1989	27.86	27.97	27.32	27.54
1137	NASDAQ	TFIN	Wed, May 3, 1989	27.75	27.97	27.65	27.86
1136	NASDAQ	TFIN	Tue, May 2, 1989	27.97	28.29	27.75	27.86
1135	NASDAQ	TFIN	Mon, May 1, 1989	27.86	28.08	27.75	28.08
1134	NASDAQ	TFIN	Fri, Apr 28, 1989	28.19	28.29	27.86	28.08
1133	NASDAQ	TFIN	Thu, Apr 27, 1989	27.75	28.19	27.75	28.08
1132	NASDAQ	TFIN	Wed, Apr 26, 1989	28.08	28.08	27.65	27.75
1131	NASDAQ	TFIN	Tue, Apr 25, 1989	28.19	28.40	27.65	27.65
1130	NASDAQ	TFIN	Mon, Apr 24, 1989	28.51	28.62	27.97	28.29
1129	NASDAQ	TFIN	Fri, Apr 21, 1989	28.40	28.83	27.97	28.83
1128	NASDAQ	TFIN	Thu, Apr 20, 1989	28.83	28.94	28.19	28.40
1127	NASDAQ	TFIN	Wed, Apr 19, 1989	28.94	29.37	28.83	29.16
1126	NASDAQ	TFIN	Tue, Apr 18, 1989	28.73	29.16	28.62	29.05
1125	NASDAQ	TFIN	Mon, Apr 17, 1989	28.29	28.51	28.08	28.51
1124	NASDAQ	TFIN	Fri, Apr 14, 1989	28.19	28.51	27.97	28.40
1123	NASDAQ	TFIN	Thu, Apr 13, 1989	28.08	28.08	27.75	27.86
1122	NASDAQ	TFIN	Wed, Apr 12, 1989	27.86	28.29	27.86	28.29
1121	NASDAQ	TFIN	Tue, Apr 11, 1989	27.86	27.97	27.54	27.75
1120	NASDAQ	TFIN	Mon, Apr 10, 1989	27.86	28.08	27.75	27.75
1119	NASDAQ	TFIN	Fri, Apr 7, 1989	28.19	28.40	27.97	28.19
1118	NASDAQ	TFIN	Thu, Apr 6, 1989	28.29	28.29	27.75	28.08
1117	NASDAQ	TFIN	Wed, Apr 5, 1989	27.86	28.40	27.75	28.40
1116	NASDAQ	TFIN	Tue, Apr 4, 1989	27.21	27.86	27.00	27.65
1115	NASDAQ	TFIN	Mon, Apr 3, 1989	27.32	27.43	27.11	27.32
1114	NASDAQ	TFIN	Fri, Mar 31, 1989	27.32	27.43	27.11	27.32
1113	NASDAQ	TFIN	Thu, Mar 30, 1989	27.00	27.32	26.89	27.11
1112	NASDAQ	TFIN	Wed, Mar 29, 1989	26.67	27.00	26.57	26.89
1111	NASDAQ	TFIN	Tue, Mar 28, 1989	26.78	27.00	26.35	26.67
1110	NASDAQ	TFIN	Mon, Mar 27, 1989	25.92	26.89	25.92	26.78
1109	NASDAQ	TFIN	Thu, Mar 23, 1989	26.03	26.13	25.81	25.92
1108	NASDAQ	TFIN	Wed, Mar 22, 1989	25.92	26.13	25.70	25.92
1107	NASDAQ	TFIN	Tue, Mar 21, 1989	25.92	26.13	25.70	25.81
1106	NASDAQ	TFIN	Mon, Mar 20, 1989	25.81	25.92	25.49	25.70
1105	NASDAQ	TFIN	Fri, Mar 17, 1989	25.92	26.03	25.70	26.03
1104	NASDAQ	TFIN	Thu, Mar 16, 1989	26.24	26.67	26.13	26.57
1103	NASDAQ	TFIN	Wed, Mar 15, 1989	26.35	26.57	26.13	26.35
1102	NASDAQ	TFIN	Tue, Mar 14, 1989	26.13	26.24	26.03	26.24
1101	NASDAQ	TFIN	Mon, Mar 13, 1989	25.70	26.24	25.70	26.03
1100	NASDAQ	TFIN	Fri, Mar 10, 1989	26.35	26.35	25.70	25.92
1099	NASDAQ	TFIN	Thu, Mar 9, 1989	26.35	26.57	26.13	26.46
1098	NASDAQ	TFIN	Wed, Mar 8, 1989	26.35	27.00	26.13	26.35
1097	NASDAQ	TFIN	Tue, Mar 7, 1989	26.13	26.57	25.92	26.24
1096	NASDAQ	TFIN	Mon, Mar 6, 1989	26.13	26.46	25.92	26.24
1095	NASDAQ	TFIN	Fri, Mar 3, 1989	25.81	26.24	25.81	26.03
1094	NASDAQ	TFIN	Thu, Mar 2, 1989	25.49	25.92	25.27	25.92
1093	NASDAQ	TFIN	Wed, Mar 1, 1989	25.70	25.81	25.27	25.49
1092	NASDAQ	TFIN	Tue, Feb 28, 1989	25.59	25.59	25.27	25.49
1091	NASDAQ	TFIN	Mon, Feb 27, 1989	25.16	25.38	24.95	25.38
1090	NASDAQ	TFIN	Fri, Feb 24, 1989	26.03	26.13	25.27	25.27
1089	NASDAQ	TFIN	Thu, Feb 23, 1989	25.92	26.24	25.70	26.03
1088	NASDAQ	TFIN	Wed, Feb 22, 1989	26.46	26.46	25.70	26.03
1087	NASDAQ	TFIN	Tue, Feb 21, 1989	27.32	27.32	26.57	26.57
1086	NASDAQ	TFIN	Fri, Feb 17, 1989	26.78	27.21	26.57	27.11
1085	NASDAQ	TFIN	Thu, Feb 16, 1989	26.89	27.11	26.57	27.00
1084	NASDAQ	TFIN	Wed, Feb 15, 1989	25.92	26.67	25.92	26.67
1083	NASDAQ	TFIN	Tue, Feb 14, 1989	26.35	26.67	25.92	26.03
1082	NASDAQ	TFIN	Mon, Feb 13, 1989	25.59	26.24	25.49	26.24
1081	NASDAQ	TFIN	Fri, Feb 10, 1989	26.57	26.78	25.81	25.92
1080	NASDAQ	TFIN	Thu, Feb 9, 1989	26.67	27.11	26.57	27.00
1079	NASDAQ	TFIN	Wed, Feb 8, 1989	27.54	27.54	26.78	27.11
1078	NASDAQ	TFIN	Tue, Feb 7, 1989	26.24	27.43	26.24	27.11
1077	NASDAQ	TFIN	Mon, Feb 6, 1989	26.35	26.57	26.13	26.35
1076	NASDAQ	TFIN	Fri, Feb 3, 1989	26.35	26.67	26.35	26.35
1075	NASDAQ	TFIN	Thu, Feb 2, 1989	27.00	27.00	26.13	26.57
1074	NASDAQ	TFIN	Wed, Feb 1, 1989	26.57	27.11	26.46	26.89
1073	NASDAQ	TFIN	Tue, Jan 31, 1989	26.03	26.57	25.81	26.57
1072	NASDAQ	TFIN	Mon, Jan 30, 1989	25.92	26.13	25.70	26.13
1071	NASDAQ	TFIN	Fri, Jan 27, 1989	25.38	26.13	25.16	25.81
1070	NASDAQ	TFIN	Thu, Jan 26, 1989	25.27	25.49	24.51	25.16
1069	NASDAQ	TFIN	Wed, Jan 25, 1989	24.95	25.49	24.62	25.27
1068	NASDAQ	TFIN	Tue, Jan 24, 1989	24.08	24.95	23.97	24.95
1067	NASDAQ	TFIN	Mon, Jan 23, 1989	24.19	24.41	23.87	23.97
1066	NASDAQ	TFIN	Fri, Jan 20, 1989	23.87	24.08	23.87	24.08
1065	NASDAQ	TFIN	Thu, Jan 19, 1989	24.19	24.30	23.87	23.97
1064	NASDAQ	TFIN	Wed, Jan 18, 1989	24.19	24.30	23.97	24.30
1063	NASDAQ	TFIN	Tue, Jan 17, 1989	23.97	24.08	23.76	23.97
1062	NASDAQ	TFIN	Mon, Jan 16, 1989	24.19	24.30	23.33	24.08
1061	NASDAQ	TFIN	Fri, Jan 13, 1989	24.08	24.30	23.97	24.19
1060	NASDAQ	TFIN	Thu, Jan 12, 1989	24.08	24.30	23.87	23.97
1059	NASDAQ	TFIN	Wed, Jan 11, 1989	24.08	24.08	23.65	24.08
1058	NASDAQ	TFIN	Tue, Jan 10, 1989	24.41	24.62	23.97	24.08
1057	NASDAQ	TFIN	Mon, Jan 9, 1989	24.19	24.62	24.19	24.41
1056	NASDAQ	TFIN	Fri, Jan 6, 1989	24.08	24.19	23.97	23.97
1055	NASDAQ	TFIN	Thu, Jan 5, 1989	23.97	24.08	23.76	23.97
1054	NASDAQ	TFIN	Wed, Jan 4, 1989	23.33	23.76	23.22	23.76
1053	NASDAQ	TFIN	Tue, Jan 3, 1989	23.11	23.11	22.79	23.00
1052	NASDAQ	TFIN	Fri, Dec 30, 1988	23.33	23.43	23.00	23.00
1051	NASDAQ	TFIN	Thu, Dec 29, 1988	23.33	23.65	23.33	23.43
1050	NASDAQ	TFIN	Wed, Dec 28, 1988	23.22	23.76	23.22	23.22
1049	NASDAQ	TFIN	Tue, Dec 27, 1988	23.43	23.54	23.11	23.11
1048	NASDAQ	TFIN	Fri, Dec 23, 1988	23.22	23.43	23.11	23.43
1047	NASDAQ	TFIN	Thu, Dec 22, 1988	23.00	23.33	22.89	23.11
1046	NASDAQ	TFIN	Wed, Dec 21, 1988	23.33	23.33	23.00	23.11
1045	NASDAQ	TFIN	Tue, Dec 20, 1988	23.76	23.97	23.33	23.33
1044	NASDAQ	TFIN	Mon, Dec 19, 1988	23.11	23.87	23.11	23.65
1043	NASDAQ	TFIN	Fri, Dec 16, 1988	23.33	23.43	23.11	23.33
1042	NASDAQ	TFIN	Thu, Dec 15, 1988	23.65	23.65	23.00	23.33
1041	NASDAQ	TFIN	Wed, Dec 14, 1988	23.97	23.97	23.22	23.43
1040	NASDAQ	TFIN	Tue, Dec 13, 1988	23.65	24.19	23.54	24.19
1039	NASDAQ	TFIN	Mon, Dec 12, 1988	23.97	24.08	23.65	23.76
1038	NASDAQ	TFIN	Fri, Dec 9, 1988	23.87	24.19	23.54	23.87
1037	NASDAQ	TFIN	Thu, Dec 8, 1988	23.97	24.08	23.65	23.76
1036	NASDAQ	TFIN	Wed, Dec 7, 1988	24.30	24.51	23.97	24.19
1035	NASDAQ	TFIN	Tue, Dec 6, 1988	24.08	24.51	23.97	24.51
1034	NASDAQ	TFIN	Mon, Dec 5, 1988	23.54	23.97	23.43	23.76
1033	NASDAQ	TFIN	Fri, Dec 2, 1988	23.00	23.43	22.89	23.22
1032	NASDAQ	TFIN	Thu, Dec 1, 1988	23.22	23.43	23.00	23.22
1031	NASDAQ	TFIN	Wed, Nov 30, 1988	23.33	23.54	23.00	23.33
1030	NASDAQ	TFIN	Tue, Nov 29, 1988	22.68	24.08	22.68	23.22
1029	NASDAQ	TFIN	Mon, Nov 28, 1988	22.68	23.00	22.35	22.79
1028	NASDAQ	TFIN	Fri, Nov 25, 1988	23.00	23.00	22.57	22.68
1027	NASDAQ	TFIN	Wed, Nov 23, 1988	23.00	23.22	22.68	23.11
1026	NASDAQ	TFIN	Tue, Nov 22, 1988	23.11	23.22	22.68	22.89
1025	NASDAQ	TFIN	Mon, Nov 21, 1988	23.22	23.22	22.79	23.22
1024	NASDAQ	TFIN	Fri, Nov 18, 1988	23.43	23.43	23.11	23.33
1023	NASDAQ	TFIN	Thu, Nov 17, 1988	23.11	23.43	23.00	23.33
1022	NASDAQ	TFIN	Wed, Nov 16, 1988	23.43	23.65	22.68	22.68
1021	NASDAQ	TFIN	Tue, Nov 15, 1988	23.22	23.65	23.11	23.54
1020	NASDAQ	TFIN	Mon, Nov 14, 1988	23.22	23.33	22.79	23.11
1019	NASDAQ	TFIN	Fri, Nov 11, 1988	23.33	23.43	22.79	22.79
1018	NASDAQ	TFIN	Thu, Nov 10, 1988	23.54	23.65	23.33	23.54
1017	NASDAQ	TFIN	Wed, Nov 9, 1988	23.33	23.54	23.22	23.43
1016	NASDAQ	TFIN	Tue, Nov 8, 1988	23.43	23.65	23.33	23.54
1015	NASDAQ	TFIN	Mon, Nov 7, 1988	23.43	23.43	23.11	23.22
1014	NASDAQ	TFIN	Fri, Nov 4, 1988	23.65	23.87	23.43	23.54
1013	NASDAQ	TFIN	Thu, Nov 3, 1988	23.76	23.87	23.65	23.76
1012	NASDAQ	TFIN	Wed, Nov 2, 1988	23.54	23.76	23.22	23.65
1011	NASDAQ	TFIN	Tue, Nov 1, 1988	23.65	23.97	23.54	23.65
1010	NASDAQ	TFIN	Mon, Oct 31, 1988	23.97	23.97	23.43	23.43
1009	NASDAQ	TFIN	Fri, Oct 28, 1988	24.19	24.41	23.76	23.97
1008	NASDAQ	TFIN	Thu, Oct 27, 1988	24.19	24.19	23.87	23.97
1007	NASDAQ	TFIN	Wed, Oct 26, 1988	24.41	24.51	23.87	24.30
1006	NASDAQ	TFIN	Tue, Oct 25, 1988	24.73	24.84	24.41	24.62
1005	NASDAQ	TFIN	Mon, Oct 24, 1988	25.27	25.27	24.62	24.73
1004	NASDAQ	TFIN	Fri, Oct 21, 1988	25.49	25.49	24.84	25.16
1003	NASDAQ	TFIN	Thu, Oct 20, 1988	24.41	25.70	24.41	25.70
1002	NASDAQ	TFIN	Wed, Oct 19, 1988	25.16	25.27	24.19	24.73
1001	NASDAQ	TFIN	Tue, Oct 18, 1988	24.73	25.05	24.51	24.95
1000	NASDAQ	TFIN	Mon, Oct 17, 1988	24.62	24.95	24.51	24.73
999	NASDAQ	TFIN	Fri, Oct 14, 1988	24.73	24.95	24.30	24.62
998	NASDAQ	TFIN	Thu, Oct 13, 1988	24.41	24.73	24.30	24.51
997	NASDAQ	TFIN	Wed, Oct 12, 1988	24.62	24.84	24.30	24.41
996	NASDAQ	TFIN	Tue, Oct 11, 1988	25.81	25.81	24.95	25.05
995	NASDAQ	TFIN	Mon, Oct 10, 1988	24.95	26.03	24.84	25.92
994	NASDAQ	TFIN	Fri, Oct 7, 1988	24.51	25.05	24.30	24.84
993	NASDAQ	TFIN	Thu, Oct 6, 1988	24.08	24.30	23.97	24.19
992	NASDAQ	TFIN	Wed, Oct 5, 1988	23.97	24.41	23.97	24.19
991	NASDAQ	TFIN	Tue, Oct 4, 1988	24.19	24.62	24.08	24.08
990	NASDAQ	TFIN	Mon, Oct 3, 1988	23.97	24.19	23.54	24.19
989	NASDAQ	TFIN	Fri, Sep 30, 1988	24.73	24.95	24.19	24.19
988	NASDAQ	TFIN	Thu, Sep 29, 1988	24.19	24.73	24.08	24.73
987	NASDAQ	TFIN	Wed, Sep 28, 1988	24.41	24.41	23.97	24.08
986	NASDAQ	TFIN	Tue, Sep 27, 1988	24.41	24.51	24.08	24.30
985	NASDAQ	TFIN	Mon, Sep 26, 1988	24.62	24.84	24.30	24.30
984	NASDAQ	TFIN	Fri, Sep 23, 1988	23.76	24.84	23.76	24.73
983	NASDAQ	TFIN	Thu, Sep 22, 1988	23.97	24.19	23.00	23.97
982	NASDAQ	TFIN	Wed, Sep 21, 1988	24.51	24.73	23.87	24.08
981	NASDAQ	TFIN	Tue, Sep 20, 1988	24.84	24.84	24.30	24.62
980	NASDAQ	TFIN	Mon, Sep 19, 1988	25.05	25.27	24.84	25.05
979	NASDAQ	TFIN	Fri, Sep 16, 1988	25.05	25.59	25.05	25.49
978	NASDAQ	TFIN	Thu, Sep 15, 1988	25.49	25.59	25.27	25.27
977	NASDAQ	TFIN	Wed, Sep 14, 1988	25.59	25.70	25.16	25.59
976	NASDAQ	TFIN	Tue, Sep 13, 1988	25.27	25.38	24.95	25.27
975	NASDAQ	TFIN	Mon, Sep 12, 1988	25.70	25.81	25.27	25.38
974	NASDAQ	TFIN	Fri, Sep 9, 1988	25.38	25.81	25.05	25.49
973	NASDAQ	TFIN	Thu, Sep 8, 1988	25.59	25.70	25.27	25.38
972	NASDAQ	TFIN	Wed, Sep 7, 1988	25.81	25.81	25.49	25.70
971	NASDAQ	TFIN	Tue, Sep 6, 1988	25.27	25.49	25.16	25.49
970	NASDAQ	TFIN	Fri, Sep 2, 1988	24.95	25.27	24.84	25.16
969	NASDAQ	TFIN	Thu, Sep 1, 1988	24.62	24.73	23.97	24.08
968	NASDAQ	TFIN	Wed, Aug 31, 1988	25.16	25.27	24.73	24.73
967	NASDAQ	TFIN	Tue, Aug 30, 1988	25.27	25.27	24.84	24.95
966	NASDAQ	TFIN	Mon, Aug 29, 1988	25.05	25.49	24.95	25.16
965	NASDAQ	TFIN	Fri, Aug 26, 1988	24.19	24.51	24.19	24.41
964	NASDAQ	TFIN	Thu, Aug 25, 1988	24.30	24.62	24.08	24.30
963	NASDAQ	TFIN	Wed, Aug 24, 1988	24.62	24.84	24.41	24.84
962	NASDAQ	TFIN	Tue, Aug 23, 1988	24.84	24.95	24.41	24.73
961	NASDAQ	TFIN	Mon, Aug 22, 1988	25.05	25.16	24.41	24.62
960	NASDAQ	TFIN	Fri, Aug 19, 1988	25.16	25.38	24.95	24.95
959	NASDAQ	TFIN	Thu, Aug 18, 1988	25.27	25.59	24.95	25.27
958	NASDAQ	TFIN	Wed, Aug 17, 1988	25.05	25.38	24.84	25.27
957	NASDAQ	TFIN	Tue, Aug 16, 1988	23.97	25.16	23.76	24.73
956	NASDAQ	TFIN	Mon, Aug 15, 1988	23.87	24.19	23.87	23.97
955	NASDAQ	TFIN	Fri, Aug 12, 1988	24.08	24.41	23.87	24.08
954	NASDAQ	TFIN	Thu, Aug 11, 1988	23.97	24.19	23.54	24.19
953	NASDAQ	TFIN	Wed, Aug 10, 1988	23.97	24.30	23.54	23.76
952	NASDAQ	TFIN	Tue, Aug 9, 1988	24.41	24.51	23.54	24.08
951	NASDAQ	TFIN	Mon, Aug 8, 1988	24.95	25.05	24.19	24.19
950	NASDAQ	TFIN	Fri, Aug 5, 1988	25.05	25.38	24.73	24.95
949	NASDAQ	TFIN	Thu, Aug 4, 1988	26.13	26.24	25.49	25.59
948	NASDAQ	TFIN	Wed, Aug 3, 1988	25.16	26.03	25.05	25.92
947	NASDAQ	TFIN	Tue, Aug 2, 1988	25.27	25.49	24.95	25.05
946	NASDAQ	TFIN	Mon, Aug 1, 1988	24.62	25.38	24.62	25.16
945	NASDAQ	TFIN	Fri, Jul 29, 1988	23.54	24.51	23.33	24.30
944	NASDAQ	TFIN	Thu, Jul 28, 1988	23.00	23.43	22.79	23.43
943	NASDAQ	TFIN	Wed, Jul 27, 1988	23.11	23.33	22.89	22.89
942	NASDAQ	TFIN	Tue, Jul 26, 1988	23.22	23.54	23.00	23.00
941	NASDAQ	TFIN	Mon, Jul 25, 1988	22.79	23.33	22.79	23.22
940	NASDAQ	TFIN	Fri, Jul 22, 1988	23.00	23.22	22.79	22.89
939	NASDAQ	TFIN	Thu, Jul 21, 1988	23.43	23.43	22.89	23.00
938	NASDAQ	TFIN	Wed, Jul 20, 1988	23.22	23.54	23.11	23.54
937	NASDAQ	TFIN	Tue, Jul 19, 1988	23.33	23.76	23.11	23.22
936	NASDAQ	TFIN	Mon, Jul 18, 1988	23.87	23.87	23.43	23.65
935	NASDAQ	TFIN	Fri, Jul 15, 1988	23.22	23.97	23.22	23.87
934	NASDAQ	TFIN	Thu, Jul 14, 1988	22.89	23.54	22.79	23.43
933	NASDAQ	TFIN	Wed, Jul 13, 1988	23.00	23.11	22.46	22.89
932	NASDAQ	TFIN	Tue, Jul 12, 1988	23.33	23.43	22.79	22.89
931	NASDAQ	TFIN	Mon, Jul 11, 1988	23.33	23.65	23.00	23.54
930	NASDAQ	TFIN	Fri, Jul 8, 1988	23.33	23.54	23.00	23.11
929	NASDAQ	TFIN	Thu, Jul 7, 1988	23.54	23.65	23.11	23.33
928	NASDAQ	TFIN	Wed, Jul 6, 1988	23.76	23.87	23.22	23.54
927	NASDAQ	TFIN	Tue, Jul 5, 1988	23.22	23.87	23.11	23.87
926	NASDAQ	TFIN	Fri, Jul 1, 1988	23.54	24.08	22.89	23.33
925	NASDAQ	TFIN	Thu, Jun 30, 1988	23.11	23.76	23.11	23.76
924	NASDAQ	TFIN	Wed, Jun 29, 1988	23.43	23.54	22.79	23.11
923	NASDAQ	TFIN	Tue, Jun 28, 1988	22.89	23.43	22.79	23.33
922	NASDAQ	TFIN	Mon, Jun 27, 1988	23.54	23.65	22.57	22.79
921	NASDAQ	TFIN	Fri, Jun 24, 1988	23.43	23.65	23.22	23.43
920	NASDAQ	TFIN	Thu, Jun 23, 1988	23.65	23.76	23.11	23.33
919	NASDAQ	TFIN	Wed, Jun 22, 1988	23.65	23.97	23.33	23.76
918	NASDAQ	TFIN	Tue, Jun 21, 1988	23.11	23.22	22.79	23.22
917	NASDAQ	TFIN	Mon, Jun 20, 1988	22.89	23.11	22.57	22.89
916	NASDAQ	TFIN	Fri, Jun 17, 1988	22.89	23.11	22.57	23.00
915	NASDAQ	TFIN	Thu, Jun 16, 1988	23.22	23.33	22.68	22.68
914	NASDAQ	TFIN	Wed, Jun 15, 1988	23.43	23.54	23.11	23.54
913	NASDAQ	TFIN	Tue, Jun 14, 1988	23.54	23.87	23.43	23.43
912	NASDAQ	TFIN	Mon, Jun 13, 1988	23.65	23.65	23.11	23.22
911	NASDAQ	TFIN	Fri, Jun 10, 1988	23.22	23.54	23.00	23.54
910	NASDAQ	TFIN	Thu, Jun 9, 1988	23.22	23.54	23.11	23.11
909	NASDAQ	TFIN	Wed, Jun 8, 1988	22.79	23.54	22.68	23.22
908	NASDAQ	TFIN	Tue, Jun 7, 1988	23.22	23.33	22.68	22.68
907	NASDAQ	TFIN	Mon, Jun 6, 1988	22.68	23.43	22.68	23.33
906	NASDAQ	TFIN	Fri, Jun 3, 1988	22.89	23.00	22.46	22.68
905	NASDAQ	TFIN	Thu, Jun 2, 1988	22.57	23.11	22.35	22.79
904	NASDAQ	TFIN	Wed, Jun 1, 1988	22.03	22.79	22.03	22.68
903	NASDAQ	TFIN	Tue, May 31, 1988	21.27	21.92	21.27	21.81
902	NASDAQ	TFIN	Fri, May 27, 1988	21.27	21.49	21.06	21.17
901	NASDAQ	TFIN	Thu, May 26, 1988	20.63	21.38	20.63	21.38
900	NASDAQ	TFIN	Wed, May 25, 1988	20.41	20.84	20.41	20.73
899	NASDAQ	TFIN	Tue, May 24, 1988	20.30	20.52	20.19	20.52
898	NASDAQ	TFIN	Mon, May 23, 1988	20.30	20.52	19.87	20.41
897	NASDAQ	TFIN	Fri, May 20, 1988	20.63	20.63	20.30	20.52
896	NASDAQ	TFIN	Thu, May 19, 1988	19.98	20.41	19.76	20.41
895	NASDAQ	TFIN	Wed, May 18, 1988	20.19	20.30	19.87	19.87
894	NASDAQ	TFIN	Tue, May 17, 1988	20.52	20.63	20.19	20.30
893	NASDAQ	TFIN	Mon, May 16, 1988	20.30	20.63	20.19	20.30
892	NASDAQ	TFIN	Fri, May 13, 1988	20.30	20.52	19.98	20.19
891	NASDAQ	TFIN	Thu, May 12, 1988	19.98	20.19	19.98	20.09
890	NASDAQ	TFIN	Wed, May 11, 1988	20.19	20.30	19.76	19.76
889	NASDAQ	TFIN	Tue, May 10, 1988	20.30	20.73	20.19	20.30
888	NASDAQ	TFIN	Mon, May 9, 1988	20.30	20.52	20.09	20.19
887	NASDAQ	TFIN	Fri, May 6, 1988	20.19	20.73	20.19	20.30
886	NASDAQ	TFIN	Thu, May 5, 1988	20.52	20.63	20.30	20.41
885	NASDAQ	TFIN	Wed, May 4, 1988	20.84	20.84	20.52	20.52
884	NASDAQ	TFIN	Tue, May 3, 1988	20.73	20.84	20.52	20.73
883	NASDAQ	TFIN	Mon, May 2, 1988	20.52	20.73	20.52	20.63
882	NASDAQ	TFIN	Fri, Apr 29, 1988	20.73	20.73	20.52	20.73
881	NASDAQ	TFIN	Thu, Apr 28, 1988	20.63	20.73	20.52	20.52
880	NASDAQ	TFIN	Wed, Apr 27, 1988	20.73	20.84	20.52	20.63
879	NASDAQ	TFIN	Tue, Apr 26, 1988	20.84	21.17	20.73	20.84
878	NASDAQ	TFIN	Mon, Apr 25, 1988	20.95	21.06	20.63	20.73
877	NASDAQ	TFIN	Fri, Apr 22, 1988	20.73	20.95	20.52	20.84
876	NASDAQ	TFIN	Thu, Apr 21, 1988	20.84	21.17	20.30	20.52
875	NASDAQ	TFIN	Wed, Apr 20, 1988	21.06	21.27	20.73	20.73
874	NASDAQ	TFIN	Tue, Apr 19, 1988	21.27	21.49	20.95	20.95
873	NASDAQ	TFIN	Mon, Apr 18, 1988	21.49	21.49	20.95	21.17
872	NASDAQ	TFIN	Fri, Apr 15, 1988	21.60	21.71	21.17	21.38
871	NASDAQ	TFIN	Thu, Apr 14, 1988	22.35	22.46	21.49	21.49
870	NASDAQ	TFIN	Wed, Apr 13, 1988	22.68	22.89	22.35	22.68
869	NASDAQ	TFIN	Tue, Apr 12, 1988	22.57	23.00	22.46	22.89
868	NASDAQ	TFIN	Mon, Apr 11, 1988	22.35	22.57	22.14	22.46
867	NASDAQ	TFIN	Fri, Apr 8, 1988	21.92	22.57	20.95	22.25
866	NASDAQ	TFIN	Thu, Apr 7, 1988	22.14	22.46	21.17	21.71
865	NASDAQ	TFIN	Wed, Apr 6, 1988	21.06	21.92	20.84	21.92
864	NASDAQ	TFIN	Tue, Apr 5, 1988	20.52	21.38	20.52	21.27
863	NASDAQ	TFIN	Mon, Apr 4, 1988	20.84	21.06	20.30	20.41
862	NASDAQ	TFIN	Thu, Mar 31, 1988	20.84	21.17	20.63	21.06
861	NASDAQ	TFIN	Wed, Mar 30, 1988	21.17	21.49	20.41	20.52
860	NASDAQ	TFIN	Tue, Mar 29, 1988	21.60	21.60	21.06	21.17
859	NASDAQ	TFIN	Mon, Mar 28, 1988	20.63	21.27	20.52	21.17
858	NASDAQ	TFIN	Fri, Mar 25, 1988	21.71	21.92	20.73	21.17
857	NASDAQ	TFIN	Thu, Mar 24, 1988	21.81	22.25	21.60	21.71
856	NASDAQ	TFIN	Wed, Mar 23, 1988	22.57	22.68	22.25	22.46
855	NASDAQ	TFIN	Tue, Mar 22, 1988	23.00	23.00	22.25	22.46
854	NASDAQ	TFIN	Mon, Mar 21, 1988	22.46	22.79	22.35	22.68
853	NASDAQ	TFIN	Fri, Mar 18, 1988	23.11	23.22	22.57	22.89
852	NASDAQ	TFIN	Thu, Mar 17, 1988	22.68	23.33	22.68	23.33
851	NASDAQ	TFIN	Wed, Mar 16, 1988	22.68	22.79	22.14	22.57
850	NASDAQ	TFIN	Tue, Mar 15, 1988	23.11	23.11	22.57	22.89
849	NASDAQ	TFIN	Mon, Mar 14, 1988	23.00	23.22	22.89	23.11
848	NASDAQ	TFIN	Fri, Mar 11, 1988	23.33	23.33	22.57	23.11
847	NASDAQ	TFIN	Thu, Mar 10, 1988	24.08	24.19	23.22	23.43
846	NASDAQ	TFIN	Wed, Mar 9, 1988	24.19	24.19	23.87	24.08
845	NASDAQ	TFIN	Tue, Mar 8, 1988	24.08	24.30	23.87	24.19
844	NASDAQ	TFIN	Mon, Mar 7, 1988	23.43	24.08	23.22	24.08
843	NASDAQ	TFIN	Fri, Mar 4, 1988	23.65	23.87	23.22	23.54
842	NASDAQ	TFIN	Thu, Mar 3, 1988	23.11	23.87	23.00	23.65
841	NASDAQ	TFIN	Wed, Mar 2, 1988	22.79	23.11	22.68	22.79
840	NASDAQ	TFIN	Tue, Mar 1, 1988	22.68	22.89	22.25	22.68
839	NASDAQ	TFIN	Mon, Feb 29, 1988	21.92	22.68	21.92	22.46
838	NASDAQ	TFIN	Fri, Feb 26, 1988	21.92	22.03	21.71	21.92
837	NASDAQ	TFIN	Thu, Feb 25, 1988	22.35	22.89	21.81	21.92
836	NASDAQ	TFIN	Wed, Feb 24, 1988	21.81	22.68	21.81	22.46
835	NASDAQ	TFIN	Tue, Feb 23, 1988	22.25	22.46	21.71	22.03
834	NASDAQ	TFIN	Mon, Feb 22, 1988	21.71	22.57	21.38	22.25
833	NASDAQ	TFIN	Fri, Feb 19, 1988	21.60	21.71	21.27	21.71
832	NASDAQ	TFIN	Thu, Feb 18, 1988	21.81	21.92	21.38	21.71
831	NASDAQ	TFIN	Wed, Feb 17, 1988	21.92	22.14	21.60	22.03
830	NASDAQ	TFIN	Tue, Feb 16, 1988	21.81	21.92	21.60	21.92
829	NASDAQ	TFIN	Fri, Feb 12, 1988	22.03	22.25	21.71	21.81
828	NASDAQ	TFIN	Thu, Feb 11, 1988	22.25	22.35	21.81	22.03
827	NASDAQ	TFIN	Wed, Feb 10, 1988	21.71	22.35	21.38	22.35
826	NASDAQ	TFIN	Tue, Feb 9, 1988	21.60	21.92	21.17	21.81
825	NASDAQ	TFIN	Mon, Feb 8, 1988	21.81	21.81	21.49	21.60
824	NASDAQ	TFIN	Fri, Feb 5, 1988	22.68	22.79	22.14	22.14
823	NASDAQ	TFIN	Thu, Feb 4, 1988	22.35	22.79	22.35	22.57
822	NASDAQ	TFIN	Wed, Feb 3, 1988	22.89	23.11	22.14	22.35
821	NASDAQ	TFIN	Tue, Feb 2, 1988	22.89	23.11	22.57	23.00
820	NASDAQ	TFIN	Mon, Feb 1, 1988	22.89	23.22	22.57	23.11
819	NASDAQ	TFIN	Fri, Jan 29, 1988	21.81	22.68	21.71	22.68
818	NASDAQ	TFIN	Thu, Jan 28, 1988	21.81	22.03	21.38	21.60
817	NASDAQ	TFIN	Wed, Jan 27, 1988	22.46	22.46	21.17	21.71
816	NASDAQ	TFIN	Tue, Jan 26, 1988	22.46	22.79	22.14	22.46
815	NASDAQ	TFIN	Mon, Jan 25, 1988	22.35	23.22	22.14	22.89
814	NASDAQ	TFIN	Fri, Jan 22, 1988	22.03	22.14	21.71	22.03
813	NASDAQ	TFIN	Thu, Jan 21, 1988	21.92	22.03	20.95	21.71
812	NASDAQ	TFIN	Wed, Jan 20, 1988	21.49	21.92	21.06	21.60
811	NASDAQ	TFIN	Tue, Jan 19, 1988	21.71	22.14	21.60	21.81
810	NASDAQ	TFIN	Mon, Jan 18, 1988	21.92	22.25	21.71	21.92
809	NASDAQ	TFIN	Fri, Jan 15, 1988	22.25	22.46	21.71	21.92
808	NASDAQ	TFIN	Thu, Jan 14, 1988	21.38	21.60	20.95	21.49
807	NASDAQ	TFIN	Wed, Jan 13, 1988	21.17	21.81	20.95	21.60
806	NASDAQ	TFIN	Tue, Jan 12, 1988	21.27	21.49	20.19	21.38
805	NASDAQ	TFIN	Mon, Jan 11, 1988	20.73	21.49	20.63	21.49
804	NASDAQ	TFIN	Fri, Jan 8, 1988	22.25	22.35	20.52	20.63
803	NASDAQ	TFIN	Thu, Jan 7, 1988	21.38	22.35	21.27	22.35
802	NASDAQ	TFIN	Wed, Jan 6, 1988	21.60	21.92	20.73	21.60
801	NASDAQ	TFIN	Tue, Jan 5, 1988	21.38	21.81	20.52	21.38
800	NASDAQ	TFIN	Mon, Jan 4, 1988	19.98	20.95	19.98	20.73
799	NASDAQ	TFIN	Thu, Dec 31, 1987	19.76	19.98	19.44	19.76
798	NASDAQ	TFIN	Wed, Dec 30, 1987	19.33	19.98	19.11	19.76
797	NASDAQ	TFIN	Tue, Dec 29, 1987	19.44	19.65	19.11	19.22
796	NASDAQ	TFIN	Mon, Dec 28, 1987	19.44	20.19	19.22	19.76
795	NASDAQ	TFIN	Thu, Dec 24, 1987	20.30	20.41	19.87	19.98
794	NASDAQ	TFIN	Wed, Dec 23, 1987	19.98	20.41	19.65	20.09
793	NASDAQ	TFIN	Tue, Dec 22, 1987	20.73	20.73	19.65	19.98
792	NASDAQ	TFIN	Mon, Dec 21, 1987	20.63	20.84	20.41	20.84
791	NASDAQ	TFIN	Fri, Dec 18, 1987	19.98	20.63	19.76	20.41
790	NASDAQ	TFIN	Thu, Dec 17, 1987	20.41	20.52	19.76	19.87
789	NASDAQ	TFIN	Wed, Dec 16, 1987	20.09	20.63	19.87	20.41
788	NASDAQ	TFIN	Tue, Dec 15, 1987	19.87	20.95	19.76	20.09
787	NASDAQ	TFIN	Mon, Dec 14, 1987	18.57	19.65	18.47	19.65
786	NASDAQ	TFIN	Fri, Dec 11, 1987	18.68	19.33	18.36	18.79
785	NASDAQ	TFIN	Thu, Dec 10, 1987	18.90	19.44	18.57	18.57
784	NASDAQ	TFIN	Wed, Dec 9, 1987	19.01	19.76	18.90	19.33
783	NASDAQ	TFIN	Tue, Dec 8, 1987	18.47	19.22	18.14	19.22
782	NASDAQ	TFIN	Mon, Dec 7, 1987	18.57	18.79	18.36	18.57
781	NASDAQ	TFIN	Fri, Dec 4, 1987	18.14	18.90	17.93	18.68
780	NASDAQ	TFIN	Thu, Dec 3, 1987	19.22	19.22	18.14	18.36
779	NASDAQ	TFIN	Wed, Dec 2, 1987	19.01	19.44	18.57	19.33
778	NASDAQ	TFIN	Tue, Dec 1, 1987	19.76	19.98	18.90	18.90
777	NASDAQ	TFIN	Mon, Nov 30, 1987	19.55	21.49	18.47	19.33
776	NASDAQ	TFIN	Fri, Nov 27, 1987	20.52	21.06	20.19	20.41
775	NASDAQ	TFIN	Wed, Nov 25, 1987	20.73	21.49	20.73	20.84
774	NASDAQ	TFIN	Tue, Nov 24, 1987	20.41	20.95	20.09	20.73
773	NASDAQ	TFIN	Mon, Nov 23, 1987	19.98	21.71	19.98	20.09
772	NASDAQ	TFIN	Fri, Nov 20, 1987	19.87	21.06	19.76	20.73
771	NASDAQ	TFIN	Thu, Nov 19, 1987	20.52	21.06	20.19	20.41
770	NASDAQ	TFIN	Wed, Nov 18, 1987	21.27	21.49	20.52	21.27
769	NASDAQ	TFIN	Tue, Nov 17, 1987	21.38	21.49	20.84	21.17
768	NASDAQ	TFIN	Mon, Nov 16, 1987	22.25	22.35	21.17	21.81
767	NASDAQ	TFIN	Fri, Nov 13, 1987	21.60	22.03	21.38	21.60
766	NASDAQ	TFIN	Thu, Nov 12, 1987	21.71	21.92	21.49	21.81
765	NASDAQ	TFIN	Wed, Nov 11, 1987	20.09	20.95	20.09	20.52
764	NASDAQ	TFIN	Tue, Nov 10, 1987	19.98	20.30	19.22	19.44
763	NASDAQ	TFIN	Mon, Nov 9, 1987	21.38	21.38	20.09	20.73
762	NASDAQ	TFIN	Fri, Nov 6, 1987	22.35	23.87	21.38	21.60
761	NASDAQ	TFIN	Thu, Nov 5, 1987	21.60	22.35	21.38	22.03
760	NASDAQ	TFIN	Wed, Nov 4, 1987	20.95	21.92	20.95	21.81
759	NASDAQ	TFIN	Tue, Nov 3, 1987	21.27	21.71	20.30	21.71
758	NASDAQ	TFIN	Mon, Nov 2, 1987	20.73	22.03	20.63	21.71
757	NASDAQ	TFIN	Fri, Oct 30, 1987	21.60	22.57	20.84	20.84
756	NASDAQ	TFIN	Thu, Oct 29, 1987	19.65	20.84	19.44	20.41
755	NASDAQ	TFIN	Wed, Oct 28, 1987	19.22	20.41	19.01	19.65
754	NASDAQ	TFIN	Tue, Oct 27, 1987	21.17	21.60	19.87	20.52
753	NASDAQ	TFIN	Mon, Oct 26, 1987	20.73	21.38	19.01	19.01
752	NASDAQ	TFIN	Fri, Oct 23, 1987	21.81	23.54	21.71	22.57
751	NASDAQ	TFIN	Thu, Oct 22, 1987	20.30	23.76	20.30	22.46
750	NASDAQ	TFIN	Wed, Oct 21, 1987	22.68	25.38	22.68	24.84
749	NASDAQ	TFIN	Tue, Oct 20, 1987	20.73	25.27	17.93	20.95
748	NASDAQ	TFIN	Mon, Oct 19, 1987	24.84	25.59	18.36	19.44
747	NASDAQ	TFIN	Fri, Oct 16, 1987	28.83	29.16	26.24	26.35
746	NASDAQ	TFIN	Thu, Oct 15, 1987	29.16	30.02	28.83	28.94
745	NASDAQ	TFIN	Wed, Oct 14, 1987	30.56	30.78	29.59	29.91
744	NASDAQ	TFIN	Tue, Oct 13, 1987	31.32	31.32	30.67	31.10
743	NASDAQ	TFIN	Mon, Oct 12, 1987	30.45	30.88	30.24	30.45
742	NASDAQ	TFIN	Fri, Oct 9, 1987	30.67	30.99	30.24	30.24
741	NASDAQ	TFIN	Thu, Oct 8, 1987	30.99	31.10	30.34	30.67
740	NASDAQ	TFIN	Wed, Oct 7, 1987	30.56	31.21	30.45	31.21
739	NASDAQ	TFIN	Tue, Oct 6, 1987	31.86	31.86	30.45	30.67
738	NASDAQ	TFIN	Mon, Oct 5, 1987	31.86	32.07	31.42	31.75
737	NASDAQ	TFIN	Fri, Oct 2, 1987	32.18	32.50	31.75	31.96
736	NASDAQ	TFIN	Thu, Oct 1, 1987	31.42	32.18	31.21	32.18
735	NASDAQ	TFIN	Wed, Sep 30, 1987	30.99	31.32	30.78	30.99
734	NASDAQ	TFIN	Tue, Sep 29, 1987	30.45	31.10	30.34	30.78
733	NASDAQ	TFIN	Mon, Sep 28, 1987	31.53	31.96	30.02	30.02
732	NASDAQ	TFIN	Fri, Sep 25, 1987	30.99	31.53	30.88	31.42
731	NASDAQ	TFIN	Thu, Sep 24, 1987	31.42	32.29	30.99	30.99
730	NASDAQ	TFIN	Wed, Sep 23, 1987	31.96	31.96	31.32	31.86
729	NASDAQ	TFIN	Tue, Sep 22, 1987	31.10	31.96	30.88	31.86
728	NASDAQ	TFIN	Mon, Sep 21, 1987	31.64	32.18	30.78	30.99
727	NASDAQ	TFIN	Fri, Sep 18, 1987	31.10	31.53	30.99	31.21
726	NASDAQ	TFIN	Thu, Sep 17, 1987	31.53	31.53	30.78	30.88
725	NASDAQ	TFIN	Wed, Sep 16, 1987	31.64	32.29	31.10	31.10
724	NASDAQ	TFIN	Tue, Sep 15, 1987	32.61	32.72	31.86	32.18
723	NASDAQ	TFIN	Mon, Sep 14, 1987	32.40	32.83	31.96	32.83
722	NASDAQ	TFIN	Fri, Sep 11, 1987	31.75	32.50	31.75	32.18
721	NASDAQ	TFIN	Thu, Sep 10, 1987	31.75	31.96	31.10	31.86
720	NASDAQ	TFIN	Wed, Sep 9, 1987	30.78	31.21	30.45	30.99
719	NASDAQ	TFIN	Tue, Sep 8, 1987	30.78	31.32	29.81	30.67
718	NASDAQ	TFIN	Fri, Sep 4, 1987	31.10	31.32	30.99	30.99
717	NASDAQ	TFIN	Thu, Sep 3, 1987	31.42	31.64	30.78	31.10
716	NASDAQ	TFIN	Wed, Sep 2, 1987	31.32	31.75	30.88	31.21
715	NASDAQ	TFIN	Tue, Sep 1, 1987	32.18	32.61	30.78	31.10
714	NASDAQ	TFIN	Mon, Aug 31, 1987	31.64	32.40	31.64	32.07
713	NASDAQ	TFIN	Fri, Aug 28, 1987	32.83	33.26	31.53	31.53
712	NASDAQ	TFIN	Thu, Aug 27, 1987	32.40	32.94	32.29	32.61
711	NASDAQ	TFIN	Wed, Aug 26, 1987	33.58	33.80	32.29	32.40
710	NASDAQ	TFIN	Tue, Aug 25, 1987	33.37	34.02	33.26	33.58
709	NASDAQ	TFIN	Mon, Aug 24, 1987	33.58	33.69	32.83	32.94
708	NASDAQ	TFIN	Fri, Aug 21, 1987	33.37	34.12	33.37	33.69
707	NASDAQ	TFIN	Thu, Aug 20, 1987	33.26	33.69	32.94	33.37
706	NASDAQ	TFIN	Wed, Aug 19, 1987	32.72	33.26	32.29	33.04
705	NASDAQ	TFIN	Tue, Aug 18, 1987	33.69	33.91	32.50	32.83
704	NASDAQ	TFIN	Mon, Aug 17, 1987	34.12	34.45	34.02	34.34
703	NASDAQ	TFIN	Fri, Aug 14, 1987	33.80	34.34	33.69	34.02
702	NASDAQ	TFIN	Thu, Aug 13, 1987	33.69	34.34	33.58	34.34
701	NASDAQ	TFIN	Wed, Aug 12, 1987	33.58	34.02	32.94	33.58
700	NASDAQ	TFIN	Tue, Aug 11, 1987	32.72	33.48	32.40	33.48
699	NASDAQ	TFIN	Mon, Aug 10, 1987	31.64	32.61	31.64	32.50
698	NASDAQ	TFIN	Fri, Aug 7, 1987	32.07	32.18	31.64	31.64
697	NASDAQ	TFIN	Thu, Aug 6, 1987	31.64	32.18	30.88	32.07
696	NASDAQ	TFIN	Wed, Aug 5, 1987	31.21	31.75	31.21	31.53
695	NASDAQ	TFIN	Tue, Aug 4, 1987	30.88	31.32	30.78	30.78
694	NASDAQ	TFIN	Mon, Aug 3, 1987	31.21	31.64	30.88	31.10
693	NASDAQ	TFIN	Fri, Jul 31, 1987	31.64	32.18	31.53	31.86
692	NASDAQ	TFIN	Thu, Jul 30, 1987	32.18	32.29	31.53	31.86
691	NASDAQ	TFIN	Wed, Jul 29, 1987	31.32	31.96	30.88	31.96
690	NASDAQ	TFIN	Tue, Jul 28, 1987	31.53	31.64	30.78	31.21
689	NASDAQ	TFIN	Mon, Jul 27, 1987	29.27	30.45	29.05	30.45
688	NASDAQ	TFIN	Fri, Jul 24, 1987	29.37	29.81	29.05	29.16
687	NASDAQ	TFIN	Thu, Jul 23, 1987	29.70	29.81	29.16	29.48
686	NASDAQ	TFIN	Wed, Jul 22, 1987	28.94	29.91	28.94	29.81
685	NASDAQ	TFIN	Tue, Jul 21, 1987	27.86	29.05	27.86	29.05
684	NASDAQ	TFIN	Mon, Jul 20, 1987	28.29	28.51	27.65	27.75
683	NASDAQ	TFIN	Fri, Jul 17, 1987	28.62	28.73	28.19	28.29
682	NASDAQ	TFIN	Thu, Jul 16, 1987	28.62	28.73	27.97	28.40
681	NASDAQ	TFIN	Wed, Jul 15, 1987	28.51	28.83	28.29	28.51
680	NASDAQ	TFIN	Tue, Jul 14, 1987	28.51	28.73	28.40	28.62
679	NASDAQ	TFIN	Mon, Jul 13, 1987	28.73	28.83	28.40	28.62
678	NASDAQ	TFIN	Fri, Jul 10, 1987	28.83	29.16	28.62	28.73
677	NASDAQ	TFIN	Thu, Jul 9, 1987	29.37	29.48	28.51	28.83
676	NASDAQ	TFIN	Wed, Jul 8, 1987	29.70	29.91	29.16	29.27
675	NASDAQ	TFIN	Tue, Jul 7, 1987	30.24	30.34	29.70	29.70
674	NASDAQ	TFIN	Mon, Jul 6, 1987	30.67	30.78	30.13	30.34
673	NASDAQ	TFIN	Thu, Jul 2, 1987	30.13	30.45	30.02	30.24
672	NASDAQ	TFIN	Wed, Jul 1, 1987	29.27	29.91	29.16	29.91
671	NASDAQ	TFIN	Tue, Jun 30, 1987	30.56	30.67	29.48	29.59
670	NASDAQ	TFIN	Mon, Jun 29, 1987	30.99	31.32	30.45	30.56
669	NASDAQ	TFIN	Fri, Jun 26, 1987	31.10	31.53	30.88	31.10
668	NASDAQ	TFIN	Thu, Jun 25, 1987	31.21	31.64	31.21	31.42
667	NASDAQ	TFIN	Wed, Jun 24, 1987	31.10	31.64	30.78	30.78
666	NASDAQ	TFIN	Tue, Jun 23, 1987	31.86	31.86	31.21	31.42
665	NASDAQ	TFIN	Mon, Jun 22, 1987	31.32	31.96	31.32	31.75
664	NASDAQ	TFIN	Fri, Jun 19, 1987	30.56	31.21	30.56	30.99
663	NASDAQ	TFIN	Thu, Jun 18, 1987	30.99	31.21	30.56	30.88
662	NASDAQ	TFIN	Wed, Jun 17, 1987	31.32	31.32	30.78	30.99
661	NASDAQ	TFIN	Tue, Jun 16, 1987	30.99	31.32	30.88	31.32
660	NASDAQ	TFIN	Mon, Jun 15, 1987	31.10	31.86	30.67	30.99
659	NASDAQ	TFIN	Fri, Jun 12, 1987	30.45	30.99	30.13	30.88
658	NASDAQ	TFIN	Thu, Jun 11, 1987	30.24	30.45	30.02	30.02
657	NASDAQ	TFIN	Wed, Jun 10, 1987	30.02	30.56	29.81	30.13
656	NASDAQ	TFIN	Tue, Jun 9, 1987	29.48	29.91	29.16	29.70
655	NASDAQ	TFIN	Mon, Jun 8, 1987	28.94	29.59	28.51	29.27
654	NASDAQ	TFIN	Fri, Jun 5, 1987	29.81	29.81	29.05	29.16
653	NASDAQ	TFIN	Thu, Jun 4, 1987	29.59	30.02	29.37	29.59
652	NASDAQ	TFIN	Wed, Jun 3, 1987	29.27	30.13	29.27	29.81
651	NASDAQ	TFIN	Tue, Jun 2, 1987	29.05	29.48	28.73	29.05
650	NASDAQ	TFIN	Mon, Jun 1, 1987	29.81	29.81	29.05	29.05
649	NASDAQ	TFIN	Fri, May 29, 1987	30.13	30.24	29.05	29.16
648	NASDAQ	TFIN	Thu, May 28, 1987	29.81	30.13	29.27	30.02
647	NASDAQ	TFIN	Wed, May 27, 1987	30.13	30.13	29.27	29.91
646	NASDAQ	TFIN	Tue, May 26, 1987	29.70	30.24	29.16	30.24
645	NASDAQ	TFIN	Fri, May 22, 1987	28.51	28.83	28.29	28.62
644	NASDAQ	TFIN	Thu, May 21, 1987	27.86	28.73	27.86	28.51
643	NASDAQ	TFIN	Wed, May 20, 1987	26.35	27.65	26.13	27.65
642	NASDAQ	TFIN	Tue, May 19, 1987	26.57	27.11	26.13	26.46
641	NASDAQ	TFIN	Mon, May 18, 1987	27.11	27.21	25.49	26.13
640	NASDAQ	TFIN	Fri, May 15, 1987	28.08	28.19	27.21	27.21
639	NASDAQ	TFIN	Thu, May 14, 1987	28.51	28.73	28.08	28.40
638	NASDAQ	TFIN	Wed, May 13, 1987	28.73	29.05	27.86	28.51
637	NASDAQ	TFIN	Tue, May 12, 1987	28.29	29.05	28.08	28.62
636	NASDAQ	TFIN	Mon, May 11, 1987	28.29	29.70	28.08	28.29
635	NASDAQ	TFIN	Fri, May 8, 1987	58.21	58.53	57.34	57.34
634	NASDAQ	TFIN	Thu, May 7, 1987	58.75	59.29	57.67	57.88
633	NASDAQ	TFIN	Wed, May 6, 1987	59.83	59.93	58.42	58.85
632	NASDAQ	TFIN	Tue, May 5, 1987	59.39	60.04	59.18	59.72
631	NASDAQ	TFIN	Mon, May 4, 1987	58.85	59.50	57.13	58.31
630	NASDAQ	TFIN	Fri, May 1, 1987	58.75	59.29	58.42	58.53
629	NASDAQ	TFIN	Thu, Apr 30, 1987	57.45	59.50	57.34	58.85
628	NASDAQ	TFIN	Wed, Apr 29, 1987	56.80	58.10	56.80	57.45
627	NASDAQ	TFIN	Tue, Apr 28, 1987	56.69	56.91	55.83	56.37
626	NASDAQ	TFIN	Mon, Apr 27, 1987	56.26	57.02	55.72	56.26
625	NASDAQ	TFIN	Fri, Apr 24, 1987	57.23	58.10	57.02	57.02
624	NASDAQ	TFIN	Thu, Apr 23, 1987	59.18	59.29	57.56	57.67
623	NASDAQ	TFIN	Wed, Apr 22, 1987	59.72	60.04	58.53	58.64
622	NASDAQ	TFIN	Tue, Apr 21, 1987	60.15	60.37	59.18	60.15
621	NASDAQ	TFIN	Mon, Apr 20, 1987	60.69	60.80	59.83	60.26
620	NASDAQ	TFIN	Thu, Apr 16, 1987	60.69	61.12	60.04	60.26
619	NASDAQ	TFIN	Wed, Apr 15, 1987	61.01	61.12	58.96	60.04
618	NASDAQ	TFIN	Tue, Apr 14, 1987	61.34	61.55	58.53	59.93
617	NASDAQ	TFIN	Mon, Apr 13, 1987	62.31	62.85	62.20	62.20
616	NASDAQ	TFIN	Fri, Apr 10, 1987	62.20	62.96	61.77	62.53
615	NASDAQ	TFIN	Thu, Apr 9, 1987	63.39	63.71	62.20	62.20
614	NASDAQ	TFIN	Wed, Apr 8, 1987	63.93	64.04	63.07	63.50
613	NASDAQ	TFIN	Tue, Apr 7, 1987	64.25	64.47	63.39	63.50
612	NASDAQ	TFIN	Mon, Apr 6, 1987	65.01	65.23	64.25	64.58
611	NASDAQ	TFIN	Fri, Apr 3, 1987	62.63	64.69	62.20	64.15
610	NASDAQ	TFIN	Thu, Apr 2, 1987	64.69	64.69	61.66	62.20
609	NASDAQ	TFIN	Wed, Apr 1, 1987	63.50	64.25	63.39	64.25
608	NASDAQ	TFIN	Tue, Mar 31, 1987	63.93	64.69	63.28	64.25
607	NASDAQ	TFIN	Mon, Mar 30, 1987	63.07	65.12	62.63	63.07
606	NASDAQ	TFIN	Fri, Mar 27, 1987	68.14	68.25	66.20	66.20
605	NASDAQ	TFIN	Thu, Mar 26, 1987	68.03	68.47	67.60	67.60
604	NASDAQ	TFIN	Wed, Mar 25, 1987	68.14	68.14	67.39	67.71
603	NASDAQ	TFIN	Tue, Mar 24, 1987	69.11	69.22	67.49	67.93
602	NASDAQ	TFIN	Mon, Mar 23, 1987	66.09	66.85	65.98	66.41
601	NASDAQ	TFIN	Fri, Mar 20, 1987	68.68	68.79	66.63	66.74
600	NASDAQ	TFIN	Thu, Mar 19, 1987	69.01	69.11	67.60	68.03
599	NASDAQ	TFIN	Wed, Mar 18, 1987	68.03	70.19	66.95	67.93
598	NASDAQ	TFIN	Tue, Mar 17, 1987	65.87	67.06	65.87	67.06
597	NASDAQ	TFIN	Mon, Mar 16, 1987	66.41	66.85	65.87	66.52
596	NASDAQ	TFIN	Fri, Mar 13, 1987	67.49	67.71	66.85	66.95
595	NASDAQ	TFIN	Thu, Mar 12, 1987	67.49	67.93	66.95	67.71
594	NASDAQ	TFIN	Wed, Mar 11, 1987	68.90	69.01	67.39	67.60
593	NASDAQ	TFIN	Tue, Mar 10, 1987	67.17	68.47	67.17	68.25
592	NASDAQ	TFIN	Mon, Mar 9, 1987	66.74	67.17	66.41	66.41
591	NASDAQ	TFIN	Fri, Mar 6, 1987	66.63	69.55	65.98	69.55
590	NASDAQ	TFIN	Thu, Mar 5, 1987	66.63	67.06	66.09	66.63
589	NASDAQ	TFIN	Wed, Mar 4, 1987	65.23	66.09	64.36	66.09
588	NASDAQ	TFIN	Tue, Mar 3, 1987	66.09	66.20	65.01	65.12
587	NASDAQ	TFIN	Mon, Mar 2, 1987	65.44	66.41	64.36	66.31
586	NASDAQ	TFIN	Fri, Feb 27, 1987	63.07	65.01	63.07	63.93
585	NASDAQ	TFIN	Thu, Feb 26, 1987	59.39	63.07	59.18	62.85
584	NASDAQ	TFIN	Wed, Feb 25, 1987	59.61	59.72	58.85	59.29
583	NASDAQ	TFIN	Tue, Feb 24, 1987	59.29	60.04	58.96	59.83
582	NASDAQ	TFIN	Mon, Feb 23, 1987	60.04	60.37	58.75	59.18
581	NASDAQ	TFIN	Fri, Feb 20, 1987	60.80	61.12	60.26	60.37
580	NASDAQ	TFIN	Thu, Feb 19, 1987	61.12	61.66	60.47	61.01
579	NASDAQ	TFIN	Wed, Feb 18, 1987	61.77	62.96	60.47	60.80
578	NASDAQ	TFIN	Tue, Feb 17, 1987	59.61	61.34	59.50	61.23
577	NASDAQ	TFIN	Fri, Feb 13, 1987	58.75	60.26	58.75	59.61
576	NASDAQ	TFIN	Thu, Feb 12, 1987	58.85	59.50	58.31	58.96
575	NASDAQ	TFIN	Wed, Feb 11, 1987	58.21	58.64	57.45	58.42
574	NASDAQ	TFIN	Tue, Feb 10, 1987	58.53	58.85	57.56	58.21
573	NASDAQ	TFIN	Mon, Feb 9, 1987	57.99	58.96	57.77	58.75
572	NASDAQ	TFIN	Fri, Feb 6, 1987	58.53	59.07	57.67	57.88
571	NASDAQ	TFIN	Thu, Feb 5, 1987	58.75	58.75	57.88	58.64
570	NASDAQ	TFIN	Wed, Feb 4, 1987	58.42	58.53	57.88	57.99
569	NASDAQ	TFIN	Tue, Feb 3, 1987	59.39	59.61	57.67	57.77
568	NASDAQ	TFIN	Mon, Feb 2, 1987	58.42	59.39	58.31	59.18
567	NASDAQ	TFIN	Fri, Jan 30, 1987	59.61	59.72	58.31	58.75
566	NASDAQ	TFIN	Thu, Jan 29, 1987	60.58	60.69	59.93	60.04
565	NASDAQ	TFIN	Wed, Jan 28, 1987	60.47	60.91	59.50	59.93
564	NASDAQ	TFIN	Tue, Jan 27, 1987	59.39	60.26	59.29	60.26
563	NASDAQ	TFIN	Mon, Jan 26, 1987	58.96	59.39	58.31	58.75
562	NASDAQ	TFIN	Fri, Jan 23, 1987	60.58	62.96	59.61	59.72
561	NASDAQ	TFIN	Thu, Jan 22, 1987	58.21	59.93	58.10	59.93
560	NASDAQ	TFIN	Wed, Jan 21, 1987	57.99	59.39	57.56	58.85
559	NASDAQ	TFIN	Tue, Jan 20, 1987	58.10	59.50	57.99	58.31
558	NASDAQ	TFIN	Mon, Jan 19, 1987	56.15	57.77	55.72	57.56
557	NASDAQ	TFIN	Fri, Jan 16, 1987	56.37	57.02	56.05	56.26
556	NASDAQ	TFIN	Thu, Jan 15, 1987	55.94	56.69	55.40	56.15
555	NASDAQ	TFIN	Wed, Jan 14, 1987	54.43	55.40	54.21	55.18
554	NASDAQ	TFIN	Tue, Jan 13, 1987	54.32	54.75	53.99	54.21
553	NASDAQ	TFIN	Mon, Jan 12, 1987	54.43	54.64	53.89	54.32
552	NASDAQ	TFIN	Fri, Jan 9, 1987	53.89	54.75	53.56	54.53
551	NASDAQ	TFIN	Thu, Jan 8, 1987	53.02	54.32	52.70	54.32
550	NASDAQ	TFIN	Wed, Jan 7, 1987	52.48	53.24	52.27	53.02
549	NASDAQ	TFIN	Tue, Jan 6, 1987	52.05	52.91	52.05	52.48
548	NASDAQ	TFIN	Mon, Jan 5, 1987	51.19	52.16	50.65	51.62
547	NASDAQ	TFIN	Fri, Jan 2, 1987	49.35	50.00	49.24	50.00
546	NASDAQ	TFIN	Wed, Dec 31, 1986	49.46	49.57	48.16	48.92
545	NASDAQ	TFIN	Tue, Dec 30, 1986	50.11	50.11	49.46	49.68
544	NASDAQ	TFIN	Mon, Dec 29, 1986	50.32	50.65	49.89	50.21
543	NASDAQ	TFIN	Fri, Dec 26, 1986	50.65	50.86	50.11	50.65
542	NASDAQ	TFIN	Wed, Dec 24, 1986	50.21	50.86	50.21	50.75
541	NASDAQ	TFIN	Tue, Dec 23, 1986	51.29	51.62	50.00	50.11
540	NASDAQ	TFIN	Mon, Dec 22, 1986	51.62	51.94	51.19	51.29
539	NASDAQ	TFIN	Fri, Dec 19, 1986	51.29	51.73	51.08	51.40
538	NASDAQ	TFIN	Thu, Dec 18, 1986	50.65	51.29	50.54	51.19
537	NASDAQ	TFIN	Wed, Dec 17, 1986	50.97	51.40	50.75	50.86
536	NASDAQ	TFIN	Tue, Dec 16, 1986	51.62	51.73	50.65	51.40
535	NASDAQ	TFIN	Mon, Dec 15, 1986	50.00	51.29	49.89	51.29
534	NASDAQ	TFIN	Fri, Dec 12, 1986	50.75	50.97	50.11	50.11
533	NASDAQ	TFIN	Thu, Dec 11, 1986	51.73	51.73	50.43	50.97
532	NASDAQ	TFIN	Wed, Dec 10, 1986	51.83	52.05	51.62	51.83
531	NASDAQ	TFIN	Tue, Dec 9, 1986	51.73	51.83	51.40	51.83
530	NASDAQ	TFIN	Mon, Dec 8, 1986	52.05	52.59	51.29	52.27
529	NASDAQ	TFIN	Fri, Dec 5, 1986	52.59	53.24	51.94	52.70
528	NASDAQ	TFIN	Thu, Dec 4, 1986	52.59	53.56	52.48	52.70
527	NASDAQ	TFIN	Wed, Dec 3, 1986	51.83	53.02	51.62	52.48
526	NASDAQ	TFIN	Tue, Dec 2, 1986	50.11	51.73	50.11	51.62
525	NASDAQ	TFIN	Mon, Dec 1, 1986	49.03	49.89	48.92	49.89
524	NASDAQ	TFIN	Fri, Nov 28, 1986	49.68	49.89	49.46	49.68
523	NASDAQ	TFIN	Wed, Nov 26, 1986	49.35	49.78	49.24	49.68
522	NASDAQ	TFIN	Tue, Nov 25, 1986	49.78	49.89	49.24	49.68
521	NASDAQ	TFIN	Mon, Nov 24, 1986	49.57	50.11	49.24	49.89
520	NASDAQ	TFIN	Fri, Nov 21, 1986	48.70	49.78	48.38	49.78
519	NASDAQ	TFIN	Thu, Nov 20, 1986	48.38	48.60	47.95	48.49
518	NASDAQ	TFIN	Wed, Nov 19, 1986	48.49	48.92	47.08	47.30
517	NASDAQ	TFIN	Tue, Nov 18, 1986	49.46	49.68	48.38	48.81
516	NASDAQ	TFIN	Mon, Nov 17, 1986	48.60	50.21	48.60	49.35
515	NASDAQ	TFIN	Fri, Nov 14, 1986	48.70	49.35	48.49	48.81
514	NASDAQ	TFIN	Thu, Nov 13, 1986	49.78	50.00	48.60	48.60
513	NASDAQ	TFIN	Wed, Nov 12, 1986	51.08	51.19	49.68	49.89
512	NASDAQ	TFIN	Tue, Nov 11, 1986	51.40	51.51	50.97	51.08
511	NASDAQ	TFIN	Mon, Nov 10, 1986	50.32	51.51	50.21	51.19
510	NASDAQ	TFIN	Fri, Nov 7, 1986	50.65	50.97	50.32	50.43
509	NASDAQ	TFIN	Thu, Nov 6, 1986	50.86	51.40	50.54	50.75
508	NASDAQ	TFIN	Wed, Nov 5, 1986	50.43	51.19	50.43	50.97
507	NASDAQ	TFIN	Tue, Nov 4, 1986	51.19	51.19	50.32	50.54
506	NASDAQ	TFIN	Mon, Nov 3, 1986	50.86	51.40	50.86	51.19
505	NASDAQ	TFIN	Fri, Oct 31, 1986	50.86	51.08	50.43	50.65
504	NASDAQ	TFIN	Thu, Oct 30, 1986	51.83	51.83	50.43	50.86
503	NASDAQ	TFIN	Wed, Oct 29, 1986	50.21	50.43	49.46	49.78
502	NASDAQ	TFIN	Tue, Oct 28, 1986	50.97	51.29	50.21	50.43
501	NASDAQ	TFIN	Mon, Oct 27, 1986	49.68	50.97	49.35	50.75
500	NASDAQ	TFIN	Fri, Oct 24, 1986	49.89	50.11	48.92	49.14
499	NASDAQ	TFIN	Thu, Oct 23, 1986	49.57	49.89	48.92	49.89
498	NASDAQ	TFIN	Wed, Oct 22, 1986	49.14	49.68	49.14	49.46
497	NASDAQ	TFIN	Tue, Oct 21, 1986	49.46	49.89	48.60	49.03
496	NASDAQ	TFIN	Mon, Oct 20, 1986	50.00	50.00	49.14	49.46
495	NASDAQ	TFIN	Fri, Oct 17, 1986	50.32	50.65	50.00	50.43
494	NASDAQ	TFIN	Thu, Oct 16, 1986	51.83	51.83	50.32	50.65
493	NASDAQ	TFIN	Wed, Oct 15, 1986	50.43	51.62	50.21	51.51
492	NASDAQ	TFIN	Tue, Oct 14, 1986	49.78	50.54	49.68	50.21
491	NASDAQ	TFIN	Mon, Oct 13, 1986	49.35	49.57	48.81	49.35
490	NASDAQ	TFIN	Fri, Oct 10, 1986	49.24	49.57	48.81	49.14
489	NASDAQ	TFIN	Thu, Oct 9, 1986	49.89	50.43	49.35	49.78
488	NASDAQ	TFIN	Wed, Oct 8, 1986	48.49	49.89	48.38	49.89
487	NASDAQ	TFIN	Tue, Oct 7, 1986	48.81	48.81	48.27	48.70
486	NASDAQ	TFIN	Mon, Oct 6, 1986	48.49	48.81	48.06	48.81
485	NASDAQ	TFIN	Fri, Oct 3, 1986	49.24	49.46	48.16	48.27
484	NASDAQ	TFIN	Thu, Oct 2, 1986	49.68	50.11	48.70	49.03
483	NASDAQ	TFIN	Wed, Oct 1, 1986	48.81	49.89	48.60	49.68
482	NASDAQ	TFIN	Tue, Sep 30, 1986	47.19	48.60	47.19	48.60
481	NASDAQ	TFIN	Mon, Sep 29, 1986	46.87	47.52	46.44	46.87
480	NASDAQ	TFIN	Fri, Sep 26, 1986	48.16	48.38	47.84	48.16
479	NASDAQ	TFIN	Thu, Sep 25, 1986	50.00	50.11	48.06	48.60
478	NASDAQ	TFIN	Wed, Sep 24, 1986	49.78	50.43	49.68	50.00
477	NASDAQ	TFIN	Tue, Sep 23, 1986	50.21	50.32	49.46	49.89
476	NASDAQ	TFIN	Mon, Sep 22, 1986	49.89	50.11	49.57	50.11
475	NASDAQ	TFIN	Fri, Sep 19, 1986	50.54	50.54	49.03	49.57
474	NASDAQ	TFIN	Thu, Sep 18, 1986	49.89	50.54	49.57	50.54
473	NASDAQ	TFIN	Wed, Sep 17, 1986	50.21	50.54	49.78	50.00
472	NASDAQ	TFIN	Tue, Sep 16, 1986	49.68	50.21	49.24	50.21
471	NASDAQ	TFIN	Mon, Sep 15, 1986	50.65	50.75	49.46	49.68
470	NASDAQ	TFIN	Fri, Sep 12, 1986	50.97	51.19	49.46	49.89
469	NASDAQ	TFIN	Thu, Sep 11, 1986	53.24	53.24	50.97	50.97
468	NASDAQ	TFIN	Wed, Sep 10, 1986	54.43	54.64	53.45	53.45
467	NASDAQ	TFIN	Tue, Sep 9, 1986	54.75	55.18	53.99	54.43
466	NASDAQ	TFIN	Mon, Sep 8, 1986	54.86	55.29	54.53	54.53
465	NASDAQ	TFIN	Fri, Sep 5, 1986	56.15	56.26	55.29	55.51
464	NASDAQ	TFIN	Thu, Sep 4, 1986	55.83	56.80	55.51	56.48
463	NASDAQ	TFIN	Wed, Sep 3, 1986	55.40	55.94	54.97	55.94
462	NASDAQ	TFIN	Tue, Sep 2, 1986	57.13	57.34	55.29	55.72
461	NASDAQ	TFIN	Fri, Aug 29, 1986	56.59	57.02	56.15	56.91
460	NASDAQ	TFIN	Thu, Aug 28, 1986	56.69	57.02	56.37	56.48
459	NASDAQ	TFIN	Wed, Aug 27, 1986	56.69	57.02	56.48	56.91
458	NASDAQ	TFIN	Tue, Aug 26, 1986	55.61	56.91	55.51	56.91
457	NASDAQ	TFIN	Mon, Aug 25, 1986	55.29	55.51	54.75	55.40
456	NASDAQ	TFIN	Fri, Aug 22, 1986	55.29	55.40	54.86	55.18
455	NASDAQ	TFIN	Thu, Aug 21, 1986	55.83	56.05	55.07	55.40
454	NASDAQ	TFIN	Wed, Aug 20, 1986	53.89	55.94	53.78	55.61
453	NASDAQ	TFIN	Tue, Aug 19, 1986	53.78	53.89	53.35	53.45
452	NASDAQ	TFIN	Mon, Aug 18, 1986	54.21	54.21	53.67	53.78
451	NASDAQ	TFIN	Fri, Aug 15, 1986	53.78	53.99	53.13	53.89
450	NASDAQ	TFIN	Thu, Aug 14, 1986	54.10	54.21	53.56	53.56
449	NASDAQ	TFIN	Wed, Aug 13, 1986	54.32	54.97	53.89	54.21
448	NASDAQ	TFIN	Tue, Aug 12, 1986	53.35	54.43	52.91	54.43
447	NASDAQ	TFIN	Mon, Aug 11, 1986	52.37	53.02	52.16	53.02
446	NASDAQ	TFIN	Fri, Aug 8, 1986	51.73	52.05	51.62	51.83
445	NASDAQ	TFIN	Thu, Aug 7, 1986	50.97	51.94	50.86	51.40
444	NASDAQ	TFIN	Wed, Aug 6, 1986	50.65	51.29	50.54	50.86
443	NASDAQ	TFIN	Tue, Aug 5, 1986	51.19	51.29	50.65	50.75
442	NASDAQ	TFIN	Mon, Aug 4, 1986	50.54	50.97	49.57	50.65
441	NASDAQ	TFIN	Fri, Aug 1, 1986	51.83	51.94	50.43	50.75
440	NASDAQ	TFIN	Thu, Jul 31, 1986	51.40	51.94	51.19	51.83
439	NASDAQ	TFIN	Wed, Jul 30, 1986	50.54	51.62	50.11	51.29
438	NASDAQ	TFIN	Tue, Jul 29, 1986	51.83	52.05	50.11	50.32
437	NASDAQ	TFIN	Mon, Jul 28, 1986	53.56	53.67	51.51	51.83
436	NASDAQ	TFIN	Fri, Jul 25, 1986	54.21	54.43	53.45	53.56
435	NASDAQ	TFIN	Thu, Jul 24, 1986	52.27	53.45	51.94	53.35
434	NASDAQ	TFIN	Wed, Jul 23, 1986	52.37	52.81	52.05	52.27
433	NASDAQ	TFIN	Tue, Jul 22, 1986	51.73	52.27	51.62	52.27
432	NASDAQ	TFIN	Mon, Jul 21, 1986	51.40	51.83	51.29	51.62
431	NASDAQ	TFIN	Fri, Jul 18, 1986	51.19	52.37	50.54	51.40
430	NASDAQ	TFIN	Thu, Jul 17, 1986	50.75	51.62	50.32	50.65
429	NASDAQ	TFIN	Wed, Jul 16, 1986	50.21	50.65	49.78	50.00
428	NASDAQ	TFIN	Tue, Jul 15, 1986	50.54	50.75	49.68	50.00
427	NASDAQ	TFIN	Mon, Jul 14, 1986	51.40	51.51	50.97	50.97
426	NASDAQ	TFIN	Fri, Jul 11, 1986	52.48	52.48	51.40	51.83
425	NASDAQ	TFIN	Thu, Jul 10, 1986	51.08	52.37	50.65	52.37
424	NASDAQ	TFIN	Wed, Jul 9, 1986	51.08	51.29	50.54	50.97
423	NASDAQ	TFIN	Tue, Jul 8, 1986	51.19	51.40	50.43	51.08
422	NASDAQ	TFIN	Mon, Jul 7, 1986	53.56	53.67	51.51	51.83
421	NASDAQ	TFIN	Thu, Jul 3, 1986	53.78	53.99	53.45	53.56
420	NASDAQ	TFIN	Wed, Jul 2, 1986	53.56	53.67	53.24	53.56
419	NASDAQ	TFIN	Tue, Jul 1, 1986	53.78	53.89	53.24	53.45
418	NASDAQ	TFIN	Mon, Jun 30, 1986	53.56	54.64	53.45	53.99
417	NASDAQ	TFIN	Fri, Jun 27, 1986	53.45	53.89	52.81	53.45
416	NASDAQ	TFIN	Thu, Jun 26, 1986	53.56	53.67	52.70	53.02
415	NASDAQ	TFIN	Wed, Jun 25, 1986	51.83	53.67	51.62	53.24
414	NASDAQ	TFIN	Tue, Jun 24, 1986	51.51	51.94	50.97	51.62
413	NASDAQ	TFIN	Mon, Jun 23, 1986	51.19	51.40	50.75	51.29
412	NASDAQ	TFIN	Fri, Jun 20, 1986	51.51	51.62	50.65	51.62
411	NASDAQ	TFIN	Thu, Jun 19, 1986	51.51	52.05	51.19	51.19
410	NASDAQ	TFIN	Wed, Jun 18, 1986	51.19	51.83	50.86	51.73
409	NASDAQ	TFIN	Tue, Jun 17, 1986	52.81	52.81	51.19	51.29
408	NASDAQ	TFIN	Mon, Jun 16, 1986	53.13	53.56	52.81	52.81
407	NASDAQ	TFIN	Fri, Jun 13, 1986	51.62	53.02	51.51	53.02
406	NASDAQ	TFIN	Thu, Jun 12, 1986	50.75	51.08	50.11	50.75
405	NASDAQ	TFIN	Wed, Jun 11, 1986	51.19	51.40	50.43	50.54
404	NASDAQ	TFIN	Tue, Jun 10, 1986	51.94	52.05	50.75	51.08
403	NASDAQ	TFIN	Mon, Jun 9, 1986	53.13	53.13	51.83	52.16
402	NASDAQ	TFIN	Fri, Jun 6, 1986	53.45	53.56	53.02	53.45
401	NASDAQ	TFIN	Thu, Jun 5, 1986	53.35	53.45	52.59	53.45
400	NASDAQ	TFIN	Wed, Jun 4, 1986	53.67	53.89	52.81	53.35
399	NASDAQ	TFIN	Tue, Jun 3, 1986	53.35	53.67	52.81	53.45
398	NASDAQ	TFIN	Mon, Jun 2, 1986	53.99	54.64	53.02	53.56
397	NASDAQ	TFIN	Fri, May 30, 1986	55.07	55.29	53.99	53.99
396	NASDAQ	TFIN	Thu, May 29, 1986	54.43	55.18	53.99	55.07
395	NASDAQ	TFIN	Wed, May 28, 1986	53.45	54.86	53.45	54.64
394	NASDAQ	TFIN	Tue, May 27, 1986	52.70	53.45	52.27	53.45
393	NASDAQ	TFIN	Fri, May 23, 1986	51.51	52.16	51.19	51.83
392	NASDAQ	TFIN	Thu, May 22, 1986	49.57	51.19	49.46	51.08
391	NASDAQ	TFIN	Wed, May 21, 1986	50.54	50.65	49.14	49.14
390	NASDAQ	TFIN	Tue, May 20, 1986	49.78	50.54	49.68	50.54
389	NASDAQ	TFIN	Mon, May 19, 1986	49.89	50.00	48.92	49.68
388	NASDAQ	TFIN	Fri, May 16, 1986	50.54	50.54	49.46	49.68
387	NASDAQ	TFIN	Thu, May 15, 1986	51.73	51.83	50.11	50.43
386	NASDAQ	TFIN	Wed, May 14, 1986	51.51	52.05	51.08	51.94
385	NASDAQ	TFIN	Tue, May 13, 1986	50.65	51.83	50.65	51.29
384	NASDAQ	TFIN	Mon, May 12, 1986	50.11	51.94	49.89	50.86
383	NASDAQ	TFIN	Fri, May 9, 1986	50.54	50.65	49.78	50.11
382	NASDAQ	TFIN	Thu, May 8, 1986	51.51	51.62	50.43	50.43
381	NASDAQ	TFIN	Wed, May 7, 1986	52.16	52.16	51.08	51.29
380	NASDAQ	TFIN	Tue, May 6, 1986	53.24	53.24	52.27	52.70
379	NASDAQ	TFIN	Mon, May 5, 1986	50.43	52.37	50.43	52.37
378	NASDAQ	TFIN	Fri, May 2, 1986	51.51	51.62	50.32	50.32
377	NASDAQ	TFIN	Thu, May 1, 1986	51.94	52.16	51.19	51.29
376	NASDAQ	TFIN	Wed, Apr 30, 1986	52.91	53.24	51.83	51.94
375	NASDAQ	TFIN	Tue, Apr 29, 1986	53.35	53.99	52.48	52.81
374	NASDAQ	TFIN	Mon, Apr 28, 1986	54.21	54.53	51.51	52.37
373	NASDAQ	TFIN	Fri, Apr 25, 1986	55.07	55.51	53.78	54.21
372	NASDAQ	TFIN	Thu, Apr 24, 1986	54.43	55.29	54.43	55.18
371	NASDAQ	TFIN	Wed, Apr 23, 1986	55.94	56.48	53.78	54.32
370	NASDAQ	TFIN	Tue, Apr 22, 1986	57.13	57.34	56.15	56.48
369	NASDAQ	TFIN	Mon, Apr 21, 1986	56.37	57.34	56.37	56.91
368	NASDAQ	TFIN	Fri, Apr 18, 1986	57.88	58.21	56.05	56.15
367	NASDAQ	TFIN	Thu, Apr 17, 1986	59.18	59.50	57.34	57.99
366	NASDAQ	TFIN	Wed, Apr 16, 1986	57.56	58.75	57.45	58.75
365	NASDAQ	TFIN	Tue, Apr 15, 1986	57.77	57.88	56.91	57.23
364	NASDAQ	TFIN	Mon, Apr 14, 1986	57.88	57.99	57.56	57.99
363	NASDAQ	TFIN	Fri, Apr 11, 1986	57.56	58.53	57.34	57.88
362	NASDAQ	TFIN	Thu, Apr 10, 1986	57.02	57.34	56.59	57.34
361	NASDAQ	TFIN	Wed, Apr 9, 1986	57.67	58.31	56.48	57.02
360	NASDAQ	TFIN	Tue, Apr 8, 1986	55.72	57.56	55.40	56.80
359	NASDAQ	TFIN	Mon, Apr 7, 1986	55.51	55.72	54.43	55.18
358	NASDAQ	TFIN	Fri, Apr 4, 1986	57.23	57.77	55.51	55.72
357	NASDAQ	TFIN	Thu, Apr 3, 1986	58.53	59.07	57.23	57.77
356	NASDAQ	TFIN	Wed, Apr 2, 1986	58.31	58.53	57.67	58.53
355	NASDAQ	TFIN	Tue, Apr 1, 1986	59.18	59.39	57.56	57.77
354	NASDAQ	TFIN	Mon, Mar 31, 1986	59.39	60.37	58.85	59.39
353	NASDAQ	TFIN	Thu, Mar 27, 1986	58.96	60.47	58.96	59.39
352	NASDAQ	TFIN	Wed, Mar 26, 1986	57.02	59.29	56.69	58.75
351	NASDAQ	TFIN	Tue, Mar 25, 1986	56.91	57.13	56.37	56.59
350	NASDAQ	TFIN	Mon, Mar 24, 1986	57.02	57.88	56.69	57.02
349	NASDAQ	TFIN	Fri, Mar 21, 1986	58.75	58.96	56.69	56.69
348	NASDAQ	TFIN	Thu, Mar 20, 1986	59.29	59.61	58.53	58.96
347	NASDAQ	TFIN	Wed, Mar 19, 1986	59.29	59.50	58.64	59.07
346	NASDAQ	TFIN	Tue, Mar 18, 1986	58.75	59.83	58.64	59.18
345	NASDAQ	TFIN	Mon, Mar 17, 1986	59.61	60.47	58.64	58.96
344	NASDAQ	TFIN	Fri, Mar 14, 1986	58.85	60.58	58.75	60.47
343	NASDAQ	TFIN	Thu, Mar 13, 1986	57.88	58.64	57.56	58.42
342	NASDAQ	TFIN	Wed, Mar 12, 1986	58.75	59.39	58.10	58.21
341	NASDAQ	TFIN	Tue, Mar 11, 1986	57.45	58.75	56.59	58.75
340	NASDAQ	TFIN	Mon, Mar 10, 1986	58.21	58.21	57.23	57.45
339	NASDAQ	TFIN	Fri, Mar 7, 1986	57.77	58.64	57.56	58.64
338	NASDAQ	TFIN	Thu, Mar 6, 1986	57.88	58.85	57.77	57.99
337	NASDAQ	TFIN	Wed, Mar 5, 1986	56.80	57.67	56.37	57.34
336	NASDAQ	TFIN	Tue, Mar 4, 1986	57.02	58.64	56.80	57.45
335	NASDAQ	TFIN	Mon, Mar 3, 1986	57.67	58.85	56.59	57.13
334	NASDAQ	TFIN	Fri, Feb 28, 1986	57.67	57.77	56.48	56.80
333	NASDAQ	TFIN	Thu, Feb 27, 1986	56.48	57.34	56.05	57.23
332	NASDAQ	TFIN	Wed, Feb 26, 1986	55.61	56.91	55.18	56.15
331	NASDAQ	TFIN	Tue, Feb 25, 1986	56.59	56.59	55.18	55.83
330	NASDAQ	TFIN	Mon, Feb 24, 1986	55.61	57.23	54.75	56.26
329	NASDAQ	TFIN	Fri, Feb 21, 1986	54.75	55.94	54.53	55.72
328	NASDAQ	TFIN	Thu, Feb 20, 1986	52.27	54.64	52.16	54.53
327	NASDAQ	TFIN	Wed, Feb 19, 1986	53.67	54.53	52.81	53.02
326	NASDAQ	TFIN	Tue, Feb 18, 1986	53.56	54.43	53.24	53.78
325	NASDAQ	TFIN	Fri, Feb 14, 1986	51.73	53.78	51.40	53.78
324	NASDAQ	TFIN	Thu, Feb 13, 1986	51.19	51.40	50.54	51.40
323	NASDAQ	TFIN	Wed, Feb 12, 1986	51.08	51.73	50.54	50.97
322	NASDAQ	TFIN	Tue, Feb 11, 1986	51.62	52.05	50.86	50.86
321	NASDAQ	TFIN	Mon, Feb 10, 1986	50.75	51.73	50.65	51.51
320	NASDAQ	TFIN	Fri, Feb 7, 1986	50.54	51.73	49.57	51.19
319	NASDAQ	TFIN	Thu, Feb 6, 1986	51.19	52.16	50.75	51.08
318	NASDAQ	TFIN	Wed, Feb 5, 1986	49.78	51.83	49.68	51.83
317	NASDAQ	TFIN	Tue, Feb 4, 1986	49.89	50.54	49.14	49.78
316	NASDAQ	TFIN	Mon, Feb 3, 1986	48.60	50.11	46.00	50.11
315	NASDAQ	TFIN	Fri, Jan 31, 1986	48.70	49.89	48.60	48.60
314	NASDAQ	TFIN	Thu, Jan 30, 1986	49.78	50.86	49.14	49.57
313	NASDAQ	TFIN	Wed, Jan 29, 1986	49.24	50.11	48.92	50.11
312	NASDAQ	TFIN	Tue, Jan 28, 1986	48.06	48.92	47.73	48.92
311	NASDAQ	TFIN	Mon, Jan 27, 1986	47.41	48.16	45.46	47.95
310	NASDAQ	TFIN	Fri, Jan 24, 1986	45.90	46.98	45.90	46.76
309	NASDAQ	TFIN	Thu, Jan 23, 1986	44.06	45.79	43.95	45.57
308	NASDAQ	TFIN	Wed, Jan 22, 1986	44.28	44.60	43.84	44.06
307	NASDAQ	TFIN	Tue, Jan 21, 1986	44.82	45.14	44.28	44.28
306	NASDAQ	TFIN	Mon, Jan 20, 1986	44.92	44.92	44.49	44.82
305	NASDAQ	TFIN	Fri, Jan 17, 1986	45.79	45.90	44.92	45.46
304	NASDAQ	TFIN	Thu, Jan 16, 1986	45.03	45.57	44.49	45.57
303	NASDAQ	TFIN	Wed, Jan 15, 1986	44.38	44.92	44.28	44.82
302	NASDAQ	TFIN	Tue, Jan 14, 1986	44.28	44.38	43.84	44.28
301	NASDAQ	TFIN	Mon, Jan 13, 1986	44.28	44.28	43.63	43.95
300	NASDAQ	TFIN	Fri, Jan 10, 1986	45.03	45.46	43.84	44.28
299	NASDAQ	TFIN	Thu, Jan 9, 1986	44.71	45.14	43.74	45.03
298	NASDAQ	TFIN	Wed, Jan 8, 1986	46.44	47.30	44.71	45.14
297	NASDAQ	TFIN	Tue, Jan 7, 1986	45.90	46.22	45.79	45.90
296	NASDAQ	TFIN	Mon, Jan 6, 1986	45.79	45.90	44.92	45.68
295	NASDAQ	TFIN	Fri, Jan 3, 1986	45.79	46.22	45.57	45.79
294	NASDAQ	TFIN	Thu, Jan 2, 1986	45.57	46.22	45.03	45.68
293	NASDAQ	TFIN	Tue, Dec 31, 1985	46.44	46.44	45.57	45.79
292	NASDAQ	TFIN	Mon, Dec 30, 1985	46.11	46.54	45.90	46.33
291	NASDAQ	TFIN	Fri, Dec 27, 1985	46.00	46.00	44.60	46.00
290	NASDAQ	TFIN	Thu, Dec 26, 1985	44.60	44.92	44.38	44.82
289	NASDAQ	TFIN	Tue, Dec 24, 1985	44.82	45.03	44.28	44.60
288	NASDAQ	TFIN	Mon, Dec 23, 1985	45.57	45.79	44.82	45.14
287	NASDAQ	TFIN	Fri, Dec 20, 1985	45.68	46.33	45.57	45.57
286	NASDAQ	TFIN	Thu, Dec 19, 1985	45.68	45.90	45.25	45.46
285	NASDAQ	TFIN	Wed, Dec 18, 1985	46.22	46.76	45.68	46.11
284	NASDAQ	TFIN	Tue, Dec 17, 1985	46.98	47.52	46.54	46.65
283	NASDAQ	TFIN	Mon, Dec 16, 1985	46.65	47.30	46.44	46.76
282	NASDAQ	TFIN	Fri, Dec 13, 1985	45.68	47.30	45.68	46.87
281	NASDAQ	TFIN	Thu, Dec 12, 1985	45.57	46.11	45.25	45.46
280	NASDAQ	TFIN	Wed, Dec 11, 1985	44.28	45.46	44.28	45.36
279	NASDAQ	TFIN	Tue, Dec 10, 1985	44.06	44.49	43.84	44.17
278	NASDAQ	TFIN	Mon, Dec 9, 1985	43.41	44.28	43.20	44.17
277	NASDAQ	TFIN	Fri, Dec 6, 1985	43.20	43.20	42.55	42.98
276	NASDAQ	TFIN	Thu, Dec 5, 1985	43.41	44.49	43.30	43.41
275	NASDAQ	TFIN	Wed, Dec 4, 1985	41.90	43.20	41.90	43.20
274	NASDAQ	TFIN	Tue, Dec 3, 1985	41.68	41.90	41.58	41.90
273	NASDAQ	TFIN	Mon, Dec 2, 1985	42.12	42.22	41.68	41.90
272	NASDAQ	TFIN	Fri, Nov 29, 1985	42.66	42.76	42.12	42.22
271	NASDAQ	TFIN	Wed, Nov 27, 1985	41.90	42.44	41.79	42.33
270	NASDAQ	TFIN	Tue, Nov 26, 1985	41.68	42.01	41.36	41.90
269	NASDAQ	TFIN	Mon, Nov 25, 1985	42.44	42.55	41.58	41.68
268	NASDAQ	TFIN	Fri, Nov 22, 1985	41.79	42.66	41.68	42.55
267	NASDAQ	TFIN	Thu, Nov 21, 1985	41.58	42.12	41.36	42.01
266	NASDAQ	TFIN	Wed, Nov 20, 1985	41.58	41.79	41.14	41.47
265	NASDAQ	TFIN	Tue, Nov 19, 1985	41.79	42.22	41.58	41.79
264	NASDAQ	TFIN	Mon, Nov 18, 1985	41.36	41.58	41.25	41.58
263	NASDAQ	TFIN	Fri, Nov 15, 1985	41.47	41.79	41.14	41.36
262	NASDAQ	TFIN	Thu, Nov 14, 1985	41.04	41.79	41.04	41.47
261	NASDAQ	TFIN	Wed, Nov 13, 1985	42.01	42.01	41.25	41.36
260	NASDAQ	TFIN	Tue, Nov 12, 1985	42.22	42.22	41.79	42.22
259	NASDAQ	TFIN	Mon, Nov 11, 1985	41.36	42.22	40.93	42.22
258	NASDAQ	TFIN	Fri, Nov 8, 1985	40.50	41.36	40.39	41.14
257	NASDAQ	TFIN	Thu, Nov 7, 1985	40.82	40.93	40.39	40.50
256	NASDAQ	TFIN	Wed, Nov 6, 1985	40.60	40.82	40.17	40.82
255	NASDAQ	TFIN	Tue, Nov 5, 1985	39.09	39.63	36.72	39.63
254	NASDAQ	TFIN	Mon, Nov 4, 1985	39.31	39.52	38.77	39.09
253	NASDAQ	TFIN	Fri, Nov 1, 1985	39.09	39.42	38.88	39.31
252	NASDAQ	TFIN	Thu, Oct 31, 1985	39.74	39.74	38.88	39.31
251	NASDAQ	TFIN	Wed, Oct 30, 1985	38.88	39.74	38.77	39.63
250	NASDAQ	TFIN	Tue, Oct 29, 1985	37.80	38.77	37.69	38.66
249	NASDAQ	TFIN	Mon, Oct 28, 1985	37.26	37.47	37.04	37.26
248	NASDAQ	TFIN	Fri, Oct 25, 1985	37.58	37.58	37.15	37.26
247	NASDAQ	TFIN	Thu, Oct 24, 1985	38.34	38.44	37.58	37.69
246	NASDAQ	TFIN	Wed, Oct 23, 1985	38.34	38.55	38.12	38.44
245	NASDAQ	TFIN	Tue, Oct 22, 1985	38.01	38.55	37.90	38.23
244	NASDAQ	TFIN	Mon, Oct 21, 1985	38.01	38.01	37.69	37.80
243	NASDAQ	TFIN	Fri, Oct 18, 1985	37.47	38.44	37.36	38.01
242	NASDAQ	TFIN	Thu, Oct 17, 1985	36.39	37.47	36.39	37.36
241	NASDAQ	TFIN	Wed, Oct 16, 1985	36.61	36.72	36.18	36.50
240	NASDAQ	TFIN	Tue, Oct 15, 1985	36.82	37.04	36.61	36.61
239	NASDAQ	TFIN	Mon, Oct 14, 1985	35.85	36.82	35.74	36.82
238	NASDAQ	TFIN	Fri, Oct 11, 1985	35.53	36.18	35.20	35.96
237	NASDAQ	TFIN	Thu, Oct 10, 1985	35.20	35.64	35.10	35.31
236	NASDAQ	TFIN	Wed, Oct 9, 1985	35.64	35.85	35.10	35.10
235	NASDAQ	TFIN	Tue, Oct 8, 1985	35.85	35.96	35.53	35.64
234	NASDAQ	TFIN	Mon, Oct 7, 1985	35.85	36.07	35.64	35.74
233	NASDAQ	TFIN	Fri, Oct 4, 1985	36.07	36.18	35.64	35.85
232	NASDAQ	TFIN	Thu, Oct 3, 1985	35.74	36.50	35.64	36.18
231	NASDAQ	TFIN	Wed, Oct 2, 1985	36.72	36.82	35.74	35.85
230	NASDAQ	TFIN	Tue, Oct 1, 1985	35.74	36.82	35.64	36.72
229	NASDAQ	TFIN	Mon, Sep 30, 1985	35.85	36.18	35.53	35.85
228	NASDAQ	TFIN	Thu, Sep 26, 1985	35.64	36.07	35.20	36.07
227	NASDAQ	TFIN	Wed, Sep 25, 1985	36.50	36.50	35.64	35.74
226	NASDAQ	TFIN	Tue, Sep 24, 1985	36.82	37.04	36.72	36.72
225	NASDAQ	TFIN	Mon, Sep 23, 1985	36.93	37.15	36.50	36.82
224	NASDAQ	TFIN	Fri, Sep 20, 1985	36.61	36.61	36.18	36.18
223	NASDAQ	TFIN	Thu, Sep 19, 1985	35.20	36.28	35.20	36.07
222	NASDAQ	TFIN	Wed, Sep 18, 1985	35.53	35.64	34.66	35.10
221	NASDAQ	TFIN	Tue, Sep 17, 1985	37.04	37.26	35.53	35.64
220	NASDAQ	TFIN	Mon, Sep 16, 1985	36.50	37.15	36.18	36.93
219	NASDAQ	TFIN	Fri, Sep 13, 1985	36.50	36.82	35.42	36.28
218	NASDAQ	TFIN	Thu, Sep 12, 1985	35.64	36.39	35.53	36.28
217	NASDAQ	TFIN	Wed, Sep 11, 1985	36.28	36.39	35.53	35.64
216	NASDAQ	TFIN	Tue, Sep 10, 1985	36.50	37.04	36.28	36.50
215	NASDAQ	TFIN	Mon, Sep 9, 1985	36.61	36.72	36.18	36.39
214	NASDAQ	TFIN	Fri, Sep 6, 1985	35.53	36.61	35.42	36.61
213	NASDAQ	TFIN	Thu, Sep 5, 1985	35.74	36.07	35.42	35.42
212	NASDAQ	TFIN	Wed, Sep 4, 1985	35.42	35.64	34.88	35.53
211	NASDAQ	TFIN	Tue, Sep 3, 1985	35.74	36.07	35.31	35.42
210	NASDAQ	TFIN	Fri, Aug 30, 1985	35.85	35.96	35.64	35.64
209	NASDAQ	TFIN	Thu, Aug 29, 1985	36.39	36.50	35.85	36.07
208	NASDAQ	TFIN	Wed, Aug 28, 1985	36.50	36.50	35.74	36.50
207	NASDAQ	TFIN	Tue, Aug 27, 1985	36.39	36.61	36.07	36.50
206	NASDAQ	TFIN	Mon, Aug 26, 1985	36.07	36.39	35.64	36.18
205	NASDAQ	TFIN	Fri, Aug 23, 1985	36.07	36.39	35.64	35.96
204	NASDAQ	TFIN	Thu, Aug 22, 1985	37.80	37.90	36.18	36.28
203	NASDAQ	TFIN	Wed, Aug 21, 1985	36.72	37.04	36.39	36.93
202	NASDAQ	TFIN	Tue, Aug 20, 1985	36.07	36.50	35.85	36.50
201	NASDAQ	TFIN	Mon, Aug 19, 1985	36.61	36.82	36.18	36.28
200	NASDAQ	TFIN	Fri, Aug 16, 1985	36.72	37.04	36.39	36.50
199	NASDAQ	TFIN	Thu, Aug 15, 1985	37.47	37.58	36.93	37.04
198	NASDAQ	TFIN	Wed, Aug 14, 1985	37.58	37.80	37.36	37.36
197	NASDAQ	TFIN	Tue, Aug 13, 1985	37.58	38.01	37.15	37.58
196	NASDAQ	TFIN	Mon, Aug 12, 1985	37.58	37.80	37.15	37.69
195	NASDAQ	TFIN	Fri, Aug 9, 1985	37.90	37.90	37.36	37.47
194	NASDAQ	TFIN	Thu, Aug 8, 1985	37.36	37.90	37.26	37.90
193	NASDAQ	TFIN	Wed, Aug 7, 1985	37.15	37.58	37.04	37.04
192	NASDAQ	TFIN	Tue, Aug 6, 1985	38.44	38.44	37.36	37.58
191	NASDAQ	TFIN	Mon, Aug 5, 1985	38.34	38.44	37.80	38.44
190	NASDAQ	TFIN	Fri, Aug 2, 1985	38.77	38.77	38.34	38.34
189	NASDAQ	TFIN	Thu, Aug 1, 1985	38.66	39.09	38.55	38.88
188	NASDAQ	TFIN	Wed, Jul 31, 1985	37.26	38.34	37.26	38.23
187	NASDAQ	TFIN	Tue, Jul 30, 1985	37.58	37.69	36.39	36.93
186	NASDAQ	TFIN	Mon, Jul 29, 1985	37.90	38.01	37.58	37.80
185	NASDAQ	TFIN	Fri, Jul 26, 1985	38.34	38.66	37.69	37.69
184	NASDAQ	TFIN	Thu, Jul 25, 1985	38.66	38.88	38.01	38.23
183	NASDAQ	TFIN	Wed, Jul 24, 1985	39.52	39.63	38.23	38.55
182	NASDAQ	TFIN	Tue, Jul 23, 1985	39.74	40.28	39.42	39.85
181	NASDAQ	TFIN	Mon, Jul 22, 1985	40.28	40.28	39.74	40.06
180	NASDAQ	TFIN	Fri, Jul 19, 1985	40.50	40.71	40.28	40.39
179	NASDAQ	TFIN	Thu, Jul 18, 1985	41.58	41.58	40.39	40.50
178	NASDAQ	TFIN	Wed, Jul 17, 1985	41.36	41.79	41.25	41.68
177	NASDAQ	TFIN	Tue, Jul 16, 1985	39.96	41.14	39.96	41.04
176	NASDAQ	TFIN	Mon, Jul 15, 1985	40.39	40.93	39.85	39.96
175	NASDAQ	TFIN	Fri, Jul 12, 1985	41.14	41.36	40.60	40.82
174	NASDAQ	TFIN	Thu, Jul 11, 1985	41.04	41.47	40.93	41.25
173	NASDAQ	TFIN	Wed, Jul 10, 1985	40.50	40.93	40.39	40.82
172	NASDAQ	TFIN	Tue, Jul 9, 1985	40.82	41.04	40.28	40.28
171	NASDAQ	TFIN	Mon, Jul 8, 1985	41.14	41.25	40.93	40.93
170	NASDAQ	TFIN	Fri, Jul 5, 1985	40.82	41.14	40.60	41.14
169	NASDAQ	TFIN	Wed, Jul 3, 1985	40.71	40.82	40.39	40.60
168	NASDAQ	TFIN	Tue, Jul 2, 1985	40.93	41.36	40.50	40.82
167	NASDAQ	TFIN	Mon, Jul 1, 1985	41.25	41.25	40.60	41.14
166	NASDAQ	TFIN	Fri, Jun 28, 1985	41.04	41.58	40.93	41.04
165	NASDAQ	TFIN	Thu, Jun 27, 1985	41.47	41.90	41.14	41.68
164	NASDAQ	TFIN	Wed, Jun 26, 1985	41.58	41.68	41.14	41.36
163	NASDAQ	TFIN	Tue, Jun 25, 1985	41.79	42.66	41.58	41.79
162	NASDAQ	TFIN	Mon, Jun 24, 1985	40.71	42.22	40.50	41.68
161	NASDAQ	TFIN	Fri, Jun 21, 1985	40.28	41.14	40.06	41.14
160	NASDAQ	TFIN	Thu, Jun 20, 1985	40.28	40.50	39.74	40.17
159	NASDAQ	TFIN	Wed, Jun 19, 1985	40.82	40.82	40.17	40.17
158	NASDAQ	TFIN	Tue, Jun 18, 1985	40.06	40.93	40.06	40.82
157	NASDAQ	TFIN	Mon, Jun 17, 1985	40.39	40.50	40.06	40.28
156	NASDAQ	TFIN	Fri, Jun 14, 1985	39.96	41.14	39.63	40.82
155	NASDAQ	TFIN	Thu, Jun 13, 1985	40.28	40.50	39.31	39.42
154	NASDAQ	TFIN	Wed, Jun 12, 1985	40.39	40.60	40.06	40.39
153	NASDAQ	TFIN	Tue, Jun 11, 1985	40.71	40.82	40.28	40.39
152	NASDAQ	TFIN	Mon, Jun 10, 1985	40.17	40.71	40.06	40.71
151	NASDAQ	TFIN	Fri, Jun 7, 1985	40.93	41.04	40.17	40.28
150	NASDAQ	TFIN	Thu, Jun 6, 1985	40.60	40.93	40.28	40.93
149	NASDAQ	TFIN	Wed, Jun 5, 1985	40.82	41.04	40.71	40.93
148	NASDAQ	TFIN	Tue, Jun 4, 1985	40.28	40.60	40.06	40.39
147	NASDAQ	TFIN	Mon, Jun 3, 1985	40.39	40.50	40.06	40.17
146	NASDAQ	TFIN	Fri, May 31, 1985	39.42	40.17	39.42	39.74
145	NASDAQ	TFIN	Thu, May 30, 1985	39.85	40.06	39.31	39.52
144	NASDAQ	TFIN	Wed, May 29, 1985	39.42	39.85	39.20	39.74
143	NASDAQ	TFIN	Tue, May 28, 1985	38.55	39.20	38.44	39.20
142	NASDAQ	TFIN	Fri, May 24, 1985	38.55	38.55	38.12	38.12
141	NASDAQ	TFIN	Thu, May 23, 1985	39.09	39.31	38.66	38.77
140	NASDAQ	TFIN	Wed, May 22, 1985	39.09	39.42	38.88	39.31
139	NASDAQ	TFIN	Tue, May 21, 1985	39.42	39.52	38.98	39.09
138	NASDAQ	TFIN	Mon, May 20, 1985	39.74	39.85	37.69	39.52
137	NASDAQ	TFIN	Fri, May 17, 1985	39.09	39.74	38.88	39.20
136	NASDAQ	TFIN	Thu, May 16, 1985	39.20	39.42	38.77	39.20
135	NASDAQ	TFIN	Wed, May 15, 1985	39.09	39.63	38.88	39.09
134	NASDAQ	TFIN	Tue, May 14, 1985	39.31	39.52	38.23	38.77
133	NASDAQ	TFIN	Mon, May 13, 1985	39.42	39.42	39.09	39.20
132	NASDAQ	TFIN	Fri, May 10, 1985	39.31	39.74	37.80	39.42
131	NASDAQ	TFIN	Thu, May 9, 1985	38.12	38.88	38.01	38.88
130	NASDAQ	TFIN	Wed, May 8, 1985	38.01	38.23	37.58	38.01
129	NASDAQ	TFIN	Tue, May 7, 1985	37.58	38.12	37.47	37.90
128	NASDAQ	TFIN	Mon, May 6, 1985	37.15	37.80	37.04	37.69
127	NASDAQ	TFIN	Fri, May 3, 1985	36.28	36.93	36.28	36.93
126	NASDAQ	TFIN	Thu, May 2, 1985	36.72	36.93	36.07	36.18
125	NASDAQ	TFIN	Wed, May 1, 1985	37.26	37.36	36.28	36.82
124	NASDAQ	TFIN	Tue, Apr 30, 1985	37.69	37.90	37.15	37.26
123	NASDAQ	TFIN	Mon, Apr 29, 1985	37.80	37.90	37.47	37.58
122	NASDAQ	TFIN	Fri, Apr 26, 1985	38.34	38.66	37.80	37.80
121	NASDAQ	TFIN	Thu, Apr 25, 1985	37.58	38.44	37.36	38.23
120	NASDAQ	TFIN	Wed, Apr 24, 1985	37.80	37.80	37.15	37.58
119	NASDAQ	TFIN	Tue, Apr 23, 1985	36.28	37.58	36.28	37.58
118	NASDAQ	TFIN	Mon, Apr 22, 1985	35.96	36.72	35.64	36.61
117	NASDAQ	TFIN	Fri, Apr 19, 1985	35.64	35.85	35.42	35.74
116	NASDAQ	TFIN	Thu, Apr 18, 1985	36.07	36.50	35.53	35.74
115	NASDAQ	TFIN	Wed, Apr 17, 1985	35.74	36.07	35.42	35.85
114	NASDAQ	TFIN	Tue, Apr 16, 1985	36.39	36.39	35.42	35.85
113	NASDAQ	TFIN	Mon, Apr 15, 1985	36.50	36.82	36.39	36.50
112	NASDAQ	TFIN	Fri, Apr 12, 1985	36.61	36.72	36.28	36.50
111	NASDAQ	TFIN	Thu, Apr 11, 1985	36.50	36.82	36.28	36.50
110	NASDAQ	TFIN	Wed, Apr 10, 1985	35.85	36.39	35.85	36.28
109	NASDAQ	TFIN	Tue, Apr 9, 1985	35.10	35.64	35.10	35.42
108	NASDAQ	TFIN	Mon, Apr 8, 1985	35.53	35.74	34.88	35.20
107	NASDAQ	TFIN	Thu, Apr 4, 1985	34.88	35.53	34.77	35.42
106	NASDAQ	TFIN	Wed, Apr 3, 1985	35.64	35.85	35.10	35.31
105	NASDAQ	TFIN	Tue, Apr 2, 1985	36.50	36.61	35.64	35.85
104	NASDAQ	TFIN	Mon, Apr 1, 1985	35.53	36.50	35.53	36.50
103	NASDAQ	TFIN	Fri, Mar 29, 1985	36.07	36.07	35.64	35.74
102	NASDAQ	TFIN	Thu, Mar 28, 1985	36.61	37.04	35.85	35.96
101	NASDAQ	TFIN	Wed, Mar 27, 1985	36.18	36.82	36.07	36.61
100	NASDAQ	TFIN	Tue, Mar 26, 1985	35.64	36.61	35.53	36.39
99	NASDAQ	TFIN	Mon, Mar 25, 1985	36.07	36.39	35.53	35.64
98	NASDAQ	TFIN	Fri, Mar 22, 1985	37.26	37.58	36.50	36.61
97	NASDAQ	TFIN	Thu, Mar 21, 1985	36.93	37.80	36.82	37.26
96	NASDAQ	TFIN	Wed, Mar 20, 1985	36.39	37.15	36.07	37.15
95	NASDAQ	TFIN	Tue, Mar 19, 1985	34.99	36.39	34.99	36.28
94	NASDAQ	TFIN	Mon, Mar 18, 1985	35.31	35.42	34.77	34.88
93	NASDAQ	TFIN	Fri, Mar 15, 1985	35.74	35.96	35.20	35.20
92	NASDAQ	TFIN	Thu, Mar 14, 1985	35.31	35.96	35.20	35.53
91	NASDAQ	TFIN	Wed, Mar 13, 1985	35.74	36.07	35.20	35.31
90	NASDAQ	TFIN	Tue, Mar 12, 1985	35.64	35.96	35.31	35.74
89	NASDAQ	TFIN	Mon, Mar 11, 1985	35.74	36.07	35.20	35.74
88	NASDAQ	TFIN	Fri, Mar 8, 1985	36.50	36.61	35.74	35.85
87	NASDAQ	TFIN	Thu, Mar 7, 1985	36.50	36.72	36.07	36.18
86	NASDAQ	TFIN	Wed, Mar 6, 1985	37.04	37.47	36.39	36.50
85	NASDAQ	TFIN	Tue, Mar 5, 1985	37.15	37.36	36.72	36.93
84	NASDAQ	TFIN	Mon, Mar 4, 1985	37.36	37.90	36.93	37.15
83	NASDAQ	TFIN	Fri, Mar 1, 1985	37.26	38.23	36.93	37.58
82	NASDAQ	TFIN	Thu, Feb 28, 1985	36.39	37.04	36.39	36.93
81	NASDAQ	TFIN	Wed, Feb 27, 1985	36.72	37.26	36.39	36.72
80	NASDAQ	TFIN	Tue, Feb 26, 1985	36.18	37.15	36.07	36.72
79	NASDAQ	TFIN	Mon, Feb 25, 1985	34.77	36.18	34.77	36.07
78	NASDAQ	TFIN	Fri, Feb 22, 1985	35.20	35.64	34.77	34.77
77	NASDAQ	TFIN	Thu, Feb 21, 1985	36.18	36.28	35.53	35.64
76	NASDAQ	TFIN	Wed, Feb 20, 1985	36.39	36.50	35.96	36.18
75	NASDAQ	TFIN	Tue, Feb 19, 1985	36.72	36.72	35.96	36.39
74	NASDAQ	TFIN	Fri, Feb 15, 1985	36.93	37.47	36.39	36.82
73	NASDAQ	TFIN	Thu, Feb 14, 1985	37.58	37.58	36.61	36.93
72	NASDAQ	TFIN	Wed, Feb 13, 1985	36.18	37.80	36.07	37.47
71	NASDAQ	TFIN	Tue, Feb 12, 1985	36.28	36.50	35.74	36.28
70	NASDAQ	TFIN	Mon, Feb 11, 1985	37.15	37.15	36.18	36.39
69	NASDAQ	TFIN	Fri, Feb 8, 1985	37.26	37.36	36.72	37.04
68	NASDAQ	TFIN	Thu, Feb 7, 1985	36.82	37.47	36.82	37.26
67	NASDAQ	TFIN	Wed, Feb 6, 1985	37.04	37.47	36.50	36.50
66	NASDAQ	TFIN	Tue, Feb 5, 1985	37.15	37.69	36.61	37.15
65	NASDAQ	TFIN	Mon, Feb 4, 1985	35.42	37.04	35.42	36.82
64	NASDAQ	TFIN	Fri, Feb 1, 1985	36.07	37.04	35.64	35.64
63	NASDAQ	TFIN	Thu, Jan 31, 1985	36.28	37.04	36.07	37.04
62	NASDAQ	TFIN	Wed, Jan 30, 1985	36.28	36.72	36.07	36.72
61	NASDAQ	TFIN	Tue, Jan 29, 1985	35.42	36.28	35.10	36.28
60	NASDAQ	TFIN	Mon, Jan 28, 1985	35.20	35.53	34.45	35.10
59	NASDAQ	TFIN	Fri, Jan 25, 1985	34.45	35.85	34.45	35.20
58	NASDAQ	TFIN	Thu, Jan 24, 1985	34.66	34.99	33.69	34.45
57	NASDAQ	TFIN	Wed, Jan 23, 1985	33.69	34.56	33.58	34.56
56	NASDAQ	TFIN	Tue, Jan 22, 1985	34.23	34.34	33.26	33.26
55	NASDAQ	TFIN	Mon, Jan 21, 1985	32.94	34.02	32.83	33.80
54	NASDAQ	TFIN	Fri, Jan 18, 1985	32.72	33.04	32.61	32.83
53	NASDAQ	TFIN	Thu, Jan 17, 1985	32.83	32.94	32.40	32.61
52	NASDAQ	TFIN	Wed, Jan 16, 1985	33.04	33.15	32.61	32.72
51	NASDAQ	TFIN	Tue, Jan 15, 1985	33.26	33.37	32.94	33.15
50	NASDAQ	TFIN	Mon, Jan 14, 1985	33.26	33.26	32.61	33.04
49	NASDAQ	TFIN	Fri, Jan 11, 1985	33.15	33.58	33.04	33.37
48	NASDAQ	TFIN	Thu, Jan 10, 1985	31.96	33.26	31.86	33.15
47	NASDAQ	TFIN	Wed, Jan 9, 1985	31.32	32.07	31.32	31.96
46	NASDAQ	TFIN	Tue, Jan 8, 1985	30.99	31.53	30.34	31.32
45	NASDAQ	TFIN	Mon, Jan 7, 1985	31.53	31.75	31.21	31.21
44	NASDAQ	TFIN	Fri, Jan 4, 1985	31.75	31.75	31.32	31.32
43	NASDAQ	TFIN	Thu, Jan 3, 1985	31.75	32.29	31.64	31.75
42	NASDAQ	TFIN	Wed, Jan 2, 1985	32.40	32.40	31.64	31.96
41	NASDAQ	TFIN	Mon, Dec 31, 1984	32.61	32.83	32.50	32.50
40	NASDAQ	TFIN	Fri, Dec 28, 1984	32.29	32.83	32.07	32.83
39	NASDAQ	TFIN	Thu, Dec 27, 1984	32.40	32.61	32.29	32.61
38	NASDAQ	TFIN	Wed, Dec 26, 1984	32.07	32.40	31.86	32.40
37	NASDAQ	TFIN	Mon, Dec 24, 1984	31.75	32.29	31.75	32.29
36	NASDAQ	TFIN	Fri, Dec 21, 1984	32.07	32.07	31.10	31.75
35	NASDAQ	TFIN	Thu, Dec 20, 1984	32.40	32.72	31.86	31.96
34	NASDAQ	TFIN	Wed, Dec 19, 1984	32.72	32.94	32.29	32.40
33	NASDAQ	TFIN	Tue, Dec 18, 1984	31.32	32.29	31.21	32.29
32	NASDAQ	TFIN	Mon, Dec 17, 1984	30.78	31.10	30.56	30.88
31	NASDAQ	TFIN	Fri, Dec 14, 1984	30.34	31.32	30.24	30.99
30	NASDAQ	TFIN	Thu, Dec 13, 1984	30.78	31.10	30.45	30.45
29	NASDAQ	TFIN	Wed, Dec 12, 1984	30.99	30.99	30.34	30.45
28	NASDAQ	TFIN	Tue, Dec 11, 1984	30.78	31.10	30.56	30.99
27	NASDAQ	TFIN	Mon, Dec 10, 1984	30.24	30.78	30.02	30.67
26	NASDAQ	TFIN	Fri, Dec 7, 1984	30.45	30.56	30.02	30.13
25	NASDAQ	TFIN	Thu, Dec 6, 1984	29.91	30.67	29.91	30.56
24	NASDAQ	TFIN	Wed, Dec 5, 1984	30.56	30.67	30.02	30.02
23	NASDAQ	TFIN	Tue, Dec 4, 1984	30.67	30.67	30.34	30.34
22	NASDAQ	TFIN	Mon, Dec 3, 1984	30.67	30.78	30.24	30.24
21	NASDAQ	TFIN	Fri, Nov 30, 1984	30.56	30.99	30.45	30.56
20	NASDAQ	TFIN	Thu, Nov 29, 1984	31.32	31.42	30.67	30.67
19	NASDAQ	TFIN	Wed, Nov 28, 1984	31.96	32.07	31.32	31.42
18	NASDAQ	TFIN	Tue, Nov 27, 1984	31.53	31.96	31.10	31.75
17	NASDAQ	TFIN	Mon, Nov 26, 1984	31.96	32.18	31.21	31.42
16	NASDAQ	TFIN	Fri, Nov 23, 1984	31.75	32.40	31.53	32.29
15	NASDAQ	TFIN	Wed, Nov 21, 1984	31.21	31.75	30.78	31.53
14	NASDAQ	TFIN	Tue, Nov 20, 1984	30.02	30.78	30.02	30.78
13	NASDAQ	TFIN	Mon, Nov 19, 1984	30.24	30.34	29.70	29.81
12	NASDAQ	TFIN	Fri, Nov 16, 1984	30.13	30.56	29.91	30.02
11	NASDAQ	TFIN	Thu, Nov 15, 1984	30.13	30.34	29.91	30.02
10	NASDAQ	TFIN	Wed, Nov 14, 1984	30.78	30.78	29.59	29.91
9	NASDAQ	TFIN	Tue, Nov 13, 1984	31.53	31.75	30.88	30.88
8	NASDAQ	TFIN	Mon, Nov 12, 1984	31.32	31.64	30.88	31.42
7	NASDAQ	TFIN	Fri, Nov 9, 1984	31.75	31.86	31.10	31.10
6	NASDAQ	TFIN	Thu, Nov 8, 1984	31.53	31.75	31.32	31.42
5	NASDAQ	TFIN	Wed, Nov 7, 1984	31.96	32.18	31.53	31.86
4	NASDAQ	TFIN	Tue, Nov 6, 1984	32.50	32.61	31.53	31.86
3	NASDAQ	TFIN	Mon, Nov 5, 1984	31.96	32.07	31.75	32.07
2	NASDAQ	TFIN	Fri, Nov 2, 1984	32.29	32.72	31.75	31.86
1	NASDAQ	TFIN	Thu, Nov 1, 1984	32.40	32.61	32.07	32.29
#	Exchange	Symbol	Date	Open	High	Low	Close

Triumph Financial Inc NASDAQ:TFIN 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