Adicet Bio Inc NASDAQ:ACET Historical Prices

Below are the 7901 trading days of historical prices for ACET.

#	Exchange	Symbol	Date	Open	High	Low	Close
7901	NASDAQ	ACET	Thu, Mar 7, 2024	2.42	2.45	2.36	2.39
7900	NASDAQ	ACET	Wed, Mar 6, 2024	2.32	2.42	2.32	2.40
7899	NASDAQ	ACET	Tue, Mar 5, 2024	2.37	2.40	2.25	2.32
7898	NASDAQ	ACET	Mon, Mar 4, 2024	2.45	2.54	2.26	2.38
7897	NASDAQ	ACET	Fri, Mar 1, 2024	2.36	2.41	2.30	2.40
7896	NASDAQ	ACET	Thu, Feb 29, 2024	2.38	2.41	2.26	2.35
7895	NASDAQ	ACET	Wed, Feb 28, 2024	2.45	2.47	2.32	2.33
7894	NASDAQ	ACET	Tue, Feb 27, 2024	2.42	2.51	2.35	2.39
7893	NASDAQ	ACET	Mon, Feb 26, 2024	2.61	2.61	2.36	2.42
7892	NASDAQ	ACET	Fri, Feb 23, 2024	2.49	2.52	2.38	2.47
7891	NASDAQ	ACET	Thu, Feb 22, 2024	2.69	2.74	2.43	2.44
7890	NASDAQ	ACET	Wed, Feb 21, 2024	2.80	2.88	2.66	2.69
7889	NASDAQ	ACET	Tue, Feb 20, 2024	2.94	3.04	2.81	2.85
7888	NASDAQ	ACET	Fri, Feb 16, 2024	2.98	3.01	2.88	2.94
7887	NASDAQ	ACET	Thu, Feb 15, 2024	2.92	3.01	2.86	3.00
7886	NASDAQ	ACET	Wed, Feb 14, 2024	2.85	2.96	2.61	2.90
7885	NASDAQ	ACET	Tue, Feb 13, 2024	3.10	3.10	2.72	2.77
7884	NASDAQ	ACET	Mon, Feb 12, 2024	3.25	3.47	3.12	3.12
7883	NASDAQ	ACET	Fri, Feb 9, 2024	3.39	3.50	3.10	3.27
7882	NASDAQ	ACET	Thu, Feb 8, 2024	3.18	3.40	3.13	3.38
7881	NASDAQ	ACET	Wed, Feb 7, 2024	3.25	3.28	3.04	3.21
7880	NASDAQ	ACET	Tue, Feb 6, 2024	3.23	3.62	3.10	3.19
7879	NASDAQ	ACET	Mon, Feb 5, 2024	2.96	3.12	2.85	3.12
7878	NASDAQ	ACET	Fri, Feb 2, 2024	3.05	3.13	2.84	3.00
7877	NASDAQ	ACET	Thu, Feb 1, 2024	3.00	3.12	2.73	3.09
7876	NASDAQ	ACET	Wed, Jan 31, 2024	2.87	3.24	2.80	2.99
7875	NASDAQ	ACET	Tue, Jan 30, 2024	2.94	3.26	2.86	2.89
7874	NASDAQ	ACET	Mon, Jan 29, 2024	2.66	3.06	2.60	3.00
7873	NASDAQ	ACET	Fri, Jan 26, 2024	2.50	2.56	2.44	2.53
7872	NASDAQ	ACET	Thu, Jan 25, 2024	2.41	2.51	2.37	2.47
7871	NASDAQ	ACET	Wed, Jan 24, 2024	2.54	2.59	2.38	2.40
7870	NASDAQ	ACET	Tue, Jan 23, 2024	2.63	2.68	2.39	2.51
7869	NASDAQ	ACET	Mon, Jan 22, 2024	2.55	2.60	2.40	2.48
7868	NASDAQ	ACET	Fri, Jan 19, 2024	2.44	2.46	2.32	2.44
7867	NASDAQ	ACET	Thu, Jan 18, 2024	2.74	2.74	2.41	2.45
7866	NASDAQ	ACET	Wed, Jan 17, 2024	2.90	2.91	2.58	2.74
7865	NASDAQ	ACET	Tue, Jan 16, 2024	3.37	3.40	2.86	3.00
7864	NASDAQ	ACET	Fri, Jan 12, 2024	3.12	3.43	3.02	3.33
7863	NASDAQ	ACET	Thu, Jan 11, 2024	3.32	3.32	2.94	3.04
7862	NASDAQ	ACET	Wed, Jan 10, 2024	3.45	3.67	3.00	3.35
7861	NASDAQ	ACET	Tue, Jan 9, 2024	2.52	3.77	2.49	3.45
7860	NASDAQ	ACET	Mon, Jan 8, 2024	2.44	2.52	2.22	2.46
7859	NASDAQ	ACET	Fri, Jan 5, 2024	2.11	2.52	2.02	2.42
7858	NASDAQ	ACET	Thu, Jan 4, 2024	2.00	2.37	1.96	2.16
7857	NASDAQ	ACET	Wed, Jan 3, 2024	2.04	2.05	1.75	1.76
7856	NASDAQ	ACET	Tue, Jan 2, 2024	1.89	2.12	1.86	2.01
7855	NASDAQ	ACET	Fri, Dec 29, 2023	1.75	1.91	1.70	1.89
7854	NASDAQ	ACET	Thu, Dec 28, 2023	1.73	1.78	1.70	1.74
7853	NASDAQ	ACET	Wed, Dec 27, 2023	1.67	1.76	1.64	1.76
7852	NASDAQ	ACET	Tue, Dec 26, 2023	1.67	1.73	1.60	1.66
7851	NASDAQ	ACET	Fri, Dec 22, 2023	1.51	1.65	1.51	1.64
7850	NASDAQ	ACET	Thu, Dec 21, 2023	1.51	1.60	1.48	1.48
7849	NASDAQ	ACET	Wed, Dec 20, 2023	1.59	1.64	1.45	1.46
7848	NASDAQ	ACET	Tue, Dec 19, 2023	1.47	1.63	1.44	1.59
7847	NASDAQ	ACET	Mon, Dec 18, 2023	1.62	1.62	1.42	1.45
7846	NASDAQ	ACET	Fri, Dec 15, 2023	1.66	1.66	1.56	1.59
7845	NASDAQ	ACET	Thu, Dec 14, 2023	1.52	1.66	1.50	1.65
7844	NASDAQ	ACET	Wed, Dec 13, 2023	1.40	1.55	1.36	1.52
7843	NASDAQ	ACET	Tue, Dec 12, 2023	1.30	1.42	1.25	1.37
7842	NASDAQ	ACET	Mon, Dec 11, 2023	1.50	1.51	1.31	1.32
7841	NASDAQ	ACET	Fri, Dec 8, 2023	1.38	1.41	1.27	1.38
7840	NASDAQ	ACET	Thu, Dec 7, 2023	1.33	1.40	1.25	1.37
7839	NASDAQ	ACET	Wed, Dec 6, 2023	1.22	1.35	1.22	1.31
7838	NASDAQ	ACET	Tue, Dec 5, 2023	1.25	1.29	1.18	1.21
7837	NASDAQ	ACET	Mon, Dec 4, 2023	1.25	1.30	1.20	1.24
7836	NASDAQ	ACET	Fri, Dec 1, 2023	1.19	1.28	1.15	1.23
7835	NASDAQ	ACET	Thu, Nov 30, 2023	1.14	1.21	1.11	1.18
7834	NASDAQ	ACET	Wed, Nov 29, 2023	1.14	1.18	1.10	1.13
7833	NASDAQ	ACET	Tue, Nov 28, 2023	1.18	1.18	1.10	1.11
7832	NASDAQ	ACET	Mon, Nov 27, 2023	1.19	1.19	1.15	1.18
7831	NASDAQ	ACET	Fri, Nov 24, 2023	1.15	1.19	1.15	1.19
7830	NASDAQ	ACET	Wed, Nov 22, 2023	1.14	1.18	1.12	1.15
7829	NASDAQ	ACET	Tue, Nov 21, 2023	1.19	1.19	1.10	1.15
7828	NASDAQ	ACET	Mon, Nov 20, 2023	1.22	1.24	1.15	1.17
7827	NASDAQ	ACET	Fri, Nov 17, 2023	1.18	1.22	1.14	1.20
7826	NASDAQ	ACET	Thu, Nov 16, 2023	1.20	1.20	1.10	1.17
7825	NASDAQ	ACET	Wed, Nov 15, 2023	1.19	1.33	1.19	1.21
7824	NASDAQ	ACET	Tue, Nov 14, 2023	1.26	1.26	1.16	1.18
7823	NASDAQ	ACET	Mon, Nov 13, 2023	1.20	1.23	1.10	1.18
7822	NASDAQ	ACET	Fri, Nov 10, 2023	1.27	1.27	1.20	1.20
7821	NASDAQ	ACET	Thu, Nov 9, 2023	1.30	1.32	1.24	1.25
7820	NASDAQ	ACET	Wed, Nov 8, 2023	1.38	1.38	1.27	1.33
7819	NASDAQ	ACET	Tue, Nov 7, 2023	1.41	1.46	1.30	1.32
7818	NASDAQ	ACET	Mon, Nov 6, 2023	1.69	1.69	1.38	1.43
7817	NASDAQ	ACET	Fri, Nov 3, 2023	1.52	1.69	1.52	1.65
7816	NASDAQ	ACET	Thu, Nov 2, 2023	1.33	1.48	1.31	1.48
7815	NASDAQ	ACET	Wed, Nov 1, 2023	1.33	1.35	1.26	1.30
7814	NASDAQ	ACET	Tue, Oct 31, 2023	1.29	1.36	1.28	1.32
7813	NASDAQ	ACET	Mon, Oct 30, 2023	1.27	1.34	1.27	1.31
7812	NASDAQ	ACET	Fri, Oct 27, 2023	1.28	1.34	1.21	1.26
7811	NASDAQ	ACET	Thu, Oct 26, 2023	1.25	1.30	1.19	1.28
7810	NASDAQ	ACET	Wed, Oct 25, 2023	1.31	1.34	1.22	1.22
7809	NASDAQ	ACET	Tue, Oct 24, 2023	1.39	1.46	1.31	1.31
7808	NASDAQ	ACET	Mon, Oct 23, 2023	1.52	1.57	1.35	1.38
7807	NASDAQ	ACET	Fri, Oct 20, 2023	1.46	1.60	1.43	1.50
7806	NASDAQ	ACET	Thu, Oct 19, 2023	1.45	1.53	1.40	1.46
7805	NASDAQ	ACET	Wed, Oct 18, 2023	1.51	1.51	1.41	1.44
7804	NASDAQ	ACET	Tue, Oct 17, 2023	1.43	1.52	1.40	1.50
7803	NASDAQ	ACET	Mon, Oct 16, 2023	1.37	1.51	1.31	1.43
7802	NASDAQ	ACET	Fri, Oct 13, 2023	1.36	1.43	1.34	1.38
7801	NASDAQ	ACET	Thu, Oct 12, 2023	1.49	1.51	1.33	1.35
7800	NASDAQ	ACET	Wed, Oct 11, 2023	1.43	1.55	1.41	1.50
7799	NASDAQ	ACET	Tue, Oct 10, 2023	1.26	1.45	1.25	1.43
7798	NASDAQ	ACET	Mon, Oct 9, 2023	1.28	1.30	1.24	1.25
7797	NASDAQ	ACET	Fri, Oct 6, 2023	1.38	1.38	1.28	1.29
7796	NASDAQ	ACET	Thu, Oct 5, 2023	1.28	1.35	1.24	1.32
7795	NASDAQ	ACET	Wed, Oct 4, 2023	1.29	1.30	1.26	1.29
7794	NASDAQ	ACET	Tue, Oct 3, 2023	1.30	1.34	1.28	1.30
7793	NASDAQ	ACET	Mon, Oct 2, 2023	1.37	1.39	1.27	1.31
7792	NASDAQ	ACET	Fri, Sep 29, 2023	1.43	1.49	1.33	1.37
7791	NASDAQ	ACET	Thu, Sep 28, 2023	1.45	1.50	1.37	1.42
7790	NASDAQ	ACET	Wed, Sep 27, 2023	1.44	1.51	1.43	1.44
7789	NASDAQ	ACET	Tue, Sep 26, 2023	1.37	1.55	1.37	1.43
7788	NASDAQ	ACET	Mon, Sep 25, 2023	1.44	1.48	1.39	1.40
7787	NASDAQ	ACET	Fri, Sep 22, 2023	1.54	1.58	1.45	1.46
7786	NASDAQ	ACET	Thu, Sep 21, 2023	1.59	1.61	1.53	1.53
7785	NASDAQ	ACET	Wed, Sep 20, 2023	1.71	1.73	1.59	1.60
7784	NASDAQ	ACET	Tue, Sep 19, 2023	1.68	1.73	1.66	1.70
7783	NASDAQ	ACET	Mon, Sep 18, 2023	1.72	1.77	1.61	1.69
7782	NASDAQ	ACET	Fri, Sep 15, 2023	1.76	1.85	1.70	1.71
7781	NASDAQ	ACET	Thu, Sep 14, 2023	1.68	1.80	1.67	1.79
7780	NASDAQ	ACET	Wed, Sep 13, 2023	1.64	1.71	1.60	1.66
7779	NASDAQ	ACET	Tue, Sep 12, 2023	1.69	1.71	1.60	1.60
7778	NASDAQ	ACET	Mon, Sep 11, 2023	1.70	1.70	1.70	1.70
7777	NASDAQ	ACET	Fri, Sep 8, 2023	1.79	1.81	1.69	1.69
7776	NASDAQ	ACET	Thu, Sep 7, 2023	1.81	1.83	1.76	1.78
7775	NASDAQ	ACET	Wed, Sep 6, 2023	1.84	1.90	1.76	1.81
7774	NASDAQ	ACET	Tue, Sep 5, 2023	1.97	1.99	1.85	1.86
7773	NASDAQ	ACET	Fri, Sep 1, 2023	1.98	2.07	1.97	1.98
7772	NASDAQ	ACET	Thu, Aug 31, 2023	1.82	2.02	1.81	2.00
7771	NASDAQ	ACET	Wed, Aug 30, 2023	1.74	1.84	1.73	1.80
7770	NASDAQ	ACET	Tue, Aug 29, 2023	1.66	1.80	1.66	1.74
7769	NASDAQ	ACET	Mon, Aug 28, 2023	1.72	1.72	1.63	1.68
7768	NASDAQ	ACET	Fri, Aug 25, 2023	1.76	1.76	1.66	1.67
7767	NASDAQ	ACET	Thu, Aug 24, 2023	1.77	1.80	1.73	1.75
7766	NASDAQ	ACET	Wed, Aug 23, 2023	1.84	1.90	1.73	1.74
7765	NASDAQ	ACET	Tue, Aug 22, 2023	1.89	1.92	1.77	1.78
7764	NASDAQ	ACET	Mon, Aug 21, 2023	1.94	1.95	1.85	1.89
7763	NASDAQ	ACET	Fri, Aug 18, 2023	1.95	2.01	1.87	1.87
7762	NASDAQ	ACET	Thu, Aug 17, 2023	2.05	2.07	1.95	1.97
7761	NASDAQ	ACET	Wed, Aug 16, 2023	2.11	2.18	2.03	2.06
7760	NASDAQ	ACET	Tue, Aug 15, 2023	2.14	2.19	2.06	2.13
7759	NASDAQ	ACET	Mon, Aug 14, 2023	2.30	2.31	2.08	2.14
7758	NASDAQ	ACET	Fri, Aug 11, 2023	2.30	2.35	2.18	2.30
7757	NASDAQ	ACET	Thu, Aug 10, 2023	2.01	2.44	2.01	2.35
7756	NASDAQ	ACET	Wed, Aug 9, 2023	2.20	2.23	2.10	2.10
7755	NASDAQ	ACET	Tue, Aug 8, 2023	2.25	2.29	2.16	2.20
7754	NASDAQ	ACET	Mon, Aug 7, 2023	2.36	2.42	2.11	2.24
7753	NASDAQ	ACET	Fri, Aug 4, 2023	2.40	2.49	2.34	2.35
7752	NASDAQ	ACET	Thu, Aug 3, 2023	2.48	2.53	2.36	2.37
7751	NASDAQ	ACET	Wed, Aug 2, 2023	2.50	2.53	2.39	2.48
7750	NASDAQ	ACET	Tue, Aug 1, 2023	2.65	2.65	2.51	2.53
7749	NASDAQ	ACET	Mon, Jul 31, 2023	2.61	2.76	2.58	2.67
7748	NASDAQ	ACET	Fri, Jul 28, 2023	2.53	2.67	2.50	2.60
7747	NASDAQ	ACET	Thu, Jul 27, 2023	2.53	2.67	2.50	2.50
7746	NASDAQ	ACET	Wed, Jul 26, 2023	2.43	2.55	2.39	2.52
7745	NASDAQ	ACET	Tue, Jul 25, 2023	2.52	2.52	2.41	2.42
7744	NASDAQ	ACET	Mon, Jul 24, 2023	2.92	2.93	2.45	2.51
7743	NASDAQ	ACET	Fri, Jul 21, 2023	2.97	3.02	2.81	2.94
7742	NASDAQ	ACET	Thu, Jul 20, 2023	3.23	3.23	2.93	2.96
7741	NASDAQ	ACET	Wed, Jul 19, 2023	3.13	3.25	3.12	3.22
7740	NASDAQ	ACET	Tue, Jul 18, 2023	3.20	3.27	3.09	3.14
7739	NASDAQ	ACET	Mon, Jul 17, 2023	3.12	3.29	3.07	3.21
7738	NASDAQ	ACET	Fri, Jul 14, 2023	3.26	3.30	3.06	3.08
7737	NASDAQ	ACET	Thu, Jul 13, 2023	3.40	3.49	3.22	3.23
7736	NASDAQ	ACET	Wed, Jul 12, 2023	3.33	3.54	3.29	3.40
7735	NASDAQ	ACET	Tue, Jul 11, 2023	3.35	3.59	3.21	3.28
7734	NASDAQ	ACET	Mon, Jul 10, 2023	3.20	3.43	3.18	3.38
7733	NASDAQ	ACET	Fri, Jul 7, 2023	3.07	3.24	2.95	3.22
7732	NASDAQ	ACET	Thu, Jul 6, 2023	3.05	3.26	2.94	3.14
7731	NASDAQ	ACET	Wed, Jul 5, 2023	2.75	3.30	2.75	3.16
7730	NASDAQ	ACET	Mon, Jul 3, 2023	2.43	2.82	2.42	2.73
7729	NASDAQ	ACET	Fri, Jun 30, 2023	2.43	2.56	2.32	2.43
7728	NASDAQ	ACET	Thu, Jun 29, 2023	2.57	2.60	2.25	2.31
7727	NASDAQ	ACET	Wed, Jun 28, 2023	2.11	2.66	2.05	2.64
7726	NASDAQ	ACET	Tue, Jun 27, 2023	3.84	3.95	1.98	2.13
7725	NASDAQ	ACET	Mon, Jun 26, 2023	4.66	4.81	4.55	4.66
7724	NASDAQ	ACET	Fri, Jun 23, 2023	4.36	4.81	4.23	4.73
7723	NASDAQ	ACET	Thu, Jun 22, 2023	4.56	4.65	4.34	4.37
7722	NASDAQ	ACET	Wed, Jun 21, 2023	4.32	4.65	4.23	4.62
7721	NASDAQ	ACET	Tue, Jun 20, 2023	4.40	4.43	4.18	4.32
7720	NASDAQ	ACET	Fri, Jun 16, 2023	4.69	4.76	4.37	4.40
7719	NASDAQ	ACET	Thu, Jun 15, 2023	4.51	4.70	4.40	4.53
7718	NASDAQ	ACET	Wed, Jun 14, 2023	4.90	5.00	4.49	4.53
7717	NASDAQ	ACET	Tue, Jun 13, 2023	5.00	5.17	4.78	4.82
7716	NASDAQ	ACET	Mon, Jun 12, 2023	5.38	5.42	4.87	4.95
7715	NASDAQ	ACET	Fri, Jun 9, 2023	5.73	5.74	5.32	5.35
7714	NASDAQ	ACET	Thu, Jun 8, 2023	5.69	5.72	5.31	5.67
7713	NASDAQ	ACET	Wed, Jun 7, 2023	5.33	5.81	5.32	5.71
7712	NASDAQ	ACET	Tue, Jun 6, 2023	5.28	5.43	5.14	5.32
7711	NASDAQ	ACET	Mon, Jun 5, 2023	5.34	5.48	5.24	5.26
7710	NASDAQ	ACET	Fri, Jun 2, 2023	5.30	5.39	5.06	5.35
7709	NASDAQ	ACET	Thu, Jun 1, 2023	5.10	5.30	4.61	5.20
7708	NASDAQ	ACET	Wed, May 31, 2023	5.62	5.72	5.40	5.48
7707	NASDAQ	ACET	Tue, May 30, 2023	5.64	5.90	5.48	5.61
7706	NASDAQ	ACET	Fri, May 26, 2023	5.51	5.79	5.34	5.62
7705	NASDAQ	ACET	Thu, May 25, 2023	5.74	5.74	5.32	5.53
7704	NASDAQ	ACET	Wed, May 24, 2023	6.15	6.15	5.54	5.71
7703	NASDAQ	ACET	Tue, May 23, 2023	6.26	6.65	6.16	6.17
7702	NASDAQ	ACET	Mon, May 22, 2023	6.40	6.55	6.25	6.32
7701	NASDAQ	ACET	Fri, May 19, 2023	6.55	6.64	6.24	6.28
7700	NASDAQ	ACET	Thu, May 18, 2023	6.67	6.71	6.20	6.46
7699	NASDAQ	ACET	Wed, May 17, 2023	6.85	6.89	6.52	6.67
7698	NASDAQ	ACET	Tue, May 16, 2023	6.97	7.06	6.81	6.83
7697	NASDAQ	ACET	Mon, May 15, 2023	6.40	7.28	6.37	7.13
7696	NASDAQ	ACET	Fri, May 12, 2023	6.68	6.69	6.34	6.36
7695	NASDAQ	ACET	Thu, May 11, 2023	6.90	7.00	6.52	6.66
7694	NASDAQ	ACET	Wed, May 10, 2023	6.96	7.50	6.85	6.93
7693	NASDAQ	ACET	Tue, May 9, 2023	6.58	6.79	6.45	6.73
7692	NASDAQ	ACET	Mon, May 8, 2023	6.48	6.66	6.30	6.66
7691	NASDAQ	ACET	Fri, May 5, 2023	6.43	6.64	6.38	6.45
7690	NASDAQ	ACET	Thu, May 4, 2023	6.30	6.47	6.21	6.38
7689	NASDAQ	ACET	Wed, May 3, 2023	6.11	6.50	6.11	6.34
7688	NASDAQ	ACET	Tue, May 2, 2023	6.07	6.24	6.02	6.08
7687	NASDAQ	ACET	Mon, May 1, 2023	5.85	6.22	5.85	6.11
7686	NASDAQ	ACET	Fri, Apr 28, 2023	5.81	5.94	5.64	5.84
7685	NASDAQ	ACET	Thu, Apr 27, 2023	5.95	6.00	5.77	5.78
7684	NASDAQ	ACET	Wed, Apr 26, 2023	6.07	6.14	5.88	5.90
7683	NASDAQ	ACET	Tue, Apr 25, 2023	6.08	6.24	6.00	6.08
7682	NASDAQ	ACET	Mon, Apr 24, 2023	6.19	6.27	5.99	6.11
7681	NASDAQ	ACET	Fri, Apr 21, 2023	6.05	6.21	6.00	6.18
7680	NASDAQ	ACET	Thu, Apr 20, 2023	6.04	6.18	5.98	6.05
7679	NASDAQ	ACET	Wed, Apr 19, 2023	5.96	6.15	5.94	6.13
7678	NASDAQ	ACET	Tue, Apr 18, 2023	6.18	6.18	5.98	5.98
7677	NASDAQ	ACET	Mon, Apr 17, 2023	5.67	6.50	5.64	6.14
7676	NASDAQ	ACET	Fri, Apr 14, 2023	6.08	6.29	5.56	5.61
7675	NASDAQ	ACET	Thu, Apr 13, 2023	5.34	5.97	5.30	5.78
7674	NASDAQ	ACET	Wed, Apr 12, 2023	5.63	5.68	5.25	5.27
7673	NASDAQ	ACET	Tue, Apr 11, 2023	5.62	5.70	5.51	5.56
7672	NASDAQ	ACET	Mon, Apr 10, 2023	5.73	5.73	5.47	5.64
7671	NASDAQ	ACET	Thu, Apr 6, 2023	5.51	5.70	5.40	5.62
7670	NASDAQ	ACET	Wed, Apr 5, 2023	5.55	5.65	5.27	5.48
7669	NASDAQ	ACET	Tue, Apr 4, 2023	5.75	5.78	5.13	5.35
7668	NASDAQ	ACET	Mon, Apr 3, 2023	5.70	5.89	5.68	5.70
7667	NASDAQ	ACET	Fri, Mar 31, 2023	5.89	6.06	5.73	5.76
7666	NASDAQ	ACET	Thu, Mar 30, 2023	6.07	6.21	5.68	5.84
7665	NASDAQ	ACET	Wed, Mar 29, 2023	5.60	6.12	5.56	6.05
7664	NASDAQ	ACET	Tue, Mar 28, 2023	5.89	5.97	5.51	5.52
7663	NASDAQ	ACET	Mon, Mar 27, 2023	5.96	6.07	5.85	5.92
7662	NASDAQ	ACET	Fri, Mar 24, 2023	5.71	5.96	5.70	5.89
7661	NASDAQ	ACET	Thu, Mar 23, 2023	6.04	6.18	5.64	5.79
7660	NASDAQ	ACET	Wed, Mar 22, 2023	6.57	6.77	5.91	5.98
7659	NASDAQ	ACET	Tue, Mar 21, 2023	6.47	6.80	6.40	6.57
7658	NASDAQ	ACET	Mon, Mar 20, 2023	7.44	7.53	6.40	6.41
7657	NASDAQ	ACET	Fri, Mar 17, 2023	7.62	7.67	7.29	7.43
7656	NASDAQ	ACET	Thu, Mar 16, 2023	7.43	7.86	7.06	7.71
7655	NASDAQ	ACET	Wed, Mar 15, 2023	7.81	7.89	7.33	7.71
7654	NASDAQ	ACET	Tue, Mar 14, 2023	7.88	8.16	7.76	7.96
7653	NASDAQ	ACET	Mon, Mar 13, 2023	7.02	7.79	7.02	7.73
7652	NASDAQ	ACET	Fri, Mar 10, 2023	7.47	7.47	6.82	7.14
7651	NASDAQ	ACET	Thu, Mar 9, 2023	7.61	7.74	7.33	7.44
7650	NASDAQ	ACET	Wed, Mar 8, 2023	7.69	7.75	7.49	7.61
7649	NASDAQ	ACET	Tue, Mar 7, 2023	7.72	8.10	7.59	7.73
7648	NASDAQ	ACET	Mon, Mar 6, 2023	7.78	7.78	7.48	7.66
7647	NASDAQ	ACET	Fri, Mar 3, 2023	7.60	7.94	7.47	7.78
7646	NASDAQ	ACET	Thu, Mar 2, 2023	7.56	7.69	7.42	7.55
7645	NASDAQ	ACET	Wed, Mar 1, 2023	7.87	7.92	7.53	7.64
7644	NASDAQ	ACET	Tue, Feb 28, 2023	7.92	8.11	7.80	7.88
7643	NASDAQ	ACET	Mon, Feb 27, 2023	7.77	7.99	7.65	7.93
7642	NASDAQ	ACET	Fri, Feb 24, 2023	7.95	8.04	7.63	7.66
7641	NASDAQ	ACET	Thu, Feb 23, 2023	8.13	8.25	7.68	8.08
7640	NASDAQ	ACET	Wed, Feb 22, 2023	7.86	8.22	7.85	8.06
7639	NASDAQ	ACET	Tue, Feb 21, 2023	8.40	8.42	7.78	7.85
7638	NASDAQ	ACET	Fri, Feb 17, 2023	7.92	8.48	7.77	8.44
7637	NASDAQ	ACET	Thu, Feb 16, 2023	8.05	8.13	7.85	7.89
7636	NASDAQ	ACET	Wed, Feb 15, 2023	7.59	8.18	7.41	8.14
7635	NASDAQ	ACET	Tue, Feb 14, 2023	8.28	8.28	7.59	7.63
7634	NASDAQ	ACET	Mon, Feb 13, 2023	8.12	8.45	7.98	8.31
7633	NASDAQ	ACET	Fri, Feb 10, 2023	8.06	8.15	7.80	8.11
7632	NASDAQ	ACET	Thu, Feb 9, 2023	8.28	8.42	7.96	8.05
7631	NASDAQ	ACET	Wed, Feb 8, 2023	8.61	8.70	8.18	8.21
7630	NASDAQ	ACET	Tue, Feb 7, 2023	8.57	8.65	8.28	8.49
7629	NASDAQ	ACET	Mon, Feb 6, 2023	8.81	8.82	8.45	8.57
7628	NASDAQ	ACET	Fri, Feb 3, 2023	9.08	9.26	8.68	8.76
7627	NASDAQ	ACET	Thu, Feb 2, 2023	9.24	9.53	9.10	9.23
7626	NASDAQ	ACET	Wed, Feb 1, 2023	9.21	9.23	8.77	9.13
7625	NASDAQ	ACET	Tue, Jan 31, 2023	8.75	9.27	8.69	9.15
7624	NASDAQ	ACET	Mon, Jan 30, 2023	8.86	9.02	8.53	8.69
7623	NASDAQ	ACET	Fri, Jan 27, 2023	8.91	9.15	8.86	8.96
7622	NASDAQ	ACET	Thu, Jan 26, 2023	9.31	9.40	8.77	8.89
7621	NASDAQ	ACET	Wed, Jan 25, 2023	9.00	9.23	8.71	9.21
7620	NASDAQ	ACET	Tue, Jan 24, 2023	8.84	9.23	8.67	9.05
7619	NASDAQ	ACET	Mon, Jan 23, 2023	8.82	8.94	8.60	8.85
7618	NASDAQ	ACET	Fri, Jan 20, 2023	8.46	9.01	8.36	8.84
7617	NASDAQ	ACET	Thu, Jan 19, 2023	8.30	8.58	8.19	8.30
7616	NASDAQ	ACET	Wed, Jan 18, 2023	8.81	9.14	8.35	8.38
7615	NASDAQ	ACET	Tue, Jan 17, 2023	8.70	9.00	8.61	8.73
7614	NASDAQ	ACET	Fri, Jan 13, 2023	8.85	9.07	8.39	8.69
7613	NASDAQ	ACET	Thu, Jan 12, 2023	7.80	8.65	7.49	8.60
7612	NASDAQ	ACET	Wed, Jan 11, 2023	7.66	7.92	7.47	7.74
7611	NASDAQ	ACET	Tue, Jan 10, 2023	7.62	7.90	7.42	7.68
7610	NASDAQ	ACET	Mon, Jan 9, 2023	8.47	8.47	7.57	7.63
7609	NASDAQ	ACET	Fri, Jan 6, 2023	8.28	8.67	8.09	8.38
7608	NASDAQ	ACET	Thu, Jan 5, 2023	8.43	8.52	8.15	8.22
7607	NASDAQ	ACET	Wed, Jan 4, 2023	8.72	8.77	8.16	8.50
7606	NASDAQ	ACET	Tue, Jan 3, 2023	9.03	9.25	8.40	8.57
7605	NASDAQ	ACET	Fri, Dec 30, 2022	8.45	8.94	8.40	8.94
7604	NASDAQ	ACET	Thu, Dec 29, 2022	8.17	8.76	8.00	8.55
7603	NASDAQ	ACET	Wed, Dec 28, 2022	7.72	8.21	7.72	8.10
7602	NASDAQ	ACET	Tue, Dec 27, 2022	7.91	8.04	7.58	7.72
7601	NASDAQ	ACET	Fri, Dec 23, 2022	8.05	8.30	7.82	7.93
7600	NASDAQ	ACET	Thu, Dec 22, 2022	7.96	8.15	7.56	8.05
7599	NASDAQ	ACET	Wed, Dec 21, 2022	8.39	8.54	7.94	8.05
7598	NASDAQ	ACET	Tue, Dec 20, 2022	8.38	8.64	8.16	8.31
7597	NASDAQ	ACET	Mon, Dec 19, 2022	9.31	9.42	8.30	8.38
7596	NASDAQ	ACET	Fri, Dec 16, 2022	9.93	10.12	9.28	9.40
7595	NASDAQ	ACET	Thu, Dec 15, 2022	10.54	10.92	9.93	9.95
7594	NASDAQ	ACET	Wed, Dec 14, 2022	10.58	11.04	10.24	10.64
7593	NASDAQ	ACET	Tue, Dec 13, 2022	10.44	11.01	10.39	10.79
7592	NASDAQ	ACET	Mon, Dec 12, 2022	10.85	11.18	9.38	10.43
7591	NASDAQ	ACET	Fri, Dec 9, 2022	19.79	19.84	16.87	17.27
7590	NASDAQ	ACET	Thu, Dec 8, 2022	19.89	19.98	19.17	19.88
7589	NASDAQ	ACET	Wed, Dec 7, 2022	19.66	20.13	19.17	19.63
7588	NASDAQ	ACET	Tue, Dec 6, 2022	20.11	20.50	19.22	19.66
7587	NASDAQ	ACET	Mon, Dec 5, 2022	19.42	20.88	18.89	20.19
7586	NASDAQ	ACET	Fri, Dec 2, 2022	18.37	19.29	18.01	19.26
7585	NASDAQ	ACET	Thu, Dec 1, 2022	18.30	18.90	18.06	18.58
7584	NASDAQ	ACET	Wed, Nov 30, 2022	17.90	18.32	17.41	18.18
7583	NASDAQ	ACET	Tue, Nov 29, 2022	16.78	17.88	16.44	17.77
7582	NASDAQ	ACET	Mon, Nov 28, 2022	17.09	17.46	16.57	16.70
7581	NASDAQ	ACET	Fri, Nov 25, 2022	17.18	17.23	16.65	17.15
7580	NASDAQ	ACET	Wed, Nov 23, 2022	17.53	17.98	17.14	17.20
7579	NASDAQ	ACET	Tue, Nov 22, 2022	17.38	18.21	17.10	17.71
7578	NASDAQ	ACET	Mon, Nov 21, 2022	17.33	17.76	16.54	17.30
7577	NASDAQ	ACET	Fri, Nov 18, 2022	17.33	17.67	16.77	17.57
7576	NASDAQ	ACET	Thu, Nov 17, 2022	17.63	17.63	15.96	17.00
7575	NASDAQ	ACET	Wed, Nov 16, 2022	20.13	20.26	17.34	17.47
7574	NASDAQ	ACET	Tue, Nov 15, 2022	21.29	21.29	20.11	20.34
7573	NASDAQ	ACET	Mon, Nov 14, 2022	21.37	21.80	20.13	20.74
7572	NASDAQ	ACET	Fri, Nov 11, 2022	20.90	21.87	20.84	21.27
7571	NASDAQ	ACET	Thu, Nov 10, 2022	20.00	21.21	19.47	20.78
7570	NASDAQ	ACET	Wed, Nov 9, 2022	19.10	19.77	18.47	19.52
7569	NASDAQ	ACET	Tue, Nov 8, 2022	19.30	19.76	18.79	19.28
7568	NASDAQ	ACET	Mon, Nov 7, 2022	18.00	19.40	18.00	19.16
7567	NASDAQ	ACET	Fri, Nov 4, 2022	18.43	19.00	17.30	17.87
7566	NASDAQ	ACET	Thu, Nov 3, 2022	17.25	18.25	16.51	18.15
7565	NASDAQ	ACET	Wed, Nov 2, 2022	17.01	18.00	16.70	17.26
7564	NASDAQ	ACET	Tue, Nov 1, 2022	16.73	17.24	16.48	16.99
7563	NASDAQ	ACET	Mon, Oct 31, 2022	17.00	17.21	16.43	16.49
7562	NASDAQ	ACET	Fri, Oct 28, 2022	16.35	17.29	16.10	17.19
7561	NASDAQ	ACET	Thu, Oct 27, 2022	17.07	17.07	16.17	16.20
7560	NASDAQ	ACET	Wed, Oct 26, 2022	16.33	17.48	16.33	16.91
7559	NASDAQ	ACET	Tue, Oct 25, 2022	15.93	16.90	15.93	16.28
7558	NASDAQ	ACET	Mon, Oct 24, 2022	17.43	17.56	15.76	15.92
7557	NASDAQ	ACET	Fri, Oct 21, 2022	16.65	17.36	16.36	17.33
7556	NASDAQ	ACET	Thu, Oct 20, 2022	16.23	16.68	16.16	16.51
7555	NASDAQ	ACET	Wed, Oct 19, 2022	16.65	16.65	15.86	16.12
7554	NASDAQ	ACET	Tue, Oct 18, 2022	16.81	17.13	16.17	16.83
7553	NASDAQ	ACET	Mon, Oct 17, 2022	16.73	16.86	15.51	16.29
7552	NASDAQ	ACET	Fri, Oct 14, 2022	16.99	17.28	16.40	16.61
7551	NASDAQ	ACET	Thu, Oct 13, 2022	15.47	16.86	14.58	16.80
7550	NASDAQ	ACET	Wed, Oct 12, 2022	15.40	16.20	14.91	15.92
7549	NASDAQ	ACET	Tue, Oct 11, 2022	14.51	15.86	14.43	15.39
7548	NASDAQ	ACET	Mon, Oct 10, 2022	14.73	15.15	14.50	14.58
7547	NASDAQ	ACET	Fri, Oct 7, 2022	15.57	15.57	14.81	14.90
7546	NASDAQ	ACET	Thu, Oct 6, 2022	15.20	15.93	14.98	15.70
7545	NASDAQ	ACET	Wed, Oct 5, 2022	15.17	15.35	14.70	15.20
7544	NASDAQ	ACET	Tue, Oct 4, 2022	15.01	15.53	14.67	15.25
7543	NASDAQ	ACET	Mon, Oct 3, 2022	14.59	15.62	14.07	15.04
7542	NASDAQ	ACET	Fri, Sep 30, 2022	13.38	14.38	13.30	14.22
7541	NASDAQ	ACET	Thu, Sep 29, 2022	14.39	14.39	12.75	13.43
7540	NASDAQ	ACET	Wed, Sep 28, 2022	13.96	14.93	13.88	14.57
7539	NASDAQ	ACET	Tue, Sep 27, 2022	14.10	14.23	13.50	13.75
7538	NASDAQ	ACET	Mon, Sep 26, 2022	13.87	14.44	13.69	13.79
7537	NASDAQ	ACET	Fri, Sep 23, 2022	13.40	13.95	13.08	13.90
7536	NASDAQ	ACET	Thu, Sep 22, 2022	14.14	14.14	13.53	13.66
7535	NASDAQ	ACET	Wed, Sep 21, 2022	15.29	15.29	14.25	14.29
7534	NASDAQ	ACET	Tue, Sep 20, 2022	13.94	14.83	13.76	14.81
7533	NASDAQ	ACET	Mon, Sep 19, 2022	15.35	15.35	13.59	14.09
7532	NASDAQ	ACET	Fri, Sep 16, 2022	16.68	16.68	14.62	15.76
7531	NASDAQ	ACET	Thu, Sep 15, 2022	17.61	17.98	16.76	17.13
7530	NASDAQ	ACET	Wed, Sep 14, 2022	17.40	18.02	16.85	17.66
7529	NASDAQ	ACET	Tue, Sep 13, 2022	17.19	18.05	17.12	17.55
7528	NASDAQ	ACET	Mon, Sep 12, 2022	16.46	18.00	16.01	17.75
7527	NASDAQ	ACET	Fri, Sep 9, 2022	15.92	16.56	15.65	16.39
7526	NASDAQ	ACET	Thu, Sep 8, 2022	14.59	15.99	14.47	15.97
7525	NASDAQ	ACET	Wed, Sep 7, 2022	14.11	14.95	13.89	14.73
7524	NASDAQ	ACET	Tue, Sep 6, 2022	14.41	14.58	14.07	14.22
7523	NASDAQ	ACET	Fri, Sep 2, 2022	14.49	14.66	14.15	14.31
7522	NASDAQ	ACET	Thu, Sep 1, 2022	13.99	14.21	13.70	14.19
7521	NASDAQ	ACET	Wed, Aug 31, 2022	13.83	14.17	13.65	14.16
7520	NASDAQ	ACET	Tue, Aug 30, 2022	14.47	14.47	13.40	13.64
7519	NASDAQ	ACET	Mon, Aug 29, 2022	14.05	14.67	14.05	14.30
7518	NASDAQ	ACET	Fri, Aug 26, 2022	15.02	15.21	14.32	14.35
7517	NASDAQ	ACET	Thu, Aug 25, 2022	15.17	15.26	14.86	15.03
7516	NASDAQ	ACET	Wed, Aug 24, 2022	14.53	15.24	14.47	15.09
7515	NASDAQ	ACET	Tue, Aug 23, 2022	13.97	14.59	13.76	14.54
7514	NASDAQ	ACET	Mon, Aug 22, 2022	14.13	14.92	13.93	14.04
7513	NASDAQ	ACET	Fri, Aug 19, 2022	14.38	14.50	13.86	14.30
7512	NASDAQ	ACET	Thu, Aug 18, 2022	14.00	14.82	13.75	14.69
7511	NASDAQ	ACET	Wed, Aug 17, 2022	13.73	14.16	13.32	14.12
7510	NASDAQ	ACET	Tue, Aug 16, 2022	15.19	15.33	13.76	14.01
7509	NASDAQ	ACET	Mon, Aug 15, 2022	15.23	15.82	15.07	15.34
7508	NASDAQ	ACET	Fri, Aug 12, 2022	15.55	16.41	15.23	15.40
7507	NASDAQ	ACET	Thu, Aug 11, 2022	16.62	16.85	15.53	15.67
7506	NASDAQ	ACET	Wed, Aug 10, 2022	17.20	18.32	16.42	16.58
7505	NASDAQ	ACET	Tue, Aug 9, 2022	17.83	17.83	16.70	17.23
7504	NASDAQ	ACET	Mon, Aug 8, 2022	18.88	19.25	17.88	18.15
7503	NASDAQ	ACET	Fri, Aug 5, 2022	17.92	19.31	17.59	18.74
7502	NASDAQ	ACET	Thu, Aug 4, 2022	17.55	18.32	17.55	18.25
7501	NASDAQ	ACET	Wed, Aug 3, 2022	17.50	18.17	17.48	17.50
7500	NASDAQ	ACET	Tue, Aug 2, 2022	16.50	17.27	16.42	17.21
7499	NASDAQ	ACET	Mon, Aug 1, 2022	16.63	17.08	16.28	16.50
7498	NASDAQ	ACET	Fri, Jul 29, 2022	16.65	16.94	15.77	16.89
7497	NASDAQ	ACET	Thu, Jul 28, 2022	17.18	17.18	16.23	16.74
7496	NASDAQ	ACET	Wed, Jul 27, 2022	17.04	17.30	16.75	17.19
7495	NASDAQ	ACET	Tue, Jul 26, 2022	16.72	17.26	16.26	16.83
7494	NASDAQ	ACET	Mon, Jul 25, 2022	17.06	17.06	16.34	16.67
7493	NASDAQ	ACET	Fri, Jul 22, 2022	17.23	17.69	17.00	17.05
7492	NASDAQ	ACET	Thu, Jul 21, 2022	17.85	17.85	17.08	17.22
7491	NASDAQ	ACET	Wed, Jul 20, 2022	17.28	17.93	17.19	17.72
7490	NASDAQ	ACET	Tue, Jul 19, 2022	17.00	17.50	16.88	17.32
7489	NASDAQ	ACET	Mon, Jul 18, 2022	18.64	18.85	16.56	16.74
7488	NASDAQ	ACET	Fri, Jul 15, 2022	17.75	18.21	17.06	18.19
7487	NASDAQ	ACET	Thu, Jul 14, 2022	17.27	17.89	16.81	17.34
7486	NASDAQ	ACET	Wed, Jul 13, 2022	16.46	17.82	16.42	17.55
7485	NASDAQ	ACET	Tue, Jul 12, 2022	16.65	17.42	15.63	17.11
7484	NASDAQ	ACET	Mon, Jul 11, 2022	18.04	18.48	16.67	16.68
7483	NASDAQ	ACET	Fri, Jul 8, 2022	17.66	18.64	17.46	18.60
7482	NASDAQ	ACET	Thu, Jul 7, 2022	16.51	17.73	16.51	17.68
7481	NASDAQ	ACET	Wed, Jul 6, 2022	15.66	16.55	15.66	16.43
7480	NASDAQ	ACET	Tue, Jul 5, 2022	14.50	15.66	14.50	15.65
7479	NASDAQ	ACET	Fri, Jul 1, 2022	14.60	14.98	14.54	14.68
7478	NASDAQ	ACET	Thu, Jun 30, 2022	14.19	14.71	14.08	14.60
7477	NASDAQ	ACET	Wed, Jun 29, 2022	13.87	14.65	13.52	14.58
7476	NASDAQ	ACET	Tue, Jun 28, 2022	14.40	14.57	13.78	14.00
7475	NASDAQ	ACET	Mon, Jun 27, 2022	13.85	14.42	13.48	14.36
7474	NASDAQ	ACET	Fri, Jun 24, 2022	12.27	13.69	12.11	13.63
7473	NASDAQ	ACET	Thu, Jun 23, 2022	11.89	12.04	11.41	12.02
7472	NASDAQ	ACET	Wed, Jun 22, 2022	11.88	12.34	11.65	11.87
7471	NASDAQ	ACET	Tue, Jun 21, 2022	11.89	12.36	11.77	12.00
7470	NASDAQ	ACET	Fri, Jun 17, 2022	10.91	12.28	10.91	11.72
7469	NASDAQ	ACET	Thu, Jun 16, 2022	11.00	11.18	10.73	10.83
7468	NASDAQ	ACET	Wed, Jun 15, 2022	11.36	11.70	11.02	11.36
7467	NASDAQ	ACET	Tue, Jun 14, 2022	11.45	11.61	11.01	11.29
7466	NASDAQ	ACET	Mon, Jun 13, 2022	11.38	11.55	11.14	11.35
7465	NASDAQ	ACET	Fri, Jun 10, 2022	12.22	12.45	11.47	11.93
7464	NASDAQ	ACET	Thu, Jun 9, 2022	12.74	12.84	12.34	12.49
7463	NASDAQ	ACET	Wed, Jun 8, 2022	13.04	13.49	12.73	12.80
7462	NASDAQ	ACET	Tue, Jun 7, 2022	12.20	13.24	12.02	13.21
7461	NASDAQ	ACET	Mon, Jun 6, 2022	11.77	12.92	11.10	12.26
7460	NASDAQ	ACET	Fri, Jun 3, 2022	11.35	12.15	11.24	11.50
7459	NASDAQ	ACET	Thu, Jun 2, 2022	11.17	11.85	11.06	11.49
7458	NASDAQ	ACET	Wed, Jun 1, 2022	11.86	12.50	11.28	11.29
7457	NASDAQ	ACET	Tue, May 31, 2022	11.62	11.91	10.99	11.82
7456	NASDAQ	ACET	Fri, May 27, 2022	11.11	11.75	10.77	11.75
7455	NASDAQ	ACET	Thu, May 26, 2022	10.36	10.85	10.19	10.26
7454	NASDAQ	ACET	Wed, May 25, 2022	10.47	10.80	10.13	10.30
7453	NASDAQ	ACET	Tue, May 24, 2022	10.53	10.60	10.18	10.58
7452	NASDAQ	ACET	Mon, May 23, 2022	10.71	10.94	10.53	10.80
7451	NASDAQ	ACET	Fri, May 20, 2022	10.89	10.89	9.88	10.61
7450	NASDAQ	ACET	Thu, May 19, 2022	10.69	11.02	10.30	10.44
7449	NASDAQ	ACET	Wed, May 18, 2022	11.98	12.49	10.74	10.79
7448	NASDAQ	ACET	Tue, May 17, 2022	13.40	13.40	12.00	12.32
7447	NASDAQ	ACET	Mon, May 16, 2022	11.67	13.09	11.63	12.90
7446	NASDAQ	ACET	Fri, May 13, 2022	11.70	13.07	11.43	11.83
7445	NASDAQ	ACET	Thu, May 12, 2022	10.76	10.91	10.23	10.63
7444	NASDAQ	ACET	Wed, May 11, 2022	12.15	12.33	10.87	10.89
7443	NASDAQ	ACET	Tue, May 10, 2022	12.78	13.28	12.10	12.18
7442	NASDAQ	ACET	Mon, May 9, 2022	14.71	14.71	12.46	12.53
7441	NASDAQ	ACET	Fri, May 6, 2022	15.20	15.72	14.34	15.00
7440	NASDAQ	ACET	Thu, May 5, 2022	15.47	16.02	14.86	15.34
7439	NASDAQ	ACET	Wed, May 4, 2022	15.46	15.70	14.72	15.68
7438	NASDAQ	ACET	Tue, May 3, 2022	15.35	15.67	15.14	15.56
7437	NASDAQ	ACET	Mon, May 2, 2022	14.71	15.38	14.52	15.29
7436	NASDAQ	ACET	Fri, Apr 29, 2022	14.53	15.20	14.50	14.74
7435	NASDAQ	ACET	Thu, Apr 28, 2022	14.83	15.07	13.85	14.65
7434	NASDAQ	ACET	Wed, Apr 27, 2022	13.74	14.73	13.74	14.65
7433	NASDAQ	ACET	Tue, Apr 26, 2022	14.43	14.44	13.70	13.72
7432	NASDAQ	ACET	Mon, Apr 25, 2022	13.73	14.57	13.73	14.53
7431	NASDAQ	ACET	Fri, Apr 22, 2022	13.82	14.31	13.42	13.93
7430	NASDAQ	ACET	Thu, Apr 21, 2022	15.25	15.60	13.82	13.85
7429	NASDAQ	ACET	Wed, Apr 20, 2022	16.00	16.00	15.18	15.34
7428	NASDAQ	ACET	Tue, Apr 19, 2022	15.95	16.32	15.42	15.90
7427	NASDAQ	ACET	Mon, Apr 18, 2022	16.85	17.09	15.70	15.90
7426	NASDAQ	ACET	Thu, Apr 14, 2022	17.42	17.42	16.71	16.91
7425	NASDAQ	ACET	Wed, Apr 13, 2022	17.38	17.55	17.16	17.46
7424	NASDAQ	ACET	Tue, Apr 12, 2022	18.01	18.02	16.82	17.22
7423	NASDAQ	ACET	Mon, Apr 11, 2022	18.05	18.22	17.03	17.58
7422	NASDAQ	ACET	Fri, Apr 8, 2022	19.02	19.05	18.22	18.24
7421	NASDAQ	ACET	Thu, Apr 7, 2022	19.36	19.62	18.55	18.99
7420	NASDAQ	ACET	Wed, Apr 6, 2022	18.83	19.65	18.15	19.38
7419	NASDAQ	ACET	Tue, Apr 5, 2022	19.86	20.41	19.18	19.22
7418	NASDAQ	ACET	Mon, Apr 4, 2022	21.00	21.17	19.00	19.80
7417	NASDAQ	ACET	Fri, Apr 1, 2022	20.11	21.00	19.43	20.81
7416	NASDAQ	ACET	Thu, Mar 31, 2022	19.64	20.09	19.04	19.97
7415	NASDAQ	ACET	Wed, Mar 30, 2022	19.00	19.59	18.89	19.57
7414	NASDAQ	ACET	Tue, Mar 29, 2022	17.26	19.05	17.07	18.96
7413	NASDAQ	ACET	Mon, Mar 28, 2022	17.17	17.70	16.86	17.05
7412	NASDAQ	ACET	Fri, Mar 25, 2022	16.95	17.48	16.76	17.20
7411	NASDAQ	ACET	Thu, Mar 24, 2022	16.69	17.11	16.39	17.09
7410	NASDAQ	ACET	Wed, Mar 23, 2022	16.73	16.86	16.26	16.56
7409	NASDAQ	ACET	Tue, Mar 22, 2022	15.26	16.80	15.26	16.76
7408	NASDAQ	ACET	Mon, Mar 21, 2022	15.89	16.16	14.94	15.12
7407	NASDAQ	ACET	Fri, Mar 18, 2022	16.00	16.51	15.63	16.10
7406	NASDAQ	ACET	Thu, Mar 17, 2022	15.61	16.47	15.48	16.24
7405	NASDAQ	ACET	Wed, Mar 16, 2022	12.71	15.98	12.69	15.94
7404	NASDAQ	ACET	Tue, Mar 15, 2022	12.34	13.35	12.34	12.97
7403	NASDAQ	ACET	Mon, Mar 14, 2022	13.31	14.18	12.11	12.29
7402	NASDAQ	ACET	Fri, Mar 11, 2022	14.11	14.42	13.08	13.11
7401	NASDAQ	ACET	Thu, Mar 10, 2022	13.96	14.35	13.58	14.11
7400	NASDAQ	ACET	Wed, Mar 9, 2022	13.36	14.36	13.23	14.32
7399	NASDAQ	ACET	Tue, Mar 8, 2022	12.97	13.53	12.27	13.07
7398	NASDAQ	ACET	Mon, Mar 7, 2022	12.49	12.85	12.08	12.56
7397	NASDAQ	ACET	Fri, Mar 4, 2022	12.60	12.80	12.41	12.56
7396	NASDAQ	ACET	Thu, Mar 3, 2022	12.75	12.87	12.12	12.31
7395	NASDAQ	ACET	Wed, Mar 2, 2022	12.46	12.85	12.21	12.58
7394	NASDAQ	ACET	Tue, Mar 1, 2022	12.91	13.36	12.28	12.41
7393	NASDAQ	ACET	Mon, Feb 28, 2022	13.33	13.96	13.06	13.08
7392	NASDAQ	ACET	Fri, Feb 25, 2022	13.37	13.77	12.99	13.74
7391	NASDAQ	ACET	Thu, Feb 24, 2022	11.57	13.41	11.57	13.33
7390	NASDAQ	ACET	Wed, Feb 23, 2022	12.89	13.06	12.09	12.13
7389	NASDAQ	ACET	Tue, Feb 22, 2022	13.50	13.62	12.37	12.68
7388	NASDAQ	ACET	Fri, Feb 18, 2022	14.45	14.84	13.58	13.62
7387	NASDAQ	ACET	Thu, Feb 17, 2022	14.75	15.19	14.64	14.66
7386	NASDAQ	ACET	Wed, Feb 16, 2022	14.94	15.22	14.48	14.87
7385	NASDAQ	ACET	Tue, Feb 15, 2022	14.48	15.22	14.26	15.09
7384	NASDAQ	ACET	Mon, Feb 14, 2022	15.54	15.70	13.40	14.27
7383	NASDAQ	ACET	Fri, Feb 11, 2022	15.41	15.74	15.14	15.63
7382	NASDAQ	ACET	Thu, Feb 10, 2022	14.87	15.93	14.87	15.51
7381	NASDAQ	ACET	Wed, Feb 9, 2022	13.70	15.10	13.63	15.05
7380	NASDAQ	ACET	Tue, Feb 8, 2022	12.86	13.68	12.65	13.59
7379	NASDAQ	ACET	Mon, Feb 7, 2022	12.74	13.18	12.48	12.99
7378	NASDAQ	ACET	Fri, Feb 4, 2022	12.13	12.81	11.76	12.61
7377	NASDAQ	ACET	Thu, Feb 3, 2022	12.40	12.82	12.04	12.13
7376	NASDAQ	ACET	Wed, Feb 2, 2022	13.11	13.11	12.26	12.52
7375	NASDAQ	ACET	Tue, Feb 1, 2022	12.82	13.47	12.25	13.14
7374	NASDAQ	ACET	Mon, Jan 31, 2022	11.74	12.65	11.74	12.62
7373	NASDAQ	ACET	Fri, Jan 28, 2022	11.78	11.93	11.17	11.69
7372	NASDAQ	ACET	Thu, Jan 27, 2022	12.12	12.51	11.45	11.53
7371	NASDAQ	ACET	Wed, Jan 26, 2022	13.12	13.34	11.86	11.95
7370	NASDAQ	ACET	Tue, Jan 25, 2022	12.61	13.18	12.23	12.69
7369	NASDAQ	ACET	Mon, Jan 24, 2022	11.87	13.07	11.13	12.99
7368	NASDAQ	ACET	Fri, Jan 21, 2022	12.57	12.84	11.78	11.93
7367	NASDAQ	ACET	Thu, Jan 20, 2022	12.83	13.74	12.64	12.69
7366	NASDAQ	ACET	Wed, Jan 19, 2022	13.14	13.48	12.84	12.92
7365	NASDAQ	ACET	Tue, Jan 18, 2022	14.41	14.47	13.09	13.15
7364	NASDAQ	ACET	Fri, Jan 14, 2022	14.14	14.64	13.55	14.56
7363	NASDAQ	ACET	Thu, Jan 13, 2022	15.07	15.25	14.17	14.22
7362	NASDAQ	ACET	Wed, Jan 12, 2022	15.33	15.61	14.70	14.92
7361	NASDAQ	ACET	Tue, Jan 11, 2022	14.70	15.60	14.70	15.33
7360	NASDAQ	ACET	Mon, Jan 10, 2022	15.18	15.26	14.54	14.76
7359	NASDAQ	ACET	Fri, Jan 7, 2022	16.13	16.65	15.25	15.52
7358	NASDAQ	ACET	Thu, Jan 6, 2022	16.85	16.98	15.78	16.01
7357	NASDAQ	ACET	Wed, Jan 5, 2022	16.82	17.40	16.02	16.98
7356	NASDAQ	ACET	Tue, Jan 4, 2022	18.49	18.49	16.53	16.99
7355	NASDAQ	ACET	Mon, Jan 3, 2022	17.76	18.43	17.12	18.33
7354	NASDAQ	ACET	Fri, Dec 31, 2021	16.53	17.50	16.53	17.49
7353	NASDAQ	ACET	Thu, Dec 30, 2021	15.86	17.01	15.86	16.54
7352	NASDAQ	ACET	Wed, Dec 29, 2021	15.27	16.17	14.91	16.07
7351	NASDAQ	ACET	Tue, Dec 28, 2021	15.29	16.17	15.29	15.44
7350	NASDAQ	ACET	Mon, Dec 27, 2021	15.81	16.21	15.15	15.51
7349	NASDAQ	ACET	Thu, Dec 23, 2021	16.01	16.42	15.62	15.92
7348	NASDAQ	ACET	Wed, Dec 22, 2021	16.11	16.49	15.39	15.66
7347	NASDAQ	ACET	Tue, Dec 21, 2021	15.51	16.59	15.24	16.51
7346	NASDAQ	ACET	Mon, Dec 20, 2021	15.50	16.22	14.57	15.07
7345	NASDAQ	ACET	Fri, Dec 17, 2021	14.35	16.11	14.06	15.85
7344	NASDAQ	ACET	Thu, Dec 16, 2021	14.20	15.14	13.53	14.24
7343	NASDAQ	ACET	Wed, Dec 15, 2021	14.43	15.00	12.92	14.63
7342	NASDAQ	ACET	Tue, Dec 14, 2021	14.77	15.38	13.95	14.27
7341	NASDAQ	ACET	Mon, Dec 13, 2021	14.35	15.07	14.07	14.99
7340	NASDAQ	ACET	Fri, Dec 10, 2021	14.01	14.39	13.64	13.89
7339	NASDAQ	ACET	Thu, Dec 9, 2021	14.89	15.36	13.73	13.74
7338	NASDAQ	ACET	Wed, Dec 8, 2021	15.13	15.77	14.10	15.29
7337	NASDAQ	ACET	Tue, Dec 7, 2021	13.24	15.28	12.88	14.49
7336	NASDAQ	ACET	Mon, Dec 6, 2021	13.65	15.67	12.40	13.57
7335	NASDAQ	ACET	Fri, Dec 3, 2021	10.45	10.45	9.54	9.80
7334	NASDAQ	ACET	Thu, Dec 2, 2021	10.08	10.70	9.77	10.35
7333	NASDAQ	ACET	Wed, Dec 1, 2021	10.69	10.85	10.18	10.18
7332	NASDAQ	ACET	Tue, Nov 30, 2021	9.54	10.77	9.54	10.64
7331	NASDAQ	ACET	Mon, Nov 29, 2021	9.44	9.91	9.43	9.52
7330	NASDAQ	ACET	Fri, Nov 26, 2021	9.62	9.62	9.29	9.40
7329	NASDAQ	ACET	Wed, Nov 24, 2021	9.46	9.88	9.35	9.85
7328	NASDAQ	ACET	Tue, Nov 23, 2021	9.04	9.63	9.04	9.51
7327	NASDAQ	ACET	Mon, Nov 22, 2021	9.34	9.46	9.17	9.33
7326	NASDAQ	ACET	Fri, Nov 19, 2021	9.31	9.46	9.26	9.31
7325	NASDAQ	ACET	Thu, Nov 18, 2021	9.41	9.88	9.12	9.39
7324	NASDAQ	ACET	Wed, Nov 17, 2021	9.35	9.72	9.21	9.39
7323	NASDAQ	ACET	Tue, Nov 16, 2021	9.25	9.44	9.16	9.37
7322	NASDAQ	ACET	Mon, Nov 15, 2021	9.70	9.70	9.22	9.35
7321	NASDAQ	ACET	Fri, Nov 12, 2021	9.66	9.88	9.44	9.75
7320	NASDAQ	ACET	Thu, Nov 11, 2021	9.15	9.69	9.15	9.58
7319	NASDAQ	ACET	Wed, Nov 10, 2021	9.29	9.60	9.07	9.19
7318	NASDAQ	ACET	Tue, Nov 9, 2021	9.28	9.35	9.07	9.28
7317	NASDAQ	ACET	Mon, Nov 8, 2021	9.34	9.43	9.13	9.32
7316	NASDAQ	ACET	Fri, Nov 5, 2021	9.38	9.38	9.07	9.20
7315	NASDAQ	ACET	Thu, Nov 4, 2021	9.36	9.36	9.08	9.23
7314	NASDAQ	ACET	Wed, Nov 3, 2021	9.22	9.37	9.00	9.31
7313	NASDAQ	ACET	Tue, Nov 2, 2021	9.23	9.45	9.03	9.25
7312	NASDAQ	ACET	Mon, Nov 1, 2021	8.61	9.14	8.47	9.13
7311	NASDAQ	ACET	Fri, Oct 29, 2021	8.57	8.72	8.36	8.60
7310	NASDAQ	ACET	Thu, Oct 28, 2021	8.75	8.96	8.58	8.69
7309	NASDAQ	ACET	Wed, Oct 27, 2021	8.34	8.87	8.10	8.71
7308	NASDAQ	ACET	Tue, Oct 26, 2021	7.83	8.30	7.70	8.20
7307	NASDAQ	ACET	Mon, Oct 25, 2021	8.09	8.10	7.71	7.88
7306	NASDAQ	ACET	Fri, Oct 22, 2021	8.53	8.53	8.01	8.10
7305	NASDAQ	ACET	Thu, Oct 21, 2021	8.46	8.87	8.45	8.55
7304	NASDAQ	ACET	Wed, Oct 20, 2021	8.66	8.79	8.31	8.43
7303	NASDAQ	ACET	Tue, Oct 19, 2021	7.96	8.82	7.85	8.74
7302	NASDAQ	ACET	Mon, Oct 18, 2021	7.86	8.19	7.80	7.85
7301	NASDAQ	ACET	Fri, Oct 15, 2021	8.14	8.31	7.86	8.04
7300	NASDAQ	ACET	Thu, Oct 14, 2021	8.03	8.10	7.85	7.97
7299	NASDAQ	ACET	Wed, Oct 13, 2021	7.19	8.14	7.19	8.02
7298	NASDAQ	ACET	Tue, Oct 12, 2021	7.41	7.42	7.26	7.38
7297	NASDAQ	ACET	Mon, Oct 11, 2021	7.41	7.47	7.17	7.41
7296	NASDAQ	ACET	Fri, Oct 8, 2021	7.59	7.59	7.26	7.37
7295	NASDAQ	ACET	Thu, Oct 7, 2021	7.39	7.75	7.13	7.60
7294	NASDAQ	ACET	Wed, Oct 6, 2021	7.36	7.43	7.16	7.37
7293	NASDAQ	ACET	Tue, Oct 5, 2021	8.20	8.20	7.26	7.50
7292	NASDAQ	ACET	Mon, Oct 4, 2021	8.09	8.27	7.70	8.16
7291	NASDAQ	ACET	Fri, Oct 1, 2021	7.81	8.13	7.73	8.13
7290	NASDAQ	ACET	Thu, Sep 30, 2021	8.11	8.11	7.73	7.84
7289	NASDAQ	ACET	Wed, Sep 29, 2021	8.39	8.43	7.83	8.04
7288	NASDAQ	ACET	Tue, Sep 28, 2021	7.89	8.42	7.81	8.36
7287	NASDAQ	ACET	Mon, Sep 27, 2021	7.56	8.00	7.37	7.79
7286	NASDAQ	ACET	Fri, Sep 24, 2021	7.32	7.89	7.25	7.60
7285	NASDAQ	ACET	Thu, Sep 23, 2021	7.02	7.39	7.01	7.28
7284	NASDAQ	ACET	Wed, Sep 22, 2021	7.05	7.11	6.96	7.01
7283	NASDAQ	ACET	Tue, Sep 21, 2021	6.94	7.17	6.87	7.05
7282	NASDAQ	ACET	Mon, Sep 20, 2021	7.15	7.27	6.75	6.89
7281	NASDAQ	ACET	Fri, Sep 17, 2021	7.08	7.28	7.06	7.19
7280	NASDAQ	ACET	Thu, Sep 16, 2021	7.03	7.65	6.95	7.04
7279	NASDAQ	ACET	Wed, Sep 15, 2021	7.21	7.34	7.00	7.06
7278	NASDAQ	ACET	Tue, Sep 14, 2021	7.55	7.94	7.20	7.24
7277	NASDAQ	ACET	Mon, Sep 13, 2021	7.70	7.82	7.48	7.49
7276	NASDAQ	ACET	Fri, Sep 10, 2021	7.98	7.98	7.61	7.61
7275	NASDAQ	ACET	Thu, Sep 9, 2021	8.03	8.32	7.79	7.83
7274	NASDAQ	ACET	Wed, Sep 8, 2021	7.94	8.10	7.70	7.96
7273	NASDAQ	ACET	Tue, Sep 7, 2021	7.90	8.02	7.71	7.85
7272	NASDAQ	ACET	Fri, Sep 3, 2021	8.35	8.38	7.83	7.96
7271	NASDAQ	ACET	Thu, Sep 2, 2021	8.29	8.58	8.03	8.35
7270	NASDAQ	ACET	Wed, Sep 1, 2021	8.30	8.46	8.05	8.29
7269	NASDAQ	ACET	Tue, Aug 31, 2021	7.99	8.41	7.99	8.35
7268	NASDAQ	ACET	Mon, Aug 30, 2021	8.13	8.18	7.85	8.00
7267	NASDAQ	ACET	Fri, Aug 27, 2021	7.71	8.28	7.70	8.07
7266	NASDAQ	ACET	Thu, Aug 26, 2021	7.35	7.77	7.30	7.70
7265	NASDAQ	ACET	Wed, Aug 25, 2021	7.26	7.54	7.26	7.34
7264	NASDAQ	ACET	Tue, Aug 24, 2021	7.20	7.33	7.13	7.27
7263	NASDAQ	ACET	Mon, Aug 23, 2021	6.93	7.31	6.81	7.25
7262	NASDAQ	ACET	Fri, Aug 20, 2021	6.25	6.93	6.25	6.92
7261	NASDAQ	ACET	Thu, Aug 19, 2021	6.74	6.75	6.26	6.29
7260	NASDAQ	ACET	Wed, Aug 18, 2021	6.66	7.12	6.64	6.73
7259	NASDAQ	ACET	Tue, Aug 17, 2021	7.02	7.40	6.61	6.73
7258	NASDAQ	ACET	Mon, Aug 16, 2021	7.78	8.20	7.02	7.10
7257	NASDAQ	ACET	Fri, Aug 13, 2021	7.29	7.73	7.16	7.73
7256	NASDAQ	ACET	Thu, Aug 12, 2021	7.09	7.21	6.86	7.13
7255	NASDAQ	ACET	Wed, Aug 11, 2021	7.17	7.19	6.81	7.15
7254	NASDAQ	ACET	Tue, Aug 10, 2021	7.07	7.15	6.91	7.12
7253	NASDAQ	ACET	Mon, Aug 9, 2021	6.94	7.10	6.82	7.00
7252	NASDAQ	ACET	Fri, Aug 6, 2021	7.06	7.20	6.95	6.99
7251	NASDAQ	ACET	Thu, Aug 5, 2021	7.27	7.27	7.00	7.12
7250	NASDAQ	ACET	Wed, Aug 4, 2021	7.31	7.40	7.05	7.25
7249	NASDAQ	ACET	Tue, Aug 3, 2021	7.43	7.43	6.95	7.27
7248	NASDAQ	ACET	Mon, Aug 2, 2021	7.40	7.64	7.30	7.36
7247	NASDAQ	ACET	Fri, Jul 30, 2021	7.59	7.76	7.31	7.40
7246	NASDAQ	ACET	Thu, Jul 29, 2021	7.54	7.69	7.34	7.49
7245	NASDAQ	ACET	Wed, Jul 28, 2021	7.42	7.63	7.35	7.57
7244	NASDAQ	ACET	Tue, Jul 27, 2021	7.53	7.64	7.42	7.49
7243	NASDAQ	ACET	Mon, Jul 26, 2021	8.14	8.26	7.54	7.57
7242	NASDAQ	ACET	Fri, Jul 23, 2021	8.16	8.16	7.81	8.13
7241	NASDAQ	ACET	Thu, Jul 22, 2021	8.09	8.68	7.95	8.20
7240	NASDAQ	ACET	Wed, Jul 21, 2021	8.51	8.51	7.96	8.02
7239	NASDAQ	ACET	Tue, Jul 20, 2021	8.08	8.49	8.08	8.40
7238	NASDAQ	ACET	Mon, Jul 19, 2021	7.70	8.05	7.61	8.02
7237	NASDAQ	ACET	Fri, Jul 16, 2021	8.02	8.12	7.64	7.80
7236	NASDAQ	ACET	Thu, Jul 15, 2021	8.11	8.28	7.80	7.98
7235	NASDAQ	ACET	Wed, Jul 14, 2021	8.51	8.81	8.05	8.12
7234	NASDAQ	ACET	Tue, Jul 13, 2021	8.91	8.99	8.45	8.50
7233	NASDAQ	ACET	Mon, Jul 12, 2021	9.29	9.32	8.93	9.00
7232	NASDAQ	ACET	Fri, Jul 9, 2021	9.12	9.34	8.94	9.25
7231	NASDAQ	ACET	Thu, Jul 8, 2021	9.03	9.49	8.73	9.12
7230	NASDAQ	ACET	Wed, Jul 7, 2021	9.58	9.59	9.14	9.19
7229	NASDAQ	ACET	Tue, Jul 6, 2021	10.00	10.13	9.53	9.58
7228	NASDAQ	ACET	Fri, Jul 2, 2021	9.71	10.03	9.65	9.93
7227	NASDAQ	ACET	Thu, Jul 1, 2021	10.24	10.38	9.61	9.70
7226	NASDAQ	ACET	Wed, Jun 30, 2021	10.10	10.47	9.95	10.29
7225	NASDAQ	ACET	Tue, Jun 29, 2021	9.96	10.36	9.96	10.12
7224	NASDAQ	ACET	Mon, Jun 28, 2021	9.70	10.19	9.48	10.00
7223	NASDAQ	ACET	Fri, Jun 25, 2021	9.72	10.41	9.50	9.70
7222	NASDAQ	ACET	Thu, Jun 24, 2021	9.32	10.18	9.32	9.73
7221	NASDAQ	ACET	Wed, Jun 23, 2021	9.59	9.70	9.07	9.19
7220	NASDAQ	ACET	Tue, Jun 22, 2021	10.18	10.29	9.41	9.44
7219	NASDAQ	ACET	Mon, Jun 21, 2021	10.54	10.67	9.83	10.28
7218	NASDAQ	ACET	Fri, Jun 18, 2021	10.30	10.61	10.05	10.54
7217	NASDAQ	ACET	Thu, Jun 17, 2021	10.52	10.66	10.27	10.49
7216	NASDAQ	ACET	Wed, Jun 16, 2021	10.84	10.98	10.33	10.40
7215	NASDAQ	ACET	Tue, Jun 15, 2021	11.70	11.70	10.72	10.97
7214	NASDAQ	ACET	Mon, Jun 14, 2021	11.71	11.96	11.62	11.77
7213	NASDAQ	ACET	Fri, Jun 11, 2021	11.84	12.06	11.66	11.75
7212	NASDAQ	ACET	Thu, Jun 10, 2021	12.42	12.57	11.67	11.91
7211	NASDAQ	ACET	Wed, Jun 9, 2021	12.00	12.64	12.00	12.28
7210	NASDAQ	ACET	Tue, Jun 8, 2021	11.52	12.03	11.45	12.00
7209	NASDAQ	ACET	Mon, Jun 7, 2021	12.31	12.31	11.42	11.51
7208	NASDAQ	ACET	Fri, Jun 4, 2021	12.38	12.42	11.95	12.27
7207	NASDAQ	ACET	Thu, Jun 3, 2021	12.31	12.83	11.56	12.24
7206	NASDAQ	ACET	Wed, Jun 2, 2021	12.41	13.12	12.31	12.47
7205	NASDAQ	ACET	Tue, Jun 1, 2021	13.37	13.38	12.30	12.39
7204	NASDAQ	ACET	Fri, May 28, 2021	13.17	13.65	13.11	13.42
7203	NASDAQ	ACET	Thu, May 27, 2021	13.70	13.74	12.92	13.12
7202	NASDAQ	ACET	Wed, May 26, 2021	13.72	13.83	13.32	13.75
7201	NASDAQ	ACET	Tue, May 25, 2021	14.43	14.43	13.71	13.89
7200	NASDAQ	ACET	Mon, May 24, 2021	14.52	14.71	13.80	14.27
7199	NASDAQ	ACET	Fri, May 21, 2021	15.05	15.05	14.17	14.46
7198	NASDAQ	ACET	Thu, May 20, 2021	13.78	14.60	13.78	14.60
7197	NASDAQ	ACET	Wed, May 19, 2021	13.25	13.89	12.65	13.73
7196	NASDAQ	ACET	Tue, May 18, 2021	13.43	14.32	13.30	13.62
7195	NASDAQ	ACET	Mon, May 17, 2021	13.18	13.51	12.64	13.18
7194	NASDAQ	ACET	Fri, May 14, 2021	12.91	14.09	12.91	13.42
7193	NASDAQ	ACET	Thu, May 13, 2021	13.14	13.75	12.50	12.96
7192	NASDAQ	ACET	Wed, May 12, 2021	13.16	13.87	12.97	13.19
7191	NASDAQ	ACET	Tue, May 11, 2021	13.14	13.90	13.14	13.20
7190	NASDAQ	ACET	Mon, May 10, 2021	14.07	14.32	13.38	13.40
7189	NASDAQ	ACET	Fri, May 7, 2021	14.26	14.84	14.06	14.24
7188	NASDAQ	ACET	Thu, May 6, 2021	13.63	14.31	13.31	14.20
7187	NASDAQ	ACET	Wed, May 5, 2021	15.04	15.28	13.51	13.63
7186	NASDAQ	ACET	Tue, May 4, 2021	15.34	15.56	14.60	15.01
7185	NASDAQ	ACET	Mon, May 3, 2021	16.00	16.10	14.76	15.60
7184	NASDAQ	ACET	Fri, Apr 30, 2021	15.46	16.15	15.17	15.93
7183	NASDAQ	ACET	Thu, Apr 29, 2021	15.50	15.81	14.77	15.75
7182	NASDAQ	ACET	Wed, Apr 28, 2021	15.03	15.32	14.49	14.94
7181	NASDAQ	ACET	Tue, Apr 27, 2021	15.69	15.85	14.90	15.12
7180	NASDAQ	ACET	Mon, Apr 26, 2021	14.42	15.88	14.37	15.69
7179	NASDAQ	ACET	Fri, Apr 23, 2021	13.90	15.23	13.84	14.19
7178	NASDAQ	ACET	Thu, Apr 22, 2021	12.90	13.42	12.77	13.11
7177	NASDAQ	ACET	Wed, Apr 21, 2021	12.07	12.95	11.94	12.78
7176	NASDAQ	ACET	Tue, Apr 20, 2021	12.17	12.46	11.76	12.09
7175	NASDAQ	ACET	Mon, Apr 19, 2021	12.39	12.60	12.15	12.20
7174	NASDAQ	ACET	Fri, Apr 16, 2021	12.98	12.98	12.12	12.24
7173	NASDAQ	ACET	Thu, Apr 15, 2021	13.25	13.53	12.75	12.95
7172	NASDAQ	ACET	Wed, Apr 14, 2021	13.17	13.74	12.92	13.02
7171	NASDAQ	ACET	Tue, Apr 13, 2021	12.86	12.90	12.18	12.71
7170	NASDAQ	ACET	Mon, Apr 12, 2021	13.17	13.17	12.71	12.84
7169	NASDAQ	ACET	Fri, Apr 9, 2021	12.76	13.55	12.61	13.19
7168	NASDAQ	ACET	Thu, Apr 8, 2021	14.03	14.03	12.79	12.88
7167	NASDAQ	ACET	Wed, Apr 7, 2021	12.97	13.28	12.69	12.87
7166	NASDAQ	ACET	Tue, Apr 6, 2021	12.79	13.36	12.62	13.01
7165	NASDAQ	ACET	Mon, Apr 5, 2021	13.08	13.46	12.57	12.77
7164	NASDAQ	ACET	Thu, Apr 1, 2021	13.13	13.74	12.66	13.11
7163	NASDAQ	ACET	Wed, Mar 31, 2021	13.16	13.56	12.70	13.08
7162	NASDAQ	ACET	Tue, Mar 30, 2021	12.52	13.62	11.71	13.02
7161	NASDAQ	ACET	Mon, Mar 29, 2021	13.10	13.14	12.31	12.66
7160	NASDAQ	ACET	Fri, Mar 26, 2021	12.98	13.52	12.69	13.14
7159	NASDAQ	ACET	Thu, Mar 25, 2021	13.58	13.58	12.85	13.00
7158	NASDAQ	ACET	Wed, Mar 24, 2021	14.35	14.51	13.43	13.60
7157	NASDAQ	ACET	Tue, Mar 23, 2021	14.55	14.72	13.94	14.37
7156	NASDAQ	ACET	Mon, Mar 22, 2021	14.88	14.99	14.22	14.71
7155	NASDAQ	ACET	Fri, Mar 19, 2021	14.37	15.09	14.04	14.54
7154	NASDAQ	ACET	Thu, Mar 18, 2021	14.83	15.17	14.33	14.55
7153	NASDAQ	ACET	Wed, Mar 17, 2021	15.71	16.00	14.90	15.19
7152	NASDAQ	ACET	Tue, Mar 16, 2021	16.02	16.02	14.48	15.78
7151	NASDAQ	ACET	Mon, Mar 15, 2021	14.84	16.75	14.20	16.60
7150	NASDAQ	ACET	Fri, Mar 12, 2021	14.00	14.95	13.52	14.76
7149	NASDAQ	ACET	Thu, Mar 11, 2021	14.87	15.30	14.13	14.13
7148	NASDAQ	ACET	Wed, Mar 10, 2021	15.00	15.33	14.21	14.86
7147	NASDAQ	ACET	Tue, Mar 9, 2021	14.48	15.00	14.33	14.77
7146	NASDAQ	ACET	Mon, Mar 8, 2021	13.55	14.59	13.30	14.11
7145	NASDAQ	ACET	Fri, Mar 5, 2021	14.00	14.00	12.52	13.70
7144	NASDAQ	ACET	Thu, Mar 4, 2021	15.44	15.68	13.63	13.79
7143	NASDAQ	ACET	Wed, Mar 3, 2021	15.57	16.00	14.81	15.59
7142	NASDAQ	ACET	Tue, Mar 2, 2021	15.47	15.79	15.12	15.75
7141	NASDAQ	ACET	Mon, Mar 1, 2021	15.31	15.88	14.62	15.60
7140	NASDAQ	ACET	Fri, Feb 26, 2021	15.85	15.85	14.77	15.31
7139	NASDAQ	ACET	Thu, Feb 25, 2021	16.34	16.89	15.47	15.75
7138	NASDAQ	ACET	Wed, Feb 24, 2021	15.72	16.89	15.56	16.40
7137	NASDAQ	ACET	Tue, Feb 23, 2021	15.99	15.99	14.27	15.71
7136	NASDAQ	ACET	Mon, Feb 22, 2021	16.17	17.12	15.86	16.28
7135	NASDAQ	ACET	Fri, Feb 19, 2021	16.05	16.38	15.30	16.12
7134	NASDAQ	ACET	Thu, Feb 18, 2021	16.00	16.50	14.01	15.80
7133	NASDAQ	ACET	Wed, Feb 17, 2021	16.75	16.82	15.53	16.11
7132	NASDAQ	ACET	Tue, Feb 16, 2021	16.82	17.17	16.27	16.75
7131	NASDAQ	ACET	Fri, Feb 12, 2021	17.26	17.26	15.35	16.82
7130	NASDAQ	ACET	Thu, Feb 11, 2021	16.17	17.55	15.05	17.17
7129	NASDAQ	ACET	Wed, Feb 10, 2021	14.50	17.80	14.09	16.70
7128	NASDAQ	ACET	Tue, Feb 9, 2021	14.12	14.16	13.48	13.69
7127	NASDAQ	ACET	Mon, Feb 8, 2021	12.67	14.08	12.67	13.97
7126	NASDAQ	ACET	Fri, Feb 5, 2021	12.61	13.23	12.13	12.67
7125	NASDAQ	ACET	Thu, Feb 4, 2021	12.19	12.61	12.09	12.54
7124	NASDAQ	ACET	Wed, Feb 3, 2021	12.41	12.95	12.23	12.37
7123	NASDAQ	ACET	Tue, Feb 2, 2021	12.38	12.97	12.20	12.20
7122	NASDAQ	ACET	Mon, Feb 1, 2021	12.61	12.80	12.05	12.12
7121	NASDAQ	ACET	Fri, Jan 29, 2021	12.70	13.12	12.05	12.30
7120	NASDAQ	ACET	Thu, Jan 28, 2021	13.36	13.50	12.41	12.41
7119	NASDAQ	ACET	Wed, Jan 27, 2021	13.56	13.93	12.69	13.06
7118	NASDAQ	ACET	Tue, Jan 26, 2021	14.66	14.97	13.81	13.93
7117	NASDAQ	ACET	Mon, Jan 25, 2021	14.76	15.00	14.07	14.70
7116	NASDAQ	ACET	Fri, Jan 22, 2021	14.50	14.70	13.90	14.54
7115	NASDAQ	ACET	Thu, Jan 21, 2021	14.40	14.92	13.47	14.50
7114	NASDAQ	ACET	Wed, Jan 20, 2021	13.88	15.19	13.88	14.44
7113	NASDAQ	ACET	Tue, Jan 19, 2021	13.14	13.50	12.68	13.49
7112	NASDAQ	ACET	Fri, Jan 15, 2021	13.40	13.44	12.91	13.10
7111	NASDAQ	ACET	Thu, Jan 14, 2021	13.49	13.53	13.05	13.42
7110	NASDAQ	ACET	Wed, Jan 13, 2021	13.50	13.82	13.03	13.27
7109	NASDAQ	ACET	Tue, Jan 12, 2021	13.87	13.93	13.26	13.51
7108	NASDAQ	ACET	Mon, Jan 11, 2021	13.50	14.03	13.48	13.77
7107	NASDAQ	ACET	Fri, Jan 8, 2021	14.08	14.10	13.47	13.72
7106	NASDAQ	ACET	Thu, Jan 7, 2021	14.06	14.31	13.97	14.06
7105	NASDAQ	ACET	Wed, Jan 6, 2021	13.78	14.08	13.64	14.02
7104	NASDAQ	ACET	Tue, Jan 5, 2021	13.26	13.96	13.10	13.55
7103	NASDAQ	ACET	Mon, Jan 4, 2021	14.06	14.32	13.06	13.42
7102	NASDAQ	ACET	Thu, Dec 31, 2020	14.08	14.08	13.20	14.05
7101	NASDAQ	ACET	Wed, Dec 30, 2020	13.59	14.14	13.54	14.09
7100	NASDAQ	ACET	Tue, Dec 29, 2020	14.41	14.41	13.50	13.66
7099	NASDAQ	ACET	Mon, Dec 28, 2020	14.44	14.73	14.18	14.34
7098	NASDAQ	ACET	Thu, Dec 24, 2020	14.02	14.44	13.92	14.35
7097	NASDAQ	ACET	Wed, Dec 23, 2020	14.50	14.91	13.77	14.31
7096	NASDAQ	ACET	Tue, Dec 22, 2020	13.80	14.72	13.40	14.60
7095	NASDAQ	ACET	Mon, Dec 21, 2020	13.71	14.93	13.22	13.91
7094	NASDAQ	ACET	Fri, Dec 18, 2020	14.85	15.38	14.27	14.48
7093	NASDAQ	ACET	Thu, Dec 17, 2020	13.93	14.85	13.80	14.77
7092	NASDAQ	ACET	Wed, Dec 16, 2020	13.15	13.98	13.09	13.95
7091	NASDAQ	ACET	Tue, Dec 15, 2020	13.01	13.44	12.90	13.24
7090	NASDAQ	ACET	Mon, Dec 14, 2020	12.58	13.13	12.58	12.98
7089	NASDAQ	ACET	Fri, Dec 11, 2020	12.37	13.07	12.28	12.56
7088	NASDAQ	ACET	Thu, Dec 10, 2020	12.93	13.29	12.35	12.61
7087	NASDAQ	ACET	Wed, Dec 9, 2020	13.47	13.47	12.73	12.87
7086	NASDAQ	ACET	Tue, Dec 8, 2020	10.39	13.45	10.39	13.35
7085	NASDAQ	ACET	Mon, Dec 7, 2020	13.80	13.80	12.85	13.04
7084	NASDAQ	ACET	Fri, Dec 4, 2020	13.38	13.99	12.83	13.76
7083	NASDAQ	ACET	Thu, Dec 3, 2020	11.98	13.39	11.66	13.39
7082	NASDAQ	ACET	Wed, Dec 2, 2020	11.85	12.10	11.47	12.05
7081	NASDAQ	ACET	Tue, Dec 1, 2020	12.32	12.32	11.70	12.00
7080	NASDAQ	ACET	Mon, Nov 30, 2020	12.43	12.54	12.00	12.33
7079	NASDAQ	ACET	Fri, Nov 27, 2020	12.23	12.59	12.23	12.43
7078	NASDAQ	ACET	Wed, Nov 25, 2020	12.12	12.61	12.01	12.16
7077	NASDAQ	ACET	Tue, Nov 24, 2020	12.91	12.92	12.22	12.66
7076	NASDAQ	ACET	Mon, Nov 23, 2020	12.84	13.20	12.49	12.66
7075	NASDAQ	ACET	Fri, Nov 20, 2020	12.25	12.82	11.79	12.80
7074	NASDAQ	ACET	Thu, Nov 19, 2020	12.80	13.02	11.82	12.25
7073	NASDAQ	ACET	Wed, Nov 18, 2020	12.05	13.17	12.05	12.56
7072	NASDAQ	ACET	Tue, Nov 17, 2020	12.47	13.34	12.29	13.28
7071	NASDAQ	ACET	Mon, Nov 16, 2020	13.45	13.50	12.41	12.57
7070	NASDAQ	ACET	Fri, Nov 13, 2020	12.55	13.45	12.55	13.30
7069	NASDAQ	ACET	Thu, Nov 12, 2020	11.91	12.48	11.76	12.48
7068	NASDAQ	ACET	Wed, Nov 11, 2020	12.39	12.54	11.61	11.96
7067	NASDAQ	ACET	Tue, Nov 10, 2020	11.20	12.35	11.12	12.28
7066	NASDAQ	ACET	Mon, Nov 9, 2020	12.05	12.09	11.02	11.05
7065	NASDAQ	ACET	Fri, Nov 6, 2020	11.88	12.05	11.20	11.91
7064	NASDAQ	ACET	Thu, Nov 5, 2020	11.48	12.05	11.33	11.92
7063	NASDAQ	ACET	Wed, Nov 4, 2020	11.75	11.75	11.19	11.25
7062	NASDAQ	ACET	Tue, Nov 3, 2020	10.57	11.01	10.42	10.76
7061	NASDAQ	ACET	Mon, Nov 2, 2020	10.85	10.98	9.71	10.36
7060	NASDAQ	ACET	Fri, Oct 30, 2020	11.59	11.98	10.62	10.72
7059	NASDAQ	ACET	Thu, Oct 29, 2020	11.31	12.12	11.06	11.67
7058	NASDAQ	ACET	Wed, Oct 28, 2020	11.90	12.15	11.08	11.27
7057	NASDAQ	ACET	Tue, Oct 27, 2020	12.64	12.64	12.02	12.23
7056	NASDAQ	ACET	Mon, Oct 26, 2020	12.49	12.49	11.27	11.98
7055	NASDAQ	ACET	Fri, Oct 23, 2020	13.00	13.37	12.15	12.49
7054	NASDAQ	ACET	Thu, Oct 22, 2020	13.60	13.83	12.57	12.86
7053	NASDAQ	ACET	Wed, Oct 21, 2020	13.18	13.31	12.86	13.10
7052	NASDAQ	ACET	Tue, Oct 20, 2020	13.29	13.42	12.94	13.18
7051	NASDAQ	ACET	Mon, Oct 19, 2020	13.53	13.75	13.23	13.35
7050	NASDAQ	ACET	Fri, Oct 16, 2020	14.07	14.20	13.35	13.52
7049	NASDAQ	ACET	Thu, Oct 15, 2020	13.18	13.68	12.85	13.04
7048	NASDAQ	ACET	Wed, Oct 14, 2020	14.10	15.00	13.40	13.51
7047	NASDAQ	ACET	Tue, Oct 13, 2020	13.78	14.24	13.58	14.00
7046	NASDAQ	ACET	Mon, Oct 12, 2020	13.72	14.35	13.54	13.66
7045	NASDAQ	ACET	Fri, Oct 9, 2020	12.93	13.96	12.92	13.72
7044	NASDAQ	ACET	Thu, Oct 8, 2020	12.92	12.98	12.37	12.64
7043	NASDAQ	ACET	Wed, Oct 7, 2020	12.22	12.77	11.96	12.66
7042	NASDAQ	ACET	Tue, Oct 6, 2020	12.28	12.44	12.00	12.14
7041	NASDAQ	ACET	Mon, Oct 5, 2020	12.08	12.33	11.92	12.03
7040	NASDAQ	ACET	Fri, Oct 2, 2020	11.68	12.31	11.57	11.89
7039	NASDAQ	ACET	Thu, Oct 1, 2020	12.00	12.50	11.89	12.25
7038	NASDAQ	ACET	Wed, Sep 30, 2020	12.82	12.82	11.70	11.89
7037	NASDAQ	ACET	Tue, Sep 29, 2020	10.59	12.71	10.59	12.53
7036	NASDAQ	ACET	Mon, Sep 28, 2020	11.24	11.24	10.53	10.57
7035	NASDAQ	ACET	Fri, Sep 25, 2020	10.69	11.40	10.69	11.08
7034	NASDAQ	ACET	Thu, Sep 24, 2020	11.10	11.23	10.20	10.55
7033	NASDAQ	ACET	Wed, Sep 23, 2020	12.51	14.93	11.10	11.27
7032	NASDAQ	ACET	Tue, Sep 22, 2020	13.30	13.30	10.10	10.18
7031	NASDAQ	ACET	Mon, Sep 21, 2020	17.77	18.89	12.92	13.48
7030	NASDAQ	ACET	Fri, Sep 18, 2020	16.69	21.40	16.00	21.40
7029	NASDAQ	ACET	Thu, Sep 17, 2020	14.98	16.20	14.85	16.11
7028	NASDAQ	ACET	Wed, Sep 16, 2020	16.00	16.09	14.56	15.40
7027	NASDAQ	ACET	Tue, Apr 2, 2019	0.16	0.17	0.13	0.13
7026	NASDAQ	ACET	Mon, Apr 1, 2019	0.17	0.19	0.17	0.18
7025	NASDAQ	ACET	Fri, Mar 29, 2019	0.18	0.19	0.17	0.17
7024	NASDAQ	ACET	Thu, Mar 28, 2019	0.16	0.20	0.15	0.19
7023	NASDAQ	ACET	Wed, Mar 27, 2019	0.16	0.16	0.15	0.16
7022	NASDAQ	ACET	Tue, Mar 26, 2019	0.17	0.17	0.16	0.16
7021	NASDAQ	ACET	Mon, Mar 25, 2019	0.19	0.19	0.16	0.16
7020	NASDAQ	ACET	Fri, Mar 22, 2019	0.17	0.18	0.16	0.17
7019	NASDAQ	ACET	Thu, Mar 21, 2019	0.18	0.18	0.17	0.17
7018	NASDAQ	ACET	Wed, Mar 20, 2019	0.18	0.19	0.17	0.18
7017	NASDAQ	ACET	Tue, Mar 19, 2019	0.19	0.19	0.18	0.18
7016	NASDAQ	ACET	Mon, Mar 18, 2019	0.20	0.20	0.18	0.19
7015	NASDAQ	ACET	Fri, Mar 15, 2019	0.19	0.21	0.18	0.19
7014	NASDAQ	ACET	Thu, Mar 14, 2019	0.18	0.20	0.17	0.19
7013	NASDAQ	ACET	Wed, Mar 13, 2019	0.21	0.22	0.19	0.20
7012	NASDAQ	ACET	Tue, Mar 12, 2019	0.25	0.30	0.20	0.21
7011	NASDAQ	ACET	Mon, Mar 11, 2019	0.16	0.27	0.15	0.25
7010	NASDAQ	ACET	Fri, Mar 8, 2019	0.18	0.20	0.15	0.15
7009	NASDAQ	ACET	Thu, Mar 7, 2019	0.21	0.21	0.19	0.19
7008	NASDAQ	ACET	Wed, Mar 6, 2019	0.22	0.23	0.19	0.21
7007	NASDAQ	ACET	Tue, Mar 5, 2019	0.19	0.24	0.17	0.23
7006	NASDAQ	ACET	Mon, Mar 4, 2019	0.20	0.20	0.17	0.18
7005	NASDAQ	ACET	Fri, Mar 1, 2019	0.22	0.23	0.19	0.20
7004	NASDAQ	ACET	Thu, Feb 28, 2019	0.35	0.39	0.23	0.23
7003	NASDAQ	ACET	Wed, Feb 27, 2019	0.17	0.43	0.15	0.26
7002	NASDAQ	ACET	Tue, Feb 26, 2019	0.23	0.24	0.14	0.14
7001	NASDAQ	ACET	Mon, Feb 25, 2019	0.27	0.28	0.23	0.24
7000	NASDAQ	ACET	Fri, Feb 22, 2019	0.32	0.32	0.25	0.26
6999	NASDAQ	ACET	Thu, Feb 21, 2019	0.30	0.32	0.24	0.32
6998	NASDAQ	ACET	Wed, Feb 20, 2019	0.38	0.81	0.35	0.35
6997	NASDAQ	ACET	Tue, Feb 19, 2019	1.03	1.10	1.03	1.03
6996	NASDAQ	ACET	Fri, Feb 15, 2019	1.12	1.18	1.08	1.10
6995	NASDAQ	ACET	Thu, Feb 14, 2019	1.26	1.27	0.96	1.10
6994	NASDAQ	ACET	Wed, Feb 13, 2019	1.26	1.51	1.23	1.25
6993	NASDAQ	ACET	Tue, Feb 12, 2019	1.54	1.54	1.40	1.48
6992	NASDAQ	ACET	Mon, Feb 11, 2019	1.57	1.65	1.51	1.54
6991	NASDAQ	ACET	Fri, Feb 8, 2019	1.41	1.82	1.41	1.57
6990	NASDAQ	ACET	Thu, Feb 7, 2019	1.39	1.60	1.38	1.40
6989	NASDAQ	ACET	Wed, Feb 6, 2019	1.50	1.51	1.37	1.40
6988	NASDAQ	ACET	Tue, Feb 5, 2019	1.37	1.50	1.29	1.49
6987	NASDAQ	ACET	Mon, Feb 4, 2019	1.24	1.29	1.21	1.24
6986	NASDAQ	ACET	Fri, Feb 1, 2019	1.21	1.32	1.17	1.23
6985	NASDAQ	ACET	Thu, Jan 31, 2019	1.23	1.23	1.18	1.21
6984	NASDAQ	ACET	Wed, Jan 30, 2019	1.20	1.24	1.16	1.23
6983	NASDAQ	ACET	Tue, Jan 29, 2019	1.23	1.27	1.19	1.21
6982	NASDAQ	ACET	Mon, Jan 28, 2019	1.29	1.30	1.17	1.20
6981	NASDAQ	ACET	Fri, Jan 25, 2019	1.25	1.35	1.25	1.30
6980	NASDAQ	ACET	Thu, Jan 24, 2019	1.32	1.38	1.23	1.25
6979	NASDAQ	ACET	Wed, Jan 23, 2019	1.35	1.39	1.31	1.33
6978	NASDAQ	ACET	Tue, Jan 22, 2019	1.41	1.42	1.30	1.33
6977	NASDAQ	ACET	Fri, Jan 18, 2019	1.40	1.45	1.35	1.41
6976	NASDAQ	ACET	Thu, Jan 17, 2019	1.34	1.42	1.32	1.39
6975	NASDAQ	ACET	Wed, Jan 16, 2019	1.56	1.60	1.31	1.33
6974	NASDAQ	ACET	Tue, Jan 15, 2019	1.23	1.60	1.23	1.56
6973	NASDAQ	ACET	Mon, Jan 14, 2019	1.24	1.26	1.20	1.24
6972	NASDAQ	ACET	Fri, Jan 11, 2019	1.21	1.24	1.17	1.24
6971	NASDAQ	ACET	Thu, Jan 10, 2019	1.18	1.23	1.16	1.22
6970	NASDAQ	ACET	Wed, Jan 9, 2019	1.22	1.28	1.16	1.18
6969	NASDAQ	ACET	Tue, Jan 8, 2019	1.13	1.35	1.13	1.21
6968	NASDAQ	ACET	Mon, Jan 7, 2019	1.06	1.15	1.06	1.11
6967	NASDAQ	ACET	Fri, Jan 4, 2019	1.02	1.14	1.02	1.05
6966	NASDAQ	ACET	Thu, Jan 3, 2019	0.88	1.02	0.88	0.98
6965	NASDAQ	ACET	Wed, Jan 2, 2019	0.85	0.90	0.85	0.88
6964	NASDAQ	ACET	Mon, Dec 31, 2018	0.82	0.92	0.81	0.84
6963	NASDAQ	ACET	Fri, Dec 28, 2018	0.80	0.88	0.79	0.82
6962	NASDAQ	ACET	Thu, Dec 27, 2018	0.93	0.95	0.82	0.82
6961	NASDAQ	ACET	Wed, Dec 26, 2018	0.93	1.01	0.91	0.93
6960	NASDAQ	ACET	Mon, Dec 24, 2018	0.99	1.01	0.88	0.92
6959	NASDAQ	ACET	Fri, Dec 21, 2018	1.12	1.12	0.99	0.99
6958	NASDAQ	ACET	Thu, Dec 20, 2018	1.19	1.25	1.10	1.12
6957	NASDAQ	ACET	Wed, Dec 19, 2018	1.21	1.28	1.18	1.20
6956	NASDAQ	ACET	Tue, Dec 18, 2018	1.28	1.32	1.22	1.22
6955	NASDAQ	ACET	Mon, Dec 17, 2018	1.39	1.47	1.25	1.25
6954	NASDAQ	ACET	Fri, Dec 14, 2018	1.39	1.45	1.37	1.39
6953	NASDAQ	ACET	Thu, Dec 13, 2018	1.44	1.45	1.40	1.40
6952	NASDAQ	ACET	Wed, Dec 12, 2018	1.47	1.50	1.44	1.46
6951	NASDAQ	ACET	Tue, Dec 11, 2018	1.48	1.53	1.45	1.45
6950	NASDAQ	ACET	Mon, Dec 10, 2018	1.47	1.60	1.45	1.49
6949	NASDAQ	ACET	Fri, Dec 7, 2018	1.50	1.54	1.45	1.46
6948	NASDAQ	ACET	Thu, Dec 6, 2018	1.45	1.55	1.45	1.50
6947	NASDAQ	ACET	Tue, Dec 4, 2018	1.60	1.62	1.50	1.53
6946	NASDAQ	ACET	Mon, Dec 3, 2018	1.62	1.67	1.55	1.60
6945	NASDAQ	ACET	Fri, Nov 30, 2018	1.74	1.76	1.61	1.62
6944	NASDAQ	ACET	Thu, Nov 29, 2018	1.75	1.80	1.70	1.75
6943	NASDAQ	ACET	Wed, Nov 28, 2018	1.80	1.80	1.70	1.76
6942	NASDAQ	ACET	Tue, Nov 27, 2018	1.79	1.83	1.79	1.81
6941	NASDAQ	ACET	Mon, Nov 26, 2018	1.83	1.86	1.79	1.80
6940	NASDAQ	ACET	Fri, Nov 23, 2018	1.74	1.84	1.74	1.82
6939	NASDAQ	ACET	Wed, Nov 21, 2018	1.70	1.83	1.70	1.75
6938	NASDAQ	ACET	Tue, Nov 20, 2018	1.79	1.79	1.65	1.69
6937	NASDAQ	ACET	Mon, Nov 19, 2018	1.79	1.84	1.77	1.81
6936	NASDAQ	ACET	Fri, Nov 16, 2018	1.84	1.93	1.76	1.79
6935	NASDAQ	ACET	Thu, Nov 15, 2018	1.88	1.92	1.74	1.85
6934	NASDAQ	ACET	Wed, Nov 14, 2018	1.72	2.05	1.71	1.87
6933	NASDAQ	ACET	Tue, Nov 13, 2018	1.72	1.78	1.70	1.71
6932	NASDAQ	ACET	Mon, Nov 12, 2018	1.80	1.85	1.72	1.73
6931	NASDAQ	ACET	Fri, Nov 9, 2018	1.53	1.86	1.53	1.80
6930	NASDAQ	ACET	Thu, Nov 8, 2018	2.02	2.09	2.01	2.03
6929	NASDAQ	ACET	Wed, Nov 7, 2018	2.09	2.10	1.98	2.05
6928	NASDAQ	ACET	Tue, Nov 6, 2018	2.09	2.15	2.07	2.08
6927	NASDAQ	ACET	Mon, Nov 5, 2018	2.17	2.19	2.06	2.07
6926	NASDAQ	ACET	Fri, Nov 2, 2018	2.16	2.23	2.15	2.17
6925	NASDAQ	ACET	Thu, Nov 1, 2018	2.12	2.20	2.10	2.15
6924	NASDAQ	ACET	Wed, Oct 31, 2018	2.04	2.11	2.04	2.05
6923	NASDAQ	ACET	Tue, Oct 30, 2018	2.04	2.09	2.02	2.04
6922	NASDAQ	ACET	Mon, Oct 29, 2018	2.10	2.20	2.01	2.03
6921	NASDAQ	ACET	Fri, Oct 26, 2018	2.06	2.08	2.00	2.06
6920	NASDAQ	ACET	Thu, Oct 25, 2018	2.12	2.12	2.06	2.07
6919	NASDAQ	ACET	Wed, Oct 24, 2018	2.13	2.21	2.10	2.12
6918	NASDAQ	ACET	Tue, Oct 23, 2018	2.08	2.14	2.02	2.12
6917	NASDAQ	ACET	Mon, Oct 22, 2018	2.12	2.14	2.07	2.12
6916	NASDAQ	ACET	Fri, Oct 19, 2018	2.16	2.19	2.13	2.15
6915	NASDAQ	ACET	Thu, Oct 18, 2018	2.21	2.27	2.16	2.16
6914	NASDAQ	ACET	Wed, Oct 17, 2018	2.17	2.27	2.13	2.23
6913	NASDAQ	ACET	Tue, Oct 16, 2018	2.18	2.21	2.12	2.19
6912	NASDAQ	ACET	Mon, Oct 15, 2018	2.21	2.23	2.13	2.15
6911	NASDAQ	ACET	Fri, Oct 12, 2018	2.26	2.27	2.19	2.21
6910	NASDAQ	ACET	Thu, Oct 11, 2018	2.25	2.33	2.22	2.23
6909	NASDAQ	ACET	Wed, Oct 10, 2018	2.24	2.31	2.21	2.27
6908	NASDAQ	ACET	Tue, Oct 9, 2018	2.35	2.43	2.23	2.23
6907	NASDAQ	ACET	Mon, Oct 8, 2018	2.27	2.39	2.22	2.37
6906	NASDAQ	ACET	Fri, Oct 5, 2018	2.28	2.38	2.19	2.25
6905	NASDAQ	ACET	Thu, Oct 4, 2018	2.36	2.43	2.29	2.30
6904	NASDAQ	ACET	Wed, Oct 3, 2018	2.39	2.50	2.33	2.33
6903	NASDAQ	ACET	Tue, Oct 2, 2018	2.27	2.42	2.21	2.37
6902	NASDAQ	ACET	Mon, Oct 1, 2018	2.26	2.39	2.23	2.23
6901	NASDAQ	ACET	Fri, Sep 28, 2018	2.30	2.31	2.10	2.26
6900	NASDAQ	ACET	Thu, Sep 27, 2018	2.45	2.46	2.37	2.39
6899	NASDAQ	ACET	Wed, Sep 26, 2018	2.62	2.64	2.38	2.39
6898	NASDAQ	ACET	Tue, Sep 25, 2018	2.91	2.99	2.83	2.83
6897	NASDAQ	ACET	Mon, Sep 24, 2018	3.01	3.03	2.90	2.92
6896	NASDAQ	ACET	Fri, Sep 21, 2018	2.99	3.04	2.96	3.04
6895	NASDAQ	ACET	Thu, Sep 20, 2018	2.92	3.03	2.92	2.99
6894	NASDAQ	ACET	Wed, Sep 19, 2018	2.89	2.97	2.86	2.92
6893	NASDAQ	ACET	Tue, Sep 18, 2018	2.94	3.03	2.86	2.90
6892	NASDAQ	ACET	Mon, Sep 17, 2018	2.86	2.96	2.84	2.93
6891	NASDAQ	ACET	Fri, Sep 14, 2018	3.05	3.06	2.85	2.88
6890	NASDAQ	ACET	Thu, Sep 13, 2018	3.35	3.35	3.06	3.08
6889	NASDAQ	ACET	Wed, Sep 12, 2018	3.05	3.08	2.92	3.00
6888	NASDAQ	ACET	Tue, Sep 11, 2018	3.18	3.18	3.05	3.06
6887	NASDAQ	ACET	Mon, Sep 10, 2018	3.23	3.25	3.13	3.18
6886	NASDAQ	ACET	Fri, Sep 7, 2018	3.40	3.40	3.20	3.23
6885	NASDAQ	ACET	Thu, Sep 6, 2018	3.30	3.48	3.27	3.40
6884	NASDAQ	ACET	Wed, Sep 5, 2018	3.31	3.35	3.17	3.29
6883	NASDAQ	ACET	Tue, Sep 4, 2018	3.31	3.39	3.24	3.33
6882	NASDAQ	ACET	Fri, Aug 31, 2018	3.34	3.35	3.23	3.32
6881	NASDAQ	ACET	Thu, Aug 30, 2018	3.46	3.49	3.27	3.33
6880	NASDAQ	ACET	Wed, Aug 29, 2018	3.36	3.63	3.33	3.46
6879	NASDAQ	ACET	Tue, Aug 28, 2018	3.33	3.37	3.28	3.37
6878	NASDAQ	ACET	Mon, Aug 27, 2018	3.27	3.36	3.24	3.31
6877	NASDAQ	ACET	Fri, Aug 24, 2018	3.24	3.30	3.22	3.27
6876	NASDAQ	ACET	Thu, Aug 23, 2018	3.26	3.30	3.18	3.24
6875	NASDAQ	ACET	Wed, Aug 22, 2018	3.29	3.30	3.12	3.27
6874	NASDAQ	ACET	Tue, Aug 21, 2018	3.32	3.34	3.26	3.31
6873	NASDAQ	ACET	Mon, Aug 20, 2018	3.27	3.33	3.26	3.31
6872	NASDAQ	ACET	Fri, Aug 17, 2018	3.21	3.32	3.20	3.26
6871	NASDAQ	ACET	Thu, Aug 16, 2018	3.21	3.31	3.19	3.21
6870	NASDAQ	ACET	Wed, Aug 15, 2018	3.19	3.24	3.11	3.23
6869	NASDAQ	ACET	Tue, Aug 14, 2018	3.18	3.28	3.15	3.22
6868	NASDAQ	ACET	Mon, Aug 13, 2018	3.14	3.20	3.10	3.18
6867	NASDAQ	ACET	Fri, Aug 10, 2018	3.24	3.25	3.13	3.14
6866	NASDAQ	ACET	Thu, Aug 9, 2018	3.21	3.32	3.21	3.26
6865	NASDAQ	ACET	Wed, Aug 8, 2018	3.24	3.24	3.13	3.20
6864	NASDAQ	ACET	Tue, Aug 7, 2018	3.26	3.26	3.18	3.24
6863	NASDAQ	ACET	Mon, Aug 6, 2018	3.21	3.29	3.14	3.24
6862	NASDAQ	ACET	Fri, Aug 3, 2018	3.16	3.24	3.12	3.21
6861	NASDAQ	ACET	Thu, Aug 2, 2018	3.17	3.22	3.10	3.17
6860	NASDAQ	ACET	Wed, Aug 1, 2018	3.25	3.25	3.08	3.17
6859	NASDAQ	ACET	Tue, Jul 31, 2018	3.18	3.32	3.09	3.27
6858	NASDAQ	ACET	Mon, Jul 30, 2018	3.14	3.29	3.14	3.17
6857	NASDAQ	ACET	Fri, Jul 27, 2018	3.33	3.40	3.14	3.15
6856	NASDAQ	ACET	Thu, Jul 26, 2018	3.12	3.40	3.10	3.33
6855	NASDAQ	ACET	Wed, Jul 25, 2018	3.10	3.15	2.95	3.04
6854	NASDAQ	ACET	Tue, Jul 24, 2018	3.21	3.23	3.10	3.11
6853	NASDAQ	ACET	Mon, Jul 23, 2018	3.20	3.25	3.08	3.18
6852	NASDAQ	ACET	Fri, Jul 20, 2018	3.29	3.30	3.16	3.23
6851	NASDAQ	ACET	Thu, Jul 19, 2018	3.25	3.35	3.12	3.28
6850	NASDAQ	ACET	Wed, Jul 18, 2018	3.43	3.49	3.22	3.25
6849	NASDAQ	ACET	Tue, Jul 17, 2018	3.44	3.54	3.29	3.41
6848	NASDAQ	ACET	Mon, Jul 16, 2018	3.43	3.43	3.26	3.27
6847	NASDAQ	ACET	Fri, Jul 13, 2018	3.49	3.52	3.41	3.42
6846	NASDAQ	ACET	Thu, Jul 12, 2018	3.45	3.51	3.37	3.49
6845	NASDAQ	ACET	Wed, Jul 11, 2018	3.44	3.50	3.33	3.44
6844	NASDAQ	ACET	Tue, Jul 10, 2018	3.65	3.77	3.34	3.47
6843	NASDAQ	ACET	Mon, Jul 9, 2018	3.63	3.69	3.51	3.63
6842	NASDAQ	ACET	Fri, Jul 6, 2018	3.66	3.71	3.59	3.62
6841	NASDAQ	ACET	Thu, Jul 5, 2018	3.69	3.76	3.50	3.67
6840	NASDAQ	ACET	Tue, Jul 3, 2018	3.30	3.98	3.27	3.68
6839	NASDAQ	ACET	Mon, Jul 2, 2018	3.33	3.40	3.18	3.31
6838	NASDAQ	ACET	Fri, Jun 29, 2018	3.66	3.69	3.32	3.35
6837	NASDAQ	ACET	Thu, Jun 28, 2018	3.60	3.72	3.42	3.68
6836	NASDAQ	ACET	Wed, Jun 27, 2018	3.82	3.87	3.59	3.61
6835	NASDAQ	ACET	Tue, Jun 26, 2018	3.92	3.99	3.72	3.79
6834	NASDAQ	ACET	Mon, Jun 25, 2018	3.96	4.04	3.67	3.92
6833	NASDAQ	ACET	Fri, Jun 22, 2018	4.07	4.22	3.98	4.00
6832	NASDAQ	ACET	Thu, Jun 21, 2018	4.19	4.20	3.97	4.06
6831	NASDAQ	ACET	Wed, Jun 20, 2018	4.06	4.20	4.05	4.18
6830	NASDAQ	ACET	Tue, Jun 19, 2018	4.02	4.09	3.96	4.05
6829	NASDAQ	ACET	Mon, Jun 18, 2018	3.99	4.04	3.85	4.02
6828	NASDAQ	ACET	Fri, Jun 15, 2018	3.79	4.06	3.78	4.03
6827	NASDAQ	ACET	Thu, Jun 14, 2018	3.64	3.84	3.60	3.82
6826	NASDAQ	ACET	Wed, Jun 13, 2018	3.75	3.75	3.54	3.63
6825	NASDAQ	ACET	Tue, Jun 12, 2018	3.98	4.24	3.70	3.72
6824	NASDAQ	ACET	Mon, Jun 11, 2018	3.64	4.01	3.59	3.98
6823	NASDAQ	ACET	Fri, Jun 8, 2018	3.52	3.67	3.39	3.64
6822	NASDAQ	ACET	Thu, Jun 7, 2018	3.34	3.65	3.25	3.55
6821	NASDAQ	ACET	Wed, Jun 6, 2018	3.28	3.73	3.28	3.36
6820	NASDAQ	ACET	Tue, Jun 5, 2018	2.84	3.25	2.83	3.25
6819	NASDAQ	ACET	Mon, Jun 4, 2018	2.64	2.84	2.61	2.83
6818	NASDAQ	ACET	Fri, Jun 1, 2018	2.67	2.75	2.62	2.62
6817	NASDAQ	ACET	Thu, May 31, 2018	2.85	2.87	2.63	2.64
6816	NASDAQ	ACET	Wed, May 30, 2018	2.96	3.02	2.79	2.83
6815	NASDAQ	ACET	Tue, May 29, 2018	2.92	2.98	2.87	2.97
6814	NASDAQ	ACET	Fri, May 25, 2018	2.93	2.98	2.87	2.92
6813	NASDAQ	ACET	Thu, May 24, 2018	2.97	3.08	2.88	2.94
6812	NASDAQ	ACET	Wed, May 23, 2018	2.91	2.99	2.86	2.98
6811	NASDAQ	ACET	Tue, May 22, 2018	2.80	2.98	2.79	2.90
6810	NASDAQ	ACET	Mon, May 21, 2018	2.79	2.84	2.77	2.80
6809	NASDAQ	ACET	Fri, May 18, 2018	2.78	2.82	2.72	2.78
6808	NASDAQ	ACET	Thu, May 17, 2018	2.81	2.85	2.75	2.76
6807	NASDAQ	ACET	Wed, May 16, 2018	2.72	2.83	2.70	2.82
6806	NASDAQ	ACET	Tue, May 15, 2018	2.76	2.76	2.67	2.71
6805	NASDAQ	ACET	Mon, May 14, 2018	2.72	2.80	2.67	2.78
6804	NASDAQ	ACET	Fri, May 11, 2018	2.82	2.85	2.67	2.72
6803	NASDAQ	ACET	Thu, May 10, 2018	2.83	2.88	2.76	2.83
6802	NASDAQ	ACET	Wed, May 9, 2018	2.68	2.86	2.68	2.80
6801	NASDAQ	ACET	Tue, May 8, 2018	2.75	2.76	2.50	2.69
6800	NASDAQ	ACET	Mon, May 7, 2018	2.59	2.94	2.59	2.78
6799	NASDAQ	ACET	Fri, May 4, 2018	2.26	2.74	2.26	2.61
6798	NASDAQ	ACET	Thu, May 3, 2018	2.44	2.45	2.29	2.39
6797	NASDAQ	ACET	Wed, May 2, 2018	2.58	2.59	2.39	2.40
6796	NASDAQ	ACET	Tue, May 1, 2018	2.51	2.69	2.51	2.60
6795	NASDAQ	ACET	Mon, Apr 30, 2018	2.58	2.62	2.49	2.52
6794	NASDAQ	ACET	Fri, Apr 27, 2018	2.60	2.74	2.54	2.59
6793	NASDAQ	ACET	Thu, Apr 26, 2018	2.52	2.63	2.44	2.60
6792	NASDAQ	ACET	Wed, Apr 25, 2018	2.48	2.58	2.38	2.49
6791	NASDAQ	ACET	Tue, Apr 24, 2018	2.32	2.48	2.32	2.47
6790	NASDAQ	ACET	Mon, Apr 23, 2018	2.52	2.55	2.22	2.28
6789	NASDAQ	ACET	Fri, Apr 20, 2018	2.72	2.72	2.50	2.51
6788	NASDAQ	ACET	Thu, Apr 19, 2018	3.20	3.25	2.60	2.66
6787	NASDAQ	ACET	Wed, Apr 18, 2018	7.37	7.58	7.37	7.40
6786	NASDAQ	ACET	Tue, Apr 17, 2018	7.33	7.40	7.32	7.37
6785	NASDAQ	ACET	Mon, Apr 16, 2018	7.08	7.33	7.01	7.30
6784	NASDAQ	ACET	Fri, Apr 13, 2018	7.26	7.26	7.00	7.03
6783	NASDAQ	ACET	Thu, Apr 12, 2018	7.21	7.36	7.16	7.19
6782	NASDAQ	ACET	Wed, Apr 11, 2018	7.17	7.34	7.11	7.16
6781	NASDAQ	ACET	Tue, Apr 10, 2018	6.96	7.34	6.93	7.20
6780	NASDAQ	ACET	Mon, Apr 9, 2018	7.41	7.41	6.85	6.97
6779	NASDAQ	ACET	Fri, Apr 6, 2018	7.34	7.55	7.31	7.36
6778	NASDAQ	ACET	Thu, Apr 5, 2018	7.22	7.56	7.19	7.40
6777	NASDAQ	ACET	Wed, Apr 4, 2018	6.98	7.17	6.92	7.14
6776	NASDAQ	ACET	Tue, Apr 3, 2018	7.19	7.26	6.97	7.02
6775	NASDAQ	ACET	Mon, Apr 2, 2018	7.55	7.59	6.96	7.15
6774	NASDAQ	ACET	Thu, Mar 29, 2018	7.36	7.64	7.34	7.60
6773	NASDAQ	ACET	Wed, Mar 28, 2018	7.38	7.43	7.23	7.31
6772	NASDAQ	ACET	Tue, Mar 27, 2018	7.21	7.58	7.02	7.38
6771	NASDAQ	ACET	Mon, Mar 26, 2018	7.30	7.35	6.87	7.20
6770	NASDAQ	ACET	Fri, Mar 23, 2018	7.30	7.39	7.19	7.19
6769	NASDAQ	ACET	Thu, Mar 22, 2018	7.29	7.48	7.18	7.26
6768	NASDAQ	ACET	Wed, Mar 21, 2018	7.30	7.45	7.24	7.37
6767	NASDAQ	ACET	Tue, Mar 20, 2018	7.37	7.44	7.20	7.30
6766	NASDAQ	ACET	Mon, Mar 19, 2018	7.58	7.59	7.17	7.39
6765	NASDAQ	ACET	Fri, Mar 16, 2018	7.51	7.68	7.45	7.57
6764	NASDAQ	ACET	Thu, Mar 15, 2018	7.55	7.68	7.37	7.50
6763	NASDAQ	ACET	Wed, Mar 14, 2018	7.73	7.86	7.42	7.52
6762	NASDAQ	ACET	Tue, Mar 13, 2018	7.66	7.81	7.60	7.70
6761	NASDAQ	ACET	Mon, Mar 12, 2018	7.53	7.62	7.51	7.58
6760	NASDAQ	ACET	Fri, Mar 9, 2018	7.43	7.56	7.31	7.51
6759	NASDAQ	ACET	Thu, Mar 8, 2018	7.59	7.60	7.33	7.38
6758	NASDAQ	ACET	Wed, Mar 7, 2018	7.56	7.77	7.50	7.61
6757	NASDAQ	ACET	Tue, Mar 6, 2018	7.57	7.78	7.54	7.64
6756	NASDAQ	ACET	Mon, Mar 5, 2018	7.30	7.57	7.30	7.50
6755	NASDAQ	ACET	Fri, Mar 2, 2018	7.00	7.38	6.97	7.35
6754	NASDAQ	ACET	Thu, Mar 1, 2018	7.15	7.26	6.95	7.03
6753	NASDAQ	ACET	Wed, Feb 28, 2018	7.47	7.52	7.17	7.17
6752	NASDAQ	ACET	Tue, Feb 27, 2018	7.50	7.76	7.40	7.45
6751	NASDAQ	ACET	Mon, Feb 26, 2018	7.55	7.58	7.38	7.51
6750	NASDAQ	ACET	Fri, Feb 23, 2018	7.27	7.54	7.27	7.54
6749	NASDAQ	ACET	Thu, Feb 22, 2018	7.31	7.41	6.99	7.21
6748	NASDAQ	ACET	Wed, Feb 21, 2018	7.11	7.43	7.11	7.33
6747	NASDAQ	ACET	Tue, Feb 20, 2018	7.25	7.40	7.08	7.11
6746	NASDAQ	ACET	Fri, Feb 16, 2018	7.20	7.40	7.19	7.27
6745	NASDAQ	ACET	Thu, Feb 15, 2018	7.25	7.35	7.20	7.24
6744	NASDAQ	ACET	Wed, Feb 14, 2018	7.10	7.32	7.10	7.24
6743	NASDAQ	ACET	Tue, Feb 13, 2018	7.64	7.75	7.06	7.14
6742	NASDAQ	ACET	Mon, Feb 12, 2018	7.46	7.77	7.45	7.70
6741	NASDAQ	ACET	Fri, Feb 9, 2018	7.50	7.55	7.19	7.39
6740	NASDAQ	ACET	Thu, Feb 8, 2018	7.30	7.75	7.30	7.43
6739	NASDAQ	ACET	Wed, Feb 7, 2018	7.30	7.72	7.20	7.26
6738	NASDAQ	ACET	Tue, Feb 6, 2018	7.60	7.84	7.26	7.27
6737	NASDAQ	ACET	Mon, Feb 5, 2018	8.08	8.08	7.48	7.72
6736	NASDAQ	ACET	Fri, Feb 2, 2018	10.24	10.30	7.77	7.92
6735	NASDAQ	ACET	Thu, Feb 1, 2018	10.90	11.07	10.67	10.91
6734	NASDAQ	ACET	Wed, Jan 31, 2018	11.57	11.69	10.94	11.01
6733	NASDAQ	ACET	Tue, Jan 30, 2018	11.76	11.77	11.44	11.52
6732	NASDAQ	ACET	Mon, Jan 29, 2018	11.37	11.98	11.29	11.82
6731	NASDAQ	ACET	Fri, Jan 26, 2018	11.47	11.50	11.11	11.35
6730	NASDAQ	ACET	Thu, Jan 25, 2018	11.20	11.36	10.92	11.36
6729	NASDAQ	ACET	Wed, Jan 24, 2018	11.22	11.39	10.98	11.10
6728	NASDAQ	ACET	Tue, Jan 23, 2018	11.26	11.26	10.87	11.16
6727	NASDAQ	ACET	Mon, Jan 22, 2018	11.19	11.26	11.03	11.22
6726	NASDAQ	ACET	Fri, Jan 19, 2018	11.05	11.19	10.96	11.16
6725	NASDAQ	ACET	Thu, Jan 18, 2018	11.16	11.16	10.96	11.05
6724	NASDAQ	ACET	Wed, Jan 17, 2018	11.42	11.45	11.05	11.18
6723	NASDAQ	ACET	Tue, Jan 16, 2018	11.46	11.70	11.27	11.37
6722	NASDAQ	ACET	Fri, Jan 12, 2018	11.47	11.54	11.22	11.33
6721	NASDAQ	ACET	Thu, Jan 11, 2018	10.80	11.50	10.77	11.45
6720	NASDAQ	ACET	Wed, Jan 10, 2018	10.71	10.88	10.60	10.78
6719	NASDAQ	ACET	Tue, Jan 9, 2018	10.84	10.89	10.69	10.73
6718	NASDAQ	ACET	Mon, Jan 8, 2018	10.70	10.90	10.51	10.82
6717	NASDAQ	ACET	Fri, Jan 5, 2018	10.79	10.81	10.61	10.70
6716	NASDAQ	ACET	Thu, Jan 4, 2018	11.00	11.00	10.59	10.73
6715	NASDAQ	ACET	Wed, Jan 3, 2018	10.58	10.95	10.58	10.92
6714	NASDAQ	ACET	Tue, Jan 2, 2018	10.43	10.63	10.42	10.62
6713	NASDAQ	ACET	Fri, Dec 29, 2017	10.20	10.51	10.20	10.33
6712	NASDAQ	ACET	Thu, Dec 28, 2017	10.29	10.34	10.15	10.33
6711	NASDAQ	ACET	Wed, Dec 27, 2017	10.46	10.56	10.18	10.29
6710	NASDAQ	ACET	Tue, Dec 26, 2017	10.31	10.51	10.30	10.48
6709	NASDAQ	ACET	Fri, Dec 22, 2017	10.32	10.49	10.07	10.30
6708	NASDAQ	ACET	Thu, Dec 21, 2017	10.44	10.46	10.18	10.29
6707	NASDAQ	ACET	Wed, Dec 20, 2017	10.62	10.67	10.41	10.44
6706	NASDAQ	ACET	Tue, Dec 19, 2017	10.69	10.72	10.46	10.54
6705	NASDAQ	ACET	Mon, Dec 18, 2017	10.85	10.95	10.51	10.64
6704	NASDAQ	ACET	Fri, Dec 15, 2017	10.54	10.82	10.41	10.73
6703	NASDAQ	ACET	Thu, Dec 14, 2017	10.56	10.90	10.49	10.55
6702	NASDAQ	ACET	Wed, Dec 13, 2017	10.52	10.78	10.46	10.50
6701	NASDAQ	ACET	Tue, Dec 12, 2017	10.94	11.08	10.50	10.51
6700	NASDAQ	ACET	Mon, Dec 11, 2017	10.57	11.07	10.52	10.92
6699	NASDAQ	ACET	Fri, Dec 8, 2017	10.45	10.60	10.32	10.52
6698	NASDAQ	ACET	Thu, Dec 7, 2017	10.52	10.73	10.37	10.39
6697	NASDAQ	ACET	Wed, Dec 6, 2017	10.78	10.80	10.44	10.52
6696	NASDAQ	ACET	Tue, Dec 5, 2017	11.36	11.36	10.72	10.74
6695	NASDAQ	ACET	Mon, Dec 4, 2017	10.98	11.36	10.75	11.22
6694	NASDAQ	ACET	Fri, Dec 1, 2017	10.60	10.62	10.14	10.44
6693	NASDAQ	ACET	Thu, Nov 30, 2017	10.61	10.78	10.30	10.61
6692	NASDAQ	ACET	Wed, Nov 29, 2017	10.70	10.89	10.44	10.60
6691	NASDAQ	ACET	Tue, Nov 28, 2017	10.75	10.76	10.44	10.66
6690	NASDAQ	ACET	Mon, Nov 27, 2017	10.22	10.76	10.22	10.73
6689	NASDAQ	ACET	Fri, Nov 24, 2017	10.34	10.34	9.89	10.19
6688	NASDAQ	ACET	Wed, Nov 22, 2017	10.03	10.45	10.02	10.35
6687	NASDAQ	ACET	Tue, Nov 21, 2017	9.95	10.23	9.85	10.05
6686	NASDAQ	ACET	Mon, Nov 20, 2017	10.06	10.12	9.66	9.85
6685	NASDAQ	ACET	Fri, Nov 17, 2017	10.04	10.14	9.85	10.08
6684	NASDAQ	ACET	Thu, Nov 16, 2017	9.72	10.15	9.72	10.13
6683	NASDAQ	ACET	Wed, Nov 15, 2017	9.27	9.73	9.16	9.73
6682	NASDAQ	ACET	Tue, Nov 14, 2017	8.98	9.35	8.93	9.32
6681	NASDAQ	ACET	Mon, Nov 13, 2017	9.01	9.21	8.85	9.00
6680	NASDAQ	ACET	Fri, Nov 10, 2017	9.00	9.14	8.90	9.02
6679	NASDAQ	ACET	Thu, Nov 9, 2017	9.21	9.33	8.97	9.00
6678	NASDAQ	ACET	Wed, Nov 8, 2017	9.57	9.65	9.10	9.18
6677	NASDAQ	ACET	Tue, Nov 7, 2017	9.72	9.84	9.58	9.65
6676	NASDAQ	ACET	Mon, Nov 6, 2017	9.91	10.03	9.72	9.73
6675	NASDAQ	ACET	Fri, Nov 3, 2017	8.45	10.95	8.29	9.88
6674	NASDAQ	ACET	Thu, Nov 2, 2017	9.80	9.82	9.08	9.23
6673	NASDAQ	ACET	Wed, Nov 1, 2017	10.13	10.13	9.54	9.74
6672	NASDAQ	ACET	Tue, Oct 31, 2017	10.20	10.37	9.88	10.07
6671	NASDAQ	ACET	Mon, Oct 30, 2017	10.45	10.49	10.09	10.14
6670	NASDAQ	ACET	Fri, Oct 27, 2017	10.77	10.77	10.47	10.48
6669	NASDAQ	ACET	Thu, Oct 26, 2017	10.96	11.03	10.74	10.77
6668	NASDAQ	ACET	Wed, Oct 25, 2017	10.94	11.11	10.56	10.96
6667	NASDAQ	ACET	Tue, Oct 24, 2017	10.94	11.09	10.86	10.98
6666	NASDAQ	ACET	Mon, Oct 23, 2017	11.25	11.29	10.90	10.92
6665	NASDAQ	ACET	Fri, Oct 20, 2017	11.25	11.46	11.20	11.27
6664	NASDAQ	ACET	Thu, Oct 19, 2017	11.00	11.38	11.00	11.26
6663	NASDAQ	ACET	Wed, Oct 18, 2017	11.15	11.37	10.99	11.07
6662	NASDAQ	ACET	Tue, Oct 17, 2017	11.17	11.23	10.99	11.08
6661	NASDAQ	ACET	Mon, Oct 16, 2017	11.18	11.35	11.12	11.17
6660	NASDAQ	ACET	Fri, Oct 13, 2017	11.20	11.32	11.14	11.16
6659	NASDAQ	ACET	Thu, Oct 12, 2017	11.27	11.39	11.08	11.13
6658	NASDAQ	ACET	Wed, Oct 11, 2017	11.39	11.40	11.16	11.33
6657	NASDAQ	ACET	Tue, Oct 10, 2017	11.27	11.48	11.23	11.36
6656	NASDAQ	ACET	Mon, Oct 9, 2017	11.57	11.78	11.25	11.28
6655	NASDAQ	ACET	Fri, Oct 6, 2017	11.64	11.78	11.55	11.60
6654	NASDAQ	ACET	Thu, Oct 5, 2017	11.68	11.94	11.61	11.65
6653	NASDAQ	ACET	Wed, Oct 4, 2017	11.70	11.94	11.63	11.64
6652	NASDAQ	ACET	Tue, Oct 3, 2017	11.68	11.72	11.46	11.68
6651	NASDAQ	ACET	Mon, Oct 2, 2017	11.34	11.80	11.30	11.69
6650	NASDAQ	ACET	Fri, Sep 29, 2017	11.06	11.33	11.01	11.23
6649	NASDAQ	ACET	Thu, Sep 28, 2017	11.11	11.20	10.82	11.00
6648	NASDAQ	ACET	Wed, Sep 27, 2017	11.13	11.15	10.88	11.11
6647	NASDAQ	ACET	Tue, Sep 26, 2017	11.20	11.30	10.97	11.05
6646	NASDAQ	ACET	Mon, Sep 25, 2017	11.21	11.37	11.11	11.14
6645	NASDAQ	ACET	Fri, Sep 22, 2017	11.26	11.41	11.15	11.16
6644	NASDAQ	ACET	Thu, Sep 21, 2017	11.25	11.50	11.16	11.22
6643	NASDAQ	ACET	Wed, Sep 20, 2017	10.83	11.26	10.81	11.20
6642	NASDAQ	ACET	Tue, Sep 19, 2017	10.85	10.94	10.66	10.86
6641	NASDAQ	ACET	Mon, Sep 18, 2017	10.52	10.98	10.52	10.84
6640	NASDAQ	ACET	Fri, Sep 15, 2017	10.42	10.68	10.38	10.44
6639	NASDAQ	ACET	Thu, Sep 14, 2017	10.66	10.76	10.37	10.42
6638	NASDAQ	ACET	Wed, Sep 13, 2017	10.57	10.73	10.53	10.66
6637	NASDAQ	ACET	Tue, Sep 12, 2017	10.54	10.75	10.40	10.52
6636	NASDAQ	ACET	Mon, Sep 11, 2017	10.34	10.68	10.32	10.49
6635	NASDAQ	ACET	Fri, Sep 8, 2017	10.35	10.51	10.27	10.28
6634	NASDAQ	ACET	Thu, Sep 7, 2017	10.48	10.66	10.30	10.35
6633	NASDAQ	ACET	Wed, Sep 6, 2017	10.52	10.59	10.33	10.48
6632	NASDAQ	ACET	Tue, Sep 5, 2017	10.75	11.04	10.44	10.50
6631	NASDAQ	ACET	Fri, Sep 1, 2017	10.69	10.85	10.50	10.67
6630	NASDAQ	ACET	Thu, Aug 31, 2017	10.61	10.82	10.55	10.61
6629	NASDAQ	ACET	Wed, Aug 30, 2017	10.65	10.68	10.46	10.54
6628	NASDAQ	ACET	Tue, Aug 29, 2017	10.65	10.77	10.50	10.64
6627	NASDAQ	ACET	Mon, Aug 28, 2017	11.40	11.51	10.61	10.72
6626	NASDAQ	ACET	Fri, Aug 25, 2017	12.53	12.89	11.28	11.33
6625	NASDAQ	ACET	Thu, Aug 24, 2017	16.05	16.08	15.90	16.04
6624	NASDAQ	ACET	Wed, Aug 23, 2017	16.00	16.11	15.81	15.90
6623	NASDAQ	ACET	Tue, Aug 22, 2017	15.86	16.06	15.86	16.04
6622	NASDAQ	ACET	Mon, Aug 21, 2017	15.95	16.06	15.82	15.84
6621	NASDAQ	ACET	Fri, Aug 18, 2017	15.63	16.17	15.62	15.93
6620	NASDAQ	ACET	Thu, Aug 17, 2017	16.13	16.30	15.74	15.81
6619	NASDAQ	ACET	Wed, Aug 16, 2017	16.43	16.49	16.00	16.13
6618	NASDAQ	ACET	Tue, Aug 15, 2017	16.20	16.51	16.14	16.44
6617	NASDAQ	ACET	Mon, Aug 14, 2017	16.04	16.15	16.01	16.14
6616	NASDAQ	ACET	Fri, Aug 11, 2017	16.07	16.19	15.79	15.89
6615	NASDAQ	ACET	Thu, Aug 10, 2017	16.06	16.16	15.95	16.07
6614	NASDAQ	ACET	Wed, Aug 9, 2017	16.17	16.18	15.95	16.05
6613	NASDAQ	ACET	Tue, Aug 8, 2017	16.02	16.48	16.00	16.16
6612	NASDAQ	ACET	Mon, Aug 7, 2017	16.18	16.27	15.97	16.08
6611	NASDAQ	ACET	Fri, Aug 4, 2017	16.27	16.32	16.04	16.17
6610	NASDAQ	ACET	Thu, Aug 3, 2017	16.34	16.52	16.08	16.16
6609	NASDAQ	ACET	Wed, Aug 2, 2017	17.03	17.03	15.92	16.41
6608	NASDAQ	ACET	Tue, Aug 1, 2017	16.96	17.10	16.66	17.08
6607	NASDAQ	ACET	Mon, Jul 31, 2017	16.02	16.92	15.83	16.88
6606	NASDAQ	ACET	Fri, Jul 28, 2017	15.37	15.64	15.35	15.54
6605	NASDAQ	ACET	Thu, Jul 27, 2017	15.54	15.56	15.27	15.37
6604	NASDAQ	ACET	Wed, Jul 26, 2017	15.56	15.70	15.39	15.50
6603	NASDAQ	ACET	Tue, Jul 25, 2017	15.38	15.55	15.32	15.52
6602	NASDAQ	ACET	Mon, Jul 24, 2017	15.30	15.55	15.14	15.25
6601	NASDAQ	ACET	Fri, Jul 21, 2017	15.56	15.58	15.24	15.26
6600	NASDAQ	ACET	Thu, Jul 20, 2017	15.25	15.54	15.25	15.47
6599	NASDAQ	ACET	Wed, Jul 19, 2017	15.44	15.48	15.15	15.19
6598	NASDAQ	ACET	Tue, Jul 18, 2017	15.48	15.54	15.29	15.38
6597	NASDAQ	ACET	Mon, Jul 17, 2017	15.56	15.61	15.42	15.51
6596	NASDAQ	ACET	Fri, Jul 14, 2017	15.44	15.66	15.38	15.51
6595	NASDAQ	ACET	Thu, Jul 13, 2017	15.38	15.56	15.08	15.49
6594	NASDAQ	ACET	Wed, Jul 12, 2017	15.35	15.60	15.16	15.35
6593	NASDAQ	ACET	Tue, Jul 11, 2017	15.27	15.27	14.99	15.19
6592	NASDAQ	ACET	Mon, Jul 10, 2017	15.29	15.48	15.18	15.22
6591	NASDAQ	ACET	Fri, Jul 7, 2017	15.15	15.33	15.04	15.31
6590	NASDAQ	ACET	Thu, Jul 6, 2017	15.46	15.46	14.99	15.07
6589	NASDAQ	ACET	Wed, Jul 5, 2017	15.87	15.87	15.35	15.55
6588	NASDAQ	ACET	Mon, Jul 3, 2017	15.48	15.98	15.48	15.87
6587	NASDAQ	ACET	Fri, Jun 30, 2017	15.44	15.53	15.10	15.45
6586	NASDAQ	ACET	Thu, Jun 29, 2017	15.29	15.45	15.07	15.38
6585	NASDAQ	ACET	Wed, Jun 28, 2017	14.97	15.37	14.82	15.23
6584	NASDAQ	ACET	Tue, Jun 27, 2017	15.84	15.84	14.91	14.91
6583	NASDAQ	ACET	Mon, Jun 26, 2017	15.44	15.93	15.42	15.86
6582	NASDAQ	ACET	Fri, Jun 23, 2017	15.16	15.45	15.09	15.40
6581	NASDAQ	ACET	Thu, Jun 22, 2017	14.87	15.20	14.85	15.09
6580	NASDAQ	ACET	Wed, Jun 21, 2017	15.02	15.15	14.72	14.87
6579	NASDAQ	ACET	Tue, Jun 20, 2017	14.92	15.12	14.75	14.99
6578	NASDAQ	ACET	Mon, Jun 19, 2017	14.64	14.99	14.54	14.97
6577	NASDAQ	ACET	Fri, Jun 16, 2017	14.60	14.67	14.29	14.52
6576	NASDAQ	ACET	Thu, Jun 15, 2017	14.78	15.01	14.66	14.76
6575	NASDAQ	ACET	Wed, Jun 14, 2017	15.13	15.13	14.65	14.90
6574	NASDAQ	ACET	Tue, Jun 13, 2017	15.02	15.28	14.87	15.11
6573	NASDAQ	ACET	Mon, Jun 12, 2017	14.98	15.39	14.93	15.00
6572	NASDAQ	ACET	Fri, Jun 9, 2017	14.76	15.00	14.50	14.97
6571	NASDAQ	ACET	Thu, Jun 8, 2017	14.57	14.76	14.51	14.72
6570	NASDAQ	ACET	Wed, Jun 7, 2017	14.53	14.78	14.47	14.55
6569	NASDAQ	ACET	Tue, Jun 6, 2017	14.46	14.59	14.26	14.52
6568	NASDAQ	ACET	Mon, Jun 5, 2017	14.71	14.78	14.52	14.55
6567	NASDAQ	ACET	Fri, Jun 2, 2017	14.56	14.96	14.56	14.75
6566	NASDAQ	ACET	Thu, Jun 1, 2017	14.22	14.65	14.16	14.55
6565	NASDAQ	ACET	Wed, May 31, 2017	14.42	14.42	14.01	14.15
6564	NASDAQ	ACET	Tue, May 30, 2017	14.62	14.68	14.35	14.38
6563	NASDAQ	ACET	Fri, May 26, 2017	14.76	14.77	14.49	14.68
6562	NASDAQ	ACET	Thu, May 25, 2017	14.54	14.77	14.38	14.74
6561	NASDAQ	ACET	Wed, May 24, 2017	14.70	14.88	14.44	14.45
6560	NASDAQ	ACET	Tue, May 23, 2017	14.80	14.80	14.57	14.67
6559	NASDAQ	ACET	Mon, May 22, 2017	14.34	14.97	14.30	14.78
6558	NASDAQ	ACET	Fri, May 19, 2017	14.07	14.46	13.91	14.30
6557	NASDAQ	ACET	Thu, May 18, 2017	14.00	14.14	13.86	14.07
6556	NASDAQ	ACET	Wed, May 17, 2017	14.37	14.42	14.03	14.07
6555	NASDAQ	ACET	Tue, May 16, 2017	14.41	14.60	14.27	14.51
6554	NASDAQ	ACET	Mon, May 15, 2017	14.11	14.46	14.11	14.43
6553	NASDAQ	ACET	Fri, May 12, 2017	13.79	14.15	13.59	14.10
6552	NASDAQ	ACET	Thu, May 11, 2017	13.75	13.84	13.56	13.79
6551	NASDAQ	ACET	Wed, May 10, 2017	13.72	13.94	13.50	13.89
6550	NASDAQ	ACET	Tue, May 9, 2017	14.05	14.11	13.69	13.75
6549	NASDAQ	ACET	Mon, May 8, 2017	14.20	14.45	13.93	14.00
6548	NASDAQ	ACET	Fri, May 5, 2017	14.92	14.92	14.04	14.29
6547	NASDAQ	ACET	Thu, May 4, 2017	15.68	15.93	15.37	15.61
6546	NASDAQ	ACET	Wed, May 3, 2017	15.99	15.99	15.59	15.68
6545	NASDAQ	ACET	Tue, May 2, 2017	15.89	16.07	15.86	16.06
6544	NASDAQ	ACET	Mon, May 1, 2017	15.96	16.02	15.73	15.88
6543	NASDAQ	ACET	Fri, Apr 28, 2017	16.06	16.07	15.75	15.85
6542	NASDAQ	ACET	Thu, Apr 27, 2017	16.16	16.30	15.95	16.04
6541	NASDAQ	ACET	Wed, Apr 26, 2017	15.75	16.21	15.75	16.06
6540	NASDAQ	ACET	Tue, Apr 25, 2017	15.70	15.93	15.53	15.72
6539	NASDAQ	ACET	Mon, Apr 24, 2017	15.47	15.85	15.43	15.62
6538	NASDAQ	ACET	Fri, Apr 21, 2017	15.13	15.33	15.07	15.27
6537	NASDAQ	ACET	Thu, Apr 20, 2017	15.10	15.28	15.08	15.21
6536	NASDAQ	ACET	Wed, Apr 19, 2017	15.01	15.20	14.94	15.05
6535	NASDAQ	ACET	Tue, Apr 18, 2017	14.89	14.93	14.69	14.92
6534	NASDAQ	ACET	Mon, Apr 17, 2017	14.81	14.92	14.73	14.91
6533	NASDAQ	ACET	Thu, Apr 13, 2017	14.90	14.90	14.66	14.75
6532	NASDAQ	ACET	Wed, Apr 12, 2017	15.37	15.45	14.80	14.89
6531	NASDAQ	ACET	Tue, Apr 11, 2017	15.15	15.46	14.99	15.37
6530	NASDAQ	ACET	Mon, Apr 10, 2017	15.17	15.56	15.10	15.16
6529	NASDAQ	ACET	Fri, Apr 7, 2017	15.05	15.26	14.80	15.23
6528	NASDAQ	ACET	Thu, Apr 6, 2017	14.82	15.14	14.67	15.06
6527	NASDAQ	ACET	Wed, Apr 5, 2017	15.13	15.31	14.74	14.79
6526	NASDAQ	ACET	Tue, Apr 4, 2017	15.45	15.45	14.85	15.08
6525	NASDAQ	ACET	Mon, Apr 3, 2017	15.82	15.82	15.26	15.49
6524	NASDAQ	ACET	Fri, Mar 31, 2017	15.91	16.02	15.74	15.81
6523	NASDAQ	ACET	Thu, Mar 30, 2017	15.35	15.98	15.35	15.93
6522	NASDAQ	ACET	Wed, Mar 29, 2017	15.25	15.45	15.22	15.31
6521	NASDAQ	ACET	Tue, Mar 28, 2017	14.95	15.33	14.85	15.31
6520	NASDAQ	ACET	Mon, Mar 27, 2017	14.66	15.00	14.65	14.97
6519	NASDAQ	ACET	Fri, Mar 24, 2017	14.91	15.11	14.76	14.79
6518	NASDAQ	ACET	Thu, Mar 23, 2017	14.48	14.96	14.48	14.89
6517	NASDAQ	ACET	Wed, Mar 22, 2017	14.66	14.69	14.32	14.50
6516	NASDAQ	ACET	Tue, Mar 21, 2017	14.99	15.17	14.65	14.66
6515	NASDAQ	ACET	Mon, Mar 20, 2017	15.22	15.22	14.86	14.90
6514	NASDAQ	ACET	Fri, Mar 17, 2017	15.21	15.34	15.16	15.22
6513	NASDAQ	ACET	Thu, Mar 16, 2017	15.12	15.54	15.08	15.30
6512	NASDAQ	ACET	Wed, Mar 15, 2017	14.90	15.16	14.84	15.06
6511	NASDAQ	ACET	Tue, Mar 14, 2017	14.94	15.04	14.71	14.85
6510	NASDAQ	ACET	Mon, Mar 13, 2017	14.80	15.03	14.80	14.99
6509	NASDAQ	ACET	Fri, Mar 10, 2017	14.84	14.90	14.66	14.81
6508	NASDAQ	ACET	Thu, Mar 9, 2017	14.99	15.15	14.76	14.80
6507	NASDAQ	ACET	Wed, Mar 8, 2017	14.93	15.08	14.91	14.98
6506	NASDAQ	ACET	Tue, Mar 7, 2017	15.12	15.23	14.88	14.91
6505	NASDAQ	ACET	Mon, Mar 6, 2017	15.29	15.32	15.07	15.14
6504	NASDAQ	ACET	Fri, Mar 3, 2017	15.64	15.74	15.09	15.29
6503	NASDAQ	ACET	Thu, Mar 2, 2017	15.55	15.64	15.41	15.64
6502	NASDAQ	ACET	Wed, Mar 1, 2017	15.56	15.69	15.37	15.51
6501	NASDAQ	ACET	Tue, Feb 28, 2017	15.44	15.53	15.18	15.34
6500	NASDAQ	ACET	Mon, Feb 27, 2017	15.31	15.50	15.23	15.41
6499	NASDAQ	ACET	Fri, Feb 24, 2017	15.36	15.43	15.25	15.36
6498	NASDAQ	ACET	Thu, Feb 23, 2017	15.43	15.47	15.25	15.45
6497	NASDAQ	ACET	Wed, Feb 22, 2017	15.59	15.63	15.30	15.33
6496	NASDAQ	ACET	Tue, Feb 21, 2017	15.74	15.74	15.40	15.60
6495	NASDAQ	ACET	Fri, Feb 17, 2017	15.70	15.99	15.60	15.71
6494	NASDAQ	ACET	Thu, Feb 16, 2017	15.71	15.73	15.48	15.62
6493	NASDAQ	ACET	Wed, Feb 15, 2017	15.59	15.71	15.46	15.68
6492	NASDAQ	ACET	Tue, Feb 14, 2017	15.42	15.66	15.14	15.56
6491	NASDAQ	ACET	Mon, Feb 13, 2017	15.58	15.66	15.18	15.30
6490	NASDAQ	ACET	Fri, Feb 10, 2017	15.66	15.78	15.29	15.55
6489	NASDAQ	ACET	Thu, Feb 9, 2017	15.25	15.54	14.99	15.51
6488	NASDAQ	ACET	Wed, Feb 8, 2017	15.00	15.31	14.67	15.25
6487	NASDAQ	ACET	Tue, Feb 7, 2017	15.25	15.45	14.82	15.06
6486	NASDAQ	ACET	Mon, Feb 6, 2017	15.89	16.00	15.19	15.33
6485	NASDAQ	ACET	Fri, Feb 3, 2017	17.00	17.34	15.44	15.67
6484	NASDAQ	ACET	Thu, Feb 2, 2017	18.74	19.18	18.60	18.87
6483	NASDAQ	ACET	Wed, Feb 1, 2017	19.04	19.18	18.46	18.70
6482	NASDAQ	ACET	Tue, Jan 31, 2017	19.29	19.38	18.89	19.09
6481	NASDAQ	ACET	Mon, Jan 30, 2017	19.45	19.45	19.10	19.36
6480	NASDAQ	ACET	Fri, Jan 27, 2017	19.65	19.70	19.40	19.54
6479	NASDAQ	ACET	Thu, Jan 26, 2017	19.84	19.84	19.45	19.59
6478	NASDAQ	ACET	Wed, Jan 25, 2017	19.96	20.00	19.71	19.85
6477	NASDAQ	ACET	Tue, Jan 24, 2017	19.71	19.86	19.53	19.83
6476	NASDAQ	ACET	Mon, Jan 23, 2017	19.75	19.95	19.45	19.67
6475	NASDAQ	ACET	Fri, Jan 20, 2017	19.66	19.88	19.60	19.75
6474	NASDAQ	ACET	Thu, Jan 19, 2017	20.00	20.10	19.49	19.65
6473	NASDAQ	ACET	Wed, Jan 18, 2017	20.49	20.56	19.97	20.10
6472	NASDAQ	ACET	Tue, Jan 17, 2017	20.69	20.83	20.34	20.38
6471	NASDAQ	ACET	Fri, Jan 13, 2017	20.78	21.06	20.46	20.68
6470	NASDAQ	ACET	Thu, Jan 12, 2017	21.17	21.52	20.47	20.63
6469	NASDAQ	ACET	Wed, Jan 11, 2017	21.45	21.57	21.10	21.29
6468	NASDAQ	ACET	Tue, Jan 10, 2017	21.52	21.97	21.20	21.43
6467	NASDAQ	ACET	Mon, Jan 9, 2017	21.45	21.68	21.15	21.56
6466	NASDAQ	ACET	Fri, Jan 6, 2017	22.06	22.37	21.45	21.48
6465	NASDAQ	ACET	Thu, Jan 5, 2017	22.24	22.29	21.64	21.85
6464	NASDAQ	ACET	Wed, Jan 4, 2017	21.90	22.43	21.57	22.29
6463	NASDAQ	ACET	Tue, Jan 3, 2017	22.06	22.06	21.58	21.87
6462	NASDAQ	ACET	Fri, Dec 30, 2016	21.84	21.99	21.75	21.97
6461	NASDAQ	ACET	Thu, Dec 29, 2016	21.49	22.46	21.40	21.93
6460	NASDAQ	ACET	Wed, Dec 28, 2016	21.74	21.81	21.39	21.48
6459	NASDAQ	ACET	Tue, Dec 27, 2016	21.41	21.77	21.41	21.71
6458	NASDAQ	ACET	Fri, Dec 23, 2016	21.60	21.70	21.30	21.43
6457	NASDAQ	ACET	Thu, Dec 22, 2016	21.67	21.85	21.43	21.59
6456	NASDAQ	ACET	Wed, Dec 21, 2016	21.28	21.81	21.19	21.75
6455	NASDAQ	ACET	Tue, Dec 20, 2016	21.45	21.62	21.26	21.34
6454	NASDAQ	ACET	Mon, Dec 19, 2016	20.94	21.47	20.87	21.37
6453	NASDAQ	ACET	Fri, Dec 16, 2016	21.52	21.52	19.96	21.52
6452	NASDAQ	ACET	Thu, Dec 15, 2016	21.31	21.81	21.18	21.44
6451	NASDAQ	ACET	Wed, Dec 14, 2016	21.20	21.54	21.10	21.27
6450	NASDAQ	ACET	Tue, Dec 13, 2016	21.02	21.39	20.86	21.24
6449	NASDAQ	ACET	Mon, Dec 12, 2016	21.28	21.42	20.82	20.94
6448	NASDAQ	ACET	Fri, Dec 9, 2016	21.50	21.61	21.15	21.41
6447	NASDAQ	ACET	Thu, Dec 8, 2016	20.69	21.57	20.45	21.56
6446	NASDAQ	ACET	Wed, Dec 7, 2016	20.60	20.83	20.31	20.69
6445	NASDAQ	ACET	Tue, Dec 6, 2016	20.21	20.75	20.12	20.69
6444	NASDAQ	ACET	Mon, Dec 5, 2016	20.11	20.39	20.01	20.24
6443	NASDAQ	ACET	Fri, Dec 2, 2016	20.20	20.45	19.94	20.00
6442	NASDAQ	ACET	Thu, Dec 1, 2016	20.35	20.63	20.03	20.20
6441	NASDAQ	ACET	Wed, Nov 30, 2016	20.20	20.49	20.02	20.43
6440	NASDAQ	ACET	Tue, Nov 29, 2016	19.86	20.52	19.79	20.11
6439	NASDAQ	ACET	Mon, Nov 28, 2016	19.66	19.98	19.58	19.84
6438	NASDAQ	ACET	Fri, Nov 25, 2016	19.79	19.86	19.68	19.76
6437	NASDAQ	ACET	Wed, Nov 23, 2016	19.47	19.90	19.31	19.74
6436	NASDAQ	ACET	Tue, Nov 22, 2016	19.74	19.90	19.44	19.53
6435	NASDAQ	ACET	Mon, Nov 21, 2016	19.45	19.74	19.23	19.73
6434	NASDAQ	ACET	Fri, Nov 18, 2016	19.08	19.47	18.92	19.31
6433	NASDAQ	ACET	Thu, Nov 17, 2016	19.07	19.35	18.75	18.99
6432	NASDAQ	ACET	Wed, Nov 16, 2016	19.00	19.52	18.84	19.18
6431	NASDAQ	ACET	Tue, Nov 15, 2016	19.23	19.23	18.86	19.19
6430	NASDAQ	ACET	Mon, Nov 14, 2016	18.62	19.25	17.98	19.20
6429	NASDAQ	ACET	Fri, Nov 11, 2016	18.65	19.04	18.53	18.84
6428	NASDAQ	ACET	Thu, Nov 10, 2016	18.50	18.93	18.23	18.64
6427	NASDAQ	ACET	Wed, Nov 9, 2016	17.26	18.27	17.15	18.22
6426	NASDAQ	ACET	Tue, Nov 8, 2016	17.42	17.48	17.07	17.31
6425	NASDAQ	ACET	Mon, Nov 7, 2016	16.69	17.71	16.22	17.51
6424	NASDAQ	ACET	Fri, Nov 4, 2016	15.69	16.84	15.69	16.47
6423	NASDAQ	ACET	Thu, Nov 3, 2016	17.00	17.11	15.70	15.73
6422	NASDAQ	ACET	Wed, Nov 2, 2016	17.95	18.15	17.61	17.62
6421	NASDAQ	ACET	Tue, Nov 1, 2016	18.28	18.32	17.96	18.02
6420	NASDAQ	ACET	Mon, Oct 31, 2016	18.46	18.46	18.10	18.33
6419	NASDAQ	ACET	Fri, Oct 28, 2016	18.48	18.93	18.33	18.51
6418	NASDAQ	ACET	Thu, Oct 27, 2016	18.51	18.69	18.13	18.54
6417	NASDAQ	ACET	Wed, Oct 26, 2016	18.57	18.64	18.35	18.51
6416	NASDAQ	ACET	Tue, Oct 25, 2016	18.87	18.91	18.51	18.59
6415	NASDAQ	ACET	Mon, Oct 24, 2016	18.86	19.11	18.52	18.91
6414	NASDAQ	ACET	Fri, Oct 21, 2016	18.65	18.78	18.51	18.66
6413	NASDAQ	ACET	Thu, Oct 20, 2016	18.79	18.90	18.61	18.76
6412	NASDAQ	ACET	Wed, Oct 19, 2016	18.78	19.09	18.61	18.84
6411	NASDAQ	ACET	Tue, Oct 18, 2016	18.88	19.04	18.77	18.80
6410	NASDAQ	ACET	Mon, Oct 17, 2016	19.19	19.25	18.60	18.74
6409	NASDAQ	ACET	Fri, Oct 14, 2016	18.72	19.31	18.69	19.16
6408	NASDAQ	ACET	Thu, Oct 13, 2016	19.12	19.12	18.69	18.72
6407	NASDAQ	ACET	Wed, Oct 12, 2016	19.13	19.37	19.04	19.19
6406	NASDAQ	ACET	Tue, Oct 11, 2016	19.51	19.64	19.05	19.20
6405	NASDAQ	ACET	Mon, Oct 10, 2016	19.46	19.79	19.46	19.65
6404	NASDAQ	ACET	Fri, Oct 7, 2016	19.71	19.73	19.34	19.43
6403	NASDAQ	ACET	Thu, Oct 6, 2016	19.60	19.77	19.42	19.61
6402	NASDAQ	ACET	Wed, Oct 5, 2016	19.52	19.90	19.45	19.70
6401	NASDAQ	ACET	Tue, Oct 4, 2016	19.60	19.82	19.41	19.41
6400	NASDAQ	ACET	Mon, Oct 3, 2016	18.84	19.63	18.84	19.61
6399	NASDAQ	ACET	Fri, Sep 30, 2016	19.10	19.31	18.83	18.99
6398	NASDAQ	ACET	Thu, Sep 29, 2016	19.23	19.30	19.03	19.08
6397	NASDAQ	ACET	Wed, Sep 28, 2016	19.14	19.43	19.14	19.33
6396	NASDAQ	ACET	Tue, Sep 27, 2016	18.98	19.23	18.89	19.16
6395	NASDAQ	ACET	Mon, Sep 26, 2016	19.56	19.66	19.02	19.03
6394	NASDAQ	ACET	Fri, Sep 23, 2016	19.35	19.65	19.24	19.56
6393	NASDAQ	ACET	Thu, Sep 22, 2016	19.29	19.55	19.29	19.46
6392	NASDAQ	ACET	Wed, Sep 21, 2016	19.04	19.31	19.02	19.25
6391	NASDAQ	ACET	Tue, Sep 20, 2016	18.89	19.04	18.67	18.95
6390	NASDAQ	ACET	Mon, Sep 19, 2016	18.72	18.95	18.62	18.79
6389	NASDAQ	ACET	Fri, Sep 16, 2016	18.59	18.95	18.44	18.58
6388	NASDAQ	ACET	Thu, Sep 15, 2016	18.45	18.69	18.26	18.55
6387	NASDAQ	ACET	Wed, Sep 14, 2016	18.33	18.93	18.25	18.41
6386	NASDAQ	ACET	Tue, Sep 13, 2016	18.77	18.87	18.27	18.37
6385	NASDAQ	ACET	Mon, Sep 12, 2016	18.82	18.93	18.49	18.74
6384	NASDAQ	ACET	Fri, Sep 9, 2016	19.43	19.64	18.92	18.92
6383	NASDAQ	ACET	Thu, Sep 8, 2016	19.50	19.79	19.36	19.37
6382	NASDAQ	ACET	Wed, Sep 7, 2016	19.70	19.85	19.37	19.46
6381	NASDAQ	ACET	Tue, Sep 6, 2016	19.95	20.23	19.74	19.77
6380	NASDAQ	ACET	Fri, Sep 2, 2016	20.01	20.14	19.80	20.00
6379	NASDAQ	ACET	Thu, Sep 1, 2016	20.32	20.32	19.90	20.03
6378	NASDAQ	ACET	Wed, Aug 31, 2016	20.00	20.38	19.98	20.19
6377	NASDAQ	ACET	Tue, Aug 30, 2016	19.95	20.23	19.68	19.94
6376	NASDAQ	ACET	Mon, Aug 29, 2016	20.16	20.60	19.55	19.95
6375	NASDAQ	ACET	Fri, Aug 26, 2016	23.18	23.40	19.72	20.16
6374	NASDAQ	ACET	Thu, Aug 25, 2016	25.60	25.98	25.57	25.69
6373	NASDAQ	ACET	Wed, Aug 24, 2016	25.59	25.93	25.34	25.59
6372	NASDAQ	ACET	Tue, Aug 23, 2016	25.05	25.65	24.89	25.39
6371	NASDAQ	ACET	Mon, Aug 22, 2016	24.30	25.18	24.17	24.90
6370	NASDAQ	ACET	Fri, Aug 19, 2016	24.41	24.78	24.31	24.31
6369	NASDAQ	ACET	Thu, Aug 18, 2016	24.58	24.75	24.37	24.49
6368	NASDAQ	ACET	Wed, Aug 17, 2016	24.20	24.74	24.20	24.60
6367	NASDAQ	ACET	Tue, Aug 16, 2016	24.39	24.60	24.15	24.21
6366	NASDAQ	ACET	Mon, Aug 15, 2016	24.27	24.54	24.14	24.50
6365	NASDAQ	ACET	Fri, Aug 12, 2016	24.37	24.72	24.05	24.29
6364	NASDAQ	ACET	Thu, Aug 11, 2016	24.67	25.02	24.13	24.50
6363	NASDAQ	ACET	Wed, Aug 10, 2016	24.77	24.83	24.39	24.56
6362	NASDAQ	ACET	Tue, Aug 9, 2016	24.97	24.97	24.56	24.70
6361	NASDAQ	ACET	Mon, Aug 8, 2016	25.16	25.50	24.82	24.87
6360	NASDAQ	ACET	Fri, Aug 5, 2016	25.53	25.66	25.19	25.24
6359	NASDAQ	ACET	Thu, Aug 4, 2016	25.21	25.57	25.07	25.34
6358	NASDAQ	ACET	Wed, Aug 3, 2016	25.07	25.58	24.69	25.31
6357	NASDAQ	ACET	Tue, Aug 2, 2016	25.53	25.53	24.05	25.15
6356	NASDAQ	ACET	Mon, Aug 1, 2016	25.72	25.73	25.40	25.46
6355	NASDAQ	ACET	Fri, Jul 29, 2016	25.30	25.95	25.15	25.71
6354	NASDAQ	ACET	Thu, Jul 28, 2016	25.04	25.50	24.86	25.39
6353	NASDAQ	ACET	Wed, Jul 27, 2016	24.85	25.20	24.78	25.14
6352	NASDAQ	ACET	Tue, Jul 26, 2016	24.96	25.20	24.59	24.80
6351	NASDAQ	ACET	Mon, Jul 25, 2016	25.17	25.27	24.58	24.87
6350	NASDAQ	ACET	Fri, Jul 22, 2016	25.00	25.41	24.70	25.19
6349	NASDAQ	ACET	Thu, Jul 21, 2016	25.40	25.40	25.03	25.09
6348	NASDAQ	ACET	Wed, Jul 20, 2016	25.30	25.58	25.04	25.40
6347	NASDAQ	ACET	Tue, Jul 19, 2016	25.23	25.62	25.14	25.16
6346	NASDAQ	ACET	Mon, Jul 18, 2016	24.79	25.48	24.62	25.21
6345	NASDAQ	ACET	Fri, Jul 15, 2016	25.42	25.42	25.18	25.26
6344	NASDAQ	ACET	Thu, Jul 14, 2016	25.34	25.35	25.06	25.21
6343	NASDAQ	ACET	Wed, Jul 13, 2016	25.19	25.38	24.90	25.17
6342	NASDAQ	ACET	Tue, Jul 12, 2016	24.80	25.27	24.65	25.08
6341	NASDAQ	ACET	Mon, Jul 11, 2016	24.19	24.74	23.99	24.58
6340	NASDAQ	ACET	Fri, Jul 8, 2016	23.98	24.25	23.66	24.07
6339	NASDAQ	ACET	Thu, Jul 7, 2016	23.50	23.96	23.17	23.74
6338	NASDAQ	ACET	Wed, Jul 6, 2016	22.45	23.36	22.32	23.12
6337	NASDAQ	ACET	Tue, Jul 5, 2016	22.50	22.62	22.20	22.44
6336	NASDAQ	ACET	Fri, Jul 1, 2016	21.91	22.56	21.91	22.51
6335	NASDAQ	ACET	Thu, Jun 30, 2016	21.87	22.02	21.74	21.89
6334	NASDAQ	ACET	Wed, Jun 29, 2016	21.15	21.80	21.14	21.78
6333	NASDAQ	ACET	Tue, Jun 28, 2016	21.11	21.29	20.72	20.86
6332	NASDAQ	ACET	Mon, Jun 27, 2016	21.41	21.66	20.86	20.90
6331	NASDAQ	ACET	Fri, Jun 24, 2016	21.21	21.87	20.87	21.64
6330	NASDAQ	ACET	Thu, Jun 23, 2016	22.35	22.58	22.27	22.39
6329	NASDAQ	ACET	Wed, Jun 22, 2016	22.26	22.65	21.85	22.07
6328	NASDAQ	ACET	Tue, Jun 21, 2016	22.09	22.36	21.77	22.13
6327	NASDAQ	ACET	Mon, Jun 20, 2016	22.36	22.56	21.97	22.05
6326	NASDAQ	ACET	Fri, Jun 17, 2016	22.31	22.43	21.99	22.05
6325	NASDAQ	ACET	Thu, Jun 16, 2016	22.55	22.60	22.10	22.37
6324	NASDAQ	ACET	Wed, Jun 15, 2016	22.59	22.92	22.51	22.65
6323	NASDAQ	ACET	Tue, Jun 14, 2016	22.41	22.71	22.33	22.54
6322	NASDAQ	ACET	Mon, Jun 13, 2016	22.44	22.65	22.10	22.53
6321	NASDAQ	ACET	Fri, Jun 10, 2016	22.43	22.76	22.35	22.52
6320	NASDAQ	ACET	Thu, Jun 9, 2016	22.77	23.28	22.39	22.67
6319	NASDAQ	ACET	Wed, Jun 8, 2016	23.10	23.10	22.68	22.85
6318	NASDAQ	ACET	Tue, Jun 7, 2016	22.67	23.21	22.42	23.00
6317	NASDAQ	ACET	Mon, Jun 6, 2016	22.45	22.90	22.34	22.74
6316	NASDAQ	ACET	Fri, Jun 3, 2016	23.00	23.00	22.01	22.48
6315	NASDAQ	ACET	Thu, Jun 2, 2016	22.71	23.06	22.65	22.94
6314	NASDAQ	ACET	Wed, Jun 1, 2016	22.25	22.99	22.10	22.82
6313	NASDAQ	ACET	Tue, May 31, 2016	22.44	22.67	21.91	22.31
6312	NASDAQ	ACET	Fri, May 27, 2016	22.15	22.58	22.07	22.31
6311	NASDAQ	ACET	Thu, May 26, 2016	22.39	22.44	21.92	22.22
6310	NASDAQ	ACET	Wed, May 25, 2016	21.93	22.56	21.87	22.38
6309	NASDAQ	ACET	Tue, May 24, 2016	21.27	22.00	21.27	21.95
6308	NASDAQ	ACET	Mon, May 23, 2016	21.19	21.63	21.06	21.19
6307	NASDAQ	ACET	Fri, May 20, 2016	20.70	21.32	20.52	21.24
6306	NASDAQ	ACET	Thu, May 19, 2016	20.83	21.10	20.36	20.66
6305	NASDAQ	ACET	Wed, May 18, 2016	20.09	21.37	20.00	20.96
6304	NASDAQ	ACET	Tue, May 17, 2016	21.18	22.03	20.02	20.10
6303	NASDAQ	ACET	Mon, May 16, 2016	20.53	21.35	20.25	21.27
6302	NASDAQ	ACET	Fri, May 13, 2016	20.77	21.25	20.28	20.41
6301	NASDAQ	ACET	Thu, May 12, 2016	20.92	21.12	20.77	20.84
6300	NASDAQ	ACET	Wed, May 11, 2016	21.19	21.28	20.83	20.88
6299	NASDAQ	ACET	Tue, May 10, 2016	21.27	21.27	20.71	21.17
6298	NASDAQ	ACET	Mon, May 9, 2016	22.84	22.94	21.18	21.22
6297	NASDAQ	ACET	Fri, May 6, 2016	22.28	23.29	22.23	22.98
6296	NASDAQ	ACET	Thu, May 5, 2016	22.32	22.32	21.25	21.33
6295	NASDAQ	ACET	Wed, May 4, 2016	22.25	22.50	22.20	22.27
6294	NASDAQ	ACET	Tue, May 3, 2016	22.57	22.90	22.27	22.37
6293	NASDAQ	ACET	Mon, May 2, 2016	22.54	23.05	22.44	22.78
6292	NASDAQ	ACET	Fri, Apr 29, 2016	22.77	22.91	22.29	22.43
6291	NASDAQ	ACET	Thu, Apr 28, 2016	23.37	23.54	23.02	23.05
6290	NASDAQ	ACET	Wed, Apr 27, 2016	23.64	23.76	23.24	23.38
6289	NASDAQ	ACET	Tue, Apr 26, 2016	23.37	23.78	23.15	23.69
6288	NASDAQ	ACET	Mon, Apr 25, 2016	24.55	24.55	23.17	23.24
6287	NASDAQ	ACET	Fri, Apr 22, 2016	24.48	24.68	24.22	24.58
6286	NASDAQ	ACET	Thu, Apr 21, 2016	24.61	24.84	24.33	24.38
6285	NASDAQ	ACET	Wed, Apr 20, 2016	24.20	24.65	24.03	24.63
6284	NASDAQ	ACET	Tue, Apr 19, 2016	23.90	24.38	23.73	24.19
6283	NASDAQ	ACET	Mon, Apr 18, 2016	23.39	23.87	23.29	23.83
6282	NASDAQ	ACET	Fri, Apr 15, 2016	23.20	23.60	22.88	23.59
6281	NASDAQ	ACET	Thu, Apr 14, 2016	23.55	23.70	23.15	23.32
6280	NASDAQ	ACET	Wed, Apr 13, 2016	23.56	23.77	23.20	23.61
6279	NASDAQ	ACET	Tue, Apr 12, 2016	23.30	23.66	23.05	23.35
6278	NASDAQ	ACET	Mon, Apr 11, 2016	23.33	23.51	22.92	23.29
6277	NASDAQ	ACET	Fri, Apr 8, 2016	23.26	23.61	23.14	23.22
6276	NASDAQ	ACET	Thu, Apr 7, 2016	23.00	23.19	22.77	23.07
6275	NASDAQ	ACET	Wed, Apr 6, 2016	22.35	23.12	22.33	23.08
6274	NASDAQ	ACET	Tue, Apr 5, 2016	23.03	23.03	23.03	22.40
6273	NASDAQ	ACET	Mon, Apr 4, 2016	23.48	24.10	23.00	23.03
6272	NASDAQ	ACET	Fri, Apr 1, 2016	23.59	24.45	23.30	23.49
6271	NASDAQ	ACET	Thu, Mar 31, 2016	23.50	24.39	23.20	22.99
6270	NASDAQ	ACET	Wed, Mar 30, 2016	22.62	23.09	22.44	22.99
6269	NASDAQ	ACET	Tue, Mar 29, 2016	21.86	22.61	21.80	21.85
6268	NASDAQ	ACET	Mon, Mar 28, 2016	21.87	22.03	21.47	21.85
6267	NASDAQ	ACET	Thu, Mar 24, 2016	21.85	21.85	21.85	21.82
6266	NASDAQ	ACET	Wed, Mar 23, 2016	21.78	22.24	21.47	21.85
6265	NASDAQ	ACET	Tue, Mar 22, 2016	21.54	21.98	21.28	21.78
6264	NASDAQ	ACET	Mon, Mar 21, 2016	21.81	22.18	21.51	21.58
6263	NASDAQ	ACET	Fri, Mar 18, 2016	21.88	22.05	21.64	21.78
6262	NASDAQ	ACET	Thu, Mar 17, 2016	21.59	21.95	21.27	21.76
6261	NASDAQ	ACET	Wed, Mar 16, 2016	20.30	21.71	19.92	21.55
6260	NASDAQ	ACET	Tue, Mar 15, 2016	22.33	22.33	22.33	20.50
6259	NASDAQ	ACET	Mon, Mar 14, 2016	23.09	23.09	22.32	22.33
6258	NASDAQ	ACET	Fri, Mar 11, 2016	22.55	23.13	22.55	23.11
6257	NASDAQ	ACET	Thu, Mar 10, 2016	22.82	22.82	22.06	22.65
6256	NASDAQ	ACET	Wed, Mar 9, 2016	22.59	22.59	22.59	22.65
6255	NASDAQ	ACET	Tue, Mar 8, 2016	22.87	23.08	22.26	23.05
6254	NASDAQ	ACET	Mon, Mar 7, 2016	22.25	23.12	22.12	23.05
6253	NASDAQ	ACET	Fri, Mar 4, 2016	22.47	22.47	22.47	22.42
6252	NASDAQ	ACET	Thu, Mar 3, 2016	22.02	22.02	22.02	22.47
6251	NASDAQ	ACET	Wed, Mar 2, 2016	21.81	22.17	21.77	21.92
6250	NASDAQ	ACET	Tue, Mar 1, 2016	21.45	21.45	21.45	21.92
6249	NASDAQ	ACET	Mon, Feb 29, 2016	21.77	22.18	21.42	21.45
6248	NASDAQ	ACET	Fri, Feb 26, 2016	21.93	21.93	21.93	21.85
6247	NASDAQ	ACET	Thu, Feb 25, 2016	22.27	22.32	21.45	21.93
6246	NASDAQ	ACET	Wed, Feb 24, 2016	21.58	22.31	21.45	22.20
6245	NASDAQ	ACET	Tue, Feb 23, 2016	21.15	22.49	21.00	21.90
6244	NASDAQ	ACET	Mon, Feb 22, 2016	20.91	21.38	20.80	21.18
6243	NASDAQ	ACET	Fri, Feb 19, 2016	20.15	20.98	19.83	20.77
6242	NASDAQ	ACET	Thu, Feb 18, 2016	20.33	20.59	20.00	20.20
6241	NASDAQ	ACET	Wed, Feb 17, 2016	20.97	21.66	20.33	20.39
6240	NASDAQ	ACET	Tue, Feb 16, 2016	20.15	20.90	19.94	20.81
6239	NASDAQ	ACET	Fri, Feb 12, 2016	20.03	20.38	19.47	19.88
6238	NASDAQ	ACET	Thu, Feb 11, 2016	19.56	19.98	19.20	19.77
6237	NASDAQ	ACET	Wed, Feb 10, 2016	20.98	21.28	19.78	19.84
6236	NASDAQ	ACET	Tue, Feb 9, 2016	20.46	21.10	20.17	20.79
6235	NASDAQ	ACET	Mon, Feb 8, 2016	20.75	20.80	19.77	20.74
6234	NASDAQ	ACET	Fri, Feb 5, 2016	22.62	22.62	20.31	20.34
6233	NASDAQ	ACET	Thu, Feb 4, 2016	22.45	23.12	22.15	22.98
6232	NASDAQ	ACET	Wed, Feb 3, 2016	22.46	22.74	21.64	22.49
6231	NASDAQ	ACET	Tue, Feb 2, 2016	22.66	22.67	22.03	22.28
6230	NASDAQ	ACET	Mon, Feb 1, 2016	22.75	23.05	22.30	22.90
6229	NASDAQ	ACET	Fri, Jan 29, 2016	22.43	23.08	22.34	22.85
6228	NASDAQ	ACET	Thu, Jan 28, 2016	22.71	22.74	22.19	22.33
6227	NASDAQ	ACET	Wed, Jan 27, 2016	23.10	23.28	22.30	22.53
6226	NASDAQ	ACET	Tue, Jan 26, 2016	23.52	23.68	23.06	23.15
6225	NASDAQ	ACET	Mon, Jan 25, 2016	23.49	23.78	23.35	23.46
6224	NASDAQ	ACET	Fri, Jan 22, 2016	23.09	23.63	22.55	23.59
6223	NASDAQ	ACET	Thu, Jan 21, 2016	23.25	23.56	22.76	23.04
6222	NASDAQ	ACET	Wed, Jan 20, 2016	22.39	23.60	22.15	23.23
6221	NASDAQ	ACET	Tue, Jan 19, 2016	23.32	23.65	22.19	22.73
6220	NASDAQ	ACET	Fri, Jan 15, 2016	21.79	23.09	21.30	23.02
6219	NASDAQ	ACET	Thu, Jan 14, 2016	21.69	22.73	21.50	22.41
6218	NASDAQ	ACET	Wed, Jan 13, 2016	22.48	22.77	21.40	21.62
6217	NASDAQ	ACET	Tue, Jan 12, 2016	22.40	23.19	21.97	22.44
6216	NASDAQ	ACET	Mon, Jan 11, 2016	22.23	22.58	21.91	22.14
6215	NASDAQ	ACET	Fri, Jan 8, 2016	22.88	23.14	22.10	22.11
6214	NASDAQ	ACET	Thu, Jan 7, 2016	23.27	23.59	22.72	22.75
6213	NASDAQ	ACET	Wed, Jan 6, 2016	23.73	25.99	23.57	23.75
6212	NASDAQ	ACET	Tue, Jan 5, 2016	24.91	25.84	23.96	24.05
6211	NASDAQ	ACET	Mon, Jan 4, 2016	26.47	26.90	24.68	24.77
6210	NASDAQ	ACET	Thu, Dec 31, 2015	26.99	27.82	25.51	26.98
6209	NASDAQ	ACET	Wed, Dec 30, 2015	27.20	27.60	25.01	26.92
6208	NASDAQ	ACET	Tue, Dec 29, 2015	27.23	27.94	26.86	27.33
6207	NASDAQ	ACET	Mon, Dec 28, 2015	27.67	28.00	26.81	27.12
6206	NASDAQ	ACET	Thu, Dec 24, 2015	28.10	28.28	27.45	27.75
6205	NASDAQ	ACET	Wed, Dec 23, 2015	28.07	28.42	27.56	27.81
6204	NASDAQ	ACET	Tue, Dec 22, 2015	27.87	28.40	27.51	27.98
6203	NASDAQ	ACET	Mon, Dec 21, 2015	27.95	28.30	27.40	27.85
6202	NASDAQ	ACET	Fri, Dec 18, 2015	28.15	28.40	27.34	27.79
6201	NASDAQ	ACET	Thu, Dec 17, 2015	27.22	28.36	26.94	28.15
6200	NASDAQ	ACET	Wed, Dec 16, 2015	25.96	27.08	25.94	27.05
6199	NASDAQ	ACET	Tue, Dec 15, 2015	26.23	27.40	25.34	25.82
6198	NASDAQ	ACET	Mon, Dec 14, 2015	25.40	26.15	24.51	26.10
6197	NASDAQ	ACET	Fri, Dec 11, 2015	25.44	28.24	24.99	25.44
6196	NASDAQ	ACET	Thu, Dec 10, 2015	26.77	27.54	25.84	26.02
6195	NASDAQ	ACET	Wed, Dec 9, 2015	26.76	27.20	26.40	26.76
6194	NASDAQ	ACET	Tue, Dec 8, 2015	26.50	27.15	26.06	26.76
6193	NASDAQ	ACET	Mon, Dec 7, 2015	27.13	27.39	26.50	26.94
6192	NASDAQ	ACET	Fri, Dec 4, 2015	27.45	27.70	27.00	27.23
6191	NASDAQ	ACET	Thu, Dec 3, 2015	28.10	28.46	27.31	27.38
6190	NASDAQ	ACET	Wed, Dec 2, 2015	28.33	28.55	27.92	28.07
6189	NASDAQ	ACET	Tue, Dec 1, 2015	28.41	28.52	27.80	28.50
6188	NASDAQ	ACET	Mon, Nov 30, 2015	28.09	28.30	27.94	28.21
6187	NASDAQ	ACET	Fri, Nov 27, 2015	27.80	28.08	27.62	28.02
6186	NASDAQ	ACET	Wed, Nov 25, 2015	27.53	27.91	27.27	27.84
6185	NASDAQ	ACET	Tue, Nov 24, 2015	27.51	27.84	27.02	27.64
6184	NASDAQ	ACET	Mon, Nov 23, 2015	27.26	27.81	27.10	27.54
6183	NASDAQ	ACET	Fri, Nov 20, 2015	27.30	27.50	26.95	27.41
6182	NASDAQ	ACET	Thu, Nov 19, 2015	26.69	27.27	26.45	27.12
6181	NASDAQ	ACET	Wed, Nov 18, 2015	26.24	26.96	25.34	26.87
6180	NASDAQ	ACET	Tue, Nov 17, 2015	26.22	26.55	25.70	25.97
6179	NASDAQ	ACET	Mon, Nov 16, 2015	24.52	25.71	24.27	25.66
6178	NASDAQ	ACET	Fri, Nov 13, 2015	24.67	25.00	24.43	24.46
6177	NASDAQ	ACET	Thu, Nov 12, 2015	25.03	25.39	24.65	24.87
6176	NASDAQ	ACET	Wed, Nov 11, 2015	25.53	25.57	24.79	25.19
6175	NASDAQ	ACET	Tue, Nov 10, 2015	26.99	27.44	24.78	25.55
6174	NASDAQ	ACET	Mon, Nov 9, 2015	28.24	28.61	27.25	27.61
6173	NASDAQ	ACET	Fri, Nov 6, 2015	29.03	29.14	26.06	28.03
6172	NASDAQ	ACET	Thu, Nov 5, 2015	30.80	30.87	29.94	30.66
6171	NASDAQ	ACET	Wed, Nov 4, 2015	30.81	31.31	30.40	30.81
6170	NASDAQ	ACET	Tue, Nov 3, 2015	30.82	31.69	30.29	30.66
6169	NASDAQ	ACET	Mon, Nov 2, 2015	30.27	31.24	30.27	30.98
6168	NASDAQ	ACET	Fri, Oct 30, 2015	31.63	32.18	30.12	30.16
6167	NASDAQ	ACET	Thu, Oct 29, 2015	31.50	32.20	31.22	31.66
6166	NASDAQ	ACET	Wed, Oct 28, 2015	30.06	31.49	30.05	31.49
6165	NASDAQ	ACET	Tue, Oct 27, 2015	30.07	30.68	29.93	30.09
6164	NASDAQ	ACET	Mon, Oct 26, 2015	30.40	30.45	29.98	30.29
6163	NASDAQ	ACET	Fri, Oct 23, 2015	30.75	30.75	29.79	30.41
6162	NASDAQ	ACET	Thu, Oct 22, 2015	29.75	30.68	29.63	30.30
6161	NASDAQ	ACET	Wed, Oct 21, 2015	30.24	30.40	28.89	29.58
6160	NASDAQ	ACET	Tue, Oct 20, 2015	31.00	31.25	30.21	30.26
6159	NASDAQ	ACET	Mon, Oct 19, 2015	29.81	31.35	28.01	30.92
6158	NASDAQ	ACET	Fri, Oct 16, 2015	29.94	30.24	29.18	29.87
6157	NASDAQ	ACET	Thu, Oct 15, 2015	29.03	30.02	28.28	29.88
6156	NASDAQ	ACET	Wed, Oct 14, 2015	28.75	29.70	28.64	29.06
6155	NASDAQ	ACET	Tue, Oct 13, 2015	29.59	29.92	28.77	28.91
6154	NASDAQ	ACET	Mon, Oct 12, 2015	28.12	29.78	27.91	29.61
6153	NASDAQ	ACET	Fri, Oct 9, 2015	28.42	28.62	27.93	28.03
6152	NASDAQ	ACET	Thu, Oct 8, 2015	28.49	28.72	27.83	28.31
6151	NASDAQ	ACET	Wed, Oct 7, 2015	27.58	28.49	27.20	28.48
6150	NASDAQ	ACET	Tue, Oct 6, 2015	28.16	28.48	27.28	27.54
6149	NASDAQ	ACET	Mon, Oct 5, 2015	28.33	28.46	27.90	28.08
6148	NASDAQ	ACET	Fri, Oct 2, 2015	27.27	28.46	26.81	28.05
6147	NASDAQ	ACET	Thu, Oct 1, 2015	27.44	27.67	26.65	27.50
6146	NASDAQ	ACET	Wed, Sep 30, 2015	27.64	27.88	26.98	27.45
6145	NASDAQ	ACET	Tue, Sep 29, 2015	27.32	27.65	26.61	27.30
6144	NASDAQ	ACET	Mon, Sep 28, 2015	28.51	30.45	27.37	27.44
6143	NASDAQ	ACET	Fri, Sep 25, 2015	29.22	29.50	28.41	28.50
6142	NASDAQ	ACET	Thu, Sep 24, 2015	29.11	29.34	28.38	28.92
6141	NASDAQ	ACET	Wed, Sep 23, 2015	29.63	29.66	29.03	29.21
6140	NASDAQ	ACET	Tue, Sep 22, 2015	29.81	30.24	29.22	29.68
6139	NASDAQ	ACET	Mon, Sep 21, 2015	30.27	31.75	29.93	30.28
6138	NASDAQ	ACET	Fri, Sep 18, 2015	29.35	30.68	29.24	30.22
6137	NASDAQ	ACET	Thu, Sep 17, 2015	29.66	30.50	29.24	29.89
6136	NASDAQ	ACET	Wed, Sep 16, 2015	28.62	29.77	28.46	29.53
6135	NASDAQ	ACET	Tue, Sep 15, 2015	27.25	29.82	26.88	28.87
6134	NASDAQ	ACET	Mon, Sep 14, 2015	26.98	27.31	26.29	27.17
6133	NASDAQ	ACET	Fri, Sep 11, 2015	25.03	27.43	24.66	26.79
6132	NASDAQ	ACET	Thu, Sep 10, 2015	22.13	22.32	21.78	22.13
6131	NASDAQ	ACET	Wed, Sep 9, 2015	23.15	23.15	21.82	22.14
6130	NASDAQ	ACET	Tue, Sep 8, 2015	22.55	23.06	22.33	22.91
6129	NASDAQ	ACET	Fri, Sep 4, 2015	21.82	22.48	21.82	22.22
6128	NASDAQ	ACET	Thu, Sep 3, 2015	21.92	22.29	21.78	22.15
6127	NASDAQ	ACET	Wed, Sep 2, 2015	21.99	21.99	21.21	21.75
6126	NASDAQ	ACET	Tue, Sep 1, 2015	22.00	22.26	21.53	21.70
6125	NASDAQ	ACET	Mon, Aug 31, 2015	22.73	22.77	22.20	22.41
6124	NASDAQ	ACET	Fri, Aug 28, 2015	22.42	22.84	22.23	22.76
6123	NASDAQ	ACET	Thu, Aug 27, 2015	22.80	23.32	22.15	22.59
6122	NASDAQ	ACET	Wed, Aug 26, 2015	22.49	22.78	21.87	22.68
6121	NASDAQ	ACET	Tue, Aug 25, 2015	23.51	23.51	21.98	22.16
6120	NASDAQ	ACET	Mon, Aug 24, 2015	23.24	23.58	22.03	22.84
6119	NASDAQ	ACET	Fri, Aug 21, 2015	24.42	24.88	23.89	24.41
6118	NASDAQ	ACET	Thu, Aug 20, 2015	25.04	25.08	24.71	24.94
6117	NASDAQ	ACET	Wed, Aug 19, 2015	25.19	25.42	24.79	25.26
6116	NASDAQ	ACET	Tue, Aug 18, 2015	25.40	25.46	25.11	25.35
6115	NASDAQ	ACET	Mon, Aug 17, 2015	25.16	25.49	24.75	25.42
6114	NASDAQ	ACET	Fri, Aug 14, 2015	25.10	25.50	24.84	25.32
6113	NASDAQ	ACET	Thu, Aug 13, 2015	25.83	25.83	24.81	25.06
6112	NASDAQ	ACET	Wed, Aug 12, 2015	24.96	25.65	24.67	25.57
6111	NASDAQ	ACET	Tue, Aug 11, 2015	24.88	25.25	24.81	25.23
6110	NASDAQ	ACET	Mon, Aug 10, 2015	24.50	25.17	24.19	25.16
6109	NASDAQ	ACET	Fri, Aug 7, 2015	23.81	24.64	23.79	24.43
6108	NASDAQ	ACET	Thu, Aug 6, 2015	23.44	24.04	23.04	24.00
6107	NASDAQ	ACET	Wed, Aug 5, 2015	23.58	23.76	22.96	23.35
6106	NASDAQ	ACET	Tue, Aug 4, 2015	23.30	23.74	23.18	23.49
6105	NASDAQ	ACET	Mon, Aug 3, 2015	23.64	23.74	22.97	23.33
6104	NASDAQ	ACET	Fri, Jul 31, 2015	23.31	23.81	23.20	23.43
6103	NASDAQ	ACET	Thu, Jul 30, 2015	23.22	23.36	22.86	23.29
6102	NASDAQ	ACET	Wed, Jul 29, 2015	23.65	23.75	23.32	23.38
6101	NASDAQ	ACET	Tue, Jul 28, 2015	23.56	23.99	23.05	23.62
6100	NASDAQ	ACET	Mon, Jul 27, 2015	23.83	23.99	23.28	23.56
6099	NASDAQ	ACET	Fri, Jul 24, 2015	24.78	24.78	23.91	24.13
6098	NASDAQ	ACET	Thu, Jul 23, 2015	25.67	25.67	24.63	24.87
6097	NASDAQ	ACET	Wed, Jul 22, 2015	25.08	25.85	24.63	25.69
6096	NASDAQ	ACET	Tue, Jul 21, 2015	25.51	25.98	24.57	25.26
6095	NASDAQ	ACET	Mon, Jul 20, 2015	26.59	26.99	25.49	25.54
6094	NASDAQ	ACET	Fri, Jul 17, 2015	26.73	26.73	25.66	26.44
6093	NASDAQ	ACET	Thu, Jul 16, 2015	23.76	27.54	23.76	26.80
6092	NASDAQ	ACET	Wed, Jul 15, 2015	23.27	23.60	23.18	23.22
6091	NASDAQ	ACET	Tue, Jul 14, 2015	23.89	24.12	23.31	23.39
6090	NASDAQ	ACET	Mon, Jul 13, 2015	23.86	24.18	23.83	23.98
6089	NASDAQ	ACET	Fri, Jul 10, 2015	23.68	23.92	23.41	23.69
6088	NASDAQ	ACET	Thu, Jul 9, 2015	23.87	24.28	23.33	23.38
6087	NASDAQ	ACET	Wed, Jul 8, 2015	23.31	23.99	23.21	23.45
6086	NASDAQ	ACET	Tue, Jul 7, 2015	23.95	23.95	22.94	23.66
6085	NASDAQ	ACET	Mon, Jul 6, 2015	24.02	24.30	23.26	23.83
6084	NASDAQ	ACET	Thu, Jul 2, 2015	24.38	24.38	23.81	24.19
6083	NASDAQ	ACET	Wed, Jul 1, 2015	24.70	24.80	24.25	24.36
6082	NASDAQ	ACET	Tue, Jun 30, 2015	24.91	24.86	24.48	24.63
6081	NASDAQ	ACET	Mon, Jun 29, 2015	25.11	25.30	24.56	24.62
6080	NASDAQ	ACET	Fri, Jun 26, 2015	25.44	25.62	24.97	25.37
6079	NASDAQ	ACET	Thu, Jun 25, 2015	25.16	25.68	24.76	25.35
6078	NASDAQ	ACET	Wed, Jun 24, 2015	25.50	25.65	24.96	25.08
6077	NASDAQ	ACET	Tue, Jun 23, 2015	25.50	25.60	25.26	25.47
6076	NASDAQ	ACET	Mon, Jun 22, 2015	25.43	25.82	25.33	25.52
6075	NASDAQ	ACET	Fri, Jun 19, 2015	25.60	25.66	25.25	25.29
6074	NASDAQ	ACET	Thu, Jun 18, 2015	25.16	25.97	25.01	25.52
6073	NASDAQ	ACET	Wed, Jun 17, 2015	25.45	25.45	25.00	25.08
6072	NASDAQ	ACET	Tue, Jun 16, 2015	24.67	25.40	24.64	25.33
6071	NASDAQ	ACET	Mon, Jun 15, 2015	24.31	25.00	23.84	24.78
6070	NASDAQ	ACET	Fri, Jun 12, 2015	24.25	24.78	24.16	24.45
6069	NASDAQ	ACET	Thu, Jun 11, 2015	24.37	24.68	24.20	24.26
6068	NASDAQ	ACET	Wed, Jun 10, 2015	24.00	24.39	23.95	24.30
6067	NASDAQ	ACET	Tue, Jun 9, 2015	24.23	24.28	23.72	23.97
6066	NASDAQ	ACET	Mon, Jun 8, 2015	24.93	24.99	24.27	24.33
6065	NASDAQ	ACET	Fri, Jun 5, 2015	24.75	25.00	24.21	24.94
6064	NASDAQ	ACET	Thu, Jun 4, 2015	24.67	24.97	24.33	24.65
6063	NASDAQ	ACET	Wed, Jun 3, 2015	23.86	24.57	23.78	24.55
6062	NASDAQ	ACET	Tue, Jun 2, 2015	23.86	24.19	23.62	23.83
6061	NASDAQ	ACET	Mon, Jun 1, 2015	23.85	24.28	23.39	24.01
6060	NASDAQ	ACET	Fri, May 29, 2015	23.42	23.76	22.91	23.57
6059	NASDAQ	ACET	Thu, May 28, 2015	24.05	24.15	23.43	23.51
6058	NASDAQ	ACET	Wed, May 27, 2015	23.19	24.15	23.02	24.06
6057	NASDAQ	ACET	Tue, May 26, 2015	23.80	23.81	22.78	23.25
6056	NASDAQ	ACET	Fri, May 22, 2015	23.63	24.30	23.43	23.67
6055	NASDAQ	ACET	Thu, May 21, 2015	23.00	24.18	23.00	23.65
6054	NASDAQ	ACET	Wed, May 20, 2015	22.56	23.17	22.26	22.97
6053	NASDAQ	ACET	Tue, May 19, 2015	22.10	22.68	21.95	22.43
6052	NASDAQ	ACET	Mon, May 18, 2015	21.81	22.34	21.52	22.09
6051	NASDAQ	ACET	Fri, May 15, 2015	21.78	21.80	21.35	21.75
6050	NASDAQ	ACET	Thu, May 14, 2015	21.57	21.87	21.42	21.84
6049	NASDAQ	ACET	Wed, May 13, 2015	21.77	21.77	21.21	21.51
6048	NASDAQ	ACET	Tue, May 12, 2015	21.60	21.67	21.02	21.62
6047	NASDAQ	ACET	Mon, May 11, 2015	21.49	21.83	20.00	21.54
6046	NASDAQ	ACET	Fri, May 8, 2015	21.08	21.85	20.27	21.48
6045	NASDAQ	ACET	Thu, May 7, 2015	18.43	19.42	18.03	19.17
6044	NASDAQ	ACET	Wed, May 6, 2015	18.97	18.97	18.53	18.54
6043	NASDAQ	ACET	Tue, May 5, 2015	19.19	19.44	18.84	18.96
6042	NASDAQ	ACET	Mon, May 4, 2015	19.45	19.74	19.27	19.31
6041	NASDAQ	ACET	Fri, May 1, 2015	19.41	19.74	19.23	19.48
6040	NASDAQ	ACET	Thu, Apr 30, 2015	20.00	20.40	19.23	19.38
6039	NASDAQ	ACET	Wed, Apr 29, 2015	20.00	20.43	19.38	19.46
6038	NASDAQ	ACET	Tue, Apr 28, 2015	20.11	20.25	19.94	20.19
6037	NASDAQ	ACET	Mon, Apr 27, 2015	20.25	20.73	20.02	20.17
6036	NASDAQ	ACET	Fri, Apr 24, 2015	20.02	20.20	19.77	20.17
6035	NASDAQ	ACET	Thu, Apr 23, 2015	20.08	20.39	19.87	19.98
6034	NASDAQ	ACET	Wed, Apr 22, 2015	20.48	20.69	20.10	20.17
6033	NASDAQ	ACET	Tue, Apr 21, 2015	20.70	21.20	20.34	20.42
6032	NASDAQ	ACET	Mon, Apr 20, 2015	20.66	20.93	20.60	20.74
6031	NASDAQ	ACET	Fri, Apr 17, 2015	21.16	21.16	20.30	20.57
6030	NASDAQ	ACET	Thu, Apr 16, 2015	20.95	21.36	20.80	21.32
6029	NASDAQ	ACET	Wed, Apr 15, 2015	21.17	21.31	20.79	20.97
6028	NASDAQ	ACET	Tue, Apr 14, 2015	21.43	21.58	20.96	20.99
6027	NASDAQ	ACET	Mon, Apr 13, 2015	21.51	21.81	21.39	21.47
6026	NASDAQ	ACET	Fri, Apr 10, 2015	21.71	21.78	21.49	21.56
6025	NASDAQ	ACET	Thu, Apr 9, 2015	21.75	21.89	21.12	21.62
6024	NASDAQ	ACET	Wed, Apr 8, 2015	21.57	21.85	21.42	21.74
6023	NASDAQ	ACET	Tue, Apr 7, 2015	21.62	21.89	21.29	21.64
6022	NASDAQ	ACET	Mon, Apr 6, 2015	21.84	22.09	21.69	21.73
6021	NASDAQ	ACET	Thu, Apr 2, 2015	22.09	22.36	21.87	21.90
6020	NASDAQ	ACET	Wed, Apr 1, 2015	21.84	22.44	21.72	22.05
6019	NASDAQ	ACET	Tue, Mar 31, 2015	22.29	22.29	21.65	22.00
6018	NASDAQ	ACET	Mon, Mar 30, 2015	21.87	22.58	21.68	22.39
6017	NASDAQ	ACET	Fri, Mar 27, 2015	22.07	22.29	21.54	21.83
6016	NASDAQ	ACET	Thu, Mar 26, 2015	21.87	22.30	21.74	21.96
6015	NASDAQ	ACET	Wed, Mar 25, 2015	22.49	22.49	21.87	22.00
6014	NASDAQ	ACET	Tue, Mar 24, 2015	21.82	22.64	21.82	22.52
6013	NASDAQ	ACET	Mon, Mar 23, 2015	21.87	22.25	21.69	21.93
6012	NASDAQ	ACET	Fri, Mar 20, 2015	22.16	22.22	21.69	21.89
6011	NASDAQ	ACET	Thu, Mar 19, 2015	22.14	22.33	21.99	22.17
6010	NASDAQ	ACET	Wed, Mar 18, 2015	22.00	22.41	21.69	22.17
6009	NASDAQ	ACET	Tue, Mar 17, 2015	21.78	22.13	21.55	22.12
6008	NASDAQ	ACET	Mon, Mar 16, 2015	21.44	21.95	21.12	21.92
6007	NASDAQ	ACET	Fri, Mar 13, 2015	21.54	21.60	20.88	21.25
6006	NASDAQ	ACET	Thu, Mar 12, 2015	20.91	21.69	20.67	21.63
6005	NASDAQ	ACET	Wed, Mar 11, 2015	21.11	21.39	20.45	20.78
6004	NASDAQ	ACET	Tue, Mar 10, 2015	21.19	21.31	20.84	21.18
6003	NASDAQ	ACET	Mon, Mar 9, 2015	21.39	21.48	21.12	21.47
6002	NASDAQ	ACET	Fri, Mar 6, 2015	20.93	21.48	20.91	21.40
6001	NASDAQ	ACET	Thu, Mar 5, 2015	20.94	21.18	20.77	21.18
6000	NASDAQ	ACET	Wed, Mar 4, 2015	20.95	21.08	20.71	20.89
5999	NASDAQ	ACET	Tue, Mar 3, 2015	21.36	21.43	20.88	21.06
5998	NASDAQ	ACET	Mon, Mar 2, 2015	21.44	21.87	20.94	21.48
5997	NASDAQ	ACET	Fri, Feb 27, 2015	21.25	21.49	20.88	21.41
5996	NASDAQ	ACET	Thu, Feb 26, 2015	21.18	21.40	21.07	21.35
5995	NASDAQ	ACET	Wed, Feb 25, 2015	21.35	21.40	20.98	21.30
5994	NASDAQ	ACET	Tue, Feb 24, 2015	20.82	21.34	20.58	21.31
5993	NASDAQ	ACET	Mon, Feb 23, 2015	20.77	20.90	20.27	20.86
5992	NASDAQ	ACET	Fri, Feb 20, 2015	20.81	20.98	20.47	20.95
5991	NASDAQ	ACET	Thu, Feb 19, 2015	20.59	20.84	20.43	20.75
5990	NASDAQ	ACET	Wed, Feb 18, 2015	20.23	20.83	20.23	20.76
5989	NASDAQ	ACET	Tue, Feb 17, 2015	20.07	20.37	20.00	20.29
5988	NASDAQ	ACET	Fri, Feb 13, 2015	19.71	20.09	19.55	20.00
5987	NASDAQ	ACET	Thu, Feb 12, 2015	20.14	20.45	19.71	19.73
5986	NASDAQ	ACET	Wed, Feb 11, 2015	20.14	20.54	20.04	20.04
5985	NASDAQ	ACET	Tue, Feb 10, 2015	20.18	20.35	19.96	20.20
5984	NASDAQ	ACET	Mon, Feb 9, 2015	21.07	21.38	19.25	20.04
5983	NASDAQ	ACET	Fri, Feb 6, 2015	21.13	21.42	20.56	21.23
5982	NASDAQ	ACET	Thu, Feb 5, 2015	20.45	21.06	20.35	21.03
5981	NASDAQ	ACET	Wed, Feb 4, 2015	20.48	20.84	20.26	20.44
5980	NASDAQ	ACET	Tue, Feb 3, 2015	20.13	20.77	20.13	20.64
5979	NASDAQ	ACET	Mon, Feb 2, 2015	19.40	20.07	19.40	19.96
5978	NASDAQ	ACET	Fri, Jan 30, 2015	20.04	20.25	19.38	19.40
5977	NASDAQ	ACET	Thu, Jan 29, 2015	19.93	20.30	19.62	20.26
5976	NASDAQ	ACET	Wed, Jan 28, 2015	19.60	19.99	19.31	19.88
5975	NASDAQ	ACET	Tue, Jan 27, 2015	19.34	19.85	19.21	19.57
5974	NASDAQ	ACET	Mon, Jan 26, 2015	19.56	19.89	19.26	19.82
5973	NASDAQ	ACET	Fri, Jan 23, 2015	20.00	20.10	19.67	19.69
5972	NASDAQ	ACET	Thu, Jan 22, 2015	19.86	20.06	19.70	19.92
5971	NASDAQ	ACET	Wed, Jan 21, 2015	19.94	20.29	19.78	19.79
5970	NASDAQ	ACET	Tue, Jan 20, 2015	20.62	20.82	19.99	20.05
5969	NASDAQ	ACET	Fri, Jan 16, 2015	20.12	20.73	19.89	20.65
5968	NASDAQ	ACET	Thu, Jan 15, 2015	21.23	21.23	20.10	20.18
5967	NASDAQ	ACET	Wed, Jan 14, 2015	21.03	21.28	20.67	21.11
5966	NASDAQ	ACET	Tue, Jan 13, 2015	20.76	21.36	20.49	21.34
5965	NASDAQ	ACET	Mon, Jan 12, 2015	20.33	20.89	19.75	20.47
5964	NASDAQ	ACET	Fri, Jan 9, 2015	21.25	21.39	20.38	20.40
5963	NASDAQ	ACET	Thu, Jan 8, 2015	21.15	21.22	20.69	21.22
5962	NASDAQ	ACET	Wed, Jan 7, 2015	21.06	21.15	20.37	20.93
5961	NASDAQ	ACET	Tue, Jan 6, 2015	20.97	21.20	20.54	20.86
5960	NASDAQ	ACET	Mon, Jan 5, 2015	21.50	21.50	20.96	21.03
5959	NASDAQ	ACET	Fri, Jan 2, 2015	21.89	21.96	21.22	21.62
5958	NASDAQ	ACET	Wed, Dec 31, 2014	22.24	22.42	21.63	21.70
5957	NASDAQ	ACET	Tue, Dec 30, 2014	22.18	22.38	21.92	22.10
5956	NASDAQ	ACET	Mon, Dec 29, 2014	22.21	22.39	21.86	22.32
5955	NASDAQ	ACET	Fri, Dec 26, 2014	21.97	22.39	21.84	22.19
5954	NASDAQ	ACET	Wed, Dec 24, 2014	22.04	22.04	21.47	21.85
5953	NASDAQ	ACET	Tue, Dec 23, 2014	21.83	22.19	21.15	21.92
5952	NASDAQ	ACET	Mon, Dec 22, 2014	21.45	21.65	21.23	21.62
5951	NASDAQ	ACET	Fri, Dec 19, 2014	21.31	21.67	21.22	21.53
5950	NASDAQ	ACET	Thu, Dec 18, 2014	21.83	21.83	21.06	21.38
5949	NASDAQ	ACET	Wed, Dec 17, 2014	20.77	21.62	20.29	21.57
5948	NASDAQ	ACET	Tue, Dec 16, 2014	21.05	21.20	20.74	20.77
5947	NASDAQ	ACET	Mon, Dec 15, 2014	21.08	21.30	20.86	21.04
5946	NASDAQ	ACET	Fri, Dec 12, 2014	20.77	21.30	20.77	21.02
5945	NASDAQ	ACET	Thu, Dec 11, 2014	21.24	21.39	20.97	21.09
5944	NASDAQ	ACET	Wed, Dec 10, 2014	22.00	22.09	21.12	21.22
5943	NASDAQ	ACET	Tue, Dec 9, 2014	21.50	22.10	21.00	22.09
5942	NASDAQ	ACET	Mon, Dec 8, 2014	21.80	22.21	21.60	21.67
5941	NASDAQ	ACET	Fri, Dec 5, 2014	22.15	22.40	21.85	21.97
5940	NASDAQ	ACET	Thu, Dec 4, 2014	21.81	22.19	21.64	22.13
5939	NASDAQ	ACET	Wed, Dec 3, 2014	21.33	21.90	21.30	21.76
5938	NASDAQ	ACET	Tue, Dec 2, 2014	20.99	21.57	20.51	21.39
5937	NASDAQ	ACET	Mon, Dec 1, 2014	20.90	21.17	20.73	20.95
5936	NASDAQ	ACET	Fri, Nov 28, 2014	21.46	21.53	21.00	21.00
5935	NASDAQ	ACET	Wed, Nov 26, 2014	21.47	21.47	21.25	21.41
5934	NASDAQ	ACET	Tue, Nov 25, 2014	21.23	21.73	21.23	21.51
5933	NASDAQ	ACET	Mon, Nov 24, 2014	21.07	21.29	20.93	21.27
5932	NASDAQ	ACET	Fri, Nov 21, 2014	21.41	21.41	20.95	21.04
5931	NASDAQ	ACET	Thu, Nov 20, 2014	20.96	21.30	20.87	21.19
5930	NASDAQ	ACET	Wed, Nov 19, 2014	21.27	21.31	20.93	21.00
5929	NASDAQ	ACET	Tue, Nov 18, 2014	21.10	21.45	20.85	21.33
5928	NASDAQ	ACET	Mon, Nov 17, 2014	21.11	21.34	20.91	21.09
5927	NASDAQ	ACET	Fri, Nov 14, 2014	21.25	21.38	20.99	21.10
5926	NASDAQ	ACET	Thu, Nov 13, 2014	21.65	21.74	21.47	21.53
5925	NASDAQ	ACET	Wed, Nov 12, 2014	21.07	21.61	20.95	21.56
5924	NASDAQ	ACET	Tue, Nov 11, 2014	21.35	21.66	20.98	21.22
5923	NASDAQ	ACET	Mon, Nov 10, 2014	20.40	21.43	20.40	21.41
5922	NASDAQ	ACET	Fri, Nov 7, 2014	21.03	21.20	18.90	21.03
5921	NASDAQ	ACET	Thu, Nov 6, 2014	22.53	22.53	21.53	22.28
5920	NASDAQ	ACET	Wed, Nov 5, 2014	23.11	23.11	22.09	22.51
5919	NASDAQ	ACET	Tue, Nov 4, 2014	23.07	23.23	22.70	22.96
5918	NASDAQ	ACET	Mon, Nov 3, 2014	22.60	23.20	22.54	23.10
5917	NASDAQ	ACET	Fri, Oct 31, 2014	22.88	22.88	22.34	22.74
5916	NASDAQ	ACET	Thu, Oct 30, 2014	22.06	22.68	21.84	22.57
5915	NASDAQ	ACET	Wed, Oct 29, 2014	22.02	22.30	21.78	22.21
5914	NASDAQ	ACET	Tue, Oct 28, 2014	20.84	22.08	20.84	22.02
5913	NASDAQ	ACET	Mon, Oct 27, 2014	20.00	20.83	19.87	20.79
5912	NASDAQ	ACET	Fri, Oct 24, 2014	20.17	20.20	19.77	20.05
5911	NASDAQ	ACET	Thu, Oct 23, 2014	19.55	20.30	19.50	20.12
5910	NASDAQ	ACET	Wed, Oct 22, 2014	19.85	19.94	19.30	19.35
5909	NASDAQ	ACET	Tue, Oct 21, 2014	19.65	19.90	18.63	19.87
5908	NASDAQ	ACET	Mon, Oct 20, 2014	19.71	19.84	19.36	19.50
5907	NASDAQ	ACET	Fri, Oct 17, 2014	19.75	19.94	19.65	19.88
5906	NASDAQ	ACET	Thu, Oct 16, 2014	18.94	19.65	18.59	19.44
5905	NASDAQ	ACET	Wed, Oct 15, 2014	18.61	19.31	18.39	19.22
5904	NASDAQ	ACET	Tue, Oct 14, 2014	18.70	19.32	18.55	18.92
5903	NASDAQ	ACET	Mon, Oct 13, 2014	18.38	18.87	18.17	18.48
5902	NASDAQ	ACET	Fri, Oct 10, 2014	18.19	18.64	18.14	18.35
5901	NASDAQ	ACET	Thu, Oct 9, 2014	18.77	19.01	18.28	18.29
5900	NASDAQ	ACET	Wed, Oct 8, 2014	18.35	18.80	18.11	18.78
5899	NASDAQ	ACET	Tue, Oct 7, 2014	18.47	18.75	18.28	18.29
5898	NASDAQ	ACET	Mon, Oct 6, 2014	18.70	18.98	18.58	18.63
5897	NASDAQ	ACET	Fri, Oct 3, 2014	18.72	18.97	18.46	18.65
5896	NASDAQ	ACET	Thu, Oct 2, 2014	18.80	19.02	18.33	18.54
5895	NASDAQ	ACET	Wed, Oct 1, 2014	19.32	19.52	18.71	18.79
5894	NASDAQ	ACET	Tue, Sep 30, 2014	19.60	19.99	19.30	19.32
5893	NASDAQ	ACET	Mon, Sep 29, 2014	19.56	20.03	19.45	19.52
5892	NASDAQ	ACET	Fri, Sep 26, 2014	19.65	20.40	19.14	19.82
5891	NASDAQ	ACET	Thu, Sep 25, 2014	19.98	20.11	19.53	19.65
5890	NASDAQ	ACET	Wed, Sep 24, 2014	19.97	20.10	19.84	19.98
5889	NASDAQ	ACET	Tue, Sep 23, 2014	20.00	20.09	19.74	19.84
5888	NASDAQ	ACET	Mon, Sep 22, 2014	20.56	20.56	20.09	20.12
5887	NASDAQ	ACET	Fri, Sep 19, 2014	21.40	21.44	20.54	20.63
5886	NASDAQ	ACET	Thu, Sep 18, 2014	21.02	21.92	20.82	21.30
5885	NASDAQ	ACET	Wed, Sep 17, 2014	20.88	21.16	20.74	21.00
5884	NASDAQ	ACET	Tue, Sep 16, 2014	20.81	21.14	20.80	20.90
5883	NASDAQ	ACET	Mon, Sep 15, 2014	21.23	21.47	20.69	20.90
5882	NASDAQ	ACET	Fri, Sep 12, 2014	21.23	21.43	21.15	21.25
5881	NASDAQ	ACET	Thu, Sep 11, 2014	21.55	21.72	21.10	21.27
5880	NASDAQ	ACET	Wed, Sep 10, 2014	21.56	21.78	21.29	21.76
5879	NASDAQ	ACET	Tue, Sep 9, 2014	21.94	21.94	21.34	21.60
5878	NASDAQ	ACET	Mon, Sep 8, 2014	21.47	22.75	21.12	22.12
5877	NASDAQ	ACET	Fri, Sep 5, 2014	20.10	21.56	20.10	21.50
5876	NASDAQ	ACET	Thu, Sep 4, 2014	19.60	19.75	19.44	19.60
5875	NASDAQ	ACET	Wed, Sep 3, 2014	19.54	19.73	19.31	19.61
5874	NASDAQ	ACET	Tue, Sep 2, 2014	19.19	19.64	18.90	19.49
5873	NASDAQ	ACET	Fri, Aug 29, 2014	18.85	19.24	18.70	19.22
5872	NASDAQ	ACET	Thu, Aug 28, 2014	19.17	19.27	18.85	18.86
5871	NASDAQ	ACET	Wed, Aug 27, 2014	19.30	19.35	18.97	19.19
5870	NASDAQ	ACET	Tue, Aug 26, 2014	19.21	19.49	19.09	19.36
5869	NASDAQ	ACET	Mon, Aug 25, 2014	19.50	19.64	19.18	19.21
5868	NASDAQ	ACET	Fri, Aug 22, 2014	19.42	19.49	19.18	19.44
5867	NASDAQ	ACET	Thu, Aug 21, 2014	19.20	19.44	19.08	19.43
5866	NASDAQ	ACET	Wed, Aug 20, 2014	19.02	19.23	18.85	19.20
5865	NASDAQ	ACET	Tue, Aug 19, 2014	18.91	19.24	18.91	19.06
5864	NASDAQ	ACET	Mon, Aug 18, 2014	18.50	18.89	18.50	18.86
5863	NASDAQ	ACET	Fri, Aug 15, 2014	18.63	18.79	18.24	18.36
5862	NASDAQ	ACET	Thu, Aug 14, 2014	18.33	18.50	18.33	18.49
5861	NASDAQ	ACET	Wed, Aug 13, 2014	18.11	18.32	18.02	18.31
5860	NASDAQ	ACET	Tue, Aug 12, 2014	18.25	18.25	17.99	18.07
5859	NASDAQ	ACET	Mon, Aug 11, 2014	18.25	18.50	18.06	18.31
5858	NASDAQ	ACET	Fri, Aug 8, 2014	17.89	18.19	17.85	18.16
5857	NASDAQ	ACET	Thu, Aug 7, 2014	17.59	18.02	17.47	17.90
5856	NASDAQ	ACET	Wed, Aug 6, 2014	16.98	17.69	16.98	17.61
5855	NASDAQ	ACET	Tue, Aug 5, 2014	16.55	17.05	16.55	17.00
5854	NASDAQ	ACET	Mon, Aug 4, 2014	16.75	16.83	16.52	16.64
5853	NASDAQ	ACET	Fri, Aug 1, 2014	16.67	16.95	16.61	16.75
5852	NASDAQ	ACET	Thu, Jul 31, 2014	17.13	17.13	16.66	16.76
5851	NASDAQ	ACET	Wed, Jul 30, 2014	17.36	17.44	17.18	17.33
5850	NASDAQ	ACET	Tue, Jul 29, 2014	17.49	17.49	17.18	17.21
5849	NASDAQ	ACET	Mon, Jul 28, 2014	17.63	17.67	17.20	17.42
5848	NASDAQ	ACET	Fri, Jul 25, 2014	17.81	17.85	17.49	17.59
5847	NASDAQ	ACET	Thu, Jul 24, 2014	17.94	18.12	17.76	17.90
5846	NASDAQ	ACET	Wed, Jul 23, 2014	17.46	17.98	17.45	17.88
5845	NASDAQ	ACET	Tue, Jul 22, 2014	17.46	17.56	17.29	17.43
5844	NASDAQ	ACET	Mon, Jul 21, 2014	17.55	17.60	17.38	17.40
5843	NASDAQ	ACET	Fri, Jul 18, 2014	17.25	17.64	17.25	17.64
5842	NASDAQ	ACET	Thu, Jul 17, 2014	17.37	17.49	17.24	17.27
5841	NASDAQ	ACET	Wed, Jul 16, 2014	17.59	17.69	17.23	17.40
5840	NASDAQ	ACET	Tue, Jul 15, 2014	17.39	17.65	17.35	17.45
5839	NASDAQ	ACET	Mon, Jul 14, 2014	17.29	17.57	17.13	17.51
5838	NASDAQ	ACET	Fri, Jul 11, 2014	17.23	17.35	17.10	17.16
5837	NASDAQ	ACET	Thu, Jul 10, 2014	17.29	17.50	17.12	17.23
5836	NASDAQ	ACET	Wed, Jul 9, 2014	17.53	17.79	17.52	17.57
5835	NASDAQ	ACET	Tue, Jul 8, 2014	17.59	17.65	17.23	17.41
5834	NASDAQ	ACET	Mon, Jul 7, 2014	18.13	18.21	17.59	17.65
5833	NASDAQ	ACET	Thu, Jul 3, 2014	17.86	18.23	17.49	18.14
5832	NASDAQ	ACET	Wed, Jul 2, 2014	18.12	18.19	17.78	17.81
5831	NASDAQ	ACET	Tue, Jul 1, 2014	18.18	18.50	18.10	18.12
5830	NASDAQ	ACET	Mon, Jun 30, 2014	18.14	18.31	17.98	18.14
5829	NASDAQ	ACET	Fri, Jun 27, 2014	17.78	18.25	17.72	18.20
5828	NASDAQ	ACET	Thu, Jun 26, 2014	17.90	17.99	17.59	17.78
5827	NASDAQ	ACET	Wed, Jun 25, 2014	17.50	17.96	17.50	17.90
5826	NASDAQ	ACET	Tue, Jun 24, 2014	17.61	17.87	17.44	17.50
5825	NASDAQ	ACET	Mon, Jun 23, 2014	17.41	17.93	17.41	17.51
5824	NASDAQ	ACET	Fri, Jun 20, 2014	17.29	17.60	17.24	17.56
5823	NASDAQ	ACET	Thu, Jun 19, 2014	17.54	17.65	17.13	17.24
5822	NASDAQ	ACET	Wed, Jun 18, 2014	17.55	17.55	17.14	17.45
5821	NASDAQ	ACET	Tue, Jun 17, 2014	17.32	17.76	17.25	17.49
5820	NASDAQ	ACET	Mon, Jun 16, 2014	17.16	17.47	17.01	17.32
5819	NASDAQ	ACET	Fri, Jun 13, 2014	17.45	17.55	17.13	17.25
5818	NASDAQ	ACET	Thu, Jun 12, 2014	17.19	17.42	17.00	17.35
5817	NASDAQ	ACET	Wed, Jun 11, 2014	17.33	17.44	17.05	17.15
5816	NASDAQ	ACET	Tue, Jun 10, 2014	17.57	17.60	17.11	17.44
5815	NASDAQ	ACET	Mon, Jun 9, 2014	17.52	17.90	17.25	17.80
5814	NASDAQ	ACET	Fri, Jun 6, 2014	17.28	17.68	17.27	17.60
5813	NASDAQ	ACET	Thu, Jun 5, 2014	17.15	17.26	16.99	17.23
5812	NASDAQ	ACET	Wed, Jun 4, 2014	17.06	17.34	16.91	17.15
5811	NASDAQ	ACET	Tue, Jun 3, 2014	17.27	17.56	17.05	17.14
5810	NASDAQ	ACET	Mon, Jun 2, 2014	17.43	17.59	17.06	17.30
5809	NASDAQ	ACET	Fri, May 30, 2014	17.30	17.62	17.30	17.43
5808	NASDAQ	ACET	Thu, May 29, 2014	17.29	17.51	17.10	17.36
5807	NASDAQ	ACET	Wed, May 28, 2014	17.50	17.61	17.10	17.20
5806	NASDAQ	ACET	Tue, May 27, 2014	17.70	17.95	17.37	17.55
5805	NASDAQ	ACET	Fri, May 23, 2014	17.49	17.82	17.33	17.62
5804	NASDAQ	ACET	Thu, May 22, 2014	17.65	17.80	17.37	17.47
5803	NASDAQ	ACET	Wed, May 21, 2014	17.81	18.27	17.29	17.68
5802	NASDAQ	ACET	Tue, May 20, 2014	18.44	18.80	17.90	17.90
5801	NASDAQ	ACET	Mon, May 19, 2014	17.45	19.21	17.29	18.58
5800	NASDAQ	ACET	Fri, May 16, 2014	17.43	17.52	16.65	17.07
5799	NASDAQ	ACET	Thu, May 15, 2014	17.75	17.80	17.23	17.47
5798	NASDAQ	ACET	Wed, May 14, 2014	18.34	18.52	17.86	17.87
5797	NASDAQ	ACET	Tue, May 13, 2014	18.50	18.67	18.11	18.40
5796	NASDAQ	ACET	Mon, May 12, 2014	19.28	19.43	18.31	18.54
5795	NASDAQ	ACET	Fri, May 9, 2014	20.83	21.02	18.61	19.06
5794	NASDAQ	ACET	Thu, May 8, 2014	23.70	23.70	22.72	23.01
5793	NASDAQ	ACET	Wed, May 7, 2014	23.37	23.78	23.00	23.73
5792	NASDAQ	ACET	Tue, May 6, 2014	22.12	23.71	22.12	23.22
5791	NASDAQ	ACET	Mon, May 5, 2014	22.30	23.55	22.08	23.48
5790	NASDAQ	ACET	Fri, May 2, 2014	21.74	22.41	21.66	22.36
5789	NASDAQ	ACET	Thu, May 1, 2014	21.77	22.15	21.53	21.77
5788	NASDAQ	ACET	Wed, Apr 30, 2014	22.16	22.21	21.64	21.86
5787	NASDAQ	ACET	Tue, Apr 29, 2014	22.31	22.49	22.11	22.18
5786	NASDAQ	ACET	Mon, Apr 28, 2014	22.48	22.50	21.96	22.28
5785	NASDAQ	ACET	Fri, Apr 25, 2014	22.40	22.80	22.25	22.43
5784	NASDAQ	ACET	Thu, Apr 24, 2014	21.87	21.90	21.50	21.60
5783	NASDAQ	ACET	Wed, Apr 23, 2014	21.76	21.92	21.54	21.77
5782	NASDAQ	ACET	Tue, Apr 22, 2014	21.60	21.99	21.52	21.77
5781	NASDAQ	ACET	Mon, Apr 21, 2014	21.46	21.84	21.45	21.67
5780	NASDAQ	ACET	Thu, Apr 17, 2014	21.15	21.48	21.00	21.46
5779	NASDAQ	ACET	Wed, Apr 16, 2014	20.33	21.34	20.15	21.27
5778	NASDAQ	ACET	Tue, Apr 15, 2014	19.95	20.43	19.90	20.18
5777	NASDAQ	ACET	Mon, Apr 14, 2014	19.69	20.04	19.45	19.89
5776	NASDAQ	ACET	Fri, Apr 11, 2014	19.52	19.73	19.34	19.48
5775	NASDAQ	ACET	Thu, Apr 10, 2014	20.14	20.27	19.50	19.75
5774	NASDAQ	ACET	Wed, Apr 9, 2014	20.12	20.39	19.97	20.23
5773	NASDAQ	ACET	Tue, Apr 8, 2014	19.97	20.20	19.92	20.04
5772	NASDAQ	ACET	Mon, Apr 7, 2014	20.15	20.28	19.88	20.00
5771	NASDAQ	ACET	Fri, Apr 4, 2014	21.07	21.20	20.13	20.30
5770	NASDAQ	ACET	Thu, Apr 3, 2014	20.83	21.03	20.61	20.89
5769	NASDAQ	ACET	Wed, Apr 2, 2014	20.88	20.90	20.69	20.81
5768	NASDAQ	ACET	Tue, Apr 1, 2014	20.16	20.98	20.16	20.90
5767	NASDAQ	ACET	Mon, Mar 31, 2014	20.02	20.29	19.81	20.09
5766	NASDAQ	ACET	Fri, Mar 28, 2014	20.09	20.43	19.88	19.90
5765	NASDAQ	ACET	Thu, Mar 27, 2014	19.78	20.34	19.65	19.95
5764	NASDAQ	ACET	Wed, Mar 26, 2014	19.94	20.11	19.72	19.73
5763	NASDAQ	ACET	Tue, Mar 25, 2014	19.79	19.93	19.62	19.86
5762	NASDAQ	ACET	Mon, Mar 24, 2014	20.02	20.05	19.53	19.66
5761	NASDAQ	ACET	Fri, Mar 21, 2014	20.13	20.19	19.95	20.00
5760	NASDAQ	ACET	Thu, Mar 20, 2014	20.00	20.19	19.98	20.01
5759	NASDAQ	ACET	Wed, Mar 19, 2014	20.06	20.12	19.93	20.03
5758	NASDAQ	ACET	Tue, Mar 18, 2014	20.01	20.25	20.00	20.07
5757	NASDAQ	ACET	Mon, Mar 17, 2014	19.45	20.04	19.45	20.00
5756	NASDAQ	ACET	Fri, Mar 14, 2014	19.09	19.36	19.07	19.24
5755	NASDAQ	ACET	Thu, Mar 13, 2014	19.28	19.33	19.15	19.23
5754	NASDAQ	ACET	Wed, Mar 12, 2014	19.20	19.36	19.08	19.19
5753	NASDAQ	ACET	Tue, Mar 11, 2014	19.41	19.71	19.20	19.25
5752	NASDAQ	ACET	Mon, Mar 10, 2014	19.16	19.49	18.98	19.45
5751	NASDAQ	ACET	Fri, Mar 7, 2014	19.23	19.35	19.04	19.22
5750	NASDAQ	ACET	Thu, Mar 6, 2014	18.65	19.24	18.52	19.17
5749	NASDAQ	ACET	Wed, Mar 5, 2014	18.63	18.81	18.47	18.67
5748	NASDAQ	ACET	Tue, Mar 4, 2014	18.56	18.74	18.03	18.61
5747	NASDAQ	ACET	Mon, Mar 3, 2014	17.97	18.45	17.93	18.29
5746	NASDAQ	ACET	Fri, Feb 28, 2014	18.42	18.74	18.12	18.29
5745	NASDAQ	ACET	Thu, Feb 27, 2014	18.30	18.50	18.07	18.36
5744	NASDAQ	ACET	Wed, Feb 26, 2014	18.15	18.71	18.05	18.29
5743	NASDAQ	ACET	Tue, Feb 25, 2014	18.46	18.55	17.98	18.10
5742	NASDAQ	ACET	Mon, Feb 24, 2014	18.25	18.60	18.22	18.56
5741	NASDAQ	ACET	Fri, Feb 21, 2014	18.37	18.48	18.25	18.29
5740	NASDAQ	ACET	Thu, Feb 20, 2014	17.97	18.49	17.75	18.39
5739	NASDAQ	ACET	Wed, Feb 19, 2014	19.10	19.24	18.03	18.24
5738	NASDAQ	ACET	Tue, Feb 18, 2014	18.80	19.34	18.75	19.22
5737	NASDAQ	ACET	Fri, Feb 14, 2014	18.92	19.26	18.51	18.83
5736	NASDAQ	ACET	Thu, Feb 13, 2014	18.46	19.07	18.40	18.89
5735	NASDAQ	ACET	Wed, Feb 12, 2014	18.08	18.88	17.92	18.49
5734	NASDAQ	ACET	Tue, Feb 11, 2014	17.93	18.18	17.62	18.00
5733	NASDAQ	ACET	Mon, Feb 10, 2014	17.80	18.37	17.80	18.01
5732	NASDAQ	ACET	Fri, Feb 7, 2014	19.11	19.11	17.51	17.79
5731	NASDAQ	ACET	Thu, Feb 6, 2014	19.96	20.33	19.79	20.16
5730	NASDAQ	ACET	Wed, Feb 5, 2014	19.64	20.10	19.47	19.92
5729	NASDAQ	ACET	Tue, Feb 4, 2014	18.86	20.10	17.69	19.84
5728	NASDAQ	ACET	Mon, Feb 3, 2014	21.24	21.50	20.05	20.25
5727	NASDAQ	ACET	Fri, Jan 31, 2014	21.10	21.75	21.06	21.32
5726	NASDAQ	ACET	Thu, Jan 30, 2014	21.84	22.38	21.52	21.67
5725	NASDAQ	ACET	Wed, Jan 29, 2014	22.05	22.44	21.52	21.56
5724	NASDAQ	ACET	Tue, Jan 28, 2014	21.09	22.34	21.09	22.21
5723	NASDAQ	ACET	Mon, Jan 27, 2014	21.38	21.75	20.83	21.19
5722	NASDAQ	ACET	Fri, Jan 24, 2014	22.54	22.64	20.97	21.48
5721	NASDAQ	ACET	Thu, Jan 23, 2014	23.20	23.27	22.54	22.78
5720	NASDAQ	ACET	Wed, Jan 22, 2014	23.25	23.48	23.03	23.34
5719	NASDAQ	ACET	Tue, Jan 21, 2014	23.23	23.46	23.00	23.12
5718	NASDAQ	ACET	Fri, Jan 17, 2014	23.60	23.75	23.10	23.18
5717	NASDAQ	ACET	Thu, Jan 16, 2014	23.38	23.75	23.21	23.57
5716	NASDAQ	ACET	Wed, Jan 15, 2014	23.25	23.66	23.12	23.47
5715	NASDAQ	ACET	Tue, Jan 14, 2014	22.99	23.25	22.77	23.24
5714	NASDAQ	ACET	Mon, Jan 13, 2014	23.39	23.39	22.46	22.75
5713	NASDAQ	ACET	Fri, Jan 10, 2014	23.43	23.46	23.21	23.39
5712	NASDAQ	ACET	Thu, Jan 9, 2014	23.50	23.53	23.30	23.38
5711	NASDAQ	ACET	Wed, Jan 8, 2014	23.43	23.55	23.22	23.39
5710	NASDAQ	ACET	Tue, Jan 7, 2014	23.68	23.84	23.07	23.39
5709	NASDAQ	ACET	Mon, Jan 6, 2014	23.78	23.90	23.34	23.37
5708	NASDAQ	ACET	Fri, Jan 3, 2014	23.67	23.92	23.06	23.43
5707	NASDAQ	ACET	Thu, Jan 2, 2014	25.19	25.25	23.25	23.62
5706	NASDAQ	ACET	Tue, Dec 31, 2013	24.55	25.24	24.52	25.01
5705	NASDAQ	ACET	Mon, Dec 30, 2013	23.75	24.64	23.70	24.37
5704	NASDAQ	ACET	Fri, Dec 27, 2013	23.50	23.80	23.45	23.68
5703	NASDAQ	ACET	Thu, Dec 26, 2013	23.28	23.58	23.26	23.40
5702	NASDAQ	ACET	Tue, Dec 24, 2013	23.68	23.85	23.16	23.22
5701	NASDAQ	ACET	Mon, Dec 23, 2013	23.49	23.98	22.58	23.66
5700	NASDAQ	ACET	Fri, Dec 20, 2013	22.65	22.90	22.20	22.40
5699	NASDAQ	ACET	Thu, Dec 19, 2013	22.75	22.85	22.49	22.65
5698	NASDAQ	ACET	Wed, Dec 18, 2013	22.50	22.74	21.82	22.54
5697	NASDAQ	ACET	Tue, Dec 17, 2013	21.89	22.72	21.89	22.53
5696	NASDAQ	ACET	Mon, Dec 16, 2013	22.24	22.41	21.60	21.91
5695	NASDAQ	ACET	Fri, Dec 13, 2013	22.00	22.55	21.95	22.20
5694	NASDAQ	ACET	Thu, Dec 12, 2013	21.92	22.25	21.71	21.97
5693	NASDAQ	ACET	Wed, Dec 11, 2013	22.56	22.60	21.76	21.97
5692	NASDAQ	ACET	Tue, Dec 10, 2013	22.72	22.75	22.31	22.45
5691	NASDAQ	ACET	Mon, Dec 9, 2013	22.49	22.78	21.90	22.71
5690	NASDAQ	ACET	Fri, Dec 6, 2013	22.20	22.63	22.01	22.28
5689	NASDAQ	ACET	Thu, Dec 5, 2013	22.96	23.00	21.90	22.18
5688	NASDAQ	ACET	Wed, Dec 4, 2013	20.88	23.10	20.85	22.70
5687	NASDAQ	ACET	Tue, Dec 3, 2013	21.58	21.88	20.97	21.04
5686	NASDAQ	ACET	Mon, Dec 2, 2013	21.57	21.91	21.23	21.57
5685	NASDAQ	ACET	Fri, Nov 29, 2013	21.64	21.81	21.25	21.53
5684	NASDAQ	ACET	Wed, Nov 27, 2013	21.10	21.72	21.08	21.49
5683	NASDAQ	ACET	Tue, Nov 26, 2013	20.80	21.34	20.41	20.97
5682	NASDAQ	ACET	Mon, Nov 25, 2013	20.58	21.49	20.53	20.72
5681	NASDAQ	ACET	Fri, Nov 22, 2013	20.00	20.78	19.62	20.37
5680	NASDAQ	ACET	Thu, Nov 21, 2013	19.30	19.92	19.09	19.88
5679	NASDAQ	ACET	Wed, Nov 20, 2013	19.26	19.62	19.00	19.29
5678	NASDAQ	ACET	Tue, Nov 19, 2013	19.38	19.91	19.05	19.15
5677	NASDAQ	ACET	Mon, Nov 18, 2013	19.12	20.43	19.12	19.42
5676	NASDAQ	ACET	Fri, Nov 15, 2013	19.46	19.62	19.00	19.13
5675	NASDAQ	ACET	Thu, Nov 14, 2013	19.46	19.73	19.26	19.38
5674	NASDAQ	ACET	Wed, Nov 13, 2013	18.94	19.60	18.80	19.46
5673	NASDAQ	ACET	Tue, Nov 12, 2013	19.00	19.35	18.50	19.07
5672	NASDAQ	ACET	Mon, Nov 11, 2013	19.39	19.50	18.53	19.05
5671	NASDAQ	ACET	Fri, Nov 8, 2013	18.00	20.10	18.00	19.77
5670	NASDAQ	ACET	Thu, Nov 7, 2013	16.57	16.75	16.25	16.32
5669	NASDAQ	ACET	Wed, Nov 6, 2013	16.53	16.75	16.36	16.51
5668	NASDAQ	ACET	Tue, Nov 5, 2013	16.39	16.68	16.07	16.38
5667	NASDAQ	ACET	Mon, Nov 4, 2013	16.19	16.62	16.08	16.44
5666	NASDAQ	ACET	Fri, Nov 1, 2013	15.95	16.18	15.76	16.08
5665	NASDAQ	ACET	Thu, Oct 31, 2013	16.11	16.31	15.83	15.95
5664	NASDAQ	ACET	Wed, Oct 30, 2013	16.49	16.63	16.07	16.15
5663	NASDAQ	ACET	Tue, Oct 29, 2013	16.39	16.75	16.34	16.52
5662	NASDAQ	ACET	Mon, Oct 28, 2013	16.25	16.43	16.02	16.34
5661	NASDAQ	ACET	Fri, Oct 25, 2013	16.48	16.74	15.62	16.27
5660	NASDAQ	ACET	Thu, Oct 24, 2013	16.71	16.93	16.20	16.39
5659	NASDAQ	ACET	Wed, Oct 23, 2013	16.62	16.83	16.59	16.70
5658	NASDAQ	ACET	Tue, Oct 22, 2013	16.92	17.02	16.64	16.74
5657	NASDAQ	ACET	Mon, Oct 21, 2013	16.80	17.05	16.65	16.92
5656	NASDAQ	ACET	Fri, Oct 18, 2013	16.92	17.04	16.49	16.74
5655	NASDAQ	ACET	Thu, Oct 17, 2013	16.66	17.06	16.60	16.79
5654	NASDAQ	ACET	Wed, Oct 16, 2013	16.52	16.64	16.37	16.57
5653	NASDAQ	ACET	Tue, Oct 15, 2013	16.24	16.65	16.24	16.37
5652	NASDAQ	ACET	Mon, Oct 14, 2013	15.80	16.25	15.75	16.24
5651	NASDAQ	ACET	Fri, Oct 11, 2013	15.40	15.91	15.13	15.89
5650	NASDAQ	ACET	Thu, Oct 10, 2013	15.33	15.58	15.26	15.44
5649	NASDAQ	ACET	Wed, Oct 9, 2013	15.26	15.36	14.98	15.09
5648	NASDAQ	ACET	Tue, Oct 8, 2013	15.30	15.38	15.11	15.16
5647	NASDAQ	ACET	Mon, Oct 7, 2013	15.25	15.55	15.25	15.33
5646	NASDAQ	ACET	Fri, Oct 4, 2013	15.54	15.62	15.40	15.40
5645	NASDAQ	ACET	Thu, Oct 3, 2013	15.74	15.77	15.38	15.58
5644	NASDAQ	ACET	Wed, Oct 2, 2013	15.72	15.79	15.49	15.75
5643	NASDAQ	ACET	Tue, Oct 1, 2013	15.65	16.03	15.61	15.85
5642	NASDAQ	ACET	Mon, Sep 30, 2013	15.64	15.88	14.61	15.62
5641	NASDAQ	ACET	Fri, Sep 27, 2013	16.21	16.24	15.80	15.86
5640	NASDAQ	ACET	Thu, Sep 26, 2013	16.38	16.74	16.12	16.31
5639	NASDAQ	ACET	Wed, Sep 25, 2013	15.86	16.55	15.82	16.29
5638	NASDAQ	ACET	Tue, Sep 24, 2013	15.36	16.30	15.36	15.84
5637	NASDAQ	ACET	Mon, Sep 23, 2013	14.79	15.38	14.79	15.36
5636	NASDAQ	ACET	Fri, Sep 20, 2013	14.77	15.27	14.71	14.84
5635	NASDAQ	ACET	Thu, Sep 19, 2013	14.68	14.83	14.44	14.76
5634	NASDAQ	ACET	Wed, Sep 18, 2013	14.73	14.84	14.40	14.64
5633	NASDAQ	ACET	Tue, Sep 17, 2013	14.41	14.76	14.36	14.71
5632	NASDAQ	ACET	Mon, Sep 16, 2013	14.75	14.88	14.28	14.38
5631	NASDAQ	ACET	Fri, Sep 13, 2013	14.55	14.82	14.46	14.64
5630	NASDAQ	ACET	Thu, Sep 12, 2013	14.84	14.84	14.45	14.53
5629	NASDAQ	ACET	Wed, Sep 11, 2013	14.52	14.96	14.52	14.86
5628	NASDAQ	ACET	Tue, Sep 10, 2013	15.10	15.24	14.60	14.70
5627	NASDAQ	ACET	Mon, Sep 9, 2013	14.75	15.09	14.73	15.01
5626	NASDAQ	ACET	Fri, Sep 6, 2013	14.83	15.00	14.44	14.79
5625	NASDAQ	ACET	Thu, Sep 5, 2013	15.15	15.30	14.64	14.74
5624	NASDAQ	ACET	Wed, Sep 4, 2013	15.48	15.50	15.11	15.17
5623	NASDAQ	ACET	Tue, Sep 3, 2013	14.94	15.47	14.94	15.44
5622	NASDAQ	ACET	Fri, Aug 30, 2013	15.33	15.39	14.67	14.70
5621	NASDAQ	ACET	Thu, Aug 29, 2013	15.61	16.30	14.52	15.39
5620	NASDAQ	ACET	Wed, Aug 28, 2013	15.05	15.61	15.01	15.61
5619	NASDAQ	ACET	Tue, Aug 27, 2013	15.70	15.97	15.00	15.04
5618	NASDAQ	ACET	Mon, Aug 26, 2013	16.03	16.10	15.79	15.91
5617	NASDAQ	ACET	Fri, Aug 23, 2013	16.11	16.11	15.60	15.98
5616	NASDAQ	ACET	Thu, Aug 22, 2013	15.64	16.13	15.64	16.10
5615	NASDAQ	ACET	Wed, Aug 21, 2013	15.91	15.92	15.50	15.64
5614	NASDAQ	ACET	Tue, Aug 20, 2013	15.50	16.17	15.43	16.00
5613	NASDAQ	ACET	Mon, Aug 19, 2013	16.35	16.53	15.36	15.53
5612	NASDAQ	ACET	Fri, Aug 16, 2013	16.25	16.57	16.15	16.35
5611	NASDAQ	ACET	Thu, Aug 15, 2013	16.73	16.73	16.10	16.29
5610	NASDAQ	ACET	Wed, Aug 14, 2013	17.11	17.29	16.86	16.87
5609	NASDAQ	ACET	Tue, Aug 13, 2013	16.75	17.25	16.63	17.02
5608	NASDAQ	ACET	Mon, Aug 12, 2013	16.35	16.82	16.30	16.63
5607	NASDAQ	ACET	Fri, Aug 9, 2013	16.50	16.64	16.23	16.35
5606	NASDAQ	ACET	Thu, Aug 8, 2013	16.19	16.69	16.00	16.53
5605	NASDAQ	ACET	Wed, Aug 7, 2013	16.37	16.55	15.95	16.01
5604	NASDAQ	ACET	Tue, Aug 6, 2013	16.10	16.44	15.90	16.37
5603	NASDAQ	ACET	Mon, Aug 5, 2013	15.88	16.15	15.68	16.09
5602	NASDAQ	ACET	Fri, Aug 2, 2013	15.76	16.05	15.59	15.80
5601	NASDAQ	ACET	Thu, Aug 1, 2013	15.77	15.97	15.58	15.78
5600	NASDAQ	ACET	Wed, Jul 31, 2013	15.72	15.92	15.41	15.52
5599	NASDAQ	ACET	Tue, Jul 30, 2013	15.08	15.70	15.02	15.61
5598	NASDAQ	ACET	Mon, Jul 29, 2013	15.16	15.17	14.97	15.07
5597	NASDAQ	ACET	Fri, Jul 26, 2013	15.30	15.31	14.89	15.14
5596	NASDAQ	ACET	Thu, Jul 25, 2013	15.02	15.32	15.02	15.29
5595	NASDAQ	ACET	Wed, Jul 24, 2013	15.64	15.68	14.87	15.02
5594	NASDAQ	ACET	Tue, Jul 23, 2013	15.02	15.63	14.92	15.63
5593	NASDAQ	ACET	Mon, Jul 22, 2013	14.86	14.96	14.79	14.92
5592	NASDAQ	ACET	Fri, Jul 19, 2013	15.05	15.14	14.73	14.86
5591	NASDAQ	ACET	Thu, Jul 18, 2013	15.00	15.23	14.90	15.13
5590	NASDAQ	ACET	Wed, Jul 17, 2013	14.87	15.02	14.81	14.92
5589	NASDAQ	ACET	Tue, Jul 16, 2013	14.97	15.09	14.80	14.91
5588	NASDAQ	ACET	Mon, Jul 15, 2013	14.46	14.94	14.40	14.83
5587	NASDAQ	ACET	Fri, Jul 12, 2013	14.49	14.49	14.27	14.40
5586	NASDAQ	ACET	Thu, Jul 11, 2013	14.51	14.52	14.38	14.47
5585	NASDAQ	ACET	Wed, Jul 10, 2013	14.35	14.45	14.28	14.38
5584	NASDAQ	ACET	Tue, Jul 9, 2013	14.50	14.56	14.36	14.40
5583	NASDAQ	ACET	Mon, Jul 8, 2013	14.22	14.55	14.22	14.42
5582	NASDAQ	ACET	Fri, Jul 5, 2013	14.28	14.29	14.09	14.22
5581	NASDAQ	ACET	Wed, Jul 3, 2013	13.95	14.07	13.91	14.06
5580	NASDAQ	ACET	Tue, Jul 2, 2013	14.05	14.10	13.87	13.98
5579	NASDAQ	ACET	Mon, Jul 1, 2013	14.08	14.20	14.00	14.02
5578	NASDAQ	ACET	Fri, Jun 28, 2013	13.73	14.20	13.53	13.93
5577	NASDAQ	ACET	Thu, Jun 27, 2013	13.21	13.84	13.15	13.81
5576	NASDAQ	ACET	Wed, Jun 26, 2013	13.15	13.30	12.98	13.09
5575	NASDAQ	ACET	Tue, Jun 25, 2013	13.03	13.17	12.92	13.14
5574	NASDAQ	ACET	Mon, Jun 24, 2013	12.82	12.99	12.62	12.86
5573	NASDAQ	ACET	Fri, Jun 21, 2013	12.85	13.06	12.77	12.90
5572	NASDAQ	ACET	Thu, Jun 20, 2013	12.65	12.87	12.65	12.78
5571	NASDAQ	ACET	Wed, Jun 19, 2013	13.07	13.10	12.80	12.87
5570	NASDAQ	ACET	Tue, Jun 18, 2013	12.73	13.07	12.73	13.06
5569	NASDAQ	ACET	Mon, Jun 17, 2013	12.76	12.97	12.70	12.75
5568	NASDAQ	ACET	Fri, Jun 14, 2013	12.98	13.04	12.65	12.70
5567	NASDAQ	ACET	Thu, Jun 13, 2013	12.88	13.14	12.75	13.05
5566	NASDAQ	ACET	Wed, Jun 12, 2013	12.92	13.00	12.75	12.94
5565	NASDAQ	ACET	Tue, Jun 11, 2013	12.91	13.04	12.40	12.87
5564	NASDAQ	ACET	Mon, Jun 10, 2013	12.93	13.18	12.88	13.04
5563	NASDAQ	ACET	Fri, Jun 7, 2013	13.17	13.18	12.81	12.84
5562	NASDAQ	ACET	Thu, Jun 6, 2013	13.27	13.27	12.81	13.08
5561	NASDAQ	ACET	Wed, Jun 5, 2013	13.25	13.38	13.00	13.22
5560	NASDAQ	ACET	Tue, Jun 4, 2013	13.40	13.45	13.15	13.27
5559	NASDAQ	ACET	Mon, Jun 3, 2013	12.86	13.47	12.80	13.46
5558	NASDAQ	ACET	Fri, May 31, 2013	12.70	13.05	12.58	12.73
5557	NASDAQ	ACET	Thu, May 30, 2013	12.24	12.90	12.08	12.88
5556	NASDAQ	ACET	Wed, May 29, 2013	12.20	12.25	12.01	12.22
5555	NASDAQ	ACET	Tue, May 28, 2013	11.94	12.23	11.88	12.20
5554	NASDAQ	ACET	Fri, May 24, 2013	11.83	11.93	11.53	11.86
5553	NASDAQ	ACET	Thu, May 23, 2013	11.63	11.96	11.56	11.94
5552	NASDAQ	ACET	Wed, May 22, 2013	11.83	11.95	11.62	11.77
5551	NASDAQ	ACET	Tue, May 21, 2013	11.90	12.04	11.76	11.79
5550	NASDAQ	ACET	Mon, May 20, 2013	11.54	12.08	11.50	11.86
5549	NASDAQ	ACET	Fri, May 17, 2013	11.30	11.59	11.03	11.56
5548	NASDAQ	ACET	Thu, May 16, 2013	11.20	11.47	11.17	11.28
5547	NASDAQ	ACET	Wed, May 15, 2013	11.08	11.42	11.04	11.19
5546	NASDAQ	ACET	Tue, May 14, 2013	11.09	11.16	10.97	11.10
5545	NASDAQ	ACET	Mon, May 13, 2013	10.96	11.19	10.90	11.14
5544	NASDAQ	ACET	Fri, May 10, 2013	11.00	11.25	10.58	10.98
5543	NASDAQ	ACET	Thu, May 9, 2013	10.32	10.41	10.01	10.16
5542	NASDAQ	ACET	Wed, May 8, 2013	10.37	10.47	10.26	10.30
5541	NASDAQ	ACET	Tue, May 7, 2013	10.35	10.45	10.21	10.36
5540	NASDAQ	ACET	Mon, May 6, 2013	10.27	10.41	10.14	10.40
5539	NASDAQ	ACET	Fri, May 3, 2013	10.23	10.47	10.10	10.31
5538	NASDAQ	ACET	Thu, May 2, 2013	10.10	10.24	10.05	10.08
5537	NASDAQ	ACET	Wed, May 1, 2013	10.33	10.36	10.00	10.03
5536	NASDAQ	ACET	Tue, Apr 30, 2013	10.51	10.59	10.30	10.40
5535	NASDAQ	ACET	Mon, Apr 29, 2013	10.35	10.80	10.29	10.55
5534	NASDAQ	ACET	Fri, Apr 26, 2013	10.52	10.52	10.21	10.28
5533	NASDAQ	ACET	Thu, Apr 25, 2013	10.71	10.71	10.42	10.56
5532	NASDAQ	ACET	Wed, Apr 24, 2013	10.56	10.73	10.47	10.65
5531	NASDAQ	ACET	Tue, Apr 23, 2013	10.47	10.60	10.20	10.60
5530	NASDAQ	ACET	Mon, Apr 22, 2013	10.34	10.54	10.08	10.42
5529	NASDAQ	ACET	Fri, Apr 19, 2013	10.23	10.42	10.18	10.36
5528	NASDAQ	ACET	Thu, Apr 18, 2013	10.35	10.51	10.14	10.25
5527	NASDAQ	ACET	Wed, Apr 17, 2013	10.42	10.47	10.06	10.36
5526	NASDAQ	ACET	Tue, Apr 16, 2013	10.39	10.56	10.01	10.53
5525	NASDAQ	ACET	Mon, Apr 15, 2013	11.00	11.07	10.15	10.27
5524	NASDAQ	ACET	Fri, Apr 12, 2013	11.00	11.14	10.95	11.03
5523	NASDAQ	ACET	Thu, Apr 11, 2013	11.05	11.12	10.98	11.06
5522	NASDAQ	ACET	Wed, Apr 10, 2013	10.82	11.10	10.71	11.08
5521	NASDAQ	ACET	Tue, Apr 9, 2013	10.76	10.80	10.70	10.74
5520	NASDAQ	ACET	Mon, Apr 8, 2013	10.76	10.80	10.65	10.77
5519	NASDAQ	ACET	Fri, Apr 5, 2013	10.55	10.74	10.50	10.70
5518	NASDAQ	ACET	Thu, Apr 4, 2013	10.52	10.67	10.34	10.66
5517	NASDAQ	ACET	Wed, Apr 3, 2013	10.69	10.70	10.37	10.47
5516	NASDAQ	ACET	Tue, Apr 2, 2013	10.75	10.88	10.53	10.64
5515	NASDAQ	ACET	Mon, Apr 1, 2013	11.09	11.10	10.68	10.74
5514	NASDAQ	ACET	Thu, Mar 28, 2013	11.14	11.14	11.00	11.07
5513	NASDAQ	ACET	Wed, Mar 27, 2013	11.08	11.13	10.96	11.07
5512	NASDAQ	ACET	Tue, Mar 26, 2013	11.26	11.49	11.03	11.17
5511	NASDAQ	ACET	Mon, Mar 25, 2013	11.13	11.32	11.09	11.26
5510	NASDAQ	ACET	Fri, Mar 22, 2013	11.14	11.16	11.00	11.07
5509	NASDAQ	ACET	Thu, Mar 21, 2013	11.00	11.20	10.85	11.13
5508	NASDAQ	ACET	Wed, Mar 20, 2013	10.79	10.99	10.70	10.98
5507	NASDAQ	ACET	Tue, Mar 19, 2013	10.70	10.77	10.63	10.74
5506	NASDAQ	ACET	Mon, Mar 18, 2013	10.66	10.78	10.63	10.68
5505	NASDAQ	ACET	Fri, Mar 15, 2013	10.75	10.84	10.69	10.78
5504	NASDAQ	ACET	Thu, Mar 14, 2013	10.66	10.78	10.63	10.78
5503	NASDAQ	ACET	Wed, Mar 13, 2013	10.65	10.75	10.62	10.67
5502	NASDAQ	ACET	Tue, Mar 12, 2013	10.68	10.77	10.66	10.69
5501	NASDAQ	ACET	Mon, Mar 11, 2013	10.59	10.78	10.59	10.70
5500	NASDAQ	ACET	Fri, Mar 8, 2013	10.71	10.71	10.52	10.63
5499	NASDAQ	ACET	Thu, Mar 7, 2013	10.65	10.70	10.59	10.66
5498	NASDAQ	ACET	Wed, Mar 6, 2013	10.65	10.71	10.42	10.68
5497	NASDAQ	ACET	Tue, Mar 5, 2013	10.62	10.79	10.45	10.65
5496	NASDAQ	ACET	Mon, Mar 4, 2013	10.40	10.63	10.39	10.62
5495	NASDAQ	ACET	Fri, Mar 1, 2013	10.32	10.55	10.32	10.46
5494	NASDAQ	ACET	Thu, Feb 28, 2013	10.39	10.50	10.31	10.41
5493	NASDAQ	ACET	Wed, Feb 27, 2013	10.38	10.55	10.30	10.41
5492	NASDAQ	ACET	Tue, Feb 26, 2013	10.26	10.45	10.22	10.42
5491	NASDAQ	ACET	Mon, Feb 25, 2013	10.50	10.57	10.20	10.22
5490	NASDAQ	ACET	Fri, Feb 22, 2013	10.50	10.57	10.34	10.50
5489	NASDAQ	ACET	Thu, Feb 21, 2013	10.44	10.53	10.26	10.42
5488	NASDAQ	ACET	Wed, Feb 20, 2013	10.50	10.59	10.41	10.46
5487	NASDAQ	ACET	Tue, Feb 19, 2013	10.39	10.48	10.35	10.48
5486	NASDAQ	ACET	Fri, Feb 15, 2013	10.42	10.42	10.31	10.36
5485	NASDAQ	ACET	Thu, Feb 14, 2013	10.39	10.39	10.26	10.36
5484	NASDAQ	ACET	Wed, Feb 13, 2013	10.37	10.44	10.15	10.44
5483	NASDAQ	ACET	Tue, Feb 12, 2013	10.27	10.41	10.21	10.38
5482	NASDAQ	ACET	Mon, Feb 11, 2013	10.17	10.31	10.08	10.26
5481	NASDAQ	ACET	Fri, Feb 8, 2013	10.10	10.38	9.84	10.20
5480	NASDAQ	ACET	Thu, Feb 7, 2013	9.90	10.03	9.75	9.99
5479	NASDAQ	ACET	Wed, Feb 6, 2013	10.06	10.06	9.60	9.93
5478	NASDAQ	ACET	Tue, Feb 5, 2013	10.34	10.41	10.10	10.13
5477	NASDAQ	ACET	Mon, Feb 4, 2013	10.37	10.37	10.15	10.29
5476	NASDAQ	ACET	Fri, Feb 1, 2013	10.51	10.51	10.36	10.41
5475	NASDAQ	ACET	Thu, Jan 31, 2013	10.30	10.46	10.26	10.44
5474	NASDAQ	ACET	Wed, Jan 30, 2013	10.49	10.55	10.27	10.30
5473	NASDAQ	ACET	Tue, Jan 29, 2013	10.25	10.57	10.25	10.53
5472	NASDAQ	ACET	Mon, Jan 28, 2013	10.45	10.52	10.25	10.27
5471	NASDAQ	ACET	Fri, Jan 25, 2013	10.38	10.58	10.35	10.45
5470	NASDAQ	ACET	Thu, Jan 24, 2013	10.23	10.45	10.23	10.29
5469	NASDAQ	ACET	Wed, Jan 23, 2013	10.23	10.27	10.15	10.25
5468	NASDAQ	ACET	Tue, Jan 22, 2013	10.28	10.32	10.10	10.21
5467	NASDAQ	ACET	Fri, Jan 18, 2013	10.69	10.77	10.31	10.33
5466	NASDAQ	ACET	Thu, Jan 17, 2013	10.55	10.81	10.53	10.73
5465	NASDAQ	ACET	Wed, Jan 16, 2013	10.20	10.52	10.15	10.45
5464	NASDAQ	ACET	Tue, Jan 15, 2013	10.08	10.30	10.00	10.19
5463	NASDAQ	ACET	Mon, Jan 14, 2013	9.98	10.17	9.98	10.16
5462	NASDAQ	ACET	Fri, Jan 11, 2013	10.06	10.06	9.77	9.95
5461	NASDAQ	ACET	Thu, Jan 10, 2013	10.15	10.15	9.93	10.04
5460	NASDAQ	ACET	Wed, Jan 9, 2013	10.25	10.49	10.03	10.15
5459	NASDAQ	ACET	Tue, Jan 8, 2013	10.23	10.30	10.10	10.23
5458	NASDAQ	ACET	Mon, Jan 7, 2013	10.30	10.32	10.15	10.27
5457	NASDAQ	ACET	Fri, Jan 4, 2013	10.33	10.42	10.10	10.34
5456	NASDAQ	ACET	Thu, Jan 3, 2013	10.40	10.46	10.20	10.27
5455	NASDAQ	ACET	Wed, Jan 2, 2013	10.19	10.63	10.07	10.48
5454	NASDAQ	ACET	Mon, Dec 31, 2012	9.77	10.08	9.77	10.05
5453	NASDAQ	ACET	Fri, Dec 28, 2012	9.81	9.91	9.70	9.75
5452	NASDAQ	ACET	Thu, Dec 27, 2012	9.75	9.88	9.60	9.83
5451	NASDAQ	ACET	Wed, Dec 26, 2012	9.99	9.99	9.75	9.77
5450	NASDAQ	ACET	Mon, Dec 24, 2012	9.90	9.97	9.77	9.97
5449	NASDAQ	ACET	Fri, Dec 21, 2012	9.75	9.90	9.61	9.90
5448	NASDAQ	ACET	Thu, Dec 20, 2012	9.80	9.91	9.68	9.80
5447	NASDAQ	ACET	Wed, Dec 19, 2012	9.93	9.93	9.68	9.82
5446	NASDAQ	ACET	Tue, Dec 18, 2012	9.92	9.95	9.75	9.89
5445	NASDAQ	ACET	Mon, Dec 17, 2012	9.78	9.93	9.72	9.91
5444	NASDAQ	ACET	Fri, Dec 14, 2012	9.67	9.80	9.65	9.74
5443	NASDAQ	ACET	Thu, Dec 13, 2012	9.65	9.76	9.60	9.66
5442	NASDAQ	ACET	Wed, Dec 12, 2012	9.76	9.76	9.48	9.67
5441	NASDAQ	ACET	Tue, Dec 11, 2012	9.65	9.85	9.58	9.76
5440	NASDAQ	ACET	Mon, Dec 10, 2012	9.69	9.74	9.52	9.59
5439	NASDAQ	ACET	Fri, Dec 7, 2012	9.76	9.77	9.63	9.73
5438	NASDAQ	ACET	Thu, Dec 6, 2012	9.77	9.77	9.60	9.69
5437	NASDAQ	ACET	Wed, Dec 5, 2012	9.79	9.79	9.72	9.76
5436	NASDAQ	ACET	Tue, Dec 4, 2012	9.77	9.92	9.69	9.74
5435	NASDAQ	ACET	Mon, Dec 3, 2012	10.00	10.03	9.75	9.79
5434	NASDAQ	ACET	Fri, Nov 30, 2012	9.82	9.99	9.70	9.97
5433	NASDAQ	ACET	Thu, Nov 29, 2012	9.85	10.00	9.71	9.78
5432	NASDAQ	ACET	Wed, Nov 28, 2012	9.90	9.95	9.60	9.73
5431	NASDAQ	ACET	Tue, Nov 27, 2012	9.80	10.07	9.79	9.91
5430	NASDAQ	ACET	Mon, Nov 26, 2012	9.80	9.86	9.74	9.79
5429	NASDAQ	ACET	Fri, Nov 23, 2012	9.80	9.90	9.73	9.87
5428	NASDAQ	ACET	Wed, Nov 21, 2012	9.80	9.84	9.66	9.74
5427	NASDAQ	ACET	Tue, Nov 20, 2012	9.75	9.85	9.29	9.76
5426	NASDAQ	ACET	Mon, Nov 19, 2012	9.32	9.98	9.32	9.73
5425	NASDAQ	ACET	Fri, Nov 16, 2012	9.25	9.29	9.07	9.21
5424	NASDAQ	ACET	Thu, Nov 15, 2012	9.34	9.46	9.25	9.25
5423	NASDAQ	ACET	Wed, Nov 14, 2012	9.50	9.53	9.33	9.36
5422	NASDAQ	ACET	Tue, Nov 13, 2012	9.60	9.60	9.44	9.51
5421	NASDAQ	ACET	Mon, Nov 12, 2012	9.73	9.75	9.60	9.66
5420	NASDAQ	ACET	Fri, Nov 9, 2012	9.81	9.90	9.51	9.72
5419	NASDAQ	ACET	Thu, Nov 8, 2012	10.02	10.10	9.88	10.00
5418	NASDAQ	ACET	Wed, Nov 7, 2012	10.05	10.05	9.78	10.00
5417	NASDAQ	ACET	Tue, Nov 6, 2012	10.11	10.20	9.97	10.20
5416	NASDAQ	ACET	Mon, Nov 5, 2012	9.83	10.11	9.74	10.05
5415	NASDAQ	ACET	Fri, Nov 2, 2012	9.97	10.07	9.84	9.87
5414	NASDAQ	ACET	Thu, Nov 1, 2012	10.04	10.16	9.96	10.01
5413	NASDAQ	ACET	Wed, Oct 31, 2012	9.75	10.05	9.71	10.02
5412	NASDAQ	ACET	Fri, Oct 26, 2012	9.69	9.78	9.54	9.71
5411	NASDAQ	ACET	Thu, Oct 25, 2012	9.52	9.68	9.45	9.68
5410	NASDAQ	ACET	Wed, Oct 24, 2012	9.40	9.44	9.23	9.42
5409	NASDAQ	ACET	Tue, Oct 23, 2012	9.46	9.46	8.99	9.39
5408	NASDAQ	ACET	Mon, Oct 22, 2012	9.36	9.54	9.36	9.52
5407	NASDAQ	ACET	Fri, Oct 19, 2012	9.39	9.47	9.18	9.32
5406	NASDAQ	ACET	Thu, Oct 18, 2012	9.44	9.70	9.37	9.48
5405	NASDAQ	ACET	Wed, Oct 17, 2012	9.11	9.46	9.11	9.42
5404	NASDAQ	ACET	Tue, Oct 16, 2012	9.20	9.20	9.00	9.12
5403	NASDAQ	ACET	Mon, Oct 15, 2012	9.01	9.16	9.00	9.14
5402	NASDAQ	ACET	Fri, Oct 12, 2012	9.02	9.05	8.95	9.01
5401	NASDAQ	ACET	Thu, Oct 11, 2012	9.23	9.29	9.00	9.04
5400	NASDAQ	ACET	Wed, Oct 10, 2012	9.06	9.19	9.01	9.17
5399	NASDAQ	ACET	Tue, Oct 9, 2012	9.21	9.23	9.00	9.07
5398	NASDAQ	ACET	Mon, Oct 8, 2012	9.33	9.33	9.10	9.20
5397	NASDAQ	ACET	Fri, Oct 5, 2012	9.60	9.65	9.37	9.40
5396	NASDAQ	ACET	Thu, Oct 4, 2012	9.55	9.59	9.42	9.57
5395	NASDAQ	ACET	Wed, Oct 3, 2012	9.46	9.59	9.40	9.54
5394	NASDAQ	ACET	Tue, Oct 2, 2012	9.50	9.54	9.29	9.48
5393	NASDAQ	ACET	Mon, Oct 1, 2012	9.54	9.66	9.40	9.49
5392	NASDAQ	ACET	Fri, Sep 28, 2012	9.36	9.56	9.29	9.45
5391	NASDAQ	ACET	Thu, Sep 27, 2012	9.32	9.50	9.28	9.41
5390	NASDAQ	ACET	Wed, Sep 26, 2012	9.37	9.39	9.17	9.31
5389	NASDAQ	ACET	Tue, Sep 25, 2012	9.60	9.64	9.27	9.31
5388	NASDAQ	ACET	Mon, Sep 24, 2012	9.61	9.64	9.20	9.59
5387	NASDAQ	ACET	Fri, Sep 21, 2012	9.76	9.78	9.60	9.61
5386	NASDAQ	ACET	Thu, Sep 20, 2012	9.65	9.72	9.58	9.66
5385	NASDAQ	ACET	Wed, Sep 19, 2012	9.70	9.77	9.59	9.68
5384	NASDAQ	ACET	Tue, Sep 18, 2012	9.81	9.81	9.57	9.70
5383	NASDAQ	ACET	Mon, Sep 17, 2012	9.55	9.80	9.54	9.78
5382	NASDAQ	ACET	Fri, Sep 14, 2012	9.55	9.66	9.50	9.61
5381	NASDAQ	ACET	Thu, Sep 13, 2012	9.50	9.58	9.35	9.54
5380	NASDAQ	ACET	Wed, Sep 12, 2012	9.37	9.56	9.27	9.54
5379	NASDAQ	ACET	Tue, Sep 11, 2012	9.11	9.40	9.10	9.37
5378	NASDAQ	ACET	Mon, Sep 10, 2012	9.06	9.19	9.03	9.11
5377	NASDAQ	ACET	Fri, Sep 7, 2012	9.25	9.25	8.80	9.05
5376	NASDAQ	ACET	Thu, Sep 6, 2012	9.03	9.21	9.03	9.15
5375	NASDAQ	ACET	Wed, Sep 5, 2012	9.04	9.10	8.95	9.00
5374	NASDAQ	ACET	Tue, Sep 4, 2012	9.00	9.07	8.86	9.02
5373	NASDAQ	ACET	Fri, Aug 31, 2012	8.83	8.96	8.81	8.94
5372	NASDAQ	ACET	Thu, Aug 30, 2012	8.59	8.81	8.58	8.75
5371	NASDAQ	ACET	Wed, Aug 29, 2012	8.45	8.63	8.34	8.63
5370	NASDAQ	ACET	Tue, Aug 28, 2012	8.48	8.56	8.25	8.41
5369	NASDAQ	ACET	Mon, Aug 27, 2012	8.57	8.57	8.42	8.52
5368	NASDAQ	ACET	Fri, Aug 24, 2012	8.44	8.64	8.41	8.57
5367	NASDAQ	ACET	Thu, Aug 23, 2012	8.77	8.77	8.44	8.46
5366	NASDAQ	ACET	Wed, Aug 22, 2012	8.89	8.89	8.77	8.78
5365	NASDAQ	ACET	Tue, Aug 21, 2012	8.98	9.11	8.87	8.88
5364	NASDAQ	ACET	Mon, Aug 20, 2012	9.09	9.09	8.87	8.93
5363	NASDAQ	ACET	Fri, Aug 17, 2012	8.99	9.09	8.82	9.09
5362	NASDAQ	ACET	Thu, Aug 16, 2012	8.85	9.00	8.72	8.97
5361	NASDAQ	ACET	Wed, Aug 15, 2012	8.77	8.90	8.77	8.85
5360	NASDAQ	ACET	Tue, Aug 14, 2012	8.93	8.93	8.69	8.76
5359	NASDAQ	ACET	Mon, Aug 13, 2012	8.85	8.91	8.55	8.82
5358	NASDAQ	ACET	Fri, Aug 10, 2012	8.98	9.04	8.81	8.84
5357	NASDAQ	ACET	Thu, Aug 9, 2012	9.09	9.13	8.99	9.03
5356	NASDAQ	ACET	Wed, Aug 8, 2012	9.08	9.15	8.95	9.07
5355	NASDAQ	ACET	Tue, Aug 7, 2012	9.05	9.19	9.01	9.09
5354	NASDAQ	ACET	Mon, Aug 6, 2012	9.07	9.22	9.00	9.01
5353	NASDAQ	ACET	Fri, Aug 3, 2012	8.88	9.09	8.88	9.06
5352	NASDAQ	ACET	Thu, Aug 2, 2012	8.74	8.85	8.60	8.77
5351	NASDAQ	ACET	Wed, Aug 1, 2012	8.87	9.06	8.74	8.75
5350	NASDAQ	ACET	Tue, Jul 31, 2012	8.98	9.09	8.77	8.78
5349	NASDAQ	ACET	Mon, Jul 30, 2012	8.77	9.00	8.66	8.95
5348	NASDAQ	ACET	Fri, Jul 27, 2012	8.75	8.89	8.65	8.76
5347	NASDAQ	ACET	Thu, Jul 26, 2012	8.73	8.81	8.65	8.74
5346	NASDAQ	ACET	Wed, Jul 25, 2012	8.65	8.65	8.53	8.59
5345	NASDAQ	ACET	Tue, Jul 24, 2012	8.57	8.66	8.50	8.58
5344	NASDAQ	ACET	Mon, Jul 23, 2012	8.56	8.58	8.34	8.50
5343	NASDAQ	ACET	Fri, Jul 20, 2012	8.88	8.90	8.68	8.72
5342	NASDAQ	ACET	Thu, Jul 19, 2012	9.23	9.25	8.91	8.97
5341	NASDAQ	ACET	Wed, Jul 18, 2012	9.52	9.61	9.19	9.23
5340	NASDAQ	ACET	Tue, Jul 17, 2012	9.32	9.53	9.28	9.50
5339	NASDAQ	ACET	Mon, Jul 16, 2012	9.18	9.34	9.05	9.28
5338	NASDAQ	ACET	Fri, Jul 13, 2012	9.15	9.25	9.05	9.19
5337	NASDAQ	ACET	Thu, Jul 12, 2012	8.70	9.21	8.70	9.16
5336	NASDAQ	ACET	Wed, Jul 11, 2012	8.91	8.92	8.57	8.76
5335	NASDAQ	ACET	Tue, Jul 10, 2012	9.01	9.04	8.86	8.92
5334	NASDAQ	ACET	Mon, Jul 9, 2012	8.79	9.09	8.74	8.94
5333	NASDAQ	ACET	Fri, Jul 6, 2012	8.87	9.05	8.81	8.86
5332	NASDAQ	ACET	Thu, Jul 5, 2012	8.97	9.03	8.78	8.96
5331	NASDAQ	ACET	Tue, Jul 3, 2012	9.09	9.09	8.96	9.02
5330	NASDAQ	ACET	Mon, Jul 2, 2012	9.03	9.11	8.82	9.11
5329	NASDAQ	ACET	Fri, Jun 29, 2012	9.28	9.30	8.98	9.03
5328	NASDAQ	ACET	Thu, Jun 28, 2012	8.94	9.26	8.86	9.26
5327	NASDAQ	ACET	Wed, Jun 27, 2012	8.73	9.11	8.73	9.01
5326	NASDAQ	ACET	Tue, Jun 26, 2012	8.57	8.85	8.56	8.76
5325	NASDAQ	ACET	Mon, Jun 25, 2012	8.45	8.57	8.38	8.53
5324	NASDAQ	ACET	Fri, Jun 22, 2012	8.62	8.66	8.42	8.52
5323	NASDAQ	ACET	Thu, Jun 21, 2012	8.92	8.97	8.55	8.56
5322	NASDAQ	ACET	Wed, Jun 20, 2012	9.07	9.12	8.94	8.96
5321	NASDAQ	ACET	Tue, Jun 19, 2012	8.62	9.18	8.61	9.11
5320	NASDAQ	ACET	Mon, Jun 18, 2012	8.40	8.61	8.32	8.54
5319	NASDAQ	ACET	Fri, Jun 15, 2012	8.36	8.48	8.34	8.40
5318	NASDAQ	ACET	Thu, Jun 14, 2012	8.40	8.48	8.26	8.39
5317	NASDAQ	ACET	Wed, Jun 13, 2012	8.58	8.64	8.37	8.41
5316	NASDAQ	ACET	Tue, Jun 12, 2012	8.41	8.64	8.33	8.63
5315	NASDAQ	ACET	Mon, Jun 11, 2012	8.51	8.51	8.35	8.35
5314	NASDAQ	ACET	Fri, Jun 8, 2012	8.37	8.48	8.33	8.41
5313	NASDAQ	ACET	Thu, Jun 7, 2012	8.45	8.50	8.37	8.41
5312	NASDAQ	ACET	Wed, Jun 6, 2012	8.43	8.45	8.21	8.45
5311	NASDAQ	ACET	Tue, Jun 5, 2012	8.35	8.46	8.33	8.39
5310	NASDAQ	ACET	Mon, Jun 4, 2012	8.41	8.48	8.35	8.36
5309	NASDAQ	ACET	Fri, Jun 1, 2012	8.35	8.53	8.35	8.39
5308	NASDAQ	ACET	Thu, May 31, 2012	8.50	8.70	8.47	8.53
5307	NASDAQ	ACET	Wed, May 30, 2012	8.46	8.58	8.41	8.49
5306	NASDAQ	ACET	Tue, May 29, 2012	8.36	8.60	8.35	8.52
5305	NASDAQ	ACET	Fri, May 25, 2012	8.24	8.30	8.22	8.25
5304	NASDAQ	ACET	Thu, May 24, 2012	8.24	8.24	8.02	8.22
5303	NASDAQ	ACET	Wed, May 23, 2012	7.97	8.25	7.90	8.20
5302	NASDAQ	ACET	Tue, May 22, 2012	8.47	8.58	8.00	8.10
5301	NASDAQ	ACET	Mon, May 21, 2012	8.11	8.46	8.09	8.44
5300	NASDAQ	ACET	Fri, May 18, 2012	8.28	8.35	8.00	8.10
5299	NASDAQ	ACET	Thu, May 17, 2012	8.42	8.46	8.29	8.29
5298	NASDAQ	ACET	Wed, May 16, 2012	8.48	8.54	8.41	8.42
5297	NASDAQ	ACET	Tue, May 15, 2012	8.46	8.51	8.26	8.47
5296	NASDAQ	ACET	Mon, May 14, 2012	8.32	8.47	8.30	8.44
5295	NASDAQ	ACET	Fri, May 11, 2012	8.49	8.50	8.39	8.45
5294	NASDAQ	ACET	Thu, May 10, 2012	8.55	8.59	8.37	8.59
5293	NASDAQ	ACET	Wed, May 9, 2012	8.41	8.59	8.38	8.46
5292	NASDAQ	ACET	Tue, May 8, 2012	8.12	8.60	8.12	8.53
5291	NASDAQ	ACET	Mon, May 7, 2012	8.24	8.30	7.96	8.21
5290	NASDAQ	ACET	Fri, May 4, 2012	8.85	9.15	8.05	8.24
5289	NASDAQ	ACET	Thu, May 3, 2012	9.08	9.08	8.78	8.89
5288	NASDAQ	ACET	Wed, May 2, 2012	8.94	9.08	8.90	9.07
5287	NASDAQ	ACET	Tue, May 1, 2012	8.96	9.18	8.95	8.96
5286	NASDAQ	ACET	Mon, Apr 30, 2012	9.03	9.08	8.96	9.00
5285	NASDAQ	ACET	Fri, Apr 27, 2012	9.12	9.13	8.91	9.02
5284	NASDAQ	ACET	Thu, Apr 26, 2012	9.06	9.12	8.93	9.08
5283	NASDAQ	ACET	Wed, Apr 25, 2012	9.19	9.28	8.99	9.06
5282	NASDAQ	ACET	Tue, Apr 24, 2012	9.00	9.07	8.94	9.04
5281	NASDAQ	ACET	Mon, Apr 23, 2012	9.02	9.10	8.84	8.98
5280	NASDAQ	ACET	Fri, Apr 20, 2012	9.28	9.36	9.12	9.21
5279	NASDAQ	ACET	Thu, Apr 19, 2012	9.21	9.30	9.00	9.15
5278	NASDAQ	ACET	Wed, Apr 18, 2012	9.20	9.40	9.15	9.17
5277	NASDAQ	ACET	Tue, Apr 17, 2012	9.09	9.39	9.09	9.26
5276	NASDAQ	ACET	Mon, Apr 16, 2012	9.00	9.14	8.85	9.01
5275	NASDAQ	ACET	Fri, Apr 13, 2012	9.18	9.23	8.92	8.95
5274	NASDAQ	ACET	Thu, Apr 12, 2012	9.29	9.43	9.20	9.27
5273	NASDAQ	ACET	Wed, Apr 11, 2012	9.29	9.44	9.22	9.29
5272	NASDAQ	ACET	Tue, Apr 10, 2012	9.76	9.86	9.02	9.16
5271	NASDAQ	ACET	Mon, Apr 9, 2012	9.63	9.78	9.52	9.74
5270	NASDAQ	ACET	Thu, Apr 5, 2012	9.74	9.78	9.66	9.73
5269	NASDAQ	ACET	Wed, Apr 4, 2012	9.59	9.87	9.50	9.74
5268	NASDAQ	ACET	Tue, Apr 3, 2012	9.95	9.99	9.70	9.74
5267	NASDAQ	ACET	Mon, Apr 2, 2012	9.51	9.92	9.51	9.92
5266	NASDAQ	ACET	Fri, Mar 30, 2012	9.58	9.60	9.45	9.49
5265	NASDAQ	ACET	Thu, Mar 29, 2012	9.54	9.62	9.39	9.54
5264	NASDAQ	ACET	Wed, Mar 28, 2012	9.51	9.60	9.32	9.55
5263	NASDAQ	ACET	Tue, Mar 27, 2012	9.51	9.60	9.50	9.53
5262	NASDAQ	ACET	Mon, Mar 26, 2012	9.47	9.60	9.45	9.51
5261	NASDAQ	ACET	Fri, Mar 23, 2012	9.37	9.50	9.35	9.42
5260	NASDAQ	ACET	Thu, Mar 22, 2012	9.36	9.42	9.31	9.39
5259	NASDAQ	ACET	Wed, Mar 21, 2012	9.51	9.53	9.40	9.42
5258	NASDAQ	ACET	Tue, Mar 20, 2012	9.44	9.55	9.38	9.47
5257	NASDAQ	ACET	Mon, Mar 19, 2012	9.24	9.63	9.20	9.55
5256	NASDAQ	ACET	Fri, Mar 16, 2012	9.32	9.32	9.16	9.25
5255	NASDAQ	ACET	Thu, Mar 15, 2012	9.08	9.30	9.03	9.28
5254	NASDAQ	ACET	Wed, Mar 14, 2012	9.29	9.29	8.99	9.08
5253	NASDAQ	ACET	Tue, Mar 13, 2012	9.13	9.38	9.03	9.25
5252	NASDAQ	ACET	Mon, Mar 12, 2012	9.14	9.15	8.91	9.07
5251	NASDAQ	ACET	Fri, Mar 9, 2012	8.70	9.10	8.70	9.10
5250	NASDAQ	ACET	Thu, Mar 8, 2012	8.45	8.83	8.45	8.70
5249	NASDAQ	ACET	Wed, Mar 7, 2012	8.42	8.47	8.38	8.45
5248	NASDAQ	ACET	Tue, Mar 6, 2012	8.27	8.44	8.17	8.35
5247	NASDAQ	ACET	Mon, Mar 5, 2012	8.32	8.54	8.27	8.32
5246	NASDAQ	ACET	Fri, Mar 2, 2012	8.34	8.48	8.26	8.30
5245	NASDAQ	ACET	Thu, Mar 1, 2012	8.34	8.47	8.29	8.33
5244	NASDAQ	ACET	Wed, Feb 29, 2012	8.56	8.58	8.11	8.29
5243	NASDAQ	ACET	Tue, Feb 28, 2012	8.55	8.64	8.46	8.52
5242	NASDAQ	ACET	Mon, Feb 27, 2012	8.47	8.60	8.25	8.56
5241	NASDAQ	ACET	Fri, Feb 24, 2012	8.55	8.64	8.46	8.51
5240	NASDAQ	ACET	Thu, Feb 23, 2012	8.43	8.54	8.40	8.52
5239	NASDAQ	ACET	Wed, Feb 22, 2012	8.34	8.43	8.29	8.42
5238	NASDAQ	ACET	Tue, Feb 21, 2012	8.31	8.41	8.22	8.33
5237	NASDAQ	ACET	Fri, Feb 17, 2012	8.22	8.40	8.14	8.27
5236	NASDAQ	ACET	Thu, Feb 16, 2012	7.94	8.25	7.92	8.21
5235	NASDAQ	ACET	Wed, Feb 15, 2012	7.87	7.95	7.81	7.92
5234	NASDAQ	ACET	Tue, Feb 14, 2012	7.74	7.85	7.68	7.83
5233	NASDAQ	ACET	Mon, Feb 13, 2012	7.77	7.84	7.67	7.79
5232	NASDAQ	ACET	Fri, Feb 10, 2012	7.60	7.77	7.50	7.70
5231	NASDAQ	ACET	Thu, Feb 9, 2012	7.65	7.65	7.49	7.54
5230	NASDAQ	ACET	Wed, Feb 8, 2012	7.65	7.65	7.52	7.60
5229	NASDAQ	ACET	Tue, Feb 7, 2012	7.58	7.66	7.48	7.60
5228	NASDAQ	ACET	Mon, Feb 6, 2012	7.66	7.73	7.49	7.57
5227	NASDAQ	ACET	Fri, Feb 3, 2012	7.60	7.74	7.51	7.69
5226	NASDAQ	ACET	Thu, Feb 2, 2012	7.35	7.54	7.27	7.50
5225	NASDAQ	ACET	Wed, Feb 1, 2012	7.40	7.41	7.26	7.40
5224	NASDAQ	ACET	Tue, Jan 31, 2012	7.32	7.43	7.32	7.36
5223	NASDAQ	ACET	Mon, Jan 30, 2012	7.35	7.45	7.27	7.28
5222	NASDAQ	ACET	Fri, Jan 27, 2012	7.31	7.49	7.30	7.43
5221	NASDAQ	ACET	Thu, Jan 26, 2012	7.28	7.34	7.16	7.34
5220	NASDAQ	ACET	Wed, Jan 25, 2012	7.11	7.25	7.04	7.25
5219	NASDAQ	ACET	Tue, Jan 24, 2012	7.00	7.13	6.95	7.11
5218	NASDAQ	ACET	Mon, Jan 23, 2012	7.05	7.06	6.99	7.03
5217	NASDAQ	ACET	Fri, Jan 20, 2012	6.89	7.08	6.81	7.01
5216	NASDAQ	ACET	Thu, Jan 19, 2012	6.96	6.96	6.88	6.91
5215	NASDAQ	ACET	Wed, Jan 18, 2012	6.82	6.92	6.76	6.92
5214	NASDAQ	ACET	Tue, Jan 17, 2012	6.82	6.94	6.77	6.80
5213	NASDAQ	ACET	Fri, Jan 13, 2012	6.76	6.82	6.71	6.79
5212	NASDAQ	ACET	Thu, Jan 12, 2012	6.87	6.87	6.79	6.86
5211	NASDAQ	ACET	Wed, Jan 11, 2012	6.75	6.88	6.72	6.87
5210	NASDAQ	ACET	Tue, Jan 10, 2012	6.81	6.82	6.72	6.77
5209	NASDAQ	ACET	Mon, Jan 9, 2012	6.82	6.82	6.64	6.70
5208	NASDAQ	ACET	Fri, Jan 6, 2012	6.82	6.86	6.78	6.81
5207	NASDAQ	ACET	Thu, Jan 5, 2012	6.87	6.89	6.56	6.82
5206	NASDAQ	ACET	Wed, Jan 4, 2012	6.93	7.06	6.90	6.92
5205	NASDAQ	ACET	Tue, Jan 3, 2012	7.09	7.09	6.93	6.99
5204	NASDAQ	ACET	Fri, Dec 30, 2011	6.94	6.97	6.86	6.90
5203	NASDAQ	ACET	Thu, Dec 29, 2011	6.81	6.99	6.79	6.97
5202	NASDAQ	ACET	Wed, Dec 28, 2011	6.90	6.99	6.73	6.77
5201	NASDAQ	ACET	Tue, Dec 27, 2011	6.95	7.06	6.85	6.93
5200	NASDAQ	ACET	Fri, Dec 23, 2011	7.02	7.10	6.91	7.01
5199	NASDAQ	ACET	Thu, Dec 22, 2011	7.04	7.14	6.98	7.10
5198	NASDAQ	ACET	Wed, Dec 21, 2011	7.04	7.05	6.93	7.02
5197	NASDAQ	ACET	Tue, Dec 20, 2011	6.78	7.06	6.74	7.05
5196	NASDAQ	ACET	Mon, Dec 19, 2011	6.96	7.00	6.76	6.81
5195	NASDAQ	ACET	Fri, Dec 16, 2011	6.95	6.99	6.83	6.88
5194	NASDAQ	ACET	Thu, Dec 15, 2011	6.75	6.95	6.45	6.88
5193	NASDAQ	ACET	Wed, Dec 14, 2011	6.36	6.69	6.28	6.68
5192	NASDAQ	ACET	Tue, Dec 13, 2011	6.66	6.68	6.38	6.44
5191	NASDAQ	ACET	Mon, Dec 12, 2011	6.85	6.85	6.56	6.61
5190	NASDAQ	ACET	Fri, Dec 9, 2011	6.58	6.99	6.27	6.94
5189	NASDAQ	ACET	Thu, Dec 8, 2011	6.91	6.91	6.49	6.49
5188	NASDAQ	ACET	Wed, Dec 7, 2011	6.92	7.01	6.71	6.97
5187	NASDAQ	ACET	Tue, Dec 6, 2011	6.99	7.01	6.93	6.95
5186	NASDAQ	ACET	Mon, Dec 5, 2011	7.00	7.02	6.80	7.00
5185	NASDAQ	ACET	Fri, Dec 2, 2011	6.90	6.93	6.84	6.89
5184	NASDAQ	ACET	Thu, Dec 1, 2011	6.86	6.92	6.71	6.76
5183	NASDAQ	ACET	Wed, Nov 30, 2011	6.83	6.88	6.60	6.85
5182	NASDAQ	ACET	Tue, Nov 29, 2011	6.39	6.58	6.20	6.56
5181	NASDAQ	ACET	Mon, Nov 28, 2011	6.06	6.27	5.99	6.26
5180	NASDAQ	ACET	Fri, Nov 25, 2011	5.77	6.02	5.77	5.84
5179	NASDAQ	ACET	Wed, Nov 23, 2011	5.93	5.93	5.60	5.76
5178	NASDAQ	ACET	Tue, Nov 22, 2011	6.10	6.13	5.91	5.98
5177	NASDAQ	ACET	Mon, Nov 21, 2011	6.16	6.25	6.06	6.07
5176	NASDAQ	ACET	Fri, Nov 18, 2011	6.31	6.51	6.20	6.29
5175	NASDAQ	ACET	Thu, Nov 17, 2011	6.56	6.60	6.26	6.29
5174	NASDAQ	ACET	Wed, Nov 16, 2011	6.51	6.75	6.42	6.56
5173	NASDAQ	ACET	Tue, Nov 15, 2011	6.34	6.60	6.28	6.58
5172	NASDAQ	ACET	Mon, Nov 14, 2011	6.42	6.42	6.25	6.36
5171	NASDAQ	ACET	Fri, Nov 11, 2011	6.33	6.49	6.30	6.45
5170	NASDAQ	ACET	Thu, Nov 10, 2011	6.32	6.39	6.16	6.26
5169	NASDAQ	ACET	Wed, Nov 9, 2011	6.48	6.61	6.18	6.20
5168	NASDAQ	ACET	Tue, Nov 8, 2011	6.56	6.68	6.33	6.66
5167	NASDAQ	ACET	Mon, Nov 7, 2011	6.68	6.70	6.41	6.51
5166	NASDAQ	ACET	Fri, Nov 4, 2011	6.78	6.91	6.53	6.67
5165	NASDAQ	ACET	Thu, Nov 3, 2011	6.27	6.57	6.13	6.54
5164	NASDAQ	ACET	Wed, Nov 2, 2011	5.98	6.20	5.93	6.20
5163	NASDAQ	ACET	Tue, Nov 1, 2011	6.02	6.18	5.84	5.89
5162	NASDAQ	ACET	Mon, Oct 31, 2011	6.35	6.50	6.30	6.34
5161	NASDAQ	ACET	Fri, Oct 28, 2011	6.37	6.56	6.32	6.48
5160	NASDAQ	ACET	Thu, Oct 27, 2011	6.10	6.50	6.08	6.50
5159	NASDAQ	ACET	Wed, Oct 26, 2011	5.96	6.04	5.89	6.02
5158	NASDAQ	ACET	Tue, Oct 25, 2011	6.03	6.03	5.82	5.86
5157	NASDAQ	ACET	Mon, Oct 24, 2011	6.01	6.10	5.97	6.08
5156	NASDAQ	ACET	Fri, Oct 21, 2011	6.01	6.02	5.89	5.98
5155	NASDAQ	ACET	Thu, Oct 20, 2011	5.88	5.91	5.69	5.89
5154	NASDAQ	ACET	Wed, Oct 19, 2011	6.04	6.06	5.85	5.86
5153	NASDAQ	ACET	Tue, Oct 18, 2011	5.82	6.10	5.72	6.04
5152	NASDAQ	ACET	Mon, Oct 17, 2011	5.99	6.05	5.77	5.78
5151	NASDAQ	ACET	Fri, Oct 14, 2011	6.05	6.05	5.91	6.02
5150	NASDAQ	ACET	Thu, Oct 13, 2011	5.97	6.02	5.85	6.00
5149	NASDAQ	ACET	Wed, Oct 12, 2011	6.00	6.05	5.91	6.03
5148	NASDAQ	ACET	Tue, Oct 11, 2011	5.70	5.97	5.70	5.96
5147	NASDAQ	ACET	Mon, Oct 10, 2011	5.61	5.79	5.55	5.74
5146	NASDAQ	ACET	Fri, Oct 7, 2011	5.79	5.79	5.37	5.48
5145	NASDAQ	ACET	Thu, Oct 6, 2011	5.78	5.85	5.59	5.78
5144	NASDAQ	ACET	Wed, Oct 5, 2011	5.63	5.82	5.57	5.77
5143	NASDAQ	ACET	Tue, Oct 4, 2011	5.12	5.68	5.11	5.64
5142	NASDAQ	ACET	Mon, Oct 3, 2011	5.20	5.44	5.10	5.17
5141	NASDAQ	ACET	Fri, Sep 30, 2011	5.44	5.65	5.23	5.29
5140	NASDAQ	ACET	Thu, Sep 29, 2011	5.31	5.55	5.22	5.51
5139	NASDAQ	ACET	Wed, Sep 28, 2011	5.63	5.69	5.14	5.15
5138	NASDAQ	ACET	Tue, Sep 27, 2011	5.90	5.90	5.50	5.61
5137	NASDAQ	ACET	Mon, Sep 26, 2011	5.54	5.76	5.26	5.75
5136	NASDAQ	ACET	Fri, Sep 23, 2011	5.27	5.57	5.21	5.55
5135	NASDAQ	ACET	Thu, Sep 22, 2011	5.10	5.36	5.09	5.27
5134	NASDAQ	ACET	Wed, Sep 21, 2011	5.44	5.48	5.20	5.25
5133	NASDAQ	ACET	Tue, Sep 20, 2011	5.71	5.85	5.46	5.48
5132	NASDAQ	ACET	Mon, Sep 19, 2011	5.65	5.84	5.55	5.71
5131	NASDAQ	ACET	Fri, Sep 16, 2011	5.95	6.04	5.72	5.72
5130	NASDAQ	ACET	Thu, Sep 15, 2011	6.00	6.22	5.76	5.91
5129	NASDAQ	ACET	Wed, Sep 14, 2011	5.83	6.00	5.65	5.93
5128	NASDAQ	ACET	Tue, Sep 13, 2011	5.49	5.85	5.42	5.78
5127	NASDAQ	ACET	Mon, Sep 12, 2011	5.21	5.46	5.20	5.44
5126	NASDAQ	ACET	Fri, Sep 9, 2011	5.20	5.38	4.99	5.31
5125	NASDAQ	ACET	Thu, Sep 8, 2011	5.11	5.20	5.03	5.11
5124	NASDAQ	ACET	Wed, Sep 7, 2011	5.11	5.23	5.05	5.15
5123	NASDAQ	ACET	Tue, Sep 6, 2011	4.90	5.03	4.88	5.01
5122	NASDAQ	ACET	Fri, Sep 2, 2011	5.02	5.18	4.96	5.01
5121	NASDAQ	ACET	Thu, Sep 1, 2011	5.24	5.44	5.10	5.10
5120	NASDAQ	ACET	Wed, Aug 31, 2011	5.27	5.41	5.18	5.25
5119	NASDAQ	ACET	Tue, Aug 30, 2011	5.27	5.34	5.04	5.25
5118	NASDAQ	ACET	Mon, Aug 29, 2011	5.29	5.46	5.20	5.30
5117	NASDAQ	ACET	Fri, Aug 26, 2011	5.12	5.38	5.12	5.24
5116	NASDAQ	ACET	Thu, Aug 25, 2011	5.71	5.72	5.15	5.18
5115	NASDAQ	ACET	Wed, Aug 24, 2011	5.47	5.72	5.39	5.67
5114	NASDAQ	ACET	Tue, Aug 23, 2011	5.09	5.49	5.09	5.49
5113	NASDAQ	ACET	Mon, Aug 22, 2011	5.30	5.31	5.02	5.06
5112	NASDAQ	ACET	Fri, Aug 19, 2011	5.25	5.47	5.08	5.12
5111	NASDAQ	ACET	Thu, Aug 18, 2011	5.50	5.51	5.31	5.33
5110	NASDAQ	ACET	Wed, Aug 17, 2011	5.53	5.72	5.43	5.68
5109	NASDAQ	ACET	Tue, Aug 16, 2011	5.49	5.55	5.38	5.49
5108	NASDAQ	ACET	Mon, Aug 15, 2011	5.36	5.64	5.33	5.56
5107	NASDAQ	ACET	Fri, Aug 12, 2011	5.40	5.47	5.26	5.33
5106	NASDAQ	ACET	Thu, Aug 11, 2011	4.95	5.44	4.62	5.38
5105	NASDAQ	ACET	Wed, Aug 10, 2011	5.28	5.51	5.11	5.14
5104	NASDAQ	ACET	Tue, Aug 9, 2011	5.44	5.94	4.51	5.40
5103	NASDAQ	ACET	Mon, Aug 8, 2011	5.54	5.91	5.24	5.24
5102	NASDAQ	ACET	Fri, Aug 5, 2011	6.06	6.08	5.75	5.90
5101	NASDAQ	ACET	Thu, Aug 4, 2011	6.07	6.13	5.95	5.95
5100	NASDAQ	ACET	Wed, Aug 3, 2011	6.11	6.20	5.96	6.18
5099	NASDAQ	ACET	Tue, Aug 2, 2011	6.26	6.39	6.05	6.08
5098	NASDAQ	ACET	Mon, Aug 1, 2011	6.22	6.34	6.13	6.29
5097	NASDAQ	ACET	Fri, Jul 29, 2011	6.04	6.25	6.04	6.10
5096	NASDAQ	ACET	Thu, Jul 28, 2011	6.09	6.20	6.03	6.12
5095	NASDAQ	ACET	Wed, Jul 27, 2011	6.27	6.36	6.06	6.08
5094	NASDAQ	ACET	Tue, Jul 26, 2011	6.48	6.50	6.27	6.30
5093	NASDAQ	ACET	Mon, Jul 25, 2011	6.40	6.52	6.34	6.35
5092	NASDAQ	ACET	Fri, Jul 22, 2011	6.60	6.61	6.41	6.49
5091	NASDAQ	ACET	Thu, Jul 21, 2011	6.51	6.75	6.47	6.61
5090	NASDAQ	ACET	Wed, Jul 20, 2011	6.53	6.56	6.48	6.52
5089	NASDAQ	ACET	Tue, Jul 19, 2011	6.38	6.56	6.38	6.56
5088	NASDAQ	ACET	Mon, Jul 18, 2011	6.37	6.49	6.24	6.33
5087	NASDAQ	ACET	Fri, Jul 15, 2011	6.34	6.48	6.26	6.41
5086	NASDAQ	ACET	Thu, Jul 14, 2011	6.48	6.65	6.32	6.33
5085	NASDAQ	ACET	Wed, Jul 13, 2011	6.31	6.47	6.15	6.45
5084	NASDAQ	ACET	Tue, Jul 12, 2011	6.34	6.41	6.25	6.25
5083	NASDAQ	ACET	Mon, Jul 11, 2011	6.60	6.61	6.45	6.45
5082	NASDAQ	ACET	Fri, Jul 8, 2011	6.70	6.75	6.63	6.69
5081	NASDAQ	ACET	Thu, Jul 7, 2011	6.75	6.83	6.70	6.81
5080	NASDAQ	ACET	Wed, Jul 6, 2011	6.54	6.70	6.49	6.65
5079	NASDAQ	ACET	Tue, Jul 5, 2011	6.72	6.72	6.53	6.54
5078	NASDAQ	ACET	Fri, Jul 1, 2011	6.74	6.83	6.61	6.73
5077	NASDAQ	ACET	Thu, Jun 30, 2011	6.40	6.77	6.40	6.71
5076	NASDAQ	ACET	Wed, Jun 29, 2011	6.33	6.40	6.30	6.38
5075	NASDAQ	ACET	Tue, Jun 28, 2011	6.32	6.37	6.25	6.30
5074	NASDAQ	ACET	Mon, Jun 27, 2011	6.17	6.39	6.17	6.31
5073	NASDAQ	ACET	Fri, Jun 24, 2011	6.22	6.31	6.15	6.18
5072	NASDAQ	ACET	Thu, Jun 23, 2011	6.28	6.57	6.11	6.21
5071	NASDAQ	ACET	Wed, Jun 22, 2011	6.50	6.51	6.28	6.31
5070	NASDAQ	ACET	Tue, Jun 21, 2011	6.50	6.60	6.48	6.56
5069	NASDAQ	ACET	Mon, Jun 20, 2011	6.55	6.56	6.40	6.46
5068	NASDAQ	ACET	Fri, Jun 17, 2011	6.65	6.74	6.58	6.60
5067	NASDAQ	ACET	Thu, Jun 16, 2011	6.56	6.66	6.51	6.63
5066	NASDAQ	ACET	Wed, Jun 15, 2011	6.84	6.98	6.50	6.57
5065	NASDAQ	ACET	Tue, Jun 14, 2011	6.83	6.97	6.78	6.96
5064	NASDAQ	ACET	Mon, Jun 13, 2011	6.86	6.91	6.74	6.75
5063	NASDAQ	ACET	Fri, Jun 10, 2011	6.84	6.93	6.75	6.84
5062	NASDAQ	ACET	Thu, Jun 9, 2011	6.94	7.04	6.86	6.88
5061	NASDAQ	ACET	Wed, Jun 8, 2011	6.95	7.02	6.90	7.01
5060	NASDAQ	ACET	Tue, Jun 7, 2011	7.04	7.08	6.90	6.98
5059	NASDAQ	ACET	Mon, Jun 6, 2011	7.07	7.10	6.95	6.95
5058	NASDAQ	ACET	Fri, Jun 3, 2011	6.78	7.07	6.74	7.05
5057	NASDAQ	ACET	Thu, Jun 2, 2011	6.93	6.97	6.77	6.84
5056	NASDAQ	ACET	Wed, Jun 1, 2011	7.05	7.06	6.95	6.95
5055	NASDAQ	ACET	Tue, May 31, 2011	6.94	7.13	6.94	7.05
5054	NASDAQ	ACET	Fri, May 27, 2011	7.08	7.12	6.92	6.93
5053	NASDAQ	ACET	Thu, May 26, 2011	7.05	7.16	6.98	7.05
5052	NASDAQ	ACET	Wed, May 25, 2011	6.94	7.13	6.91	7.05
5051	NASDAQ	ACET	Tue, May 24, 2011	7.02	7.10	6.91	6.92
5050	NASDAQ	ACET	Mon, May 23, 2011	6.95	7.06	6.90	6.96
5049	NASDAQ	ACET	Fri, May 20, 2011	7.10	7.20	7.02	7.03
5048	NASDAQ	ACET	Thu, May 19, 2011	7.16	7.22	7.01	7.12
5047	NASDAQ	ACET	Wed, May 18, 2011	7.05	7.16	7.01	7.08
5046	NASDAQ	ACET	Tue, May 17, 2011	7.40	7.42	7.02	7.03
5045	NASDAQ	ACET	Mon, May 16, 2011	7.49	7.54	7.42	7.42
5044	NASDAQ	ACET	Fri, May 13, 2011	7.88	7.88	7.36	7.54
5043	NASDAQ	ACET	Thu, May 12, 2011	7.63	7.92	7.62	7.82
5042	NASDAQ	ACET	Wed, May 11, 2011	7.81	7.89	7.65	7.66
5041	NASDAQ	ACET	Tue, May 10, 2011	7.81	7.88	7.74	7.85
5040	NASDAQ	ACET	Mon, May 9, 2011	7.70	7.83	7.52	7.76
5039	NASDAQ	ACET	Fri, May 6, 2011	7.91	7.91	7.48	7.69
5038	NASDAQ	ACET	Thu, May 5, 2011	7.26	7.83	7.15	7.65
5037	NASDAQ	ACET	Wed, May 4, 2011	7.55	7.55	7.17	7.32
5036	NASDAQ	ACET	Tue, May 3, 2011	7.78	7.91	7.53	7.56
5035	NASDAQ	ACET	Mon, May 2, 2011	8.03	8.10	7.77	7.77
5034	NASDAQ	ACET	Fri, Apr 29, 2011	7.98	8.07	7.92	8.01
5033	NASDAQ	ACET	Thu, Apr 28, 2011	7.89	7.98	7.81	7.98
5032	NASDAQ	ACET	Wed, Apr 27, 2011	7.84	7.86	7.77	7.80
5031	NASDAQ	ACET	Tue, Apr 26, 2011	7.78	7.89	7.75	7.82
5030	NASDAQ	ACET	Mon, Apr 25, 2011	7.75	7.81	7.75	7.78
5029	NASDAQ	ACET	Thu, Apr 21, 2011	7.76	7.80	7.73	7.79
5028	NASDAQ	ACET	Wed, Apr 20, 2011	7.77	7.77	7.66	7.72
5027	NASDAQ	ACET	Tue, Apr 19, 2011	7.69	7.72	7.51	7.61
5026	NASDAQ	ACET	Mon, Apr 18, 2011	7.67	7.76	7.62	7.66
5025	NASDAQ	ACET	Fri, Apr 15, 2011	7.61	7.80	7.59	7.80
5024	NASDAQ	ACET	Thu, Apr 14, 2011	7.50	7.71	7.50	7.62
5023	NASDAQ	ACET	Wed, Apr 13, 2011	7.53	7.60	7.46	7.60
5022	NASDAQ	ACET	Tue, Apr 12, 2011	7.47	7.65	7.31	7.49
5021	NASDAQ	ACET	Mon, Apr 11, 2011	7.46	7.59	7.31	7.56
5020	NASDAQ	ACET	Fri, Apr 8, 2011	7.68	7.83	7.45	7.46
5019	NASDAQ	ACET	Thu, Apr 7, 2011	7.97	7.97	7.65	7.65
5018	NASDAQ	ACET	Wed, Apr 6, 2011	8.14	8.14	7.92	7.94
5017	NASDAQ	ACET	Tue, Apr 5, 2011	8.05	8.18	8.00	8.08
5016	NASDAQ	ACET	Mon, Apr 4, 2011	8.08	8.09	8.01	8.08
5015	NASDAQ	ACET	Fri, Apr 1, 2011	8.02	8.08	7.97	8.04
5014	NASDAQ	ACET	Thu, Mar 31, 2011	7.94	7.99	7.88	7.97
5013	NASDAQ	ACET	Wed, Mar 30, 2011	7.98	8.04	7.95	7.99
5012	NASDAQ	ACET	Tue, Mar 29, 2011	7.57	7.97	7.52	7.92
5011	NASDAQ	ACET	Mon, Mar 28, 2011	7.62	7.70	7.42	7.59
5010	NASDAQ	ACET	Fri, Mar 25, 2011	7.59	7.75	7.55	7.61
5009	NASDAQ	ACET	Thu, Mar 24, 2011	7.65	7.74	7.53	7.56
5008	NASDAQ	ACET	Wed, Mar 23, 2011	7.67	7.78	7.47	7.64
5007	NASDAQ	ACET	Tue, Mar 22, 2011	7.75	7.75	7.60	7.71
5006	NASDAQ	ACET	Mon, Mar 21, 2011	7.46	7.73	7.41	7.73
5005	NASDAQ	ACET	Fri, Mar 18, 2011	7.34	7.40	7.27	7.36
5004	NASDAQ	ACET	Thu, Mar 17, 2011	7.40	7.48	7.25	7.25
5003	NASDAQ	ACET	Wed, Mar 16, 2011	7.30	7.33	7.17	7.25
5002	NASDAQ	ACET	Tue, Mar 15, 2011	7.02	7.35	7.01	7.28
5001	NASDAQ	ACET	Mon, Mar 14, 2011	7.07	7.29	7.06	7.24
5000	NASDAQ	ACET	Fri, Mar 11, 2011	7.12	7.22	7.05	7.14
4999	NASDAQ	ACET	Thu, Mar 10, 2011	7.49	7.49	7.17	7.22
4998	NASDAQ	ACET	Wed, Mar 9, 2011	7.65	7.68	7.50	7.60
4997	NASDAQ	ACET	Tue, Mar 8, 2011	7.47	7.72	7.42	7.68
4996	NASDAQ	ACET	Mon, Mar 7, 2011	7.75	7.75	7.46	7.50
4995	NASDAQ	ACET	Fri, Mar 4, 2011	7.90	7.94	7.62	7.70
4994	NASDAQ	ACET	Thu, Mar 3, 2011	7.98	8.08	7.86	7.92
4993	NASDAQ	ACET	Wed, Mar 2, 2011	7.82	7.99	7.71	7.92
4992	NASDAQ	ACET	Tue, Mar 1, 2011	7.93	7.98	7.76	7.84
4991	NASDAQ	ACET	Mon, Feb 28, 2011	8.05	8.09	7.80	7.93
4990	NASDAQ	ACET	Fri, Feb 25, 2011	7.95	8.06	7.93	8.01
4989	NASDAQ	ACET	Thu, Feb 24, 2011	7.78	7.98	7.71	7.95
4988	NASDAQ	ACET	Wed, Feb 23, 2011	8.01	8.10	7.67	7.80
4987	NASDAQ	ACET	Tue, Feb 22, 2011	8.26	8.43	8.00	8.02
4986	NASDAQ	ACET	Fri, Feb 18, 2011	8.44	8.48	8.15	8.36
4985	NASDAQ	ACET	Thu, Feb 17, 2011	8.42	8.53	8.10	8.42
4984	NASDAQ	ACET	Wed, Feb 16, 2011	8.73	8.74	8.40	8.45
4983	NASDAQ	ACET	Tue, Feb 15, 2011	8.64	8.79	8.60	8.69
4982	NASDAQ	ACET	Mon, Feb 14, 2011	8.75	8.76	8.63	8.73
4981	NASDAQ	ACET	Fri, Feb 11, 2011	8.67	8.73	8.58	8.70
4980	NASDAQ	ACET	Thu, Feb 10, 2011	8.54	8.71	8.52	8.70
4979	NASDAQ	ACET	Wed, Feb 9, 2011	8.60	8.76	8.51	8.66
4978	NASDAQ	ACET	Tue, Feb 8, 2011	8.68	8.68	8.56	8.62
4977	NASDAQ	ACET	Mon, Feb 7, 2011	8.68	8.79	8.55	8.69
4976	NASDAQ	ACET	Fri, Feb 4, 2011	9.13	9.13	7.90	8.71
4975	NASDAQ	ACET	Thu, Feb 3, 2011	8.87	9.34	8.67	9.17
4974	NASDAQ	ACET	Wed, Feb 2, 2011	8.85	9.00	8.82	8.87
4973	NASDAQ	ACET	Tue, Feb 1, 2011	8.67	8.96	8.51	8.90
4972	NASDAQ	ACET	Mon, Jan 31, 2011	8.59	8.78	8.40	8.61
4971	NASDAQ	ACET	Fri, Jan 28, 2011	8.98	9.00	8.50	8.57
4970	NASDAQ	ACET	Thu, Jan 27, 2011	8.99	9.08	8.78	9.03
4969	NASDAQ	ACET	Wed, Jan 26, 2011	9.09	9.16	8.89	8.98
4968	NASDAQ	ACET	Tue, Jan 25, 2011	8.97	9.10	8.95	9.07
4967	NASDAQ	ACET	Mon, Jan 24, 2011	8.84	9.05	8.77	9.02
4966	NASDAQ	ACET	Fri, Jan 21, 2011	8.82	9.18	8.75	8.82
4965	NASDAQ	ACET	Thu, Jan 20, 2011	8.78	8.93	8.65	8.71
4964	NASDAQ	ACET	Wed, Jan 19, 2011	9.38	9.38	8.75	8.86
4963	NASDAQ	ACET	Tue, Jan 18, 2011	9.46	9.47	9.27	9.39
4962	NASDAQ	ACET	Fri, Jan 14, 2011	9.22	9.42	9.04	9.38
4961	NASDAQ	ACET	Thu, Jan 13, 2011	9.17	9.26	9.07	9.20
4960	NASDAQ	ACET	Wed, Jan 12, 2011	8.63	9.28	8.56	9.15
4959	NASDAQ	ACET	Tue, Jan 11, 2011	8.74	8.83	8.53	8.55
4958	NASDAQ	ACET	Mon, Jan 10, 2011	8.49	8.86	8.41	8.70
4957	NASDAQ	ACET	Fri, Jan 7, 2011	9.12	9.12	8.33	8.59
4956	NASDAQ	ACET	Thu, Jan 6, 2011	9.28	9.30	9.00	9.07
4955	NASDAQ	ACET	Wed, Jan 5, 2011	9.00	9.27	9.00	9.25
4954	NASDAQ	ACET	Tue, Jan 4, 2011	9.26	9.26	8.80	9.07
4953	NASDAQ	ACET	Mon, Jan 3, 2011	9.13	9.31	9.04	9.23
4952	NASDAQ	ACET	Fri, Dec 31, 2010	9.06	9.18	9.00	9.00
4951	NASDAQ	ACET	Thu, Dec 30, 2010	9.08	9.23	9.01	9.06
4950	NASDAQ	ACET	Wed, Dec 29, 2010	8.99	9.07	8.88	9.06
4949	NASDAQ	ACET	Tue, Dec 28, 2010	8.99	8.99	8.90	8.93
4948	NASDAQ	ACET	Mon, Dec 27, 2010	8.90	8.99	8.90	8.97
4947	NASDAQ	ACET	Thu, Dec 23, 2010	8.95	9.06	8.88	8.91
4946	NASDAQ	ACET	Wed, Dec 22, 2010	9.08	9.15	8.89	8.92
4945	NASDAQ	ACET	Tue, Dec 21, 2010	8.90	9.18	8.86	9.06
4944	NASDAQ	ACET	Mon, Dec 20, 2010	8.66	8.90	8.66	8.86
4943	NASDAQ	ACET	Fri, Dec 17, 2010	8.94	8.94	8.73	8.80
4942	NASDAQ	ACET	Thu, Dec 16, 2010	8.30	8.94	8.27	8.90
4941	NASDAQ	ACET	Wed, Dec 15, 2010	8.08	8.30	8.01	8.20
4940	NASDAQ	ACET	Tue, Dec 14, 2010	8.02	8.19	7.98	8.06
4939	NASDAQ	ACET	Mon, Dec 13, 2010	8.27	8.28	7.95	7.96
4938	NASDAQ	ACET	Fri, Dec 10, 2010	8.07	8.25	7.95	8.22
4937	NASDAQ	ACET	Thu, Dec 9, 2010	8.15	8.15	7.98	8.02
4936	NASDAQ	ACET	Wed, Dec 8, 2010	8.34	8.35	7.91	8.08
4935	NASDAQ	ACET	Tue, Dec 7, 2010	8.20	8.32	8.12	8.26
4934	NASDAQ	ACET	Mon, Dec 6, 2010	8.00	8.20	7.91	8.11
4933	NASDAQ	ACET	Fri, Dec 3, 2010	7.73	8.01	7.73	7.99
4932	NASDAQ	ACET	Thu, Dec 2, 2010	7.79	7.80	7.68	7.76
4931	NASDAQ	ACET	Wed, Dec 1, 2010	7.72	7.83	7.53	7.72
4930	NASDAQ	ACET	Tue, Nov 30, 2010	7.28	7.51	7.25	7.49
4929	NASDAQ	ACET	Mon, Nov 29, 2010	7.28	7.40	7.20	7.35
4928	NASDAQ	ACET	Fri, Nov 26, 2010	7.41	7.50	7.34	7.34
4927	NASDAQ	ACET	Wed, Nov 24, 2010	7.51	7.64	7.46	7.49
4926	NASDAQ	ACET	Tue, Nov 23, 2010	7.44	7.50	7.37	7.44
4925	NASDAQ	ACET	Mon, Nov 22, 2010	7.67	7.67	7.34	7.51
4924	NASDAQ	ACET	Fri, Nov 19, 2010	7.57	7.75	7.44	7.68
4923	NASDAQ	ACET	Thu, Nov 18, 2010	7.50	7.73	7.45	7.55
4922	NASDAQ	ACET	Wed, Nov 17, 2010	7.45	7.57	7.26	7.41
4921	NASDAQ	ACET	Tue, Nov 16, 2010	7.66	7.66	7.40	7.45
4920	NASDAQ	ACET	Mon, Nov 15, 2010	7.85	7.95	7.70	7.72
4919	NASDAQ	ACET	Fri, Nov 12, 2010	7.98	8.03	7.66	7.77
4918	NASDAQ	ACET	Thu, Nov 11, 2010	8.05	8.20	7.97	8.02
4917	NASDAQ	ACET	Wed, Nov 10, 2010	8.22	8.29	7.83	8.20
4916	NASDAQ	ACET	Tue, Nov 9, 2010	7.97	8.35	7.86	8.16
4915	NASDAQ	ACET	Mon, Nov 8, 2010	7.74	7.86	7.62	7.83
4914	NASDAQ	ACET	Fri, Nov 5, 2010	8.01	8.04	7.13	7.73
4913	NASDAQ	ACET	Thu, Nov 4, 2010	7.55	8.00	7.39	8.00
4912	NASDAQ	ACET	Wed, Nov 3, 2010	7.52	7.52	7.24	7.48
4911	NASDAQ	ACET	Tue, Nov 2, 2010	7.34	7.51	7.15	7.49
4910	NASDAQ	ACET	Mon, Nov 1, 2010	7.39	7.48	7.15	7.21
4909	NASDAQ	ACET	Fri, Oct 29, 2010	7.41	7.43	7.33	7.37
4908	NASDAQ	ACET	Thu, Oct 28, 2010	7.44	7.46	7.27	7.42
4907	NASDAQ	ACET	Wed, Oct 27, 2010	7.35	7.41	7.16	7.39
4906	NASDAQ	ACET	Tue, Oct 26, 2010	7.31	7.50	7.25	7.40
4905	NASDAQ	ACET	Mon, Oct 25, 2010	7.48	7.50	7.30	7.34
4904	NASDAQ	ACET	Fri, Oct 22, 2010	7.37	7.43	7.29	7.39
4903	NASDAQ	ACET	Thu, Oct 21, 2010	7.72	7.78	7.21	7.37
4902	NASDAQ	ACET	Wed, Oct 20, 2010	7.44	7.70	7.42	7.65
4901	NASDAQ	ACET	Tue, Oct 19, 2010	7.44	7.78	7.30	7.40
4900	NASDAQ	ACET	Mon, Oct 18, 2010	7.37	7.68	7.33	7.63
4899	NASDAQ	ACET	Fri, Oct 15, 2010	7.59	7.59	7.27	7.31
4898	NASDAQ	ACET	Thu, Oct 14, 2010	7.44	7.53	7.32	7.47
4897	NASDAQ	ACET	Wed, Oct 13, 2010	7.51	7.56	7.40	7.47
4896	NASDAQ	ACET	Tue, Oct 12, 2010	7.46	7.51	7.32	7.48
4895	NASDAQ	ACET	Mon, Oct 11, 2010	7.50	7.71	7.33	7.50
4894	NASDAQ	ACET	Fri, Oct 8, 2010	7.24	7.59	7.14	7.50
4893	NASDAQ	ACET	Thu, Oct 7, 2010	7.07	7.50	6.97	7.20
4892	NASDAQ	ACET	Wed, Oct 6, 2010	7.00	7.08	6.87	7.02
4891	NASDAQ	ACET	Tue, Oct 5, 2010	6.86	6.99	6.72	6.98
4890	NASDAQ	ACET	Mon, Oct 4, 2010	6.69	6.79	6.55	6.74
4889	NASDAQ	ACET	Fri, Oct 1, 2010	6.89	6.89	6.50	6.68
4888	NASDAQ	ACET	Thu, Sep 30, 2010	7.00	7.02	6.78	6.79
4887	NASDAQ	ACET	Wed, Sep 29, 2010	6.90	7.10	6.84	6.93
4886	NASDAQ	ACET	Tue, Sep 28, 2010	6.93	6.95	6.68	6.95
4885	NASDAQ	ACET	Mon, Sep 27, 2010	6.77	6.78	6.64	6.71
4884	NASDAQ	ACET	Fri, Sep 24, 2010	6.67	6.76	6.57	6.76
4883	NASDAQ	ACET	Thu, Sep 23, 2010	6.77	6.81	6.56	6.57
4882	NASDAQ	ACET	Wed, Sep 22, 2010	6.87	6.95	6.75	6.85
4881	NASDAQ	ACET	Tue, Sep 21, 2010	6.82	6.83	6.71	6.75
4880	NASDAQ	ACET	Mon, Sep 20, 2010	6.74	6.85	6.58	6.78
4879	NASDAQ	ACET	Fri, Sep 17, 2010	6.78	6.89	6.65	6.66
4878	NASDAQ	ACET	Thu, Sep 16, 2010	6.73	6.73	6.59	6.68
4877	NASDAQ	ACET	Wed, Sep 15, 2010	6.74	6.94	6.62	6.71
4876	NASDAQ	ACET	Tue, Sep 14, 2010	6.37	6.90	6.24	6.74
4875	NASDAQ	ACET	Mon, Sep 13, 2010	6.59	6.59	6.22	6.37
4874	NASDAQ	ACET	Fri, Sep 10, 2010	6.65	6.84	6.33	6.48
4873	NASDAQ	ACET	Thu, Sep 9, 2010	6.19	6.24	6.00	6.10
4872	NASDAQ	ACET	Wed, Sep 8, 2010	5.89	6.14	5.89	5.94
4871	NASDAQ	ACET	Tue, Sep 7, 2010	6.13	6.13	5.82	5.84
4870	NASDAQ	ACET	Fri, Sep 3, 2010	6.04	6.12	5.98	6.11
4869	NASDAQ	ACET	Thu, Sep 2, 2010	5.91	5.97	5.85	5.96
4868	NASDAQ	ACET	Wed, Sep 1, 2010	5.69	5.95	5.66	5.95
4867	NASDAQ	ACET	Tue, Aug 31, 2010	5.58	5.69	5.55	5.61
4866	NASDAQ	ACET	Mon, Aug 30, 2010	5.63	5.69	5.49	5.60
4865	NASDAQ	ACET	Fri, Aug 27, 2010	5.50	5.70	5.35	5.68
4864	NASDAQ	ACET	Thu, Aug 26, 2010	5.64	5.74	5.38	5.41
4863	NASDAQ	ACET	Wed, Aug 25, 2010	5.38	5.62	5.31	5.60
4862	NASDAQ	ACET	Tue, Aug 24, 2010	5.37	5.56	5.35	5.41
4861	NASDAQ	ACET	Mon, Aug 23, 2010	5.76	5.76	5.43	5.43
4860	NASDAQ	ACET	Fri, Aug 20, 2010	5.65	5.73	5.48	5.73
4859	NASDAQ	ACET	Thu, Aug 19, 2010	5.89	5.92	5.68	5.68
4858	NASDAQ	ACET	Wed, Aug 18, 2010	5.97	6.03	5.87	5.94
4857	NASDAQ	ACET	Tue, Aug 17, 2010	5.97	6.12	5.91	5.96
4856	NASDAQ	ACET	Mon, Aug 16, 2010	5.76	6.03	5.75	5.88
4855	NASDAQ	ACET	Fri, Aug 13, 2010	5.98	6.13	5.75	5.76
4854	NASDAQ	ACET	Thu, Aug 12, 2010	5.79	6.03	5.79	6.00
4853	NASDAQ	ACET	Wed, Aug 11, 2010	6.12	6.20	5.80	5.84
4852	NASDAQ	ACET	Tue, Aug 10, 2010	6.37	6.44	6.26	6.28
4851	NASDAQ	ACET	Mon, Aug 9, 2010	6.38	6.46	6.21	6.45
4850	NASDAQ	ACET	Fri, Aug 6, 2010	6.30	6.45	6.09	6.34
4849	NASDAQ	ACET	Thu, Aug 5, 2010	6.59	6.67	6.37	6.39
4848	NASDAQ	ACET	Wed, Aug 4, 2010	6.67	6.70	6.59	6.67
4847	NASDAQ	ACET	Tue, Aug 3, 2010	6.70	6.75	6.60	6.65
4846	NASDAQ	ACET	Mon, Aug 2, 2010	6.95	6.95	6.69	6.71
4845	NASDAQ	ACET	Fri, Jul 30, 2010	6.75	6.99	6.66	6.82
4844	NASDAQ	ACET	Thu, Jul 29, 2010	6.77	6.84	6.75	6.80
4843	NASDAQ	ACET	Wed, Jul 28, 2010	6.73	6.77	6.65	6.75
4842	NASDAQ	ACET	Tue, Jul 27, 2010	6.79	7.00	6.51	6.78
4841	NASDAQ	ACET	Mon, Jul 26, 2010	6.34	6.85	6.27	6.75
4840	NASDAQ	ACET	Fri, Jul 23, 2010	5.98	6.38	5.95	6.36
4839	NASDAQ	ACET	Thu, Jul 22, 2010	5.80	6.04	5.79	5.99
4838	NASDAQ	ACET	Wed, Jul 21, 2010	5.99	6.00	5.69	5.69
4837	NASDAQ	ACET	Tue, Jul 20, 2010	5.58	5.94	5.58	5.94
4836	NASDAQ	ACET	Mon, Jul 19, 2010	5.71	5.84	5.61	5.67
4835	NASDAQ	ACET	Fri, Jul 16, 2010	5.98	6.01	5.68	5.70
4834	NASDAQ	ACET	Thu, Jul 15, 2010	6.15	6.16	5.94	6.05
4833	NASDAQ	ACET	Wed, Jul 14, 2010	6.01	6.14	5.95	6.11
4832	NASDAQ	ACET	Tue, Jul 13, 2010	5.80	6.08	5.71	6.06
4831	NASDAQ	ACET	Mon, Jul 12, 2010	5.90	5.90	5.68	5.69
4830	NASDAQ	ACET	Fri, Jul 9, 2010	5.71	5.91	5.57	5.91
4829	NASDAQ	ACET	Thu, Jul 8, 2010	5.71	5.72	5.51	5.71
4828	NASDAQ	ACET	Wed, Jul 7, 2010	5.42	5.67	5.34	5.65
4827	NASDAQ	ACET	Tue, Jul 6, 2010	5.54	5.69	5.32	5.38
4826	NASDAQ	ACET	Fri, Jul 2, 2010	5.78	5.80	5.51	5.57
4825	NASDAQ	ACET	Thu, Jul 1, 2010	5.78	5.82	5.62	5.72
4824	NASDAQ	ACET	Wed, Jun 30, 2010	5.90	6.01	5.73	5.73
4823	NASDAQ	ACET	Tue, Jun 29, 2010	6.22	6.22	5.85	5.91
4822	NASDAQ	ACET	Mon, Jun 28, 2010	6.43	6.57	6.23	6.24
4821	NASDAQ	ACET	Fri, Jun 25, 2010	6.54	6.54	6.31	6.38
4820	NASDAQ	ACET	Thu, Jun 24, 2010	6.53	6.65	6.49	6.50
4819	NASDAQ	ACET	Wed, Jun 23, 2010	6.64	6.83	6.57	6.59
4818	NASDAQ	ACET	Tue, Jun 22, 2010	6.71	6.89	6.65	6.67
4817	NASDAQ	ACET	Mon, Jun 21, 2010	6.80	6.80	6.60	6.65
4816	NASDAQ	ACET	Fri, Jun 18, 2010	6.78	6.82	6.61	6.66
4815	NASDAQ	ACET	Thu, Jun 17, 2010	6.76	6.78	6.48	6.73
4814	NASDAQ	ACET	Wed, Jun 16, 2010	6.74	6.85	6.70	6.73
4813	NASDAQ	ACET	Tue, Jun 15, 2010	6.64	6.88	6.61	6.80
4812	NASDAQ	ACET	Mon, Jun 14, 2010	6.57	6.70	6.49	6.58
4811	NASDAQ	ACET	Fri, Jun 11, 2010	6.35	6.49	6.35	6.47
4810	NASDAQ	ACET	Thu, Jun 10, 2010	6.08	6.52	6.08	6.47
4809	NASDAQ	ACET	Wed, Jun 9, 2010	6.30	6.30	6.03	6.06
4808	NASDAQ	ACET	Tue, Jun 8, 2010	6.15	6.31	6.00	6.21
4807	NASDAQ	ACET	Mon, Jun 7, 2010	6.31	6.44	6.12	6.13
4806	NASDAQ	ACET	Fri, Jun 4, 2010	6.40	6.48	6.23	6.29
4805	NASDAQ	ACET	Thu, Jun 3, 2010	6.53	6.67	6.35	6.62
4804	NASDAQ	ACET	Wed, Jun 2, 2010	6.11	6.54	6.07	6.54
4803	NASDAQ	ACET	Tue, Jun 1, 2010	6.20	6.27	6.08	6.10
4802	NASDAQ	ACET	Fri, May 28, 2010	6.46	6.49	6.24	6.26
4801	NASDAQ	ACET	Thu, May 27, 2010	6.42	6.51	6.25	6.50
4800	NASDAQ	ACET	Wed, May 26, 2010	6.22	6.35	6.19	6.25
4799	NASDAQ	ACET	Tue, May 25, 2010	6.15	6.23	6.03	6.18
4798	NASDAQ	ACET	Mon, May 24, 2010	6.44	6.49	6.20	6.21
4797	NASDAQ	ACET	Fri, May 21, 2010	6.18	6.58	6.16	6.47
4796	NASDAQ	ACET	Thu, May 20, 2010	6.65	6.72	6.28	6.30
4795	NASDAQ	ACET	Wed, May 19, 2010	7.00	7.00	6.69	6.76
4794	NASDAQ	ACET	Tue, May 18, 2010	7.11	7.25	6.86	7.04
4793	NASDAQ	ACET	Mon, May 17, 2010	6.95	7.09	6.86	7.08
4792	NASDAQ	ACET	Fri, May 14, 2010	6.95	6.95	6.75	6.89
4791	NASDAQ	ACET	Thu, May 13, 2010	6.89	7.03	6.80	6.98
4790	NASDAQ	ACET	Wed, May 12, 2010	6.54	6.87	6.50	6.86
4789	NASDAQ	ACET	Tue, May 11, 2010	6.38	6.54	6.26	6.50
4788	NASDAQ	ACET	Mon, May 10, 2010	6.34	6.46	6.02	6.42
4787	NASDAQ	ACET	Fri, May 7, 2010	6.11	6.42	5.92	5.96
4786	NASDAQ	ACET	Thu, May 6, 2010	6.20	7.00	5.61	5.87
4785	NASDAQ	ACET	Wed, May 5, 2010	6.41	6.45	6.12	6.27
4784	NASDAQ	ACET	Tue, May 4, 2010	6.74	6.78	6.38	6.50
4783	NASDAQ	ACET	Mon, May 3, 2010	6.68	6.86	6.68	6.86
4782	NASDAQ	ACET	Fri, Apr 30, 2010	7.00	7.01	6.65	6.65
4781	NASDAQ	ACET	Thu, Apr 29, 2010	6.87	7.02	6.80	7.01
4780	NASDAQ	ACET	Wed, Apr 28, 2010	6.75	6.88	6.68	6.80
4779	NASDAQ	ACET	Tue, Apr 27, 2010	6.90	6.98	6.67	6.68
4778	NASDAQ	ACET	Mon, Apr 26, 2010	6.71	6.91	6.68	6.90
4777	NASDAQ	ACET	Fri, Apr 23, 2010	6.62	6.72	6.59	6.72
4776	NASDAQ	ACET	Thu, Apr 22, 2010	6.51	6.63	6.47	6.63
4775	NASDAQ	ACET	Wed, Apr 21, 2010	6.59	6.60	6.49	6.59
4774	NASDAQ	ACET	Tue, Apr 20, 2010	6.62	6.62	6.47	6.60
4773	NASDAQ	ACET	Mon, Apr 19, 2010	6.44	6.60	6.44	6.59
4772	NASDAQ	ACET	Fri, Apr 16, 2010	6.58	6.59	6.41	6.49
4771	NASDAQ	ACET	Thu, Apr 15, 2010	6.45	6.58	6.37	6.57
4770	NASDAQ	ACET	Wed, Apr 14, 2010	6.33	6.48	6.29	6.48
4769	NASDAQ	ACET	Tue, Apr 13, 2010	6.27	6.28	6.14	6.27
4768	NASDAQ	ACET	Mon, Apr 12, 2010	6.25	6.29	6.20	6.26
4767	NASDAQ	ACET	Fri, Apr 9, 2010	6.32	6.32	6.14	6.23
4766	NASDAQ	ACET	Thu, Apr 8, 2010	6.34	6.38	6.26	6.34
4765	NASDAQ	ACET	Wed, Apr 7, 2010	6.29	6.36	6.18	6.34
4764	NASDAQ	ACET	Tue, Apr 6, 2010	6.17	6.30	6.14	6.29
4763	NASDAQ	ACET	Mon, Apr 5, 2010	6.11	6.23	6.05	6.23
4762	NASDAQ	ACET	Thu, Apr 1, 2010	6.06	6.16	6.00	6.09
4761	NASDAQ	ACET	Wed, Mar 31, 2010	6.10	6.18	6.04	6.04
4760	NASDAQ	ACET	Tue, Mar 30, 2010	6.10	6.23	6.00	6.11
4759	NASDAQ	ACET	Mon, Mar 29, 2010	6.08	6.18	6.04	6.06
4758	NASDAQ	ACET	Fri, Mar 26, 2010	6.13	6.18	6.00	6.09
4757	NASDAQ	ACET	Thu, Mar 25, 2010	6.26	6.37	6.08	6.09
4756	NASDAQ	ACET	Wed, Mar 24, 2010	6.14	6.26	6.11	6.18
4755	NASDAQ	ACET	Tue, Mar 23, 2010	6.11	6.32	6.10	6.14
4754	NASDAQ	ACET	Mon, Mar 22, 2010	5.98	6.10	5.98	6.08
4753	NASDAQ	ACET	Fri, Mar 19, 2010	6.08	6.10	5.90	6.05
4752	NASDAQ	ACET	Thu, Mar 18, 2010	5.97	6.04	5.93	5.94
4751	NASDAQ	ACET	Wed, Mar 17, 2010	5.95	5.99	5.93	5.95
4750	NASDAQ	ACET	Tue, Mar 16, 2010	6.01	6.01	5.89	5.93
4749	NASDAQ	ACET	Mon, Mar 15, 2010	6.02	6.02	5.85	5.95
4748	NASDAQ	ACET	Fri, Mar 12, 2010	5.96	6.03	5.87	6.02
4747	NASDAQ	ACET	Thu, Mar 11, 2010	5.81	5.91	5.76	5.91
4746	NASDAQ	ACET	Wed, Mar 10, 2010	5.89	5.96	5.85	5.87
4745	NASDAQ	ACET	Tue, Mar 9, 2010	5.85	5.91	5.77	5.89
4744	NASDAQ	ACET	Mon, Mar 8, 2010	5.86	5.91	5.80	5.86
4743	NASDAQ	ACET	Fri, Mar 5, 2010	5.77	5.83	5.69	5.83
4742	NASDAQ	ACET	Thu, Mar 4, 2010	5.68	5.75	5.61	5.75
4741	NASDAQ	ACET	Wed, Mar 3, 2010	5.58	5.71	5.50	5.64
4740	NASDAQ	ACET	Tue, Mar 2, 2010	5.43	5.58	5.43	5.52
4739	NASDAQ	ACET	Mon, Mar 1, 2010	5.28	5.42	5.25	5.40
4738	NASDAQ	ACET	Fri, Feb 26, 2010	5.40	5.42	5.23	5.23
4737	NASDAQ	ACET	Thu, Feb 25, 2010	5.35	5.40	5.28	5.40
4736	NASDAQ	ACET	Wed, Feb 24, 2010	5.30	5.42	5.30	5.39
4735	NASDAQ	ACET	Tue, Feb 23, 2010	5.56	5.58	5.42	5.42
4734	NASDAQ	ACET	Mon, Feb 22, 2010	5.55	5.55	5.40	5.55
4733	NASDAQ	ACET	Fri, Feb 19, 2010	5.45	5.53	5.38	5.51
4732	NASDAQ	ACET	Thu, Feb 18, 2010	5.30	5.49	5.28	5.45
4731	NASDAQ	ACET	Wed, Feb 17, 2010	5.25	5.35	5.21	5.28
4730	NASDAQ	ACET	Tue, Feb 16, 2010	5.07	5.20	5.03	5.16
4729	NASDAQ	ACET	Fri, Feb 12, 2010	4.99	5.02	4.96	5.00
4728	NASDAQ	ACET	Thu, Feb 11, 2010	4.99	5.13	4.92	5.04
4727	NASDAQ	ACET	Wed, Feb 10, 2010	5.04	5.06	4.95	4.99
4726	NASDAQ	ACET	Tue, Feb 9, 2010	5.01	5.13	4.88	5.07
4725	NASDAQ	ACET	Mon, Feb 8, 2010	5.12	5.12	4.92	4.93
4724	NASDAQ	ACET	Fri, Feb 5, 2010	5.12	5.15	4.99	5.12
4723	NASDAQ	ACET	Thu, Feb 4, 2010	5.15	5.23	5.12	5.13
4722	NASDAQ	ACET	Wed, Feb 3, 2010	5.15	5.21	5.14	5.17
4721	NASDAQ	ACET	Tue, Feb 2, 2010	5.23	5.23	5.14	5.16
4720	NASDAQ	ACET	Mon, Feb 1, 2010	5.28	5.30	5.11	5.17
4719	NASDAQ	ACET	Fri, Jan 29, 2010	5.30	5.34	5.23	5.28
4718	NASDAQ	ACET	Thu, Jan 28, 2010	5.35	5.43	5.25	5.32
4717	NASDAQ	ACET	Wed, Jan 27, 2010	5.35	5.45	5.31	5.39
4716	NASDAQ	ACET	Tue, Jan 26, 2010	5.45	5.50	5.31	5.39
4715	NASDAQ	ACET	Mon, Jan 25, 2010	5.40	5.51	5.34	5.45
4714	NASDAQ	ACET	Fri, Jan 22, 2010	5.50	5.54	5.30	5.33
4713	NASDAQ	ACET	Thu, Jan 21, 2010	5.47	5.55	5.30	5.49
4712	NASDAQ	ACET	Wed, Jan 20, 2010	5.71	5.75	5.43	5.48
4711	NASDAQ	ACET	Tue, Jan 19, 2010	5.31	5.76	5.30	5.74
4710	NASDAQ	ACET	Fri, Jan 15, 2010	5.32	5.35	5.26	5.27
4709	NASDAQ	ACET	Thu, Jan 14, 2010	5.28	5.33	5.25	5.30
4708	NASDAQ	ACET	Wed, Jan 13, 2010	5.32	5.33	5.24	5.27
4707	NASDAQ	ACET	Tue, Jan 12, 2010	5.29	5.32	5.24	5.28
4706	NASDAQ	ACET	Mon, Jan 11, 2010	5.31	5.33	5.21	5.30
4705	NASDAQ	ACET	Fri, Jan 8, 2010	5.16	5.25	5.15	5.20
4704	NASDAQ	ACET	Thu, Jan 7, 2010	5.20	5.22	5.10	5.16
4703	NASDAQ	ACET	Wed, Jan 6, 2010	5.20	5.23	5.15	5.18
4702	NASDAQ	ACET	Tue, Jan 5, 2010	5.11	5.26	5.11	5.19
4701	NASDAQ	ACET	Mon, Jan 4, 2010	5.23	5.28	5.16	5.25
4700	NASDAQ	ACET	Thu, Dec 31, 2009	5.20	5.30	5.15	5.15
4699	NASDAQ	ACET	Wed, Dec 30, 2009	5.21	5.25	5.16	5.20
4698	NASDAQ	ACET	Tue, Dec 29, 2009	5.27	5.30	5.18	5.22
4697	NASDAQ	ACET	Mon, Dec 28, 2009	5.27	5.30	5.19	5.24
4696	NASDAQ	ACET	Thu, Dec 24, 2009	5.24	5.35	5.19	5.24
4695	NASDAQ	ACET	Wed, Dec 23, 2009	5.07	5.22	5.06	5.18
4694	NASDAQ	ACET	Tue, Dec 22, 2009	5.07	5.10	5.00	5.03
4693	NASDAQ	ACET	Mon, Dec 21, 2009	5.07	5.15	5.05	5.09
4692	NASDAQ	ACET	Fri, Dec 18, 2009	5.06	5.07	4.95	5.07
4691	NASDAQ	ACET	Thu, Dec 17, 2009	5.08	5.12	5.00	5.01
4690	NASDAQ	ACET	Wed, Dec 16, 2009	5.14	5.15	5.05	5.09
4689	NASDAQ	ACET	Tue, Dec 15, 2009	5.20	5.25	5.08	5.08
4688	NASDAQ	ACET	Mon, Dec 14, 2009	5.13	5.23	5.10	5.20
4687	NASDAQ	ACET	Fri, Dec 11, 2009	4.85	5.12	4.85	5.11
4686	NASDAQ	ACET	Thu, Dec 10, 2009	4.88	4.93	4.80	4.84
4685	NASDAQ	ACET	Wed, Dec 9, 2009	4.86	4.98	4.83	4.85
4684	NASDAQ	ACET	Tue, Dec 8, 2009	4.94	4.97	4.85	4.85
4683	NASDAQ	ACET	Mon, Dec 7, 2009	5.04	5.08	4.92	4.96
4682	NASDAQ	ACET	Fri, Dec 4, 2009	5.03	5.15	4.91	4.99
4681	NASDAQ	ACET	Thu, Dec 3, 2009	5.17	5.19	4.90	4.92
4680	NASDAQ	ACET	Wed, Dec 2, 2009	5.18	5.25	5.11	5.13
4679	NASDAQ	ACET	Tue, Dec 1, 2009	5.28	5.28	5.10	5.16
4678	NASDAQ	ACET	Mon, Nov 30, 2009	5.21	5.21	5.10	5.21
4677	NASDAQ	ACET	Fri, Nov 27, 2009	5.17	5.25	5.17	5.19
4676	NASDAQ	ACET	Wed, Nov 25, 2009	5.31	5.31	5.20	5.25
4675	NASDAQ	ACET	Tue, Nov 24, 2009	5.26	5.29	5.20	5.27
4674	NASDAQ	ACET	Mon, Nov 23, 2009	5.30	5.34	5.13	5.24
4673	NASDAQ	ACET	Fri, Nov 20, 2009	5.18	5.24	5.15	5.24
4672	NASDAQ	ACET	Thu, Nov 19, 2009	5.28	5.28	5.15	5.19
4671	NASDAQ	ACET	Wed, Nov 18, 2009	5.24	5.38	5.18	5.31
4670	NASDAQ	ACET	Tue, Nov 17, 2009	5.28	5.34	5.18	5.25
4669	NASDAQ	ACET	Mon, Nov 16, 2009	5.15	5.35	5.10	5.33
4668	NASDAQ	ACET	Fri, Nov 13, 2009	5.31	5.36	5.00	5.10
4667	NASDAQ	ACET	Thu, Nov 12, 2009	5.51	5.64	5.18	5.31
4666	NASDAQ	ACET	Wed, Nov 11, 2009	5.76	5.90	5.51	5.55
4665	NASDAQ	ACET	Tue, Nov 10, 2009	5.82	5.91	5.61	5.69
4664	NASDAQ	ACET	Mon, Nov 9, 2009	5.88	5.95	5.84	5.87
4663	NASDAQ	ACET	Fri, Nov 6, 2009	5.70	5.90	5.57	5.84
4662	NASDAQ	ACET	Thu, Nov 5, 2009	5.49	5.80	5.46	5.78
4661	NASDAQ	ACET	Wed, Nov 4, 2009	5.53	5.57	5.43	5.46
4660	NASDAQ	ACET	Tue, Nov 3, 2009	5.38	5.66	5.35	5.48
4659	NASDAQ	ACET	Mon, Nov 2, 2009	5.55	5.83	5.18	5.41
4658	NASDAQ	ACET	Fri, Oct 30, 2009	5.68	5.79	5.36	5.54
4657	NASDAQ	ACET	Thu, Oct 29, 2009	5.77	5.95	5.71	5.74
4656	NASDAQ	ACET	Wed, Oct 28, 2009	6.02	6.08	5.69	5.73
4655	NASDAQ	ACET	Tue, Oct 27, 2009	6.07	6.18	6.00	6.00
4654	NASDAQ	ACET	Mon, Oct 26, 2009	6.16	6.25	6.01	6.06
4653	NASDAQ	ACET	Fri, Oct 23, 2009	6.52	6.64	6.11	6.14
4652	NASDAQ	ACET	Thu, Oct 22, 2009	6.45	6.63	6.45	6.58
4651	NASDAQ	ACET	Wed, Oct 21, 2009	6.67	6.70	6.44	6.44
4650	NASDAQ	ACET	Tue, Oct 20, 2009	6.63	6.65	6.54	6.62
4649	NASDAQ	ACET	Mon, Oct 19, 2009	6.59	6.68	6.52	6.60
4648	NASDAQ	ACET	Fri, Oct 16, 2009	6.50	6.64	6.48	6.52
4647	NASDAQ	ACET	Thu, Oct 15, 2009	6.64	6.64	6.50	6.52
4646	NASDAQ	ACET	Wed, Oct 14, 2009	6.65	6.69	6.60	6.67
4645	NASDAQ	ACET	Tue, Oct 13, 2009	6.50	6.60	6.48	6.54
4644	NASDAQ	ACET	Mon, Oct 12, 2009	6.58	6.59	6.51	6.51
4643	NASDAQ	ACET	Fri, Oct 9, 2009	6.60	6.60	6.52	6.58
4642	NASDAQ	ACET	Thu, Oct 8, 2009	6.62	6.65	6.60	6.61
4641	NASDAQ	ACET	Wed, Oct 7, 2009	6.55	6.65	6.53	6.58
4640	NASDAQ	ACET	Tue, Oct 6, 2009	6.63	6.63	6.49	6.56
4639	NASDAQ	ACET	Mon, Oct 5, 2009	6.52	6.60	6.50	6.60
4638	NASDAQ	ACET	Fri, Oct 2, 2009	6.50	6.64	6.50	6.50
4637	NASDAQ	ACET	Thu, Oct 1, 2009	6.59	6.60	6.48	6.48
4636	NASDAQ	ACET	Wed, Sep 30, 2009	6.72	6.78	6.57	6.62
4635	NASDAQ	ACET	Tue, Sep 29, 2009	6.75	6.79	6.65	6.68
4634	NASDAQ	ACET	Mon, Sep 28, 2009	6.70	6.80	6.63	6.73
4633	NASDAQ	ACET	Fri, Sep 25, 2009	6.64	6.72	6.61	6.65
4632	NASDAQ	ACET	Thu, Sep 24, 2009	6.65	6.77	6.47	6.63
4631	NASDAQ	ACET	Wed, Sep 23, 2009	6.76	6.85	6.64	6.64
4630	NASDAQ	ACET	Tue, Sep 22, 2009	6.73	6.83	6.62	6.78
4629	NASDAQ	ACET	Mon, Sep 21, 2009	6.54	6.71	6.54	6.69
4628	NASDAQ	ACET	Fri, Sep 18, 2009	6.52	6.78	6.51	6.66
4627	NASDAQ	ACET	Thu, Sep 17, 2009	6.74	6.74	6.45	6.49
4626	NASDAQ	ACET	Wed, Sep 16, 2009	6.55	6.76	6.50	6.73
4625	NASDAQ	ACET	Tue, Sep 15, 2009	6.52	6.59	6.46	6.51
4624	NASDAQ	ACET	Mon, Sep 14, 2009	6.62	6.63	6.43	6.55
4623	NASDAQ	ACET	Fri, Sep 11, 2009	7.29	7.38	6.62	6.66
4622	NASDAQ	ACET	Thu, Sep 10, 2009	6.77	7.35	6.77	7.34
4621	NASDAQ	ACET	Wed, Sep 9, 2009	6.75	6.80	6.47	6.75
4620	NASDAQ	ACET	Tue, Sep 8, 2009	6.60	6.78	6.60	6.73
4619	NASDAQ	ACET	Fri, Sep 4, 2009	6.56	6.69	6.46	6.50
4618	NASDAQ	ACET	Thu, Sep 3, 2009	6.60	6.74	6.48	6.56
4617	NASDAQ	ACET	Wed, Sep 2, 2009	6.49	6.63	6.49	6.54
4616	NASDAQ	ACET	Tue, Sep 1, 2009	6.66	6.82	6.50	6.57
4615	NASDAQ	ACET	Mon, Aug 31, 2009	6.70	6.90	6.68	6.69
4614	NASDAQ	ACET	Fri, Aug 28, 2009	7.00	7.00	6.73	6.79
4613	NASDAQ	ACET	Thu, Aug 27, 2009	6.94	6.98	6.75	6.91
4612	NASDAQ	ACET	Wed, Aug 26, 2009	7.13	7.13	6.88	7.02
4611	NASDAQ	ACET	Tue, Aug 25, 2009	7.17	7.17	7.00	7.11
4610	NASDAQ	ACET	Mon, Aug 24, 2009	6.93	7.15	6.87	7.09
4609	NASDAQ	ACET	Fri, Aug 21, 2009	6.89	6.92	6.71	6.92
4608	NASDAQ	ACET	Thu, Aug 20, 2009	6.68	6.79	6.62	6.79
4607	NASDAQ	ACET	Wed, Aug 19, 2009	6.44	6.70	6.44	6.61
4606	NASDAQ	ACET	Tue, Aug 18, 2009	6.50	6.63	6.47	6.50
4605	NASDAQ	ACET	Mon, Aug 17, 2009	6.52	6.63	6.46	6.48
4604	NASDAQ	ACET	Fri, Aug 14, 2009	6.75	6.75	6.56	6.63
4603	NASDAQ	ACET	Thu, Aug 13, 2009	6.74	6.86	6.58	6.73
4602	NASDAQ	ACET	Wed, Aug 12, 2009	6.66	6.89	6.65	6.68
4601	NASDAQ	ACET	Tue, Aug 11, 2009	6.82	6.90	6.51	6.63
4600	NASDAQ	ACET	Mon, Aug 10, 2009	6.88	6.90	6.75	6.86
4599	NASDAQ	ACET	Fri, Aug 7, 2009	6.64	6.97	6.60	6.88
4598	NASDAQ	ACET	Thu, Aug 6, 2009	6.57	6.62	6.43	6.51
4597	NASDAQ	ACET	Wed, Aug 5, 2009	6.84	6.93	6.49	6.52
4596	NASDAQ	ACET	Tue, Aug 4, 2009	6.92	6.99	6.78	6.82
4595	NASDAQ	ACET	Mon, Aug 3, 2009	7.05	7.07	6.86	6.90
4594	NASDAQ	ACET	Fri, Jul 31, 2009	7.04	7.09	6.90	7.03
4593	NASDAQ	ACET	Thu, Jul 30, 2009	7.00	7.25	6.96	7.09
4592	NASDAQ	ACET	Wed, Jul 29, 2009	6.88	7.05	6.87	6.92
4591	NASDAQ	ACET	Tue, Jul 28, 2009	6.90	7.04	6.89	6.97
4590	NASDAQ	ACET	Mon, Jul 27, 2009	6.96	7.11	6.57	6.98
4589	NASDAQ	ACET	Fri, Jul 24, 2009	6.95	7.01	6.85	6.99
4588	NASDAQ	ACET	Thu, Jul 23, 2009	6.75	7.06	6.75	6.99
4587	NASDAQ	ACET	Wed, Jul 22, 2009	6.69	6.97	6.68	6.74
4586	NASDAQ	ACET	Tue, Jul 21, 2009	6.92	6.92	6.66	6.69
4585	NASDAQ	ACET	Mon, Jul 20, 2009	6.95	6.98	6.72	6.86
4584	NASDAQ	ACET	Fri, Jul 17, 2009	6.98	7.00	6.78	6.90
4583	NASDAQ	ACET	Thu, Jul 16, 2009	6.94	7.00	6.69	6.95
4582	NASDAQ	ACET	Wed, Jul 15, 2009	6.46	6.91	6.41	6.91
4581	NASDAQ	ACET	Tue, Jul 14, 2009	6.35	6.54	6.27	6.32
4580	NASDAQ	ACET	Mon, Jul 13, 2009	6.31	6.45	6.06	6.32
4579	NASDAQ	ACET	Fri, Jul 10, 2009	6.22	6.30	6.11	6.30
4578	NASDAQ	ACET	Thu, Jul 9, 2009	6.46	6.46	6.20	6.24
4577	NASDAQ	ACET	Wed, Jul 8, 2009	6.45	6.52	6.22	6.39
4576	NASDAQ	ACET	Tue, Jul 7, 2009	6.69	6.78	6.43	6.44
4575	NASDAQ	ACET	Mon, Jul 6, 2009	6.54	6.74	6.31	6.70
4574	NASDAQ	ACET	Thu, Jul 2, 2009	6.74	6.89	6.52	6.55
4573	NASDAQ	ACET	Wed, Jul 1, 2009	6.67	6.93	6.62	6.84
4572	NASDAQ	ACET	Tue, Jun 30, 2009	6.86	6.88	6.66	6.67
4571	NASDAQ	ACET	Mon, Jun 29, 2009	7.19	7.19	6.76	6.78
4570	NASDAQ	ACET	Fri, Jun 26, 2009	6.44	7.45	6.31	7.34
4569	NASDAQ	ACET	Thu, Jun 25, 2009	6.12	6.50	6.08	6.49
4568	NASDAQ	ACET	Wed, Jun 24, 2009	6.26	6.28	6.15	6.21
4567	NASDAQ	ACET	Tue, Jun 23, 2009	5.87	6.27	5.75	6.19
4566	NASDAQ	ACET	Mon, Jun 22, 2009	6.05	6.15	5.80	5.80
4565	NASDAQ	ACET	Fri, Jun 19, 2009	6.22	6.24	5.99	6.08
4564	NASDAQ	ACET	Thu, Jun 18, 2009	6.17	6.48	6.00	6.14
4563	NASDAQ	ACET	Wed, Jun 17, 2009	5.95	6.32	5.91	6.23
4562	NASDAQ	ACET	Tue, Jun 16, 2009	6.12	6.27	5.94	5.97
4561	NASDAQ	ACET	Mon, Jun 15, 2009	6.33	6.40	5.96	6.05
4560	NASDAQ	ACET	Fri, Jun 12, 2009	6.25	6.40	6.20	6.38
4559	NASDAQ	ACET	Thu, Jun 11, 2009	6.00	6.51	5.95	6.24
4558	NASDAQ	ACET	Wed, Jun 10, 2009	6.41	6.43	6.15	6.24
4557	NASDAQ	ACET	Tue, Jun 9, 2009	6.47	6.48	6.26	6.32
4556	NASDAQ	ACET	Mon, Jun 8, 2009	6.41	6.51	6.31	6.43
4555	NASDAQ	ACET	Fri, Jun 5, 2009	6.58	6.60	6.31	6.54
4554	NASDAQ	ACET	Thu, Jun 4, 2009	6.48	6.70	6.43	6.53
4553	NASDAQ	ACET	Wed, Jun 3, 2009	6.52	6.56	6.22	6.46
4552	NASDAQ	ACET	Tue, Jun 2, 2009	6.74	6.79	6.55	6.67
4551	NASDAQ	ACET	Mon, Jun 1, 2009	6.20	6.79	6.16	6.76
4550	NASDAQ	ACET	Fri, May 29, 2009	5.64	6.10	5.64	6.09
4549	NASDAQ	ACET	Thu, May 28, 2009	5.62	5.70	5.51	5.60
4548	NASDAQ	ACET	Wed, May 27, 2009	5.60	5.64	5.44	5.56
4547	NASDAQ	ACET	Tue, May 26, 2009	5.25	5.67	5.25	5.58
4546	NASDAQ	ACET	Fri, May 22, 2009	5.37	5.44	5.21	5.27
4545	NASDAQ	ACET	Thu, May 21, 2009	5.38	5.50	5.28	5.32
4544	NASDAQ	ACET	Wed, May 20, 2009	5.49	5.68	5.36	5.38
4543	NASDAQ	ACET	Tue, May 19, 2009	5.66	5.66	5.37	5.43
4542	NASDAQ	ACET	Mon, May 18, 2009	5.78	5.79	5.58	5.61
4541	NASDAQ	ACET	Fri, May 15, 2009	5.77	5.95	5.64	5.64
4540	NASDAQ	ACET	Thu, May 14, 2009	5.67	5.85	5.66	5.73
4539	NASDAQ	ACET	Wed, May 13, 2009	5.86	5.92	5.56	5.62
4538	NASDAQ	ACET	Tue, May 12, 2009	6.05	6.05	5.63	5.93
4537	NASDAQ	ACET	Mon, May 11, 2009	6.01	6.05	5.75	5.96
4536	NASDAQ	ACET	Fri, May 8, 2009	6.52	6.67	5.90	6.17
4535	NASDAQ	ACET	Thu, May 7, 2009	6.80	7.07	6.68	6.83
4534	NASDAQ	ACET	Wed, May 6, 2009	7.05	7.42	6.65	6.69
4533	NASDAQ	ACET	Tue, May 5, 2009	6.95	7.15	6.71	6.96
4532	NASDAQ	ACET	Mon, May 4, 2009	7.13	7.35	6.92	7.02
4531	NASDAQ	ACET	Fri, May 1, 2009	7.15	7.36	6.93	7.00
4530	NASDAQ	ACET	Thu, Apr 30, 2009	7.60	7.66	7.00	7.15
4529	NASDAQ	ACET	Wed, Apr 29, 2009	7.27	7.61	7.02	7.55
4528	NASDAQ	ACET	Tue, Apr 28, 2009	6.96	7.30	6.91	7.22
4527	NASDAQ	ACET	Mon, Apr 27, 2009	7.25	7.38	6.91	7.06
4526	NASDAQ	ACET	Fri, Apr 24, 2009	7.48	7.59	7.03	7.44
4525	NASDAQ	ACET	Thu, Apr 23, 2009	7.22	7.42	7.10	7.42
4524	NASDAQ	ACET	Wed, Apr 22, 2009	6.93	7.46	6.76	7.19
4523	NASDAQ	ACET	Tue, Apr 21, 2009	6.52	7.11	6.49	7.07
4522	NASDAQ	ACET	Mon, Apr 20, 2009	6.70	6.79	6.43	6.53
4521	NASDAQ	ACET	Fri, Apr 17, 2009	7.03	7.03	6.69	6.85
4520	NASDAQ	ACET	Thu, Apr 16, 2009	6.97	7.25	6.78	6.99
4519	NASDAQ	ACET	Wed, Apr 15, 2009	6.68	6.93	6.50	6.92
4518	NASDAQ	ACET	Tue, Apr 14, 2009	7.18	7.18	6.73	6.75
4517	NASDAQ	ACET	Mon, Apr 13, 2009	7.48	7.54	7.06	7.33
4516	NASDAQ	ACET	Thu, Apr 9, 2009	7.24	7.64	7.03	7.56
4515	NASDAQ	ACET	Wed, Apr 8, 2009	6.85	7.06	6.66	7.05
4514	NASDAQ	ACET	Tue, Apr 7, 2009	6.99	7.59	6.73	6.77
4513	NASDAQ	ACET	Mon, Apr 6, 2009	7.34	7.34	6.95	7.11
4512	NASDAQ	ACET	Fri, Apr 3, 2009	7.04	7.43	6.85	7.42
4511	NASDAQ	ACET	Thu, Apr 2, 2009	6.44	7.11	6.32	7.04
4510	NASDAQ	ACET	Wed, Apr 1, 2009	5.86	6.37	5.74	6.25
4509	NASDAQ	ACET	Tue, Mar 31, 2009	6.12	6.15	5.79	5.96
4508	NASDAQ	ACET	Mon, Mar 30, 2009	5.84	6.12	5.51	6.07
4507	NASDAQ	ACET	Fri, Mar 27, 2009	6.48	6.63	5.87	6.00
4506	NASDAQ	ACET	Thu, Mar 26, 2009	6.74	6.82	6.51	6.65
4505	NASDAQ	ACET	Wed, Mar 25, 2009	6.99	7.08	6.37	6.68
4504	NASDAQ	ACET	Tue, Mar 24, 2009	6.62	7.03	6.44	6.91
4503	NASDAQ	ACET	Mon, Mar 23, 2009	6.20	6.71	6.00	6.71
4502	NASDAQ	ACET	Fri, Mar 20, 2009	6.88	6.88	5.98	6.00
4501	NASDAQ	ACET	Thu, Mar 19, 2009	6.81	6.83	6.50	6.61
4500	NASDAQ	ACET	Wed, Mar 18, 2009	6.38	6.94	6.18	6.69
4499	NASDAQ	ACET	Tue, Mar 17, 2009	5.84	6.38	5.79	6.38
4498	NASDAQ	ACET	Mon, Mar 16, 2009	5.83	5.98	5.70	5.86
4497	NASDAQ	ACET	Fri, Mar 13, 2009	5.42	5.87	5.42	5.80
4496	NASDAQ	ACET	Thu, Mar 12, 2009	5.09	5.68	5.07	5.66
4495	NASDAQ	ACET	Wed, Mar 11, 2009	5.23	5.38	4.98	5.13
4494	NASDAQ	ACET	Tue, Mar 10, 2009	5.00	5.24	4.93	5.18
4493	NASDAQ	ACET	Mon, Mar 9, 2009	5.22	5.39	4.86	4.87
4492	NASDAQ	ACET	Fri, Mar 6, 2009	5.21	5.40	5.14	5.28
4491	NASDAQ	ACET	Thu, Mar 5, 2009	5.59	5.77	5.07	5.16
4490	NASDAQ	ACET	Wed, Mar 4, 2009	5.65	5.76	5.60	5.72
4489	NASDAQ	ACET	Tue, Mar 3, 2009	5.83	5.84	5.54	5.56
4488	NASDAQ	ACET	Mon, Mar 2, 2009	5.89	5.96	5.71	5.74
4487	NASDAQ	ACET	Fri, Feb 27, 2009	6.10	6.14	6.02	6.03
4486	NASDAQ	ACET	Thu, Feb 26, 2009	6.58	6.72	6.05	6.19
4485	NASDAQ	ACET	Wed, Feb 25, 2009	6.81	6.81	6.50	6.50
4484	NASDAQ	ACET	Tue, Feb 24, 2009	6.71	6.98	6.46	6.85
4483	NASDAQ	ACET	Mon, Feb 23, 2009	7.30	7.31	6.60	6.63
4482	NASDAQ	ACET	Fri, Feb 20, 2009	7.24	7.38	7.10	7.21
4481	NASDAQ	ACET	Thu, Feb 19, 2009	7.93	7.93	7.25	7.32
4480	NASDAQ	ACET	Wed, Feb 18, 2009	7.91	7.91	7.60	7.80
4479	NASDAQ	ACET	Tue, Feb 17, 2009	8.01	8.11	7.66	7.83
4478	NASDAQ	ACET	Fri, Feb 13, 2009	8.44	8.58	8.16	8.22
4477	NASDAQ	ACET	Thu, Feb 12, 2009	8.57	8.60	8.10	8.44
4476	NASDAQ	ACET	Wed, Feb 11, 2009	8.80	9.08	8.61	8.75
4475	NASDAQ	ACET	Tue, Feb 10, 2009	9.00	9.26	8.74	8.80
4474	NASDAQ	ACET	Mon, Feb 9, 2009	8.91	9.39	8.70	9.05
4473	NASDAQ	ACET	Fri, Feb 6, 2009	9.27	9.47	7.82	8.97
4472	NASDAQ	ACET	Thu, Feb 5, 2009	8.98	9.60	8.81	9.25
4471	NASDAQ	ACET	Wed, Feb 4, 2009	9.27	9.56	8.90	9.08
4470	NASDAQ	ACET	Tue, Feb 3, 2009	9.30	9.59	8.94	9.30
4469	NASDAQ	ACET	Mon, Feb 2, 2009	8.83	9.31	8.70	9.20
4468	NASDAQ	ACET	Fri, Jan 30, 2009	9.38	9.58	8.75	8.94
4467	NASDAQ	ACET	Thu, Jan 29, 2009	9.80	9.98	9.17	9.24
4466	NASDAQ	ACET	Wed, Jan 28, 2009	9.48	9.95	9.43	9.88
4465	NASDAQ	ACET	Tue, Jan 27, 2009	9.28	9.49	8.98	9.38
4464	NASDAQ	ACET	Mon, Jan 26, 2009	8.90	9.40	8.81	9.22
4463	NASDAQ	ACET	Fri, Jan 23, 2009	8.78	9.27	8.77	8.93
4462	NASDAQ	ACET	Thu, Jan 22, 2009	9.48	9.61	8.88	9.07
4461	NASDAQ	ACET	Wed, Jan 21, 2009	9.01	9.80	8.61	9.73
4460	NASDAQ	ACET	Tue, Jan 20, 2009	10.22	10.31	9.09	9.19
4459	NASDAQ	ACET	Fri, Jan 16, 2009	10.58	10.72	10.03	10.36
4458	NASDAQ	ACET	Thu, Jan 15, 2009	9.45	10.34	9.18	10.34
4457	NASDAQ	ACET	Wed, Jan 14, 2009	9.76	9.94	9.18	9.52
4456	NASDAQ	ACET	Tue, Jan 13, 2009	10.20	10.20	9.59	9.92
4455	NASDAQ	ACET	Mon, Jan 12, 2009	11.02	11.02	10.20	10.25
4454	NASDAQ	ACET	Fri, Jan 9, 2009	11.70	11.70	10.82	10.86
4453	NASDAQ	ACET	Thu, Jan 8, 2009	10.51	11.05	10.50	11.02
4452	NASDAQ	ACET	Wed, Jan 7, 2009	10.84	11.00	10.40	10.64
4451	NASDAQ	ACET	Tue, Jan 6, 2009	11.03	11.04	10.64	10.84
4450	NASDAQ	ACET	Mon, Jan 5, 2009	10.15	11.23	9.81	11.03
4449	NASDAQ	ACET	Fri, Jan 2, 2009	10.04	10.25	9.62	10.08
4448	NASDAQ	ACET	Wed, Dec 31, 2008	9.41	10.16	9.08	10.01
4447	NASDAQ	ACET	Tue, Dec 30, 2008	9.02	9.46	8.94	9.39
4446	NASDAQ	ACET	Mon, Dec 29, 2008	10.02	10.19	8.94	9.01
4445	NASDAQ	ACET	Fri, Dec 26, 2008	10.07	10.24	9.57	10.00
4444	NASDAQ	ACET	Wed, Dec 24, 2008	10.13	10.40	9.95	9.96
4443	NASDAQ	ACET	Tue, Dec 23, 2008	10.10	10.56	9.82	10.09
4442	NASDAQ	ACET	Mon, Dec 22, 2008	10.32	10.32	9.63	9.99
4441	NASDAQ	ACET	Fri, Dec 19, 2008	10.21	11.04	9.91	10.15
4440	NASDAQ	ACET	Thu, Dec 18, 2008	10.55	10.55	9.58	9.83
4439	NASDAQ	ACET	Wed, Dec 17, 2008	9.55	10.69	9.55	10.37
4438	NASDAQ	ACET	Tue, Dec 16, 2008	9.70	10.45	9.42	10.43
4437	NASDAQ	ACET	Mon, Dec 15, 2008	9.84	9.89	9.07	9.52
4436	NASDAQ	ACET	Fri, Dec 12, 2008	8.58	9.81	8.13	9.81
4435	NASDAQ	ACET	Thu, Dec 11, 2008	9.58	9.94	8.63	8.76
4434	NASDAQ	ACET	Wed, Dec 10, 2008	9.94	10.08	9.59	9.69
4433	NASDAQ	ACET	Tue, Dec 9, 2008	9.92	10.28	9.52	9.88
4432	NASDAQ	ACET	Mon, Dec 8, 2008	9.72	10.50	9.57	10.07
4431	NASDAQ	ACET	Fri, Dec 5, 2008	8.49	9.53	8.20	9.53
4430	NASDAQ	ACET	Thu, Dec 4, 2008	9.02	9.19	8.44	8.62
4429	NASDAQ	ACET	Wed, Dec 3, 2008	8.22	9.21	7.91	9.13
4428	NASDAQ	ACET	Tue, Dec 2, 2008	7.99	8.41	7.62	8.41
4427	NASDAQ	ACET	Mon, Dec 1, 2008	8.69	8.69	7.78	7.84
4426	NASDAQ	ACET	Fri, Nov 28, 2008	8.36	8.86	8.07	8.84
4425	NASDAQ	ACET	Wed, Nov 26, 2008	7.80	8.50	7.66	8.48
4424	NASDAQ	ACET	Tue, Nov 25, 2008	8.44	8.44	7.52	7.99
4423	NASDAQ	ACET	Mon, Nov 24, 2008	8.26	8.45	7.98	8.29
4422	NASDAQ	ACET	Fri, Nov 21, 2008	7.72	8.25	7.00	8.13
4421	NASDAQ	ACET	Thu, Nov 20, 2008	7.96	8.35	7.53	7.63
4420	NASDAQ	ACET	Wed, Nov 19, 2008	8.39	8.58	8.03	8.15
4419	NASDAQ	ACET	Tue, Nov 18, 2008	8.41	8.77	7.92	8.38
4418	NASDAQ	ACET	Mon, Nov 17, 2008	8.59	8.70	8.23	8.37
4417	NASDAQ	ACET	Fri, Nov 14, 2008	8.73	9.00	8.59	8.66
4416	NASDAQ	ACET	Thu, Nov 13, 2008	8.07	8.92	8.01	8.92
4415	NASDAQ	ACET	Wed, Nov 12, 2008	8.47	8.48	7.92	8.05
4414	NASDAQ	ACET	Tue, Nov 11, 2008	8.51	8.78	8.41	8.62
4413	NASDAQ	ACET	Mon, Nov 10, 2008	8.72	8.93	8.53	8.65
4412	NASDAQ	ACET	Fri, Nov 7, 2008	8.66	8.66	7.85	8.43
4411	NASDAQ	ACET	Thu, Nov 6, 2008	8.42	8.61	8.07	8.18
4410	NASDAQ	ACET	Wed, Nov 5, 2008	8.63	8.89	8.32	8.37
4409	NASDAQ	ACET	Tue, Nov 4, 2008	8.83	8.94	7.80	8.76
4408	NASDAQ	ACET	Mon, Nov 3, 2008	8.36	8.76	8.12	8.49
4407	NASDAQ	ACET	Fri, Oct 31, 2008	8.13	8.38	8.02	8.35
4406	NASDAQ	ACET	Thu, Oct 30, 2008	8.34	8.49	7.88	8.25
4405	NASDAQ	ACET	Wed, Oct 29, 2008	8.25	8.25	7.73	8.05
4404	NASDAQ	ACET	Tue, Oct 28, 2008	7.55	8.26	7.35	8.19
4403	NASDAQ	ACET	Mon, Oct 27, 2008	7.89	8.00	7.37	7.37
4402	NASDAQ	ACET	Fri, Oct 24, 2008	7.41	8.15	7.27	8.02
4401	NASDAQ	ACET	Thu, Oct 23, 2008	7.85	8.28	7.53	8.15
4400	NASDAQ	ACET	Wed, Oct 22, 2008	7.92	8.25	7.74	7.77
4399	NASDAQ	ACET	Tue, Oct 21, 2008	8.48	8.60	8.17	8.19
4398	NASDAQ	ACET	Mon, Oct 20, 2008	8.59	8.69	8.36	8.60
4397	NASDAQ	ACET	Fri, Oct 17, 2008	7.82	8.56	7.46	8.14
4396	NASDAQ	ACET	Thu, Oct 16, 2008	7.31	8.19	7.12	8.10
4395	NASDAQ	ACET	Wed, Oct 15, 2008	8.21	8.43	7.25	7.25
4394	NASDAQ	ACET	Tue, Oct 14, 2008	9.15	9.21	7.85	8.20
4393	NASDAQ	ACET	Mon, Oct 13, 2008	8.12	8.93	7.70	8.84
4392	NASDAQ	ACET	Fri, Oct 10, 2008	6.60	8.10	6.40	8.10
4391	NASDAQ	ACET	Thu, Oct 9, 2008	7.62	8.08	6.53	6.58
4390	NASDAQ	ACET	Wed, Oct 8, 2008	7.69	8.25	7.36	7.36
4389	NASDAQ	ACET	Tue, Oct 7, 2008	8.06	8.64	7.97	7.98
4388	NASDAQ	ACET	Mon, Oct 6, 2008	8.37	8.37	7.48	7.98
4387	NASDAQ	ACET	Fri, Oct 3, 2008	9.23	9.61	8.41	8.42
4386	NASDAQ	ACET	Thu, Oct 2, 2008	9.60	9.86	9.08	9.10
4385	NASDAQ	ACET	Wed, Oct 1, 2008	9.48	9.96	8.98	9.71
4384	NASDAQ	ACET	Tue, Sep 30, 2008	8.99	9.64	8.80	9.59
4383	NASDAQ	ACET	Mon, Sep 29, 2008	9.59	9.75	8.37	8.91
4382	NASDAQ	ACET	Fri, Sep 26, 2008	9.66	9.98	9.56	9.78
4381	NASDAQ	ACET	Thu, Sep 25, 2008	9.66	10.13	9.22	9.91
4380	NASDAQ	ACET	Wed, Sep 24, 2008	10.06	10.25	9.67	9.67
4379	NASDAQ	ACET	Tue, Sep 23, 2008	10.00	10.22	9.80	10.00
4378	NASDAQ	ACET	Mon, Sep 22, 2008	9.96	10.12	9.83	10.05
4377	NASDAQ	ACET	Fri, Sep 19, 2008	9.95	10.10	9.10	10.10
4376	NASDAQ	ACET	Thu, Sep 18, 2008	9.14	9.50	8.68	9.46
4375	NASDAQ	ACET	Wed, Sep 17, 2008	9.01	9.41	8.64	8.90
4374	NASDAQ	ACET	Tue, Sep 16, 2008	8.47	9.33	8.43	9.25
4373	NASDAQ	ACET	Mon, Sep 15, 2008	9.20	9.50	8.47	8.48
4372	NASDAQ	ACET	Fri, Sep 12, 2008	9.52	9.52	9.11	9.24
4371	NASDAQ	ACET	Thu, Sep 11, 2008	9.35	9.60	8.97	9.56
4370	NASDAQ	ACET	Wed, Sep 10, 2008	9.49	9.77	9.04	9.49
4369	NASDAQ	ACET	Tue, Sep 9, 2008	9.73	10.02	9.19	9.29
4368	NASDAQ	ACET	Mon, Sep 8, 2008	9.20	9.70	9.15	9.65
4367	NASDAQ	ACET	Fri, Sep 5, 2008	9.36	9.36	8.77	9.00
4366	NASDAQ	ACET	Thu, Sep 4, 2008	8.44	8.60	8.40	8.51
4365	NASDAQ	ACET	Wed, Sep 3, 2008	8.23	8.69	8.23	8.65
4364	NASDAQ	ACET	Tue, Sep 2, 2008	8.65	8.74	7.93	8.15
4363	NASDAQ	ACET	Fri, Aug 29, 2008	8.22	8.56	8.15	8.54
4362	NASDAQ	ACET	Thu, Aug 28, 2008	7.83	8.37	7.64	8.23
4361	NASDAQ	ACET	Wed, Aug 27, 2008	7.82	8.06	7.77	7.82
4360	NASDAQ	ACET	Tue, Aug 26, 2008	7.68	7.88	7.37	7.84
4359	NASDAQ	ACET	Mon, Aug 25, 2008	8.18	8.18	7.57	7.70
4358	NASDAQ	ACET	Fri, Aug 22, 2008	7.81	8.19	7.81	8.19
4357	NASDAQ	ACET	Thu, Aug 21, 2008	7.91	7.97	7.81	7.82
4356	NASDAQ	ACET	Wed, Aug 20, 2008	8.12	8.23	7.86	7.95
4355	NASDAQ	ACET	Tue, Aug 19, 2008	8.02	8.32	8.02	8.08
4354	NASDAQ	ACET	Mon, Aug 18, 2008	8.01	8.29	7.93	8.09
4353	NASDAQ	ACET	Fri, Aug 15, 2008	8.40	8.45	7.84	8.02
4352	NASDAQ	ACET	Thu, Aug 14, 2008	8.32	8.47	7.93	8.00
4351	NASDAQ	ACET	Wed, Aug 13, 2008	8.21	8.58	7.88	8.42
4350	NASDAQ	ACET	Tue, Aug 12, 2008	8.31	8.31	8.02	8.20
4349	NASDAQ	ACET	Mon, Aug 11, 2008	7.73	8.38	7.69	8.38
4348	NASDAQ	ACET	Fri, Aug 8, 2008	7.26	7.98	7.26	7.76
4347	NASDAQ	ACET	Thu, Aug 7, 2008	7.54	7.54	7.24	7.27
4346	NASDAQ	ACET	Wed, Aug 6, 2008	7.59	7.76	7.23	7.58
4345	NASDAQ	ACET	Tue, Aug 5, 2008	7.44	7.63	7.35	7.62
4344	NASDAQ	ACET	Mon, Aug 4, 2008	7.41	7.63	7.00	7.42
4343	NASDAQ	ACET	Fri, Aug 1, 2008	7.51	7.63	7.42	7.56
4342	NASDAQ	ACET	Thu, Jul 31, 2008	7.52	7.59	7.29	7.52
4341	NASDAQ	ACET	Wed, Jul 30, 2008	7.64	7.64	7.28	7.62
4340	NASDAQ	ACET	Tue, Jul 29, 2008	7.16	7.64	7.02	7.63
4339	NASDAQ	ACET	Mon, Jul 28, 2008	7.36	7.36	7.15	7.16
4338	NASDAQ	ACET	Fri, Jul 25, 2008	7.36	7.83	6.98	7.36
4337	NASDAQ	ACET	Thu, Jul 24, 2008	7.52	7.53	7.21	7.32
4336	NASDAQ	ACET	Wed, Jul 23, 2008	7.50	7.69	7.30	7.47
4335	NASDAQ	ACET	Tue, Jul 22, 2008	7.16	7.50	7.03	7.50
4334	NASDAQ	ACET	Mon, Jul 21, 2008	7.20	7.25	7.16	7.17
4333	NASDAQ	ACET	Fri, Jul 18, 2008	7.36	7.46	7.05	7.17
4332	NASDAQ	ACET	Thu, Jul 17, 2008	7.50	7.50	7.25	7.34
4331	NASDAQ	ACET	Wed, Jul 16, 2008	7.25	7.58	7.25	7.45
4330	NASDAQ	ACET	Tue, Jul 15, 2008	6.88	7.61	6.80	7.24
4329	NASDAQ	ACET	Mon, Jul 14, 2008	7.21	7.21	6.80	6.98
4328	NASDAQ	ACET	Fri, Jul 11, 2008	6.83	7.18	6.81	7.14
4327	NASDAQ	ACET	Thu, Jul 10, 2008	6.88	7.04	6.56	6.91
4326	NASDAQ	ACET	Wed, Jul 9, 2008	7.06	7.09	6.88	6.90
4325	NASDAQ	ACET	Tue, Jul 8, 2008	6.80	7.07	6.53	7.07
4324	NASDAQ	ACET	Mon, Jul 7, 2008	7.29	7.55	6.53	6.76
4323	NASDAQ	ACET	Thu, Jul 3, 2008	6.81	7.24	6.77	7.22
4322	NASDAQ	ACET	Wed, Jul 2, 2008	7.35	7.54	6.78	6.78
4321	NASDAQ	ACET	Tue, Jul 1, 2008	7.45	7.85	6.85	7.37
4320	NASDAQ	ACET	Mon, Jun 30, 2008	7.71	7.98	7.16	7.64
4319	NASDAQ	ACET	Fri, Jun 27, 2008	7.10	7.31	6.76	6.79
4318	NASDAQ	ACET	Thu, Jun 26, 2008	7.30	7.31	6.79	7.03
4317	NASDAQ	ACET	Wed, Jun 25, 2008	7.67	7.93	7.30	7.30
4316	NASDAQ	ACET	Tue, Jun 24, 2008	7.97	7.97	7.45	7.52
4315	NASDAQ	ACET	Mon, Jun 23, 2008	8.14	8.14	7.67	7.78
4314	NASDAQ	ACET	Fri, Jun 20, 2008	8.14	8.14	7.72	7.96
4313	NASDAQ	ACET	Thu, Jun 19, 2008	8.12	8.26	7.93	8.05
4312	NASDAQ	ACET	Wed, Jun 18, 2008	8.16	8.23	7.92	8.01
4311	NASDAQ	ACET	Tue, Jun 17, 2008	8.38	8.40	7.97	8.06
4310	NASDAQ	ACET	Mon, Jun 16, 2008	8.16	8.52	7.89	8.27
4309	NASDAQ	ACET	Fri, Jun 13, 2008	7.87	8.11	7.69	8.11
4308	NASDAQ	ACET	Thu, Jun 12, 2008	7.88	8.07	7.79	7.85
4307	NASDAQ	ACET	Wed, Jun 11, 2008	7.70	8.04	7.70	7.80
4306	NASDAQ	ACET	Tue, Jun 10, 2008	8.02	8.10	7.66	7.89
4305	NASDAQ	ACET	Mon, Jun 9, 2008	7.80	8.06	7.78	8.00
4304	NASDAQ	ACET	Fri, Jun 6, 2008	8.15	8.15	7.66	7.80
4303	NASDAQ	ACET	Thu, Jun 5, 2008	8.05	8.10	7.76	8.10
4302	NASDAQ	ACET	Wed, Jun 4, 2008	7.52	7.90	7.52	7.81
4301	NASDAQ	ACET	Tue, Jun 3, 2008	8.14	8.14	7.65	7.81
4300	NASDAQ	ACET	Mon, Jun 2, 2008	7.81	8.10	7.81	8.02
4299	NASDAQ	ACET	Fri, May 30, 2008	7.97	8.16	7.87	7.87
4298	NASDAQ	ACET	Thu, May 29, 2008	7.65	7.85	7.55	7.66
4297	NASDAQ	ACET	Wed, May 28, 2008	7.86	7.95	7.56	7.95
4296	NASDAQ	ACET	Tue, May 27, 2008	7.90	7.91	7.79	7.90
4295	NASDAQ	ACET	Fri, May 23, 2008	7.82	8.07	7.75	7.85
4294	NASDAQ	ACET	Thu, May 22, 2008	7.98	8.03	7.85	7.85
4293	NASDAQ	ACET	Wed, May 21, 2008	8.16	8.16	7.98	8.04
4292	NASDAQ	ACET	Tue, May 20, 2008	8.01	8.15	7.97	8.14
4291	NASDAQ	ACET	Mon, May 19, 2008	8.05	8.15	7.97	7.98
4290	NASDAQ	ACET	Fri, May 16, 2008	8.14	8.14	7.95	8.09
4289	NASDAQ	ACET	Thu, May 15, 2008	7.96	8.05	7.90	7.99
4288	NASDAQ	ACET	Wed, May 14, 2008	7.76	8.07	7.76	7.97
4287	NASDAQ	ACET	Tue, May 13, 2008	7.96	8.04	7.79	7.97
4286	NASDAQ	ACET	Mon, May 12, 2008	8.02	8.05	7.71	8.04
4285	NASDAQ	ACET	Fri, May 9, 2008	7.79	8.49	7.59	8.07
4284	NASDAQ	ACET	Thu, May 8, 2008	7.02	7.08	6.78	6.90
4283	NASDAQ	ACET	Wed, May 7, 2008	6.90	7.21	6.89	6.91
4282	NASDAQ	ACET	Tue, May 6, 2008	7.09	7.09	6.95	7.00
4281	NASDAQ	ACET	Mon, May 5, 2008	6.97	7.16	6.97	7.01
4280	NASDAQ	ACET	Fri, May 2, 2008	7.05	7.18	6.88	6.88
4279	NASDAQ	ACET	Thu, May 1, 2008	6.95	7.33	6.95	6.97
4278	NASDAQ	ACET	Wed, Apr 30, 2008	6.97	7.15	6.96	7.03
4277	NASDAQ	ACET	Tue, Apr 29, 2008	7.09	7.11	7.04	7.04
4276	NASDAQ	ACET	Mon, Apr 28, 2008	7.08	7.17	7.00	7.02
4275	NASDAQ	ACET	Fri, Apr 25, 2008	6.85	7.05	6.85	7.05
4274	NASDAQ	ACET	Thu, Apr 24, 2008	6.95	7.03	6.83	6.83
4273	NASDAQ	ACET	Wed, Apr 23, 2008	6.76	7.09	6.76	7.01
4272	NASDAQ	ACET	Tue, Apr 22, 2008	6.82	6.82	6.66	6.79
4271	NASDAQ	ACET	Mon, Apr 21, 2008	6.82	6.82	6.66	6.75
4270	NASDAQ	ACET	Fri, Apr 18, 2008	6.84	6.87	6.75	6.75
4269	NASDAQ	ACET	Thu, Apr 17, 2008	6.75	6.78	6.75	6.77
4268	NASDAQ	ACET	Wed, Apr 16, 2008	6.80	6.92	6.75	6.75
4267	NASDAQ	ACET	Tue, Apr 15, 2008	6.75	6.83	6.75	6.83
4266	NASDAQ	ACET	Mon, Apr 14, 2008	6.79	7.08	6.75	6.80
4265	NASDAQ	ACET	Fri, Apr 11, 2008	6.80	6.83	6.75	6.76
4264	NASDAQ	ACET	Thu, Apr 10, 2008	7.20	7.29	6.76	6.88
4263	NASDAQ	ACET	Wed, Apr 9, 2008	6.76	6.94	6.75	6.75
4262	NASDAQ	ACET	Tue, Apr 8, 2008	6.96	6.96	6.60	6.76
4261	NASDAQ	ACET	Mon, Apr 7, 2008	6.78	7.33	6.62	6.99
4260	NASDAQ	ACET	Fri, Apr 4, 2008	7.01	7.10	6.75	6.87
4259	NASDAQ	ACET	Thu, Apr 3, 2008	7.40	7.40	6.89	6.91
4258	NASDAQ	ACET	Wed, Apr 2, 2008	7.21	7.68	7.14	7.63
4257	NASDAQ	ACET	Tue, Apr 1, 2008	6.92	7.21	6.88	7.20
4256	NASDAQ	ACET	Mon, Mar 31, 2008	6.64	7.07	6.56	6.94
4255	NASDAQ	ACET	Fri, Mar 28, 2008	6.99	7.06	6.75	6.75
4254	NASDAQ	ACET	Thu, Mar 27, 2008	7.01	7.04	6.60	6.95
4253	NASDAQ	ACET	Wed, Mar 26, 2008	6.94	7.14	6.75	7.00
4252	NASDAQ	ACET	Tue, Mar 25, 2008	6.81	7.08	6.70	7.07
4251	NASDAQ	ACET	Mon, Mar 24, 2008	6.75	6.81	6.70	6.76
4250	NASDAQ	ACET	Thu, Mar 20, 2008	6.75	6.82	6.69	6.75
4249	NASDAQ	ACET	Wed, Mar 19, 2008	6.45	6.78	6.45	6.76
4248	NASDAQ	ACET	Tue, Mar 18, 2008	6.75	6.91	6.75	6.84
4247	NASDAQ	ACET	Mon, Mar 17, 2008	6.54	6.97	6.22	6.71
4246	NASDAQ	ACET	Fri, Mar 14, 2008	6.91	6.99	6.81	6.81
4245	NASDAQ	ACET	Thu, Mar 13, 2008	6.70	7.00	6.37	6.95
4244	NASDAQ	ACET	Wed, Mar 12, 2008	6.65	7.00	6.65	6.87
4243	NASDAQ	ACET	Tue, Mar 11, 2008	6.96	6.96	6.67	6.74
4242	NASDAQ	ACET	Mon, Mar 10, 2008	6.79	6.79	6.44	6.65
4241	NASDAQ	ACET	Fri, Mar 7, 2008	7.00	7.00	6.60	6.72
4240	NASDAQ	ACET	Thu, Mar 6, 2008	6.95	6.98	6.93	6.98
4239	NASDAQ	ACET	Wed, Mar 5, 2008	7.15	7.15	6.82	6.95
4238	NASDAQ	ACET	Tue, Mar 4, 2008	6.93	7.00	6.77	6.87
4237	NASDAQ	ACET	Mon, Mar 3, 2008	7.00	7.00	6.75	6.90
4236	NASDAQ	ACET	Fri, Feb 29, 2008	7.00	7.35	7.00	7.01
4235	NASDAQ	ACET	Thu, Feb 28, 2008	6.74	6.96	6.73	6.95
4234	NASDAQ	ACET	Wed, Feb 27, 2008	6.72	6.87	6.70	6.84
4233	NASDAQ	ACET	Tue, Feb 26, 2008	6.74	6.88	6.58	6.84
4232	NASDAQ	ACET	Mon, Feb 25, 2008	6.69	6.88	6.69	6.82
4231	NASDAQ	ACET	Fri, Feb 22, 2008	6.81	6.86	6.77	6.81
4230	NASDAQ	ACET	Thu, Feb 21, 2008	6.81	6.85	6.76	6.81
4229	NASDAQ	ACET	Wed, Feb 20, 2008	6.68	6.79	6.65	6.72
4228	NASDAQ	ACET	Tue, Feb 19, 2008	6.67	6.76	6.46	6.69
4227	NASDAQ	ACET	Fri, Feb 15, 2008	6.50	6.77	6.50	6.72
4226	NASDAQ	ACET	Thu, Feb 14, 2008	6.76	6.77	6.51	6.62
4225	NASDAQ	ACET	Wed, Feb 13, 2008	6.68	6.77	6.68	6.75
4224	NASDAQ	ACET	Tue, Feb 12, 2008	6.67	6.78	6.62	6.69
4223	NASDAQ	ACET	Mon, Feb 11, 2008	6.94	6.97	6.68	6.73
4222	NASDAQ	ACET	Fri, Feb 8, 2008	6.81	7.00	6.54	6.86
4221	NASDAQ	ACET	Thu, Feb 7, 2008	6.44	7.05	6.44	7.00
4220	NASDAQ	ACET	Wed, Feb 6, 2008	6.76	6.92	6.52	6.57
4219	NASDAQ	ACET	Tue, Feb 5, 2008	6.84	7.04	6.77	6.81
4218	NASDAQ	ACET	Mon, Feb 4, 2008	7.43	7.43	6.76	7.05
4217	NASDAQ	ACET	Fri, Feb 1, 2008	6.80	7.54	6.79	7.32
4216	NASDAQ	ACET	Thu, Jan 31, 2008	6.77	6.80	6.45	6.75
4215	NASDAQ	ACET	Wed, Jan 30, 2008	6.75	6.89	6.71	6.80
4214	NASDAQ	ACET	Tue, Jan 29, 2008	6.98	6.98	6.73	6.88
4213	NASDAQ	ACET	Mon, Jan 28, 2008	6.74	6.99	6.50	6.93
4212	NASDAQ	ACET	Fri, Jan 25, 2008	6.47	7.01	5.79	6.74
4211	NASDAQ	ACET	Thu, Jan 24, 2008	7.30	7.59	7.17	7.55
4210	NASDAQ	ACET	Wed, Jan 23, 2008	7.31	7.64	6.63	7.22
4209	NASDAQ	ACET	Tue, Jan 22, 2008	7.30	8.09	7.09	7.51
4208	NASDAQ	ACET	Fri, Jan 18, 2008	7.61	7.61	7.29	7.43
4207	NASDAQ	ACET	Thu, Jan 17, 2008	8.20	8.40	7.59	7.60
4206	NASDAQ	ACET	Wed, Jan 16, 2008	7.67	8.43	7.67	8.10
4205	NASDAQ	ACET	Tue, Jan 15, 2008	7.53	7.72	7.50	7.55
4204	NASDAQ	ACET	Mon, Jan 14, 2008	7.44	7.72	7.39	7.52
4203	NASDAQ	ACET	Fri, Jan 11, 2008	7.06	7.38	7.02	7.35
4202	NASDAQ	ACET	Thu, Jan 10, 2008	7.24	7.24	7.01	7.16
4201	NASDAQ	ACET	Wed, Jan 9, 2008	7.10	7.27	7.10	7.22
4200	NASDAQ	ACET	Tue, Jan 8, 2008	7.37	7.48	7.15	7.16
4199	NASDAQ	ACET	Mon, Jan 7, 2008	7.50	7.57	7.27	7.27
4198	NASDAQ	ACET	Fri, Jan 4, 2008	7.76	7.87	7.50	7.52
4197	NASDAQ	ACET	Thu, Jan 3, 2008	7.75	7.82	7.75	7.76
4196	NASDAQ	ACET	Wed, Jan 2, 2008	7.82	8.06	7.75	7.79
4195	NASDAQ	ACET	Mon, Dec 31, 2007	7.82	8.00	7.80	8.00
4194	NASDAQ	ACET	Fri, Dec 28, 2007	8.01	8.02	7.87	7.92
4193	NASDAQ	ACET	Thu, Dec 27, 2007	7.84	8.15	7.84	8.02
4192	NASDAQ	ACET	Wed, Dec 26, 2007	8.00	8.19	7.89	7.92
4191	NASDAQ	ACET	Mon, Dec 24, 2007	8.01	8.03	7.65	8.02
4190	NASDAQ	ACET	Fri, Dec 21, 2007	7.90	8.02	7.90	8.02
4189	NASDAQ	ACET	Thu, Dec 20, 2007	7.92	8.02	7.75	7.91
4188	NASDAQ	ACET	Wed, Dec 19, 2007	7.63	8.02	7.56	7.90
4187	NASDAQ	ACET	Tue, Dec 18, 2007	7.76	7.78	7.65	7.77
4186	NASDAQ	ACET	Mon, Dec 17, 2007	7.84	7.87	7.70	7.71
4185	NASDAQ	ACET	Fri, Dec 14, 2007	7.95	7.95	7.70	7.83
4184	NASDAQ	ACET	Thu, Dec 13, 2007	8.06	8.12	8.00	8.00
4183	NASDAQ	ACET	Wed, Dec 12, 2007	8.11	8.27	8.05	8.05
4182	NASDAQ	ACET	Tue, Dec 11, 2007	8.07	8.16	7.98	8.05
4181	NASDAQ	ACET	Mon, Dec 10, 2007	7.98	8.05	7.89	8.04
4180	NASDAQ	ACET	Fri, Dec 7, 2007	8.01	8.07	7.95	8.00
4179	NASDAQ	ACET	Thu, Dec 6, 2007	7.89	8.08	7.89	8.05
4178	NASDAQ	ACET	Wed, Dec 5, 2007	8.14	8.14	7.86	7.92
4177	NASDAQ	ACET	Tue, Dec 4, 2007	7.87	7.95	7.75	7.91
4176	NASDAQ	ACET	Mon, Dec 3, 2007	7.95	8.02	7.75	7.87
4175	NASDAQ	ACET	Fri, Nov 30, 2007	7.90	8.00	7.84	7.92
4174	NASDAQ	ACET	Thu, Nov 29, 2007	7.85	7.95	7.70	7.90
4173	NASDAQ	ACET	Wed, Nov 28, 2007	7.87	8.41	7.83	8.04
4172	NASDAQ	ACET	Tue, Nov 27, 2007	7.86	7.86	7.70	7.70
4171	NASDAQ	ACET	Mon, Nov 26, 2007	7.65	8.18	7.65	7.88
4170	NASDAQ	ACET	Fri, Nov 23, 2007	7.72	7.75	7.68	7.70
4169	NASDAQ	ACET	Wed, Nov 21, 2007	7.70	7.77	7.70	7.75
4168	NASDAQ	ACET	Tue, Nov 20, 2007	7.76	7.77	7.65	7.65
4167	NASDAQ	ACET	Mon, Nov 19, 2007	7.72	7.89	7.70	7.89
4166	NASDAQ	ACET	Fri, Nov 16, 2007	7.73	7.83	7.70	7.75
4165	NASDAQ	ACET	Thu, Nov 15, 2007	7.95	7.96	7.51	7.70
4164	NASDAQ	ACET	Wed, Nov 14, 2007	8.22	8.22	7.92	7.95
4163	NASDAQ	ACET	Tue, Nov 13, 2007	8.34	8.37	8.08	8.15
4162	NASDAQ	ACET	Mon, Nov 12, 2007	8.08	8.54	8.08	8.34
4161	NASDAQ	ACET	Fri, Nov 9, 2007	8.13	8.58	8.05	8.05
4160	NASDAQ	ACET	Thu, Nov 8, 2007	8.32	8.32	8.11	8.19
4159	NASDAQ	ACET	Wed, Nov 7, 2007	8.39	8.65	8.39	8.43
4158	NASDAQ	ACET	Tue, Nov 6, 2007	7.95	8.87	7.95	8.77
4157	NASDAQ	ACET	Mon, Nov 5, 2007	8.42	8.43	8.02	8.19
4156	NASDAQ	ACET	Fri, Nov 2, 2007	8.58	8.69	8.46	8.48
4155	NASDAQ	ACET	Thu, Nov 1, 2007	8.75	8.78	8.51	8.60
4154	NASDAQ	ACET	Wed, Oct 31, 2007	8.99	9.07	8.72	8.79
4153	NASDAQ	ACET	Tue, Oct 30, 2007	8.90	9.04	8.90	8.96
4152	NASDAQ	ACET	Mon, Oct 29, 2007	8.82	9.05	8.80	8.99
4151	NASDAQ	ACET	Fri, Oct 26, 2007	9.16	9.16	8.73	8.78
4150	NASDAQ	ACET	Thu, Oct 25, 2007	8.87	9.18	8.81	9.18
4149	NASDAQ	ACET	Wed, Oct 24, 2007	8.84	8.89	8.83	8.89
4148	NASDAQ	ACET	Tue, Oct 23, 2007	8.90	9.05	8.79	9.03
4147	NASDAQ	ACET	Mon, Oct 22, 2007	8.85	8.91	8.78	8.85
4146	NASDAQ	ACET	Fri, Oct 19, 2007	8.92	9.04	8.90	8.90
4145	NASDAQ	ACET	Thu, Oct 18, 2007	9.22	9.22	8.86	8.96
4144	NASDAQ	ACET	Wed, Oct 17, 2007	9.18	9.28	8.98	9.28
4143	NASDAQ	ACET	Tue, Oct 16, 2007	9.13	9.19	9.10	9.19
4142	NASDAQ	ACET	Mon, Oct 15, 2007	9.25	9.29	9.12	9.16
4141	NASDAQ	ACET	Fri, Oct 12, 2007	9.38	9.38	9.24	9.38
4140	NASDAQ	ACET	Thu, Oct 11, 2007	9.38	9.39	9.25	9.35
4139	NASDAQ	ACET	Wed, Oct 10, 2007	9.38	9.39	9.31	9.39
4138	NASDAQ	ACET	Tue, Oct 9, 2007	9.36	9.39	9.25	9.36
4137	NASDAQ	ACET	Mon, Oct 8, 2007	9.22	9.37	9.21	9.31
4136	NASDAQ	ACET	Fri, Oct 5, 2007	9.17	9.25	9.12	9.20
4135	NASDAQ	ACET	Thu, Oct 4, 2007	9.25	9.25	9.05	9.20
4134	NASDAQ	ACET	Wed, Oct 3, 2007	9.14	9.23	9.00	9.18
4133	NASDAQ	ACET	Tue, Oct 2, 2007	9.12	9.24	9.07	9.18
4132	NASDAQ	ACET	Mon, Oct 1, 2007	9.03	9.15	9.03	9.15
4131	NASDAQ	ACET	Fri, Sep 28, 2007	9.08	9.13	9.00	9.00
4130	NASDAQ	ACET	Thu, Sep 27, 2007	9.11	9.12	9.08	9.11
4129	NASDAQ	ACET	Wed, Sep 26, 2007	9.02	9.10	9.02	9.08
4128	NASDAQ	ACET	Tue, Sep 25, 2007	9.01	9.12	8.96	9.00
4127	NASDAQ	ACET	Mon, Sep 24, 2007	9.00	9.17	9.00	9.00
4126	NASDAQ	ACET	Fri, Sep 21, 2007	9.02	9.05	8.92	8.93
4125	NASDAQ	ACET	Thu, Sep 20, 2007	8.98	9.14	8.97	8.97
4124	NASDAQ	ACET	Wed, Sep 19, 2007	9.07	9.20	9.07	9.08
4123	NASDAQ	ACET	Tue, Sep 18, 2007	8.95	9.25	8.94	9.02
4122	NASDAQ	ACET	Mon, Sep 17, 2007	9.04	9.23	8.93	9.01
4121	NASDAQ	ACET	Fri, Sep 14, 2007	8.80	9.13	8.73	8.98
4120	NASDAQ	ACET	Thu, Sep 13, 2007	9.33	9.40	8.53	8.84
4119	NASDAQ	ACET	Wed, Sep 12, 2007	8.83	9.15	8.79	9.13
4118	NASDAQ	ACET	Tue, Sep 11, 2007	9.19	9.25	8.95	9.19
4117	NASDAQ	ACET	Mon, Sep 10, 2007	9.00	9.45	8.72	9.04
4116	NASDAQ	ACET	Fri, Sep 7, 2007	9.38	9.46	9.02	9.20
4115	NASDAQ	ACET	Thu, Sep 6, 2007	8.71	9.14	8.60	9.14
4114	NASDAQ	ACET	Wed, Sep 5, 2007	8.74	8.82	8.69	8.78
4113	NASDAQ	ACET	Tue, Sep 4, 2007	8.68	8.83	8.67	8.78
4112	NASDAQ	ACET	Fri, Aug 31, 2007	8.66	8.74	8.60	8.70
4111	NASDAQ	ACET	Thu, Aug 30, 2007	8.70	8.75	8.63	8.63
4110	NASDAQ	ACET	Wed, Aug 29, 2007	8.94	8.95	8.76	8.90
4109	NASDAQ	ACET	Tue, Aug 28, 2007	8.86	9.03	8.86	9.00
4108	NASDAQ	ACET	Mon, Aug 27, 2007	8.90	9.13	8.90	8.98
4107	NASDAQ	ACET	Fri, Aug 24, 2007	8.90	9.04	8.79	9.00
4106	NASDAQ	ACET	Thu, Aug 23, 2007	9.01	9.04	8.60	8.81
4105	NASDAQ	ACET	Wed, Aug 22, 2007	8.62	9.18	8.62	8.96
4104	NASDAQ	ACET	Tue, Aug 21, 2007	8.84	8.87	8.48	8.68
4103	NASDAQ	ACET	Mon, Aug 20, 2007	9.20	9.20	8.59	8.84
4102	NASDAQ	ACET	Fri, Aug 17, 2007	8.55	8.71	8.44	8.61
4101	NASDAQ	ACET	Thu, Aug 16, 2007	8.57	8.74	8.39	8.46
4100	NASDAQ	ACET	Wed, Aug 15, 2007	8.71	9.17	8.71	8.81
4099	NASDAQ	ACET	Tue, Aug 14, 2007	8.92	8.92	8.65	8.83
4098	NASDAQ	ACET	Mon, Aug 13, 2007	8.73	9.43	8.60	9.00
4097	NASDAQ	ACET	Fri, Aug 10, 2007	8.58	8.79	8.46	8.79
4096	NASDAQ	ACET	Thu, Aug 9, 2007	8.38	8.69	8.38	8.68
4095	NASDAQ	ACET	Wed, Aug 8, 2007	8.85	8.86	8.28	8.59
4094	NASDAQ	ACET	Tue, Aug 7, 2007	8.76	8.97	8.41	8.80
4093	NASDAQ	ACET	Mon, Aug 6, 2007	8.84	8.94	8.79	8.86
4092	NASDAQ	ACET	Fri, Aug 3, 2007	9.05	9.13	9.03	9.05
4091	NASDAQ	ACET	Thu, Aug 2, 2007	8.68	9.07	8.58	9.07
4090	NASDAQ	ACET	Wed, Aug 1, 2007	9.09	9.10	9.02	9.06
4089	NASDAQ	ACET	Tue, Jul 31, 2007	9.00	9.14	8.89	9.12
4088	NASDAQ	ACET	Mon, Jul 30, 2007	8.99	9.04	8.97	8.98
4087	NASDAQ	ACET	Fri, Jul 27, 2007	9.02	9.15	9.00	9.07
4086	NASDAQ	ACET	Thu, Jul 26, 2007	8.99	9.30	8.94	9.13
4085	NASDAQ	ACET	Wed, Jul 25, 2007	9.13	9.15	9.03	9.13
4084	NASDAQ	ACET	Tue, Jul 24, 2007	8.82	9.23	8.33	9.20
4083	NASDAQ	ACET	Mon, Jul 23, 2007	9.58	9.63	9.31	9.57
4082	NASDAQ	ACET	Fri, Jul 20, 2007	9.53	9.58	9.47	9.50
4081	NASDAQ	ACET	Thu, Jul 19, 2007	9.49	9.67	9.46	9.57
4080	NASDAQ	ACET	Wed, Jul 18, 2007	9.22	9.53	9.22	9.51
4079	NASDAQ	ACET	Tue, Jul 17, 2007	9.37	9.82	9.30	9.32
4078	NASDAQ	ACET	Mon, Jul 16, 2007	9.37	9.46	9.37	9.39
4077	NASDAQ	ACET	Fri, Jul 13, 2007	9.41	9.46	9.35	9.37
4076	NASDAQ	ACET	Thu, Jul 12, 2007	9.38	9.46	9.27	9.44
4075	NASDAQ	ACET	Wed, Jul 11, 2007	9.37	9.44	9.29	9.37
4074	NASDAQ	ACET	Tue, Jul 10, 2007	9.43	9.45	9.37	9.44
4073	NASDAQ	ACET	Mon, Jul 9, 2007	9.36	9.41	9.31	9.41
4072	NASDAQ	ACET	Fri, Jul 6, 2007	9.30	9.41	9.26	9.38
4071	NASDAQ	ACET	Thu, Jul 5, 2007	9.40	9.40	9.24	9.36
4070	NASDAQ	ACET	Tue, Jul 3, 2007	9.41	9.43	9.33	9.41
4069	NASDAQ	ACET	Mon, Jul 2, 2007	9.25	9.45	9.18	9.41
4068	NASDAQ	ACET	Fri, Jun 29, 2007	9.35	9.41	9.20	9.25
4067	NASDAQ	ACET	Thu, Jun 28, 2007	9.17	9.48	9.16	9.31
4066	NASDAQ	ACET	Wed, Jun 27, 2007	8.90	9.16	8.83	9.16
4065	NASDAQ	ACET	Tue, Jun 26, 2007	8.83	8.85	8.80	8.85
4064	NASDAQ	ACET	Mon, Jun 25, 2007	8.90	8.90	8.75	8.84
4063	NASDAQ	ACET	Fri, Jun 22, 2007	8.83	8.97	8.80	8.90
4062	NASDAQ	ACET	Thu, Jun 21, 2007	8.98	8.98	8.75	8.89
4061	NASDAQ	ACET	Wed, Jun 20, 2007	8.86	8.93	8.81	8.92
4060	NASDAQ	ACET	Tue, Jun 19, 2007	8.90	8.90	8.75	8.90
4059	NASDAQ	ACET	Mon, Jun 18, 2007	8.78	8.80	8.70	8.78
4058	NASDAQ	ACET	Fri, Jun 15, 2007	8.90	8.90	8.73	8.78
4057	NASDAQ	ACET	Thu, Jun 14, 2007	8.66	8.77	8.62	8.77
4056	NASDAQ	ACET	Wed, Jun 13, 2007	8.52	8.73	8.51	8.71
4055	NASDAQ	ACET	Tue, Jun 12, 2007	8.45	8.48	8.40	8.43
4054	NASDAQ	ACET	Mon, Jun 11, 2007	8.43	8.52	8.40	8.46
4053	NASDAQ	ACET	Fri, Jun 8, 2007	8.46	8.55	8.40	8.53
4052	NASDAQ	ACET	Thu, Jun 7, 2007	8.53	8.58	8.47	8.47
4051	NASDAQ	ACET	Wed, Jun 6, 2007	8.75	8.75	8.60	8.64
4050	NASDAQ	ACET	Tue, Jun 5, 2007	8.57	8.82	8.56	8.74
4049	NASDAQ	ACET	Mon, Jun 4, 2007	8.64	8.72	8.59	8.67
4048	NASDAQ	ACET	Fri, Jun 1, 2007	8.76	8.90	8.76	8.77
4047	NASDAQ	ACET	Thu, May 31, 2007	8.86	8.91	8.81	8.82
4046	NASDAQ	ACET	Wed, May 30, 2007	8.81	8.89	8.78	8.84
4045	NASDAQ	ACET	Tue, May 29, 2007	8.80	8.84	8.71	8.77
4044	NASDAQ	ACET	Fri, May 25, 2007	8.72	8.74	8.63	8.70
4043	NASDAQ	ACET	Thu, May 24, 2007	8.96	8.96	8.61	8.65
4042	NASDAQ	ACET	Wed, May 23, 2007	8.80	8.96	8.80	8.89
4041	NASDAQ	ACET	Tue, May 22, 2007	8.85	8.99	8.77	8.80
4040	NASDAQ	ACET	Mon, May 21, 2007	8.65	8.93	8.65	8.80
4039	NASDAQ	ACET	Fri, May 18, 2007	8.60	8.72	8.53	8.69
4038	NASDAQ	ACET	Thu, May 17, 2007	8.28	8.51	8.21	8.50
4037	NASDAQ	ACET	Wed, May 16, 2007	8.29	8.29	8.19	8.27
4036	NASDAQ	ACET	Tue, May 15, 2007	8.14	8.29	8.12	8.29
4035	NASDAQ	ACET	Mon, May 14, 2007	7.95	8.18	7.79	8.13
4034	NASDAQ	ACET	Fri, May 11, 2007	7.79	8.16	7.70	8.01
4033	NASDAQ	ACET	Thu, May 10, 2007	7.84	8.20	7.84	8.20
4032	NASDAQ	ACET	Wed, May 9, 2007	8.02	8.13	7.83	7.95
4031	NASDAQ	ACET	Tue, May 8, 2007	8.04	8.17	7.62	8.12
4030	NASDAQ	ACET	Mon, May 7, 2007	8.23	8.23	7.93	7.98
4029	NASDAQ	ACET	Fri, May 4, 2007	8.30	8.30	8.08	8.23
4028	NASDAQ	ACET	Thu, May 3, 2007	7.95	8.30	7.95	8.26
4027	NASDAQ	ACET	Wed, May 2, 2007	7.91	8.00	7.85	8.00
4026	NASDAQ	ACET	Tue, May 1, 2007	7.92	8.07	7.91	7.93
4025	NASDAQ	ACET	Mon, Apr 30, 2007	8.31	8.32	8.01	8.14
4024	NASDAQ	ACET	Fri, Apr 27, 2007	8.25	8.29	8.18	8.26
4023	NASDAQ	ACET	Thu, Apr 26, 2007	8.30	8.36	8.25	8.35
4022	NASDAQ	ACET	Wed, Apr 25, 2007	8.64	8.64	8.29	8.41
4021	NASDAQ	ACET	Tue, Apr 24, 2007	8.28	8.67	8.28	8.58
4020	NASDAQ	ACET	Mon, Apr 23, 2007	8.36	8.51	8.07	8.39
4019	NASDAQ	ACET	Fri, Apr 20, 2007	8.24	8.53	8.21	8.37
4018	NASDAQ	ACET	Thu, Apr 19, 2007	8.21	8.32	8.07	8.32
4017	NASDAQ	ACET	Wed, Apr 18, 2007	8.20	8.32	8.16	8.28
4016	NASDAQ	ACET	Tue, Apr 17, 2007	8.18	8.37	8.16	8.37
4015	NASDAQ	ACET	Mon, Apr 16, 2007	8.15	8.25	8.15	8.21
4014	NASDAQ	ACET	Fri, Apr 13, 2007	8.14	8.20	8.05	8.13
4013	NASDAQ	ACET	Thu, Apr 12, 2007	8.20	8.20	8.00	8.11
4012	NASDAQ	ACET	Wed, Apr 11, 2007	8.16	8.24	8.05	8.17
4011	NASDAQ	ACET	Tue, Apr 10, 2007	8.25	8.26	7.60	8.13
4010	NASDAQ	ACET	Mon, Apr 9, 2007	8.10	8.29	8.10	8.28
4009	NASDAQ	ACET	Thu, Apr 5, 2007	8.06	8.10	8.00	8.10
4008	NASDAQ	ACET	Wed, Apr 4, 2007	8.15	8.15	8.01	8.12
4007	NASDAQ	ACET	Tue, Apr 3, 2007	7.98	8.24	7.87	8.12
4006	NASDAQ	ACET	Mon, Apr 2, 2007	7.86	7.96	7.85	7.95
4005	NASDAQ	ACET	Fri, Mar 30, 2007	7.88	7.94	7.68	7.90
4004	NASDAQ	ACET	Thu, Mar 29, 2007	7.85	7.96	7.80	7.91
4003	NASDAQ	ACET	Wed, Mar 28, 2007	7.61	7.91	7.58	7.85
4002	NASDAQ	ACET	Tue, Mar 27, 2007	7.66	7.89	7.62	7.64
4001	NASDAQ	ACET	Mon, Mar 26, 2007	7.63	8.08	7.54	7.66
4000	NASDAQ	ACET	Fri, Mar 23, 2007	7.88	8.02	7.22	7.66
3999	NASDAQ	ACET	Thu, Mar 22, 2007	7.93	8.38	7.78	7.82
3998	NASDAQ	ACET	Wed, Mar 21, 2007	7.89	8.09	7.89	7.94
3997	NASDAQ	ACET	Tue, Mar 20, 2007	8.00	8.10	7.85	7.89
3996	NASDAQ	ACET	Mon, Mar 19, 2007	8.11	8.11	7.96	8.01
3995	NASDAQ	ACET	Fri, Mar 16, 2007	8.08	8.21	8.08	8.12
3994	NASDAQ	ACET	Thu, Mar 15, 2007	7.99	8.11	7.99	8.07
3993	NASDAQ	ACET	Wed, Mar 14, 2007	8.06	8.18	7.97	7.99
3992	NASDAQ	ACET	Tue, Mar 13, 2007	8.00	8.28	8.00	8.12
3991	NASDAQ	ACET	Mon, Mar 12, 2007	8.17	8.17	8.01	8.05
3990	NASDAQ	ACET	Fri, Mar 9, 2007	8.24	8.32	8.09	8.17
3989	NASDAQ	ACET	Thu, Mar 8, 2007	8.00	8.29	7.96	8.24
3988	NASDAQ	ACET	Wed, Mar 7, 2007	7.94	8.20	7.80	7.89
3987	NASDAQ	ACET	Tue, Mar 6, 2007	8.00	8.20	7.97	8.03
3986	NASDAQ	ACET	Mon, Mar 5, 2007	8.01	8.10	7.95	7.95
3985	NASDAQ	ACET	Fri, Mar 2, 2007	8.12	8.24	7.97	8.01
3984	NASDAQ	ACET	Thu, Mar 1, 2007	8.30	8.44	8.03	8.39
3983	NASDAQ	ACET	Wed, Feb 28, 2007	8.37	8.40	8.26	8.35
3982	NASDAQ	ACET	Tue, Feb 27, 2007	8.93	8.96	8.20	8.37
3981	NASDAQ	ACET	Mon, Feb 26, 2007	8.94	9.00	8.86	8.99
3980	NASDAQ	ACET	Fri, Feb 23, 2007	8.92	8.98	8.90	8.91
3979	NASDAQ	ACET	Thu, Feb 22, 2007	8.84	8.94	8.81	8.90
3978	NASDAQ	ACET	Wed, Feb 21, 2007	8.72	8.92	8.70	8.85
3977	NASDAQ	ACET	Tue, Feb 20, 2007	8.48	8.87	8.40	8.85
3976	NASDAQ	ACET	Fri, Feb 16, 2007	8.63	8.75	8.41	8.45
3975	NASDAQ	ACET	Thu, Feb 15, 2007	8.49	8.64	8.41	8.57
3974	NASDAQ	ACET	Wed, Feb 14, 2007	8.58	8.59	8.45	8.46
3973	NASDAQ	ACET	Tue, Feb 13, 2007	8.26	8.62	8.00	8.58
3972	NASDAQ	ACET	Mon, Feb 12, 2007	8.22	8.33	8.12	8.33
3971	NASDAQ	ACET	Fri, Feb 9, 2007	8.75	8.75	8.17	8.29
3970	NASDAQ	ACET	Thu, Feb 8, 2007	9.32	9.35	8.30	8.50
3969	NASDAQ	ACET	Wed, Feb 7, 2007	9.30	9.98	9.30	9.49
3968	NASDAQ	ACET	Tue, Feb 6, 2007	9.35	9.60	9.29	9.30
3967	NASDAQ	ACET	Mon, Feb 5, 2007	9.42	9.63	9.29	9.32
3966	NASDAQ	ACET	Fri, Feb 2, 2007	9.53	9.81	9.29	9.35
3965	NASDAQ	ACET	Thu, Feb 1, 2007	9.40	9.67	9.29	9.50
3964	NASDAQ	ACET	Wed, Jan 31, 2007	9.33	9.44	9.29	9.43
3963	NASDAQ	ACET	Tue, Jan 30, 2007	9.19	9.30	9.17	9.30
3962	NASDAQ	ACET	Mon, Jan 29, 2007	9.43	9.43	9.08	9.16
3961	NASDAQ	ACET	Fri, Jan 26, 2007	9.30	9.35	9.14	9.35
3960	NASDAQ	ACET	Thu, Jan 25, 2007	9.34	9.34	9.16	9.29
3959	NASDAQ	ACET	Wed, Jan 24, 2007	9.43	9.46	9.22	9.30
3958	NASDAQ	ACET	Tue, Jan 23, 2007	9.46	9.50	9.06	9.41
3957	NASDAQ	ACET	Mon, Jan 22, 2007	9.40	9.50	9.39	9.49
3956	NASDAQ	ACET	Fri, Jan 19, 2007	9.41	9.50	9.39	9.40
3955	NASDAQ	ACET	Thu, Jan 18, 2007	9.53	9.80	9.31	9.46
3954	NASDAQ	ACET	Wed, Jan 17, 2007	9.50	9.59	9.45	9.50
3953	NASDAQ	ACET	Tue, Jan 16, 2007	9.47	9.50	9.30	9.50
3952	NASDAQ	ACET	Fri, Jan 12, 2007	9.13	9.45	8.93	9.36
3951	NASDAQ	ACET	Thu, Jan 11, 2007	8.97	9.18	8.95	9.10
3950	NASDAQ	ACET	Wed, Jan 10, 2007	8.88	9.01	8.82	8.94
3949	NASDAQ	ACET	Tue, Jan 9, 2007	9.03	9.09	8.95	8.96
3948	NASDAQ	ACET	Mon, Jan 8, 2007	8.83	9.01	8.82	9.00
3947	NASDAQ	ACET	Fri, Jan 5, 2007	8.60	8.88	8.57	8.80
3946	NASDAQ	ACET	Thu, Jan 4, 2007	8.51	8.61	8.45	8.57
3945	NASDAQ	ACET	Wed, Jan 3, 2007	8.67	8.67	8.46	8.51
3944	NASDAQ	ACET	Fri, Dec 29, 2006	8.48	8.64	8.45	8.64
3943	NASDAQ	ACET	Thu, Dec 28, 2006	8.47	8.53	8.42	8.45
3942	NASDAQ	ACET	Wed, Dec 27, 2006	8.49	8.60	8.41	8.50
3941	NASDAQ	ACET	Tue, Dec 26, 2006	8.30	8.75	8.30	8.46
3940	NASDAQ	ACET	Fri, Dec 22, 2006	8.89	8.92	8.25	8.27
3939	NASDAQ	ACET	Thu, Dec 21, 2006	8.92	8.95	8.78	8.90
3938	NASDAQ	ACET	Wed, Dec 20, 2006	8.95	9.00	8.52	8.92
3937	NASDAQ	ACET	Tue, Dec 19, 2006	8.84	8.93	8.60	8.91
3936	NASDAQ	ACET	Mon, Dec 18, 2006	8.88	8.93	8.77	8.87
3935	NASDAQ	ACET	Fri, Dec 15, 2006	8.50	8.99	8.50	8.96
3934	NASDAQ	ACET	Thu, Dec 14, 2006	8.40	8.67	8.32	8.67
3933	NASDAQ	ACET	Wed, Dec 13, 2006	8.56	8.59	8.38	8.40
3932	NASDAQ	ACET	Tue, Dec 12, 2006	8.82	8.82	8.43	8.63
3931	NASDAQ	ACET	Mon, Dec 11, 2006	8.51	8.76	8.47	8.73
3930	NASDAQ	ACET	Fri, Dec 8, 2006	8.43	8.51	8.31	8.44
3929	NASDAQ	ACET	Thu, Dec 7, 2006	8.30	8.41	8.20	8.35
3928	NASDAQ	ACET	Wed, Dec 6, 2006	8.23	8.46	8.21	8.23
3927	NASDAQ	ACET	Tue, Dec 5, 2006	8.33	8.45	8.20	8.24
3926	NASDAQ	ACET	Mon, Dec 4, 2006	8.35	8.35	8.23	8.24
3925	NASDAQ	ACET	Fri, Dec 1, 2006	8.51	8.51	8.20	8.28
3924	NASDAQ	ACET	Thu, Nov 30, 2006	8.55	8.61	8.41	8.51
3923	NASDAQ	ACET	Wed, Nov 29, 2006	8.35	8.86	8.26	8.48
3922	NASDAQ	ACET	Tue, Nov 28, 2006	8.39	8.39	8.20	8.25
3921	NASDAQ	ACET	Mon, Nov 27, 2006	8.25	8.45	8.23	8.34
3920	NASDAQ	ACET	Fri, Nov 24, 2006	8.30	8.35	8.20	8.24
3919	NASDAQ	ACET	Wed, Nov 22, 2006	8.28	8.35	8.20	8.24
3918	NASDAQ	ACET	Tue, Nov 21, 2006	8.13	8.33	8.13	8.20
3917	NASDAQ	ACET	Mon, Nov 20, 2006	8.41	8.41	8.18	8.18
3916	NASDAQ	ACET	Fri, Nov 17, 2006	8.45	8.45	8.25	8.25
3915	NASDAQ	ACET	Thu, Nov 16, 2006	8.30	8.44	8.01	8.44
3914	NASDAQ	ACET	Wed, Nov 15, 2006	8.69	8.69	8.08	8.30
3913	NASDAQ	ACET	Tue, Nov 14, 2006	8.74	8.82	8.74	8.80
3912	NASDAQ	ACET	Mon, Nov 13, 2006	8.45	8.84	8.40	8.74
3911	NASDAQ	ACET	Fri, Nov 10, 2006	8.71	8.71	8.36	8.37
3910	NASDAQ	ACET	Thu, Nov 9, 2006	8.15	8.77	8.15	8.68
3909	NASDAQ	ACET	Wed, Nov 8, 2006	8.13	8.18	8.01	8.10
3908	NASDAQ	ACET	Tue, Nov 7, 2006	8.40	8.41	8.10	8.17
3907	NASDAQ	ACET	Mon, Nov 6, 2006	8.65	8.74	8.44	8.49
3906	NASDAQ	ACET	Fri, Nov 3, 2006	8.32	8.71	8.29	8.58
3905	NASDAQ	ACET	Thu, Nov 2, 2006	9.01	9.09	8.02	8.32
3904	NASDAQ	ACET	Wed, Nov 1, 2006	8.71	9.00	8.71	8.91
3903	NASDAQ	ACET	Tue, Oct 31, 2006	9.18	9.18	8.68	8.76
3902	NASDAQ	ACET	Mon, Oct 30, 2006	9.00	9.25	8.91	9.04
3901	NASDAQ	ACET	Fri, Oct 27, 2006	8.70	9.10	8.49	9.00
3900	NASDAQ	ACET	Thu, Oct 26, 2006	8.05	8.75	8.05	8.59
3899	NASDAQ	ACET	Wed, Oct 25, 2006	8.00	8.19	7.86	8.11
3898	NASDAQ	ACET	Tue, Oct 24, 2006	7.83	7.97	7.71	7.97
3897	NASDAQ	ACET	Mon, Oct 23, 2006	7.65	7.82	7.60	7.72
3896	NASDAQ	ACET	Fri, Oct 20, 2006	7.59	7.67	7.58	7.65
3895	NASDAQ	ACET	Thu, Oct 19, 2006	7.64	7.73	7.51	7.61
3894	NASDAQ	ACET	Wed, Oct 18, 2006	7.44	7.62	7.44	7.60
3893	NASDAQ	ACET	Tue, Oct 17, 2006	7.30	7.53	7.30	7.49
3892	NASDAQ	ACET	Mon, Oct 16, 2006	7.35	7.41	7.25	7.35
3891	NASDAQ	ACET	Fri, Oct 13, 2006	7.09	7.19	7.09	7.18
3890	NASDAQ	ACET	Thu, Oct 12, 2006	6.87	7.09	6.83	7.09
3889	NASDAQ	ACET	Wed, Oct 11, 2006	6.96	6.98	6.82	6.91
3888	NASDAQ	ACET	Tue, Oct 10, 2006	7.08	7.10	7.06	7.10
3887	NASDAQ	ACET	Mon, Oct 9, 2006	7.04	7.10	7.04	7.08
3886	NASDAQ	ACET	Fri, Oct 6, 2006	6.99	7.06	6.97	7.04
3885	NASDAQ	ACET	Thu, Oct 5, 2006	6.97	7.01	6.89	7.01
3884	NASDAQ	ACET	Wed, Oct 4, 2006	7.05	7.07	7.04	7.06
3883	NASDAQ	ACET	Tue, Oct 3, 2006	7.04	7.07	7.04	7.07
3882	NASDAQ	ACET	Mon, Oct 2, 2006	7.05	7.10	7.04	7.04
3881	NASDAQ	ACET	Fri, Sep 29, 2006	7.04	7.10	7.04	7.04
3880	NASDAQ	ACET	Thu, Sep 28, 2006	7.16	7.16	7.04	7.05
3879	NASDAQ	ACET	Wed, Sep 27, 2006	7.30	7.54	7.15	7.24
3878	NASDAQ	ACET	Tue, Sep 26, 2006	7.30	7.46	7.24	7.42
3877	NASDAQ	ACET	Mon, Sep 25, 2006	7.34	7.36	7.20	7.25
3876	NASDAQ	ACET	Fri, Sep 22, 2006	7.46	7.47	7.25	7.28
3875	NASDAQ	ACET	Thu, Sep 21, 2006	7.43	7.51	7.16	7.48
3874	NASDAQ	ACET	Wed, Sep 20, 2006	7.53	7.63	7.43	7.53
3873	NASDAQ	ACET	Tue, Sep 19, 2006	7.16	7.53	7.15	7.52
3872	NASDAQ	ACET	Mon, Sep 18, 2006	7.31	7.31	7.04	7.17
3871	NASDAQ	ACET	Fri, Sep 15, 2006	7.18	7.30	7.15	7.24
3870	NASDAQ	ACET	Thu, Sep 14, 2006	7.28	7.40	7.00	7.17
3869	NASDAQ	ACET	Wed, Sep 13, 2006	7.40	7.40	7.20	7.25
3868	NASDAQ	ACET	Tue, Sep 12, 2006	7.49	7.49	7.32	7.48
3867	NASDAQ	ACET	Mon, Sep 11, 2006	6.88	7.46	6.88	7.44
3866	NASDAQ	ACET	Fri, Sep 8, 2006	7.10	7.10	6.84	7.00
3865	NASDAQ	ACET	Thu, Sep 7, 2006	7.00	7.00	6.99	6.99
3864	NASDAQ	ACET	Wed, Sep 6, 2006	7.00	7.11	6.92	7.00
3863	NASDAQ	ACET	Tue, Sep 5, 2006	7.03	7.11	7.00	7.05
3862	NASDAQ	ACET	Fri, Sep 1, 2006	6.82	7.05	6.79	7.05
3861	NASDAQ	ACET	Thu, Aug 31, 2006	6.85	7.15	6.85	7.05
3860	NASDAQ	ACET	Wed, Aug 30, 2006	6.90	7.03	6.81	7.00
3859	NASDAQ	ACET	Tue, Aug 29, 2006	6.96	7.00	6.93	6.93
3858	NASDAQ	ACET	Mon, Aug 28, 2006	6.97	6.99	6.70	6.95
3857	NASDAQ	ACET	Fri, Aug 25, 2006	6.95	7.05	6.95	7.01
3856	NASDAQ	ACET	Thu, Aug 24, 2006	6.83	7.00	6.83	7.00
3855	NASDAQ	ACET	Wed, Aug 23, 2006	6.63	6.85	6.62	6.83
3854	NASDAQ	ACET	Tue, Aug 22, 2006	6.88	6.90	6.85	6.86
3853	NASDAQ	ACET	Mon, Aug 21, 2006	6.87	6.88	6.85	6.86
3852	NASDAQ	ACET	Fri, Aug 18, 2006	6.77	6.90	6.77	6.90
3851	NASDAQ	ACET	Thu, Aug 17, 2006	6.65	6.88	6.65	6.77
3850	NASDAQ	ACET	Wed, Aug 16, 2006	6.57	6.63	6.57	6.63
3849	NASDAQ	ACET	Tue, Aug 15, 2006	6.58	6.75	6.58	6.60
3848	NASDAQ	ACET	Mon, Aug 14, 2006	6.57	6.67	6.56	6.57
3847	NASDAQ	ACET	Fri, Aug 11, 2006	6.61	6.62	6.56	6.58
3846	NASDAQ	ACET	Thu, Aug 10, 2006	6.67	6.71	6.54	6.65
3845	NASDAQ	ACET	Wed, Aug 9, 2006	6.69	6.74	6.55	6.72
3844	NASDAQ	ACET	Tue, Aug 8, 2006	6.78	6.78	6.62	6.75
3843	NASDAQ	ACET	Mon, Aug 7, 2006	6.96	7.00	6.60	6.80
3842	NASDAQ	ACET	Fri, Aug 4, 2006	6.93	6.98	6.92	6.98
3841	NASDAQ	ACET	Thu, Aug 3, 2006	6.81	6.81	6.71	6.80
3840	NASDAQ	ACET	Wed, Aug 2, 2006	6.80	6.94	6.69	6.85
3839	NASDAQ	ACET	Tue, Aug 1, 2006	6.75	7.00	6.66	7.00
3838	NASDAQ	ACET	Mon, Jul 31, 2006	6.76	6.94	6.64	6.94
3837	NASDAQ	ACET	Fri, Jul 28, 2006	6.90	6.92	6.76	6.76
3836	NASDAQ	ACET	Thu, Jul 27, 2006	6.93	6.93	6.82	6.91
3835	NASDAQ	ACET	Wed, Jul 26, 2006	6.92	6.94	6.90	6.94
3834	NASDAQ	ACET	Tue, Jul 25, 2006	7.06	7.06	6.97	7.00
3833	NASDAQ	ACET	Mon, Jul 24, 2006	7.14	7.14	6.93	7.09
3832	NASDAQ	ACET	Fri, Jul 21, 2006	7.19	7.22	7.03	7.15
3831	NASDAQ	ACET	Thu, Jul 20, 2006	7.05	7.28	7.00	7.22
3830	NASDAQ	ACET	Wed, Jul 19, 2006	7.18	7.25	7.03	7.24
3829	NASDAQ	ACET	Tue, Jul 18, 2006	7.22	7.29	7.05	7.25
3828	NASDAQ	ACET	Mon, Jul 17, 2006	7.23	7.27	7.10	7.23
3827	NASDAQ	ACET	Fri, Jul 14, 2006	7.23	7.46	7.01	7.30
3826	NASDAQ	ACET	Thu, Jul 13, 2006	7.23	7.26	7.03	7.25
3825	NASDAQ	ACET	Wed, Jul 12, 2006	6.92	7.43	6.88	7.25
3824	NASDAQ	ACET	Tue, Jul 11, 2006	7.19	7.19	6.76	7.00
3823	NASDAQ	ACET	Mon, Jul 10, 2006	7.29	7.39	7.08	7.23
3822	NASDAQ	ACET	Fri, Jul 7, 2006	7.01	7.33	6.95	7.31
3821	NASDAQ	ACET	Thu, Jul 6, 2006	7.18	7.18	7.13	7.13
3820	NASDAQ	ACET	Wed, Jul 5, 2006	6.92	7.22	6.63	7.20
3819	NASDAQ	ACET	Mon, Jul 3, 2006	6.98	7.11	6.97	7.09
3818	NASDAQ	ACET	Fri, Jun 30, 2006	6.76	6.92	6.71	6.92
3817	NASDAQ	ACET	Thu, Jun 29, 2006	6.60	6.81	6.60	6.80
3816	NASDAQ	ACET	Wed, Jun 28, 2006	6.52	6.60	6.47	6.56
3815	NASDAQ	ACET	Tue, Jun 27, 2006	6.45	6.65	6.44	6.55
3814	NASDAQ	ACET	Mon, Jun 26, 2006	6.62	6.62	6.33	6.48
3813	NASDAQ	ACET	Fri, Jun 23, 2006	6.70	6.70	6.52	6.58
3812	NASDAQ	ACET	Thu, Jun 22, 2006	6.71	6.90	6.63	6.69
3811	NASDAQ	ACET	Wed, Jun 21, 2006	6.93	6.93	6.76	6.77
3810	NASDAQ	ACET	Tue, Jun 20, 2006	7.01	7.01	6.66	6.96
3809	NASDAQ	ACET	Mon, Jun 19, 2006	6.99	7.14	6.99	7.07
3808	NASDAQ	ACET	Fri, Jun 16, 2006	6.98	6.98	6.92	6.93
3807	NASDAQ	ACET	Thu, Jun 15, 2006	7.00	7.08	6.84	7.00
3806	NASDAQ	ACET	Wed, Jun 14, 2006	7.15	7.19	6.81	7.04
3805	NASDAQ	ACET	Tue, Jun 13, 2006	7.28	7.38	7.10	7.17
3804	NASDAQ	ACET	Mon, Jun 12, 2006	7.34	7.39	7.29	7.32
3803	NASDAQ	ACET	Fri, Jun 9, 2006	7.40	7.41	7.37	7.39
3802	NASDAQ	ACET	Thu, Jun 8, 2006	7.39	7.50	7.32	7.40
3801	NASDAQ	ACET	Wed, Jun 7, 2006	7.55	7.72	7.44	7.50
3800	NASDAQ	ACET	Tue, Jun 6, 2006	7.62	7.67	7.55	7.61
3799	NASDAQ	ACET	Mon, Jun 5, 2006	7.35	7.62	7.35	7.49
3798	NASDAQ	ACET	Fri, Jun 2, 2006	7.50	7.61	7.40	7.44
3797	NASDAQ	ACET	Thu, Jun 1, 2006	7.63	7.63	7.37	7.51
3796	NASDAQ	ACET	Wed, May 31, 2006	7.70	7.74	7.48	7.65
3795	NASDAQ	ACET	Tue, May 30, 2006	7.68	7.75	7.56	7.71
3794	NASDAQ	ACET	Fri, May 26, 2006	7.68	7.78	7.61	7.72
3793	NASDAQ	ACET	Thu, May 25, 2006	7.61	7.73	7.48	7.68
3792	NASDAQ	ACET	Wed, May 24, 2006	7.84	7.84	7.53	7.73
3791	NASDAQ	ACET	Tue, May 23, 2006	7.84	7.85	7.61	7.81
3790	NASDAQ	ACET	Mon, May 22, 2006	7.82	7.85	7.70	7.84
3789	NASDAQ	ACET	Fri, May 19, 2006	7.80	7.88	7.76	7.84
3788	NASDAQ	ACET	Thu, May 18, 2006	7.89	7.90	7.77	7.81
3787	NASDAQ	ACET	Wed, May 17, 2006	7.89	8.01	7.83	7.90
3786	NASDAQ	ACET	Tue, May 16, 2006	8.08	8.08	7.84	7.89
3785	NASDAQ	ACET	Mon, May 15, 2006	7.86	8.09	7.70	7.87
3784	NASDAQ	ACET	Fri, May 12, 2006	8.04	8.14	6.81	7.94
3783	NASDAQ	ACET	Thu, May 11, 2006	8.08	8.10	7.99	8.09
3782	NASDAQ	ACET	Wed, May 10, 2006	8.06	8.15	8.03	8.10
3781	NASDAQ	ACET	Tue, May 9, 2006	8.02	8.18	7.99	8.10
3780	NASDAQ	ACET	Mon, May 8, 2006	8.06	8.06	7.77	8.01
3779	NASDAQ	ACET	Fri, May 5, 2006	7.85	8.24	7.85	8.03
3778	NASDAQ	ACET	Thu, May 4, 2006	7.87	7.93	7.51	7.56
3777	NASDAQ	ACET	Wed, May 3, 2006	7.91	8.00	7.86	7.98
3776	NASDAQ	ACET	Tue, May 2, 2006	8.04	8.04	7.96	7.99
3775	NASDAQ	ACET	Mon, May 1, 2006	7.99	8.00	7.83	8.00
3774	NASDAQ	ACET	Fri, Apr 28, 2006	7.94	8.00	7.80	7.99
3773	NASDAQ	ACET	Thu, Apr 27, 2006	7.79	7.98	7.68	7.79
3772	NASDAQ	ACET	Wed, Apr 26, 2006	7.88	8.02	7.73	7.79
3771	NASDAQ	ACET	Tue, Apr 25, 2006	7.82	7.93	7.73	7.90
3770	NASDAQ	ACET	Mon, Apr 24, 2006	7.97	7.98	7.83	7.84
3769	NASDAQ	ACET	Fri, Apr 21, 2006	8.04	8.05	7.90	8.02
3768	NASDAQ	ACET	Thu, Apr 20, 2006	8.33	8.36	7.97	8.14
3767	NASDAQ	ACET	Wed, Apr 19, 2006	7.88	8.30	7.88	8.30
3766	NASDAQ	ACET	Tue, Apr 18, 2006	7.91	7.94	7.79	7.90
3765	NASDAQ	ACET	Mon, Apr 17, 2006	7.69	7.91	7.46	7.91
3764	NASDAQ	ACET	Thu, Apr 13, 2006	7.72	7.92	7.61	7.72
3763	NASDAQ	ACET	Wed, Apr 12, 2006	7.77	7.77	7.70	7.71
3762	NASDAQ	ACET	Tue, Apr 11, 2006	7.84	7.86	7.75	7.75
3761	NASDAQ	ACET	Mon, Apr 10, 2006	7.76	7.98	7.66	7.86
3760	NASDAQ	ACET	Fri, Apr 7, 2006	7.68	7.80	7.54	7.73
3759	NASDAQ	ACET	Thu, Apr 6, 2006	7.31	7.79	7.20	7.72
3758	NASDAQ	ACET	Wed, Apr 5, 2006	7.34	7.43	7.27	7.33
3757	NASDAQ	ACET	Tue, Apr 4, 2006	7.47	7.47	7.26	7.36
3756	NASDAQ	ACET	Mon, Apr 3, 2006	7.32	7.45	7.32	7.44
3755	NASDAQ	ACET	Fri, Mar 31, 2006	7.13	7.38	7.13	7.37
3754	NASDAQ	ACET	Thu, Mar 30, 2006	7.20	7.27	7.13	7.15
3753	NASDAQ	ACET	Wed, Mar 29, 2006	7.24	7.26	7.12	7.22
3752	NASDAQ	ACET	Tue, Mar 28, 2006	7.14	7.25	7.09	7.20
3751	NASDAQ	ACET	Mon, Mar 27, 2006	7.18	7.25	7.06	7.15
3750	NASDAQ	ACET	Fri, Mar 24, 2006	7.17	7.21	7.04	7.18
3749	NASDAQ	ACET	Thu, Mar 23, 2006	7.09	7.33	6.84	7.20
3748	NASDAQ	ACET	Wed, Mar 22, 2006	7.24	7.25	7.07	7.12
3747	NASDAQ	ACET	Tue, Mar 21, 2006	7.12	7.30	7.09	7.23
3746	NASDAQ	ACET	Mon, Mar 20, 2006	7.20	7.24	7.18	7.18
3745	NASDAQ	ACET	Fri, Mar 17, 2006	7.26	7.30	7.23	7.24
3744	NASDAQ	ACET	Thu, Mar 16, 2006	7.30	7.31	7.24	7.28
3743	NASDAQ	ACET	Wed, Mar 15, 2006	7.49	7.49	7.27	7.31
3742	NASDAQ	ACET	Tue, Mar 14, 2006	7.42	7.50	7.26	7.42
3741	NASDAQ	ACET	Mon, Mar 13, 2006	7.47	7.47	7.19	7.46
3740	NASDAQ	ACET	Fri, Mar 10, 2006	7.34	7.51	7.27	7.48
3739	NASDAQ	ACET	Thu, Mar 9, 2006	7.59	7.59	7.34	7.47
3738	NASDAQ	ACET	Wed, Mar 8, 2006	7.46	7.62	7.32	7.59
3737	NASDAQ	ACET	Tue, Mar 7, 2006	7.64	7.64	7.48	7.48
3736	NASDAQ	ACET	Mon, Mar 6, 2006	7.55	7.70	7.48	7.56
3735	NASDAQ	ACET	Fri, Mar 3, 2006	7.57	7.65	7.52	7.56
3734	NASDAQ	ACET	Thu, Mar 2, 2006	7.51	7.57	7.49	7.57
3733	NASDAQ	ACET	Wed, Mar 1, 2006	7.44	7.50	7.44	7.50
3732	NASDAQ	ACET	Tue, Feb 28, 2006	7.31	7.47	7.31	7.41
3731	NASDAQ	ACET	Mon, Feb 27, 2006	7.37	7.37	7.34	7.35
3730	NASDAQ	ACET	Fri, Feb 24, 2006	7.33	7.39	7.32	7.36
3729	NASDAQ	ACET	Thu, Feb 23, 2006	7.40	7.44	7.26	7.33
3728	NASDAQ	ACET	Wed, Feb 22, 2006	7.43	7.50	7.41	7.44
3727	NASDAQ	ACET	Tue, Feb 21, 2006	7.45	7.49	7.42	7.44
3726	NASDAQ	ACET	Fri, Feb 17, 2006	7.50	7.54	7.49	7.52
3725	NASDAQ	ACET	Thu, Feb 16, 2006	7.35	7.40	7.31	7.40
3724	NASDAQ	ACET	Wed, Feb 15, 2006	7.26	7.41	7.23	7.35
3723	NASDAQ	ACET	Tue, Feb 14, 2006	7.02	7.40	7.02	7.22
3722	NASDAQ	ACET	Mon, Feb 13, 2006	6.96	7.11	6.96	7.02
3721	NASDAQ	ACET	Fri, Feb 10, 2006	7.01	7.03	6.89	7.01
3720	NASDAQ	ACET	Thu, Feb 9, 2006	7.00	7.24	6.70	7.09
3719	NASDAQ	ACET	Wed, Feb 8, 2006	7.21	7.28	7.20	7.26
3718	NASDAQ	ACET	Tue, Feb 7, 2006	7.22	7.27	7.21	7.27
3717	NASDAQ	ACET	Mon, Feb 6, 2006	7.33	7.33	7.24	7.27
3716	NASDAQ	ACET	Fri, Feb 3, 2006	7.28	7.58	7.20	7.37
3715	NASDAQ	ACET	Thu, Feb 2, 2006	7.25	7.43	7.24	7.32
3714	NASDAQ	ACET	Wed, Feb 1, 2006	7.20	7.24	7.10	7.21
3713	NASDAQ	ACET	Tue, Jan 31, 2006	7.08	7.20	7.05	7.20
3712	NASDAQ	ACET	Mon, Jan 30, 2006	7.06	7.15	7.05	7.12
3711	NASDAQ	ACET	Fri, Jan 27, 2006	7.02	7.08	7.00	7.02
3710	NASDAQ	ACET	Thu, Jan 26, 2006	6.89	7.08	6.85	7.01
3709	NASDAQ	ACET	Wed, Jan 25, 2006	6.90	6.93	6.85	6.91
3708	NASDAQ	ACET	Tue, Jan 24, 2006	6.86	6.99	6.85	6.86
3707	NASDAQ	ACET	Mon, Jan 23, 2006	6.84	6.93	6.84	6.91
3706	NASDAQ	ACET	Fri, Jan 20, 2006	6.72	6.93	6.72	6.85
3705	NASDAQ	ACET	Thu, Jan 19, 2006	6.60	6.86	6.60	6.85
3704	NASDAQ	ACET	Wed, Jan 18, 2006	6.49	6.62	6.49	6.59
3703	NASDAQ	ACET	Tue, Jan 17, 2006	6.57	6.61	6.44	6.50
3702	NASDAQ	ACET	Fri, Jan 13, 2006	6.70	6.70	6.47	6.63
3701	NASDAQ	ACET	Thu, Jan 12, 2006	7.00	7.00	6.71	6.73
3700	NASDAQ	ACET	Wed, Jan 11, 2006	7.12	7.12	6.91	6.97
3699	NASDAQ	ACET	Tue, Jan 10, 2006	7.05	7.15	6.95	7.00
3698	NASDAQ	ACET	Mon, Jan 9, 2006	7.07	7.19	7.06	7.10
3697	NASDAQ	ACET	Fri, Jan 6, 2006	7.10	7.20	7.06	7.12
3696	NASDAQ	ACET	Thu, Jan 5, 2006	6.85	7.05	6.75	7.03
3695	NASDAQ	ACET	Wed, Jan 4, 2006	6.70	6.92	6.70	6.92
3694	NASDAQ	ACET	Tue, Jan 3, 2006	6.52	6.83	6.52	6.82
3693	NASDAQ	ACET	Fri, Dec 30, 2005	6.53	6.58	6.45	6.58
3692	NASDAQ	ACET	Thu, Dec 29, 2005	6.50	6.65	6.50	6.65
3691	NASDAQ	ACET	Wed, Dec 28, 2005	6.44	6.54	6.38	6.52
3690	NASDAQ	ACET	Tue, Dec 27, 2005	6.58	6.59	6.29	6.44
3689	NASDAQ	ACET	Fri, Dec 23, 2005	6.48	6.66	6.48	6.66
3688	NASDAQ	ACET	Thu, Dec 22, 2005	6.62	6.72	6.46	6.51
3687	NASDAQ	ACET	Wed, Dec 21, 2005	6.84	6.86	6.65	6.70
3686	NASDAQ	ACET	Tue, Dec 20, 2005	6.85	6.86	6.60	6.81
3685	NASDAQ	ACET	Mon, Dec 19, 2005	6.85	6.96	6.78	6.85
3684	NASDAQ	ACET	Fri, Dec 16, 2005	6.71	6.87	6.71	6.82
3683	NASDAQ	ACET	Thu, Dec 15, 2005	6.85	6.88	6.65	6.74
3682	NASDAQ	ACET	Wed, Dec 14, 2005	6.78	6.86	6.77	6.85
3681	NASDAQ	ACET	Tue, Dec 13, 2005	6.58	6.91	6.56	6.80
3680	NASDAQ	ACET	Mon, Dec 12, 2005	6.62	6.63	6.49	6.54
3679	NASDAQ	ACET	Fri, Dec 9, 2005	6.59	6.65	6.52	6.59
3678	NASDAQ	ACET	Thu, Dec 8, 2005	6.37	6.60	6.37	6.56
3677	NASDAQ	ACET	Wed, Dec 7, 2005	6.20	6.49	6.20	6.41
3676	NASDAQ	ACET	Tue, Dec 6, 2005	6.10	6.25	6.09	6.24
3675	NASDAQ	ACET	Mon, Dec 5, 2005	6.03	6.11	5.99	6.10
3674	NASDAQ	ACET	Fri, Dec 2, 2005	6.03	6.04	5.98	6.00
3673	NASDAQ	ACET	Thu, Dec 1, 2005	6.00	6.03	5.97	6.03
3672	NASDAQ	ACET	Wed, Nov 30, 2005	5.95	6.03	5.93	6.00
3671	NASDAQ	ACET	Tue, Nov 29, 2005	6.03	6.03	5.94	5.95
3670	NASDAQ	ACET	Mon, Nov 28, 2005	6.00	6.05	5.99	6.00
3669	NASDAQ	ACET	Fri, Nov 25, 2005	6.00	6.05	5.99	5.99
3668	NASDAQ	ACET	Wed, Nov 23, 2005	5.96	6.05	5.96	6.00
3667	NASDAQ	ACET	Tue, Nov 22, 2005	6.00	6.01	5.95	5.99
3666	NASDAQ	ACET	Mon, Nov 21, 2005	6.03	6.03	5.99	5.99
3665	NASDAQ	ACET	Fri, Nov 18, 2005	5.97	6.08	5.97	6.03
3664	NASDAQ	ACET	Thu, Nov 17, 2005	5.92	6.05	5.92	5.99
3663	NASDAQ	ACET	Wed, Nov 16, 2005	6.09	6.13	6.01	6.01
3662	NASDAQ	ACET	Tue, Nov 15, 2005	6.04	6.12	6.04	6.04
3661	NASDAQ	ACET	Mon, Nov 14, 2005	6.01	6.08	6.01	6.08
3660	NASDAQ	ACET	Fri, Nov 11, 2005	5.98	6.08	5.98	6.01
3659	NASDAQ	ACET	Thu, Nov 10, 2005	5.91	6.08	5.86	6.00
3658	NASDAQ	ACET	Wed, Nov 9, 2005	5.80	5.94	5.80	5.91
3657	NASDAQ	ACET	Tue, Nov 8, 2005	5.87	5.92	5.85	5.92
3656	NASDAQ	ACET	Mon, Nov 7, 2005	5.90	5.95	5.86	5.89
3655	NASDAQ	ACET	Fri, Nov 4, 2005	5.92	5.95	5.89	5.90
3654	NASDAQ	ACET	Thu, Nov 3, 2005	5.99	6.00	5.90	5.94
3653	NASDAQ	ACET	Wed, Nov 2, 2005	5.75	5.98	5.75	5.98
3652	NASDAQ	ACET	Tue, Nov 1, 2005	5.91	5.91	5.73	5.80
3651	NASDAQ	ACET	Mon, Oct 31, 2005	5.88	5.92	5.79	5.89
3650	NASDAQ	ACET	Fri, Oct 28, 2005	5.64	5.91	5.64	5.76
3649	NASDAQ	ACET	Thu, Oct 27, 2005	5.80	5.80	5.66	5.67
3648	NASDAQ	ACET	Wed, Oct 26, 2005	5.78	5.87	5.71	5.72
3647	NASDAQ	ACET	Tue, Oct 25, 2005	5.76	5.97	5.72	5.75
3646	NASDAQ	ACET	Mon, Oct 24, 2005	5.76	5.80	5.73	5.76
3645	NASDAQ	ACET	Fri, Oct 21, 2005	5.82	5.82	5.64	5.75
3644	NASDAQ	ACET	Thu, Oct 20, 2005	5.90	5.95	5.76	5.79
3643	NASDAQ	ACET	Wed, Oct 19, 2005	5.97	5.98	5.89	5.95
3642	NASDAQ	ACET	Tue, Oct 18, 2005	5.92	5.98	5.90	5.97
3641	NASDAQ	ACET	Mon, Oct 17, 2005	6.01	6.01	5.95	5.95
3640	NASDAQ	ACET	Fri, Oct 14, 2005	5.98	6.02	5.96	6.02
3639	NASDAQ	ACET	Thu, Oct 13, 2005	5.91	5.97	5.87	5.87
3638	NASDAQ	ACET	Wed, Oct 12, 2005	5.92	6.00	5.88	5.94
3637	NASDAQ	ACET	Tue, Oct 11, 2005	5.93	6.04	5.90	5.93
3636	NASDAQ	ACET	Mon, Oct 10, 2005	6.05	6.19	5.92	5.97
3635	NASDAQ	ACET	Fri, Oct 7, 2005	5.98	6.05	5.95	6.00
3634	NASDAQ	ACET	Thu, Oct 6, 2005	6.14	6.16	5.95	5.97
3633	NASDAQ	ACET	Wed, Oct 5, 2005	5.92	6.20	5.92	6.03
3632	NASDAQ	ACET	Tue, Oct 4, 2005	5.85	6.00	5.85	5.95
3631	NASDAQ	ACET	Mon, Oct 3, 2005	5.77	6.00	5.77	5.85
3630	NASDAQ	ACET	Fri, Sep 30, 2005	5.79	5.84	5.63	5.77
3629	NASDAQ	ACET	Thu, Sep 29, 2005	5.70	5.84	5.69	5.81
3628	NASDAQ	ACET	Wed, Sep 28, 2005	5.87	5.89	5.62	5.80
3627	NASDAQ	ACET	Tue, Sep 27, 2005	5.91	5.96	5.80	5.91
3626	NASDAQ	ACET	Mon, Sep 26, 2005	5.93	5.99	5.90	5.91
3625	NASDAQ	ACET	Fri, Sep 23, 2005	5.96	5.98	5.85	5.90
3624	NASDAQ	ACET	Thu, Sep 22, 2005	6.00	6.03	5.85	5.99
3623	NASDAQ	ACET	Wed, Sep 21, 2005	5.94	6.01	5.93	5.96
3622	NASDAQ	ACET	Tue, Sep 20, 2005	6.13	6.14	5.81	6.00
3621	NASDAQ	ACET	Mon, Sep 19, 2005	6.05	6.14	6.03	6.13
3620	NASDAQ	ACET	Fri, Sep 16, 2005	6.17	6.18	6.02	6.05
3619	NASDAQ	ACET	Thu, Sep 15, 2005	6.20	6.20	6.01	6.14
3618	NASDAQ	ACET	Wed, Sep 14, 2005	6.05	6.22	5.96	6.18
3617	NASDAQ	ACET	Tue, Sep 13, 2005	6.00	6.03	5.91	6.02
3616	NASDAQ	ACET	Mon, Sep 12, 2005	5.66	5.93	5.60	5.88
3615	NASDAQ	ACET	Fri, Sep 9, 2005	6.92	6.92	5.49	5.56
3614	NASDAQ	ACET	Thu, Sep 8, 2005	7.75	7.78	7.42	7.44
3613	NASDAQ	ACET	Wed, Sep 7, 2005	7.46	7.83	7.43	7.75
3612	NASDAQ	ACET	Tue, Sep 6, 2005	7.36	7.66	7.30	7.56
3611	NASDAQ	ACET	Fri, Sep 2, 2005	7.36	7.43	7.36	7.43
3610	NASDAQ	ACET	Thu, Sep 1, 2005	7.35	7.42	7.25	7.42
3609	NASDAQ	ACET	Wed, Aug 31, 2005	7.22	7.40	7.20	7.35
3608	NASDAQ	ACET	Tue, Aug 30, 2005	7.23	7.42	7.23	7.36
3607	NASDAQ	ACET	Mon, Aug 29, 2005	7.26	7.26	7.15	7.20
3606	NASDAQ	ACET	Fri, Aug 26, 2005	7.47	7.47	7.25	7.28
3605	NASDAQ	ACET	Thu, Aug 25, 2005	7.65	7.65	7.25	7.45
3604	NASDAQ	ACET	Wed, Aug 24, 2005	7.28	7.63	7.25	7.55
3603	NASDAQ	ACET	Tue, Aug 23, 2005	7.35	7.37	7.25	7.31
3602	NASDAQ	ACET	Mon, Aug 22, 2005	7.50	7.67	7.31	7.36
3601	NASDAQ	ACET	Fri, Aug 19, 2005	7.51	7.65	7.28	7.55
3600	NASDAQ	ACET	Thu, Aug 18, 2005	7.52	7.52	7.37	7.45
3599	NASDAQ	ACET	Wed, Aug 17, 2005	7.37	7.48	7.37	7.43
3598	NASDAQ	ACET	Tue, Aug 16, 2005	7.64	7.64	7.29	7.40
3597	NASDAQ	ACET	Mon, Aug 15, 2005	7.70	7.70	7.57	7.64
3596	NASDAQ	ACET	Fri, Aug 12, 2005	7.59	7.75	7.57	7.74
3595	NASDAQ	ACET	Thu, Aug 11, 2005	7.60	7.65	7.56	7.60
3594	NASDAQ	ACET	Wed, Aug 10, 2005	7.72	7.77	7.53	7.60
3593	NASDAQ	ACET	Tue, Aug 9, 2005	7.54	7.66	7.51	7.63
3592	NASDAQ	ACET	Mon, Aug 8, 2005	7.75	7.75	7.49	7.50
3591	NASDAQ	ACET	Fri, Aug 5, 2005	7.77	7.82	7.61	7.67
3590	NASDAQ	ACET	Thu, Aug 4, 2005	8.00	8.00	7.74	7.78
3589	NASDAQ	ACET	Wed, Aug 3, 2005	7.95	8.01	7.75	7.99
3588	NASDAQ	ACET	Tue, Aug 2, 2005	7.95	8.04	7.95	8.00
3587	NASDAQ	ACET	Mon, Aug 1, 2005	8.01	8.02	7.95	8.00
3586	NASDAQ	ACET	Fri, Jul 29, 2005	7.89	8.20	7.89	8.00
3585	NASDAQ	ACET	Thu, Jul 28, 2005	7.90	8.00	7.90	7.91
3584	NASDAQ	ACET	Wed, Jul 27, 2005	8.10	8.10	7.95	8.00
3583	NASDAQ	ACET	Tue, Jul 26, 2005	7.96	8.07	7.96	8.07
3582	NASDAQ	ACET	Mon, Jul 25, 2005	8.00	8.01	7.83	7.96
3581	NASDAQ	ACET	Fri, Jul 22, 2005	7.62	8.05	7.60	8.04
3580	NASDAQ	ACET	Thu, Jul 21, 2005	7.61	7.74	7.59	7.70
3579	NASDAQ	ACET	Wed, Jul 20, 2005	7.45	7.73	7.43	7.58
3578	NASDAQ	ACET	Tue, Jul 19, 2005	7.33	7.57	7.33	7.41
3577	NASDAQ	ACET	Mon, Jul 18, 2005	7.15	7.45	7.15	7.32
3576	NASDAQ	ACET	Fri, Jul 15, 2005	7.13	7.28	7.12	7.25
3575	NASDAQ	ACET	Thu, Jul 14, 2005	7.15	7.24	7.11	7.17
3574	NASDAQ	ACET	Wed, Jul 13, 2005	7.43	7.43	7.15	7.15
3573	NASDAQ	ACET	Tue, Jul 12, 2005	7.35	7.45	7.33	7.44
3572	NASDAQ	ACET	Mon, Jul 11, 2005	7.42	7.62	7.36	7.37
3571	NASDAQ	ACET	Fri, Jul 8, 2005	7.50	7.59	7.50	7.51
3570	NASDAQ	ACET	Thu, Jul 7, 2005	7.57	7.64	7.46	7.54
3569	NASDAQ	ACET	Wed, Jul 6, 2005	7.49	7.65	7.45	7.63
3568	NASDAQ	ACET	Tue, Jul 5, 2005	7.61	7.65	7.45	7.48
3567	NASDAQ	ACET	Fri, Jul 1, 2005	7.44	7.66	7.44	7.63
3566	NASDAQ	ACET	Thu, Jun 30, 2005	7.53	7.71	7.41	7.48
3565	NASDAQ	ACET	Wed, Jun 29, 2005	7.63	7.71	7.50	7.65
3564	NASDAQ	ACET	Tue, Jun 28, 2005	7.52	7.65	7.40	7.57
3563	NASDAQ	ACET	Mon, Jun 27, 2005	7.42	7.68	7.42	7.47
3562	NASDAQ	ACET	Fri, Jun 24, 2005	7.52	7.52	7.31	7.40
3561	NASDAQ	ACET	Thu, Jun 23, 2005	7.95	8.05	7.50	7.50
3560	NASDAQ	ACET	Wed, Jun 22, 2005	7.64	8.04	7.60	7.99
3559	NASDAQ	ACET	Tue, Jun 21, 2005	7.23	7.60	7.22	7.55
3558	NASDAQ	ACET	Mon, Jun 20, 2005	7.20	7.25	7.15	7.18
3557	NASDAQ	ACET	Fri, Jun 17, 2005	7.23	7.30	7.05	7.23
3556	NASDAQ	ACET	Thu, Jun 16, 2005	7.23	7.30	7.06	7.12
3555	NASDAQ	ACET	Wed, Jun 15, 2005	7.08	7.49	7.00	7.30
3554	NASDAQ	ACET	Tue, Jun 14, 2005	7.21	7.44	7.07	7.07
3553	NASDAQ	ACET	Mon, Jun 13, 2005	7.29	7.38	7.09	7.14
3552	NASDAQ	ACET	Fri, Jun 10, 2005	7.40	7.44	7.31	7.35
3551	NASDAQ	ACET	Thu, Jun 9, 2005	7.30	7.40	7.30	7.40
3550	NASDAQ	ACET	Wed, Jun 8, 2005	7.30	7.39	7.30	7.35
3549	NASDAQ	ACET	Tue, Jun 7, 2005	7.45	7.45	7.32	7.35
3548	NASDAQ	ACET	Mon, Jun 6, 2005	7.60	7.60	7.30	7.36
3547	NASDAQ	ACET	Fri, Jun 3, 2005	7.50	7.71	7.36	7.60
3546	NASDAQ	ACET	Thu, Jun 2, 2005	7.40	7.45	7.30	7.43
3545	NASDAQ	ACET	Wed, Jun 1, 2005	7.34	7.47	7.22	7.42
3544	NASDAQ	ACET	Tue, May 31, 2005	7.32	7.40	7.27	7.27
3543	NASDAQ	ACET	Fri, May 27, 2005	7.25	7.46	7.18	7.34
3542	NASDAQ	ACET	Thu, May 26, 2005	7.41	7.48	7.21	7.24
3541	NASDAQ	ACET	Wed, May 25, 2005	7.08	7.36	7.07	7.15
3540	NASDAQ	ACET	Tue, May 24, 2005	7.15	7.23	7.12	7.20
3539	NASDAQ	ACET	Mon, May 23, 2005	7.19	7.26	7.13	7.15
3538	NASDAQ	ACET	Fri, May 20, 2005	7.30	7.30	7.00	7.22
3537	NASDAQ	ACET	Thu, May 19, 2005	7.29	7.36	7.16	7.25
3536	NASDAQ	ACET	Wed, May 18, 2005	7.02	7.34	6.95	7.28
3535	NASDAQ	ACET	Tue, May 17, 2005	6.97	7.10	6.87	6.99
3534	NASDAQ	ACET	Mon, May 16, 2005	6.99	7.10	6.92	6.95
3533	NASDAQ	ACET	Fri, May 13, 2005	7.06	7.13	6.85	6.91
3532	NASDAQ	ACET	Thu, May 12, 2005	7.21	7.28	6.87	7.05
3531	NASDAQ	ACET	Wed, May 11, 2005	7.56	7.56	7.14	7.21
3530	NASDAQ	ACET	Tue, May 10, 2005	7.72	7.72	7.42	7.52
3529	NASDAQ	ACET	Mon, May 9, 2005	7.38	7.70	7.38	7.70
3528	NASDAQ	ACET	Fri, May 6, 2005	7.75	7.94	7.32	7.38
3527	NASDAQ	ACET	Thu, May 5, 2005	7.40	7.99	7.15	7.72
3526	NASDAQ	ACET	Wed, May 4, 2005	7.29	7.72	7.21	7.37
3525	NASDAQ	ACET	Tue, May 3, 2005	6.70	7.35	6.60	7.20
3524	NASDAQ	ACET	Mon, May 2, 2005	6.72	6.90	6.60	6.64
3523	NASDAQ	ACET	Fri, Apr 29, 2005	6.63	6.88	6.63	6.75
3522	NASDAQ	ACET	Thu, Apr 28, 2005	6.86	6.94	6.61	6.65
3521	NASDAQ	ACET	Wed, Apr 27, 2005	6.70	6.96	6.70	6.89
3520	NASDAQ	ACET	Tue, Apr 26, 2005	6.97	6.97	6.72	6.72
3519	NASDAQ	ACET	Mon, Apr 25, 2005	7.16	7.16	6.90	6.94
3518	NASDAQ	ACET	Fri, Apr 22, 2005	6.80	7.11	6.79	7.05
3517	NASDAQ	ACET	Thu, Apr 21, 2005	7.13	7.13	6.80	6.82
3516	NASDAQ	ACET	Wed, Apr 20, 2005	6.75	7.12	6.60	6.97
3515	NASDAQ	ACET	Tue, Apr 19, 2005	6.79	6.91	6.53	6.75
3514	NASDAQ	ACET	Mon, Apr 18, 2005	6.90	7.00	6.53	6.84
3513	NASDAQ	ACET	Fri, Apr 15, 2005	6.95	7.08	6.84	6.87
3512	NASDAQ	ACET	Thu, Apr 14, 2005	7.06	7.11	6.97	7.00
3511	NASDAQ	ACET	Wed, Apr 13, 2005	7.30	7.30	6.98	6.99
3510	NASDAQ	ACET	Tue, Apr 12, 2005	7.14	7.40	7.11	7.36
3509	NASDAQ	ACET	Mon, Apr 11, 2005	7.29	7.32	7.10	7.10
3508	NASDAQ	ACET	Fri, Apr 8, 2005	7.35	7.49	7.21	7.23
3507	NASDAQ	ACET	Thu, Apr 7, 2005	7.23	7.46	7.21	7.42
3506	NASDAQ	ACET	Wed, Apr 6, 2005	7.40	7.44	7.25	7.28
3505	NASDAQ	ACET	Tue, Apr 5, 2005	7.42	7.72	7.28	7.29
3504	NASDAQ	ACET	Mon, Apr 4, 2005	7.45	7.45	7.25	7.35
3503	NASDAQ	ACET	Fri, Apr 1, 2005	7.55	7.59	7.30	7.40
3502	NASDAQ	ACET	Thu, Mar 31, 2005	7.68	7.68	7.36	7.42
3501	NASDAQ	ACET	Wed, Mar 30, 2005	7.71	7.80	7.64	7.65
3500	NASDAQ	ACET	Tue, Mar 29, 2005	7.65	7.83	7.50	7.69
3499	NASDAQ	ACET	Mon, Mar 28, 2005	7.74	7.74	7.42	7.67
3498	NASDAQ	ACET	Thu, Mar 24, 2005	7.80	7.83	7.65	7.66
3497	NASDAQ	ACET	Wed, Mar 23, 2005	7.88	7.94	7.67	7.73
3496	NASDAQ	ACET	Tue, Mar 22, 2005	8.00	8.07	7.89	7.92
3495	NASDAQ	ACET	Mon, Mar 21, 2005	8.13	8.35	8.02	8.03
3494	NASDAQ	ACET	Fri, Mar 18, 2005	8.55	8.56	8.15	8.18
3493	NASDAQ	ACET	Thu, Mar 17, 2005	8.24	8.49	8.24	8.45
3492	NASDAQ	ACET	Wed, Mar 16, 2005	8.38	8.61	8.23	8.28
3491	NASDAQ	ACET	Tue, Mar 15, 2005	8.90	8.97	8.46	8.46
3490	NASDAQ	ACET	Mon, Mar 14, 2005	8.70	8.96	8.46	8.79
3489	NASDAQ	ACET	Fri, Mar 11, 2005	8.95	8.95	8.50	8.67
3488	NASDAQ	ACET	Thu, Mar 10, 2005	8.46	8.86	8.44	8.79
3487	NASDAQ	ACET	Wed, Mar 9, 2005	8.30	8.86	8.20	8.64
3486	NASDAQ	ACET	Tue, Mar 8, 2005	8.80	8.85	8.31	8.35
3485	NASDAQ	ACET	Mon, Mar 7, 2005	8.82	8.95	8.80	8.92
3484	NASDAQ	ACET	Fri, Mar 4, 2005	8.99	9.00	8.88	8.88
3483	NASDAQ	ACET	Thu, Mar 3, 2005	9.13	9.13	8.75	8.83
3482	NASDAQ	ACET	Wed, Mar 2, 2005	8.85	9.15	8.85	8.96
3481	NASDAQ	ACET	Tue, Mar 1, 2005	8.92	9.02	8.75	8.93
3480	NASDAQ	ACET	Mon, Feb 28, 2005	9.01	9.05	8.95	8.95
3479	NASDAQ	ACET	Fri, Feb 25, 2005	9.16	9.16	8.98	9.05
3478	NASDAQ	ACET	Thu, Feb 24, 2005	9.00	9.27	8.99	9.07
3477	NASDAQ	ACET	Wed, Feb 23, 2005	9.32	9.35	9.13	9.13
3476	NASDAQ	ACET	Tue, Feb 22, 2005	9.30	9.55	9.15	9.19
3475	NASDAQ	ACET	Fri, Feb 18, 2005	9.78	9.78	9.40	9.45
3474	NASDAQ	ACET	Thu, Feb 17, 2005	9.61	10.07	9.61	9.63
3473	NASDAQ	ACET	Wed, Feb 16, 2005	9.84	10.08	9.64	10.08
3472	NASDAQ	ACET	Tue, Feb 15, 2005	9.54	9.75	9.15	9.54
3471	NASDAQ	ACET	Mon, Feb 14, 2005	9.23	9.60	8.99	9.60
3470	NASDAQ	ACET	Fri, Feb 11, 2005	8.95	9.26	8.95	9.26
3469	NASDAQ	ACET	Thu, Feb 10, 2005	8.70	9.20	8.68	8.95
3468	NASDAQ	ACET	Wed, Feb 9, 2005	9.01	9.12	8.72	8.72
3467	NASDAQ	ACET	Tue, Feb 8, 2005	9.11	9.13	8.99	9.04
3466	NASDAQ	ACET	Mon, Feb 7, 2005	9.10	9.10	8.96	9.00
3465	NASDAQ	ACET	Fri, Feb 4, 2005	8.84	9.15	8.80	9.00
3464	NASDAQ	ACET	Thu, Feb 3, 2005	9.25	9.41	8.91	9.00
3463	NASDAQ	ACET	Wed, Feb 2, 2005	9.20	9.40	9.20	9.36
3462	NASDAQ	ACET	Tue, Feb 1, 2005	9.32	9.50	9.24	9.30
3461	NASDAQ	ACET	Mon, Jan 31, 2005	9.74	9.74	9.25	9.40
3460	NASDAQ	ACET	Fri, Jan 28, 2005	10.70	11.00	9.23	9.49
3459	NASDAQ	ACET	Thu, Jan 27, 2005	11.10	11.96	11.10	11.76
3458	NASDAQ	ACET	Wed, Jan 26, 2005	11.19	11.35	11.16	11.27
3457	NASDAQ	ACET	Tue, Jan 25, 2005	11.10	11.24	11.00	11.14
3456	NASDAQ	ACET	Mon, Jan 24, 2005	11.66	11.72	11.00	11.11
3455	NASDAQ	ACET	Fri, Jan 21, 2005	11.20	11.82	11.07	11.34
3454	NASDAQ	ACET	Thu, Jan 20, 2005	11.26	11.80	11.11	11.31
3453	NASDAQ	ACET	Wed, Jan 19, 2005	11.75	11.88	11.31	11.37
3452	NASDAQ	ACET	Tue, Jan 18, 2005	12.17	12.17	11.27	11.83
3451	NASDAQ	ACET	Fri, Jan 14, 2005	11.47	11.91	11.44	11.83
3450	NASDAQ	ACET	Thu, Jan 13, 2005	12.02	12.09	11.58	11.60
3449	NASDAQ	ACET	Wed, Jan 12, 2005	11.90	12.00	11.21	11.73
3448	NASDAQ	ACET	Tue, Jan 11, 2005	12.39	13.19	11.74	11.93
3447	NASDAQ	ACET	Mon, Jan 10, 2005	12.00	12.13	11.75	11.84
3446	NASDAQ	ACET	Fri, Jan 7, 2005	11.94	12.06	11.77	12.00
3445	NASDAQ	ACET	Thu, Jan 6, 2005	11.73	12.08	11.73	12.01
3444	NASDAQ	ACET	Wed, Jan 5, 2005	12.00	12.10	11.73	11.81
3443	NASDAQ	ACET	Tue, Jan 4, 2005	12.73	12.73	11.96	12.14
3442	NASDAQ	ACET	Mon, Jan 3, 2005	12.57	13.00	12.47	12.55
3441	NASDAQ	ACET	Fri, Dec 31, 2004	12.89	13.06	12.66	12.67
3440	NASDAQ	ACET	Thu, Dec 30, 2004	12.64	13.02	12.63	12.89
3439	NASDAQ	ACET	Wed, Dec 29, 2004	12.75	12.75	12.65	12.65
3438	NASDAQ	ACET	Tue, Dec 28, 2004	12.79	12.95	12.59	12.81
3437	NASDAQ	ACET	Mon, Dec 27, 2004	12.67	12.77	12.67	12.67
3436	NASDAQ	ACET	Thu, Dec 23, 2004	13.00	13.00	12.75	12.79
3435	NASDAQ	ACET	Wed, Dec 22, 2004	12.98	13.33	12.79	13.03
3434	NASDAQ	ACET	Tue, Dec 21, 2004	12.77	13.07	12.34	12.90
3433	NASDAQ	ACET	Mon, Dec 20, 2004	12.87	12.87	12.53	12.53
3432	NASDAQ	ACET	Fri, Dec 17, 2004	12.69	12.87	12.61	12.85
3431	NASDAQ	ACET	Thu, Dec 16, 2004	12.91	12.91	12.20	12.61
3430	NASDAQ	ACET	Wed, Dec 15, 2004	12.63	12.92	12.49	12.91
3429	NASDAQ	ACET	Tue, Dec 14, 2004	12.96	13.04	12.80	12.90
3428	NASDAQ	ACET	Mon, Dec 13, 2004	12.75	12.97	12.52	12.97
3427	NASDAQ	ACET	Fri, Dec 10, 2004	12.69	12.69	12.29	12.58
3426	NASDAQ	ACET	Thu, Dec 9, 2004	12.03	12.72	11.87	12.56
3425	NASDAQ	ACET	Wed, Dec 8, 2004	11.58	12.00	11.58	12.00
3424	NASDAQ	ACET	Tue, Dec 7, 2004	11.89	11.89	11.58	11.58
3423	NASDAQ	ACET	Mon, Dec 6, 2004	11.87	11.90	11.51	11.53
3422	NASDAQ	ACET	Fri, Dec 3, 2004	11.80	11.83	11.62	11.68
3421	NASDAQ	ACET	Thu, Dec 2, 2004	11.58	11.59	11.21	11.23
3420	NASDAQ	ACET	Wed, Dec 1, 2004	11.50	11.67	11.32	11.51
3419	NASDAQ	ACET	Tue, Nov 30, 2004	11.52	11.57	11.32	11.33
3418	NASDAQ	ACET	Mon, Nov 29, 2004	11.57	11.73	11.54	11.66
3417	NASDAQ	ACET	Fri, Nov 26, 2004	11.76	11.76	11.39	11.70
3416	NASDAQ	ACET	Wed, Nov 24, 2004	11.35	11.79	11.35	11.64
3415	NASDAQ	ACET	Tue, Nov 23, 2004	11.55	11.77	11.41	11.75
3414	NASDAQ	ACET	Mon, Nov 22, 2004	11.67	11.67	11.33	11.53
3413	NASDAQ	ACET	Fri, Nov 19, 2004	11.35	11.60	11.21	11.51
3412	NASDAQ	ACET	Thu, Nov 18, 2004	11.37	11.67	11.29	11.43
3411	NASDAQ	ACET	Wed, Nov 17, 2004	11.49	11.61	11.19	11.50
3410	NASDAQ	ACET	Tue, Nov 16, 2004	11.92	11.93	11.62	11.73
3409	NASDAQ	ACET	Mon, Nov 15, 2004	11.91	12.00	11.83	11.92
3408	NASDAQ	ACET	Fri, Nov 12, 2004	12.21	12.21	11.83	11.97
3407	NASDAQ	ACET	Thu, Nov 11, 2004	12.40	12.40	11.67	12.05
3406	NASDAQ	ACET	Wed, Nov 10, 2004	12.05	12.40	12.05	12.36
3405	NASDAQ	ACET	Tue, Nov 9, 2004	11.80	12.33	11.41	12.32
3404	NASDAQ	ACET	Mon, Nov 8, 2004	12.17	12.19	11.83	11.85
3403	NASDAQ	ACET	Fri, Nov 5, 2004	11.73	12.09	11.65	11.92
3402	NASDAQ	ACET	Thu, Nov 4, 2004	10.99	11.71	10.84	11.69
3401	NASDAQ	ACET	Wed, Nov 3, 2004	10.44	10.77	10.39	10.63
3400	NASDAQ	ACET	Tue, Nov 2, 2004	10.03	10.42	9.97	10.40
3399	NASDAQ	ACET	Mon, Nov 1, 2004	10.36	10.71	10.07	10.13
3398	NASDAQ	ACET	Fri, Oct 29, 2004	10.80	10.90	10.35	10.51
3397	NASDAQ	ACET	Thu, Oct 28, 2004	9.69	10.98	9.51	10.71
3396	NASDAQ	ACET	Wed, Oct 27, 2004	8.87	9.87	8.87	9.81
3395	NASDAQ	ACET	Tue, Oct 26, 2004	8.97	9.03	8.79	9.00
3394	NASDAQ	ACET	Mon, Oct 25, 2004	9.00	9.13	8.97	9.05
3393	NASDAQ	ACET	Fri, Oct 22, 2004	9.27	9.27	8.93	9.04
3392	NASDAQ	ACET	Thu, Oct 21, 2004	9.21	9.33	9.18	9.26
3391	NASDAQ	ACET	Wed, Oct 20, 2004	9.10	9.26	9.02	9.21
3390	NASDAQ	ACET	Tue, Oct 19, 2004	9.28	9.51	9.17	9.17
3389	NASDAQ	ACET	Mon, Oct 18, 2004	9.26	9.49	9.25	9.33
3388	NASDAQ	ACET	Fri, Oct 15, 2004	9.42	9.47	9.32	9.35
3387	NASDAQ	ACET	Thu, Oct 14, 2004	9.35	9.43	9.25	9.31
3386	NASDAQ	ACET	Wed, Oct 13, 2004	9.29	9.51	9.25	9.35
3385	NASDAQ	ACET	Tue, Oct 12, 2004	9.49	9.52	9.29	9.51
3384	NASDAQ	ACET	Mon, Oct 11, 2004	9.43	9.48	9.33	9.41
3383	NASDAQ	ACET	Fri, Oct 8, 2004	9.48	9.53	9.34	9.35
3382	NASDAQ	ACET	Thu, Oct 7, 2004	9.69	9.75	9.45	9.48
3381	NASDAQ	ACET	Wed, Oct 6, 2004	9.55	9.69	9.40	9.60
3380	NASDAQ	ACET	Tue, Oct 5, 2004	9.68	9.87	9.52	9.59
3379	NASDAQ	ACET	Mon, Oct 4, 2004	9.80	9.92	9.67	9.71
3378	NASDAQ	ACET	Fri, Oct 1, 2004	9.46	9.83	9.46	9.80
3377	NASDAQ	ACET	Thu, Sep 30, 2004	9.39	9.67	9.39	9.60
3376	NASDAQ	ACET	Wed, Sep 29, 2004	9.46	9.62	9.35	9.50
3375	NASDAQ	ACET	Tue, Sep 28, 2004	9.23	9.56	9.21	9.49
3374	NASDAQ	ACET	Mon, Sep 27, 2004	9.33	9.37	8.99	9.27
3373	NASDAQ	ACET	Fri, Sep 24, 2004	9.47	9.55	9.41	9.45
3372	NASDAQ	ACET	Thu, Sep 23, 2004	9.41	9.55	9.40	9.43
3371	NASDAQ	ACET	Wed, Sep 22, 2004	9.48	9.55	9.40	9.43
3370	NASDAQ	ACET	Tue, Sep 21, 2004	9.52	9.66	9.40	9.62
3369	NASDAQ	ACET	Mon, Sep 20, 2004	9.70	9.71	9.40	9.54
3368	NASDAQ	ACET	Fri, Sep 17, 2004	9.73	10.01	9.50	9.81
3367	NASDAQ	ACET	Thu, Sep 16, 2004	9.51	9.81	9.47	9.57
3366	NASDAQ	ACET	Wed, Sep 15, 2004	9.87	9.87	9.48	9.51
3365	NASDAQ	ACET	Tue, Sep 14, 2004	10.21	10.38	9.52	9.59
3364	NASDAQ	ACET	Mon, Sep 13, 2004	10.43	10.52	10.24	10.33
3363	NASDAQ	ACET	Fri, Sep 10, 2004	11.19	11.19	10.17	10.36
3362	NASDAQ	ACET	Thu, Sep 9, 2004	10.51	11.05	10.51	10.95
3361	NASDAQ	ACET	Wed, Sep 8, 2004	10.43	10.70	10.43	10.63
3360	NASDAQ	ACET	Tue, Sep 7, 2004	10.63	10.75	10.47	10.48
3359	NASDAQ	ACET	Fri, Sep 3, 2004	10.30	10.63	10.30	10.49
3358	NASDAQ	ACET	Thu, Sep 2, 2004	10.33	10.49	10.30	10.37
3357	NASDAQ	ACET	Wed, Sep 1, 2004	10.37	10.83	10.27	10.31
3356	NASDAQ	ACET	Tue, Aug 31, 2004	10.53	10.57	10.19	10.24
3355	NASDAQ	ACET	Mon, Aug 30, 2004	10.45	10.76	10.41	10.53
3354	NASDAQ	ACET	Fri, Aug 27, 2004	10.57	10.63	10.32	10.43
3353	NASDAQ	ACET	Thu, Aug 26, 2004	10.60	10.77	10.55	10.55
3352	NASDAQ	ACET	Wed, Aug 25, 2004	10.42	10.67	10.30	10.67
3351	NASDAQ	ACET	Tue, Aug 24, 2004	10.73	10.74	10.28	10.40
3350	NASDAQ	ACET	Mon, Aug 23, 2004	10.64	10.64	10.31	10.37
3349	NASDAQ	ACET	Fri, Aug 20, 2004	10.21	10.56	10.13	10.51
3348	NASDAQ	ACET	Thu, Aug 19, 2004	10.23	10.44	10.07	10.08
3347	NASDAQ	ACET	Wed, Aug 18, 2004	10.58	10.61	10.08	10.33
3346	NASDAQ	ACET	Tue, Aug 17, 2004	11.02	11.02	10.58	10.67
3345	NASDAQ	ACET	Mon, Aug 16, 2004	10.78	10.90	10.55	10.90
3344	NASDAQ	ACET	Fri, Aug 13, 2004	10.53	10.70	10.53	10.63
3343	NASDAQ	ACET	Thu, Aug 12, 2004	10.46	10.66	10.42	10.56
3342	NASDAQ	ACET	Wed, Aug 11, 2004	10.55	10.65	10.41	10.57
3341	NASDAQ	ACET	Tue, Aug 10, 2004	10.53	10.83	10.51	10.81
3340	NASDAQ	ACET	Mon, Aug 9, 2004	10.67	10.67	10.27	10.37
3339	NASDAQ	ACET	Fri, Aug 6, 2004	10.60	10.93	10.35	10.37
3338	NASDAQ	ACET	Thu, Aug 5, 2004	10.60	11.14	10.40	10.84
3337	NASDAQ	ACET	Wed, Aug 4, 2004	10.74	10.91	10.60	10.67
3336	NASDAQ	ACET	Tue, Aug 3, 2004	10.64	11.04	10.64	10.91
3335	NASDAQ	ACET	Mon, Aug 2, 2004	10.82	11.03	10.74	10.83
3334	NASDAQ	ACET	Fri, Jul 30, 2004	10.80	11.00	10.79	10.93
3333	NASDAQ	ACET	Thu, Jul 29, 2004	11.10	11.14	10.81	10.92
3332	NASDAQ	ACET	Wed, Jul 28, 2004	10.85	11.20	10.56	10.93
3331	NASDAQ	ACET	Tue, Jul 27, 2004	10.81	11.00	10.58	10.94
3330	NASDAQ	ACET	Mon, Jul 26, 2004	10.56	10.79	10.47	10.60
3329	NASDAQ	ACET	Fri, Jul 23, 2004	10.50	10.55	10.24	10.47
3328	NASDAQ	ACET	Thu, Jul 22, 2004	10.80	10.83	10.09	10.39
3327	NASDAQ	ACET	Wed, Jul 21, 2004	10.97	11.21	10.87	10.87
3326	NASDAQ	ACET	Tue, Jul 20, 2004	10.75	11.16	10.75	11.13
3325	NASDAQ	ACET	Mon, Jul 19, 2004	10.87	11.10	10.70	10.80
3324	NASDAQ	ACET	Fri, Jul 16, 2004	10.67	10.87	10.67	10.78
3323	NASDAQ	ACET	Thu, Jul 15, 2004	10.73	10.93	10.64	10.77
3322	NASDAQ	ACET	Wed, Jul 14, 2004	10.69	11.19	10.67	10.73
3321	NASDAQ	ACET	Tue, Jul 13, 2004	11.23	11.27	10.71	10.72
3320	NASDAQ	ACET	Mon, Jul 12, 2004	10.95	11.30	10.95	11.17
3319	NASDAQ	ACET	Fri, Jul 9, 2004	10.97	11.26	10.91	11.21
3318	NASDAQ	ACET	Thu, Jul 8, 2004	10.74	11.30	10.72	10.91
3317	NASDAQ	ACET	Wed, Jul 7, 2004	10.83	11.00	10.77	10.77
3316	NASDAQ	ACET	Tue, Jul 6, 2004	11.37	11.37	10.85	10.95
3315	NASDAQ	ACET	Fri, Jul 2, 2004	11.17	11.58	11.17	11.53
3314	NASDAQ	ACET	Thu, Jul 1, 2004	11.84	11.84	11.17	11.19
3313	NASDAQ	ACET	Wed, Jun 30, 2004	11.21	11.83	11.21	11.73
3312	NASDAQ	ACET	Tue, Jun 29, 2004	11.69	11.85	11.41	11.49
3311	NASDAQ	ACET	Mon, Jun 28, 2004	11.30	11.87	11.23	11.68
3310	NASDAQ	ACET	Fri, Jun 25, 2004	11.17	11.53	10.92	11.52
3309	NASDAQ	ACET	Thu, Jun 24, 2004	10.79	11.17	10.67	11.02
3308	NASDAQ	ACET	Wed, Jun 23, 2004	10.65	10.85	10.50	10.57
3307	NASDAQ	ACET	Tue, Jun 22, 2004	10.75	10.83	10.34	10.57
3306	NASDAQ	ACET	Mon, Jun 21, 2004	10.39	10.74	10.39	10.57
3305	NASDAQ	ACET	Fri, Jun 18, 2004	10.21	10.60	10.21	10.39
3304	NASDAQ	ACET	Thu, Jun 17, 2004	10.54	10.62	10.14	10.53
3303	NASDAQ	ACET	Wed, Jun 16, 2004	10.61	10.67	10.19	10.50
3302	NASDAQ	ACET	Tue, Jun 15, 2004	10.10	10.67	10.10	10.59
3301	NASDAQ	ACET	Mon, Jun 14, 2004	10.65	10.67	10.11	10.18
3300	NASDAQ	ACET	Thu, Jun 10, 2004	10.50	10.65	10.29	10.51
3299	NASDAQ	ACET	Wed, Jun 9, 2004	10.16	10.69	10.16	10.67
3298	NASDAQ	ACET	Tue, Jun 8, 2004	10.33	10.71	10.23	10.36
3297	NASDAQ	ACET	Mon, Jun 7, 2004	10.53	10.79	10.38	10.63
3296	NASDAQ	ACET	Fri, Jun 4, 2004	10.33	10.73	10.33	10.67
3295	NASDAQ	ACET	Thu, Jun 3, 2004	10.29	10.65	10.24	10.26
3294	NASDAQ	ACET	Wed, Jun 2, 2004	10.67	10.84	10.53	10.56
3293	NASDAQ	ACET	Tue, Jun 1, 2004	11.00	11.00	10.66	10.67
3292	NASDAQ	ACET	Fri, May 28, 2004	10.72	10.87	10.60	10.71
3291	NASDAQ	ACET	Thu, May 27, 2004	10.17	10.76	10.17	10.63
3290	NASDAQ	ACET	Wed, May 26, 2004	10.35	10.60	10.35	10.43
3289	NASDAQ	ACET	Tue, May 25, 2004	10.60	10.63	10.39	10.50
3288	NASDAQ	ACET	Mon, May 24, 2004	10.39	10.66	10.31	10.55
3287	NASDAQ	ACET	Fri, May 21, 2004	10.30	10.61	10.30	10.39
3286	NASDAQ	ACET	Thu, May 20, 2004	10.61	10.61	10.34	10.39
3285	NASDAQ	ACET	Wed, May 19, 2004	9.97	10.67	9.97	10.50
3284	NASDAQ	ACET	Tue, May 18, 2004	10.42	10.42	10.00	10.05
3283	NASDAQ	ACET	Mon, May 17, 2004	10.08	10.19	9.83	10.02
3282	NASDAQ	ACET	Fri, May 14, 2004	10.44	10.46	10.24	10.25
3281	NASDAQ	ACET	Thu, May 13, 2004	10.74	10.85	10.27	10.28
3280	NASDAQ	ACET	Wed, May 12, 2004	10.67	10.81	10.24	10.69
3279	NASDAQ	ACET	Tue, May 11, 2004	11.58	11.58	10.34	10.53
3278	NASDAQ	ACET	Mon, May 10, 2004	10.40	11.53	9.87	11.44
3277	NASDAQ	ACET	Fri, May 7, 2004	10.35	10.53	9.93	10.35
3276	NASDAQ	ACET	Thu, May 6, 2004	9.30	9.45	9.04	9.35
3275	NASDAQ	ACET	Wed, May 5, 2004	9.67	9.67	9.31	9.39
3274	NASDAQ	ACET	Tue, May 4, 2004	9.23	9.67	9.23	9.53
3273	NASDAQ	ACET	Mon, May 3, 2004	9.13	9.33	9.10	9.19
3272	NASDAQ	ACET	Fri, Apr 30, 2004	9.45	9.45	9.03	9.12
3271	NASDAQ	ACET	Thu, Apr 29, 2004	8.99	9.61	8.99	9.34
3270	NASDAQ	ACET	Wed, Apr 28, 2004	9.51	9.62	8.67	9.11
3269	NASDAQ	ACET	Tue, Apr 27, 2004	9.63	9.81	9.47	9.65
3268	NASDAQ	ACET	Mon, Apr 26, 2004	9.41	9.77	9.41	9.62
3267	NASDAQ	ACET	Fri, Apr 23, 2004	9.91	10.11	9.43	9.47
3266	NASDAQ	ACET	Thu, Apr 22, 2004	9.75	9.89	9.48	9.88
3265	NASDAQ	ACET	Wed, Apr 21, 2004	10.06	10.17	9.43	9.57
3264	NASDAQ	ACET	Tue, Apr 20, 2004	10.27	10.32	9.63	9.67
3263	NASDAQ	ACET	Mon, Apr 19, 2004	10.29	10.29	9.63	10.21
3262	NASDAQ	ACET	Fri, Apr 16, 2004	9.80	10.21	9.57	9.85
3261	NASDAQ	ACET	Thu, Apr 15, 2004	10.25	10.30	9.57	9.81
3260	NASDAQ	ACET	Wed, Apr 14, 2004	10.53	10.57	10.28	10.38
3259	NASDAQ	ACET	Tue, Apr 13, 2004	10.64	10.67	10.39	10.53
3258	NASDAQ	ACET	Mon, Apr 12, 2004	10.81	10.87	10.54	10.66
3257	NASDAQ	ACET	Thu, Apr 8, 2004	10.74	11.13	10.55	10.66
3256	NASDAQ	ACET	Wed, Apr 7, 2004	10.65	11.02	10.37	10.84
3255	NASDAQ	ACET	Tue, Apr 6, 2004	10.61	10.77	10.48	10.50
3254	NASDAQ	ACET	Mon, Apr 5, 2004	10.80	10.81	10.66	10.81
3253	NASDAQ	ACET	Fri, Apr 2, 2004	10.65	10.80	10.64	10.73
3252	NASDAQ	ACET	Thu, Apr 1, 2004	10.47	10.65	10.43	10.53
3251	NASDAQ	ACET	Wed, Mar 31, 2004	10.71	10.89	10.47	10.47
3250	NASDAQ	ACET	Tue, Mar 30, 2004	10.17	10.77	10.17	10.69
3249	NASDAQ	ACET	Mon, Mar 29, 2004	9.99	10.52	9.79	10.16
3248	NASDAQ	ACET	Fri, Mar 26, 2004	9.73	9.83	9.68	9.74
3247	NASDAQ	ACET	Thu, Mar 25, 2004	9.67	9.77	9.53	9.77
3246	NASDAQ	ACET	Wed, Mar 24, 2004	9.71	9.77	9.57	9.67
3245	NASDAQ	ACET	Tue, Mar 23, 2004	9.87	9.91	9.61	9.67
3244	NASDAQ	ACET	Mon, Mar 22, 2004	9.62	9.78	9.52	9.68
3243	NASDAQ	ACET	Fri, Mar 19, 2004	9.88	9.97	9.47	9.60
3242	NASDAQ	ACET	Thu, Mar 18, 2004	9.67	9.90	9.60	9.65
3241	NASDAQ	ACET	Wed, Mar 17, 2004	9.53	9.82	9.53	9.82
3240	NASDAQ	ACET	Tue, Mar 16, 2004	9.60	10.00	9.56	9.65
3239	NASDAQ	ACET	Mon, Mar 15, 2004	9.75	9.90	9.54	9.75
3238	NASDAQ	ACET	Fri, Mar 12, 2004	9.68	10.00	9.60	9.73
3237	NASDAQ	ACET	Thu, Mar 11, 2004	9.75	10.11	9.63	9.65
3236	NASDAQ	ACET	Wed, Mar 10, 2004	10.04	10.10	9.70	9.79
3235	NASDAQ	ACET	Tue, Mar 9, 2004	10.06	10.17	9.93	9.95
3234	NASDAQ	ACET	Mon, Mar 8, 2004	10.16	10.18	9.87	9.90
3233	NASDAQ	ACET	Fri, Mar 5, 2004	9.62	10.15	9.53	10.06
3232	NASDAQ	ACET	Thu, Mar 4, 2004	9.64	9.74	9.50	9.66
3231	NASDAQ	ACET	Wed, Mar 3, 2004	9.63	9.75	9.50	9.63
3230	NASDAQ	ACET	Tue, Mar 2, 2004	9.67	9.91	9.47	9.63
3229	NASDAQ	ACET	Mon, Mar 1, 2004	9.99	9.99	9.67	9.75
3228	NASDAQ	ACET	Fri, Feb 27, 2004	9.98	10.07	9.73	9.78
3227	NASDAQ	ACET	Thu, Feb 26, 2004	9.97	10.00	9.70	9.97
3226	NASDAQ	ACET	Wed, Feb 25, 2004	9.65	10.00	9.56	9.80
3225	NASDAQ	ACET	Tue, Feb 24, 2004	9.48	10.00	9.47	9.79
3224	NASDAQ	ACET	Mon, Feb 23, 2004	9.35	9.73	9.34	9.50
3223	NASDAQ	ACET	Fri, Feb 20, 2004	9.69	9.89	9.41	9.41
3222	NASDAQ	ACET	Thu, Feb 19, 2004	10.07	10.17	9.93	9.94
3221	NASDAQ	ACET	Wed, Feb 18, 2004	10.30	10.30	9.85	10.00
3220	NASDAQ	ACET	Tue, Feb 17, 2004	10.04	10.44	10.04	10.27
3219	NASDAQ	ACET	Fri, Feb 13, 2004	10.77	10.77	10.14	10.16
3218	NASDAQ	ACET	Thu, Feb 12, 2004	10.47	10.80	10.46	10.69
3217	NASDAQ	ACET	Wed, Feb 11, 2004	10.85	10.90	10.34	10.68
3216	NASDAQ	ACET	Tue, Feb 10, 2004	10.60	10.60	10.37	10.57
3215	NASDAQ	ACET	Mon, Feb 9, 2004	10.62	10.62	10.30	10.44
3214	NASDAQ	ACET	Fri, Feb 6, 2004	9.83	10.67	9.83	10.35
3213	NASDAQ	ACET	Thu, Feb 5, 2004	9.75	10.37	9.41	10.25
3212	NASDAQ	ACET	Wed, Feb 4, 2004	10.43	10.65	9.95	10.00
3211	NASDAQ	ACET	Tue, Feb 3, 2004	11.17	11.17	10.47	10.65
3210	NASDAQ	ACET	Mon, Feb 2, 2004	10.67	11.11	10.65	10.69
3209	NASDAQ	ACET	Fri, Jan 30, 2004	10.96	11.15	10.58	10.67
3208	NASDAQ	ACET	Thu, Jan 29, 2004	10.18	11.00	10.18	10.93
3207	NASDAQ	ACET	Wed, Jan 28, 2004	11.31	11.50	10.26	10.51
3206	NASDAQ	ACET	Tue, Jan 27, 2004	11.03	11.26	10.77	11.23
3205	NASDAQ	ACET	Mon, Jan 26, 2004	9.93	11.03	9.93	10.93
3204	NASDAQ	ACET	Fri, Jan 23, 2004	10.43	10.62	9.83	10.15
3203	NASDAQ	ACET	Thu, Jan 22, 2004	11.11	11.12	10.40	10.54
3202	NASDAQ	ACET	Wed, Jan 21, 2004	10.53	11.17	10.40	10.84
3201	NASDAQ	ACET	Tue, Jan 20, 2004	11.17	11.27	10.61	10.83
3200	NASDAQ	ACET	Fri, Jan 16, 2004	11.50	11.57	11.01	11.31
3199	NASDAQ	ACET	Thu, Jan 15, 2004	11.97	11.97	11.47	11.55
3198	NASDAQ	ACET	Wed, Jan 14, 2004	11.60	12.39	11.57	11.80
3197	NASDAQ	ACET	Tue, Jan 13, 2004	11.17	11.57	11.17	11.47
3196	NASDAQ	ACET	Mon, Jan 12, 2004	11.57	11.87	10.42	11.34
3195	NASDAQ	ACET	Fri, Jan 9, 2004	12.56	12.56	11.11	11.87
3194	NASDAQ	ACET	Thu, Jan 8, 2004	12.62	12.63	12.25	12.35
3193	NASDAQ	ACET	Wed, Jan 7, 2004	12.93	13.13	12.19	12.25
3192	NASDAQ	ACET	Tue, Jan 6, 2004	13.33	13.36	12.77	12.87
3191	NASDAQ	ACET	Mon, Jan 5, 2004	13.88	14.00	12.70	13.00
3190	NASDAQ	ACET	Fri, Jan 2, 2004	11.38	12.07	11.38	12.07
3189	NASDAQ	ACET	Wed, Dec 31, 2003	10.91	11.43	10.91	11.35
3188	NASDAQ	ACET	Tue, Dec 30, 2003	11.08	11.22	11.07	11.13
3187	NASDAQ	ACET	Mon, Dec 29, 2003	11.10	11.20	10.99	11.11
3186	NASDAQ	ACET	Fri, Dec 26, 2003	11.24	11.24	11.12	11.19
3185	NASDAQ	ACET	Wed, Dec 24, 2003	11.35	11.38	11.11	11.11
3184	NASDAQ	ACET	Tue, Dec 23, 2003	10.85	11.28	10.68	11.11
3183	NASDAQ	ACET	Mon, Dec 22, 2003	10.73	11.06	10.67	10.76
3182	NASDAQ	ACET	Fri, Dec 19, 2003	10.52	10.65	10.33	10.64
3181	NASDAQ	ACET	Thu, Dec 18, 2003	10.27	10.43	10.22	10.42
3180	NASDAQ	ACET	Wed, Dec 17, 2003	10.44	10.51	10.17	10.22
3179	NASDAQ	ACET	Tue, Dec 16, 2003	10.40	10.44	10.06	10.44
3178	NASDAQ	ACET	Mon, Dec 15, 2003	11.56	11.71	10.36	10.36
3177	NASDAQ	ACET	Fri, Dec 12, 2003	9.74	10.22	9.73	10.15
3176	NASDAQ	ACET	Thu, Dec 11, 2003	8.89	9.68	8.62	9.64
3175	NASDAQ	ACET	Wed, Dec 10, 2003	9.31	9.51	8.58	9.16
3174	NASDAQ	ACET	Tue, Dec 9, 2003	9.65	9.65	9.40	9.52
3173	NASDAQ	ACET	Mon, Dec 8, 2003	9.24	9.64	9.00	9.56
3172	NASDAQ	ACET	Fri, Dec 5, 2003	9.04	9.22	8.89	9.10
3171	NASDAQ	ACET	Thu, Dec 4, 2003	8.82	9.08	8.79	9.07
3170	NASDAQ	ACET	Wed, Dec 3, 2003	8.92	8.93	8.70	8.90
3169	NASDAQ	ACET	Tue, Dec 2, 2003	8.84	8.84	8.49	8.75
3168	NASDAQ	ACET	Mon, Dec 1, 2003	8.50	8.82	8.50	8.81
3167	NASDAQ	ACET	Fri, Nov 28, 2003	8.48	8.58	8.38	8.58
3166	NASDAQ	ACET	Wed, Nov 26, 2003	8.48	8.52	8.32	8.48
3165	NASDAQ	ACET	Tue, Nov 25, 2003	8.23	8.48	8.23	8.42
3164	NASDAQ	ACET	Mon, Nov 24, 2003	8.19	8.39	8.19	8.33
3163	NASDAQ	ACET	Fri, Nov 21, 2003	8.23	8.36	8.23	8.26
3162	NASDAQ	ACET	Thu, Nov 20, 2003	8.20	8.35	8.13	8.28
3161	NASDAQ	ACET	Wed, Nov 19, 2003	8.09	8.27	8.02	8.16
3160	NASDAQ	ACET	Tue, Nov 18, 2003	7.95	8.24	7.95	8.22
3159	NASDAQ	ACET	Mon, Nov 17, 2003	7.92	8.06	7.67	7.97
3158	NASDAQ	ACET	Fri, Nov 14, 2003	8.14	8.18	7.89	8.04
3157	NASDAQ	ACET	Thu, Nov 13, 2003	8.02	8.13	7.88	8.13
3156	NASDAQ	ACET	Wed, Nov 12, 2003	8.04	8.12	7.80	8.03
3155	NASDAQ	ACET	Tue, Nov 11, 2003	7.99	8.04	7.40	8.00
3154	NASDAQ	ACET	Mon, Nov 10, 2003	8.34	8.44	7.90	8.04
3153	NASDAQ	ACET	Fri, Nov 7, 2003	7.96	8.49	7.85	8.45
3152	NASDAQ	ACET	Thu, Nov 6, 2003	7.51	7.95	7.49	7.95
3151	NASDAQ	ACET	Wed, Nov 5, 2003	7.19	7.20	7.06	7.19
3150	NASDAQ	ACET	Tue, Nov 4, 2003	7.16	7.20	6.94	7.20
3149	NASDAQ	ACET	Mon, Nov 3, 2003	7.00	7.20	6.90	7.15
3148	NASDAQ	ACET	Fri, Oct 31, 2003	6.96	7.00	6.92	6.96
3147	NASDAQ	ACET	Thu, Oct 30, 2003	6.89	6.98	6.78	6.94
3146	NASDAQ	ACET	Wed, Oct 29, 2003	6.92	6.96	6.83	6.88
3145	NASDAQ	ACET	Tue, Oct 28, 2003	6.88	6.97	6.72	6.97
3144	NASDAQ	ACET	Mon, Oct 27, 2003	6.47	6.81	6.44	6.80
3143	NASDAQ	ACET	Fri, Oct 24, 2003	6.41	6.61	6.41	6.47
3142	NASDAQ	ACET	Thu, Oct 23, 2003	6.54	6.71	6.36	6.59
3141	NASDAQ	ACET	Wed, Oct 22, 2003	6.71	6.76	6.63	6.63
3140	NASDAQ	ACET	Tue, Oct 21, 2003	6.78	6.82	6.71	6.71
3139	NASDAQ	ACET	Mon, Oct 20, 2003	6.83	7.00	6.66	6.83
3138	NASDAQ	ACET	Fri, Oct 17, 2003	6.93	6.98	6.78	6.96
3137	NASDAQ	ACET	Thu, Oct 16, 2003	6.90	6.98	6.89	6.89
3136	NASDAQ	ACET	Wed, Oct 15, 2003	6.75	6.99	6.72	6.90
3135	NASDAQ	ACET	Tue, Oct 14, 2003	6.29	6.72	6.20	6.72
3134	NASDAQ	ACET	Mon, Oct 13, 2003	6.37	6.37	6.17	6.29
3133	NASDAQ	ACET	Fri, Oct 10, 2003	6.33	6.33	6.07	6.07
3132	NASDAQ	ACET	Thu, Oct 9, 2003	6.44	6.47	6.03	6.15
3131	NASDAQ	ACET	Wed, Oct 8, 2003	6.42	6.52	6.26	6.33
3130	NASDAQ	ACET	Tue, Oct 7, 2003	6.11	6.34	6.11	6.33
3129	NASDAQ	ACET	Mon, Oct 6, 2003	6.13	6.24	5.96	6.19
3128	NASDAQ	ACET	Fri, Oct 3, 2003	6.22	6.27	6.04	6.04
3127	NASDAQ	ACET	Thu, Oct 2, 2003	6.12	6.29	6.12	6.17
3126	NASDAQ	ACET	Wed, Oct 1, 2003	6.13	6.42	6.11	6.27
3125	NASDAQ	ACET	Tue, Sep 30, 2003	6.11	6.28	6.07	6.25
3124	NASDAQ	ACET	Mon, Sep 29, 2003	6.42	6.42	5.95	6.22
3123	NASDAQ	ACET	Fri, Sep 26, 2003	6.65	6.78	6.18	6.27
3122	NASDAQ	ACET	Thu, Sep 25, 2003	7.23	7.32	6.44	6.67
3121	NASDAQ	ACET	Wed, Sep 24, 2003	7.38	7.47	7.22	7.23
3120	NASDAQ	ACET	Tue, Sep 23, 2003	7.38	7.50	7.35	7.47
3119	NASDAQ	ACET	Mon, Sep 22, 2003	7.56	7.56	7.33	7.44
3118	NASDAQ	ACET	Fri, Sep 19, 2003	7.64	7.64	7.38	7.48
3117	NASDAQ	ACET	Thu, Sep 18, 2003	7.72	7.72	7.33	7.46
3116	NASDAQ	ACET	Wed, Sep 17, 2003	7.76	7.79	7.60	7.64
3115	NASDAQ	ACET	Tue, Sep 16, 2003	7.66	7.67	7.54	7.64
3114	NASDAQ	ACET	Mon, Sep 15, 2003	7.53	7.62	7.44	7.49
3113	NASDAQ	ACET	Fri, Sep 12, 2003	7.41	7.44	7.22	7.25
3112	NASDAQ	ACET	Thu, Sep 11, 2003	7.29	7.50	7.00	7.19
3111	NASDAQ	ACET	Wed, Sep 10, 2003	7.64	7.70	7.31	7.36
3110	NASDAQ	ACET	Tue, Sep 9, 2003	7.79	7.91	7.64	7.71
3109	NASDAQ	ACET	Mon, Sep 8, 2003	7.84	7.96	7.79	7.84
3108	NASDAQ	ACET	Fri, Sep 5, 2003	8.45	8.60	7.64	7.73
3107	NASDAQ	ACET	Thu, Sep 4, 2003	8.36	9.16	8.34	9.13
3106	NASDAQ	ACET	Wed, Sep 3, 2003	8.44	8.56	8.33	8.45
3105	NASDAQ	ACET	Tue, Sep 2, 2003	8.38	8.49	8.23	8.43
3104	NASDAQ	ACET	Fri, Aug 29, 2003	8.42	8.52	8.41	8.45
3103	NASDAQ	ACET	Thu, Aug 28, 2003	8.43	8.76	8.41	8.47
3102	NASDAQ	ACET	Wed, Aug 27, 2003	8.30	8.67	8.30	8.57
3101	NASDAQ	ACET	Tue, Aug 26, 2003	8.67	8.67	8.19	8.38
3100	NASDAQ	ACET	Mon, Aug 25, 2003	8.98	9.12	8.60	8.73
3099	NASDAQ	ACET	Fri, Aug 22, 2003	9.08	9.32	8.95	8.98
3098	NASDAQ	ACET	Thu, Aug 21, 2003	9.07	9.29	9.00	9.21
3097	NASDAQ	ACET	Wed, Aug 20, 2003	8.96	9.28	8.96	9.08
3096	NASDAQ	ACET	Tue, Aug 19, 2003	8.73	9.33	8.73	9.29
3095	NASDAQ	ACET	Mon, Aug 18, 2003	8.73	8.90	8.67	8.88
3094	NASDAQ	ACET	Fri, Aug 15, 2003	8.80	8.89	8.76	8.76
3093	NASDAQ	ACET	Thu, Aug 14, 2003	8.48	8.89	8.44	8.69
3092	NASDAQ	ACET	Wed, Aug 13, 2003	8.37	8.67	8.37	8.52
3091	NASDAQ	ACET	Tue, Aug 12, 2003	8.29	8.67	8.04	8.63
3090	NASDAQ	ACET	Mon, Aug 11, 2003	8.09	8.22	8.05	8.22
3089	NASDAQ	ACET	Fri, Aug 8, 2003	7.73	8.10	7.67	8.00
3088	NASDAQ	ACET	Thu, Aug 7, 2003	8.00	8.20	7.78	7.97
3087	NASDAQ	ACET	Wed, Aug 6, 2003	8.22	8.22	8.07	8.11
3086	NASDAQ	ACET	Tue, Aug 5, 2003	8.42	8.46	8.07	8.22
3085	NASDAQ	ACET	Mon, Aug 4, 2003	8.24	8.35	8.00	8.31
3084	NASDAQ	ACET	Fri, Aug 1, 2003	8.67	8.68	7.36	8.11
3083	NASDAQ	ACET	Thu, Jul 31, 2003	8.64	8.71	8.33	8.67
3082	NASDAQ	ACET	Wed, Jul 30, 2003	9.00	9.02	8.24	8.53
3081	NASDAQ	ACET	Tue, Jul 29, 2003	9.08	9.09	8.88	8.88
3080	NASDAQ	ACET	Mon, Jul 28, 2003	9.15	9.18	8.96	9.02
3079	NASDAQ	ACET	Fri, Jul 25, 2003	8.92	9.16	8.92	9.02
3078	NASDAQ	ACET	Thu, Jul 24, 2003	9.31	9.52	9.08	9.08
3077	NASDAQ	ACET	Wed, Jul 23, 2003	9.38	9.38	9.12	9.30
3076	NASDAQ	ACET	Tue, Jul 22, 2003	8.97	9.39	8.89	9.28
3075	NASDAQ	ACET	Mon, Jul 21, 2003	8.97	9.08	8.85	8.91
3074	NASDAQ	ACET	Fri, Jul 18, 2003	8.98	9.08	8.82	8.89
3073	NASDAQ	ACET	Thu, Jul 17, 2003	9.16	9.32	8.67	8.89
3072	NASDAQ	ACET	Wed, Jul 16, 2003	9.56	9.56	9.21	9.46
3071	NASDAQ	ACET	Tue, Jul 15, 2003	9.51	9.52	9.24	9.42
3070	NASDAQ	ACET	Mon, Jul 14, 2003	9.73	9.75	9.24	9.27
3069	NASDAQ	ACET	Fri, Jul 11, 2003	9.36	9.45	9.25	9.40
3068	NASDAQ	ACET	Thu, Jul 10, 2003	9.67	9.78	9.36	9.44
3067	NASDAQ	ACET	Wed, Jul 9, 2003	9.33	9.64	9.23	9.63
3066	NASDAQ	ACET	Tue, Jul 8, 2003	8.81	9.33	8.81	9.30
3065	NASDAQ	ACET	Mon, Jul 7, 2003	8.74	9.04	8.51	8.79
3064	NASDAQ	ACET	Thu, Jul 3, 2003	8.51	8.52	8.22	8.44
3063	NASDAQ	ACET	Wed, Jul 2, 2003	8.00	8.21	7.71	8.15
3062	NASDAQ	ACET	Tue, Jul 1, 2003	8.22	8.38	7.63	8.02
3061	NASDAQ	ACET	Mon, Jun 30, 2003	9.18	9.32	8.07	8.29
3060	NASDAQ	ACET	Fri, Jun 27, 2003	9.12	9.22	8.56	8.80
3059	NASDAQ	ACET	Thu, Jun 26, 2003	9.66	9.66	9.12	9.12
3058	NASDAQ	ACET	Wed, Jun 25, 2003	9.44	9.53	9.16	9.53
3057	NASDAQ	ACET	Tue, Jun 24, 2003	8.89	9.42	8.89	9.34
3056	NASDAQ	ACET	Mon, Jun 23, 2003	9.44	9.46	8.87	9.06
3055	NASDAQ	ACET	Fri, Jun 20, 2003	8.93	9.41	8.90	9.33
3054	NASDAQ	ACET	Thu, Jun 19, 2003	9.95	9.99	9.07	9.28
3053	NASDAQ	ACET	Wed, Jun 18, 2003	10.21	10.21	9.76	9.91
3052	NASDAQ	ACET	Tue, Jun 17, 2003	9.88	10.14	9.87	10.04
3051	NASDAQ	ACET	Mon, Jun 16, 2003	9.60	9.84	9.48	9.82
3050	NASDAQ	ACET	Fri, Jun 13, 2003	9.31	9.66	9.20	9.44
3049	NASDAQ	ACET	Thu, Jun 12, 2003	9.11	9.23	8.94	9.17
3048	NASDAQ	ACET	Wed, Jun 11, 2003	8.92	9.29	8.88	8.92
3047	NASDAQ	ACET	Tue, Jun 10, 2003	8.67	8.86	8.27	8.85
3046	NASDAQ	ACET	Mon, Jun 9, 2003	9.00	9.09	8.52	8.72
3045	NASDAQ	ACET	Fri, Jun 6, 2003	9.47	9.66	8.44	8.96
3044	NASDAQ	ACET	Thu, Jun 5, 2003	9.73	9.93	9.20	9.31
3043	NASDAQ	ACET	Wed, Jun 4, 2003	8.98	9.53	8.93	9.52
3042	NASDAQ	ACET	Tue, Jun 3, 2003	7.58	8.78	7.56	8.76
3041	NASDAQ	ACET	Mon, Jun 2, 2003	8.24	8.37	7.56	7.81
3040	NASDAQ	ACET	Fri, May 30, 2003	8.42	8.53	8.13	8.17
3039	NASDAQ	ACET	Thu, May 29, 2003	8.60	8.64	8.12	8.38
3038	NASDAQ	ACET	Wed, May 28, 2003	8.98	8.98	8.44	8.47
3037	NASDAQ	ACET	Tue, May 27, 2003	8.88	9.08	8.71	8.89
3036	NASDAQ	ACET	Fri, May 23, 2003	8.53	8.87	8.44	8.68
3035	NASDAQ	ACET	Thu, May 22, 2003	7.78	8.57	7.78	8.56
3034	NASDAQ	ACET	Wed, May 21, 2003	8.69	8.76	7.56	8.17
3033	NASDAQ	ACET	Tue, May 20, 2003	8.55	8.80	8.44	8.69
3032	NASDAQ	ACET	Mon, May 19, 2003	8.46	8.59	8.13	8.49
3031	NASDAQ	ACET	Fri, May 16, 2003	8.79	8.89	8.39	8.46
3030	NASDAQ	ACET	Thu, May 15, 2003	8.17	8.63	8.00	8.58
3029	NASDAQ	ACET	Wed, May 14, 2003	8.22	8.31	7.96	8.07
3028	NASDAQ	ACET	Tue, May 13, 2003	8.00	8.34	7.98	8.16
3027	NASDAQ	ACET	Mon, May 12, 2003	8.23	8.67	8.06	8.25
3026	NASDAQ	ACET	Fri, May 9, 2003	8.18	8.76	8.14	8.44
3025	NASDAQ	ACET	Thu, May 8, 2003	7.45	9.29	7.33	8.08
3024	NASDAQ	ACET	Wed, May 7, 2003	7.41	7.41	7.11	7.24
3023	NASDAQ	ACET	Tue, May 6, 2003	7.53	7.53	7.20	7.41
3022	NASDAQ	ACET	Mon, May 5, 2003	7.48	7.56	7.36	7.48
3021	NASDAQ	ACET	Fri, May 2, 2003	7.53	7.58	6.51	7.44
3020	NASDAQ	ACET	Thu, May 1, 2003	7.54	7.68	7.38	7.47
3019	NASDAQ	ACET	Wed, Apr 30, 2003	7.56	7.68	7.33	7.56
3018	NASDAQ	ACET	Tue, Apr 29, 2003	7.56	7.67	7.45	7.66
3017	NASDAQ	ACET	Mon, Apr 28, 2003	7.33	7.56	7.05	7.48
3016	NASDAQ	ACET	Fri, Apr 25, 2003	7.22	7.30	6.89	7.04
3015	NASDAQ	ACET	Thu, Apr 24, 2003	7.44	7.52	6.76	7.22
3014	NASDAQ	ACET	Wed, Apr 23, 2003	7.07	7.44	7.00	7.27
3013	NASDAQ	ACET	Tue, Apr 22, 2003	6.84	7.02	6.78	6.96
3012	NASDAQ	ACET	Mon, Apr 21, 2003	6.34	6.87	6.34	6.82
3011	NASDAQ	ACET	Thu, Apr 17, 2003	6.53	6.80	6.24	6.64
3010	NASDAQ	ACET	Wed, Apr 16, 2003	7.07	7.07	6.38	6.76
3009	NASDAQ	ACET	Tue, Apr 15, 2003	7.14	7.14	6.98	7.06
3008	NASDAQ	ACET	Mon, Apr 14, 2003	6.84	7.30	6.67	7.13
3007	NASDAQ	ACET	Fri, Apr 11, 2003	6.11	6.78	6.11	6.52
3006	NASDAQ	ACET	Thu, Apr 10, 2003	5.94	6.12	5.88	6.11
3005	NASDAQ	ACET	Wed, Apr 9, 2003	5.89	6.01	5.86	5.96
3004	NASDAQ	ACET	Tue, Apr 8, 2003	5.96	6.11	5.84	5.88
3003	NASDAQ	ACET	Mon, Apr 7, 2003	5.91	6.04	5.78	5.92
3002	NASDAQ	ACET	Fri, Apr 4, 2003	5.93	6.08	5.67	5.73
3001	NASDAQ	ACET	Thu, Apr 3, 2003	6.17	6.38	5.83	5.99
3000	NASDAQ	ACET	Wed, Apr 2, 2003	5.84	6.22	5.71	6.08
2999	NASDAQ	ACET	Tue, Apr 1, 2003	5.76	5.86	5.57	5.75
2998	NASDAQ	ACET	Mon, Mar 31, 2003	5.72	5.78	5.59	5.70
2997	NASDAQ	ACET	Fri, Mar 28, 2003	6.21	6.21	5.58	5.77
2996	NASDAQ	ACET	Thu, Mar 27, 2003	6.23	6.23	5.94	6.05
2995	NASDAQ	ACET	Wed, Mar 26, 2003	5.91	6.40	5.91	5.99
2994	NASDAQ	ACET	Tue, Mar 25, 2003	6.01	6.12	5.89	5.96
2993	NASDAQ	ACET	Mon, Mar 24, 2003	6.10	6.15	5.95	5.95
2992	NASDAQ	ACET	Fri, Mar 21, 2003	5.88	6.50	5.82	6.16
2991	NASDAQ	ACET	Thu, Mar 20, 2003	5.58	5.86	5.58	5.78
2990	NASDAQ	ACET	Wed, Mar 19, 2003	5.93	5.93	5.78	5.78
2989	NASDAQ	ACET	Tue, Mar 18, 2003	5.95	5.95	5.67	5.84
2988	NASDAQ	ACET	Mon, Mar 17, 2003	5.56	5.96	5.34	5.78
2987	NASDAQ	ACET	Fri, Mar 14, 2003	5.44	5.50	5.30	5.36
2986	NASDAQ	ACET	Thu, Mar 13, 2003	5.36	5.56	5.34	5.46
2985	NASDAQ	ACET	Wed, Mar 12, 2003	5.61	5.61	5.41	5.55
2984	NASDAQ	ACET	Tue, Mar 11, 2003	5.91	5.98	5.59	5.62
2983	NASDAQ	ACET	Mon, Mar 10, 2003	5.56	5.86	5.56	5.77
2982	NASDAQ	ACET	Fri, Mar 7, 2003	5.16	5.51	5.16	5.43
2981	NASDAQ	ACET	Thu, Mar 6, 2003	5.15	5.22	5.11	5.20
2980	NASDAQ	ACET	Wed, Mar 5, 2003	5.20	5.20	5.11	5.16
2979	NASDAQ	ACET	Tue, Mar 4, 2003	4.98	5.15	4.98	5.14
2978	NASDAQ	ACET	Mon, Mar 3, 2003	4.85	5.18	4.84	5.07
2977	NASDAQ	ACET	Fri, Feb 28, 2003	5.23	5.23	5.02	5.07
2976	NASDAQ	ACET	Thu, Feb 27, 2003	5.04	5.22	4.98	5.06
2975	NASDAQ	ACET	Wed, Feb 26, 2003	5.04	5.11	4.96	5.00
2974	NASDAQ	ACET	Tue, Feb 25, 2003	5.05	5.13	4.93	4.99
2973	NASDAQ	ACET	Mon, Feb 24, 2003	5.11	5.24	4.96	5.07
2972	NASDAQ	ACET	Fri, Feb 21, 2003	4.96	5.00	4.95	4.96
2971	NASDAQ	ACET	Thu, Feb 20, 2003	4.93	4.98	4.89	4.96
2970	NASDAQ	ACET	Wed, Feb 19, 2003	4.94	5.00	4.80	4.90
2969	NASDAQ	ACET	Tue, Feb 18, 2003	4.88	5.00	4.80	4.98
2968	NASDAQ	ACET	Fri, Feb 14, 2003	4.99	5.04	4.90	4.96
2967	NASDAQ	ACET	Thu, Feb 13, 2003	5.02	5.08	4.98	5.04
2966	NASDAQ	ACET	Wed, Feb 12, 2003	4.99	5.24	4.95	4.98
2965	NASDAQ	ACET	Tue, Feb 11, 2003	5.11	5.11	4.89	4.96
2964	NASDAQ	ACET	Mon, Feb 10, 2003	4.88	5.11	4.88	5.11
2963	NASDAQ	ACET	Fri, Feb 7, 2003	4.92	5.02	4.85	4.89
2962	NASDAQ	ACET	Thu, Feb 6, 2003	4.81	4.90	4.81	4.89
2961	NASDAQ	ACET	Wed, Feb 5, 2003	4.96	5.00	4.82	4.90
2960	NASDAQ	ACET	Tue, Feb 4, 2003	4.89	4.93	4.76	4.87
2959	NASDAQ	ACET	Mon, Feb 3, 2003	4.51	4.93	4.50	4.93
2958	NASDAQ	ACET	Fri, Jan 31, 2003	4.89	4.89	4.48	4.77
2957	NASDAQ	ACET	Thu, Jan 30, 2003	4.49	5.01	4.42	4.89
2956	NASDAQ	ACET	Wed, Jan 29, 2003	4.53	4.57	4.31	4.56
2955	NASDAQ	ACET	Tue, Jan 28, 2003	4.20	4.47	4.11	4.38
2954	NASDAQ	ACET	Mon, Jan 27, 2003	4.03	4.22	4.03	4.09
2953	NASDAQ	ACET	Fri, Jan 24, 2003	4.09	4.18	4.09	4.12
2952	NASDAQ	ACET	Thu, Jan 23, 2003	4.29	4.29	4.00	4.12
2951	NASDAQ	ACET	Wed, Jan 22, 2003	4.46	4.46	3.98	4.34
2950	NASDAQ	ACET	Tue, Jan 21, 2003	4.87	4.87	4.45	4.47
2949	NASDAQ	ACET	Fri, Jan 17, 2003	4.87	4.87	4.78	4.82
2948	NASDAQ	ACET	Thu, Jan 16, 2003	4.82	4.89	4.73	4.87
2947	NASDAQ	ACET	Wed, Jan 15, 2003	4.81	4.89	4.78	4.89
2946	NASDAQ	ACET	Tue, Jan 14, 2003	5.04	5.06	4.67	4.89
2945	NASDAQ	ACET	Mon, Jan 13, 2003	5.07	5.13	4.96	5.03
2944	NASDAQ	ACET	Fri, Jan 10, 2003	4.91	5.02	4.91	4.96
2943	NASDAQ	ACET	Thu, Jan 9, 2003	5.33	5.33	4.96	5.00
2942	NASDAQ	ACET	Wed, Jan 8, 2003	5.24	5.24	4.94	4.96
2941	NASDAQ	ACET	Tue, Jan 7, 2003	5.41	5.51	4.89	5.22
2940	NASDAQ	ACET	Mon, Jan 6, 2003	5.07	5.40	4.89	5.33
2939	NASDAQ	ACET	Fri, Jan 3, 2003	5.02	5.11	4.91	5.07
2938	NASDAQ	ACET	Thu, Jan 2, 2003	4.97	5.04	4.82	4.96
2937	NASDAQ	ACET	Tue, Dec 31, 2002	4.58	4.76	4.50	4.73
2936	NASDAQ	ACET	Mon, Dec 30, 2002	4.37	4.54	4.32	4.54
2935	NASDAQ	ACET	Fri, Dec 27, 2002	4.48	4.49	4.37	4.44
2934	NASDAQ	ACET	Thu, Dec 26, 2002	4.46	4.52	4.46	4.49
2933	NASDAQ	ACET	Tue, Dec 24, 2002	4.53	4.53	4.46	4.47
2932	NASDAQ	ACET	Mon, Dec 23, 2002	4.46	4.49	4.44	4.49
2931	NASDAQ	ACET	Fri, Dec 20, 2002	4.44	4.49	4.43	4.48
2930	NASDAQ	ACET	Thu, Dec 19, 2002	4.42	4.58	4.42	4.48
2929	NASDAQ	ACET	Wed, Dec 18, 2002	4.52	4.56	4.48	4.52
2928	NASDAQ	ACET	Tue, Dec 17, 2002	4.52	4.56	4.41	4.52
2927	NASDAQ	ACET	Mon, Dec 16, 2002	4.52	4.56	4.44	4.52
2926	NASDAQ	ACET	Fri, Dec 13, 2002	4.56	4.56	4.37	4.43
2925	NASDAQ	ACET	Thu, Dec 12, 2002	4.46	4.59	4.20	4.52
2924	NASDAQ	ACET	Wed, Dec 11, 2002	4.51	4.63	4.45	4.45
2923	NASDAQ	ACET	Tue, Dec 10, 2002	4.53	4.70	4.53	4.56
2922	NASDAQ	ACET	Mon, Dec 9, 2002	4.36	4.65	4.36	4.56
2921	NASDAQ	ACET	Fri, Dec 6, 2002	4.30	4.41	4.08	4.36
2920	NASDAQ	ACET	Thu, Dec 5, 2002	5.24	5.33	4.16	4.28
2919	NASDAQ	ACET	Wed, Dec 4, 2002	4.87	5.29	4.85	5.05
2918	NASDAQ	ACET	Tue, Dec 3, 2002	5.04	5.20	5.02	5.05
2917	NASDAQ	ACET	Mon, Dec 2, 2002	5.11	5.19	4.87	5.10
2916	NASDAQ	ACET	Fri, Nov 29, 2002	4.52	5.11	4.45	5.11
2915	NASDAQ	ACET	Wed, Nov 27, 2002	4.49	4.52	4.37	4.52
2914	NASDAQ	ACET	Tue, Nov 26, 2002	4.15	4.28	4.08	4.22
2913	NASDAQ	ACET	Mon, Nov 25, 2002	4.19	4.22	4.09	4.14
2912	NASDAQ	ACET	Fri, Nov 22, 2002	4.41	4.42	4.15	4.15
2911	NASDAQ	ACET	Thu, Nov 21, 2002	4.56	4.71	4.22	4.31
2910	NASDAQ	ACET	Wed, Nov 20, 2002	4.58	4.58	4.44	4.50
2909	NASDAQ	ACET	Tue, Nov 19, 2002	4.53	4.65	4.45	4.52
2908	NASDAQ	ACET	Mon, Nov 18, 2002	4.29	4.82	4.29	4.52
2907	NASDAQ	ACET	Fri, Nov 15, 2002	3.95	4.27	3.95	4.26
2906	NASDAQ	ACET	Thu, Nov 14, 2002	4.02	4.12	3.88	3.88
2905	NASDAQ	ACET	Wed, Nov 13, 2002	3.75	4.15	3.75	4.03
2904	NASDAQ	ACET	Tue, Nov 12, 2002	3.64	3.76	3.56	3.76
2903	NASDAQ	ACET	Mon, Nov 11, 2002	3.66	3.89	3.56	3.57
2902	NASDAQ	ACET	Fri, Nov 8, 2002	3.16	3.70	3.12	3.63
2901	NASDAQ	ACET	Thu, Nov 7, 2002	2.98	2.98	2.97	2.98
2900	NASDAQ	ACET	Wed, Nov 6, 2002	2.92	2.97	2.92	2.97
2899	NASDAQ	ACET	Tue, Nov 5, 2002	2.92	2.92	2.87	2.87
2898	NASDAQ	ACET	Mon, Nov 4, 2002	2.96	2.96	2.83	2.89
2897	NASDAQ	ACET	Fri, Nov 1, 2002	2.89	2.90	2.86	2.89
2896	NASDAQ	ACET	Thu, Oct 31, 2002	2.89	2.89	2.84	2.85
2895	NASDAQ	ACET	Wed, Oct 30, 2002	2.87	2.89	2.85	2.85
2894	NASDAQ	ACET	Tue, Oct 29, 2002	2.86	2.86	2.81	2.85
2893	NASDAQ	ACET	Mon, Oct 28, 2002	2.87	2.87	2.82	2.85
2892	NASDAQ	ACET	Fri, Oct 25, 2002	2.78	2.90	2.74	2.85
2891	NASDAQ	ACET	Thu, Oct 24, 2002	2.85	2.85	2.77	2.77
2890	NASDAQ	ACET	Tue, Oct 22, 2002	2.95	2.96	2.84	2.84
2889	NASDAQ	ACET	Mon, Oct 21, 2002	2.83	2.89	2.78	2.89
2888	NASDAQ	ACET	Fri, Oct 18, 2002	2.84	2.84	2.78	2.83
2887	NASDAQ	ACET	Thu, Oct 17, 2002	2.66	2.88	2.66	2.75
2886	NASDAQ	ACET	Wed, Oct 16, 2002	2.64	2.64	2.55	2.61
2885	NASDAQ	ACET	Tue, Oct 15, 2002	2.64	2.66	2.62	2.66
2884	NASDAQ	ACET	Mon, Oct 14, 2002	2.60	2.63	2.59	2.59
2883	NASDAQ	ACET	Fri, Oct 11, 2002	2.66	2.66	2.52	2.57
2882	NASDAQ	ACET	Thu, Oct 10, 2002	2.56	2.56	2.52	2.55
2881	NASDAQ	ACET	Wed, Oct 9, 2002	2.58	2.58	2.50	2.50
2880	NASDAQ	ACET	Tue, Oct 8, 2002	2.52	2.63	2.49	2.54
2879	NASDAQ	ACET	Mon, Oct 7, 2002	2.74	2.74	2.52	2.52
2878	NASDAQ	ACET	Fri, Oct 4, 2002	2.71	2.71	2.69	2.69
2877	NASDAQ	ACET	Thu, Oct 3, 2002	2.71	2.74	2.68	2.74
2876	NASDAQ	ACET	Wed, Oct 2, 2002	2.73	2.74	2.67	2.74
2875	NASDAQ	ACET	Tue, Oct 1, 2002	2.74	2.74	2.67	2.73
2874	NASDAQ	ACET	Mon, Sep 30, 2002	2.73	2.74	2.64	2.71
2873	NASDAQ	ACET	Fri, Sep 27, 2002	2.80	2.80	2.67	2.67
2872	NASDAQ	ACET	Thu, Sep 26, 2002	2.64	2.81	2.62	2.79
2871	NASDAQ	ACET	Wed, Sep 25, 2002	2.67	2.67	2.60	2.65
2870	NASDAQ	ACET	Tue, Sep 24, 2002	2.67	2.74	2.66	2.67
2869	NASDAQ	ACET	Mon, Sep 23, 2002	2.74	2.76	2.63	2.67
2868	NASDAQ	ACET	Fri, Sep 20, 2002	2.63	2.71	2.63	2.64
2867	NASDAQ	ACET	Thu, Sep 19, 2002	2.40	2.74	2.39	2.63
2866	NASDAQ	ACET	Wed, Sep 18, 2002	2.96	2.96	2.89	2.89
2865	NASDAQ	ACET	Tue, Sep 17, 2002	2.99	2.99	2.82	2.89
2864	NASDAQ	ACET	Mon, Sep 16, 2002	3.05	3.05	2.97	2.99
2863	NASDAQ	ACET	Fri, Sep 13, 2002	3.01	3.05	3.01	3.04
2862	NASDAQ	ACET	Thu, Sep 12, 2002	3.11	3.11	3.11	3.11
2861	NASDAQ	ACET	Wed, Sep 11, 2002	3.16	3.16	2.99	3.13
2860	NASDAQ	ACET	Tue, Sep 10, 2002	3.15	3.25	3.15	3.16
2859	NASDAQ	ACET	Mon, Sep 9, 2002	3.33	3.33	3.18	3.18
2858	NASDAQ	ACET	Fri, Sep 6, 2002	3.33	3.33	3.27	3.27
2857	NASDAQ	ACET	Thu, Sep 5, 2002	3.32	3.32	2.98	3.26
2856	NASDAQ	ACET	Wed, Sep 4, 2002	3.14	3.14	3.14	3.14
2855	NASDAQ	ACET	Tue, Sep 3, 2002	3.33	3.33	3.04	3.04
2854	NASDAQ	ACET	Fri, Aug 30, 2002	3.30	3.32	3.26	3.32
2853	NASDAQ	ACET	Thu, Aug 29, 2002	3.38	3.42	3.34	3.34
2852	NASDAQ	ACET	Wed, Aug 28, 2002	3.35	3.41	3.35	3.35
2851	NASDAQ	ACET	Tue, Aug 27, 2002	3.20	3.20	3.20	3.20
2850	NASDAQ	ACET	Mon, Aug 26, 2002	3.26	3.26	3.23	3.23
2849	NASDAQ	ACET	Fri, Aug 23, 2002	3.19	3.32	3.19	3.20
2848	NASDAQ	ACET	Thu, Aug 22, 2002	3.08	3.26	3.08	3.26
2847	NASDAQ	ACET	Wed, Aug 21, 2002	3.14	3.14	3.14	3.14
2846	NASDAQ	ACET	Tue, Aug 20, 2002	3.14	3.14	3.14	3.14
2845	NASDAQ	ACET	Mon, Aug 19, 2002	3.14	3.14	3.04	3.06
2844	NASDAQ	ACET	Fri, Aug 16, 2002	3.11	3.14	3.11	3.14
2843	NASDAQ	ACET	Wed, Aug 14, 2002	3.10	3.11	3.10	3.11
2842	NASDAQ	ACET	Tue, Aug 13, 2002	3.10	3.11	3.01	3.01
2841	NASDAQ	ACET	Mon, Aug 12, 2002	3.11	3.11	3.11	3.11
2840	NASDAQ	ACET	Fri, Aug 9, 2002	2.67	3.11	2.67	3.07
2839	NASDAQ	ACET	Thu, Aug 8, 2002	3.08	3.08	2.97	3.07
2838	NASDAQ	ACET	Wed, Aug 7, 2002	2.91	3.13	2.91	3.11
2837	NASDAQ	ACET	Tue, Aug 6, 2002	2.73	2.90	2.73	2.90
2836	NASDAQ	ACET	Mon, Aug 5, 2002	2.75	2.75	2.75	2.75
2835	NASDAQ	ACET	Fri, Aug 2, 2002	2.96	2.96	2.96	2.96
2834	NASDAQ	ACET	Thu, Aug 1, 2002	2.72	2.96	2.72	2.96
2833	NASDAQ	ACET	Wed, Jul 31, 2002	3.00	3.00	3.00	3.00
2832	NASDAQ	ACET	Tue, Jul 30, 2002	2.92	3.02	2.92	3.02
2831	NASDAQ	ACET	Mon, Jul 29, 2002	2.78	2.92	2.71	2.84
2830	NASDAQ	ACET	Fri, Jul 26, 2002	2.67	2.67	2.67	2.67
2829	NASDAQ	ACET	Thu, Jul 25, 2002	2.78	2.78	2.78	2.78
2828	NASDAQ	ACET	Wed, Jul 24, 2002	2.74	2.74	2.67	2.67
2827	NASDAQ	ACET	Tue, Jul 23, 2002	2.68	2.82	2.64	2.64
2826	NASDAQ	ACET	Mon, Jul 22, 2002	2.73	2.79	2.37	2.68
2825	NASDAQ	ACET	Fri, Jul 19, 2002	2.92	2.92	2.73	2.90
2824	NASDAQ	ACET	Thu, Jul 18, 2002	2.97	2.99	2.76	2.99
2823	NASDAQ	ACET	Wed, Jul 17, 2002	2.98	3.18	2.92	3.08
2822	NASDAQ	ACET	Tue, Jul 16, 2002	3.11	3.11	3.11	3.11
2821	NASDAQ	ACET	Mon, Jul 15, 2002	3.06	3.17	3.05	3.17
2820	NASDAQ	ACET	Fri, Jul 12, 2002	3.18	3.19	3.06	3.06
2819	NASDAQ	ACET	Thu, Jul 11, 2002	3.29	3.29	3.06	3.19
2818	NASDAQ	ACET	Wed, Jul 10, 2002	3.45	3.45	3.11	3.40
2817	NASDAQ	ACET	Tue, Jul 9, 2002	3.45	3.45	3.40	3.40
2816	NASDAQ	ACET	Mon, Jul 8, 2002	3.45	3.45	3.11	3.11
2815	NASDAQ	ACET	Fri, Jul 5, 2002	3.23	3.31	3.23	3.31
2814	NASDAQ	ACET	Tue, Jul 2, 2002	3.18	3.19	3.10	3.19
2813	NASDAQ	ACET	Mon, Jul 1, 2002	3.16	3.48	3.16	3.17
2812	NASDAQ	ACET	Fri, Jun 28, 2002	3.14	3.42	3.14	3.16
2811	NASDAQ	ACET	Thu, Jun 27, 2002	3.16	3.17	3.16	3.17
2810	NASDAQ	ACET	Wed, Jun 26, 2002	3.20	3.20	3.08	3.08
2809	NASDAQ	ACET	Tue, Jun 25, 2002	3.05	3.20	3.05	3.19
2808	NASDAQ	ACET	Mon, Jun 24, 2002	3.12	3.12	3.12	3.12
2807	NASDAQ	ACET	Fri, Jun 21, 2002	3.08	3.26	3.08	3.25
2806	NASDAQ	ACET	Thu, Jun 20, 2002	3.05	3.11	3.05	3.11
2805	NASDAQ	ACET	Wed, Jun 19, 2002	3.06	3.15	2.97	3.05
2804	NASDAQ	ACET	Tue, Jun 18, 2002	3.09	3.09	3.09	3.09
2803	NASDAQ	ACET	Mon, Jun 17, 2002	3.19	3.19	3.19	3.19
2802	NASDAQ	ACET	Fri, Jun 14, 2002	3.24	3.24	2.93	3.19
2801	NASDAQ	ACET	Thu, Jun 13, 2002	3.23	3.23	3.05	3.06
2800	NASDAQ	ACET	Wed, Jun 12, 2002	3.05	3.07	3.05	3.06
2799	NASDAQ	ACET	Tue, Jun 11, 2002	3.04	3.24	3.04	3.06
2798	NASDAQ	ACET	Mon, Jun 10, 2002	3.11	3.14	3.05	3.14
2797	NASDAQ	ACET	Fri, Jun 7, 2002	3.21	3.21	3.21	3.21
2796	NASDAQ	ACET	Thu, Jun 6, 2002	3.13	3.26	3.02	3.06
2795	NASDAQ	ACET	Wed, Jun 5, 2002	3.27	3.28	3.26	3.26
2794	NASDAQ	ACET	Tue, Jun 4, 2002	3.28	3.39	3.25	3.30
2793	NASDAQ	ACET	Mon, Jun 3, 2002	3.26	3.26	3.26	3.26
2792	NASDAQ	ACET	Fri, May 31, 2002	3.23	3.26	3.13	3.26
2791	NASDAQ	ACET	Thu, May 30, 2002	3.29	3.29	3.05	3.19
2790	NASDAQ	ACET	Wed, May 29, 2002	3.23	3.28	3.05	3.05
2789	NASDAQ	ACET	Tue, May 28, 2002	3.21	3.24	3.20	3.23
2788	NASDAQ	ACET	Fri, May 24, 2002	3.26	3.28	3.26	3.26
2787	NASDAQ	ACET	Thu, May 23, 2002	3.11	3.36	3.11	3.26
2786	NASDAQ	ACET	Wed, May 22, 2002	3.18	3.19	3.14	3.14
2785	NASDAQ	ACET	Tue, May 21, 2002	3.16	3.20	3.14	3.17
2784	NASDAQ	ACET	Mon, May 20, 2002	3.24	3.27	3.13	3.23
2783	NASDAQ	ACET	Fri, May 17, 2002	3.26	3.26	3.16	3.24
2782	NASDAQ	ACET	Thu, May 16, 2002	3.23	3.30	3.19	3.23
2781	NASDAQ	ACET	Wed, May 15, 2002	3.40	3.40	3.11	3.23
2780	NASDAQ	ACET	Tue, May 14, 2002	3.26	3.45	3.26	3.39
2779	NASDAQ	ACET	Mon, May 13, 2002	3.38	3.38	3.26	3.26
2778	NASDAQ	ACET	Fri, May 10, 2002	3.41	3.41	3.39	3.39
2777	NASDAQ	ACET	Thu, May 9, 2002	3.41	3.42	3.38	3.41
2776	NASDAQ	ACET	Wed, May 8, 2002	3.39	3.42	3.35	3.42
2775	NASDAQ	ACET	Tue, May 7, 2002	3.38	3.42	3.38	3.41
2774	NASDAQ	ACET	Mon, May 6, 2002	3.39	3.40	3.38	3.38
2773	NASDAQ	ACET	Fri, May 3, 2002	3.38	3.41	3.35	3.40
2772	NASDAQ	ACET	Thu, May 2, 2002	3.40	3.40	3.40	3.40
2771	NASDAQ	ACET	Wed, May 1, 2002	3.40	3.40	3.38	3.38
2770	NASDAQ	ACET	Tue, Apr 30, 2002	3.40	3.40	3.38	3.40
2769	NASDAQ	ACET	Fri, Apr 26, 2002	3.38	3.38	3.37	3.37
2768	NASDAQ	ACET	Thu, Apr 25, 2002	3.40	3.41	3.39	3.40
2767	NASDAQ	ACET	Wed, Apr 24, 2002	3.28	3.42	3.28	3.41
2766	NASDAQ	ACET	Tue, Apr 23, 2002	3.36	3.36	3.36	3.36
2765	NASDAQ	ACET	Mon, Apr 22, 2002	3.35	3.40	3.35	3.40
2764	NASDAQ	ACET	Fri, Apr 19, 2002	3.31	3.31	3.31	3.31
2763	NASDAQ	ACET	Thu, Apr 18, 2002	3.40	3.41	3.35	3.35
2762	NASDAQ	ACET	Wed, Apr 17, 2002	3.42	3.42	3.39	3.39
2761	NASDAQ	ACET	Tue, Apr 16, 2002	3.33	3.42	3.33	3.42
2760	NASDAQ	ACET	Mon, Apr 15, 2002	3.32	3.33	3.24	3.24
2759	NASDAQ	ACET	Fri, Apr 12, 2002	3.24	3.41	3.24	3.32
2758	NASDAQ	ACET	Thu, Apr 11, 2002	3.30	3.32	3.30	3.30
2757	NASDAQ	ACET	Wed, Apr 10, 2002	3.30	3.32	3.30	3.30
2756	NASDAQ	ACET	Tue, Apr 9, 2002	3.36	3.36	3.33	3.33
2755	NASDAQ	ACET	Mon, Apr 8, 2002	3.33	3.33	3.33	3.33
2754	NASDAQ	ACET	Fri, Apr 5, 2002	3.33	3.36	3.30	3.33
2753	NASDAQ	ACET	Thu, Apr 4, 2002	3.30	3.33	3.30	3.33
2752	NASDAQ	ACET	Wed, Apr 3, 2002	3.44	3.44	3.30	3.30
2751	NASDAQ	ACET	Tue, Apr 2, 2002	3.41	3.41	3.41	3.41
2750	NASDAQ	ACET	Mon, Apr 1, 2002	3.41	3.41	3.41	3.41
2749	NASDAQ	ACET	Thu, Mar 28, 2002	3.38	3.42	3.32	3.42
2748	NASDAQ	ACET	Wed, Mar 27, 2002	3.40	3.41	3.38	3.38
2747	NASDAQ	ACET	Tue, Mar 26, 2002	3.42	3.42	3.40	3.41
2746	NASDAQ	ACET	Mon, Mar 25, 2002	3.42	3.42	3.31	3.42
2745	NASDAQ	ACET	Fri, Mar 22, 2002	3.33	3.33	3.31	3.31
2744	NASDAQ	ACET	Thu, Mar 21, 2002	3.32	3.50	3.30	3.42
2743	NASDAQ	ACET	Wed, Mar 20, 2002	3.33	3.45	3.30	3.40
2742	NASDAQ	ACET	Tue, Mar 19, 2002	3.23	3.28	3.23	3.28
2741	NASDAQ	ACET	Mon, Mar 18, 2002	3.23	3.23	3.19	3.23
2740	NASDAQ	ACET	Fri, Mar 15, 2002	3.17	3.24	3.17	3.24
2739	NASDAQ	ACET	Thu, Mar 14, 2002	3.06	3.15	3.06	3.15
2738	NASDAQ	ACET	Wed, Mar 13, 2002	3.03	3.08	3.02	3.08
2737	NASDAQ	ACET	Tue, Mar 12, 2002	3.03	3.04	2.99	3.04
2736	NASDAQ	ACET	Mon, Mar 11, 2002	3.02	3.03	2.99	3.01
2735	NASDAQ	ACET	Fri, Mar 8, 2002	2.97	3.01	2.97	3.01
2734	NASDAQ	ACET	Thu, Mar 7, 2002	2.96	2.96	2.96	2.96
2733	NASDAQ	ACET	Wed, Mar 6, 2002	2.94	2.96	2.94	2.96
2732	NASDAQ	ACET	Tue, Mar 5, 2002	2.97	2.97	2.97	2.97
2731	NASDAQ	ACET	Mon, Mar 4, 2002	3.00	3.00	2.89	2.90
2730	NASDAQ	ACET	Fri, Mar 1, 2002	2.90	3.00	2.89	3.00
2729	NASDAQ	ACET	Thu, Feb 28, 2002	2.91	2.91	2.91	2.91
2728	NASDAQ	ACET	Wed, Feb 27, 2002	2.91	2.91	2.91	2.91
2727	NASDAQ	ACET	Tue, Feb 26, 2002	2.88	2.89	2.88	2.88
2726	NASDAQ	ACET	Fri, Feb 22, 2002	2.92	2.92	2.92	2.92
2725	NASDAQ	ACET	Thu, Feb 21, 2002	2.92	2.92	2.92	2.92
2724	NASDAQ	ACET	Tue, Feb 19, 2002	2.95	3.00	2.95	2.98
2723	NASDAQ	ACET	Fri, Feb 15, 2002	2.89	2.92	2.89	2.92
2722	NASDAQ	ACET	Wed, Feb 13, 2002	2.86	2.96	2.86	2.96
2721	NASDAQ	ACET	Tue, Feb 12, 2002	2.91	2.92	2.84	2.84
2720	NASDAQ	ACET	Mon, Feb 11, 2002	2.82	2.93	2.82	2.93
2719	NASDAQ	ACET	Thu, Feb 7, 2002	2.84	2.84	2.82	2.82
2718	NASDAQ	ACET	Wed, Feb 6, 2002	2.98	3.00	2.79	2.92
2717	NASDAQ	ACET	Tue, Feb 5, 2002	2.98	2.99	2.98	2.99
2716	NASDAQ	ACET	Mon, Feb 4, 2002	2.99	2.99	2.99	2.99
2715	NASDAQ	ACET	Fri, Feb 1, 2002	2.96	2.99	2.96	2.99
2714	NASDAQ	ACET	Thu, Jan 31, 2002	2.86	2.86	2.86	2.86
2713	NASDAQ	ACET	Tue, Jan 29, 2002	2.85	2.85	2.83	2.83
2712	NASDAQ	ACET	Mon, Jan 28, 2002	2.87	2.87	2.85	2.85
2711	NASDAQ	ACET	Fri, Jan 25, 2002	2.87	2.87	2.87	2.87
2710	NASDAQ	ACET	Thu, Jan 24, 2002	2.88	2.88	2.84	2.84
2709	NASDAQ	ACET	Wed, Jan 23, 2002	2.93	2.93	2.83	2.83
2708	NASDAQ	ACET	Tue, Jan 22, 2002	2.97	2.97	2.83	2.83
2707	NASDAQ	ACET	Fri, Jan 18, 2002	3.04	3.04	2.97	2.97
2706	NASDAQ	ACET	Thu, Jan 17, 2002	3.03	3.03	2.98	2.99
2705	NASDAQ	ACET	Wed, Jan 16, 2002	3.00	3.02	3.00	3.02
2704	NASDAQ	ACET	Tue, Jan 15, 2002	2.91	3.00	2.91	3.00
2703	NASDAQ	ACET	Mon, Jan 14, 2002	2.97	2.97	2.93	2.96
2702	NASDAQ	ACET	Fri, Jan 11, 2002	2.97	2.97	2.97	2.97
2701	NASDAQ	ACET	Thu, Jan 10, 2002	2.98	2.99	2.98	2.99
2700	NASDAQ	ACET	Wed, Jan 9, 2002	2.98	3.05	2.97	3.01
2699	NASDAQ	ACET	Tue, Jan 8, 2002	2.91	3.04	2.91	3.04
2698	NASDAQ	ACET	Mon, Jan 7, 2002	3.11	3.11	2.92	2.92
2697	NASDAQ	ACET	Fri, Jan 4, 2002	3.07	3.07	3.07	3.07
2696	NASDAQ	ACET	Thu, Jan 3, 2002	3.06	3.11	3.06	3.11
2695	NASDAQ	ACET	Mon, Dec 31, 2001	2.97	3.08	2.97	3.08
2694	NASDAQ	ACET	Fri, Dec 28, 2001	3.04	3.04	3.04	3.04
2693	NASDAQ	ACET	Thu, Dec 27, 2001	3.05	3.05	3.04	3.04
2692	NASDAQ	ACET	Wed, Dec 26, 2001	2.93	3.11	2.93	2.97
2691	NASDAQ	ACET	Mon, Dec 24, 2001	2.96	2.96	2.96	2.96
2690	NASDAQ	ACET	Fri, Dec 21, 2001	2.82	3.02	2.82	3.02
2689	NASDAQ	ACET	Thu, Dec 20, 2001	2.99	2.99	2.82	2.82
2688	NASDAQ	ACET	Wed, Dec 19, 2001	2.77	3.10	2.77	2.99
2687	NASDAQ	ACET	Tue, Dec 18, 2001	2.87	2.90	2.87	2.89
2686	NASDAQ	ACET	Mon, Dec 17, 2001	2.84	2.96	2.77	2.96
2685	NASDAQ	ACET	Fri, Dec 14, 2001	2.76	2.84	2.76	2.84
2684	NASDAQ	ACET	Thu, Dec 13, 2001	2.95	2.95	2.79	2.79
2683	NASDAQ	ACET	Wed, Dec 12, 2001	2.93	3.09	2.90	2.95
2682	NASDAQ	ACET	Tue, Dec 11, 2001	2.78	2.89	2.77	2.88
2681	NASDAQ	ACET	Mon, Dec 10, 2001	2.91	2.92	2.77	2.78
2680	NASDAQ	ACET	Fri, Dec 7, 2001	2.96	3.08	2.91	2.92
2679	NASDAQ	ACET	Thu, Dec 6, 2001	2.83	2.92	2.83	2.92
2678	NASDAQ	ACET	Wed, Dec 5, 2001	2.74	2.90	2.74	2.87
2677	NASDAQ	ACET	Tue, Dec 4, 2001	2.76	2.76	2.74	2.74
2676	NASDAQ	ACET	Mon, Dec 3, 2001	2.77	2.95	2.76	2.77
2675	NASDAQ	ACET	Fri, Nov 30, 2001	2.84	2.93	2.82	2.82
2674	NASDAQ	ACET	Thu, Nov 29, 2001	2.85	2.85	2.84	2.84
2673	NASDAQ	ACET	Wed, Nov 28, 2001	2.89	2.89	2.89	2.89
2672	NASDAQ	ACET	Tue, Nov 27, 2001	3.00	3.01	2.99	2.99
2671	NASDAQ	ACET	Mon, Nov 26, 2001	2.89	3.00	2.89	3.00
2670	NASDAQ	ACET	Fri, Nov 23, 2001	2.96	2.98	2.96	2.98
2669	NASDAQ	ACET	Wed, Nov 21, 2001	2.76	2.89	2.76	2.89
2668	NASDAQ	ACET	Tue, Nov 20, 2001	2.93	2.93	2.76	2.76
2667	NASDAQ	ACET	Mon, Nov 19, 2001	2.76	2.76	2.76	2.76
2666	NASDAQ	ACET	Fri, Nov 16, 2001	2.84	2.84	2.83	2.84
2665	NASDAQ	ACET	Wed, Nov 14, 2001	2.84	2.96	2.82	2.96
2664	NASDAQ	ACET	Tue, Nov 13, 2001	2.86	2.96	2.71	2.96
2663	NASDAQ	ACET	Mon, Nov 12, 2001	2.89	2.90	2.79	2.87
2662	NASDAQ	ACET	Fri, Nov 9, 2001	2.96	2.96	2.92	2.92
2661	NASDAQ	ACET	Thu, Nov 8, 2001	3.00	3.00	2.86	2.88
2660	NASDAQ	ACET	Wed, Nov 7, 2001	2.99	3.00	2.93	3.00
2659	NASDAQ	ACET	Tue, Nov 6, 2001	2.99	3.01	2.99	2.99
2658	NASDAQ	ACET	Mon, Nov 5, 2001	3.01	3.01	3.01	3.01
2657	NASDAQ	ACET	Fri, Nov 2, 2001	3.01	3.01	2.99	3.01
2656	NASDAQ	ACET	Thu, Nov 1, 2001	3.00	3.01	2.99	3.00
2655	NASDAQ	ACET	Wed, Oct 31, 2001	2.96	3.01	2.96	2.99
2654	NASDAQ	ACET	Tue, Oct 30, 2001	2.96	3.00	2.96	3.00
2653	NASDAQ	ACET	Mon, Oct 29, 2001	3.03	3.03	2.96	2.96
2652	NASDAQ	ACET	Fri, Oct 26, 2001	3.00	3.00	2.93	3.00
2651	NASDAQ	ACET	Thu, Oct 25, 2001	3.03	3.03	2.93	3.00
2650	NASDAQ	ACET	Wed, Oct 24, 2001	2.96	3.02	2.96	2.98
2649	NASDAQ	ACET	Tue, Oct 23, 2001	3.08	3.08	3.01	3.01
2648	NASDAQ	ACET	Mon, Oct 22, 2001	3.10	3.10	3.10	3.10
2647	NASDAQ	ACET	Fri, Oct 19, 2001	2.99	3.10	2.99	3.08
2646	NASDAQ	ACET	Thu, Oct 18, 2001	3.08	3.08	2.99	3.06
2645	NASDAQ	ACET	Wed, Oct 17, 2001	3.06	3.08	2.99	2.99
2644	NASDAQ	ACET	Tue, Oct 16, 2001	3.03	3.06	2.96	3.06
2643	NASDAQ	ACET	Mon, Oct 15, 2001	3.02	3.05	3.00	3.04
2642	NASDAQ	ACET	Fri, Oct 12, 2001	3.07	3.08	3.03	3.04
2641	NASDAQ	ACET	Thu, Oct 11, 2001	3.08	3.09	3.05	3.05
2640	NASDAQ	ACET	Wed, Oct 10, 2001	3.08	3.11	3.08	3.08
2639	NASDAQ	ACET	Tue, Oct 9, 2001	3.11	3.11	3.11	3.11
2638	NASDAQ	ACET	Mon, Oct 8, 2001	3.06	3.14	3.03	3.05
2637	NASDAQ	ACET	Fri, Oct 5, 2001	3.04	3.05	3.03	3.04
2636	NASDAQ	ACET	Thu, Oct 4, 2001	3.06	3.11	3.06	3.07
2635	NASDAQ	ACET	Wed, Oct 3, 2001	2.93	3.05	2.91	3.05
2634	NASDAQ	ACET	Tue, Oct 2, 2001	2.91	2.92	2.91	2.91
2633	NASDAQ	ACET	Mon, Oct 1, 2001	2.88	2.90	2.88	2.90
2632	NASDAQ	ACET	Fri, Sep 28, 2001	2.86	2.91	2.84	2.87
2631	NASDAQ	ACET	Thu, Sep 27, 2001	2.86	2.86	2.79	2.83
2630	NASDAQ	ACET	Wed, Sep 26, 2001	2.84	2.98	2.84	2.88
2629	NASDAQ	ACET	Tue, Sep 25, 2001	2.86	2.95	2.86	2.90
2628	NASDAQ	ACET	Mon, Sep 24, 2001	2.73	2.95	2.73	2.93
2627	NASDAQ	ACET	Fri, Sep 21, 2001	2.45	2.79	2.37	2.79
2626	NASDAQ	ACET	Thu, Sep 20, 2001	2.47	2.65	2.38	2.44
2625	NASDAQ	ACET	Wed, Sep 19, 2001	2.72	2.72	2.45	2.45
2624	NASDAQ	ACET	Tue, Sep 18, 2001	2.75	2.84	2.74	2.74
2623	NASDAQ	ACET	Mon, Sep 17, 2001	2.75	2.75	2.75	2.75
2622	NASDAQ	ACET	Mon, Sep 10, 2001	2.77	2.86	2.67	2.75
2621	NASDAQ	ACET	Fri, Sep 7, 2001	2.87	2.90	2.79	2.86
2620	NASDAQ	ACET	Thu, Sep 6, 2001	2.93	2.93	2.93	2.93
2619	NASDAQ	ACET	Wed, Sep 5, 2001	2.88	2.98	2.88	2.90
2618	NASDAQ	ACET	Tue, Sep 4, 2001	2.94	2.94	2.88	2.90
2617	NASDAQ	ACET	Fri, Aug 31, 2001	2.96	2.99	2.89	2.89
2616	NASDAQ	ACET	Thu, Aug 30, 2001	2.96	2.98	2.93	2.95
2615	NASDAQ	ACET	Tue, Aug 28, 2001	2.94	2.96	2.94	2.95
2614	NASDAQ	ACET	Mon, Aug 27, 2001	2.92	2.96	2.91	2.91
2613	NASDAQ	ACET	Fri, Aug 24, 2001	2.91	2.91	2.91	2.91
2612	NASDAQ	ACET	Thu, Aug 23, 2001	2.89	2.91	2.89	2.91
2611	NASDAQ	ACET	Wed, Aug 22, 2001	2.89	2.89	2.84	2.89
2610	NASDAQ	ACET	Tue, Aug 21, 2001	2.87	2.87	2.86	2.87
2609	NASDAQ	ACET	Mon, Aug 20, 2001	2.87	2.87	2.87	2.87
2608	NASDAQ	ACET	Thu, Aug 16, 2001	2.89	2.89	2.84	2.84
2607	NASDAQ	ACET	Tue, Aug 14, 2001	2.94	2.94	2.94	2.94
2606	NASDAQ	ACET	Mon, Aug 13, 2001	2.94	2.94	2.82	2.82
2605	NASDAQ	ACET	Fri, Aug 10, 2001	2.98	3.02	2.85	2.87
2604	NASDAQ	ACET	Thu, Aug 9, 2001	2.96	2.96	2.96	2.96
2603	NASDAQ	ACET	Wed, Aug 8, 2001	2.96	2.96	2.93	2.94
2602	NASDAQ	ACET	Tue, Aug 7, 2001	2.92	3.02	2.92	3.01
2601	NASDAQ	ACET	Mon, Aug 6, 2001	2.83	2.92	2.83	2.92
2600	NASDAQ	ACET	Fri, Aug 3, 2001	2.88	2.88	2.88	2.88
2599	NASDAQ	ACET	Thu, Aug 2, 2001	2.86	2.89	2.86	2.89
2598	NASDAQ	ACET	Wed, Aug 1, 2001	2.89	2.89	2.74	2.86
2597	NASDAQ	ACET	Tue, Jul 31, 2001	2.74	2.89	2.74	2.89
2596	NASDAQ	ACET	Mon, Jul 30, 2001	2.81	2.81	2.79	2.79
2595	NASDAQ	ACET	Fri, Jul 27, 2001	2.78	2.78	2.71	2.71
2594	NASDAQ	ACET	Thu, Jul 26, 2001	2.71	2.71	2.71	2.71
2593	NASDAQ	ACET	Wed, Jul 25, 2001	2.70	2.70	2.70	2.70
2592	NASDAQ	ACET	Tue, Jul 24, 2001	2.88	2.88	2.69	2.70
2591	NASDAQ	ACET	Fri, Jul 20, 2001	2.87	2.87	2.87	2.87
2590	NASDAQ	ACET	Thu, Jul 19, 2001	2.84	2.84	2.84	2.84
2589	NASDAQ	ACET	Wed, Jul 18, 2001	2.71	2.79	2.71	2.79
2588	NASDAQ	ACET	Tue, Jul 17, 2001	2.79	2.79	2.79	2.79
2587	NASDAQ	ACET	Mon, Jul 16, 2001	2.76	2.76	2.76	2.76
2586	NASDAQ	ACET	Fri, Jul 13, 2001	2.86	2.86	2.80	2.80
2585	NASDAQ	ACET	Thu, Jul 12, 2001	2.86	2.86	2.86	2.86
2584	NASDAQ	ACET	Wed, Jul 11, 2001	2.82	2.85	2.68	2.85
2583	NASDAQ	ACET	Tue, Jul 10, 2001	2.82	2.82	2.82	2.82
2582	NASDAQ	ACET	Mon, Jul 9, 2001	2.96	2.96	2.74	2.80
2581	NASDAQ	ACET	Fri, Jul 6, 2001	2.95	2.95	2.86	2.89
2580	NASDAQ	ACET	Tue, Jul 3, 2001	2.87	2.87	2.87	2.87
2579	NASDAQ	ACET	Mon, Jul 2, 2001	2.96	2.96	2.96	2.96
2578	NASDAQ	ACET	Fri, Jun 29, 2001	2.88	2.97	2.83	2.97
2577	NASDAQ	ACET	Thu, Jun 28, 2001	2.87	2.96	2.87	2.96
2576	NASDAQ	ACET	Wed, Jun 27, 2001	2.87	2.87	2.83	2.84
2575	NASDAQ	ACET	Tue, Jun 26, 2001	2.82	2.87	2.82	2.87
2574	NASDAQ	ACET	Mon, Jun 25, 2001	2.82	2.84	2.82	2.84
2573	NASDAQ	ACET	Thu, Jun 21, 2001	2.80	2.83	2.80	2.83
2572	NASDAQ	ACET	Wed, Jun 20, 2001	2.80	2.80	2.78	2.78
2571	NASDAQ	ACET	Tue, Jun 19, 2001	2.80	2.83	2.80	2.82
2570	NASDAQ	ACET	Mon, Jun 18, 2001	2.80	2.82	2.80	2.82
2569	NASDAQ	ACET	Fri, Jun 15, 2001	2.83	2.83	2.82	2.82
2568	NASDAQ	ACET	Thu, Jun 14, 2001	2.80	2.83	2.80	2.83
2567	NASDAQ	ACET	Tue, Jun 12, 2001	2.83	2.83	2.83	2.83
2566	NASDAQ	ACET	Mon, Jun 11, 2001	2.83	2.83	2.82	2.82
2565	NASDAQ	ACET	Fri, Jun 8, 2001	2.83	2.84	2.83	2.83
2564	NASDAQ	ACET	Thu, Jun 7, 2001	2.76	2.78	2.74	2.78
2563	NASDAQ	ACET	Wed, Jun 6, 2001	2.89	2.89	2.71	2.72
2562	NASDAQ	ACET	Tue, Jun 5, 2001	2.81	2.86	2.79	2.86
2561	NASDAQ	ACET	Mon, Jun 4, 2001	2.84	2.84	2.82	2.82
2560	NASDAQ	ACET	Fri, Jun 1, 2001	2.84	2.84	2.82	2.84
2559	NASDAQ	ACET	Thu, May 31, 2001	2.97	2.97	2.81	2.82
2558	NASDAQ	ACET	Wed, May 30, 2001	2.96	2.96	2.96	2.96
2557	NASDAQ	ACET	Tue, May 29, 2001	2.87	2.92	2.87	2.92
2556	NASDAQ	ACET	Fri, May 25, 2001	2.84	2.87	2.83	2.87
2555	NASDAQ	ACET	Thu, May 24, 2001	2.80	2.84	2.80	2.84
2554	NASDAQ	ACET	Wed, May 23, 2001	2.81	2.82	2.74	2.82
2553	NASDAQ	ACET	Tue, May 22, 2001	2.72	2.82	2.72	2.82
2552	NASDAQ	ACET	Mon, May 21, 2001	2.73	2.73	2.72	2.73
2551	NASDAQ	ACET	Fri, May 18, 2001	2.71	2.73	2.68	2.72
2550	NASDAQ	ACET	Thu, May 17, 2001	2.73	2.75	2.71	2.73
2549	NASDAQ	ACET	Wed, May 16, 2001	2.72	2.73	2.71	2.73
2548	NASDAQ	ACET	Tue, May 15, 2001	2.68	2.73	2.68	2.73
2547	NASDAQ	ACET	Mon, May 14, 2001	2.70	2.70	2.66	2.70
2546	NASDAQ	ACET	Fri, May 11, 2001	2.65	2.68	2.65	2.68
2545	NASDAQ	ACET	Thu, May 10, 2001	2.65	2.65	2.62	2.65
2544	NASDAQ	ACET	Wed, May 9, 2001	2.66	2.66	2.59	2.59
2543	NASDAQ	ACET	Tue, May 8, 2001	2.59	2.67	2.58	2.66
2542	NASDAQ	ACET	Mon, May 7, 2001	2.58	2.58	2.58	2.58
2541	NASDAQ	ACET	Fri, May 4, 2001	2.57	2.57	2.57	2.57
2540	NASDAQ	ACET	Thu, May 3, 2001	2.52	2.52	2.52	2.52
2539	NASDAQ	ACET	Wed, May 2, 2001	2.51	2.52	2.51	2.52
2538	NASDAQ	ACET	Tue, May 1, 2001	2.50	2.52	2.46	2.52
2537	NASDAQ	ACET	Mon, Apr 30, 2001	2.52	2.52	2.52	2.52
2536	NASDAQ	ACET	Fri, Apr 27, 2001	2.51	2.52	2.51	2.52
2535	NASDAQ	ACET	Thu, Apr 26, 2001	2.51	2.52	2.50	2.52
2534	NASDAQ	ACET	Wed, Apr 25, 2001	2.47	2.47	2.46	2.46
2533	NASDAQ	ACET	Tue, Apr 24, 2001	2.51	2.51	2.47	2.47
2532	NASDAQ	ACET	Mon, Apr 23, 2001	2.50	2.50	2.46	2.47
2531	NASDAQ	ACET	Fri, Apr 20, 2001	2.52	2.52	2.52	2.52
2530	NASDAQ	ACET	Thu, Apr 19, 2001	2.52	2.52	2.51	2.51
2529	NASDAQ	ACET	Wed, Apr 18, 2001	2.52	2.52	2.50	2.52
2528	NASDAQ	ACET	Tue, Apr 17, 2001	2.52	2.52	2.52	2.52
2527	NASDAQ	ACET	Mon, Apr 16, 2001	2.49	2.52	2.49	2.52
2526	NASDAQ	ACET	Thu, Apr 12, 2001	2.52	2.52	2.52	2.52
2525	NASDAQ	ACET	Wed, Apr 11, 2001	2.54	2.54	2.54	2.54
2524	NASDAQ	ACET	Tue, Apr 10, 2001	2.52	2.63	2.52	2.52
2523	NASDAQ	ACET	Mon, Apr 9, 2001	2.52	2.52	2.52	2.52
2522	NASDAQ	ACET	Thu, Apr 5, 2001	2.52	2.52	2.52	2.52
2521	NASDAQ	ACET	Wed, Apr 4, 2001	2.52	2.52	2.52	2.52
2520	NASDAQ	ACET	Tue, Apr 3, 2001	2.56	2.59	2.52	2.52
2519	NASDAQ	ACET	Mon, Apr 2, 2001	2.59	2.63	2.54	2.54
2518	NASDAQ	ACET	Fri, Mar 30, 2001	2.63	2.63	2.63	2.63
2517	NASDAQ	ACET	Thu, Mar 29, 2001	2.63	2.63	2.56	2.56
2516	NASDAQ	ACET	Wed, Mar 28, 2001	2.56	2.57	2.56	2.57
2515	NASDAQ	ACET	Tue, Mar 27, 2001	2.56	2.56	2.56	2.56
2514	NASDAQ	ACET	Mon, Mar 26, 2001	2.57	2.63	2.57	2.63
2513	NASDAQ	ACET	Fri, Mar 23, 2001	2.58	2.58	2.54	2.54
2512	NASDAQ	ACET	Thu, Mar 22, 2001	2.56	2.58	2.56	2.58
2511	NASDAQ	ACET	Wed, Mar 21, 2001	2.56	2.63	2.56	2.59
2510	NASDAQ	ACET	Tue, Mar 20, 2001	2.52	2.59	2.52	2.56
2509	NASDAQ	ACET	Mon, Mar 19, 2001	2.57	2.57	2.52	2.52
2508	NASDAQ	ACET	Fri, Mar 16, 2001	2.57	2.57	2.57	2.57
2507	NASDAQ	ACET	Thu, Mar 15, 2001	2.59	2.59	2.57	2.57
2506	NASDAQ	ACET	Wed, Mar 14, 2001	2.60	2.60	2.59	2.60
2505	NASDAQ	ACET	Tue, Mar 13, 2001	2.63	2.67	2.63	2.67
2504	NASDAQ	ACET	Mon, Mar 12, 2001	2.58	2.58	2.58	2.58
2503	NASDAQ	ACET	Fri, Mar 9, 2001	2.57	2.63	2.57	2.58
2502	NASDAQ	ACET	Thu, Mar 8, 2001	2.63	2.67	2.63	2.63
2501	NASDAQ	ACET	Wed, Mar 7, 2001	2.61	2.61	2.61	2.61
2500	NASDAQ	ACET	Tue, Mar 6, 2001	2.48	2.61	2.48	2.61
2499	NASDAQ	ACET	Mon, Mar 5, 2001	2.54	2.56	2.45	2.45
2498	NASDAQ	ACET	Fri, Mar 2, 2001	2.59	2.59	2.59	2.59
2497	NASDAQ	ACET	Thu, Mar 1, 2001	2.63	2.65	2.39	2.41
2496	NASDAQ	ACET	Wed, Feb 28, 2001	2.63	2.63	2.59	2.63
2495	NASDAQ	ACET	Tue, Feb 27, 2001	2.65	2.65	2.65	2.65
2494	NASDAQ	ACET	Mon, Feb 26, 2001	2.63	2.65	2.63	2.65
2493	NASDAQ	ACET	Fri, Feb 23, 2001	2.63	2.67	2.63	2.63
2492	NASDAQ	ACET	Wed, Feb 21, 2001	2.66	2.67	2.56	2.56
2491	NASDAQ	ACET	Tue, Feb 20, 2001	2.67	2.67	2.54	2.54
2490	NASDAQ	ACET	Fri, Feb 16, 2001	2.67	2.67	2.67	2.67
2489	NASDAQ	ACET	Thu, Feb 15, 2001	2.67	2.69	2.67	2.67
2488	NASDAQ	ACET	Wed, Feb 14, 2001	2.67	2.67	2.67	2.67
2487	NASDAQ	ACET	Tue, Feb 13, 2001	2.67	2.67	2.63	2.63
2486	NASDAQ	ACET	Mon, Feb 12, 2001	2.69	2.69	2.63	2.63
2485	NASDAQ	ACET	Fri, Feb 9, 2001	2.67	2.67	2.67	2.67
2484	NASDAQ	ACET	Thu, Feb 8, 2001	2.65	2.67	2.65	2.67
2483	NASDAQ	ACET	Wed, Feb 7, 2001	2.65	2.65	2.61	2.65
2482	NASDAQ	ACET	Tue, Feb 6, 2001	2.63	2.65	2.63	2.63
2481	NASDAQ	ACET	Mon, Feb 5, 2001	2.61	2.65	2.61	2.65
2480	NASDAQ	ACET	Fri, Feb 2, 2001	2.61	2.61	2.61	2.61
2479	NASDAQ	ACET	Thu, Feb 1, 2001	2.56	2.56	2.52	2.52
2478	NASDAQ	ACET	Wed, Jan 31, 2001	2.67	2.67	2.50	2.56
2477	NASDAQ	ACET	Tue, Jan 30, 2001	2.67	2.67	2.63	2.67
2476	NASDAQ	ACET	Mon, Jan 29, 2001	2.63	2.67	2.63	2.65
2475	NASDAQ	ACET	Wed, Jan 24, 2001	2.57	2.61	2.57	2.61
2474	NASDAQ	ACET	Tue, Jan 23, 2001	2.67	2.67	2.63	2.63
2473	NASDAQ	ACET	Mon, Jan 22, 2001	2.63	2.67	2.63	2.67
2472	NASDAQ	ACET	Fri, Jan 19, 2001	2.65	2.65	2.63	2.65
2471	NASDAQ	ACET	Thu, Jan 18, 2001	2.63	2.67	2.56	2.57
2470	NASDAQ	ACET	Wed, Jan 17, 2001	2.67	2.67	2.67	2.67
2469	NASDAQ	ACET	Tue, Jan 16, 2001	2.67	2.67	2.67	2.67
2468	NASDAQ	ACET	Fri, Jan 12, 2001	2.66	2.66	2.52	2.59
2467	NASDAQ	ACET	Thu, Jan 11, 2001	2.66	2.67	2.66	2.67
2466	NASDAQ	ACET	Wed, Jan 10, 2001	2.63	2.66	2.63	2.66
2465	NASDAQ	ACET	Tue, Jan 9, 2001	2.63	2.65	2.59	2.65
2464	NASDAQ	ACET	Mon, Jan 8, 2001	2.63	2.63	2.63	2.63
2463	NASDAQ	ACET	Fri, Jan 5, 2001	2.56	2.63	2.56	2.63
2462	NASDAQ	ACET	Thu, Jan 4, 2001	2.59	2.59	2.59	2.59
2461	NASDAQ	ACET	Wed, Jan 3, 2001	2.59	2.59	2.59	2.59
2460	NASDAQ	ACET	Tue, Jan 2, 2001	2.63	2.63	2.59	2.59
2459	NASDAQ	ACET	Fri, Dec 29, 2000	2.34	2.67	2.33	2.67
2458	NASDAQ	ACET	Thu, Dec 28, 2000	2.37	2.37	2.33	2.33
2457	NASDAQ	ACET	Wed, Dec 27, 2000	2.33	2.39	2.33	2.33
2456	NASDAQ	ACET	Tue, Dec 26, 2000	2.44	2.44	2.37	2.37
2455	NASDAQ	ACET	Fri, Dec 22, 2000	2.41	2.44	2.37	2.37
2454	NASDAQ	ACET	Thu, Dec 21, 2000	2.44	2.50	2.37	2.41
2453	NASDAQ	ACET	Wed, Dec 20, 2000	2.52	2.52	2.26	2.26
2452	NASDAQ	ACET	Tue, Dec 19, 2000	2.59	2.59	2.52	2.54
2451	NASDAQ	ACET	Mon, Dec 18, 2000	2.59	2.63	2.59	2.61
2450	NASDAQ	ACET	Fri, Dec 15, 2000	2.67	2.67	2.59	2.59
2449	NASDAQ	ACET	Thu, Dec 14, 2000	2.61	2.70	2.57	2.65
2448	NASDAQ	ACET	Wed, Dec 13, 2000	2.69	2.69	2.52	2.56
2447	NASDAQ	ACET	Tue, Dec 12, 2000	2.67	2.70	2.67	2.70
2446	NASDAQ	ACET	Mon, Dec 11, 2000	2.67	2.78	2.67	2.67
2445	NASDAQ	ACET	Fri, Dec 8, 2000	2.70	2.70	2.67	2.67
2444	NASDAQ	ACET	Thu, Dec 7, 2000	2.67	2.74	2.67	2.70
2443	NASDAQ	ACET	Wed, Dec 6, 2000	2.67	2.67	2.67	2.67
2442	NASDAQ	ACET	Tue, Dec 5, 2000	2.78	2.78	2.78	2.78
2441	NASDAQ	ACET	Mon, Dec 4, 2000	2.78	2.78	2.65	2.67
2440	NASDAQ	ACET	Fri, Dec 1, 2000	2.74	2.74	2.70	2.70
2439	NASDAQ	ACET	Thu, Nov 30, 2000	2.82	2.83	2.78	2.78
2438	NASDAQ	ACET	Wed, Nov 29, 2000	2.89	2.89	2.78	2.78
2437	NASDAQ	ACET	Tue, Nov 28, 2000	2.74	2.83	2.74	2.80
2436	NASDAQ	ACET	Mon, Nov 27, 2000	2.82	2.82	2.78	2.78
2435	NASDAQ	ACET	Fri, Nov 24, 2000	2.78	2.78	2.74	2.74
2434	NASDAQ	ACET	Wed, Nov 22, 2000	2.85	2.85	2.82	2.82
2433	NASDAQ	ACET	Tue, Nov 21, 2000	2.96	2.96	2.96	2.96
2432	NASDAQ	ACET	Mon, Nov 20, 2000	3.02	3.02	2.96	2.96
2431	NASDAQ	ACET	Fri, Nov 17, 2000	2.85	2.96	2.82	2.96
2430	NASDAQ	ACET	Thu, Nov 16, 2000	2.82	2.94	2.78	2.85
2429	NASDAQ	ACET	Wed, Nov 15, 2000	2.80	2.89	2.80	2.89
2428	NASDAQ	ACET	Tue, Nov 14, 2000	2.89	2.91	2.76	2.91
2427	NASDAQ	ACET	Fri, Nov 10, 2000	2.85	2.89	2.82	2.89
2426	NASDAQ	ACET	Thu, Nov 9, 2000	2.74	2.74	2.74	2.74
2425	NASDAQ	ACET	Wed, Nov 8, 2000	2.74	2.74	2.74	2.74
2424	NASDAQ	ACET	Tue, Nov 7, 2000	2.70	2.89	2.70	2.74
2423	NASDAQ	ACET	Mon, Nov 6, 2000	2.82	2.82	2.70	2.70
2422	NASDAQ	ACET	Fri, Nov 3, 2000	2.82	2.82	2.82	2.82
2421	NASDAQ	ACET	Thu, Nov 2, 2000	2.96	2.96	2.82	2.91
2420	NASDAQ	ACET	Wed, Nov 1, 2000	2.70	2.74	2.70	2.74
2419	NASDAQ	ACET	Tue, Oct 31, 2000	2.93	2.93	2.89	2.89
2418	NASDAQ	ACET	Fri, Oct 27, 2000	2.82	2.82	2.82	2.82
2417	NASDAQ	ACET	Thu, Oct 26, 2000	2.70	2.85	2.70	2.85
2416	NASDAQ	ACET	Wed, Oct 25, 2000	2.82	2.82	2.74	2.74
2415	NASDAQ	ACET	Tue, Oct 24, 2000	2.78	2.91	2.78	2.91
2414	NASDAQ	ACET	Mon, Oct 23, 2000	2.82	2.82	2.82	2.82
2413	NASDAQ	ACET	Fri, Oct 20, 2000	2.78	2.85	2.78	2.85
2412	NASDAQ	ACET	Thu, Oct 19, 2000	2.78	2.78	2.78	2.78
2411	NASDAQ	ACET	Wed, Oct 18, 2000	2.78	2.91	2.78	2.91
2410	NASDAQ	ACET	Tue, Oct 17, 2000	2.85	2.87	2.85	2.85
2409	NASDAQ	ACET	Mon, Oct 16, 2000	2.74	2.96	2.67	2.85
2408	NASDAQ	ACET	Thu, Oct 12, 2000	2.78	2.82	2.67	2.82
2407	NASDAQ	ACET	Wed, Oct 11, 2000	2.82	2.82	2.82	2.82
2406	NASDAQ	ACET	Tue, Oct 10, 2000	2.74	2.89	2.74	2.80
2405	NASDAQ	ACET	Thu, Oct 5, 2000	2.82	2.82	2.82	2.82
2404	NASDAQ	ACET	Wed, Oct 4, 2000	2.78	2.78	2.68	2.69
2403	NASDAQ	ACET	Tue, Oct 3, 2000	2.80	2.80	2.80	2.80
2402	NASDAQ	ACET	Mon, Oct 2, 2000	2.89	2.89	2.74	2.78
2401	NASDAQ	ACET	Fri, Sep 29, 2000	2.96	3.00	2.85	2.89
2400	NASDAQ	ACET	Thu, Sep 28, 2000	2.96	2.96	2.96	2.96
2399	NASDAQ	ACET	Wed, Sep 27, 2000	2.96	2.96	2.96	2.96
2398	NASDAQ	ACET	Tue, Sep 26, 2000	2.96	2.96	2.96	2.96
2397	NASDAQ	ACET	Mon, Sep 25, 2000	2.89	2.89	2.85	2.85
2396	NASDAQ	ACET	Fri, Sep 22, 2000	2.85	2.89	2.85	2.89
2395	NASDAQ	ACET	Thu, Sep 21, 2000	2.82	2.89	2.82	2.85
2394	NASDAQ	ACET	Wed, Sep 20, 2000	2.87	2.87	2.83	2.83
2393	NASDAQ	ACET	Tue, Sep 19, 2000	2.87	2.87	2.87	2.87
2392	NASDAQ	ACET	Mon, Sep 18, 2000	2.94	2.94	2.85	2.93
2391	NASDAQ	ACET	Fri, Sep 15, 2000	2.96	2.96	2.96	2.96
2390	NASDAQ	ACET	Wed, Sep 13, 2000	2.96	2.96	2.94	2.96
2389	NASDAQ	ACET	Tue, Sep 12, 2000	3.02	3.02	3.02	3.02
2388	NASDAQ	ACET	Mon, Sep 11, 2000	2.96	2.96	2.96	2.96
2387	NASDAQ	ACET	Fri, Sep 8, 2000	2.84	3.04	2.83	2.93
2386	NASDAQ	ACET	Thu, Sep 7, 2000	2.89	2.94	2.83	2.94
2385	NASDAQ	ACET	Wed, Sep 6, 2000	2.78	2.87	2.74	2.74
2384	NASDAQ	ACET	Tue, Sep 5, 2000	2.91	3.00	2.89	3.00
2383	NASDAQ	ACET	Fri, Sep 1, 2000	2.93	2.93	2.70	2.89
2382	NASDAQ	ACET	Thu, Aug 31, 2000	2.82	2.94	2.82	2.93
2381	NASDAQ	ACET	Wed, Aug 30, 2000	2.82	2.83	2.82	2.83
2380	NASDAQ	ACET	Tue, Aug 29, 2000	2.89	2.89	2.82	2.82
2379	NASDAQ	ACET	Mon, Aug 28, 2000	2.89	2.89	2.85	2.85
2378	NASDAQ	ACET	Fri, Aug 25, 2000	2.93	2.93	2.74	2.82
2377	NASDAQ	ACET	Thu, Aug 24, 2000	2.89	3.02	2.89	3.02
2376	NASDAQ	ACET	Wed, Aug 23, 2000	2.89	2.89	2.83	2.83
2375	NASDAQ	ACET	Tue, Aug 22, 2000	2.96	2.96	2.85	2.85
2374	NASDAQ	ACET	Mon, Aug 21, 2000	2.87	3.02	2.87	3.02
2373	NASDAQ	ACET	Fri, Aug 18, 2000	2.91	2.96	2.87	2.89
2372	NASDAQ	ACET	Thu, Aug 17, 2000	2.82	2.98	2.82	2.90
2371	NASDAQ	ACET	Wed, Aug 16, 2000	3.07	3.07	3.07	3.07
2370	NASDAQ	ACET	Tue, Aug 15, 2000	3.07	3.19	2.85	3.11
2369	NASDAQ	ACET	Mon, Aug 14, 2000	3.04	3.11	3.04	3.11
2368	NASDAQ	ACET	Fri, Aug 11, 2000	2.96	3.04	2.96	3.04
2367	NASDAQ	ACET	Thu, Aug 10, 2000	2.93	2.93	2.93	2.93
2366	NASDAQ	ACET	Mon, Aug 7, 2000	2.93	2.93	2.93	2.93
2365	NASDAQ	ACET	Wed, Aug 2, 2000	2.93	2.93	2.93	2.93
2364	NASDAQ	ACET	Tue, Aug 1, 2000	2.96	3.00	2.82	2.82
2363	NASDAQ	ACET	Mon, Jul 31, 2000	2.96	2.98	2.96	2.98
2362	NASDAQ	ACET	Fri, Jul 28, 2000	3.07	3.07	2.93	2.96
2361	NASDAQ	ACET	Thu, Jul 27, 2000	3.04	3.04	2.96	2.96
2360	NASDAQ	ACET	Wed, Jul 26, 2000	3.11	3.11	3.04	3.04
2359	NASDAQ	ACET	Tue, Jul 25, 2000	3.11	3.11	3.11	3.11
2358	NASDAQ	ACET	Mon, Jul 24, 2000	3.15	3.26	3.15	3.19
2357	NASDAQ	ACET	Thu, Jul 20, 2000	3.32	3.32	3.32	3.32
2356	NASDAQ	ACET	Wed, Jul 19, 2000	3.32	3.32	3.32	3.32
2355	NASDAQ	ACET	Tue, Jul 18, 2000	3.17	3.28	3.17	3.17
2354	NASDAQ	ACET	Mon, Jul 17, 2000	3.15	3.29	3.15	3.17
2353	NASDAQ	ACET	Fri, Jul 14, 2000	3.33	3.33	3.33	3.33
2352	NASDAQ	ACET	Thu, Jul 13, 2000	3.44	3.44	3.20	3.20
2351	NASDAQ	ACET	Mon, Jul 10, 2000	3.43	3.46	3.43	3.44
2350	NASDAQ	ACET	Fri, Jul 7, 2000	3.33	3.41	3.28	3.41
2349	NASDAQ	ACET	Thu, Jul 6, 2000	3.26	3.32	3.26	3.32
2348	NASDAQ	ACET	Wed, Jul 5, 2000	3.20	3.24	3.15	3.24
2347	NASDAQ	ACET	Mon, Jul 3, 2000	3.27	3.30	3.26	3.26
2346	NASDAQ	ACET	Fri, Jun 30, 2000	3.24	3.32	3.24	3.26
2345	NASDAQ	ACET	Thu, Jun 29, 2000	3.19	3.19	3.19	3.19
2344	NASDAQ	ACET	Wed, Jun 28, 2000	3.06	3.26	3.06	3.15
2343	NASDAQ	ACET	Tue, Jun 27, 2000	3.06	3.06	3.06	3.06
2342	NASDAQ	ACET	Mon, Jun 26, 2000	2.97	3.06	2.97	3.06
2341	NASDAQ	ACET	Fri, Jun 23, 2000	2.83	2.96	2.83	2.96
2340	NASDAQ	ACET	Thu, Jun 22, 2000	2.82	2.94	2.82	2.94
2339	NASDAQ	ACET	Wed, Jun 21, 2000	2.82	2.96	2.78	2.96
2338	NASDAQ	ACET	Tue, Jun 20, 2000	2.85	2.85	2.69	2.83
2337	NASDAQ	ACET	Mon, Jun 19, 2000	2.85	2.93	2.85	2.93
2336	NASDAQ	ACET	Thu, Jun 15, 2000	2.89	2.94	2.89	2.94
2335	NASDAQ	ACET	Tue, Jun 13, 2000	3.00	3.00	3.00	3.00
2334	NASDAQ	ACET	Mon, Jun 12, 2000	2.94	2.96	2.91	2.93
2333	NASDAQ	ACET	Fri, Jun 9, 2000	3.02	3.02	2.96	2.96
2332	NASDAQ	ACET	Thu, Jun 8, 2000	3.04	3.04	2.96	2.96
2331	NASDAQ	ACET	Wed, Jun 7, 2000	2.96	3.04	2.96	3.04
2330	NASDAQ	ACET	Tue, Jun 6, 2000	2.96	2.98	2.93	2.98
2329	NASDAQ	ACET	Mon, Jun 5, 2000	3.14	3.14	2.98	2.98
2328	NASDAQ	ACET	Fri, Jun 2, 2000	3.20	3.20	3.13	3.13
2327	NASDAQ	ACET	Thu, Jun 1, 2000	3.19	3.26	3.00	3.19
2326	NASDAQ	ACET	Wed, May 31, 2000	3.00	3.11	3.00	3.11
2325	NASDAQ	ACET	Tue, May 30, 2000	2.89	2.89	2.89	2.89
2324	NASDAQ	ACET	Fri, May 26, 2000	3.00	3.00	2.96	2.96
2323	NASDAQ	ACET	Thu, May 25, 2000	3.00	3.11	3.00	3.00
2322	NASDAQ	ACET	Wed, May 24, 2000	3.07	3.07	2.80	2.80
2321	NASDAQ	ACET	Tue, May 23, 2000	3.00	3.11	3.00	3.11
2320	NASDAQ	ACET	Mon, May 22, 2000	3.20	3.20	3.04	3.04
2319	NASDAQ	ACET	Fri, May 19, 2000	3.22	3.22	3.11	3.20
2318	NASDAQ	ACET	Thu, May 18, 2000	3.09	3.09	3.09	3.09
2317	NASDAQ	ACET	Wed, May 17, 2000	3.04	3.15	3.04	3.09
2316	NASDAQ	ACET	Tue, May 16, 2000	2.95	3.19	2.95	3.15
2315	NASDAQ	ACET	Fri, May 12, 2000	2.89	2.95	2.89	2.93
2314	NASDAQ	ACET	Thu, May 11, 2000	2.85	2.85	2.74	2.74
2313	NASDAQ	ACET	Wed, May 10, 2000	2.82	2.82	2.70	2.74
2312	NASDAQ	ACET	Tue, May 9, 2000	2.67	2.82	2.67	2.82
2311	NASDAQ	ACET	Mon, May 8, 2000	2.85	2.93	2.85	2.87
2310	NASDAQ	ACET	Fri, May 5, 2000	2.82	2.82	2.82	2.82
2309	NASDAQ	ACET	Thu, May 4, 2000	2.74	2.74	2.74	2.74
2308	NASDAQ	ACET	Wed, May 3, 2000	2.74	2.74	2.74	2.74
2307	NASDAQ	ACET	Tue, May 2, 2000	2.83	2.83	2.70	2.70
2306	NASDAQ	ACET	Mon, May 1, 2000	2.89	2.96	2.83	2.83
2305	NASDAQ	ACET	Fri, Apr 28, 2000	2.93	2.93	2.89	2.89
2304	NASDAQ	ACET	Wed, Apr 26, 2000	3.11	3.11	3.00	3.00
2303	NASDAQ	ACET	Tue, Apr 25, 2000	3.11	3.11	3.11	3.11
2302	NASDAQ	ACET	Mon, Apr 24, 2000	3.19	3.19	3.07	3.19
2301	NASDAQ	ACET	Thu, Apr 20, 2000	3.19	3.19	2.93	3.15
2300	NASDAQ	ACET	Wed, Apr 19, 2000	3.11	3.19	3.11	3.19
2299	NASDAQ	ACET	Tue, Apr 18, 2000	3.04	3.11	2.96	3.04
2298	NASDAQ	ACET	Mon, Apr 17, 2000	2.96	3.04	2.82	3.04
2297	NASDAQ	ACET	Fri, Apr 14, 2000	2.72	2.96	2.67	2.89
2296	NASDAQ	ACET	Thu, Apr 13, 2000	2.52	2.70	2.52	2.70
2295	NASDAQ	ACET	Wed, Apr 12, 2000	2.67	2.67	2.52	2.56
2294	NASDAQ	ACET	Mon, Apr 10, 2000	2.67	2.69	2.67	2.69
2293	NASDAQ	ACET	Fri, Apr 7, 2000	2.78	2.78	2.67	2.67
2292	NASDAQ	ACET	Thu, Apr 6, 2000	2.63	2.70	2.63	2.67
2291	NASDAQ	ACET	Wed, Apr 5, 2000	2.44	2.59	2.30	2.59
2290	NASDAQ	ACET	Tue, Apr 4, 2000	2.48	2.62	2.37	2.37
2289	NASDAQ	ACET	Mon, Apr 3, 2000	2.44	2.76	2.44	2.45
2288	NASDAQ	ACET	Fri, Mar 31, 2000	2.74	2.85	2.41	2.67
2287	NASDAQ	ACET	Thu, Mar 30, 2000	2.70	2.78	2.67	2.78
2286	NASDAQ	ACET	Wed, Mar 29, 2000	2.83	2.83	2.69	2.69
2285	NASDAQ	ACET	Tue, Mar 28, 2000	3.04	3.11	2.85	2.85
2284	NASDAQ	ACET	Mon, Mar 27, 2000	2.93	3.07	2.93	3.07
2283	NASDAQ	ACET	Fri, Mar 24, 2000	2.96	2.96	2.93	2.96
2282	NASDAQ	ACET	Thu, Mar 23, 2000	2.89	2.96	2.89	2.93
2281	NASDAQ	ACET	Wed, Mar 22, 2000	2.85	3.04	2.85	2.89
2280	NASDAQ	ACET	Tue, Mar 21, 2000	2.91	2.91	2.85	2.85
2279	NASDAQ	ACET	Mon, Mar 20, 2000	2.91	2.93	2.91	2.91
2278	NASDAQ	ACET	Fri, Mar 17, 2000	2.96	3.07	2.93	2.93
2277	NASDAQ	ACET	Thu, Mar 16, 2000	2.91	2.93	2.89	2.91
2276	NASDAQ	ACET	Wed, Mar 15, 2000	2.87	2.93	2.85	2.89
2275	NASDAQ	ACET	Tue, Mar 14, 2000	2.85	3.02	2.82	2.82
2274	NASDAQ	ACET	Mon, Mar 13, 2000	3.02	3.06	2.82	3.00
2273	NASDAQ	ACET	Fri, Mar 10, 2000	3.02	3.07	2.85	3.07
2272	NASDAQ	ACET	Thu, Mar 9, 2000	3.02	3.04	3.00	3.04
2271	NASDAQ	ACET	Wed, Mar 8, 2000	3.07	3.07	2.98	2.98
2270	NASDAQ	ACET	Mon, Mar 6, 2000	3.04	3.04	3.04	3.04
2269	NASDAQ	ACET	Fri, Mar 3, 2000	3.06	3.06	3.06	3.06
2268	NASDAQ	ACET	Thu, Mar 2, 2000	3.04	3.06	3.02	3.06
2267	NASDAQ	ACET	Wed, Mar 1, 2000	3.04	3.04	3.04	3.04
2266	NASDAQ	ACET	Tue, Feb 29, 2000	3.07	3.07	2.96	3.04
2265	NASDAQ	ACET	Mon, Feb 28, 2000	2.96	3.09	2.96	3.09
2264	NASDAQ	ACET	Fri, Feb 25, 2000	3.04	3.04	3.04	3.04
2263	NASDAQ	ACET	Thu, Feb 24, 2000	3.37	3.37	3.04	3.04
2262	NASDAQ	ACET	Wed, Feb 23, 2000	3.37	3.43	3.26	3.26
2261	NASDAQ	ACET	Tue, Feb 22, 2000	3.15	3.41	3.15	3.37
2260	NASDAQ	ACET	Thu, Feb 17, 2000	3.30	3.30	3.17	3.23
2259	NASDAQ	ACET	Wed, Feb 16, 2000	3.26	3.30	3.26	3.26
2258	NASDAQ	ACET	Tue, Feb 15, 2000	3.11	3.22	3.07	3.22
2257	NASDAQ	ACET	Mon, Feb 14, 2000	3.00	3.09	3.00	3.00
2256	NASDAQ	ACET	Fri, Feb 11, 2000	3.15	3.28	2.96	3.00
2255	NASDAQ	ACET	Thu, Feb 10, 2000	3.32	3.33	3.22	3.22
2254	NASDAQ	ACET	Wed, Feb 9, 2000	3.15	3.37	3.15	3.33
2253	NASDAQ	ACET	Tue, Feb 8, 2000	3.26	3.30	3.26	3.26
2252	NASDAQ	ACET	Mon, Feb 7, 2000	3.19	3.19	3.19	3.19
2251	NASDAQ	ACET	Fri, Feb 4, 2000	3.37	3.39	3.26	3.35
2250	NASDAQ	ACET	Thu, Feb 3, 2000	3.30	3.41	3.30	3.40
2249	NASDAQ	ACET	Wed, Feb 2, 2000	3.21	3.28	3.21	3.22
2248	NASDAQ	ACET	Tue, Feb 1, 2000	3.26	3.28	3.26	3.28
2247	NASDAQ	ACET	Mon, Jan 31, 2000	3.04	3.26	3.04	3.13
2246	NASDAQ	ACET	Fri, Jan 28, 2000	3.11	3.13	3.02	3.13
2245	NASDAQ	ACET	Thu, Jan 27, 2000	3.02	3.24	3.02	3.24
2244	NASDAQ	ACET	Wed, Jan 26, 2000	3.22	3.26	3.07	3.07
2243	NASDAQ	ACET	Tue, Jan 25, 2000	3.26	3.30	3.24	3.30
2242	NASDAQ	ACET	Mon, Jan 24, 2000	3.30	3.30	3.26	3.26
2241	NASDAQ	ACET	Fri, Jan 21, 2000	3.26	3.30	3.20	3.26
2240	NASDAQ	ACET	Thu, Jan 20, 2000	3.26	3.26	3.26	3.26
2239	NASDAQ	ACET	Wed, Jan 19, 2000	3.26	3.35	3.26	3.32
2238	NASDAQ	ACET	Tue, Jan 18, 2000	3.28	3.30	3.20	3.20
2237	NASDAQ	ACET	Thu, Jan 13, 2000	3.15	3.22	3.15	3.19
2236	NASDAQ	ACET	Wed, Jan 12, 2000	3.15	3.26	3.07	3.15
2235	NASDAQ	ACET	Tue, Jan 11, 2000	3.13	3.26	3.11	3.26
2234	NASDAQ	ACET	Mon, Jan 10, 2000	3.17	3.22	3.09	3.09
2233	NASDAQ	ACET	Fri, Jan 7, 2000	3.24	3.32	3.24	3.32
2232	NASDAQ	ACET	Thu, Jan 6, 2000	3.09	3.17	3.09	3.11
2231	NASDAQ	ACET	Wed, Jan 5, 2000	2.98	3.09	2.98	3.09
2230	NASDAQ	ACET	Tue, Jan 4, 2000	3.07	3.07	2.96	2.98
2229	NASDAQ	ACET	Mon, Jan 3, 2000	3.26	3.26	3.26	3.26
2228	NASDAQ	ACET	Fri, Dec 31, 1999	3.26	3.26	3.26	3.26
2227	NASDAQ	ACET	Thu, Dec 30, 1999	3.20	3.26	3.15	3.22
2226	NASDAQ	ACET	Wed, Dec 29, 1999	3.22	3.22	3.15	3.20
2225	NASDAQ	ACET	Tue, Dec 28, 1999	3.15	3.30	3.15	3.15
2224	NASDAQ	ACET	Mon, Dec 27, 1999	3.11	3.20	3.11	3.17
2223	NASDAQ	ACET	Thu, Dec 23, 1999	3.11	3.15	3.11	3.15
2222	NASDAQ	ACET	Wed, Dec 22, 1999	3.11	3.22	3.11	3.19
2221	NASDAQ	ACET	Tue, Dec 21, 1999	3.13	3.19	3.11	3.17
2220	NASDAQ	ACET	Mon, Dec 20, 1999	3.13	3.26	3.06	3.22
2219	NASDAQ	ACET	Fri, Dec 17, 1999	3.07	3.17	3.07	3.13
2218	NASDAQ	ACET	Thu, Dec 16, 1999	3.13	3.20	3.04	3.04
2217	NASDAQ	ACET	Wed, Dec 15, 1999	3.19	3.28	3.15	3.15
2216	NASDAQ	ACET	Tue, Dec 14, 1999	3.13	3.17	3.13	3.17
2215	NASDAQ	ACET	Mon, Dec 13, 1999	3.07	3.13	3.04	3.13
2214	NASDAQ	ACET	Fri, Dec 10, 1999	3.06	3.15	2.96	3.11
2213	NASDAQ	ACET	Thu, Dec 9, 1999	3.20	3.26	3.06	3.06
2212	NASDAQ	ACET	Wed, Dec 8, 1999	3.20	3.28	3.20	3.27
2211	NASDAQ	ACET	Tue, Dec 7, 1999	3.20	3.20	3.20	3.20
2210	NASDAQ	ACET	Mon, Dec 6, 1999	3.27	3.28	3.22	3.22
2209	NASDAQ	ACET	Fri, Dec 3, 1999	3.47	3.47	3.33	3.33
2208	NASDAQ	ACET	Thu, Dec 2, 1999	3.33	3.52	3.26	3.52
2207	NASDAQ	ACET	Wed, Dec 1, 1999	3.33	3.39	3.33	3.39
2206	NASDAQ	ACET	Tue, Nov 30, 1999	3.35	3.44	3.28	3.28
2205	NASDAQ	ACET	Mon, Nov 29, 1999	3.22	3.39	3.19	3.19
2204	NASDAQ	ACET	Fri, Nov 26, 1999	3.31	3.31	3.22	3.22
2203	NASDAQ	ACET	Wed, Nov 24, 1999	3.35	3.35	3.35	3.35
2202	NASDAQ	ACET	Mon, Nov 22, 1999	3.35	3.35	3.32	3.32
2201	NASDAQ	ACET	Fri, Nov 19, 1999	3.37	3.37	3.33	3.35
2200	NASDAQ	ACET	Thu, Nov 18, 1999	3.37	3.48	3.37	3.48
2199	NASDAQ	ACET	Wed, Nov 17, 1999	3.44	3.44	3.37	3.37
2198	NASDAQ	ACET	Tue, Nov 16, 1999	3.37	3.48	3.37	3.48
2197	NASDAQ	ACET	Mon, Nov 15, 1999	3.15	3.30	3.15	3.30
2196	NASDAQ	ACET	Fri, Nov 12, 1999	3.28	3.37	3.15	3.20
2195	NASDAQ	ACET	Thu, Nov 11, 1999	3.37	3.37	3.26	3.30
2194	NASDAQ	ACET	Wed, Nov 10, 1999	3.24	3.37	3.24	3.28
2193	NASDAQ	ACET	Tue, Nov 9, 1999	3.24	3.33	3.24	3.26
2192	NASDAQ	ACET	Mon, Nov 8, 1999	3.24	3.26	3.24	3.26
2191	NASDAQ	ACET	Fri, Nov 5, 1999	3.24	3.24	3.24	3.24
2190	NASDAQ	ACET	Thu, Nov 4, 1999	3.33	3.33	3.33	3.33
2189	NASDAQ	ACET	Wed, Nov 3, 1999	3.24	3.28	3.24	3.24
2188	NASDAQ	ACET	Tue, Nov 2, 1999	3.28	3.32	3.22	3.30
2187	NASDAQ	ACET	Fri, Oct 29, 1999	3.32	3.44	3.32	3.32
2186	NASDAQ	ACET	Thu, Oct 28, 1999	3.44	3.44	3.44	3.44
2185	NASDAQ	ACET	Tue, Oct 26, 1999	3.28	3.33	3.28	3.32
2184	NASDAQ	ACET	Mon, Oct 25, 1999	3.33	3.33	3.28	3.28
2183	NASDAQ	ACET	Fri, Oct 22, 1999	3.13	3.50	3.13	3.33
2182	NASDAQ	ACET	Thu, Oct 21, 1999	3.26	3.30	3.13	3.26
2181	NASDAQ	ACET	Wed, Oct 20, 1999	3.19	3.19	3.07	3.19
2180	NASDAQ	ACET	Tue, Oct 19, 1999	3.19	3.19	3.19	3.19
2179	NASDAQ	ACET	Mon, Oct 18, 1999	3.15	3.26	3.15	3.26
2178	NASDAQ	ACET	Fri, Oct 15, 1999	3.22	3.33	3.19	3.19
2177	NASDAQ	ACET	Thu, Oct 14, 1999	3.22	3.22	3.22	3.22
2176	NASDAQ	ACET	Wed, Oct 13, 1999	3.37	3.39	3.26	3.39
2175	NASDAQ	ACET	Tue, Oct 12, 1999	3.37	3.50	3.37	3.48
2174	NASDAQ	ACET	Mon, Oct 11, 1999	3.48	3.56	3.48	3.56
2173	NASDAQ	ACET	Fri, Oct 8, 1999	3.52	3.52	3.41	3.41
2172	NASDAQ	ACET	Thu, Oct 7, 1999	3.57	3.58	3.56	3.56
2171	NASDAQ	ACET	Wed, Oct 6, 1999	3.52	3.52	3.52	3.52
2170	NASDAQ	ACET	Tue, Oct 5, 1999	3.32	3.56	3.32	3.56
2169	NASDAQ	ACET	Mon, Oct 4, 1999	3.30	3.30	3.30	3.30
2168	NASDAQ	ACET	Fri, Oct 1, 1999	3.33	3.33	3.22	3.22
2167	NASDAQ	ACET	Thu, Sep 30, 1999	3.30	3.30	3.22	3.22
2166	NASDAQ	ACET	Wed, Sep 29, 1999	3.26	3.37	3.26	3.28
2165	NASDAQ	ACET	Tue, Sep 28, 1999	3.26	3.48	3.26	3.32
2164	NASDAQ	ACET	Mon, Sep 27, 1999	3.19	3.24	3.19	3.24
2163	NASDAQ	ACET	Fri, Sep 24, 1999	3.17	3.17	3.15	3.15
2162	NASDAQ	ACET	Wed, Sep 22, 1999	3.15	3.22	3.15	3.22
2161	NASDAQ	ACET	Tue, Sep 21, 1999	3.19	3.26	3.19	3.19
2160	NASDAQ	ACET	Mon, Sep 20, 1999	3.19	3.19	3.17	3.19
2159	NASDAQ	ACET	Fri, Sep 17, 1999	3.20	3.20	3.20	3.20
2158	NASDAQ	ACET	Thu, Sep 16, 1999	3.26	3.26	3.26	3.26
2157	NASDAQ	ACET	Wed, Sep 15, 1999	3.17	3.17	3.17	3.17
2156	NASDAQ	ACET	Tue, Sep 14, 1999	3.19	3.26	3.15	3.17
2155	NASDAQ	ACET	Mon, Sep 13, 1999	3.20	3.30	3.20	3.30
2154	NASDAQ	ACET	Fri, Sep 10, 1999	3.17	3.17	3.15	3.15
2153	NASDAQ	ACET	Thu, Sep 9, 1999	3.22	3.25	3.15	3.25
2152	NASDAQ	ACET	Wed, Sep 8, 1999	3.15	3.15	3.15	3.15
2151	NASDAQ	ACET	Tue, Sep 7, 1999	3.15	3.19	3.11	3.17
2150	NASDAQ	ACET	Fri, Sep 3, 1999	3.22	3.24	3.11	3.13
2149	NASDAQ	ACET	Thu, Sep 2, 1999	3.26	3.33	3.26	3.32
2148	NASDAQ	ACET	Wed, Sep 1, 1999	3.26	3.32	3.24	3.28
2147	NASDAQ	ACET	Tue, Aug 31, 1999	3.28	3.33	3.26	3.26
2146	NASDAQ	ACET	Mon, Aug 30, 1999	3.28	3.28	3.28	3.28
2145	NASDAQ	ACET	Thu, Aug 26, 1999	3.28	3.29	3.28	3.29
2144	NASDAQ	ACET	Wed, Aug 25, 1999	3.37	3.37	3.28	3.28
2143	NASDAQ	ACET	Tue, Aug 24, 1999	3.30	3.33	3.28	3.28
2142	NASDAQ	ACET	Mon, Aug 23, 1999	3.30	3.33	3.28	3.28
2141	NASDAQ	ACET	Fri, Aug 20, 1999	3.30	3.30	3.30	3.30
2140	NASDAQ	ACET	Thu, Aug 19, 1999	3.28	3.28	3.28	3.28
2139	NASDAQ	ACET	Wed, Aug 18, 1999	3.41	3.44	3.28	3.28
2138	NASDAQ	ACET	Tue, Aug 17, 1999	3.28	3.52	3.28	3.52
2137	NASDAQ	ACET	Mon, Aug 16, 1999	3.26	3.35	3.26	3.35
2136	NASDAQ	ACET	Fri, Aug 13, 1999	3.26	3.26	3.26	3.26
2135	NASDAQ	ACET	Thu, Aug 12, 1999	3.35	3.35	3.33	3.33
2134	NASDAQ	ACET	Tue, Aug 10, 1999	3.30	3.37	3.15	3.33
2133	NASDAQ	ACET	Mon, Aug 9, 1999	3.33	3.33	3.30	3.30
2132	NASDAQ	ACET	Fri, Aug 6, 1999	3.31	3.33	3.30	3.30
2131	NASDAQ	ACET	Thu, Aug 5, 1999	3.41	3.48	3.41	3.43
2130	NASDAQ	ACET	Wed, Aug 4, 1999	3.43	3.44	3.43	3.44
2129	NASDAQ	ACET	Tue, Aug 3, 1999	3.44	3.44	3.44	3.44
2128	NASDAQ	ACET	Mon, Aug 2, 1999	3.41	3.52	3.41	3.52
2127	NASDAQ	ACET	Fri, Jul 30, 1999	3.52	3.52	3.52	3.52
2126	NASDAQ	ACET	Thu, Jul 29, 1999	3.41	3.48	3.41	3.41
2125	NASDAQ	ACET	Wed, Jul 28, 1999	3.52	3.52	3.41	3.44
2124	NASDAQ	ACET	Tue, Jul 27, 1999	3.52	3.52	3.52	3.52
2123	NASDAQ	ACET	Mon, Jul 26, 1999	3.37	3.37	3.37	3.37
2122	NASDAQ	ACET	Fri, Jul 23, 1999	3.33	3.52	3.30	3.33
2121	NASDAQ	ACET	Thu, Jul 22, 1999	3.48	3.52	3.44	3.44
2120	NASDAQ	ACET	Wed, Jul 21, 1999	3.41	3.48	3.15	3.48
2119	NASDAQ	ACET	Tue, Jul 20, 1999	3.41	3.50	3.30	3.30
2118	NASDAQ	ACET	Mon, Jul 19, 1999	3.41	3.48	3.41	3.48
2117	NASDAQ	ACET	Fri, Jul 16, 1999	3.56	3.56	3.56	3.56
2116	NASDAQ	ACET	Thu, Jul 15, 1999	3.48	3.48	3.48	3.48
2115	NASDAQ	ACET	Wed, Jul 14, 1999	3.48	3.48	3.48	3.48
2114	NASDAQ	ACET	Tue, Jul 13, 1999	3.39	3.56	3.39	3.41
2113	NASDAQ	ACET	Mon, Jul 12, 1999	3.37	3.37	3.37	3.37
2112	NASDAQ	ACET	Fri, Jul 9, 1999	3.59	3.59	3.44	3.44
2111	NASDAQ	ACET	Thu, Jul 8, 1999	3.59	3.59	3.59	3.59
2110	NASDAQ	ACET	Wed, Jul 7, 1999	3.30	3.67	3.30	3.67
2109	NASDAQ	ACET	Tue, Jul 6, 1999	3.33	3.41	3.30	3.41
2108	NASDAQ	ACET	Fri, Jul 2, 1999	3.33	3.37	3.33	3.37
2107	NASDAQ	ACET	Thu, Jul 1, 1999	3.37	3.37	3.37	3.37
2106	NASDAQ	ACET	Wed, Jun 30, 1999	3.33	3.41	3.33	3.41
2105	NASDAQ	ACET	Tue, Jun 29, 1999	3.41	3.43	3.41	3.41
2104	NASDAQ	ACET	Mon, Jun 28, 1999	3.30	3.32	3.28	3.28
2103	NASDAQ	ACET	Fri, Jun 25, 1999	3.30	3.33	3.30	3.33
2102	NASDAQ	ACET	Thu, Jun 24, 1999	3.26	3.30	3.26	3.26
2101	NASDAQ	ACET	Wed, Jun 23, 1999	3.25	3.30	3.22	3.30
2100	NASDAQ	ACET	Tue, Jun 22, 1999	3.19	3.24	3.19	3.24
2099	NASDAQ	ACET	Mon, Jun 21, 1999	3.30	3.30	3.17	3.17
2098	NASDAQ	ACET	Fri, Jun 18, 1999	3.11	3.15	3.11	3.11
2097	NASDAQ	ACET	Thu, Jun 17, 1999	3.26	3.33	3.04	3.07
2096	NASDAQ	ACET	Wed, Jun 16, 1999	3.30	3.33	3.28	3.28
2095	NASDAQ	ACET	Tue, Jun 15, 1999	3.41	3.41	3.33	3.33
2094	NASDAQ	ACET	Mon, Jun 14, 1999	3.41	3.41	3.37	3.41
2093	NASDAQ	ACET	Thu, Jun 10, 1999	3.44	3.48	3.41	3.48
2092	NASDAQ	ACET	Wed, Jun 9, 1999	3.44	3.44	3.41	3.44
2091	NASDAQ	ACET	Tue, Jun 8, 1999	3.41	3.44	3.33	3.44
2090	NASDAQ	ACET	Mon, Jun 7, 1999	3.33	3.44	3.33	3.44
2089	NASDAQ	ACET	Fri, Jun 4, 1999	3.30	3.43	3.26	3.41
2088	NASDAQ	ACET	Thu, Jun 3, 1999	3.41	3.41	3.33	3.41
2087	NASDAQ	ACET	Wed, Jun 2, 1999	3.41	3.44	3.41	3.44
2086	NASDAQ	ACET	Tue, Jun 1, 1999	3.44	3.44	3.41	3.41
2085	NASDAQ	ACET	Fri, May 28, 1999	3.41	3.52	3.41	3.52
2084	NASDAQ	ACET	Thu, May 27, 1999	3.43	3.43	3.41	3.41
2083	NASDAQ	ACET	Wed, May 26, 1999	3.54	3.54	3.41	3.43
2082	NASDAQ	ACET	Tue, May 25, 1999	3.56	3.56	3.44	3.56
2081	NASDAQ	ACET	Mon, May 24, 1999	3.37	3.52	3.37	3.52
2080	NASDAQ	ACET	Fri, May 21, 1999	3.48	3.48	3.41	3.41
2079	NASDAQ	ACET	Thu, May 20, 1999	3.37	3.44	3.37	3.44
2078	NASDAQ	ACET	Wed, May 19, 1999	3.41	3.41	3.39	3.39
2077	NASDAQ	ACET	Tue, May 18, 1999	3.33	3.41	3.33	3.41
2076	NASDAQ	ACET	Mon, May 17, 1999	3.41	3.41	3.30	3.41
2075	NASDAQ	ACET	Fri, May 14, 1999	3.44	3.48	3.41	3.43
2074	NASDAQ	ACET	Thu, May 13, 1999	3.44	3.54	3.44	3.54
2073	NASDAQ	ACET	Wed, May 12, 1999	3.54	3.56	3.54	3.54
2072	NASDAQ	ACET	Tue, May 11, 1999	3.48	3.54	3.44	3.48
2071	NASDAQ	ACET	Mon, May 10, 1999	3.44	3.48	3.44	3.48
2070	NASDAQ	ACET	Fri, May 7, 1999	3.52	3.52	3.46	3.46
2069	NASDAQ	ACET	Thu, May 6, 1999	3.52	3.52	3.52	3.52
2068	NASDAQ	ACET	Wed, May 5, 1999	3.39	3.54	3.39	3.46
2067	NASDAQ	ACET	Tue, May 4, 1999	3.43	3.43	3.39	3.39
2066	NASDAQ	ACET	Mon, May 3, 1999	3.41	3.41	3.41	3.41
2065	NASDAQ	ACET	Fri, Apr 30, 1999	3.41	3.52	3.41	3.41
2064	NASDAQ	ACET	Thu, Apr 29, 1999	3.52	3.56	3.44	3.44
2063	NASDAQ	ACET	Wed, Apr 28, 1999	3.52	3.56	3.46	3.48
2062	NASDAQ	ACET	Tue, Apr 27, 1999	3.33	3.56	3.33	3.44
2061	NASDAQ	ACET	Mon, Apr 26, 1999	3.30	3.41	3.24	3.35
2060	NASDAQ	ACET	Fri, Apr 23, 1999	3.26	3.30	3.26	3.30
2059	NASDAQ	ACET	Thu, Apr 22, 1999	3.26	3.32	3.19	3.19
2058	NASDAQ	ACET	Wed, Apr 21, 1999	3.19	3.19	3.07	3.07
2057	NASDAQ	ACET	Tue, Apr 20, 1999	3.26	3.33	3.26	3.33
2056	NASDAQ	ACET	Mon, Apr 19, 1999	3.37	3.37	3.33	3.37
2055	NASDAQ	ACET	Fri, Apr 16, 1999	3.26	3.41	3.26	3.41
2054	NASDAQ	ACET	Thu, Apr 15, 1999	3.15	3.33	3.15	3.33
2053	NASDAQ	ACET	Wed, Apr 14, 1999	3.07	3.11	3.02	3.07
2052	NASDAQ	ACET	Tue, Apr 13, 1999	3.15	3.15	3.04	3.11
2051	NASDAQ	ACET	Mon, Apr 12, 1999	3.19	3.22	3.04	3.22
2050	NASDAQ	ACET	Fri, Apr 9, 1999	3.32	3.32	3.19	3.24
2049	NASDAQ	ACET	Thu, Apr 8, 1999	3.30	3.37	3.28	3.28
2048	NASDAQ	ACET	Wed, Apr 7, 1999	3.30	3.30	3.30	3.30
2047	NASDAQ	ACET	Tue, Apr 6, 1999	3.26	3.37	3.26	3.37
2046	NASDAQ	ACET	Mon, Apr 5, 1999	3.35	3.38	3.28	3.28
2045	NASDAQ	ACET	Thu, Apr 1, 1999	3.56	3.56	3.37	3.37
2044	NASDAQ	ACET	Wed, Mar 31, 1999	3.50	3.59	3.35	3.50
2043	NASDAQ	ACET	Tue, Mar 30, 1999	3.57	3.69	3.52	3.52
2042	NASDAQ	ACET	Mon, Mar 29, 1999	3.57	3.57	3.57	3.57
2041	NASDAQ	ACET	Fri, Mar 26, 1999	3.57	3.57	3.57	3.57
2040	NASDAQ	ACET	Thu, Mar 25, 1999	3.59	3.59	3.57	3.57
2039	NASDAQ	ACET	Wed, Mar 24, 1999	3.63	3.63	3.57	3.57
2038	NASDAQ	ACET	Tue, Mar 23, 1999	3.57	3.61	3.57	3.61
2037	NASDAQ	ACET	Mon, Mar 22, 1999	3.59	3.59	3.59	3.59
2036	NASDAQ	ACET	Fri, Mar 19, 1999	3.59	3.59	3.56	3.56
2035	NASDAQ	ACET	Thu, Mar 18, 1999	3.56	3.61	3.56	3.56
2034	NASDAQ	ACET	Wed, Mar 17, 1999	3.56	3.57	3.56	3.57
2033	NASDAQ	ACET	Tue, Mar 16, 1999	3.57	3.57	3.56	3.56
2032	NASDAQ	ACET	Mon, Mar 15, 1999	3.56	3.63	3.56	3.61
2031	NASDAQ	ACET	Fri, Mar 12, 1999	3.63	3.67	3.56	3.56
2030	NASDAQ	ACET	Thu, Mar 11, 1999	3.63	3.67	3.56	3.67
2029	NASDAQ	ACET	Wed, Mar 10, 1999	3.59	3.70	3.57	3.57
2028	NASDAQ	ACET	Tue, Mar 9, 1999	3.57	3.63	3.57	3.63
2027	NASDAQ	ACET	Mon, Mar 8, 1999	3.56	3.57	3.56	3.57
2026	NASDAQ	ACET	Fri, Mar 5, 1999	3.57	3.59	3.56	3.56
2025	NASDAQ	ACET	Thu, Mar 4, 1999	3.57	3.57	3.57	3.57
2024	NASDAQ	ACET	Wed, Mar 3, 1999	3.63	3.63	3.56	3.61
2023	NASDAQ	ACET	Tue, Mar 2, 1999	3.59	3.59	3.59	3.59
2022	NASDAQ	ACET	Mon, Mar 1, 1999	3.59	3.59	3.59	3.59
2021	NASDAQ	ACET	Fri, Feb 26, 1999	3.57	3.82	3.57	3.74
2020	NASDAQ	ACET	Thu, Feb 25, 1999	3.57	3.63	3.56	3.57
2019	NASDAQ	ACET	Wed, Feb 24, 1999	3.57	3.63	3.57	3.63
2018	NASDAQ	ACET	Tue, Feb 23, 1999	3.63	3.63	3.57	3.57
2017	NASDAQ	ACET	Mon, Feb 22, 1999	3.57	3.63	3.57	3.63
2016	NASDAQ	ACET	Fri, Feb 19, 1999	3.82	3.82	3.63	3.63
2015	NASDAQ	ACET	Thu, Feb 18, 1999	3.78	3.85	3.74	3.74
2014	NASDAQ	ACET	Wed, Feb 17, 1999	3.82	3.82	3.82	3.82
2013	NASDAQ	ACET	Tue, Feb 16, 1999	3.70	3.82	3.65	3.82
2012	NASDAQ	ACET	Fri, Feb 12, 1999	3.74	3.74	3.67	3.67
2011	NASDAQ	ACET	Thu, Feb 11, 1999	3.65	3.74	3.65	3.74
2010	NASDAQ	ACET	Wed, Feb 10, 1999	3.70	3.78	3.70	3.70
2009	NASDAQ	ACET	Tue, Feb 9, 1999	3.57	3.70	3.57	3.70
2008	NASDAQ	ACET	Mon, Feb 8, 1999	3.76	3.76	3.70	3.70
2007	NASDAQ	ACET	Fri, Feb 5, 1999	3.63	3.85	3.59	3.85
2006	NASDAQ	ACET	Thu, Feb 4, 1999	3.67	3.70	3.63	3.63
2005	NASDAQ	ACET	Wed, Feb 3, 1999	3.70	3.78	3.63	3.78
2004	NASDAQ	ACET	Tue, Feb 2, 1999	3.78	3.78	3.61	3.61
2003	NASDAQ	ACET	Mon, Feb 1, 1999	3.85	3.89	3.67	3.78
2002	NASDAQ	ACET	Fri, Jan 29, 1999	3.78	3.89	3.67	3.67
2001	NASDAQ	ACET	Thu, Jan 28, 1999	3.70	3.70	3.67	3.67
2000	NASDAQ	ACET	Wed, Jan 27, 1999	3.89	3.89	3.70	3.74
1999	NASDAQ	ACET	Tue, Jan 26, 1999	3.82	3.85	3.78	3.78
1998	NASDAQ	ACET	Mon, Jan 25, 1999	3.85	3.85	3.72	3.72
1997	NASDAQ	ACET	Fri, Jan 22, 1999	3.85	3.85	3.85	3.85
1996	NASDAQ	ACET	Thu, Jan 21, 1999	3.89	3.93	3.82	3.85
1995	NASDAQ	ACET	Wed, Jan 20, 1999	3.78	3.89	3.78	3.85
1994	NASDAQ	ACET	Tue, Jan 19, 1999	3.93	3.93	3.74	3.74
1993	NASDAQ	ACET	Fri, Jan 15, 1999	4.07	4.07	3.85	3.96
1992	NASDAQ	ACET	Thu, Jan 14, 1999	4.04	4.04	3.89	4.00
1991	NASDAQ	ACET	Wed, Jan 13, 1999	3.93	4.07	3.70	3.78
1990	NASDAQ	ACET	Tue, Jan 12, 1999	4.07	4.11	4.04	4.11
1989	NASDAQ	ACET	Mon, Jan 11, 1999	4.00	4.07	3.85	3.96
1988	NASDAQ	ACET	Fri, Jan 8, 1999	3.93	4.00	3.93	3.96
1987	NASDAQ	ACET	Thu, Jan 7, 1999	3.87	3.96	3.87	3.89
1986	NASDAQ	ACET	Wed, Jan 6, 1999	4.00	4.00	3.89	4.00
1985	NASDAQ	ACET	Tue, Jan 5, 1999	3.89	3.93	3.82	3.85
1984	NASDAQ	ACET	Mon, Jan 4, 1999	3.89	3.94	3.89	3.89
1983	NASDAQ	ACET	Thu, Dec 31, 1998	4.00	4.00	3.93	3.93
1982	NASDAQ	ACET	Wed, Dec 30, 1998	3.78	4.04	3.78	4.00
1981	NASDAQ	ACET	Tue, Dec 29, 1998	3.70	3.78	3.70	3.76
1980	NASDAQ	ACET	Mon, Dec 28, 1998	3.70	3.74	3.70	3.70
1979	NASDAQ	ACET	Thu, Dec 24, 1998	3.74	3.74	3.74	3.74
1978	NASDAQ	ACET	Wed, Dec 23, 1998	3.74	3.78	3.65	3.78
1977	NASDAQ	ACET	Tue, Dec 22, 1998	3.70	3.82	3.65	3.70
1976	NASDAQ	ACET	Mon, Dec 21, 1998	3.70	3.78	3.70	3.74
1975	NASDAQ	ACET	Fri, Dec 18, 1998	3.67	3.78	3.67	3.74
1974	NASDAQ	ACET	Thu, Dec 17, 1998	3.78	3.83	3.67	3.83
1973	NASDAQ	ACET	Wed, Dec 16, 1998	3.82	3.85	3.78	3.85
1972	NASDAQ	ACET	Tue, Dec 15, 1998	3.65	3.78	3.65	3.78
1971	NASDAQ	ACET	Mon, Dec 14, 1998	3.82	3.82	3.61	3.70
1970	NASDAQ	ACET	Fri, Dec 11, 1998	3.67	3.70	3.57	3.70
1969	NASDAQ	ACET	Thu, Dec 10, 1998	3.74	3.78	3.67	3.67
1968	NASDAQ	ACET	Wed, Dec 9, 1998	3.69	3.82	3.69	3.72
1967	NASDAQ	ACET	Tue, Dec 8, 1998	3.82	3.83	3.82	3.82
1966	NASDAQ	ACET	Mon, Dec 7, 1998	3.70	3.82	3.56	3.67
1965	NASDAQ	ACET	Fri, Dec 4, 1998	3.63	3.74	3.56	3.70
1964	NASDAQ	ACET	Thu, Dec 3, 1998	3.74	3.74	3.56	3.74
1963	NASDAQ	ACET	Wed, Dec 2, 1998	3.74	3.78	3.70	3.70
1962	NASDAQ	ACET	Tue, Dec 1, 1998	3.70	3.78	3.63	3.67
1961	NASDAQ	ACET	Mon, Nov 30, 1998	3.91	3.91	3.78	3.82
1960	NASDAQ	ACET	Fri, Nov 27, 1998	3.78	3.89	3.78	3.89
1959	NASDAQ	ACET	Wed, Nov 25, 1998	3.78	3.96	3.78	3.87
1958	NASDAQ	ACET	Tue, Nov 24, 1998	3.85	3.87	3.78	3.78
1957	NASDAQ	ACET	Mon, Nov 23, 1998	3.74	3.83	3.74	3.78
1956	NASDAQ	ACET	Fri, Nov 20, 1998	3.82	3.82	3.59	3.67
1955	NASDAQ	ACET	Thu, Nov 19, 1998	3.72	3.78	3.63	3.74
1954	NASDAQ	ACET	Wed, Nov 18, 1998	3.76	3.91	3.67	3.72
1953	NASDAQ	ACET	Tue, Nov 17, 1998	3.98	3.98	3.74	3.74
1952	NASDAQ	ACET	Mon, Nov 16, 1998	4.22	4.44	3.78	3.78
1951	NASDAQ	ACET	Fri, Nov 13, 1998	3.48	3.52	3.48	3.52
1950	NASDAQ	ACET	Thu, Nov 12, 1998	3.48	3.52	3.48	3.48
1949	NASDAQ	ACET	Wed, Nov 11, 1998	3.44	3.50	3.44	3.48
1948	NASDAQ	ACET	Tue, Nov 10, 1998	3.48	3.56	3.48	3.56
1947	NASDAQ	ACET	Mon, Nov 9, 1998	3.56	3.63	3.48	3.48
1946	NASDAQ	ACET	Fri, Nov 6, 1998	3.56	3.56	3.44	3.48
1945	NASDAQ	ACET	Thu, Nov 5, 1998	3.56	3.56	3.44	3.56
1944	NASDAQ	ACET	Wed, Nov 4, 1998	3.44	3.48	3.44	3.48
1943	NASDAQ	ACET	Tue, Nov 3, 1998	3.56	3.56	3.48	3.48
1942	NASDAQ	ACET	Mon, Nov 2, 1998	3.56	3.70	3.54	3.70
1941	NASDAQ	ACET	Fri, Oct 30, 1998	3.37	3.56	3.37	3.46
1940	NASDAQ	ACET	Thu, Oct 29, 1998	3.43	3.43	3.43	3.43
1939	NASDAQ	ACET	Wed, Oct 28, 1998	3.33	3.41	3.33	3.37
1938	NASDAQ	ACET	Tue, Oct 27, 1998	3.63	3.63	3.33	3.33
1937	NASDAQ	ACET	Mon, Oct 26, 1998	3.56	3.56	3.56	3.56
1936	NASDAQ	ACET	Fri, Oct 23, 1998	3.63	3.69	3.56	3.67
1935	NASDAQ	ACET	Thu, Oct 22, 1998	3.63	3.63	3.56	3.56
1934	NASDAQ	ACET	Wed, Oct 21, 1998	3.32	3.52	3.32	3.52
1933	NASDAQ	ACET	Tue, Oct 20, 1998	3.56	3.63	3.22	3.33
1932	NASDAQ	ACET	Mon, Oct 19, 1998	3.44	3.44	3.44	3.44
1931	NASDAQ	ACET	Fri, Oct 16, 1998	3.33	3.34	3.26	3.33
1930	NASDAQ	ACET	Thu, Oct 15, 1998	3.19	3.28	3.19	3.19
1929	NASDAQ	ACET	Wed, Oct 14, 1998	3.11	3.26	3.04	3.19
1928	NASDAQ	ACET	Tue, Oct 13, 1998	3.30	3.30	2.96	3.04
1927	NASDAQ	ACET	Mon, Oct 12, 1998	3.33	3.33	3.33	3.33
1926	NASDAQ	ACET	Thu, Oct 8, 1998	3.63	3.63	3.33	3.48
1925	NASDAQ	ACET	Tue, Oct 6, 1998	3.52	3.70	3.52	3.70
1924	NASDAQ	ACET	Mon, Oct 5, 1998	3.63	3.85	3.63	3.63
1923	NASDAQ	ACET	Fri, Oct 2, 1998	3.70	3.70	3.70	3.70
1922	NASDAQ	ACET	Thu, Oct 1, 1998	3.85	3.91	3.85	3.85
1921	NASDAQ	ACET	Wed, Sep 30, 1998	3.85	3.91	3.85	3.91
1920	NASDAQ	ACET	Mon, Sep 28, 1998	3.91	3.91	3.91	3.91
1919	NASDAQ	ACET	Fri, Sep 25, 1998	3.82	3.91	3.82	3.89
1918	NASDAQ	ACET	Wed, Sep 23, 1998	3.85	3.96	3.85	3.85
1917	NASDAQ	ACET	Mon, Sep 21, 1998	4.00	4.00	4.00	4.00
1916	NASDAQ	ACET	Fri, Sep 18, 1998	4.00	4.00	3.85	3.85
1915	NASDAQ	ACET	Wed, Sep 16, 1998	3.85	3.93	3.85	3.93
1914	NASDAQ	ACET	Tue, Sep 15, 1998	4.00	4.00	3.85	3.85
1913	NASDAQ	ACET	Mon, Sep 14, 1998	3.82	4.00	3.82	3.89
1912	NASDAQ	ACET	Fri, Sep 11, 1998	3.82	3.89	3.82	3.85
1911	NASDAQ	ACET	Thu, Sep 10, 1998	4.00	4.00	4.00	4.00
1910	NASDAQ	ACET	Wed, Sep 9, 1998	3.96	4.11	3.89	4.11
1909	NASDAQ	ACET	Tue, Sep 8, 1998	4.07	4.15	3.85	3.93
1908	NASDAQ	ACET	Fri, Sep 4, 1998	4.15	4.15	3.89	3.89
1907	NASDAQ	ACET	Thu, Sep 3, 1998	4.00	4.00	3.85	3.89
1906	NASDAQ	ACET	Wed, Sep 2, 1998	4.30	4.30	4.15	4.15
1905	NASDAQ	ACET	Tue, Sep 1, 1998	4.20	4.30	3.96	4.15
1904	NASDAQ	ACET	Mon, Aug 31, 1998	4.19	4.19	3.85	4.04
1903	NASDAQ	ACET	Fri, Aug 28, 1998	4.30	4.30	4.00	4.22
1902	NASDAQ	ACET	Thu, Aug 27, 1998	4.37	4.41	4.04	4.15
1901	NASDAQ	ACET	Wed, Aug 26, 1998	4.41	4.52	4.41	4.41
1900	NASDAQ	ACET	Tue, Aug 25, 1998	4.44	4.56	4.41	4.44
1899	NASDAQ	ACET	Mon, Aug 24, 1998	4.52	4.59	4.41	4.41
1898	NASDAQ	ACET	Fri, Aug 21, 1998	4.41	4.52	4.41	4.52
1897	NASDAQ	ACET	Thu, Aug 20, 1998	4.52	4.52	4.41	4.41
1896	NASDAQ	ACET	Wed, Aug 19, 1998	4.44	4.48	4.41	4.48
1895	NASDAQ	ACET	Tue, Aug 18, 1998	4.52	4.52	4.44	4.44
1894	NASDAQ	ACET	Mon, Aug 17, 1998	4.41	4.44	4.41	4.44
1893	NASDAQ	ACET	Fri, Aug 14, 1998	4.44	4.44	4.41	4.44
1892	NASDAQ	ACET	Thu, Aug 13, 1998	4.44	4.63	4.44	4.59
1891	NASDAQ	ACET	Wed, Aug 12, 1998	4.44	4.63	4.44	4.59
1890	NASDAQ	ACET	Tue, Aug 11, 1998	4.63	4.63	4.63	4.63
1889	NASDAQ	ACET	Mon, Aug 10, 1998	4.48	4.61	4.48	4.59
1888	NASDAQ	ACET	Fri, Aug 7, 1998	4.46	4.70	4.44	4.67
1887	NASDAQ	ACET	Thu, Aug 6, 1998	4.59	4.59	4.59	4.59
1886	NASDAQ	ACET	Wed, Aug 5, 1998	4.33	4.59	4.33	4.44
1885	NASDAQ	ACET	Tue, Aug 4, 1998	4.33	4.44	4.33	4.44
1884	NASDAQ	ACET	Mon, Aug 3, 1998	4.52	4.52	4.37	4.52
1883	NASDAQ	ACET	Fri, Jul 31, 1998	4.37	4.52	4.37	4.52
1882	NASDAQ	ACET	Thu, Jul 30, 1998	4.37	4.46	4.37	4.41
1881	NASDAQ	ACET	Wed, Jul 29, 1998	4.67	4.67	4.30	4.44
1880	NASDAQ	ACET	Tue, Jul 28, 1998	4.56	4.67	4.44	4.63
1879	NASDAQ	ACET	Mon, Jul 27, 1998	4.59	4.59	4.59	4.59
1878	NASDAQ	ACET	Fri, Jul 24, 1998	4.56	4.67	4.56	4.67
1877	NASDAQ	ACET	Thu, Jul 23, 1998	4.78	4.78	4.56	4.70
1876	NASDAQ	ACET	Wed, Jul 22, 1998	4.74	4.74	4.59	4.59
1875	NASDAQ	ACET	Tue, Jul 21, 1998	4.59	4.74	4.56	4.74
1874	NASDAQ	ACET	Mon, Jul 20, 1998	4.59	4.70	4.59	4.70
1873	NASDAQ	ACET	Thu, Jul 16, 1998	4.52	4.67	4.52	4.67
1872	NASDAQ	ACET	Wed, Jul 15, 1998	4.52	4.52	4.52	4.52
1871	NASDAQ	ACET	Tue, Jul 14, 1998	4.59	4.69	4.57	4.69
1870	NASDAQ	ACET	Mon, Jul 13, 1998	4.59	4.78	4.59	4.78
1869	NASDAQ	ACET	Fri, Jul 10, 1998	4.74	4.78	4.67	4.67
1868	NASDAQ	ACET	Thu, Jul 9, 1998	4.78	4.78	4.74	4.74
1867	NASDAQ	ACET	Wed, Jul 8, 1998	4.70	4.78	4.70	4.76
1866	NASDAQ	ACET	Tue, Jul 7, 1998	4.74	4.78	4.74	4.78
1865	NASDAQ	ACET	Mon, Jul 6, 1998	4.78	4.78	4.70	4.78
1864	NASDAQ	ACET	Thu, Jul 2, 1998	4.67	4.82	4.67	4.76
1863	NASDAQ	ACET	Wed, Jul 1, 1998	4.70	4.78	4.70	4.74
1862	NASDAQ	ACET	Tue, Jun 30, 1998	4.74	4.82	4.74	4.82
1861	NASDAQ	ACET	Mon, Jun 29, 1998	4.63	4.74	4.63	4.74
1860	NASDAQ	ACET	Fri, Jun 26, 1998	4.78	4.78	4.63	4.63
1859	NASDAQ	ACET	Thu, Jun 25, 1998	4.74	4.74	4.67	4.67
1858	NASDAQ	ACET	Wed, Jun 24, 1998	4.70	4.74	4.63	4.74
1857	NASDAQ	ACET	Tue, Jun 23, 1998	4.78	4.78	4.78	4.78
1856	NASDAQ	ACET	Mon, Jun 22, 1998	4.67	4.74	4.67	4.67
1855	NASDAQ	ACET	Fri, Jun 19, 1998	4.89	4.89	4.70	4.70
1854	NASDAQ	ACET	Thu, Jun 18, 1998	4.59	4.89	4.44	4.89
1853	NASDAQ	ACET	Wed, Jun 17, 1998	4.41	4.59	4.37	4.46
1852	NASDAQ	ACET	Tue, Jun 16, 1998	4.37	4.37	4.30	4.30
1851	NASDAQ	ACET	Mon, Jun 15, 1998	4.13	4.33	4.13	4.33
1850	NASDAQ	ACET	Fri, Jun 12, 1998	4.22	4.41	4.22	4.41
1849	NASDAQ	ACET	Thu, Jun 11, 1998	4.37	4.41	4.22	4.37
1848	NASDAQ	ACET	Wed, Jun 10, 1998	4.33	4.44	4.33	4.37
1847	NASDAQ	ACET	Tue, Jun 9, 1998	4.44	4.44	4.37	4.44
1846	NASDAQ	ACET	Mon, Jun 8, 1998	4.30	4.44	4.30	4.44
1845	NASDAQ	ACET	Fri, Jun 5, 1998	4.30	4.30	4.30	4.30
1844	NASDAQ	ACET	Thu, Jun 4, 1998	4.37	4.37	4.37	4.37
1843	NASDAQ	ACET	Wed, Jun 3, 1998	4.30	4.37	4.24	4.37
1842	NASDAQ	ACET	Tue, Jun 2, 1998	4.30	4.30	4.30	4.30
1841	NASDAQ	ACET	Mon, Jun 1, 1998	4.32	4.41	4.30	4.41
1840	NASDAQ	ACET	Fri, May 29, 1998	4.24	4.33	4.24	4.30
1839	NASDAQ	ACET	Thu, May 28, 1998	4.33	4.33	4.33	4.33
1838	NASDAQ	ACET	Wed, May 27, 1998	4.24	4.33	4.24	4.24
1837	NASDAQ	ACET	Tue, May 26, 1998	4.33	4.33	4.24	4.33
1836	NASDAQ	ACET	Fri, May 22, 1998	4.24	4.33	4.24	4.33
1835	NASDAQ	ACET	Thu, May 21, 1998	4.24	4.33	4.19	4.24
1834	NASDAQ	ACET	Wed, May 20, 1998	4.30	4.30	4.24	4.30
1833	NASDAQ	ACET	Tue, May 19, 1998	4.30	4.30	4.30	4.30
1832	NASDAQ	ACET	Mon, May 18, 1998	4.15	4.33	4.15	4.26
1831	NASDAQ	ACET	Fri, May 15, 1998	4.30	4.30	4.15	4.26
1830	NASDAQ	ACET	Thu, May 14, 1998	4.22	4.33	4.22	4.30
1829	NASDAQ	ACET	Wed, May 13, 1998	4.37	4.37	4.30	4.30
1828	NASDAQ	ACET	Tue, May 12, 1998	4.37	4.37	4.26	4.37
1827	NASDAQ	ACET	Mon, May 11, 1998	4.22	4.33	4.22	4.30
1826	NASDAQ	ACET	Fri, May 8, 1998	4.30	4.37	4.22	4.30
1825	NASDAQ	ACET	Thu, May 7, 1998	4.19	4.33	4.19	4.30
1824	NASDAQ	ACET	Wed, May 6, 1998	4.33	4.33	4.22	4.30
1823	NASDAQ	ACET	Tue, May 5, 1998	4.22	4.37	4.22	4.32
1822	NASDAQ	ACET	Mon, May 4, 1998	4.43	4.43	4.30	4.33
1821	NASDAQ	ACET	Fri, May 1, 1998	4.44	4.44	4.33	4.37
1820	NASDAQ	ACET	Thu, Apr 30, 1998	4.37	4.48	4.37	4.41
1819	NASDAQ	ACET	Wed, Apr 29, 1998	4.33	4.52	4.30	4.33
1818	NASDAQ	ACET	Tue, Apr 28, 1998	4.37	4.37	4.37	4.37
1817	NASDAQ	ACET	Mon, Apr 27, 1998	4.26	4.37	4.26	4.37
1816	NASDAQ	ACET	Fri, Apr 24, 1998	4.26	4.37	4.26	4.30
1815	NASDAQ	ACET	Thu, Apr 23, 1998	4.26	4.30	4.26	4.30
1814	NASDAQ	ACET	Wed, Apr 22, 1998	4.30	4.30	4.28	4.28
1813	NASDAQ	ACET	Tue, Apr 21, 1998	4.30	4.41	4.26	4.41
1812	NASDAQ	ACET	Mon, Apr 20, 1998	4.44	4.50	4.30	4.30
1811	NASDAQ	ACET	Fri, Apr 17, 1998	4.44	4.56	4.44	4.52
1810	NASDAQ	ACET	Thu, Apr 16, 1998	4.67	4.67	4.44	4.44
1809	NASDAQ	ACET	Wed, Apr 15, 1998	4.59	4.67	4.41	4.67
1808	NASDAQ	ACET	Tue, Apr 14, 1998	4.37	4.67	4.37	4.67
1807	NASDAQ	ACET	Mon, Apr 13, 1998	4.35	4.47	4.35	4.42
1806	NASDAQ	ACET	Thu, Apr 9, 1998	4.40	4.45	4.32	4.45
1805	NASDAQ	ACET	Wed, Apr 8, 1998	4.40	4.47	4.37	4.37
1804	NASDAQ	ACET	Tue, Apr 7, 1998	4.33	4.47	4.33	4.45
1803	NASDAQ	ACET	Mon, Apr 6, 1998	4.37	4.37	4.35	4.35
1802	NASDAQ	ACET	Fri, Apr 3, 1998	4.27	4.36	4.25	4.35
1801	NASDAQ	ACET	Thu, Apr 2, 1998	4.35	4.35	4.27	4.35
1800	NASDAQ	ACET	Wed, Apr 1, 1998	4.28	4.37	4.22	4.37
1799	NASDAQ	ACET	Tue, Mar 31, 1998	4.37	4.37	4.30	4.35
1798	NASDAQ	ACET	Mon, Mar 30, 1998	4.45	4.45	4.30	4.35
1797	NASDAQ	ACET	Fri, Mar 27, 1998	4.49	4.49	4.32	4.45
1796	NASDAQ	ACET	Thu, Mar 26, 1998	4.45	4.45	4.32	4.45
1795	NASDAQ	ACET	Wed, Mar 25, 1998	4.45	4.59	4.32	4.32
1794	NASDAQ	ACET	Tue, Mar 24, 1998	4.49	4.49	4.35	4.49
1793	NASDAQ	ACET	Mon, Mar 23, 1998	4.49	4.49	4.35	4.35
1792	NASDAQ	ACET	Fri, Mar 20, 1998	4.37	4.54	4.25	4.49
1791	NASDAQ	ACET	Thu, Mar 19, 1998	4.54	4.64	4.37	4.45
1790	NASDAQ	ACET	Wed, Mar 18, 1998	4.05	4.69	4.05	4.52
1789	NASDAQ	ACET	Tue, Mar 17, 1998	4.05	4.05	4.05	4.05
1788	NASDAQ	ACET	Mon, Mar 16, 1998	3.95	4.05	3.95	4.05
1787	NASDAQ	ACET	Fri, Mar 13, 1998	4.05	4.05	4.05	4.05
1786	NASDAQ	ACET	Thu, Mar 12, 1998	3.98	3.98	3.98	3.98
1785	NASDAQ	ACET	Wed, Mar 11, 1998	4.12	4.12	4.00	4.00
1784	NASDAQ	ACET	Tue, Mar 10, 1998	4.04	4.12	4.04	4.12
1783	NASDAQ	ACET	Fri, Mar 6, 1998	4.03	4.03	4.03	4.03
1782	NASDAQ	ACET	Thu, Mar 5, 1998	3.98	4.05	3.98	4.05
1781	NASDAQ	ACET	Wed, Mar 4, 1998	4.03	4.12	4.03	4.12
1780	NASDAQ	ACET	Tue, Mar 3, 1998	4.12	4.15	4.12	4.15
1779	NASDAQ	ACET	Mon, Mar 2, 1998	4.12	4.15	4.05	4.05
1778	NASDAQ	ACET	Fri, Feb 27, 1998	4.05	4.12	4.00	4.10
1777	NASDAQ	ACET	Thu, Feb 26, 1998	3.98	4.10	3.98	4.07
1776	NASDAQ	ACET	Wed, Feb 25, 1998	4.07	4.07	4.07	4.07
1775	NASDAQ	ACET	Tue, Feb 24, 1998	3.93	4.09	3.93	4.03
1774	NASDAQ	ACET	Mon, Feb 23, 1998	3.95	3.95	3.95	3.95
1773	NASDAQ	ACET	Fri, Feb 20, 1998	3.95	3.95	3.91	3.95
1772	NASDAQ	ACET	Thu, Feb 19, 1998	3.88	4.00	3.88	3.95
1771	NASDAQ	ACET	Wed, Feb 18, 1998	3.95	3.95	3.95	3.95
1770	NASDAQ	ACET	Tue, Feb 17, 1998	3.95	3.95	3.90	3.90
1769	NASDAQ	ACET	Fri, Feb 13, 1998	3.95	3.95	3.90	3.90
1768	NASDAQ	ACET	Thu, Feb 12, 1998	3.90	3.93	3.85	3.90
1767	NASDAQ	ACET	Wed, Feb 11, 1998	4.00	4.00	4.00	4.00
1766	NASDAQ	ACET	Tue, Feb 10, 1998	4.05	4.05	3.95	4.00
1765	NASDAQ	ACET	Mon, Feb 9, 1998	4.05	4.05	4.00	4.05
1764	NASDAQ	ACET	Fri, Feb 6, 1998	3.96	4.00	3.95	3.95
1763	NASDAQ	ACET	Thu, Feb 5, 1998	3.98	4.00	3.95	3.95
1762	NASDAQ	ACET	Wed, Feb 4, 1998	4.00	4.00	3.99	3.99
1761	NASDAQ	ACET	Tue, Feb 3, 1998	4.00	4.00	3.95	3.95
1760	NASDAQ	ACET	Mon, Feb 2, 1998	4.10	4.10	3.93	3.95
1759	NASDAQ	ACET	Fri, Jan 30, 1998	4.10	4.10	4.00	4.00
1758	NASDAQ	ACET	Thu, Jan 29, 1998	4.10	4.10	4.00	4.00
1757	NASDAQ	ACET	Wed, Jan 28, 1998	4.07	4.07	4.03	4.03
1756	NASDAQ	ACET	Tue, Jan 27, 1998	4.03	4.07	4.03	4.07
1755	NASDAQ	ACET	Mon, Jan 26, 1998	4.10	4.10	4.03	4.05
1754	NASDAQ	ACET	Fri, Jan 23, 1998	4.03	4.10	4.03	4.03
1753	NASDAQ	ACET	Thu, Jan 22, 1998	4.15	4.15	4.05	4.05
1752	NASDAQ	ACET	Wed, Jan 21, 1998	3.98	4.15	3.95	4.06
1751	NASDAQ	ACET	Tue, Jan 20, 1998	3.95	4.05	3.95	3.95
1750	NASDAQ	ACET	Fri, Jan 16, 1998	3.90	3.90	3.90	3.90
1749	NASDAQ	ACET	Thu, Jan 15, 1998	4.03	4.03	3.95	3.95
1748	NASDAQ	ACET	Wed, Jan 14, 1998	4.03	4.03	4.03	4.03
1747	NASDAQ	ACET	Tue, Jan 13, 1998	4.05	4.05	4.00	4.05
1746	NASDAQ	ACET	Mon, Jan 12, 1998	4.05	4.05	3.90	4.00
1745	NASDAQ	ACET	Fri, Jan 9, 1998	4.03	4.05	3.98	3.98
1744	NASDAQ	ACET	Thu, Jan 8, 1998	4.03	4.07	4.03	4.05
1743	NASDAQ	ACET	Wed, Jan 7, 1998	4.15	4.22	4.15	4.15
1742	NASDAQ	ACET	Tue, Jan 6, 1998	4.25	4.25	4.15	4.15
1741	NASDAQ	ACET	Mon, Jan 5, 1998	4.27	4.30	4.27	4.30
1740	NASDAQ	ACET	Fri, Jan 2, 1998	4.15	4.22	4.07	4.17
1739	NASDAQ	ACET	Wed, Dec 31, 1997	4.00	4.15	4.00	4.05
1738	NASDAQ	ACET	Tue, Dec 30, 1997	3.88	3.88	3.88	3.88
1737	NASDAQ	ACET	Fri, Dec 26, 1997	3.88	3.88	3.88	3.88
1736	NASDAQ	ACET	Wed, Dec 24, 1997	4.00	4.00	3.88	3.88
1735	NASDAQ	ACET	Mon, Dec 22, 1997	3.88	3.88	3.88	3.88
1734	NASDAQ	ACET	Fri, Dec 19, 1997	3.88	3.89	3.88	3.89
1733	NASDAQ	ACET	Thu, Dec 18, 1997	3.88	3.88	3.88	3.88
1732	NASDAQ	ACET	Wed, Dec 17, 1997	3.85	3.95	3.85	3.88
1731	NASDAQ	ACET	Tue, Dec 16, 1997	3.83	3.85	3.83	3.85
1730	NASDAQ	ACET	Mon, Dec 15, 1997	3.95	3.95	3.95	3.95
1729	NASDAQ	ACET	Fri, Dec 12, 1997	3.85	3.90	3.85	3.90
1728	NASDAQ	ACET	Thu, Dec 11, 1997	3.85	3.85	3.85	3.85
1727	NASDAQ	ACET	Wed, Dec 10, 1997	3.98	3.98	3.95	3.95
1726	NASDAQ	ACET	Mon, Dec 8, 1997	3.93	3.93	3.85	3.85
1725	NASDAQ	ACET	Fri, Dec 5, 1997	3.85	3.98	3.85	3.93
1724	NASDAQ	ACET	Thu, Dec 4, 1997	3.83	3.98	3.83	3.90
1723	NASDAQ	ACET	Wed, Dec 3, 1997	4.00	4.00	3.93	3.93
1722	NASDAQ	ACET	Tue, Dec 2, 1997	3.90	3.95	3.90	3.90
1721	NASDAQ	ACET	Fri, Nov 28, 1997	3.90	3.90	3.90	3.90
1720	NASDAQ	ACET	Wed, Nov 26, 1997	3.90	3.95	3.90	3.90
1719	NASDAQ	ACET	Tue, Nov 25, 1997	3.95	3.95	3.90	3.95
1718	NASDAQ	ACET	Mon, Nov 24, 1997	3.95	3.95	3.90	3.90
1717	NASDAQ	ACET	Fri, Nov 21, 1997	3.95	3.95	3.90	3.95
1716	NASDAQ	ACET	Thu, Nov 20, 1997	3.95	3.95	3.95	3.95
1715	NASDAQ	ACET	Wed, Nov 19, 1997	3.93	3.93	3.90	3.90
1714	NASDAQ	ACET	Tue, Nov 18, 1997	4.05	4.05	3.90	3.95
1713	NASDAQ	ACET	Mon, Nov 17, 1997	4.07	4.07	3.95	3.95
1712	NASDAQ	ACET	Fri, Nov 14, 1997	3.95	4.07	3.93	4.00
1711	NASDAQ	ACET	Thu, Nov 13, 1997	3.88	3.95	3.88	3.95
1710	NASDAQ	ACET	Wed, Nov 12, 1997	4.00	4.00	3.90	3.95
1709	NASDAQ	ACET	Tue, Nov 11, 1997	3.90	4.00	3.90	3.90
1708	NASDAQ	ACET	Mon, Nov 10, 1997	4.00	4.00	3.95	4.00
1707	NASDAQ	ACET	Fri, Nov 7, 1997	3.93	3.99	3.90	3.90
1706	NASDAQ	ACET	Thu, Nov 6, 1997	3.95	4.10	3.90	3.90
1705	NASDAQ	ACET	Wed, Nov 5, 1997	3.90	3.90	3.85	3.85
1704	NASDAQ	ACET	Tue, Nov 4, 1997	3.78	3.90	3.78	3.90
1703	NASDAQ	ACET	Mon, Nov 3, 1997	3.75	3.83	3.73	3.83
1702	NASDAQ	ACET	Fri, Oct 31, 1997	3.78	3.78	3.68	3.73
1701	NASDAQ	ACET	Thu, Oct 30, 1997	3.75	3.75	3.75	3.75
1700	NASDAQ	ACET	Wed, Oct 29, 1997	3.80	3.80	3.70	3.70
1699	NASDAQ	ACET	Tue, Oct 28, 1997	3.58	3.80	3.58	3.80
1698	NASDAQ	ACET	Mon, Oct 27, 1997	3.80	3.85	3.65	3.65
1697	NASDAQ	ACET	Fri, Oct 24, 1997	3.80	3.85	3.75	3.83
1696	NASDAQ	ACET	Thu, Oct 23, 1997	3.56	3.75	3.56	3.75
1695	NASDAQ	ACET	Wed, Oct 22, 1997	3.75	3.78	3.75	3.78
1694	NASDAQ	ACET	Tue, Oct 21, 1997	3.68	3.75	3.68	3.75
1693	NASDAQ	ACET	Mon, Oct 20, 1997	3.68	3.73	3.61	3.73
1692	NASDAQ	ACET	Fri, Oct 17, 1997	3.68	3.68	3.61	3.61
1691	NASDAQ	ACET	Thu, Oct 16, 1997	3.62	3.62	3.62	3.62
1690	NASDAQ	ACET	Wed, Oct 15, 1997	3.61	3.61	3.61	3.61
1689	NASDAQ	ACET	Tue, Oct 14, 1997	3.58	3.65	3.58	3.65
1688	NASDAQ	ACET	Mon, Oct 13, 1997	3.58	3.58	3.58	3.58
1687	NASDAQ	ACET	Fri, Oct 10, 1997	3.61	3.61	3.61	3.61
1686	NASDAQ	ACET	Thu, Oct 9, 1997	3.65	3.65	3.58	3.62
1685	NASDAQ	ACET	Wed, Oct 8, 1997	3.63	3.65	3.58	3.63
1684	NASDAQ	ACET	Tue, Oct 7, 1997	3.61	3.63	3.58	3.58
1683	NASDAQ	ACET	Mon, Oct 6, 1997	3.61	3.70	3.61	3.65
1682	NASDAQ	ACET	Thu, Oct 2, 1997	3.61	3.61	3.61	3.61
1681	NASDAQ	ACET	Wed, Oct 1, 1997	3.61	3.70	3.61	3.70
1680	NASDAQ	ACET	Tue, Sep 30, 1997	3.70	3.70	3.61	3.70
1679	NASDAQ	ACET	Mon, Sep 29, 1997	3.73	3.73	3.70	3.70
1678	NASDAQ	ACET	Fri, Sep 26, 1997	3.73	3.73	3.73	3.73
1677	NASDAQ	ACET	Thu, Sep 25, 1997	3.73	3.80	3.73	3.80
1676	NASDAQ	ACET	Wed, Sep 24, 1997	3.75	3.75	3.65	3.72
1675	NASDAQ	ACET	Tue, Sep 23, 1997	3.68	3.73	3.65	3.70
1674	NASDAQ	ACET	Mon, Sep 22, 1997	3.65	3.68	3.58	3.68
1673	NASDAQ	ACET	Fri, Sep 19, 1997	3.61	3.61	3.61	3.61
1672	NASDAQ	ACET	Thu, Sep 18, 1997	3.65	3.65	3.65	3.65
1671	NASDAQ	ACET	Wed, Sep 17, 1997	3.65	3.68	3.63	3.68
1670	NASDAQ	ACET	Tue, Sep 16, 1997	3.58	3.70	3.58	3.70
1669	NASDAQ	ACET	Mon, Sep 15, 1997	3.70	3.70	3.58	3.63
1668	NASDAQ	ACET	Fri, Sep 12, 1997	3.61	3.65	3.61	3.61
1667	NASDAQ	ACET	Thu, Sep 11, 1997	3.61	3.65	3.61	3.65
1666	NASDAQ	ACET	Wed, Sep 10, 1997	3.65	3.70	3.65	3.65
1665	NASDAQ	ACET	Tue, Sep 9, 1997	3.65	3.65	3.58	3.58
1664	NASDAQ	ACET	Mon, Sep 8, 1997	3.56	3.58	3.56	3.58
1663	NASDAQ	ACET	Fri, Sep 5, 1997	3.65	3.65	3.56	3.56
1662	NASDAQ	ACET	Thu, Sep 4, 1997	3.61	3.61	3.56	3.56
1661	NASDAQ	ACET	Wed, Sep 3, 1997	3.63	3.63	3.56	3.56
1660	NASDAQ	ACET	Tue, Sep 2, 1997	3.53	3.65	3.53	3.58
1659	NASDAQ	ACET	Fri, Aug 29, 1997	3.65	3.65	3.53	3.53
1658	NASDAQ	ACET	Thu, Aug 28, 1997	3.56	3.68	3.56	3.61
1657	NASDAQ	ACET	Wed, Aug 27, 1997	3.46	3.53	3.46	3.51
1656	NASDAQ	ACET	Mon, Aug 25, 1997	3.46	3.56	3.46	3.46
1655	NASDAQ	ACET	Fri, Aug 22, 1997	3.46	3.46	3.46	3.46
1654	NASDAQ	ACET	Thu, Aug 21, 1997	3.61	3.61	3.46	3.46
1653	NASDAQ	ACET	Wed, Aug 20, 1997	3.26	3.53	3.26	3.48
1652	NASDAQ	ACET	Tue, Aug 19, 1997	3.26	3.26	3.26	3.26
1651	NASDAQ	ACET	Mon, Aug 18, 1997	3.26	3.31	3.21	3.31
1650	NASDAQ	ACET	Fri, Aug 15, 1997	3.16	3.31	3.14	3.24
1649	NASDAQ	ACET	Thu, Aug 14, 1997	3.11	3.21	3.11	3.16
1648	NASDAQ	ACET	Wed, Aug 13, 1997	3.14	3.21	3.11	3.21
1647	NASDAQ	ACET	Tue, Aug 12, 1997	3.11	3.11	3.11	3.11
1646	NASDAQ	ACET	Mon, Aug 11, 1997	3.11	3.21	3.11	3.21
1645	NASDAQ	ACET	Fri, Aug 8, 1997	3.11	3.11	3.11	3.11
1644	NASDAQ	ACET	Thu, Aug 7, 1997	3.16	3.16	3.11	3.11
1643	NASDAQ	ACET	Wed, Aug 6, 1997	3.06	3.16	3.06	3.06
1642	NASDAQ	ACET	Tue, Aug 5, 1997	2.96	3.06	2.96	3.06
1641	NASDAQ	ACET	Mon, Aug 4, 1997	2.99	3.06	2.96	3.06
1640	NASDAQ	ACET	Fri, Aug 1, 1997	3.01	3.04	2.94	3.04
1639	NASDAQ	ACET	Thu, Jul 31, 1997	3.01	3.01	2.91	2.99
1638	NASDAQ	ACET	Wed, Jul 30, 1997	2.94	3.01	2.94	3.01
1637	NASDAQ	ACET	Tue, Jul 29, 1997	2.84	2.94	2.84	2.84
1636	NASDAQ	ACET	Mon, Jul 28, 1997	2.82	2.84	2.82	2.84
1635	NASDAQ	ACET	Fri, Jul 25, 1997	2.82	2.84	2.82	2.82
1634	NASDAQ	ACET	Thu, Jul 24, 1997	2.82	2.82	2.82	2.82
1633	NASDAQ	ACET	Tue, Jul 22, 1997	2.89	2.89	2.82	2.82
1632	NASDAQ	ACET	Mon, Jul 21, 1997	2.82	2.91	2.82	2.84
1631	NASDAQ	ACET	Fri, Jul 18, 1997	2.86	2.86	2.86	2.86
1630	NASDAQ	ACET	Thu, Jul 17, 1997	3.01	3.01	2.86	2.86
1629	NASDAQ	ACET	Wed, Jul 16, 1997	2.86	3.01	2.86	2.86
1628	NASDAQ	ACET	Tue, Jul 15, 1997	3.01	3.01	2.86	3.01
1627	NASDAQ	ACET	Mon, Jul 14, 1997	2.86	2.94	2.86	2.86
1626	NASDAQ	ACET	Fri, Jul 11, 1997	2.86	2.86	2.86	2.86
1625	NASDAQ	ACET	Thu, Jul 10, 1997	2.96	2.96	2.77	2.94
1624	NASDAQ	ACET	Wed, Jul 9, 1997	2.96	2.96	2.96	2.96
1623	NASDAQ	ACET	Tue, Jul 8, 1997	2.96	2.96	2.96	2.96
1622	NASDAQ	ACET	Mon, Jul 7, 1997	3.01	3.01	2.89	2.91
1621	NASDAQ	ACET	Thu, Jul 3, 1997	2.91	2.91	2.91	2.91
1620	NASDAQ	ACET	Wed, Jul 2, 1997	2.99	2.99	2.91	2.91
1619	NASDAQ	ACET	Tue, Jul 1, 1997	2.86	2.96	2.86	2.89
1618	NASDAQ	ACET	Mon, Jun 30, 1997	2.96	2.96	2.86	2.89
1617	NASDAQ	ACET	Fri, Jun 27, 1997	2.77	2.91	2.77	2.84
1616	NASDAQ	ACET	Thu, Jun 26, 1997	2.77	2.82	2.77	2.79
1615	NASDAQ	ACET	Tue, Jun 24, 1997	2.77	2.82	2.77	2.82
1614	NASDAQ	ACET	Mon, Jun 23, 1997	2.77	2.77	2.77	2.77
1613	NASDAQ	ACET	Fri, Jun 20, 1997	2.77	2.82	2.77	2.82
1612	NASDAQ	ACET	Thu, Jun 19, 1997	2.79	2.79	2.79	2.79
1611	NASDAQ	ACET	Wed, Jun 18, 1997	2.77	2.82	2.77	2.77
1610	NASDAQ	ACET	Tue, Jun 17, 1997	2.74	2.82	2.74	2.79
1609	NASDAQ	ACET	Fri, Jun 13, 1997	2.77	2.79	2.77	2.79
1608	NASDAQ	ACET	Thu, Jun 12, 1997	2.72	2.82	2.72	2.82
1607	NASDAQ	ACET	Wed, Jun 11, 1997	2.77	2.77	2.72	2.77
1606	NASDAQ	ACET	Tue, Jun 10, 1997	2.77	2.77	2.72	2.74
1605	NASDAQ	ACET	Mon, Jun 9, 1997	2.82	2.82	2.72	2.72
1604	NASDAQ	ACET	Fri, Jun 6, 1997	2.77	2.77	2.72	2.77
1603	NASDAQ	ACET	Thu, Jun 5, 1997	2.64	2.67	2.64	2.67
1602	NASDAQ	ACET	Wed, Jun 4, 1997	2.67	2.67	2.67	2.67
1601	NASDAQ	ACET	Tue, Jun 3, 1997	2.64	2.67	2.64	2.67
1600	NASDAQ	ACET	Mon, Jun 2, 1997	2.62	2.62	2.62	2.62
1599	NASDAQ	ACET	Fri, May 30, 1997	2.62	2.67	2.62	2.67
1598	NASDAQ	ACET	Thu, May 29, 1997	2.67	2.67	2.62	2.62
1597	NASDAQ	ACET	Wed, May 28, 1997	2.67	2.67	2.62	2.67
1596	NASDAQ	ACET	Tue, May 27, 1997	2.59	2.59	2.59	2.59
1595	NASDAQ	ACET	Thu, May 22, 1997	2.62	2.62	2.59	2.59
1594	NASDAQ	ACET	Wed, May 21, 1997	2.62	2.62	2.57	2.62
1593	NASDAQ	ACET	Tue, May 20, 1997	2.57	2.62	2.57	2.62
1592	NASDAQ	ACET	Mon, May 19, 1997	2.57	2.67	2.57	2.67
1591	NASDAQ	ACET	Fri, May 16, 1997	2.59	2.59	2.57	2.57
1590	NASDAQ	ACET	Thu, May 15, 1997	2.57	2.57	2.57	2.57
1589	NASDAQ	ACET	Wed, May 14, 1997	2.62	2.67	2.59	2.62
1588	NASDAQ	ACET	Tue, May 13, 1997	2.62	2.62	2.54	2.62
1587	NASDAQ	ACET	Mon, May 12, 1997	2.54	2.62	2.54	2.59
1586	NASDAQ	ACET	Fri, May 9, 1997	2.58	2.62	2.58	2.62
1585	NASDAQ	ACET	Thu, May 8, 1997	2.54	2.57	2.54	2.54
1584	NASDAQ	ACET	Wed, May 7, 1997	2.57	2.59	2.54	2.54
1583	NASDAQ	ACET	Tue, May 6, 1997	2.54	2.59	2.54	2.54
1582	NASDAQ	ACET	Mon, May 5, 1997	2.59	2.62	2.54	2.54
1581	NASDAQ	ACET	Fri, May 2, 1997	2.59	2.69	2.52	2.54
1580	NASDAQ	ACET	Thu, May 1, 1997	2.59	2.72	2.59	2.67
1579	NASDAQ	ACET	Wed, Apr 30, 1997	2.72	2.72	2.59	2.59
1578	NASDAQ	ACET	Tue, Apr 29, 1997	2.64	2.72	2.59	2.72
1577	NASDAQ	ACET	Mon, Apr 28, 1997	2.65	2.72	2.59	2.65
1576	NASDAQ	ACET	Fri, Apr 25, 1997	2.67	2.67	2.59	2.62
1575	NASDAQ	ACET	Thu, Apr 24, 1997	2.59	2.64	2.59	2.59
1574	NASDAQ	ACET	Wed, Apr 23, 1997	2.59	2.62	2.59	2.59
1573	NASDAQ	ACET	Tue, Apr 22, 1997	2.67	2.69	2.63	2.69
1572	NASDAQ	ACET	Mon, Apr 21, 1997	2.59	2.67	2.59	2.67
1571	NASDAQ	ACET	Fri, Apr 18, 1997	2.66	2.67	2.59	2.67
1570	NASDAQ	ACET	Thu, Apr 17, 1997	2.59	2.67	2.59	2.67
1569	NASDAQ	ACET	Wed, Apr 16, 1997	2.67	2.67	2.59	2.67
1568	NASDAQ	ACET	Tue, Apr 15, 1997	2.67	2.67	2.57	2.59
1567	NASDAQ	ACET	Mon, Apr 14, 1997	2.64	2.64	2.64	2.64
1566	NASDAQ	ACET	Fri, Apr 11, 1997	2.57	2.67	2.57	2.57
1565	NASDAQ	ACET	Thu, Apr 10, 1997	2.67	2.67	2.57	2.64
1564	NASDAQ	ACET	Wed, Apr 9, 1997	2.67	2.67	2.57	2.59
1563	NASDAQ	ACET	Tue, Apr 8, 1997	2.74	2.74	2.57	2.57
1562	NASDAQ	ACET	Mon, Apr 7, 1997	2.64	2.77	2.59	2.67
1561	NASDAQ	ACET	Fri, Apr 4, 1997	2.57	2.57	2.52	2.52
1560	NASDAQ	ACET	Thu, Apr 3, 1997	2.52	2.52	2.52	2.52
1559	NASDAQ	ACET	Wed, Apr 2, 1997	2.52	2.52	2.52	2.52
1558	NASDAQ	ACET	Mon, Mar 31, 1997	2.54	2.64	2.54	2.64
1557	NASDAQ	ACET	Thu, Mar 27, 1997	2.54	2.59	2.54	2.59
1556	NASDAQ	ACET	Wed, Mar 26, 1997	2.52	2.54	2.52	2.54
1555	NASDAQ	ACET	Tue, Mar 25, 1997	2.52	2.57	2.52	2.57
1554	NASDAQ	ACET	Mon, Mar 24, 1997	2.57	2.59	2.52	2.59
1553	NASDAQ	ACET	Fri, Mar 21, 1997	2.47	2.57	2.47	2.52
1552	NASDAQ	ACET	Thu, Mar 20, 1997	2.47	2.57	2.47	2.57
1551	NASDAQ	ACET	Wed, Mar 19, 1997	2.49	2.49	2.47	2.47
1550	NASDAQ	ACET	Tue, Mar 18, 1997	2.49	2.57	2.49	2.49
1549	NASDAQ	ACET	Mon, Mar 17, 1997	2.52	2.54	2.49	2.54
1548	NASDAQ	ACET	Fri, Mar 14, 1997	2.62	2.62	2.52	2.52
1547	NASDAQ	ACET	Thu, Mar 13, 1997	2.59	2.64	2.57	2.59
1546	NASDAQ	ACET	Wed, Mar 12, 1997	2.62	2.67	2.57	2.57
1545	NASDAQ	ACET	Tue, Mar 11, 1997	2.64	2.74	2.62	2.64
1544	NASDAQ	ACET	Mon, Mar 10, 1997	2.69	2.69	2.64	2.67
1543	NASDAQ	ACET	Fri, Mar 7, 1997	2.67	2.72	2.64	2.64
1542	NASDAQ	ACET	Thu, Mar 6, 1997	2.72	2.72	2.67	2.72
1541	NASDAQ	ACET	Wed, Mar 5, 1997	2.72	2.72	2.68	2.72
1540	NASDAQ	ACET	Tue, Mar 4, 1997	2.72	2.72	2.72	2.72
1539	NASDAQ	ACET	Mon, Mar 3, 1997	2.64	2.72	2.64	2.64
1538	NASDAQ	ACET	Fri, Feb 28, 1997	2.67	2.69	2.64	2.64
1537	NASDAQ	ACET	Thu, Feb 27, 1997	2.67	2.74	2.67	2.70
1536	NASDAQ	ACET	Wed, Feb 26, 1997	2.67	2.74	2.67	2.74
1535	NASDAQ	ACET	Tue, Feb 25, 1997	2.74	2.74	2.67	2.69
1534	NASDAQ	ACET	Mon, Feb 24, 1997	2.64	2.72	2.64	2.72
1533	NASDAQ	ACET	Fri, Feb 21, 1997	2.65	2.74	2.64	2.67
1532	NASDAQ	ACET	Thu, Feb 20, 1997	2.77	2.77	2.64	2.64
1531	NASDAQ	ACET	Wed, Feb 19, 1997	2.77	2.77	2.69	2.77
1530	NASDAQ	ACET	Tue, Feb 18, 1997	2.67	2.77	2.67	2.69
1529	NASDAQ	ACET	Fri, Feb 14, 1997	2.64	2.67	2.57	2.57
1528	NASDAQ	ACET	Thu, Feb 13, 1997	2.64	2.69	2.64	2.64
1527	NASDAQ	ACET	Wed, Feb 12, 1997	2.62	2.67	2.62	2.67
1526	NASDAQ	ACET	Tue, Feb 11, 1997	2.59	2.67	2.59	2.67
1525	NASDAQ	ACET	Mon, Feb 10, 1997	2.59	2.62	2.59	2.59
1524	NASDAQ	ACET	Fri, Feb 7, 1997	2.59	2.62	2.59	2.62
1523	NASDAQ	ACET	Thu, Feb 6, 1997	2.67	2.67	2.62	2.64
1522	NASDAQ	ACET	Wed, Feb 5, 1997	2.59	2.74	2.59	2.62
1521	NASDAQ	ACET	Tue, Feb 4, 1997	2.59	2.69	2.59	2.69
1520	NASDAQ	ACET	Mon, Feb 3, 1997	2.59	2.59	2.59	2.59
1519	NASDAQ	ACET	Fri, Jan 31, 1997	2.57	2.67	2.57	2.59
1518	NASDAQ	ACET	Thu, Jan 30, 1997	2.65	2.65	2.65	2.65
1517	NASDAQ	ACET	Wed, Jan 29, 1997	2.57	2.62	2.57	2.62
1516	NASDAQ	ACET	Tue, Jan 28, 1997	2.59	2.59	2.59	2.59
1515	NASDAQ	ACET	Mon, Jan 27, 1997	2.62	2.72	2.59	2.59
1514	NASDAQ	ACET	Fri, Jan 24, 1997	2.69	2.74	2.62	2.72
1513	NASDAQ	ACET	Thu, Jan 23, 1997	2.69	2.77	2.69	2.70
1512	NASDAQ	ACET	Wed, Jan 22, 1997	2.69	2.77	2.69	2.73
1511	NASDAQ	ACET	Tue, Jan 21, 1997	2.69	2.79	2.69	2.69
1510	NASDAQ	ACET	Mon, Jan 20, 1997	2.69	2.74	2.69	2.72
1509	NASDAQ	ACET	Fri, Jan 17, 1997	2.77	2.77	2.69	2.74
1508	NASDAQ	ACET	Thu, Jan 16, 1997	2.79	2.79	2.77	2.77
1507	NASDAQ	ACET	Wed, Jan 15, 1997	2.79	2.79	2.74	2.74
1506	NASDAQ	ACET	Tue, Jan 14, 1997	2.72	2.77	2.72	2.77
1505	NASDAQ	ACET	Mon, Jan 13, 1997	2.79	2.79	2.72	2.72
1504	NASDAQ	ACET	Fri, Jan 10, 1997	2.77	2.77	2.77	2.77
1503	NASDAQ	ACET	Thu, Jan 9, 1997	2.74	2.82	2.72	2.72
1502	NASDAQ	ACET	Wed, Jan 8, 1997	2.79	2.82	2.77	2.77
1501	NASDAQ	ACET	Tue, Jan 7, 1997	2.77	2.79	2.77	2.77
1500	NASDAQ	ACET	Mon, Jan 6, 1997	2.82	2.86	2.72	2.86
1499	NASDAQ	ACET	Fri, Jan 3, 1997	2.72	2.77	2.72	2.77
1498	NASDAQ	ACET	Thu, Jan 2, 1997	2.74	2.77	2.72	2.72
1497	NASDAQ	ACET	Tue, Dec 31, 1996	2.74	2.82	2.74	2.75
1496	NASDAQ	ACET	Mon, Dec 30, 1996	2.82	2.82	2.72	2.77
1495	NASDAQ	ACET	Fri, Dec 27, 1996	2.77	2.77	2.77	2.77
1494	NASDAQ	ACET	Thu, Dec 26, 1996	2.72	2.79	2.72	2.79
1493	NASDAQ	ACET	Tue, Dec 24, 1996	2.72	2.72	2.72	2.72
1492	NASDAQ	ACET	Mon, Dec 23, 1996	2.72	2.72	2.72	2.72
1491	NASDAQ	ACET	Fri, Dec 20, 1996	2.82	2.82	2.72	2.72
1490	NASDAQ	ACET	Wed, Dec 18, 1996	2.77	2.77	2.72	2.72
1489	NASDAQ	ACET	Mon, Dec 16, 1996	2.72	2.82	2.72	2.82
1488	NASDAQ	ACET	Fri, Dec 13, 1996	2.72	2.82	2.72	2.77
1487	NASDAQ	ACET	Thu, Dec 12, 1996	2.73	2.73	2.72	2.72
1486	NASDAQ	ACET	Wed, Dec 11, 1996	2.74	2.86	2.72	2.75
1485	NASDAQ	ACET	Tue, Dec 10, 1996	2.82	2.86	2.69	2.79
1484	NASDAQ	ACET	Mon, Dec 9, 1996	2.69	2.80	2.69	2.80
1483	NASDAQ	ACET	Fri, Dec 6, 1996	2.72	2.79	2.62	2.72
1482	NASDAQ	ACET	Thu, Dec 5, 1996	2.69	2.77	2.69	2.77
1481	NASDAQ	ACET	Wed, Dec 4, 1996	2.69	2.69	2.69	2.69
1480	NASDAQ	ACET	Tue, Dec 3, 1996	2.67	2.77	2.67	2.69
1479	NASDAQ	ACET	Mon, Dec 2, 1996	2.77	2.77	2.67	2.67
1478	NASDAQ	ACET	Fri, Nov 29, 1996	2.67	2.77	2.67	2.67
1477	NASDAQ	ACET	Wed, Nov 27, 1996	2.67	2.67	2.67	2.67
1476	NASDAQ	ACET	Tue, Nov 26, 1996	2.67	2.72	2.62	2.69
1475	NASDAQ	ACET	Mon, Nov 25, 1996	2.62	2.62	2.62	2.62
1474	NASDAQ	ACET	Fri, Nov 22, 1996	2.62	2.74	2.62	2.74
1473	NASDAQ	ACET	Thu, Nov 21, 1996	2.62	2.68	2.62	2.62
1472	NASDAQ	ACET	Wed, Nov 20, 1996	2.67	2.67	2.67	2.67
1471	NASDAQ	ACET	Tue, Nov 19, 1996	2.67	2.77	2.67	2.67
1470	NASDAQ	ACET	Mon, Nov 18, 1996	2.77	2.77	2.77	2.77
1469	NASDAQ	ACET	Fri, Nov 15, 1996	2.62	2.77	2.62	2.72
1468	NASDAQ	ACET	Thu, Nov 14, 1996	2.54	2.72	2.54	2.69
1467	NASDAQ	ACET	Wed, Nov 13, 1996	2.54	2.54	2.54	2.54
1466	NASDAQ	ACET	Tue, Nov 12, 1996	2.59	2.59	2.54	2.54
1465	NASDAQ	ACET	Mon, Nov 11, 1996	2.54	2.54	2.54	2.54
1464	NASDAQ	ACET	Fri, Nov 8, 1996	2.62	2.62	2.54	2.62
1463	NASDAQ	ACET	Wed, Nov 6, 1996	2.62	2.62	2.62	2.62
1462	NASDAQ	ACET	Tue, Nov 5, 1996	2.54	2.62	2.52	2.62
1461	NASDAQ	ACET	Mon, Nov 4, 1996	2.62	2.62	2.54	2.57
1460	NASDAQ	ACET	Fri, Nov 1, 1996	2.52	2.54	2.52	2.54
1459	NASDAQ	ACET	Thu, Oct 31, 1996	2.54	2.62	2.54	2.62
1458	NASDAQ	ACET	Wed, Oct 30, 1996	2.54	2.62	2.54	2.54
1457	NASDAQ	ACET	Tue, Oct 29, 1996	2.54	2.62	2.54	2.62
1456	NASDAQ	ACET	Mon, Oct 28, 1996	2.62	2.62	2.54	2.54
1455	NASDAQ	ACET	Wed, Oct 23, 1996	2.54	2.62	2.54	2.54
1454	NASDAQ	ACET	Mon, Oct 21, 1996	2.57	2.64	2.52	2.59
1453	NASDAQ	ACET	Fri, Oct 18, 1996	2.57	2.67	2.57	2.57
1452	NASDAQ	ACET	Thu, Oct 17, 1996	2.67	2.67	2.57	2.57
1451	NASDAQ	ACET	Wed, Oct 16, 1996	2.62	2.62	2.57	2.62
1450	NASDAQ	ACET	Tue, Oct 15, 1996	2.72	2.72	2.62	2.64
1449	NASDAQ	ACET	Fri, Oct 11, 1996	2.62	2.67	2.62	2.67
1448	NASDAQ	ACET	Thu, Oct 10, 1996	2.62	2.62	2.62	2.62
1447	NASDAQ	ACET	Wed, Oct 9, 1996	2.64	2.64	2.64	2.64
1446	NASDAQ	ACET	Tue, Oct 8, 1996	2.77	2.77	2.62	2.62
1445	NASDAQ	ACET	Mon, Oct 7, 1996	2.67	2.67	2.62	2.62
1444	NASDAQ	ACET	Fri, Oct 4, 1996	2.67	2.67	2.62	2.67
1443	NASDAQ	ACET	Thu, Oct 3, 1996	2.67	2.67	2.67	2.67
1442	NASDAQ	ACET	Wed, Oct 2, 1996	2.62	2.67	2.62	2.67
1441	NASDAQ	ACET	Tue, Oct 1, 1996	2.64	2.64	2.62	2.64
1440	NASDAQ	ACET	Mon, Sep 30, 1996	2.62	2.77	2.62	2.64
1439	NASDAQ	ACET	Fri, Sep 27, 1996	2.65	2.69	2.65	2.65
1438	NASDAQ	ACET	Thu, Sep 26, 1996	2.64	2.67	2.64	2.64
1437	NASDAQ	ACET	Wed, Sep 25, 1996	2.62	2.72	2.62	2.62
1436	NASDAQ	ACET	Tue, Sep 24, 1996	2.62	2.67	2.62	2.67
1435	NASDAQ	ACET	Mon, Sep 23, 1996	2.62	2.62	2.62	2.62
1434	NASDAQ	ACET	Fri, Sep 20, 1996	2.62	2.64	2.62	2.64
1433	NASDAQ	ACET	Thu, Sep 19, 1996	2.67	2.67	2.62	2.62
1432	NASDAQ	ACET	Wed, Sep 18, 1996	2.64	2.64	2.62	2.64
1431	NASDAQ	ACET	Tue, Sep 17, 1996	2.62	2.67	2.62	2.67
1430	NASDAQ	ACET	Mon, Sep 16, 1996	2.62	2.65	2.62	2.64
1429	NASDAQ	ACET	Fri, Sep 13, 1996	2.62	2.72	2.62	2.69
1428	NASDAQ	ACET	Thu, Sep 12, 1996	2.67	2.72	2.57	2.67
1427	NASDAQ	ACET	Wed, Sep 11, 1996	2.57	2.57	2.57	2.57
1426	NASDAQ	ACET	Mon, Sep 9, 1996	2.52	2.52	2.52	2.52
1425	NASDAQ	ACET	Fri, Sep 6, 1996	2.52	2.57	2.52	2.54
1424	NASDAQ	ACET	Thu, Sep 5, 1996	2.62	2.62	2.62	2.62
1423	NASDAQ	ACET	Wed, Sep 4, 1996	2.57	2.59	2.47	2.59
1422	NASDAQ	ACET	Tue, Sep 3, 1996	2.52	2.57	2.47	2.47
1421	NASDAQ	ACET	Fri, Aug 30, 1996	2.42	2.49	2.42	2.49
1420	NASDAQ	ACET	Thu, Aug 29, 1996	2.57	2.59	2.47	2.49
1419	NASDAQ	ACET	Wed, Aug 28, 1996	2.57	2.57	2.57	2.57
1418	NASDAQ	ACET	Tue, Aug 27, 1996	2.72	2.72	2.57	2.57
1417	NASDAQ	ACET	Mon, Aug 26, 1996	2.62	2.62	2.57	2.62
1416	NASDAQ	ACET	Fri, Aug 23, 1996	2.57	2.67	2.57	2.57
1415	NASDAQ	ACET	Thu, Aug 22, 1996	2.62	2.67	2.59	2.59
1414	NASDAQ	ACET	Wed, Aug 21, 1996	2.62	2.62	2.62	2.62
1413	NASDAQ	ACET	Tue, Aug 20, 1996	2.62	2.67	2.61	2.62
1412	NASDAQ	ACET	Mon, Aug 19, 1996	2.62	2.64	2.62	2.62
1411	NASDAQ	ACET	Fri, Aug 16, 1996	2.69	2.77	2.62	2.62
1410	NASDAQ	ACET	Thu, Aug 15, 1996	2.67	2.67	2.67	2.67
1409	NASDAQ	ACET	Wed, Aug 14, 1996	2.72	2.82	2.72	2.82
1408	NASDAQ	ACET	Tue, Aug 13, 1996	2.82	2.82	2.82	2.82
1407	NASDAQ	ACET	Mon, Aug 12, 1996	2.82	2.86	2.77	2.77
1406	NASDAQ	ACET	Fri, Aug 9, 1996	2.82	2.82	2.82	2.82
1405	NASDAQ	ACET	Thu, Aug 8, 1996	2.96	2.96	2.96	2.96
1404	NASDAQ	ACET	Wed, Aug 7, 1996	2.82	2.96	2.82	2.96
1403	NASDAQ	ACET	Tue, Aug 6, 1996	2.82	2.82	2.78	2.78
1402	NASDAQ	ACET	Mon, Aug 5, 1996	2.82	2.82	2.82	2.82
1401	NASDAQ	ACET	Tue, Jul 30, 1996	2.77	2.82	2.77	2.82
1400	NASDAQ	ACET	Mon, Jul 29, 1996	2.77	2.77	2.77	2.77
1399	NASDAQ	ACET	Fri, Jul 26, 1996	2.82	2.86	2.77	2.77
1398	NASDAQ	ACET	Thu, Jul 25, 1996	2.82	2.82	2.72	2.72
1397	NASDAQ	ACET	Wed, Jul 24, 1996	2.82	2.82	2.77	2.79
1396	NASDAQ	ACET	Tue, Jul 23, 1996	2.84	2.84	2.82	2.82
1395	NASDAQ	ACET	Mon, Jul 22, 1996	2.82	2.82	2.82	2.82
1394	NASDAQ	ACET	Fri, Jul 19, 1996	2.82	2.82	2.82	2.82
1393	NASDAQ	ACET	Thu, Jul 18, 1996	2.89	2.89	2.86	2.86
1392	NASDAQ	ACET	Wed, Jul 17, 1996	2.86	2.89	2.86	2.89
1391	NASDAQ	ACET	Tue, Jul 16, 1996	2.96	2.96	2.94	2.94
1390	NASDAQ	ACET	Mon, Jul 15, 1996	2.96	2.96	2.96	2.96
1389	NASDAQ	ACET	Fri, Jul 12, 1996	2.96	2.96	2.96	2.96
1388	NASDAQ	ACET	Thu, Jul 11, 1996	2.96	2.96	2.96	2.96
1387	NASDAQ	ACET	Tue, Jul 9, 1996	3.01	3.11	3.01	3.11
1386	NASDAQ	ACET	Mon, Jul 8, 1996	3.11	3.11	3.01	3.01
1385	NASDAQ	ACET	Wed, Jul 3, 1996	3.01	3.01	3.01	3.01
1384	NASDAQ	ACET	Tue, Jul 2, 1996	3.01	3.01	3.01	3.01
1383	NASDAQ	ACET	Mon, Jul 1, 1996	3.01	3.01	3.01	3.01
1382	NASDAQ	ACET	Fri, Jun 28, 1996	3.11	3.11	3.11	3.11
1381	NASDAQ	ACET	Thu, Jun 27, 1996	3.06	3.06	3.01	3.06
1380	NASDAQ	ACET	Wed, Jun 26, 1996	3.01	3.06	3.01	3.06
1379	NASDAQ	ACET	Tue, Jun 25, 1996	2.96	2.96	2.96	2.96
1378	NASDAQ	ACET	Mon, Jun 24, 1996	2.99	3.01	2.99	3.01
1377	NASDAQ	ACET	Thu, Jun 20, 1996	2.96	2.96	2.96	2.96
1376	NASDAQ	ACET	Wed, Jun 19, 1996	2.96	3.04	2.96	2.96
1375	NASDAQ	ACET	Tue, Jun 18, 1996	3.06	3.06	2.96	3.06
1374	NASDAQ	ACET	Mon, Jun 17, 1996	2.96	2.96	2.96	2.96
1373	NASDAQ	ACET	Fri, Jun 14, 1996	2.96	2.99	2.96	2.96
1372	NASDAQ	ACET	Thu, Jun 13, 1996	3.06	3.06	2.96	3.01
1371	NASDAQ	ACET	Wed, Jun 12, 1996	2.96	2.96	2.96	2.96
1370	NASDAQ	ACET	Tue, Jun 11, 1996	3.06	3.06	2.96	2.96
1369	NASDAQ	ACET	Mon, Jun 10, 1996	2.96	2.96	2.96	2.96
1368	NASDAQ	ACET	Wed, Jun 5, 1996	3.06	3.06	3.06	3.06
1367	NASDAQ	ACET	Tue, Jun 4, 1996	3.06	3.06	2.96	2.96
1366	NASDAQ	ACET	Mon, Jun 3, 1996	2.96	2.96	2.96	2.96
1365	NASDAQ	ACET	Fri, May 31, 1996	3.06	3.06	2.96	2.96
1364	NASDAQ	ACET	Thu, May 30, 1996	2.99	3.06	2.96	2.96
1363	NASDAQ	ACET	Wed, May 29, 1996	2.96	3.11	2.96	2.96
1362	NASDAQ	ACET	Tue, May 28, 1996	3.11	3.11	2.96	3.01
1361	NASDAQ	ACET	Fri, May 24, 1996	2.96	3.11	2.96	2.96
1360	NASDAQ	ACET	Thu, May 23, 1996	2.96	3.11	2.96	2.96
1359	NASDAQ	ACET	Wed, May 22, 1996	2.96	2.96	2.96	2.96
1358	NASDAQ	ACET	Tue, May 21, 1996	2.96	2.96	2.96	2.96
1357	NASDAQ	ACET	Mon, May 20, 1996	2.96	3.01	2.96	3.01
1356	NASDAQ	ACET	Fri, May 17, 1996	2.96	3.01	2.96	2.96
1355	NASDAQ	ACET	Thu, May 16, 1996	2.96	3.01	2.96	3.01
1354	NASDAQ	ACET	Wed, May 15, 1996	2.96	2.99	2.96	2.99
1353	NASDAQ	ACET	Tue, May 14, 1996	2.96	3.01	2.96	2.96
1352	NASDAQ	ACET	Mon, May 13, 1996	2.99	2.99	2.96	2.99
1351	NASDAQ	ACET	Fri, May 10, 1996	3.01	3.01	2.96	2.96
1350	NASDAQ	ACET	Thu, May 9, 1996	2.96	3.01	2.96	2.96
1349	NASDAQ	ACET	Wed, May 8, 1996	2.96	3.06	2.96	3.06
1348	NASDAQ	ACET	Tue, May 7, 1996	3.01	3.06	2.96	2.96
1347	NASDAQ	ACET	Mon, May 6, 1996	2.96	3.06	2.96	2.96
1346	NASDAQ	ACET	Fri, May 3, 1996	2.96	2.96	2.96	2.96
1345	NASDAQ	ACET	Thu, May 2, 1996	2.96	3.11	2.96	3.11
1344	NASDAQ	ACET	Wed, May 1, 1996	3.11	3.11	3.01	3.01
1343	NASDAQ	ACET	Tue, Apr 30, 1996	3.01	3.11	3.01	3.06
1342	NASDAQ	ACET	Mon, Apr 29, 1996	3.01	3.11	3.01	3.01
1341	NASDAQ	ACET	Fri, Apr 26, 1996	3.16	3.16	3.06	3.06
1340	NASDAQ	ACET	Thu, Apr 25, 1996	3.26	3.26	3.11	3.21
1339	NASDAQ	ACET	Wed, Apr 24, 1996	3.21	3.26	3.16	3.16
1338	NASDAQ	ACET	Tue, Apr 23, 1996	3.21	3.31	3.21	3.21
1337	NASDAQ	ACET	Mon, Apr 22, 1996	3.21	3.31	3.21	3.21
1336	NASDAQ	ACET	Fri, Apr 19, 1996	3.21	3.31	3.21	3.21
1335	NASDAQ	ACET	Thu, Apr 18, 1996	3.26	3.36	3.21	3.21
1334	NASDAQ	ACET	Wed, Apr 17, 1996	3.26	3.36	3.26	3.36
1333	NASDAQ	ACET	Tue, Apr 16, 1996	3.46	3.46	3.31	3.36
1332	NASDAQ	ACET	Mon, Apr 15, 1996	3.31	3.46	3.31	3.46
1331	NASDAQ	ACET	Fri, Apr 12, 1996	3.46	3.46	3.31	3.33
1330	NASDAQ	ACET	Thu, Apr 11, 1996	3.41	3.46	3.41	3.41
1329	NASDAQ	ACET	Wed, Apr 10, 1996	3.36	3.46	3.36	3.36
1328	NASDAQ	ACET	Tue, Apr 9, 1996	3.46	3.46	3.41	3.43
1327	NASDAQ	ACET	Mon, Apr 8, 1996	3.21	3.31	3.21	3.31
1326	NASDAQ	ACET	Thu, Apr 4, 1996	3.26	3.26	3.21	3.21
1325	NASDAQ	ACET	Wed, Apr 3, 1996	3.16	3.26	3.16	3.26
1324	NASDAQ	ACET	Tue, Apr 2, 1996	3.21	3.24	3.21	3.24
1323	NASDAQ	ACET	Mon, Apr 1, 1996	3.06	3.14	3.06	3.14
1322	NASDAQ	ACET	Fri, Mar 29, 1996	3.16	3.16	3.06	3.11
1321	NASDAQ	ACET	Thu, Mar 28, 1996	3.16	3.16	3.01	3.16
1320	NASDAQ	ACET	Wed, Mar 27, 1996	3.01	3.16	3.01	3.16
1319	NASDAQ	ACET	Tue, Mar 26, 1996	3.11	3.11	3.01	3.06
1318	NASDAQ	ACET	Mon, Mar 25, 1996	3.01	3.06	3.01	3.06
1317	NASDAQ	ACET	Fri, Mar 22, 1996	3.11	3.11	3.11	3.11
1316	NASDAQ	ACET	Thu, Mar 21, 1996	3.01	3.11	3.01	3.11
1315	NASDAQ	ACET	Wed, Mar 20, 1996	3.06	3.16	3.01	3.04
1314	NASDAQ	ACET	Tue, Mar 19, 1996	3.06	3.21	3.06	3.06
1313	NASDAQ	ACET	Fri, Mar 15, 1996	3.06	3.21	3.06	3.21
1312	NASDAQ	ACET	Thu, Mar 14, 1996	3.06	3.16	3.06	3.16
1311	NASDAQ	ACET	Wed, Mar 13, 1996	3.11	3.16	3.07	3.07
1310	NASDAQ	ACET	Tue, Mar 12, 1996	3.11	3.21	3.11	3.11
1309	NASDAQ	ACET	Mon, Mar 11, 1996	3.11	3.21	3.11	3.11
1308	NASDAQ	ACET	Fri, Mar 8, 1996	3.11	3.14	3.11	3.14
1307	NASDAQ	ACET	Thu, Mar 7, 1996	3.11	3.11	3.11	3.11
1306	NASDAQ	ACET	Tue, Mar 5, 1996	3.24	3.26	3.16	3.16
1305	NASDAQ	ACET	Mon, Mar 4, 1996	3.16	3.24	3.16	3.16
1304	NASDAQ	ACET	Fri, Mar 1, 1996	3.21	3.31	3.21	3.21
1303	NASDAQ	ACET	Thu, Feb 29, 1996	3.26	3.31	3.21	3.31
1302	NASDAQ	ACET	Wed, Feb 28, 1996	3.26	3.36	3.26	3.36
1301	NASDAQ	ACET	Tue, Feb 27, 1996	3.33	3.36	3.26	3.28
1300	NASDAQ	ACET	Mon, Feb 26, 1996	3.31	3.31	3.26	3.26
1299	NASDAQ	ACET	Fri, Feb 23, 1996	3.33	3.41	3.31	3.41
1298	NASDAQ	ACET	Thu, Feb 22, 1996	3.38	3.46	3.31	3.38
1297	NASDAQ	ACET	Wed, Feb 21, 1996	3.36	3.46	3.36	3.36
1296	NASDAQ	ACET	Tue, Feb 20, 1996	3.46	3.46	3.36	3.38
1295	NASDAQ	ACET	Thu, Feb 15, 1996	3.31	3.31	3.31	3.31
1294	NASDAQ	ACET	Wed, Feb 14, 1996	3.31	3.31	3.31	3.31
1293	NASDAQ	ACET	Tue, Feb 13, 1996	3.31	3.46	3.31	3.41
1292	NASDAQ	ACET	Mon, Feb 12, 1996	3.31	3.37	3.31	3.36
1291	NASDAQ	ACET	Fri, Feb 9, 1996	3.26	3.41	3.26	3.31
1290	NASDAQ	ACET	Thu, Feb 8, 1996	3.26	3.36	3.26	3.36
1289	NASDAQ	ACET	Wed, Feb 7, 1996	3.21	3.35	3.21	3.35
1288	NASDAQ	ACET	Tue, Feb 6, 1996	3.36	3.36	3.21	3.21
1287	NASDAQ	ACET	Mon, Feb 5, 1996	3.36	3.36	3.26	3.28
1286	NASDAQ	ACET	Fri, Feb 2, 1996	3.21	3.36	3.21	3.36
1285	NASDAQ	ACET	Thu, Feb 1, 1996	3.26	3.31	3.21	3.21
1284	NASDAQ	ACET	Wed, Jan 31, 1996	3.14	3.26	3.14	3.21
1283	NASDAQ	ACET	Tue, Jan 30, 1996	3.26	3.26	3.26	3.26
1282	NASDAQ	ACET	Mon, Jan 29, 1996	3.14	3.21	3.14	3.16
1281	NASDAQ	ACET	Fri, Jan 26, 1996	3.16	3.16	3.11	3.11
1280	NASDAQ	ACET	Thu, Jan 25, 1996	3.21	3.21	3.11	3.16
1279	NASDAQ	ACET	Wed, Jan 24, 1996	3.16	3.16	3.14	3.14
1278	NASDAQ	ACET	Tue, Jan 23, 1996	3.26	3.26	3.16	3.16
1277	NASDAQ	ACET	Mon, Jan 22, 1996	3.16	3.26	3.06	3.26
1276	NASDAQ	ACET	Fri, Jan 19, 1996	3.01	3.01	3.01	3.01
1275	NASDAQ	ACET	Thu, Jan 18, 1996	3.06	3.06	3.06	3.06
1274	NASDAQ	ACET	Wed, Jan 17, 1996	3.01	3.11	3.01	3.11
1273	NASDAQ	ACET	Tue, Jan 16, 1996	3.01	3.11	3.01	3.01
1272	NASDAQ	ACET	Mon, Jan 15, 1996	3.01	3.01	3.01	3.01
1271	NASDAQ	ACET	Fri, Jan 12, 1996	3.09	3.09	3.09	3.09
1270	NASDAQ	ACET	Thu, Jan 11, 1996	3.09	3.09	3.09	3.09
1269	NASDAQ	ACET	Wed, Jan 10, 1996	3.01	3.14	3.01	3.14
1268	NASDAQ	ACET	Tue, Jan 9, 1996	3.01	3.06	3.01	3.06
1267	NASDAQ	ACET	Mon, Jan 8, 1996	3.11	3.11	3.04	3.11
1266	NASDAQ	ACET	Fri, Jan 5, 1996	3.01	3.11	3.01	3.11
1265	NASDAQ	ACET	Thu, Jan 4, 1996	3.01	3.11	3.01	3.11
1264	NASDAQ	ACET	Wed, Jan 3, 1996	3.06	3.16	3.06	3.16
1263	NASDAQ	ACET	Tue, Jan 2, 1996	3.16	3.16	3.01	3.14
1262	NASDAQ	ACET	Fri, Dec 29, 1995	3.16	3.16	3.01	3.16
1261	NASDAQ	ACET	Thu, Dec 28, 1995	3.11	3.16	3.11	3.16
1260	NASDAQ	ACET	Tue, Dec 26, 1995	3.01	3.01	3.01	3.01
1259	NASDAQ	ACET	Fri, Dec 22, 1995	3.09	3.11	3.01	3.11
1258	NASDAQ	ACET	Wed, Dec 20, 1995	2.96	3.06	2.96	3.01
1257	NASDAQ	ACET	Tue, Dec 19, 1995	2.96	2.96	2.96	2.96
1256	NASDAQ	ACET	Mon, Dec 18, 1995	2.96	2.96	2.96	2.96
1255	NASDAQ	ACET	Fri, Dec 15, 1995	3.11	3.11	2.96	3.04
1254	NASDAQ	ACET	Thu, Dec 14, 1995	3.11	3.11	2.96	2.96
1253	NASDAQ	ACET	Wed, Dec 13, 1995	3.46	3.46	3.26	3.26
1252	NASDAQ	ACET	Tue, Dec 12, 1995	3.51	3.51	3.41	3.41
1251	NASDAQ	ACET	Mon, Dec 11, 1995	3.48	3.51	3.41	3.41
1250	NASDAQ	ACET	Fri, Dec 8, 1995	3.48	3.56	3.43	3.48
1249	NASDAQ	ACET	Thu, Dec 7, 1995	3.48	3.53	3.43	3.48
1248	NASDAQ	ACET	Wed, Dec 6, 1995	3.38	3.38	3.38	3.38
1247	NASDAQ	ACET	Tue, Dec 5, 1995	3.33	3.46	3.33	3.43
1246	NASDAQ	ACET	Mon, Dec 4, 1995	3.33	3.41	3.33	3.33
1245	NASDAQ	ACET	Fri, Dec 1, 1995	3.38	3.38	3.33	3.38
1244	NASDAQ	ACET	Thu, Nov 30, 1995	3.36	3.38	3.33	3.38
1243	NASDAQ	ACET	Wed, Nov 29, 1995	3.33	3.33	3.31	3.31
1242	NASDAQ	ACET	Tue, Nov 28, 1995	3.43	3.43	3.33	3.33
1241	NASDAQ	ACET	Mon, Nov 27, 1995	3.46	3.46	3.36	3.36
1240	NASDAQ	ACET	Fri, Nov 24, 1995	3.38	3.43	3.36	3.43
1239	NASDAQ	ACET	Wed, Nov 22, 1995	3.28	3.46	3.19	3.41
1238	NASDAQ	ACET	Tue, Nov 21, 1995	3.24	3.26	3.16	3.26
1237	NASDAQ	ACET	Mon, Nov 20, 1995	3.16	3.24	3.16	3.16
1236	NASDAQ	ACET	Fri, Nov 17, 1995	3.11	3.16	3.11	3.14
1235	NASDAQ	ACET	Thu, Nov 16, 1995	3.14	3.16	3.11	3.16
1234	NASDAQ	ACET	Tue, Nov 14, 1995	3.11	3.11	3.11	3.11
1233	NASDAQ	ACET	Mon, Nov 13, 1995	3.16	3.16	3.16	3.16
1232	NASDAQ	ACET	Fri, Nov 10, 1995	3.16	3.16	3.16	3.16
1231	NASDAQ	ACET	Thu, Nov 9, 1995	3.11	3.16	3.11	3.14
1230	NASDAQ	ACET	Wed, Nov 8, 1995	3.11	3.11	3.11	3.11
1229	NASDAQ	ACET	Tue, Nov 7, 1995	3.11	3.11	3.09	3.11
1228	NASDAQ	ACET	Mon, Nov 6, 1995	3.14	3.14	3.09	3.14
1227	NASDAQ	ACET	Fri, Nov 3, 1995	3.09	3.14	3.09	3.09
1226	NASDAQ	ACET	Thu, Nov 2, 1995	3.11	3.14	3.09	3.14
1225	NASDAQ	ACET	Wed, Nov 1, 1995	3.09	3.11	3.09	3.11
1224	NASDAQ	ACET	Tue, Oct 31, 1995	3.16	3.16	3.09	3.16
1223	NASDAQ	ACET	Mon, Oct 30, 1995	3.16	3.16	3.16	3.16
1222	NASDAQ	ACET	Fri, Oct 27, 1995	3.16	3.16	3.09	3.16
1221	NASDAQ	ACET	Thu, Oct 26, 1995	3.11	3.12	3.09	3.12
1220	NASDAQ	ACET	Wed, Oct 25, 1995	3.11	3.11	3.09	3.09
1219	NASDAQ	ACET	Tue, Oct 24, 1995	3.09	3.11	3.09	3.11
1218	NASDAQ	ACET	Mon, Oct 23, 1995	3.11	3.11	3.09	3.09
1217	NASDAQ	ACET	Fri, Oct 20, 1995	3.10	3.11	3.10	3.11
1216	NASDAQ	ACET	Thu, Oct 19, 1995	3.09	3.11	3.09	3.09
1215	NASDAQ	ACET	Wed, Oct 18, 1995	3.09	3.11	3.09	3.11
1214	NASDAQ	ACET	Tue, Oct 17, 1995	3.09	3.11	3.09	3.11
1213	NASDAQ	ACET	Mon, Oct 16, 1995	3.09	3.11	3.09	3.09
1212	NASDAQ	ACET	Fri, Oct 13, 1995	3.14	3.14	3.09	3.09
1211	NASDAQ	ACET	Thu, Oct 12, 1995	3.09	3.09	3.09	3.09
1210	NASDAQ	ACET	Wed, Oct 11, 1995	3.09	3.11	3.09	3.11
1209	NASDAQ	ACET	Tue, Oct 10, 1995	3.09	3.11	3.09	3.09
1208	NASDAQ	ACET	Fri, Oct 6, 1995	3.09	3.09	3.09	3.09
1207	NASDAQ	ACET	Thu, Oct 5, 1995	3.11	3.11	3.11	3.11
1206	NASDAQ	ACET	Fri, Sep 29, 1995	3.09	3.14	3.09	3.14
1205	NASDAQ	ACET	Thu, Sep 28, 1995	3.09	3.09	3.09	3.09
1204	NASDAQ	ACET	Wed, Sep 27, 1995	3.06	3.14	3.06	3.09
1203	NASDAQ	ACET	Tue, Sep 26, 1995	3.09	3.14	3.09	3.14
1202	NASDAQ	ACET	Mon, Sep 25, 1995	3.14	3.14	3.06	3.06
1201	NASDAQ	ACET	Fri, Sep 22, 1995	3.14	3.14	3.11	3.11
1200	NASDAQ	ACET	Thu, Sep 21, 1995	3.06	3.06	3.06	3.06
1199	NASDAQ	ACET	Wed, Sep 20, 1995	3.14	3.14	3.09	3.09
1198	NASDAQ	ACET	Tue, Sep 19, 1995	3.06	3.10	3.06	3.06
1197	NASDAQ	ACET	Mon, Sep 18, 1995	3.14	3.14	3.14	3.14
1196	NASDAQ	ACET	Fri, Sep 15, 1995	3.09	3.14	3.06	3.06
1195	NASDAQ	ACET	Thu, Sep 14, 1995	3.06	3.06	3.06	3.06
1194	NASDAQ	ACET	Wed, Sep 13, 1995	3.14	3.14	3.04	3.04
1193	NASDAQ	ACET	Tue, Sep 12, 1995	3.14	3.14	3.14	3.14
1192	NASDAQ	ACET	Fri, Sep 8, 1995	3.09	3.09	3.09	3.09
1191	NASDAQ	ACET	Thu, Sep 7, 1995	3.14	3.14	3.09	3.09
1190	NASDAQ	ACET	Wed, Sep 6, 1995	3.07	3.14	3.04	3.11
1189	NASDAQ	ACET	Tue, Sep 5, 1995	3.07	3.07	3.04	3.04
1188	NASDAQ	ACET	Fri, Sep 1, 1995	3.11	3.11	3.11	3.11
1187	NASDAQ	ACET	Thu, Aug 31, 1995	3.04	3.11	3.01	3.04
1186	NASDAQ	ACET	Wed, Aug 30, 1995	2.99	2.99	2.96	2.96
1185	NASDAQ	ACET	Tue, Aug 29, 1995	2.99	2.99	2.94	2.99
1184	NASDAQ	ACET	Fri, Aug 25, 1995	2.94	2.94	2.94	2.94
1183	NASDAQ	ACET	Thu, Aug 24, 1995	2.89	2.94	2.89	2.94
1182	NASDAQ	ACET	Wed, Aug 23, 1995	2.99	2.99	2.89	2.96
1181	NASDAQ	ACET	Tue, Aug 22, 1995	2.99	2.99	2.94	2.94
1180	NASDAQ	ACET	Mon, Aug 21, 1995	2.99	2.99	2.91	2.99
1179	NASDAQ	ACET	Fri, Aug 18, 1995	2.86	3.01	2.86	2.94
1178	NASDAQ	ACET	Thu, Aug 17, 1995	2.84	2.91	2.84	2.84
1177	NASDAQ	ACET	Wed, Aug 16, 1995	2.84	2.84	2.84	2.84
1176	NASDAQ	ACET	Tue, Aug 15, 1995	2.91	2.91	2.91	2.91
1175	NASDAQ	ACET	Mon, Aug 14, 1995	2.91	2.91	2.91	2.91
1174	NASDAQ	ACET	Fri, Aug 11, 1995	2.84	2.84	2.84	2.84
1173	NASDAQ	ACET	Thu, Aug 10, 1995	2.91	2.91	2.84	2.84
1172	NASDAQ	ACET	Wed, Aug 9, 1995	2.84	2.84	2.84	2.84
1171	NASDAQ	ACET	Tue, Aug 8, 1995	2.91	2.91	2.91	2.91
1170	NASDAQ	ACET	Mon, Aug 7, 1995	2.86	2.86	2.86	2.86
1169	NASDAQ	ACET	Fri, Aug 4, 1995	2.91	2.91	2.91	2.91
1168	NASDAQ	ACET	Thu, Aug 3, 1995	2.84	2.84	2.84	2.84
1167	NASDAQ	ACET	Wed, Aug 2, 1995	2.84	2.84	2.84	2.84
1166	NASDAQ	ACET	Mon, Jul 31, 1995	2.91	2.91	2.84	2.84
1165	NASDAQ	ACET	Fri, Jul 28, 1995	2.94	2.94	2.94	2.94
1164	NASDAQ	ACET	Thu, Jul 27, 1995	2.84	2.94	2.84	2.94
1163	NASDAQ	ACET	Wed, Jul 26, 1995	2.94	2.94	2.94	2.94
1162	NASDAQ	ACET	Tue, Jul 25, 1995	2.82	2.82	2.82	2.82
1161	NASDAQ	ACET	Mon, Jul 24, 1995	2.82	2.82	2.82	2.82
1160	NASDAQ	ACET	Fri, Jul 21, 1995	2.82	2.91	2.82	2.82
1159	NASDAQ	ACET	Thu, Jul 20, 1995	2.82	2.91	2.82	2.91
1158	NASDAQ	ACET	Wed, Jul 19, 1995	2.82	2.84	2.82	2.82
1157	NASDAQ	ACET	Tue, Jul 18, 1995	2.82	2.84	2.82	2.84
1156	NASDAQ	ACET	Mon, Jul 17, 1995	2.82	2.82	2.82	2.82
1155	NASDAQ	ACET	Fri, Jul 14, 1995	2.82	2.82	2.82	2.82
1154	NASDAQ	ACET	Thu, Jul 13, 1995	2.82	2.84	2.82	2.82
1153	NASDAQ	ACET	Wed, Jul 12, 1995	2.82	2.86	2.82	2.86
1152	NASDAQ	ACET	Tue, Jul 11, 1995	2.82	2.91	2.82	2.91
1151	NASDAQ	ACET	Mon, Jul 10, 1995	2.82	2.84	2.82	2.84
1150	NASDAQ	ACET	Fri, Jul 7, 1995	2.82	2.86	2.82	2.86
1149	NASDAQ	ACET	Thu, Jul 6, 1995	2.82	2.91	2.82	2.91
1148	NASDAQ	ACET	Wed, Jul 5, 1995	2.82	2.84	2.82	2.84
1147	NASDAQ	ACET	Fri, Jun 30, 1995	2.82	2.91	2.82	2.91
1146	NASDAQ	ACET	Wed, Jun 28, 1995	2.82	2.82	2.82	2.82
1145	NASDAQ	ACET	Tue, Jun 27, 1995	2.82	2.82	2.82	2.82
1144	NASDAQ	ACET	Mon, Jun 26, 1995	2.82	2.86	2.82	2.86
1143	NASDAQ	ACET	Fri, Jun 23, 1995	2.91	2.91	2.91	2.91
1142	NASDAQ	ACET	Thu, Jun 22, 1995	2.91	2.91	2.82	2.84
1141	NASDAQ	ACET	Wed, Jun 21, 1995	2.85	2.86	2.85	2.86
1140	NASDAQ	ACET	Tue, Jun 20, 1995	2.82	2.86	2.82	2.82
1139	NASDAQ	ACET	Mon, Jun 19, 1995	2.91	2.91	2.82	2.82
1138	NASDAQ	ACET	Fri, Jun 16, 1995	2.82	2.82	2.82	2.82
1137	NASDAQ	ACET	Thu, Jun 15, 1995	2.82	2.86	2.82	2.86
1136	NASDAQ	ACET	Wed, Jun 14, 1995	2.82	2.91	2.82	2.91
1135	NASDAQ	ACET	Tue, Jun 13, 1995	2.91	2.91	2.82	2.82
1134	NASDAQ	ACET	Mon, Jun 12, 1995	2.82	2.91	2.82	2.91
1133	NASDAQ	ACET	Fri, Jun 9, 1995	2.91	2.91	2.82	2.82
1132	NASDAQ	ACET	Thu, Jun 8, 1995	2.86	2.86	2.86	2.86
1131	NASDAQ	ACET	Wed, Jun 7, 1995	2.82	2.86	2.82	2.86
1130	NASDAQ	ACET	Tue, Jun 6, 1995	2.82	2.91	2.82	2.91
1129	NASDAQ	ACET	Mon, Jun 5, 1995	2.84	2.94	2.84	2.94
1128	NASDAQ	ACET	Fri, Jun 2, 1995	2.84	2.84	2.84	2.84
1127	NASDAQ	ACET	Thu, Jun 1, 1995	2.84	2.94	2.84	2.94
1126	NASDAQ	ACET	Wed, May 31, 1995	2.86	2.86	2.84	2.84
1125	NASDAQ	ACET	Tue, May 30, 1995	2.86	2.91	2.86	2.89
1124	NASDAQ	ACET	Fri, May 26, 1995	2.89	2.89	2.89	2.89
1123	NASDAQ	ACET	Thu, May 25, 1995	2.86	2.96	2.86	2.96
1122	NASDAQ	ACET	Tue, May 23, 1995	2.86	2.86	2.86	2.86
1121	NASDAQ	ACET	Mon, May 22, 1995	2.86	2.86	2.86	2.86
1120	NASDAQ	ACET	Fri, May 19, 1995	2.99	2.99	2.99	2.99
1119	NASDAQ	ACET	Wed, May 17, 1995	2.94	3.01	2.94	3.01
1118	NASDAQ	ACET	Tue, May 16, 1995	2.94	2.94	2.94	2.94
1117	NASDAQ	ACET	Mon, May 15, 1995	3.04	3.04	2.94	2.99
1116	NASDAQ	ACET	Fri, May 12, 1995	2.94	2.96	2.94	2.96
1115	NASDAQ	ACET	Thu, May 11, 1995	2.94	2.94	2.94	2.94
1114	NASDAQ	ACET	Wed, May 10, 1995	2.94	3.06	2.94	3.06
1113	NASDAQ	ACET	Tue, May 9, 1995	2.94	3.09	2.94	3.09
1112	NASDAQ	ACET	Mon, May 8, 1995	2.94	2.94	2.94	2.94
1111	NASDAQ	ACET	Thu, May 4, 1995	2.98	2.98	2.94	2.94
1110	NASDAQ	ACET	Wed, May 3, 1995	2.95	2.96	2.94	2.96
1109	NASDAQ	ACET	Tue, May 2, 1995	2.96	2.96	2.94	2.94
1108	NASDAQ	ACET	Fri, Apr 28, 1995	2.94	2.94	2.94	2.94
1107	NASDAQ	ACET	Thu, Apr 27, 1995	2.96	3.04	2.94	2.96
1106	NASDAQ	ACET	Wed, Apr 26, 1995	2.94	2.99	2.94	2.99
1105	NASDAQ	ACET	Tue, Apr 25, 1995	2.94	2.94	2.94	2.94
1104	NASDAQ	ACET	Mon, Apr 24, 1995	2.94	2.94	2.94	2.94
1103	NASDAQ	ACET	Fri, Apr 21, 1995	2.94	3.06	2.94	2.94
1102	NASDAQ	ACET	Thu, Apr 20, 1995	2.94	2.94	2.94	2.94
1101	NASDAQ	ACET	Wed, Apr 19, 1995	2.94	2.94	2.94	2.94
1100	NASDAQ	ACET	Tue, Apr 18, 1995	2.94	2.96	2.91	2.91
1099	NASDAQ	ACET	Mon, Apr 17, 1995	2.91	2.96	2.91	2.94
1098	NASDAQ	ACET	Thu, Apr 13, 1995	3.06	3.06	2.96	2.96
1097	NASDAQ	ACET	Tue, Apr 11, 1995	2.96	2.96	2.91	2.91
1096	NASDAQ	ACET	Mon, Apr 10, 1995	2.91	2.91	2.91	2.91
1095	NASDAQ	ACET	Wed, Apr 5, 1995	2.96	2.96	2.94	2.94
1094	NASDAQ	ACET	Fri, Mar 31, 1995	2.91	3.01	2.91	3.01
1093	NASDAQ	ACET	Thu, Mar 30, 1995	2.91	2.91	2.91	2.91
1092	NASDAQ	ACET	Tue, Mar 28, 1995	2.91	2.91	2.91	2.91
1091	NASDAQ	ACET	Mon, Mar 27, 1995	3.01	3.01	3.01	3.01
1090	NASDAQ	ACET	Wed, Mar 22, 1995	2.99	2.99	2.99	2.99
1089	NASDAQ	ACET	Mon, Mar 20, 1995	2.91	2.94	2.91	2.94
1088	NASDAQ	ACET	Fri, Mar 17, 1995	2.91	2.91	2.91	2.91
1087	NASDAQ	ACET	Thu, Mar 16, 1995	2.94	2.96	2.91	2.91
1086	NASDAQ	ACET	Wed, Mar 15, 1995	2.86	2.86	2.86	2.86
1085	NASDAQ	ACET	Mon, Mar 13, 1995	2.91	2.96	2.86	2.86
1084	NASDAQ	ACET	Wed, Mar 8, 1995	2.96	3.01	2.96	3.01
1083	NASDAQ	ACET	Tue, Mar 7, 1995	2.99	2.99	2.99	2.99
1082	NASDAQ	ACET	Mon, Mar 6, 1995	2.91	2.91	2.91	2.91
1081	NASDAQ	ACET	Fri, Mar 3, 1995	2.96	3.06	2.96	3.06
1080	NASDAQ	ACET	Wed, Mar 1, 1995	3.04	3.11	2.96	3.06
1079	NASDAQ	ACET	Tue, Feb 28, 1995	3.04	3.11	3.04	3.11
1078	NASDAQ	ACET	Mon, Feb 27, 1995	3.01	3.01	2.96	3.01
1077	NASDAQ	ACET	Fri, Feb 24, 1995	3.06	3.11	3.01	3.11
1076	NASDAQ	ACET	Thu, Feb 23, 1995	2.96	3.01	2.96	3.01
1075	NASDAQ	ACET	Wed, Feb 22, 1995	3.06	3.11	2.96	2.96
1074	NASDAQ	ACET	Tue, Feb 21, 1995	3.06	3.06	2.96	2.96
1073	NASDAQ	ACET	Fri, Feb 17, 1995	2.91	2.91	2.91	2.91
1072	NASDAQ	ACET	Thu, Feb 16, 1995	3.01	3.01	3.01	3.01
1071	NASDAQ	ACET	Wed, Feb 15, 1995	3.01	3.01	3.01	3.01
1070	NASDAQ	ACET	Tue, Feb 14, 1995	3.01	3.01	2.91	3.01
1069	NASDAQ	ACET	Mon, Feb 13, 1995	2.82	3.01	2.82	3.01
1068	NASDAQ	ACET	Fri, Feb 10, 1995	2.96	2.96	2.82	2.84
1067	NASDAQ	ACET	Thu, Feb 9, 1995	2.82	2.82	2.82	2.82
1066	NASDAQ	ACET	Wed, Feb 8, 1995	2.82	2.82	2.82	2.82
1065	NASDAQ	ACET	Mon, Feb 6, 1995	2.77	2.86	2.77	2.86
1064	NASDAQ	ACET	Fri, Feb 3, 1995	2.77	2.77	2.77	2.77
1063	NASDAQ	ACET	Thu, Feb 2, 1995	2.86	2.86	2.82	2.82
1062	NASDAQ	ACET	Tue, Jan 31, 1995	2.86	2.86	2.82	2.84
1061	NASDAQ	ACET	Mon, Jan 30, 1995	2.77	2.86	2.77	2.77
1060	NASDAQ	ACET	Fri, Jan 27, 1995	2.86	2.86	2.82	2.82
1059	NASDAQ	ACET	Thu, Jan 26, 1995	2.72	2.82	2.72	2.82
1058	NASDAQ	ACET	Wed, Jan 25, 1995	2.86	2.86	2.86	2.86
1057	NASDAQ	ACET	Tue, Jan 24, 1995	2.86	2.86	2.86	2.86
1056	NASDAQ	ACET	Mon, Jan 23, 1995	2.86	2.86	2.86	2.86
1055	NASDAQ	ACET	Fri, Jan 20, 1995	2.77	2.86	2.77	2.77
1054	NASDAQ	ACET	Thu, Jan 19, 1995	2.72	2.77	2.72	2.77
1053	NASDAQ	ACET	Wed, Jan 18, 1995	2.72	2.77	2.72	2.77
1052	NASDAQ	ACET	Tue, Jan 17, 1995	2.72	2.86	2.72	2.86
1051	NASDAQ	ACET	Mon, Jan 16, 1995	2.72	2.72	2.72	2.72
1050	NASDAQ	ACET	Fri, Jan 13, 1995	2.72	2.72	2.72	2.72
1049	NASDAQ	ACET	Thu, Jan 12, 1995	2.82	2.82	2.82	2.82
1048	NASDAQ	ACET	Wed, Jan 11, 1995	2.72	2.82	2.72	2.82
1047	NASDAQ	ACET	Tue, Jan 10, 1995	2.72	2.72	2.72	2.72
1046	NASDAQ	ACET	Fri, Jan 6, 1995	2.72	2.72	2.72	2.72
1045	NASDAQ	ACET	Thu, Jan 5, 1995	2.69	2.82	2.69	2.72
1044	NASDAQ	ACET	Tue, Jan 3, 1995	2.82	2.82	2.67	2.74
1043	NASDAQ	ACET	Fri, Dec 30, 1994	2.72	2.77	2.62	2.77
1042	NASDAQ	ACET	Thu, Dec 29, 1994	2.62	2.62	2.62	2.62
1041	NASDAQ	ACET	Wed, Dec 28, 1994	2.72	2.72	2.62	2.69
1040	NASDAQ	ACET	Tue, Dec 27, 1994	2.72	2.73	2.72	2.72
1039	NASDAQ	ACET	Fri, Dec 23, 1994	2.72	2.82	2.72	2.82
1038	NASDAQ	ACET	Wed, Dec 21, 1994	2.67	2.82	2.67	2.82
1037	NASDAQ	ACET	Tue, Dec 20, 1994	2.82	2.82	2.82	2.82
1036	NASDAQ	ACET	Mon, Dec 19, 1994	2.67	2.67	2.67	2.67
1035	NASDAQ	ACET	Fri, Dec 16, 1994	2.67	2.77	2.67	2.77
1034	NASDAQ	ACET	Thu, Dec 15, 1994	2.72	2.82	2.67	2.67
1033	NASDAQ	ACET	Wed, Dec 14, 1994	2.67	2.67	2.67	2.67
1032	NASDAQ	ACET	Tue, Dec 13, 1994	2.75	2.75	2.75	2.75
1031	NASDAQ	ACET	Fri, Dec 9, 1994	2.72	2.72	2.72	2.72
1030	NASDAQ	ACET	Thu, Dec 8, 1994	2.72	2.72	2.72	2.72
1029	NASDAQ	ACET	Fri, Dec 2, 1994	2.82	2.82	2.82	2.82
1028	NASDAQ	ACET	Thu, Dec 1, 1994	2.82	2.91	2.82	2.91
1027	NASDAQ	ACET	Wed, Nov 30, 1994	2.82	2.91	2.82	2.91
1026	NASDAQ	ACET	Tue, Nov 29, 1994	2.77	2.91	2.77	2.91
1025	NASDAQ	ACET	Mon, Nov 28, 1994	2.77	2.77	2.77	2.77
1024	NASDAQ	ACET	Wed, Nov 23, 1994	2.72	2.77	2.72	2.72
1023	NASDAQ	ACET	Tue, Nov 22, 1994	2.72	2.72	2.72	2.72
1022	NASDAQ	ACET	Fri, Nov 18, 1994	2.72	2.72	2.72	2.72
1021	NASDAQ	ACET	Thu, Nov 17, 1994	2.72	2.72	2.72	2.72
1020	NASDAQ	ACET	Tue, Nov 15, 1994	2.82	2.82	2.82	2.82
1019	NASDAQ	ACET	Mon, Nov 14, 1994	2.72	2.74	2.72	2.74
1018	NASDAQ	ACET	Fri, Nov 11, 1994	2.82	2.82	2.77	2.77
1017	NASDAQ	ACET	Thu, Nov 10, 1994	2.72	2.72	2.72	2.72
1016	NASDAQ	ACET	Wed, Nov 9, 1994	2.77	2.77	2.77	2.77
1015	NASDAQ	ACET	Tue, Nov 8, 1994	2.72	2.72	2.72	2.72
1014	NASDAQ	ACET	Mon, Nov 7, 1994	2.77	2.79	2.77	2.77
1013	NASDAQ	ACET	Thu, Nov 3, 1994	2.77	2.77	2.77	2.77
1012	NASDAQ	ACET	Wed, Nov 2, 1994	2.77	2.82	2.77	2.82
1011	NASDAQ	ACET	Tue, Nov 1, 1994	2.82	2.84	2.77	2.82
1010	NASDAQ	ACET	Mon, Oct 31, 1994	2.91	2.91	2.82	2.91
1009	NASDAQ	ACET	Fri, Oct 28, 1994	2.86	2.86	2.77	2.77
1008	NASDAQ	ACET	Thu, Oct 27, 1994	2.72	2.72	2.72	2.72
1007	NASDAQ	ACET	Wed, Oct 26, 1994	2.72	2.72	2.72	2.72
1006	NASDAQ	ACET	Tue, Oct 25, 1994	2.72	2.72	2.72	2.72
1005	NASDAQ	ACET	Mon, Oct 24, 1994	2.77	2.79	2.77	2.79
1004	NASDAQ	ACET	Fri, Oct 21, 1994	2.77	2.77	2.77	2.77
1003	NASDAQ	ACET	Thu, Oct 20, 1994	2.84	2.84	2.77	2.77
1002	NASDAQ	ACET	Wed, Oct 19, 1994	2.77	2.86	2.77	2.82
1001	NASDAQ	ACET	Tue, Oct 18, 1994	2.79	2.79	2.79	2.79
1000	NASDAQ	ACET	Mon, Oct 17, 1994	2.72	2.74	2.72	2.74
999	NASDAQ	ACET	Fri, Oct 14, 1994	2.72	2.72	2.67	2.72
998	NASDAQ	ACET	Thu, Oct 13, 1994	2.67	2.77	2.67	2.77
997	NASDAQ	ACET	Wed, Oct 12, 1994	2.72	2.82	2.67	2.82
996	NASDAQ	ACET	Tue, Oct 11, 1994	2.79	2.86	2.77	2.86
995	NASDAQ	ACET	Fri, Oct 7, 1994	2.72	2.72	2.72	2.72
994	NASDAQ	ACET	Thu, Oct 6, 1994	2.77	2.77	2.72	2.72
993	NASDAQ	ACET	Wed, Oct 5, 1994	2.82	2.86	2.82	2.86
992	NASDAQ	ACET	Tue, Oct 4, 1994	2.77	2.77	2.77	2.77
991	NASDAQ	ACET	Mon, Oct 3, 1994	2.77	2.77	2.77	2.77
990	NASDAQ	ACET	Fri, Sep 30, 1994	2.86	2.86	2.72	2.74
989	NASDAQ	ACET	Thu, Sep 29, 1994	2.86	2.86	2.75	2.75
988	NASDAQ	ACET	Wed, Sep 28, 1994	2.72	2.77	2.72	2.77
987	NASDAQ	ACET	Tue, Sep 27, 1994	2.82	2.82	2.77	2.77
986	NASDAQ	ACET	Mon, Sep 26, 1994	2.84	2.86	2.77	2.77
985	NASDAQ	ACET	Fri, Sep 23, 1994	2.82	2.82	2.82	2.82
984	NASDAQ	ACET	Thu, Sep 22, 1994	2.82	2.84	2.82	2.84
983	NASDAQ	ACET	Tue, Sep 20, 1994	2.86	2.91	2.86	2.91
982	NASDAQ	ACET	Mon, Sep 19, 1994	2.91	2.91	2.82	2.91
981	NASDAQ	ACET	Thu, Sep 15, 1994	2.82	2.82	2.82	2.82
980	NASDAQ	ACET	Wed, Sep 14, 1994	2.82	2.86	2.82	2.86
979	NASDAQ	ACET	Tue, Sep 13, 1994	2.82	2.82	2.82	2.82
978	NASDAQ	ACET	Mon, Sep 12, 1994	2.82	2.86	2.82	2.86
977	NASDAQ	ACET	Fri, Sep 9, 1994	2.82	2.82	2.82	2.82
976	NASDAQ	ACET	Thu, Sep 8, 1994	2.82	2.84	2.82	2.82
975	NASDAQ	ACET	Wed, Sep 7, 1994	2.82	2.82	2.82	2.82
974	NASDAQ	ACET	Tue, Sep 6, 1994	2.82	2.84	2.82	2.84
973	NASDAQ	ACET	Fri, Sep 2, 1994	2.82	2.82	2.82	2.82
972	NASDAQ	ACET	Wed, Aug 31, 1994	2.86	2.94	2.77	2.86
971	NASDAQ	ACET	Tue, Aug 30, 1994	2.77	2.86	2.77	2.77
970	NASDAQ	ACET	Mon, Aug 29, 1994	2.86	2.86	2.86	2.86
969	NASDAQ	ACET	Fri, Aug 26, 1994	2.77	2.86	2.77	2.82
968	NASDAQ	ACET	Thu, Aug 25, 1994	2.77	2.86	2.77	2.77
967	NASDAQ	ACET	Wed, Aug 24, 1994	2.86	2.86	2.72	2.72
966	NASDAQ	ACET	Tue, Aug 23, 1994	2.91	2.96	2.86	2.86
965	NASDAQ	ACET	Mon, Aug 22, 1994	3.04	3.09	2.96	3.01
964	NASDAQ	ACET	Fri, Aug 19, 1994	3.06	3.16	3.06	3.16
963	NASDAQ	ACET	Wed, Aug 17, 1994	3.06	3.16	3.06	3.16
962	NASDAQ	ACET	Tue, Aug 16, 1994	3.06	3.06	3.06	3.06
961	NASDAQ	ACET	Mon, Aug 15, 1994	3.06	3.06	3.04	3.04
960	NASDAQ	ACET	Fri, Aug 12, 1994	3.01	3.16	3.01	3.16
959	NASDAQ	ACET	Thu, Aug 11, 1994	3.09	3.09	3.09	3.09
958	NASDAQ	ACET	Mon, Aug 8, 1994	3.11	3.11	3.11	3.11
957	NASDAQ	ACET	Fri, Aug 5, 1994	3.06	3.06	3.01	3.01
956	NASDAQ	ACET	Thu, Aug 4, 1994	3.01	3.01	3.01	3.01
955	NASDAQ	ACET	Wed, Aug 3, 1994	3.06	3.06	3.01	3.06
954	NASDAQ	ACET	Tue, Aug 2, 1994	3.09	3.09	3.01	3.01
953	NASDAQ	ACET	Mon, Aug 1, 1994	3.16	3.16	3.01	3.01
952	NASDAQ	ACET	Fri, Jul 29, 1994	3.16	3.16	3.16	3.16
951	NASDAQ	ACET	Thu, Jul 28, 1994	3.09	3.09	3.04	3.06
950	NASDAQ	ACET	Wed, Jul 27, 1994	3.06	3.09	3.01	3.01
949	NASDAQ	ACET	Tue, Jul 26, 1994	3.06	3.06	2.96	2.99
948	NASDAQ	ACET	Mon, Jul 25, 1994	3.06	3.06	2.99	2.99
947	NASDAQ	ACET	Thu, Jul 21, 1994	3.06	3.06	3.06	3.06
946	NASDAQ	ACET	Wed, Jul 20, 1994	2.99	2.99	2.91	2.91
945	NASDAQ	ACET	Tue, Jul 19, 1994	2.94	3.01	2.94	3.01
944	NASDAQ	ACET	Mon, Jul 18, 1994	2.86	2.86	2.86	2.86
943	NASDAQ	ACET	Fri, Jul 15, 1994	2.96	3.01	2.86	3.01
942	NASDAQ	ACET	Tue, Jul 12, 1994	2.89	2.91	2.86	2.86
941	NASDAQ	ACET	Mon, Jul 11, 1994	2.86	2.86	2.86	2.86
940	NASDAQ	ACET	Fri, Jul 8, 1994	2.91	2.91	2.91	2.91
939	NASDAQ	ACET	Wed, Jul 6, 1994	2.91	3.01	2.91	2.94
938	NASDAQ	ACET	Tue, Jul 5, 1994	2.96	2.96	2.96	2.96
937	NASDAQ	ACET	Fri, Jul 1, 1994	2.96	2.96	2.91	2.94
936	NASDAQ	ACET	Thu, Jun 30, 1994	3.01	3.03	3.01	3.01
935	NASDAQ	ACET	Wed, Jun 29, 1994	3.01	3.11	3.01	3.11
934	NASDAQ	ACET	Mon, Jun 27, 1994	3.04	3.04	3.04	3.04
933	NASDAQ	ACET	Thu, Jun 23, 1994	3.06	3.11	3.01	3.01
932	NASDAQ	ACET	Mon, Jun 20, 1994	3.11	3.11	3.11	3.11
931	NASDAQ	ACET	Fri, Jun 17, 1994	3.16	3.16	3.16	3.16
930	NASDAQ	ACET	Thu, Jun 16, 1994	3.16	3.16	3.16	3.16
929	NASDAQ	ACET	Wed, Jun 15, 1994	3.16	3.16	3.16	3.16
928	NASDAQ	ACET	Mon, Jun 13, 1994	3.04	3.04	3.04	3.04
927	NASDAQ	ACET	Thu, Jun 9, 1994	3.04	3.16	3.04	3.04
926	NASDAQ	ACET	Wed, Jun 8, 1994	3.01	3.01	3.01	3.01
925	NASDAQ	ACET	Tue, Jun 7, 1994	3.11	3.14	3.11	3.14
924	NASDAQ	ACET	Mon, Jun 6, 1994	3.11	3.14	3.11	3.14
923	NASDAQ	ACET	Fri, Jun 3, 1994	3.01	3.01	3.01	3.01
922	NASDAQ	ACET	Thu, Jun 2, 1994	3.01	3.01	3.01	3.01
921	NASDAQ	ACET	Wed, Jun 1, 1994	3.06	3.11	3.06	3.11
920	NASDAQ	ACET	Tue, May 31, 1994	3.14	3.14	3.14	3.14
919	NASDAQ	ACET	Fri, May 27, 1994	2.96	3.11	2.96	3.11
918	NASDAQ	ACET	Wed, May 25, 1994	2.91	2.99	2.91	2.94
917	NASDAQ	ACET	Tue, May 24, 1994	3.06	3.06	2.91	2.91
916	NASDAQ	ACET	Mon, May 23, 1994	3.06	3.06	3.06	3.06
915	NASDAQ	ACET	Thu, May 19, 1994	2.91	2.96	2.91	2.91
914	NASDAQ	ACET	Wed, May 18, 1994	3.01	3.01	2.91	3.01
913	NASDAQ	ACET	Tue, May 17, 1994	2.96	2.96	2.96	2.96
912	NASDAQ	ACET	Mon, May 16, 1994	2.86	3.01	2.86	3.01
911	NASDAQ	ACET	Thu, May 12, 1994	2.96	3.01	2.96	3.01
910	NASDAQ	ACET	Wed, May 11, 1994	3.01	3.01	3.01	3.01
909	NASDAQ	ACET	Tue, May 10, 1994	3.01	3.01	3.01	3.01
908	NASDAQ	ACET	Fri, May 6, 1994	2.96	2.96	2.91	2.96
907	NASDAQ	ACET	Thu, May 5, 1994	2.96	3.01	2.96	2.96
906	NASDAQ	ACET	Wed, May 4, 1994	3.06	3.06	2.96	3.06
905	NASDAQ	ACET	Tue, May 3, 1994	2.99	3.06	2.96	3.06
904	NASDAQ	ACET	Mon, May 2, 1994	3.01	3.01	3.01	3.01
903	NASDAQ	ACET	Fri, Apr 29, 1994	3.01	3.01	2.91	2.91
902	NASDAQ	ACET	Tue, Apr 26, 1994	3.01	3.01	2.96	2.96
901	NASDAQ	ACET	Mon, Apr 25, 1994	2.91	2.91	2.91	2.91
900	NASDAQ	ACET	Fri, Apr 22, 1994	3.06	3.06	2.91	2.91
899	NASDAQ	ACET	Thu, Apr 21, 1994	3.01	3.01	2.96	3.01
898	NASDAQ	ACET	Wed, Apr 20, 1994	2.96	3.01	2.96	3.01
897	NASDAQ	ACET	Tue, Apr 19, 1994	2.89	2.89	2.82	2.89
896	NASDAQ	ACET	Mon, Apr 18, 1994	2.86	2.96	2.82	2.82
895	NASDAQ	ACET	Fri, Apr 15, 1994	2.96	2.96	2.86	2.86
894	NASDAQ	ACET	Thu, Apr 14, 1994	2.82	2.91	2.82	2.86
893	NASDAQ	ACET	Wed, Apr 13, 1994	2.82	2.82	2.82	2.82
892	NASDAQ	ACET	Tue, Apr 12, 1994	2.86	2.86	2.86	2.86
891	NASDAQ	ACET	Mon, Apr 11, 1994	2.89	2.89	2.89	2.89
890	NASDAQ	ACET	Fri, Apr 8, 1994	2.82	2.82	2.82	2.82
889	NASDAQ	ACET	Thu, Apr 7, 1994	2.91	2.91	2.77	2.82
888	NASDAQ	ACET	Wed, Apr 6, 1994	2.86	2.86	2.86	2.86
887	NASDAQ	ACET	Tue, Apr 5, 1994	2.86	2.86	2.84	2.86
886	NASDAQ	ACET	Mon, Apr 4, 1994	2.96	2.96	2.77	2.77
885	NASDAQ	ACET	Thu, Mar 31, 1994	2.91	3.01	2.91	3.01
884	NASDAQ	ACET	Wed, Mar 30, 1994	3.01	3.01	2.91	2.91
883	NASDAQ	ACET	Tue, Mar 29, 1994	3.06	3.06	3.06	3.06
882	NASDAQ	ACET	Mon, Mar 28, 1994	3.16	3.16	3.04	3.04
881	NASDAQ	ACET	Fri, Mar 25, 1994	3.16	3.16	3.06	3.06
880	NASDAQ	ACET	Thu, Mar 24, 1994	3.26	3.31	3.06	3.06
879	NASDAQ	ACET	Wed, Mar 23, 1994	3.11	3.46	3.06	3.31
878	NASDAQ	ACET	Tue, Mar 22, 1994	3.04	3.11	3.01	3.11
877	NASDAQ	ACET	Mon, Mar 21, 1994	2.99	3.06	2.96	2.96
876	NASDAQ	ACET	Fri, Mar 18, 1994	2.99	2.99	2.99	2.99
875	NASDAQ	ACET	Thu, Mar 17, 1994	2.99	2.99	2.99	2.99
874	NASDAQ	ACET	Wed, Mar 16, 1994	3.06	3.06	3.06	3.06
873	NASDAQ	ACET	Tue, Mar 15, 1994	2.96	3.06	2.96	3.06
872	NASDAQ	ACET	Mon, Mar 14, 1994	3.06	3.06	3.06	3.06
871	NASDAQ	ACET	Fri, Mar 11, 1994	2.96	2.96	2.96	2.96
870	NASDAQ	ACET	Thu, Mar 10, 1994	3.01	3.01	2.94	2.96
869	NASDAQ	ACET	Wed, Mar 9, 1994	2.91	2.96	2.91	2.96
868	NASDAQ	ACET	Tue, Mar 8, 1994	2.86	2.96	2.86	2.96
867	NASDAQ	ACET	Mon, Mar 7, 1994	2.82	2.91	2.82	2.86
866	NASDAQ	ACET	Fri, Mar 4, 1994	2.77	2.86	2.77	2.84
865	NASDAQ	ACET	Thu, Mar 3, 1994	2.77	2.82	2.77	2.82
864	NASDAQ	ACET	Wed, Mar 2, 1994	2.84	2.84	2.84	2.84
863	NASDAQ	ACET	Tue, Mar 1, 1994	2.77	2.86	2.77	2.86
862	NASDAQ	ACET	Mon, Feb 28, 1994	2.72	2.86	2.72	2.86
861	NASDAQ	ACET	Fri, Feb 25, 1994	2.82	2.82	2.72	2.82
860	NASDAQ	ACET	Thu, Feb 24, 1994	2.82	2.82	2.72	2.72
859	NASDAQ	ACET	Wed, Feb 23, 1994	2.82	2.82	2.72	2.82
858	NASDAQ	ACET	Tue, Feb 22, 1994	2.72	2.72	2.72	2.72
857	NASDAQ	ACET	Fri, Feb 18, 1994	2.82	2.82	2.82	2.82
856	NASDAQ	ACET	Thu, Feb 17, 1994	2.72	2.82	2.72	2.82
855	NASDAQ	ACET	Wed, Feb 16, 1994	2.72	2.77	2.72	2.77
854	NASDAQ	ACET	Tue, Feb 15, 1994	2.72	2.72	2.72	2.72
853	NASDAQ	ACET	Thu, Feb 10, 1994	2.74	2.74	2.67	2.72
852	NASDAQ	ACET	Wed, Feb 9, 1994	2.74	2.77	2.67	2.67
851	NASDAQ	ACET	Tue, Feb 8, 1994	2.77	2.77	2.69	2.72
850	NASDAQ	ACET	Mon, Feb 7, 1994	2.67	2.67	2.67	2.67
849	NASDAQ	ACET	Fri, Feb 4, 1994	2.77	2.77	2.67	2.69
848	NASDAQ	ACET	Thu, Feb 3, 1994	2.77	2.77	2.67	2.77
847	NASDAQ	ACET	Tue, Feb 1, 1994	2.67	2.77	2.67	2.77
846	NASDAQ	ACET	Mon, Jan 31, 1994	2.77	2.77	2.74	2.77
845	NASDAQ	ACET	Fri, Jan 28, 1994	2.74	2.77	2.67	2.67
844	NASDAQ	ACET	Thu, Jan 27, 1994	2.67	2.77	2.67	2.74
843	NASDAQ	ACET	Wed, Jan 26, 1994	2.67	2.77	2.67	2.72
842	NASDAQ	ACET	Tue, Jan 25, 1994	2.77	2.77	2.67	2.67
841	NASDAQ	ACET	Mon, Jan 24, 1994	2.62	2.77	2.62	2.77
840	NASDAQ	ACET	Fri, Jan 21, 1994	2.72	2.72	2.62	2.62
839	NASDAQ	ACET	Thu, Jan 20, 1994	2.62	2.72	2.62	2.72
838	NASDAQ	ACET	Wed, Jan 19, 1994	2.72	2.77	2.67	2.72
837	NASDAQ	ACET	Tue, Jan 18, 1994	2.77	2.77	2.62	2.62
836	NASDAQ	ACET	Mon, Jan 17, 1994	2.77	2.77	2.77	2.77
835	NASDAQ	ACET	Fri, Jan 14, 1994	2.62	2.62	2.62	2.62
834	NASDAQ	ACET	Thu, Jan 13, 1994	2.62	2.77	2.62	2.77
833	NASDAQ	ACET	Tue, Jan 11, 1994	2.67	2.77	2.62	2.77
832	NASDAQ	ACET	Mon, Jan 10, 1994	2.77	2.77	2.77	2.77
831	NASDAQ	ACET	Fri, Jan 7, 1994	2.62	2.77	2.62	2.77
830	NASDAQ	ACET	Thu, Jan 6, 1994	2.69	2.72	2.62	2.62
829	NASDAQ	ACET	Wed, Jan 5, 1994	2.72	2.72	2.62	2.72
828	NASDAQ	ACET	Tue, Jan 4, 1994	2.62	2.72	2.62	2.72
827	NASDAQ	ACET	Mon, Jan 3, 1994	2.62	2.72	2.62	2.72
826	NASDAQ	ACET	Fri, Dec 31, 1993	2.62	2.72	2.62	2.67
825	NASDAQ	ACET	Thu, Dec 30, 1993	2.77	2.77	2.69	2.69
824	NASDAQ	ACET	Wed, Dec 29, 1993	2.72	2.77	2.62	2.77
823	NASDAQ	ACET	Tue, Dec 28, 1993	2.67	2.72	2.62	2.72
822	NASDAQ	ACET	Mon, Dec 27, 1993	2.57	2.62	2.57	2.62
821	NASDAQ	ACET	Thu, Dec 23, 1993	2.57	2.57	2.57	2.57
820	NASDAQ	ACET	Wed, Dec 22, 1993	2.72	2.72	2.52	2.72
819	NASDAQ	ACET	Tue, Dec 21, 1993	2.57	2.64	2.57	2.64
818	NASDAQ	ACET	Mon, Dec 20, 1993	2.57	2.67	2.57	2.67
817	NASDAQ	ACET	Fri, Dec 17, 1993	2.57	2.57	2.57	2.57
816	NASDAQ	ACET	Thu, Dec 16, 1993	2.57	2.62	2.57	2.62
815	NASDAQ	ACET	Wed, Dec 15, 1993	2.52	2.62	2.52	2.62
814	NASDAQ	ACET	Tue, Dec 14, 1993	2.62	2.62	2.62	2.62
813	NASDAQ	ACET	Mon, Dec 13, 1993	2.52	2.62	2.52	2.62
812	NASDAQ	ACET	Fri, Dec 10, 1993	2.62	2.62	2.62	2.62
811	NASDAQ	ACET	Thu, Dec 9, 1993	2.57	2.62	2.52	2.62
810	NASDAQ	ACET	Wed, Dec 8, 1993	2.67	2.67	2.57	2.64
809	NASDAQ	ACET	Tue, Dec 7, 1993	2.57	2.67	2.57	2.67
808	NASDAQ	ACET	Mon, Dec 6, 1993	2.57	2.67	2.57	2.57
807	NASDAQ	ACET	Fri, Dec 3, 1993	2.67	2.67	2.67	2.67
806	NASDAQ	ACET	Thu, Dec 2, 1993	2.67	2.67	2.52	2.52
805	NASDAQ	ACET	Wed, Dec 1, 1993	2.54	2.57	2.54	2.57
804	NASDAQ	ACET	Tue, Nov 30, 1993	2.57	2.59	2.54	2.57
803	NASDAQ	ACET	Mon, Nov 29, 1993	2.67	2.67	2.57	2.62
802	NASDAQ	ACET	Fri, Nov 26, 1993	2.57	2.57	2.57	2.57
801	NASDAQ	ACET	Wed, Nov 24, 1993	2.57	2.57	2.57	2.57
800	NASDAQ	ACET	Tue, Nov 23, 1993	2.57	2.62	2.57	2.62
799	NASDAQ	ACET	Mon, Nov 22, 1993	2.62	2.62	2.57	2.57
798	NASDAQ	ACET	Fri, Nov 19, 1993	2.57	2.59	2.57	2.57
797	NASDAQ	ACET	Thu, Nov 18, 1993	2.62	2.62	2.62	2.62
796	NASDAQ	ACET	Wed, Nov 17, 1993	2.67	2.69	2.62	2.69
795	NASDAQ	ACET	Tue, Nov 16, 1993	2.57	2.67	2.57	2.67
794	NASDAQ	ACET	Mon, Nov 15, 1993	2.64	2.67	2.62	2.62
793	NASDAQ	ACET	Fri, Nov 12, 1993	2.57	2.67	2.57	2.57
792	NASDAQ	ACET	Thu, Nov 11, 1993	2.62	2.67	2.62	2.67
791	NASDAQ	ACET	Wed, Nov 10, 1993	2.62	2.62	2.57	2.57
790	NASDAQ	ACET	Tue, Nov 9, 1993	2.52	2.52	2.52	2.52
789	NASDAQ	ACET	Fri, Nov 5, 1993	2.54	2.54	2.54	2.54
788	NASDAQ	ACET	Thu, Nov 4, 1993	2.57	2.57	2.57	2.57
787	NASDAQ	ACET	Wed, Nov 3, 1993	2.67	2.67	2.57	2.67
786	NASDAQ	ACET	Tue, Nov 2, 1993	2.57	2.67	2.57	2.67
785	NASDAQ	ACET	Mon, Nov 1, 1993	2.67	2.67	2.52	2.67
784	NASDAQ	ACET	Fri, Oct 29, 1993	2.52	2.67	2.52	2.67
783	NASDAQ	ACET	Thu, Oct 28, 1993	2.52	2.57	2.52	2.57
782	NASDAQ	ACET	Tue, Oct 26, 1993	2.62	2.62	2.62	2.62
781	NASDAQ	ACET	Mon, Oct 25, 1993	2.62	2.62	2.52	2.52
780	NASDAQ	ACET	Fri, Oct 22, 1993	2.57	2.57	2.57	2.57
779	NASDAQ	ACET	Thu, Oct 21, 1993	2.62	2.62	2.52	2.57
778	NASDAQ	ACET	Wed, Oct 20, 1993	2.57	2.62	2.52	2.57
777	NASDAQ	ACET	Tue, Oct 19, 1993	2.52	2.52	2.52	2.52
776	NASDAQ	ACET	Mon, Oct 18, 1993	2.54	2.67	2.52	2.59
775	NASDAQ	ACET	Fri, Oct 15, 1993	2.67	2.67	2.52	2.62
774	NASDAQ	ACET	Thu, Oct 14, 1993	2.57	2.67	2.52	2.67
773	NASDAQ	ACET	Wed, Oct 13, 1993	2.67	2.67	2.52	2.57
772	NASDAQ	ACET	Tue, Oct 12, 1993	2.57	2.57	2.57	2.57
771	NASDAQ	ACET	Mon, Oct 11, 1993	2.52	2.52	2.52	2.52
770	NASDAQ	ACET	Fri, Oct 8, 1993	2.52	2.57	2.52	2.52
769	NASDAQ	ACET	Thu, Oct 7, 1993	2.52	2.52	2.52	2.52
768	NASDAQ	ACET	Wed, Oct 6, 1993	2.57	2.57	2.52	2.52
767	NASDAQ	ACET	Tue, Oct 5, 1993	2.52	2.62	2.52	2.52
766	NASDAQ	ACET	Mon, Oct 4, 1993	2.52	2.52	2.52	2.52
765	NASDAQ	ACET	Fri, Oct 1, 1993	2.52	2.62	2.52	2.52
764	NASDAQ	ACET	Thu, Sep 30, 1993	2.52	2.52	2.52	2.52
763	NASDAQ	ACET	Wed, Sep 29, 1993	2.57	2.62	2.52	2.62
762	NASDAQ	ACET	Tue, Sep 28, 1993	2.57	2.62	2.57	2.62
761	NASDAQ	ACET	Mon, Sep 27, 1993	2.59	2.59	2.57	2.57
760	NASDAQ	ACET	Fri, Sep 24, 1993	2.67	2.67	2.67	2.67
759	NASDAQ	ACET	Thu, Sep 23, 1993	2.67	2.67	2.57	2.59
758	NASDAQ	ACET	Wed, Sep 22, 1993	2.57	2.59	2.57	2.57
757	NASDAQ	ACET	Tue, Sep 21, 1993	2.67	2.67	2.57	2.57
756	NASDAQ	ACET	Mon, Sep 20, 1993	2.62	2.62	2.57	2.57
755	NASDAQ	ACET	Fri, Sep 17, 1993	2.72	2.72	2.62	2.67
754	NASDAQ	ACET	Thu, Sep 16, 1993	2.64	2.64	2.62	2.62
753	NASDAQ	ACET	Wed, Sep 15, 1993	2.72	2.77	2.62	2.62
752	NASDAQ	ACET	Tue, Sep 14, 1993	2.74	2.74	2.72	2.72
751	NASDAQ	ACET	Mon, Sep 13, 1993	2.72	2.74	2.72	2.74
750	NASDAQ	ACET	Fri, Sep 10, 1993	2.72	2.72	2.72	2.72
749	NASDAQ	ACET	Thu, Sep 9, 1993	2.77	2.77	2.72	2.77
748	NASDAQ	ACET	Wed, Sep 8, 1993	2.72	2.82	2.72	2.72
747	NASDAQ	ACET	Tue, Sep 7, 1993	2.72	2.72	2.72	2.72
746	NASDAQ	ACET	Thu, Sep 2, 1993	2.72	2.77	2.72	2.77
745	NASDAQ	ACET	Wed, Sep 1, 1993	2.72	2.72	2.72	2.72
744	NASDAQ	ACET	Tue, Aug 31, 1993	2.77	2.82	2.72	2.72
743	NASDAQ	ACET	Mon, Aug 30, 1993	2.77	2.77	2.77	2.77
742	NASDAQ	ACET	Fri, Aug 27, 1993	2.72	2.77	2.72	2.77
741	NASDAQ	ACET	Thu, Aug 26, 1993	2.72	2.79	2.72	2.77
740	NASDAQ	ACET	Wed, Aug 25, 1993	2.79	2.79	2.72	2.72
739	NASDAQ	ACET	Tue, Aug 24, 1993	2.72	2.79	2.72	2.72
738	NASDAQ	ACET	Mon, Aug 23, 1993	2.86	2.86	2.77	2.79
737	NASDAQ	ACET	Fri, Aug 20, 1993	2.77	2.82	2.77	2.82
736	NASDAQ	ACET	Thu, Aug 19, 1993	2.86	2.86	2.86	2.86
735	NASDAQ	ACET	Wed, Aug 18, 1993	2.77	2.82	2.77	2.82
734	NASDAQ	ACET	Tue, Aug 17, 1993	2.77	2.77	2.77	2.77
733	NASDAQ	ACET	Mon, Aug 16, 1993	2.82	2.82	2.77	2.77
732	NASDAQ	ACET	Fri, Aug 13, 1993	2.77	2.86	2.77	2.77
731	NASDAQ	ACET	Wed, Aug 11, 1993	2.77	2.77	2.77	2.77
730	NASDAQ	ACET	Tue, Aug 10, 1993	2.77	2.77	2.77	2.77
729	NASDAQ	ACET	Mon, Aug 9, 1993	2.77	2.82	2.77	2.82
728	NASDAQ	ACET	Fri, Aug 6, 1993	2.77	2.77	2.77	2.77
727	NASDAQ	ACET	Thu, Aug 5, 1993	2.77	2.86	2.77	2.82
726	NASDAQ	ACET	Wed, Aug 4, 1993	2.77	2.77	2.77	2.77
725	NASDAQ	ACET	Tue, Aug 3, 1993	2.77	2.77	2.77	2.77
724	NASDAQ	ACET	Mon, Aug 2, 1993	2.77	2.77	2.77	2.77
723	NASDAQ	ACET	Fri, Jul 30, 1993	2.77	2.77	2.77	2.77
722	NASDAQ	ACET	Thu, Jul 29, 1993	2.77	2.77	2.77	2.77
721	NASDAQ	ACET	Wed, Jul 28, 1993	2.77	2.77	2.77	2.77
720	NASDAQ	ACET	Tue, Jul 27, 1993	2.77	2.79	2.77	2.77
719	NASDAQ	ACET	Mon, Jul 26, 1993	2.82	2.82	2.77	2.77
718	NASDAQ	ACET	Fri, Jul 23, 1993	2.77	2.77	2.77	2.77
717	NASDAQ	ACET	Thu, Jul 22, 1993	2.77	2.82	2.77	2.82
716	NASDAQ	ACET	Wed, Jul 21, 1993	2.77	2.82	2.77	2.77
715	NASDAQ	ACET	Tue, Jul 20, 1993	2.77	2.77	2.77	2.77
714	NASDAQ	ACET	Mon, Jul 19, 1993	2.77	2.82	2.77	2.82
713	NASDAQ	ACET	Fri, Jul 16, 1993	2.77	2.82	2.77	2.77
712	NASDAQ	ACET	Thu, Jul 15, 1993	2.77	2.82	2.74	2.82
711	NASDAQ	ACET	Wed, Jul 14, 1993	2.82	2.82	2.77	2.82
710	NASDAQ	ACET	Tue, Jul 13, 1993	2.72	2.82	2.72	2.82
709	NASDAQ	ACET	Mon, Jul 12, 1993	2.72	2.77	2.72	2.77
708	NASDAQ	ACET	Fri, Jul 9, 1993	2.72	2.77	2.72	2.77
707	NASDAQ	ACET	Thu, Jul 8, 1993	2.72	2.82	2.72	2.82
706	NASDAQ	ACET	Wed, Jul 7, 1993	2.82	2.82	2.72	2.82
705	NASDAQ	ACET	Tue, Jul 6, 1993	2.72	2.82	2.72	2.82
704	NASDAQ	ACET	Fri, Jul 2, 1993	2.72	2.77	2.72	2.77
703	NASDAQ	ACET	Thu, Jul 1, 1993	2.72	2.72	2.72	2.72
702	NASDAQ	ACET	Wed, Jun 30, 1993	2.72	2.77	2.72	2.74
701	NASDAQ	ACET	Fri, Jun 25, 1993	2.72	2.72	2.72	2.72
700	NASDAQ	ACET	Thu, Jun 24, 1993	2.77	2.82	2.77	2.82
699	NASDAQ	ACET	Wed, Jun 23, 1993	2.72	2.72	2.72	2.72
698	NASDAQ	ACET	Fri, Jun 18, 1993	2.72	2.86	2.72	2.86
697	NASDAQ	ACET	Thu, Jun 17, 1993	2.82	2.82	2.72	2.72
696	NASDAQ	ACET	Tue, Jun 15, 1993	2.74	2.77	2.72	2.77
695	NASDAQ	ACET	Mon, Jun 14, 1993	2.86	2.86	2.74	2.77
694	NASDAQ	ACET	Fri, Jun 11, 1993	2.72	2.72	2.72	2.72
693	NASDAQ	ACET	Thu, Jun 10, 1993	2.77	2.77	2.72	2.77
692	NASDAQ	ACET	Wed, Jun 9, 1993	2.77	2.77	2.77	2.77
691	NASDAQ	ACET	Tue, Jun 8, 1993	2.77	2.82	2.77	2.77
690	NASDAQ	ACET	Mon, Jun 7, 1993	2.77	2.79	2.77	2.77
689	NASDAQ	ACET	Fri, Jun 4, 1993	2.77	2.77	2.77	2.77
688	NASDAQ	ACET	Thu, Jun 3, 1993	2.77	2.86	2.77	2.82
687	NASDAQ	ACET	Tue, Jun 1, 1993	2.72	2.86	2.72	2.82
686	NASDAQ	ACET	Thu, May 27, 1993	2.72	2.72	2.72	2.72
685	NASDAQ	ACET	Wed, May 26, 1993	2.72	2.72	2.72	2.72
684	NASDAQ	ACET	Tue, May 25, 1993	2.72	2.86	2.72	2.72
683	NASDAQ	ACET	Mon, May 24, 1993	2.72	2.82	2.72	2.82
682	NASDAQ	ACET	Fri, May 21, 1993	2.72	2.86	2.72	2.72
681	NASDAQ	ACET	Thu, May 20, 1993	2.86	2.86	2.72	2.86
680	NASDAQ	ACET	Wed, May 19, 1993	2.86	2.86	2.74	2.74
679	NASDAQ	ACET	Tue, May 18, 1993	2.72	2.86	2.72	2.86
678	NASDAQ	ACET	Mon, May 17, 1993	2.86	2.86	2.77	2.77
677	NASDAQ	ACET	Fri, May 14, 1993	2.86	2.86	2.86	2.86
676	NASDAQ	ACET	Thu, May 13, 1993	2.77	2.86	2.77	2.86
675	NASDAQ	ACET	Tue, May 11, 1993	2.72	2.72	2.72	2.72
674	NASDAQ	ACET	Mon, May 10, 1993	2.86	2.86	2.86	2.86
673	NASDAQ	ACET	Fri, May 7, 1993	2.72	2.72	2.72	2.72
672	NASDAQ	ACET	Thu, May 6, 1993	2.82	2.82	2.77	2.77
671	NASDAQ	ACET	Wed, May 5, 1993	2.72	2.82	2.72	2.72
670	NASDAQ	ACET	Tue, May 4, 1993	2.82	2.82	2.72	2.72
669	NASDAQ	ACET	Mon, May 3, 1993	2.82	2.82	2.82	2.82
668	NASDAQ	ACET	Fri, Apr 30, 1993	2.72	2.72	2.72	2.72
667	NASDAQ	ACET	Thu, Apr 29, 1993	2.74	2.74	2.74	2.74
666	NASDAQ	ACET	Wed, Apr 28, 1993	2.82	2.82	2.72	2.77
665	NASDAQ	ACET	Tue, Apr 27, 1993	2.82	2.82	2.72	2.72
664	NASDAQ	ACET	Mon, Apr 26, 1993	2.82	2.82	2.72	2.72
663	NASDAQ	ACET	Fri, Apr 23, 1993	2.82	2.82	2.82	2.82
662	NASDAQ	ACET	Thu, Apr 22, 1993	2.72	2.82	2.72	2.79
661	NASDAQ	ACET	Wed, Apr 21, 1993	2.77	2.82	2.77	2.82
660	NASDAQ	ACET	Mon, Apr 19, 1993	2.77	2.82	2.72	2.72
659	NASDAQ	ACET	Fri, Apr 16, 1993	2.72	2.72	2.72	2.72
658	NASDAQ	ACET	Thu, Apr 15, 1993	2.72	2.72	2.72	2.72
657	NASDAQ	ACET	Wed, Apr 14, 1993	2.72	2.72	2.72	2.72
656	NASDAQ	ACET	Tue, Apr 13, 1993	2.82	2.82	2.72	2.82
655	NASDAQ	ACET	Thu, Apr 8, 1993	2.77	2.77	2.72	2.72
654	NASDAQ	ACET	Wed, Apr 7, 1993	2.77	2.77	2.77	2.77
653	NASDAQ	ACET	Tue, Apr 6, 1993	2.79	2.79	2.79	2.79
652	NASDAQ	ACET	Mon, Apr 5, 1993	2.77	2.77	2.77	2.77
651	NASDAQ	ACET	Fri, Apr 2, 1993	2.77	2.77	2.77	2.77
650	NASDAQ	ACET	Thu, Apr 1, 1993	2.77	2.77	2.77	2.77
649	NASDAQ	ACET	Wed, Mar 31, 1993	2.86	2.86	2.86	2.86
648	NASDAQ	ACET	Tue, Mar 30, 1993	2.86	2.86	2.86	2.86
647	NASDAQ	ACET	Mon, Mar 29, 1993	2.77	2.86	2.77	2.77
646	NASDAQ	ACET	Fri, Mar 26, 1993	2.82	2.82	2.77	2.77
645	NASDAQ	ACET	Thu, Mar 25, 1993	2.77	2.86	2.77	2.86
644	NASDAQ	ACET	Wed, Mar 24, 1993	2.77	2.86	2.77	2.86
643	NASDAQ	ACET	Mon, Mar 22, 1993	2.82	2.91	2.77	2.77
642	NASDAQ	ACET	Fri, Mar 19, 1993	2.82	2.82	2.82	2.82
641	NASDAQ	ACET	Thu, Mar 18, 1993	2.82	2.91	2.82	2.91
640	NASDAQ	ACET	Wed, Mar 17, 1993	2.91	2.91	2.91	2.91
639	NASDAQ	ACET	Tue, Mar 16, 1993	2.91	2.91	2.82	2.91
638	NASDAQ	ACET	Fri, Mar 12, 1993	2.82	2.91	2.82	2.82
637	NASDAQ	ACET	Thu, Mar 11, 1993	2.82	2.86	2.82	2.86
636	NASDAQ	ACET	Wed, Mar 10, 1993	2.82	2.91	2.82	2.91
635	NASDAQ	ACET	Tue, Mar 9, 1993	2.82	2.82	2.82	2.82
634	NASDAQ	ACET	Mon, Mar 8, 1993	2.77	2.82	2.77	2.82
633	NASDAQ	ACET	Fri, Mar 5, 1993	2.72	2.72	2.72	2.72
632	NASDAQ	ACET	Thu, Mar 4, 1993	2.72	2.91	2.72	2.91
631	NASDAQ	ACET	Wed, Mar 3, 1993	2.72	2.91	2.72	2.79
630	NASDAQ	ACET	Tue, Mar 2, 1993	2.77	2.77	2.72	2.72
629	NASDAQ	ACET	Mon, Mar 1, 1993	2.74	2.82	2.72	2.79
628	NASDAQ	ACET	Fri, Feb 26, 1993	2.72	2.82	2.72	2.82
627	NASDAQ	ACET	Thu, Feb 25, 1993	2.86	2.86	2.72	2.77
626	NASDAQ	ACET	Wed, Feb 24, 1993	2.72	2.72	2.72	2.72
625	NASDAQ	ACET	Tue, Feb 23, 1993	2.77	2.91	2.77	2.91
624	NASDAQ	ACET	Mon, Feb 22, 1993	2.91	2.91	2.77	2.77
623	NASDAQ	ACET	Fri, Feb 19, 1993	2.91	2.91	2.77	2.77
622	NASDAQ	ACET	Thu, Feb 18, 1993	2.82	2.82	2.82	2.82
621	NASDAQ	ACET	Wed, Feb 17, 1993	2.82	2.86	2.82	2.82
620	NASDAQ	ACET	Tue, Feb 16, 1993	2.82	2.91	2.82	2.82
619	NASDAQ	ACET	Fri, Feb 12, 1993	2.91	2.91	2.82	2.91
618	NASDAQ	ACET	Thu, Feb 11, 1993	2.91	2.91	2.91	2.91
617	NASDAQ	ACET	Wed, Feb 10, 1993	2.82	2.91	2.82	2.82
616	NASDAQ	ACET	Mon, Feb 8, 1993	2.82	2.89	2.82	2.89
615	NASDAQ	ACET	Fri, Feb 5, 1993	2.82	2.91	2.82	2.84
614	NASDAQ	ACET	Thu, Feb 4, 1993	2.82	2.82	2.82	2.82
613	NASDAQ	ACET	Wed, Feb 3, 1993	2.82	2.91	2.82	2.91
612	NASDAQ	ACET	Tue, Feb 2, 1993	2.86	2.89	2.82	2.89
611	NASDAQ	ACET	Mon, Feb 1, 1993	2.82	2.82	2.82	2.82
610	NASDAQ	ACET	Fri, Jan 29, 1993	2.82	2.91	2.82	2.86
609	NASDAQ	ACET	Thu, Jan 28, 1993	2.96	2.96	2.82	2.96
608	NASDAQ	ACET	Wed, Jan 27, 1993	2.82	2.86	2.82	2.84
607	NASDAQ	ACET	Tue, Jan 26, 1993	2.96	2.96	2.77	2.82
606	NASDAQ	ACET	Mon, Jan 25, 1993	2.82	3.06	2.82	2.91
605	NASDAQ	ACET	Fri, Jan 22, 1993	3.11	3.11	2.82	2.82
604	NASDAQ	ACET	Thu, Jan 21, 1993	2.91	3.01	2.86	3.01
603	NASDAQ	ACET	Wed, Jan 20, 1993	2.82	2.91	2.82	2.91
602	NASDAQ	ACET	Tue, Jan 19, 1993	2.82	3.06	2.82	2.82
601	NASDAQ	ACET	Mon, Jan 18, 1993	2.82	2.82	2.82	2.82
600	NASDAQ	ACET	Fri, Jan 15, 1993	3.06	3.06	2.82	2.99
599	NASDAQ	ACET	Thu, Jan 14, 1993	2.86	3.06	2.86	3.06
598	NASDAQ	ACET	Wed, Jan 13, 1993	3.16	3.16	2.86	3.11
597	NASDAQ	ACET	Tue, Jan 12, 1993	3.21	3.21	2.86	2.86
596	NASDAQ	ACET	Mon, Jan 11, 1993	2.91	3.06	2.91	3.06
595	NASDAQ	ACET	Fri, Jan 8, 1993	2.96	3.16	2.94	2.99
594	NASDAQ	ACET	Thu, Jan 7, 1993	3.26	3.26	3.06	3.26
593	NASDAQ	ACET	Wed, Jan 6, 1993	3.26	3.41	3.11	3.11
592	NASDAQ	ACET	Tue, Jan 5, 1993	3.26	3.41	3.26	3.26
591	NASDAQ	ACET	Mon, Jan 4, 1993	3.41	3.41	3.26	3.33
590	NASDAQ	ACET	Thu, Dec 31, 1992	3.16	3.41	3.16	3.41
589	NASDAQ	ACET	Wed, Dec 30, 1992	3.16	3.26	3.16	3.26
588	NASDAQ	ACET	Tue, Dec 29, 1992	3.16	3.26	3.16	3.21
587	NASDAQ	ACET	Mon, Dec 28, 1992	3.26	3.26	3.16	3.19
586	NASDAQ	ACET	Thu, Dec 24, 1992	3.26	3.26	3.06	3.16
585	NASDAQ	ACET	Wed, Dec 23, 1992	3.26	3.26	3.01	3.06
584	NASDAQ	ACET	Tue, Dec 22, 1992	2.89	3.26	2.89	3.26
583	NASDAQ	ACET	Mon, Dec 21, 1992	3.11	3.11	2.82	2.89
582	NASDAQ	ACET	Fri, Dec 18, 1992	3.11	3.11	3.11	3.11
581	NASDAQ	ACET	Thu, Dec 17, 1992	3.11	3.11	3.09	3.09
580	NASDAQ	ACET	Wed, Dec 16, 1992	3.11	3.11	3.11	3.11
579	NASDAQ	ACET	Tue, Dec 15, 1992	2.91	3.16	2.91	3.16
578	NASDAQ	ACET	Mon, Dec 14, 1992	3.16	3.16	3.16	3.16
577	NASDAQ	ACET	Fri, Dec 11, 1992	3.95	3.95	3.90	3.95
576	NASDAQ	ACET	Thu, Dec 10, 1992	3.80	3.95	3.80	3.95
575	NASDAQ	ACET	Wed, Dec 9, 1992	3.95	4.00	3.85	3.85
574	NASDAQ	ACET	Tue, Dec 8, 1992	4.10	4.10	3.75	3.93
573	NASDAQ	ACET	Mon, Dec 7, 1992	4.10	4.15	3.95	4.15
572	NASDAQ	ACET	Fri, Dec 4, 1992	4.10	4.10	3.95	3.95
571	NASDAQ	ACET	Thu, Dec 3, 1992	4.10	4.10	3.95	4.05
570	NASDAQ	ACET	Wed, Dec 2, 1992	4.10	4.10	3.95	4.00
569	NASDAQ	ACET	Tue, Dec 1, 1992	4.10	4.10	3.90	4.07
568	NASDAQ	ACET	Mon, Nov 30, 1992	4.05	4.05	3.85	3.95
567	NASDAQ	ACET	Fri, Nov 27, 1992	3.90	3.95	3.90	3.95
566	NASDAQ	ACET	Wed, Nov 25, 1992	3.75	3.90	3.75	3.80
565	NASDAQ	ACET	Tue, Nov 24, 1992	3.75	4.00	3.75	3.90
564	NASDAQ	ACET	Mon, Nov 23, 1992	3.70	3.85	3.56	3.80
563	NASDAQ	ACET	Fri, Nov 20, 1992	3.61	3.70	3.56	3.56
562	NASDAQ	ACET	Thu, Nov 19, 1992	3.46	3.61	3.46	3.56
561	NASDAQ	ACET	Wed, Nov 18, 1992	3.51	3.51	3.51	3.51
560	NASDAQ	ACET	Tue, Nov 17, 1992	3.43	3.48	3.36	3.48
559	NASDAQ	ACET	Mon, Nov 16, 1992	3.51	3.51	3.46	3.51
558	NASDAQ	ACET	Fri, Nov 13, 1992	3.36	3.51	3.26	3.31
557	NASDAQ	ACET	Thu, Nov 12, 1992	3.46	3.46	3.36	3.36
556	NASDAQ	ACET	Wed, Nov 11, 1992	3.26	3.33	3.21	3.21
555	NASDAQ	ACET	Tue, Nov 10, 1992	3.31	3.31	3.31	3.31
554	NASDAQ	ACET	Mon, Nov 9, 1992	3.31	3.31	3.19	3.28
553	NASDAQ	ACET	Fri, Nov 6, 1992	3.31	3.31	3.11	3.31
552	NASDAQ	ACET	Thu, Nov 5, 1992	3.31	3.31	3.31	3.31
551	NASDAQ	ACET	Wed, Nov 4, 1992	3.26	3.26	3.16	3.16
550	NASDAQ	ACET	Tue, Nov 3, 1992	3.36	3.46	3.36	3.46
549	NASDAQ	ACET	Mon, Nov 2, 1992	3.26	3.46	3.26	3.26
548	NASDAQ	ACET	Fri, Oct 30, 1992	3.31	3.46	3.31	3.46
547	NASDAQ	ACET	Thu, Oct 29, 1992	3.51	3.51	3.36	3.46
546	NASDAQ	ACET	Wed, Oct 28, 1992	3.56	3.56	3.41	3.41
545	NASDAQ	ACET	Tue, Oct 27, 1992	3.51	3.56	3.46	3.53
544	NASDAQ	ACET	Mon, Oct 26, 1992	3.56	3.56	3.36	3.56
543	NASDAQ	ACET	Thu, Oct 22, 1992	3.21	3.46	3.21	3.41
542	NASDAQ	ACET	Wed, Oct 21, 1992	3.26	3.31	3.16	3.31
541	NASDAQ	ACET	Tue, Oct 20, 1992	3.16	3.21	3.16	3.21
540	NASDAQ	ACET	Mon, Oct 19, 1992	3.16	3.16	3.01	3.16
539	NASDAQ	ACET	Fri, Oct 16, 1992	3.16	3.16	3.16	3.16
538	NASDAQ	ACET	Thu, Oct 15, 1992	3.09	3.09	3.09	3.09
537	NASDAQ	ACET	Tue, Oct 13, 1992	3.16	3.16	3.16	3.16
536	NASDAQ	ACET	Mon, Oct 12, 1992	3.01	3.01	3.01	3.01
535	NASDAQ	ACET	Fri, Oct 9, 1992	3.16	3.16	3.16	3.16
534	NASDAQ	ACET	Thu, Oct 8, 1992	3.16	3.16	3.16	3.16
533	NASDAQ	ACET	Wed, Oct 7, 1992	3.06	3.09	3.06	3.09
532	NASDAQ	ACET	Tue, Oct 6, 1992	3.06	3.16	3.06	3.06
531	NASDAQ	ACET	Mon, Oct 5, 1992	3.06	3.16	3.06	3.06
530	NASDAQ	ACET	Fri, Oct 2, 1992	3.06	3.06	3.06	3.06
529	NASDAQ	ACET	Thu, Oct 1, 1992	3.16	3.16	3.06	3.09
528	NASDAQ	ACET	Wed, Sep 30, 1992	3.21	3.21	3.06	3.16
527	NASDAQ	ACET	Tue, Sep 29, 1992	3.06	3.06	3.06	3.06
526	NASDAQ	ACET	Mon, Sep 28, 1992	3.14	3.14	3.14	3.14
525	NASDAQ	ACET	Fri, Sep 25, 1992	3.21	3.21	3.21	3.21
524	NASDAQ	ACET	Thu, Sep 24, 1992	3.09	3.09	3.06	3.06
523	NASDAQ	ACET	Wed, Sep 23, 1992	3.06	3.06	3.06	3.06
522	NASDAQ	ACET	Tue, Sep 22, 1992	3.06	3.09	3.06	3.09
521	NASDAQ	ACET	Mon, Sep 21, 1992	3.21	3.21	3.06	3.06
520	NASDAQ	ACET	Fri, Sep 18, 1992	3.21	3.21	3.21	3.21
519	NASDAQ	ACET	Thu, Sep 17, 1992	3.21	3.21	3.21	3.21
518	NASDAQ	ACET	Wed, Sep 16, 1992	3.21	3.21	3.06	3.16
517	NASDAQ	ACET	Tue, Sep 15, 1992	3.06	3.21	3.06	3.21
516	NASDAQ	ACET	Mon, Sep 14, 1992	3.06	3.26	3.06	3.26
515	NASDAQ	ACET	Fri, Sep 11, 1992	3.26	3.26	3.11	3.19
514	NASDAQ	ACET	Thu, Sep 10, 1992	3.11	3.26	3.11	3.26
513	NASDAQ	ACET	Wed, Sep 9, 1992	3.26	3.26	3.11	3.16
512	NASDAQ	ACET	Fri, Sep 4, 1992	3.21	3.21	3.21	3.21
511	NASDAQ	ACET	Thu, Sep 3, 1992	3.16	3.21	3.16	3.21
510	NASDAQ	ACET	Wed, Sep 2, 1992	3.06	3.06	3.06	3.06
509	NASDAQ	ACET	Tue, Sep 1, 1992	3.06	3.16	3.06	3.16
508	NASDAQ	ACET	Mon, Aug 31, 1992	3.16	3.16	3.09	3.09
507	NASDAQ	ACET	Fri, Aug 28, 1992	3.06	3.11	3.06	3.11
506	NASDAQ	ACET	Thu, Aug 27, 1992	3.11	3.11	3.01	3.04
505	NASDAQ	ACET	Wed, Aug 26, 1992	3.11	3.11	3.01	3.01
504	NASDAQ	ACET	Tue, Aug 25, 1992	3.01	3.01	3.01	3.01
503	NASDAQ	ACET	Mon, Aug 24, 1992	3.11	3.11	3.01	3.04
502	NASDAQ	ACET	Fri, Aug 21, 1992	3.01	3.06	3.01	3.01
501	NASDAQ	ACET	Thu, Aug 20, 1992	3.06	3.06	3.01	3.01
500	NASDAQ	ACET	Wed, Aug 19, 1992	3.01	3.04	3.01	3.01
499	NASDAQ	ACET	Tue, Aug 18, 1992	3.01	3.16	3.01	3.16
498	NASDAQ	ACET	Mon, Aug 17, 1992	3.01	3.06	3.01	3.01
497	NASDAQ	ACET	Tue, Aug 11, 1992	3.01	3.01	3.01	3.01
496	NASDAQ	ACET	Mon, Aug 10, 1992	3.01	3.01	3.01	3.01
495	NASDAQ	ACET	Fri, Aug 7, 1992	3.01	3.21	3.01	3.21
494	NASDAQ	ACET	Wed, Aug 5, 1992	3.01	3.11	3.01	3.11
493	NASDAQ	ACET	Tue, Aug 4, 1992	3.01	3.06	3.01	3.06
492	NASDAQ	ACET	Mon, Aug 3, 1992	3.06	3.06	3.06	3.06
491	NASDAQ	ACET	Fri, Jul 31, 1992	3.04	3.21	3.01	3.21
490	NASDAQ	ACET	Wed, Jul 29, 1992	3.01	3.21	3.01	3.11
489	NASDAQ	ACET	Tue, Jul 28, 1992	3.09	3.11	3.01	3.01
488	NASDAQ	ACET	Mon, Jul 27, 1992	3.06	3.09	3.06	3.09
487	NASDAQ	ACET	Fri, Jul 24, 1992	3.01	3.11	3.01	3.11
486	NASDAQ	ACET	Thu, Jul 23, 1992	3.21	3.21	3.21	3.21
485	NASDAQ	ACET	Tue, Jul 21, 1992	3.01	3.16	3.01	3.01
484	NASDAQ	ACET	Mon, Jul 20, 1992	3.01	3.01	3.01	3.01
483	NASDAQ	ACET	Thu, Jul 16, 1992	3.21	3.21	3.01	3.01
482	NASDAQ	ACET	Wed, Jul 15, 1992	3.01	3.14	3.01	3.14
481	NASDAQ	ACET	Tue, Jul 14, 1992	3.01	3.11	3.01	3.01
480	NASDAQ	ACET	Mon, Jul 13, 1992	3.01	3.14	3.01	3.14
479	NASDAQ	ACET	Fri, Jul 10, 1992	3.01	3.01	3.01	3.01
478	NASDAQ	ACET	Thu, Jul 9, 1992	3.21	3.21	3.21	3.21
477	NASDAQ	ACET	Wed, Jul 8, 1992	3.21	3.21	3.01	3.04
476	NASDAQ	ACET	Tue, Jul 7, 1992	3.01	3.01	3.01	3.01
475	NASDAQ	ACET	Mon, Jul 6, 1992	3.01	3.06	3.01	3.01
474	NASDAQ	ACET	Thu, Jul 2, 1992	3.14	3.14	3.06	3.06
473	NASDAQ	ACET	Wed, Jul 1, 1992	3.06	3.06	3.06	3.06
472	NASDAQ	ACET	Tue, Jun 30, 1992	3.06	3.21	3.06	3.21
471	NASDAQ	ACET	Fri, Jun 26, 1992	3.06	3.06	3.06	3.06
470	NASDAQ	ACET	Thu, Jun 25, 1992	3.06	3.06	3.06	3.06
469	NASDAQ	ACET	Wed, Jun 24, 1992	3.06	3.16	3.06	3.16
468	NASDAQ	ACET	Tue, Jun 23, 1992	3.06	3.11	3.06	3.11
467	NASDAQ	ACET	Mon, Jun 22, 1992	3.06	3.16	3.06	3.06
466	NASDAQ	ACET	Fri, Jun 19, 1992	3.16	3.16	3.06	3.06
465	NASDAQ	ACET	Wed, Jun 17, 1992	3.06	3.14	3.06	3.14
464	NASDAQ	ACET	Tue, Jun 16, 1992	3.16	3.16	3.16	3.16
463	NASDAQ	ACET	Fri, Jun 12, 1992	3.01	3.16	3.01	3.11
462	NASDAQ	ACET	Thu, Jun 11, 1992	3.01	3.16	3.01	3.16
461	NASDAQ	ACET	Wed, Jun 10, 1992	3.06	3.16	3.01	3.04
460	NASDAQ	ACET	Mon, Jun 8, 1992	3.21	3.21	3.01	3.11
459	NASDAQ	ACET	Thu, Jun 4, 1992	3.21	3.21	3.21	3.21
458	NASDAQ	ACET	Wed, Jun 3, 1992	3.01	3.01	3.01	3.01
457	NASDAQ	ACET	Tue, Jun 2, 1992	3.01	3.16	3.01	3.16
456	NASDAQ	ACET	Mon, Jun 1, 1992	3.01	3.11	3.01	3.01
455	NASDAQ	ACET	Fri, May 29, 1992	3.01	3.21	3.01	3.21
454	NASDAQ	ACET	Thu, May 28, 1992	3.31	3.31	3.11	3.16
453	NASDAQ	ACET	Wed, May 27, 1992	3.41	3.41	3.16	3.16
452	NASDAQ	ACET	Tue, May 26, 1992	3.21	3.31	3.21	3.21
451	NASDAQ	ACET	Fri, May 22, 1992	3.21	3.41	3.21	3.21
450	NASDAQ	ACET	Thu, May 21, 1992	3.36	3.41	3.21	3.21
449	NASDAQ	ACET	Wed, May 20, 1992	3.21	3.33	3.21	3.26
448	NASDAQ	ACET	Tue, May 19, 1992	3.21	3.41	3.21	3.41
447	NASDAQ	ACET	Mon, May 18, 1992	3.21	3.21	3.21	3.21
446	NASDAQ	ACET	Fri, May 15, 1992	3.21	3.41	3.21	3.31
445	NASDAQ	ACET	Thu, May 14, 1992	3.41	3.41	3.21	3.21
444	NASDAQ	ACET	Wed, May 13, 1992	3.41	3.41	3.21	3.41
443	NASDAQ	ACET	Tue, May 12, 1992	3.41	3.41	3.41	3.41
442	NASDAQ	ACET	Mon, May 11, 1992	3.41	3.41	3.21	3.41
441	NASDAQ	ACET	Fri, May 8, 1992	3.46	3.46	3.26	3.26
440	NASDAQ	ACET	Thu, May 7, 1992	3.46	3.46	3.26	3.26
439	NASDAQ	ACET	Wed, May 6, 1992	3.46	3.46	3.26	3.26
438	NASDAQ	ACET	Tue, May 5, 1992	3.46	3.46	3.26	3.46
437	NASDAQ	ACET	Mon, May 4, 1992	3.61	3.61	3.21	3.41
436	NASDAQ	ACET	Fri, May 1, 1992	3.16	3.41	3.11	3.41
435	NASDAQ	ACET	Thu, Apr 30, 1992	3.01	3.21	3.01	3.21
434	NASDAQ	ACET	Wed, Apr 29, 1992	3.11	3.16	2.96	3.16
433	NASDAQ	ACET	Tue, Apr 28, 1992	3.11	3.11	2.96	3.11
432	NASDAQ	ACET	Mon, Apr 27, 1992	2.96	3.11	2.96	3.11
431	NASDAQ	ACET	Fri, Apr 24, 1992	2.96	3.06	2.96	3.06
430	NASDAQ	ACET	Thu, Apr 23, 1992	3.06	3.06	2.96	3.06
429	NASDAQ	ACET	Wed, Apr 22, 1992	3.01	3.06	2.91	3.04
428	NASDAQ	ACET	Tue, Apr 21, 1992	2.96	3.01	2.91	3.01
427	NASDAQ	ACET	Mon, Apr 20, 1992	2.86	3.01	2.86	3.01
426	NASDAQ	ACET	Thu, Apr 16, 1992	2.86	3.01	2.86	2.86
425	NASDAQ	ACET	Wed, Apr 15, 1992	2.86	3.01	2.86	2.91
424	NASDAQ	ACET	Tue, Apr 14, 1992	2.96	2.96	2.96	2.96
423	NASDAQ	ACET	Mon, Apr 13, 1992	2.91	2.91	2.82	2.82
422	NASDAQ	ACET	Thu, Apr 9, 1992	2.77	2.77	2.77	2.77
421	NASDAQ	ACET	Wed, Apr 8, 1992	2.91	2.91	2.77	2.91
420	NASDAQ	ACET	Tue, Apr 7, 1992	2.91	2.91	2.91	2.91
419	NASDAQ	ACET	Mon, Apr 6, 1992	2.77	2.84	2.77	2.84
418	NASDAQ	ACET	Fri, Apr 3, 1992	2.91	2.91	2.77	2.77
417	NASDAQ	ACET	Thu, Apr 2, 1992	2.77	2.91	2.77	2.91
416	NASDAQ	ACET	Wed, Apr 1, 1992	2.72	2.91	2.72	2.84
415	NASDAQ	ACET	Tue, Mar 31, 1992	2.91	2.91	2.91	2.91
414	NASDAQ	ACET	Mon, Mar 30, 1992	2.72	2.82	2.72	2.82
413	NASDAQ	ACET	Thu, Mar 26, 1992	2.72	2.86	2.72	2.86
412	NASDAQ	ACET	Wed, Mar 25, 1992	2.86	2.86	2.77	2.77
411	NASDAQ	ACET	Tue, Mar 24, 1992	2.82	2.86	2.72	2.77
410	NASDAQ	ACET	Mon, Mar 23, 1992	2.82	2.82	2.82	2.82
409	NASDAQ	ACET	Fri, Mar 20, 1992	2.67	2.79	2.67	2.79
408	NASDAQ	ACET	Thu, Mar 19, 1992	2.77	2.79	2.67	2.67
407	NASDAQ	ACET	Wed, Mar 18, 1992	2.77	2.79	2.77	2.79
406	NASDAQ	ACET	Tue, Mar 17, 1992	2.67	2.82	2.67	2.67
405	NASDAQ	ACET	Mon, Mar 16, 1992	2.82	2.82	2.82	2.82
404	NASDAQ	ACET	Fri, Mar 13, 1992	2.72	2.82	2.72	2.82
403	NASDAQ	ACET	Thu, Mar 12, 1992	2.72	2.82	2.72	2.72
402	NASDAQ	ACET	Wed, Mar 11, 1992	2.77	2.77	2.72	2.77
401	NASDAQ	ACET	Tue, Mar 10, 1992	2.77	2.77	2.77	2.77
400	NASDAQ	ACET	Mon, Mar 9, 1992	2.86	2.91	2.77	2.91
399	NASDAQ	ACET	Fri, Mar 6, 1992	2.77	2.82	2.77	2.82
398	NASDAQ	ACET	Thu, Mar 5, 1992	2.72	2.72	2.72	2.72
397	NASDAQ	ACET	Wed, Mar 4, 1992	2.72	2.86	2.72	2.86
396	NASDAQ	ACET	Tue, Mar 3, 1992	2.72	2.72	2.72	2.72
395	NASDAQ	ACET	Mon, Mar 2, 1992	2.82	2.91	2.72	2.72
394	NASDAQ	ACET	Fri, Feb 28, 1992	2.72	2.77	2.72	2.77
393	NASDAQ	ACET	Thu, Feb 27, 1992	2.72	2.72	2.72	2.72
392	NASDAQ	ACET	Wed, Feb 26, 1992	2.72	2.72	2.72	2.72
391	NASDAQ	ACET	Tue, Feb 25, 1992	2.72	2.77	2.72	2.77
390	NASDAQ	ACET	Mon, Feb 24, 1992	2.72	2.96	2.72	2.72
389	NASDAQ	ACET	Fri, Feb 21, 1992	2.67	2.77	2.67	2.77
388	NASDAQ	ACET	Thu, Feb 20, 1992	2.77	2.96	2.72	2.72
387	NASDAQ	ACET	Wed, Feb 19, 1992	2.77	2.96	2.77	2.77
386	NASDAQ	ACET	Tue, Feb 18, 1992	2.77	2.77	2.77	2.77
385	NASDAQ	ACET	Fri, Feb 14, 1992	2.86	3.06	2.86	3.06
384	NASDAQ	ACET	Thu, Feb 13, 1992	3.16	3.16	2.96	3.16
383	NASDAQ	ACET	Wed, Feb 12, 1992	2.96	3.26	2.96	2.96
382	NASDAQ	ACET	Tue, Feb 11, 1992	2.72	3.16	2.67	3.16
381	NASDAQ	ACET	Mon, Feb 10, 1992	2.67	2.67	2.64	2.67
380	NASDAQ	ACET	Fri, Feb 7, 1992	2.67	2.67	2.52	2.57
379	NASDAQ	ACET	Thu, Feb 6, 1992	2.52	2.67	2.52	2.54
378	NASDAQ	ACET	Wed, Feb 5, 1992	2.52	2.52	2.52	2.52
377	NASDAQ	ACET	Tue, Feb 4, 1992	2.67	2.67	2.57	2.57
376	NASDAQ	ACET	Mon, Feb 3, 1992	2.52	2.67	2.52	2.67
375	NASDAQ	ACET	Fri, Jan 31, 1992	2.67	2.67	2.59	2.59
374	NASDAQ	ACET	Thu, Jan 30, 1992	2.52	2.67	2.52	2.57
373	NASDAQ	ACET	Wed, Jan 29, 1992	2.67	2.67	2.67	2.67
372	NASDAQ	ACET	Tue, Jan 28, 1992	2.67	2.67	2.52	2.52
371	NASDAQ	ACET	Mon, Jan 27, 1992	2.62	2.62	2.47	2.52
370	NASDAQ	ACET	Fri, Jan 24, 1992	2.57	2.62	2.47	2.47
369	NASDAQ	ACET	Thu, Jan 23, 1992	2.37	2.52	2.27	2.52
368	NASDAQ	ACET	Tue, Jan 21, 1992	2.22	2.22	2.22	2.22
367	NASDAQ	ACET	Mon, Jan 20, 1992	2.37	2.37	2.30	2.37
366	NASDAQ	ACET	Fri, Jan 17, 1992	2.37	2.37	2.32	2.37
365	NASDAQ	ACET	Thu, Jan 16, 1992	2.22	2.37	2.22	2.22
364	NASDAQ	ACET	Wed, Jan 15, 1992	2.37	2.37	2.32	2.32
363	NASDAQ	ACET	Tue, Jan 14, 1992	2.37	2.37	2.37	2.37
362	NASDAQ	ACET	Mon, Jan 13, 1992	2.37	2.37	2.37	2.37
361	NASDAQ	ACET	Fri, Jan 10, 1992	2.35	2.37	2.22	2.37
360	NASDAQ	ACET	Thu, Jan 9, 1992	2.37	2.37	2.32	2.37
359	NASDAQ	ACET	Wed, Jan 8, 1992	2.37	2.37	2.22	2.37
358	NASDAQ	ACET	Tue, Jan 7, 1992	2.35	2.37	2.35	2.37
357	NASDAQ	ACET	Mon, Jan 6, 1992	2.42	2.42	2.27	2.37
356	NASDAQ	ACET	Fri, Jan 3, 1992	2.27	2.27	2.27	2.27
355	NASDAQ	ACET	Thu, Jan 2, 1992	2.32	2.42	2.27	2.42
354	NASDAQ	ACET	Tue, Dec 31, 1991	2.37	2.40	2.32	2.35
353	NASDAQ	ACET	Mon, Dec 30, 1991	2.42	2.42	2.42	2.42
352	NASDAQ	ACET	Fri, Dec 27, 1991	2.42	2.42	2.32	2.32
351	NASDAQ	ACET	Thu, Dec 26, 1991	2.42	2.42	2.37	2.37
350	NASDAQ	ACET	Tue, Dec 24, 1991	2.32	2.37	2.32	2.37
349	NASDAQ	ACET	Mon, Dec 23, 1991	2.32	2.42	2.32	2.42
348	NASDAQ	ACET	Fri, Dec 20, 1991	2.32	2.42	2.32	2.42
347	NASDAQ	ACET	Thu, Dec 19, 1991	2.42	2.42	2.42	2.42
346	NASDAQ	ACET	Wed, Dec 18, 1991	2.42	2.42	2.37	2.37
345	NASDAQ	ACET	Tue, Dec 17, 1991	2.32	2.32	2.32	2.32
344	NASDAQ	ACET	Mon, Dec 16, 1991	2.32	2.32	2.32	2.32
343	NASDAQ	ACET	Fri, Dec 13, 1991	2.42	2.42	2.40	2.40
342	NASDAQ	ACET	Wed, Dec 11, 1991	2.42	2.42	2.32	2.32
341	NASDAQ	ACET	Tue, Dec 10, 1991	2.42	2.42	2.42	2.42
340	NASDAQ	ACET	Mon, Dec 9, 1991	2.42	2.42	2.32	2.42
339	NASDAQ	ACET	Fri, Dec 6, 1991	2.62	2.62	2.47	2.62
338	NASDAQ	ACET	Thu, Dec 5, 1991	2.62	2.62	2.47	2.52
337	NASDAQ	ACET	Wed, Dec 4, 1991	2.47	2.62	2.47	2.62
336	NASDAQ	ACET	Tue, Dec 3, 1991	2.47	2.62	2.47	2.47
335	NASDAQ	ACET	Mon, Dec 2, 1991	2.47	2.47	2.47	2.47
334	NASDAQ	ACET	Fri, Nov 29, 1991	2.62	2.62	2.62	2.62
333	NASDAQ	ACET	Wed, Nov 27, 1991	2.62	2.62	2.47	2.47
332	NASDAQ	ACET	Tue, Nov 26, 1991	2.62	2.62	2.47	2.47
331	NASDAQ	ACET	Mon, Nov 25, 1991	2.62	2.62	2.62	2.62
330	NASDAQ	ACET	Fri, Nov 22, 1991	2.47	2.62	2.47	2.52
329	NASDAQ	ACET	Thu, Nov 21, 1991	2.62	2.62	2.62	2.62
328	NASDAQ	ACET	Wed, Nov 20, 1991	2.62	2.62	2.62	2.62
327	NASDAQ	ACET	Tue, Nov 19, 1991	2.62	2.62	2.47	2.62
326	NASDAQ	ACET	Mon, Nov 18, 1991	2.62	2.62	2.47	2.62
325	NASDAQ	ACET	Fri, Nov 15, 1991	2.62	2.62	2.62	2.62
324	NASDAQ	ACET	Thu, Nov 14, 1991	2.47	2.47	2.47	2.47
323	NASDAQ	ACET	Wed, Nov 13, 1991	2.52	2.52	2.52	2.52
322	NASDAQ	ACET	Tue, Nov 12, 1991	2.62	2.62	2.47	2.47
321	NASDAQ	ACET	Mon, Nov 11, 1991	2.54	2.62	2.54	2.62
320	NASDAQ	ACET	Fri, Nov 8, 1991	2.47	2.52	2.47	2.52
319	NASDAQ	ACET	Wed, Nov 6, 1991	2.62	2.62	2.52	2.57
318	NASDAQ	ACET	Tue, Nov 5, 1991	2.47	2.62	2.47	2.62
317	NASDAQ	ACET	Mon, Nov 4, 1991	2.62	2.62	2.62	2.62
316	NASDAQ	ACET	Fri, Nov 1, 1991	2.62	2.62	2.57	2.57
315	NASDAQ	ACET	Thu, Oct 31, 1991	2.62	2.62	2.52	2.52
314	NASDAQ	ACET	Wed, Oct 30, 1991	2.59	2.62	2.54	2.54
313	NASDAQ	ACET	Tue, Oct 29, 1991	2.52	2.62	2.52	2.62
312	NASDAQ	ACET	Mon, Oct 28, 1991	2.62	2.62	2.52	2.62
311	NASDAQ	ACET	Fri, Oct 25, 1991	2.62	2.62	2.62	2.62
310	NASDAQ	ACET	Thu, Oct 24, 1991	2.62	2.62	2.52	2.62
309	NASDAQ	ACET	Wed, Oct 23, 1991	2.62	2.62	2.52	2.52
308	NASDAQ	ACET	Tue, Oct 22, 1991	2.62	2.62	2.47	2.62
307	NASDAQ	ACET	Mon, Oct 21, 1991	2.57	2.57	2.54	2.54
306	NASDAQ	ACET	Fri, Oct 18, 1991	2.57	2.57	2.57	2.57
305	NASDAQ	ACET	Thu, Oct 17, 1991	2.47	2.57	2.47	2.57
304	NASDAQ	ACET	Wed, Oct 16, 1991	2.47	2.57	2.47	2.52
303	NASDAQ	ACET	Tue, Oct 15, 1991	2.47	2.57	2.47	2.54
302	NASDAQ	ACET	Mon, Oct 14, 1991	2.47	2.47	2.47	2.47
301	NASDAQ	ACET	Thu, Oct 10, 1991	2.47	2.49	2.47	2.47
300	NASDAQ	ACET	Wed, Oct 9, 1991	2.42	2.47	2.42	2.47
299	NASDAQ	ACET	Tue, Oct 8, 1991	2.49	2.52	2.42	2.52
298	NASDAQ	ACET	Mon, Oct 7, 1991	2.42	2.42	2.42	2.42
297	NASDAQ	ACET	Fri, Oct 4, 1991	2.42	2.42	2.42	2.42
296	NASDAQ	ACET	Thu, Oct 3, 1991	2.57	2.57	2.42	2.42
295	NASDAQ	ACET	Wed, Oct 2, 1991	2.42	2.42	2.42	2.42
294	NASDAQ	ACET	Tue, Oct 1, 1991	2.57	2.57	2.42	2.42
293	NASDAQ	ACET	Mon, Sep 30, 1991	2.52	2.57	2.47	2.47
292	NASDAQ	ACET	Fri, Sep 27, 1991	2.57	2.57	2.47	2.57
291	NASDAQ	ACET	Thu, Sep 26, 1991	2.57	2.57	2.57	2.57
290	NASDAQ	ACET	Wed, Sep 25, 1991	2.47	2.52	2.47	2.47
289	NASDAQ	ACET	Tue, Sep 24, 1991	2.47	2.47	2.47	2.47
288	NASDAQ	ACET	Mon, Sep 23, 1991	2.47	2.47	2.47	2.47
287	NASDAQ	ACET	Fri, Sep 20, 1991	2.57	2.57	2.47	2.47
286	NASDAQ	ACET	Thu, Sep 19, 1991	2.47	2.57	2.47	2.47
285	NASDAQ	ACET	Wed, Sep 18, 1991	2.49	2.57	2.42	2.47
284	NASDAQ	ACET	Tue, Sep 17, 1991	2.57	2.57	2.57	2.57
283	NASDAQ	ACET	Fri, Sep 13, 1991	2.42	2.42	2.42	2.42
282	NASDAQ	ACET	Thu, Sep 12, 1991	2.42	2.42	2.42	2.42
281	NASDAQ	ACET	Wed, Sep 11, 1991	2.52	2.57	2.52	2.57
280	NASDAQ	ACET	Tue, Sep 10, 1991	2.57	2.57	2.42	2.42
279	NASDAQ	ACET	Mon, Sep 9, 1991	2.52	2.57	2.52	2.57
278	NASDAQ	ACET	Fri, Sep 6, 1991	2.57	2.57	2.42	2.42
277	NASDAQ	ACET	Thu, Sep 5, 1991	2.42	2.57	2.42	2.52
276	NASDAQ	ACET	Wed, Sep 4, 1991	2.57	2.57	2.57	2.57
275	NASDAQ	ACET	Tue, Sep 3, 1991	2.42	2.57	2.42	2.57
274	NASDAQ	ACET	Fri, Aug 30, 1991	2.57	2.57	2.57	2.57
273	NASDAQ	ACET	Thu, Aug 29, 1991	2.52	2.57	2.42	2.54
272	NASDAQ	ACET	Wed, Aug 28, 1991	2.52	2.52	2.37	2.49
271	NASDAQ	ACET	Tue, Aug 27, 1991	2.52	2.52	2.47	2.49
270	NASDAQ	ACET	Mon, Aug 26, 1991	2.47	2.52	2.44	2.47
269	NASDAQ	ACET	Fri, Aug 23, 1991	2.42	2.52	2.37	2.47
268	NASDAQ	ACET	Thu, Aug 22, 1991	2.42	2.42	2.27	2.40
267	NASDAQ	ACET	Wed, Aug 21, 1991	2.37	2.37	2.37	2.37
266	NASDAQ	ACET	Tue, Aug 20, 1991	2.30	2.32	2.30	2.32
265	NASDAQ	ACET	Mon, Aug 19, 1991	2.27	2.27	2.27	2.27
264	NASDAQ	ACET	Fri, Aug 16, 1991	2.32	2.37	2.32	2.32
263	NASDAQ	ACET	Wed, Aug 14, 1991	2.47	2.47	2.32	2.32
262	NASDAQ	ACET	Tue, Aug 13, 1991	2.32	2.47	2.32	2.37
261	NASDAQ	ACET	Mon, Aug 12, 1991	2.32	2.32	2.32	2.32
260	NASDAQ	ACET	Fri, Aug 9, 1991	2.37	2.37	2.37	2.37
259	NASDAQ	ACET	Wed, Aug 7, 1991	2.32	2.32	2.32	2.32
258	NASDAQ	ACET	Tue, Aug 6, 1991	2.32	2.32	2.32	2.32
257	NASDAQ	ACET	Mon, Aug 5, 1991	2.32	2.32	2.32	2.32
256	NASDAQ	ACET	Fri, Aug 2, 1991	2.32	2.40	2.32	2.40
255	NASDAQ	ACET	Thu, Aug 1, 1991	2.47	2.47	2.37	2.40
254	NASDAQ	ACET	Wed, Jul 31, 1991	2.47	2.47	2.47	2.47
253	NASDAQ	ACET	Mon, Jul 29, 1991	2.32	2.32	2.32	2.32
252	NASDAQ	ACET	Wed, Jul 24, 1991	2.32	2.32	2.32	2.32
251	NASDAQ	ACET	Mon, Jul 22, 1991	2.32	2.32	2.32	2.32
250	NASDAQ	ACET	Fri, Jul 19, 1991	2.32	2.32	2.32	2.32
249	NASDAQ	ACET	Thu, Jul 18, 1991	2.37	2.37	2.37	2.37
248	NASDAQ	ACET	Wed, Jul 17, 1991	2.37	2.37	2.37	2.37
247	NASDAQ	ACET	Tue, Jul 16, 1991	2.37	2.52	2.37	2.52
246	NASDAQ	ACET	Mon, Jul 15, 1991	2.52	2.52	2.52	2.52
245	NASDAQ	ACET	Fri, Jul 12, 1991	2.37	2.42	2.37	2.42
244	NASDAQ	ACET	Thu, Jul 11, 1991	2.52	2.52	2.52	2.52
243	NASDAQ	ACET	Wed, Jul 10, 1991	2.37	2.37	2.37	2.37
242	NASDAQ	ACET	Tue, Jul 9, 1991	2.52	2.52	2.52	2.52
241	NASDAQ	ACET	Tue, Jul 2, 1991	2.52	2.52	2.52	2.52
240	NASDAQ	ACET	Mon, Jul 1, 1991	2.37	2.37	2.37	2.37
239	NASDAQ	ACET	Fri, Jun 28, 1991	2.37	2.37	2.37	2.37
238	NASDAQ	ACET	Thu, Jun 27, 1991	2.52	2.52	2.52	2.52
237	NASDAQ	ACET	Tue, Jun 25, 1991	2.44	2.44	2.37	2.37
236	NASDAQ	ACET	Fri, Jun 21, 1991	2.40	2.42	2.40	2.42
235	NASDAQ	ACET	Thu, Jun 20, 1991	2.37	2.37	2.37	2.37
234	NASDAQ	ACET	Mon, Jun 17, 1991	2.42	2.52	2.42	2.52
233	NASDAQ	ACET	Thu, Jun 13, 1991	2.57	2.57	2.47	2.47
232	NASDAQ	ACET	Wed, Jun 12, 1991	2.47	2.52	2.47	2.52
231	NASDAQ	ACET	Tue, Jun 11, 1991	2.47	2.57	2.47	2.57
230	NASDAQ	ACET	Mon, Jun 10, 1991	2.52	2.52	2.52	2.52
229	NASDAQ	ACET	Thu, Jun 6, 1991	2.47	2.57	2.37	2.47
228	NASDAQ	ACET	Wed, Jun 5, 1991	2.47	2.47	2.32	2.47
227	NASDAQ	ACET	Tue, Jun 4, 1991	2.42	2.42	2.42	2.42
226	NASDAQ	ACET	Mon, Jun 3, 1991	2.40	2.40	2.32	2.32
225	NASDAQ	ACET	Fri, May 31, 1991	2.47	2.47	2.47	2.47
224	NASDAQ	ACET	Thu, May 30, 1991	2.32	2.42	2.32	2.35
223	NASDAQ	ACET	Wed, May 29, 1991	2.42	2.42	2.42	2.42
222	NASDAQ	ACET	Tue, May 28, 1991	2.42	2.42	2.42	2.42
221	NASDAQ	ACET	Fri, May 24, 1991	2.32	2.37	2.32	2.37
220	NASDAQ	ACET	Thu, May 23, 1991	2.42	2.42	2.32	2.32
219	NASDAQ	ACET	Tue, May 21, 1991	2.32	2.42	2.32	2.42
218	NASDAQ	ACET	Mon, May 20, 1991	2.42	2.42	2.32	2.42
217	NASDAQ	ACET	Fri, May 17, 1991	2.32	2.42	2.32	2.42
216	NASDAQ	ACET	Thu, May 16, 1991	2.37	2.42	2.37	2.42
215	NASDAQ	ACET	Wed, May 15, 1991	2.37	2.42	2.37	2.42
214	NASDAQ	ACET	Tue, May 14, 1991	2.37	2.37	2.32	2.32
213	NASDAQ	ACET	Mon, May 13, 1991	2.32	2.32	2.32	2.32
212	NASDAQ	ACET	Fri, May 10, 1991	2.35	2.42	2.35	2.42
211	NASDAQ	ACET	Thu, May 9, 1991	2.42	2.42	2.32	2.42
210	NASDAQ	ACET	Wed, May 8, 1991	2.42	2.42	2.42	2.42
209	NASDAQ	ACET	Tue, May 7, 1991	2.32	2.32	2.32	2.32
208	NASDAQ	ACET	Mon, May 6, 1991	2.37	2.37	2.32	2.32
207	NASDAQ	ACET	Fri, May 3, 1991	2.32	2.32	2.32	2.32
206	NASDAQ	ACET	Wed, May 1, 1991	2.32	2.32	2.32	2.32
205	NASDAQ	ACET	Tue, Apr 30, 1991	2.32	2.42	2.32	2.42
204	NASDAQ	ACET	Fri, Apr 26, 1991	2.32	2.32	2.32	2.32
203	NASDAQ	ACET	Thu, Apr 25, 1991	2.32	2.37	2.32	2.37
202	NASDAQ	ACET	Wed, Apr 24, 1991	2.42	2.42	2.32	2.42
201	NASDAQ	ACET	Tue, Apr 23, 1991	2.37	2.42	2.37	2.42
200	NASDAQ	ACET	Mon, Apr 22, 1991	2.32	2.32	2.32	2.32
199	NASDAQ	ACET	Fri, Apr 19, 1991	2.32	2.32	2.27	2.27
198	NASDAQ	ACET	Thu, Apr 18, 1991	2.37	2.37	2.27	2.37
197	NASDAQ	ACET	Wed, Apr 17, 1991	2.37	2.37	2.27	2.27
196	NASDAQ	ACET	Tue, Apr 16, 1991	2.37	2.37	2.27	2.27
195	NASDAQ	ACET	Mon, Apr 15, 1991	2.37	2.37	2.27	2.37
194	NASDAQ	ACET	Thu, Apr 11, 1991	2.22	2.37	2.22	2.27
193	NASDAQ	ACET	Wed, Apr 10, 1991	2.22	2.27	2.22	2.22
192	NASDAQ	ACET	Tue, Apr 9, 1991	2.22	2.22	2.22	2.22
191	NASDAQ	ACET	Mon, Apr 8, 1991	2.32	2.32	2.27	2.27
190	NASDAQ	ACET	Fri, Apr 5, 1991	2.22	2.22	2.22	2.22
189	NASDAQ	ACET	Thu, Apr 4, 1991	2.37	2.37	2.37	2.37
188	NASDAQ	ACET	Wed, Apr 3, 1991	2.32	2.32	2.17	2.22
187	NASDAQ	ACET	Tue, Apr 2, 1991	2.32	2.32	2.32	2.32
186	NASDAQ	ACET	Mon, Apr 1, 1991	2.32	2.32	2.17	2.17
185	NASDAQ	ACET	Thu, Mar 28, 1991	2.17	2.17	2.17	2.17
184	NASDAQ	ACET	Wed, Mar 27, 1991	2.32	2.32	2.25	2.25
183	NASDAQ	ACET	Tue, Mar 26, 1991	2.27	2.32	2.27	2.32
182	NASDAQ	ACET	Mon, Mar 25, 1991	2.17	2.17	2.17	2.17
181	NASDAQ	ACET	Tue, Mar 19, 1991	2.17	2.22	2.17	2.17
180	NASDAQ	ACET	Mon, Mar 18, 1991	2.17	2.22	2.17	2.22
179	NASDAQ	ACET	Thu, Mar 14, 1991	2.17	2.32	2.17	2.32
178	NASDAQ	ACET	Wed, Mar 13, 1991	2.17	2.32	2.17	2.17
177	NASDAQ	ACET	Tue, Mar 12, 1991	2.32	2.32	2.17	2.32
176	NASDAQ	ACET	Mon, Mar 11, 1991	2.17	2.32	2.17	2.32
175	NASDAQ	ACET	Fri, Mar 8, 1991	2.17	2.17	2.17	2.17
174	NASDAQ	ACET	Thu, Mar 7, 1991	2.17	2.32	2.17	2.27
173	NASDAQ	ACET	Wed, Mar 6, 1991	2.17	2.22	2.17	2.22
172	NASDAQ	ACET	Mon, Mar 4, 1991	2.17	2.17	2.17	2.17
171	NASDAQ	ACET	Fri, Mar 1, 1991	2.22	2.32	2.22	2.32
170	NASDAQ	ACET	Thu, Feb 28, 1991	2.22	2.22	2.22	2.22
169	NASDAQ	ACET	Wed, Feb 27, 1991	2.22	2.27	2.22	2.27
168	NASDAQ	ACET	Tue, Feb 26, 1991	2.22	2.22	2.22	2.22
167	NASDAQ	ACET	Mon, Feb 25, 1991	2.22	2.27	2.22	2.27
166	NASDAQ	ACET	Fri, Feb 22, 1991	2.22	2.27	2.22	2.27
165	NASDAQ	ACET	Thu, Feb 21, 1991	2.32	2.32	2.22	2.27
164	NASDAQ	ACET	Wed, Feb 20, 1991	2.22	2.22	2.22	2.22
163	NASDAQ	ACET	Tue, Feb 19, 1991	2.22	2.25	2.22	2.25
162	NASDAQ	ACET	Fri, Feb 15, 1991	2.27	2.27	2.27	2.27
161	NASDAQ	ACET	Thu, Feb 14, 1991	2.32	2.32	2.22	2.22
160	NASDAQ	ACET	Wed, Feb 13, 1991	2.27	2.27	2.22	2.22
159	NASDAQ	ACET	Tue, Feb 12, 1991	2.22	2.22	2.22	2.22
158	NASDAQ	ACET	Fri, Feb 8, 1991	2.22	2.27	2.22	2.25
157	NASDAQ	ACET	Thu, Feb 7, 1991	2.27	2.27	2.22	2.22
156	NASDAQ	ACET	Wed, Feb 6, 1991	2.32	2.37	2.25	2.37
155	NASDAQ	ACET	Tue, Feb 5, 1991	2.30	2.30	2.25	2.27
154	NASDAQ	ACET	Mon, Feb 4, 1991	2.32	2.32	2.22	2.22
153	NASDAQ	ACET	Fri, Feb 1, 1991	2.22	2.32	2.22	2.32
152	NASDAQ	ACET	Tue, Jan 29, 1991	2.17	2.20	2.17	2.20
151	NASDAQ	ACET	Mon, Jan 28, 1991	2.25	2.35	2.17	2.17
150	NASDAQ	ACET	Thu, Jan 24, 1991	2.20	2.22	2.17	2.17
149	NASDAQ	ACET	Wed, Jan 23, 1991	2.15	2.27	2.15	2.27
148	NASDAQ	ACET	Mon, Jan 21, 1991	2.27	2.27	2.27	2.27
147	NASDAQ	ACET	Fri, Jan 18, 1991	2.05	2.22	2.05	2.22
146	NASDAQ	ACET	Thu, Jan 17, 1991	2.05	2.05	2.05	2.05
145	NASDAQ	ACET	Wed, Jan 16, 1991	2.05	2.07	2.05	2.07
144	NASDAQ	ACET	Tue, Jan 15, 1991	2.07	2.07	2.07	2.07
143	NASDAQ	ACET	Mon, Jan 14, 1991	2.05	2.05	2.05	2.05
142	NASDAQ	ACET	Fri, Jan 11, 1991	2.05	2.05	2.05	2.05
141	NASDAQ	ACET	Thu, Jan 10, 1991	2.05	2.07	2.05	2.07
140	NASDAQ	ACET	Wed, Jan 9, 1991	2.05	2.07	2.05	2.07
139	NASDAQ	ACET	Tue, Jan 8, 1991	2.05	2.07	2.05	2.07
138	NASDAQ	ACET	Mon, Jan 7, 1991	2.05	2.05	2.05	2.05
137	NASDAQ	ACET	Fri, Jan 4, 1991	2.03	2.03	2.03	2.03
136	NASDAQ	ACET	Mon, Dec 31, 1990	2.05	2.05	2.05	2.05
135	NASDAQ	ACET	Fri, Dec 28, 1990	2.05	2.05	2.05	2.05
134	NASDAQ	ACET	Thu, Dec 27, 1990	2.05	2.12	2.05	2.05
133	NASDAQ	ACET	Wed, Dec 26, 1990	2.05	2.12	2.05	2.07
132	NASDAQ	ACET	Mon, Dec 24, 1990	2.12	2.12	2.12	2.12
131	NASDAQ	ACET	Fri, Dec 21, 1990	2.05	2.12	2.05	2.12
130	NASDAQ	ACET	Thu, Dec 20, 1990	2.05	2.05	2.05	2.05
129	NASDAQ	ACET	Wed, Dec 19, 1990	2.05	2.05	2.05	2.05
128	NASDAQ	ACET	Tue, Dec 18, 1990	2.05	2.07	2.05	2.07
127	NASDAQ	ACET	Fri, Dec 14, 1990	2.05	2.05	2.05	2.05
126	NASDAQ	ACET	Thu, Dec 13, 1990	2.07	2.10	2.07	2.10
125	NASDAQ	ACET	Wed, Dec 12, 1990	2.22	2.22	2.07	2.07
124	NASDAQ	ACET	Tue, Dec 11, 1990	2.22	2.22	2.22	2.22
123	NASDAQ	ACET	Mon, Dec 10, 1990	2.07	2.10	2.07	2.10
122	NASDAQ	ACET	Fri, Dec 7, 1990	2.07	2.07	2.07	2.07
121	NASDAQ	ACET	Tue, Nov 27, 1990	2.22	2.22	2.07	2.07
120	NASDAQ	ACET	Tue, Nov 20, 1990	2.22	2.22	2.22	2.22
119	NASDAQ	ACET	Mon, Nov 19, 1990	2.07	2.07	2.07	2.07
118	NASDAQ	ACET	Fri, Nov 16, 1990	2.07	2.10	2.07	2.10
117	NASDAQ	ACET	Thu, Nov 15, 1990	2.07	2.07	2.07	2.07
116	NASDAQ	ACET	Wed, Nov 14, 1990	2.17	2.22	2.17	2.22
115	NASDAQ	ACET	Tue, Nov 13, 1990	2.12	2.12	2.07	2.12
114	NASDAQ	ACET	Thu, Nov 8, 1990	2.12	2.12	2.12	2.12
113	NASDAQ	ACET	Wed, Nov 7, 1990	2.12	2.12	2.12	2.12
112	NASDAQ	ACET	Tue, Nov 6, 1990	2.12	2.17	2.12	2.15
111	NASDAQ	ACET	Mon, Nov 5, 1990	2.12	2.12	2.12	2.12
110	NASDAQ	ACET	Thu, Nov 1, 1990	2.12	2.12	2.12	2.12
109	NASDAQ	ACET	Tue, Oct 30, 1990	2.12	2.27	2.12	2.12
108	NASDAQ	ACET	Mon, Oct 29, 1990	2.12	2.12	2.12	2.12
107	NASDAQ	ACET	Fri, Oct 26, 1990	2.12	2.12	2.12	2.12
106	NASDAQ	ACET	Thu, Oct 25, 1990	2.12	2.17	2.12	2.17
105	NASDAQ	ACET	Wed, Oct 24, 1990	2.12	2.12	2.12	2.12
104	NASDAQ	ACET	Tue, Oct 23, 1990	2.12	2.12	2.12	2.12
103	NASDAQ	ACET	Mon, Oct 22, 1990	2.12	2.12	2.12	2.12
102	NASDAQ	ACET	Thu, Oct 18, 1990	2.15	2.17	2.15	2.17
101	NASDAQ	ACET	Wed, Oct 17, 1990	2.22	2.22	2.12	2.12
100	NASDAQ	ACET	Tue, Oct 16, 1990	2.12	2.22	2.12	2.22
99	NASDAQ	ACET	Mon, Oct 15, 1990	2.12	2.17	2.12	2.17
98	NASDAQ	ACET	Wed, Oct 10, 1990	2.12	2.15	2.12	2.15
97	NASDAQ	ACET	Tue, Oct 9, 1990	2.12	2.12	2.12	2.12
96	NASDAQ	ACET	Fri, Oct 5, 1990	2.12	2.12	2.12	2.12
95	NASDAQ	ACET	Thu, Oct 4, 1990	2.12	2.17	2.12	2.12
94	NASDAQ	ACET	Wed, Oct 3, 1990	2.17	2.17	2.17	2.17
93	NASDAQ	ACET	Mon, Oct 1, 1990	2.12	2.32	2.12	2.32
92	NASDAQ	ACET	Fri, Sep 28, 1990	2.12	2.12	2.12	2.12
91	NASDAQ	ACET	Thu, Sep 27, 1990	2.12	2.12	2.12	2.12
90	NASDAQ	ACET	Wed, Sep 26, 1990	2.12	2.12	2.12	2.12
89	NASDAQ	ACET	Tue, Sep 25, 1990	2.17	2.32	2.12	2.32
88	NASDAQ	ACET	Mon, Sep 24, 1990	2.17	2.17	2.17	2.17
87	NASDAQ	ACET	Wed, Sep 19, 1990	2.20	2.32	2.17	2.32
86	NASDAQ	ACET	Tue, Sep 18, 1990	2.17	2.20	2.17	2.20
85	NASDAQ	ACET	Mon, Sep 17, 1990	2.22	2.22	2.22	2.22
84	NASDAQ	ACET	Fri, Sep 14, 1990	2.22	2.22	2.22	2.22
83	NASDAQ	ACET	Wed, Sep 12, 1990	2.27	2.27	2.22	2.22
82	NASDAQ	ACET	Tue, Sep 11, 1990	2.22	2.32	2.22	2.22
81	NASDAQ	ACET	Mon, Sep 10, 1990	2.30	2.30	2.17	2.17
80	NASDAQ	ACET	Thu, Sep 6, 1990	2.22	2.22	2.22	2.22
79	NASDAQ	ACET	Wed, Sep 5, 1990	2.20	2.20	2.20	2.20
78	NASDAQ	ACET	Tue, Sep 4, 1990	2.27	2.27	2.27	2.27
77	NASDAQ	ACET	Fri, Aug 31, 1990	2.27	2.27	2.27	2.27
76	NASDAQ	ACET	Thu, Aug 30, 1990	2.27	2.27	2.27	2.27
75	NASDAQ	ACET	Wed, Aug 29, 1990	2.17	2.27	2.17	2.27
74	NASDAQ	ACET	Mon, Aug 27, 1990	2.12	2.27	2.12	2.27
73	NASDAQ	ACET	Fri, Aug 24, 1990	2.12	2.12	2.12	2.12
72	NASDAQ	ACET	Thu, Aug 23, 1990	2.27	2.27	2.12	2.12
71	NASDAQ	ACET	Wed, Aug 22, 1990	2.17	2.22	2.17	2.17
70	NASDAQ	ACET	Tue, Aug 21, 1990	2.17	2.22	2.17	2.22
69	NASDAQ	ACET	Mon, Aug 20, 1990	2.22	2.22	2.22	2.22
68	NASDAQ	ACET	Fri, Aug 17, 1990	2.27	2.27	2.27	2.27
67	NASDAQ	ACET	Tue, Aug 14, 1990	2.22	2.37	2.22	2.37
66	NASDAQ	ACET	Mon, Aug 13, 1990	2.27	2.27	2.27	2.27
65	NASDAQ	ACET	Fri, Aug 10, 1990	2.22	2.22	2.22	2.22
64	NASDAQ	ACET	Wed, Aug 8, 1990	2.37	2.37	2.22	2.22
63	NASDAQ	ACET	Tue, Aug 7, 1990	2.22	2.27	2.22	2.22
62	NASDAQ	ACET	Mon, Aug 6, 1990	2.17	2.32	2.17	2.32
61	NASDAQ	ACET	Fri, Aug 3, 1990	2.17	2.17	2.17	2.17
60	NASDAQ	ACET	Wed, Aug 1, 1990	2.37	2.37	2.37	2.37
59	NASDAQ	ACET	Thu, Jul 26, 1990	2.37	2.37	2.37	2.37
58	NASDAQ	ACET	Tue, Jul 24, 1990	2.17	2.37	2.17	2.37
57	NASDAQ	ACET	Mon, Jul 23, 1990	2.22	2.27	2.22	2.27
56	NASDAQ	ACET	Fri, Jul 20, 1990	2.37	2.37	2.27	2.27
55	NASDAQ	ACET	Wed, Jul 18, 1990	2.37	2.37	2.37	2.37
54	NASDAQ	ACET	Tue, Jul 17, 1990	2.42	2.47	2.42	2.47
53	NASDAQ	ACET	Mon, Jul 16, 1990	2.42	2.42	2.42	2.42
52	NASDAQ	ACET	Fri, Jul 13, 1990	2.52	2.57	2.42	2.57
51	NASDAQ	ACET	Thu, Jul 12, 1990	2.42	2.42	2.42	2.42
50	NASDAQ	ACET	Wed, Jul 11, 1990	2.52	2.52	2.52	2.52
49	NASDAQ	ACET	Tue, Jul 10, 1990	2.52	2.52	2.47	2.47
48	NASDAQ	ACET	Mon, Jul 9, 1990	2.52	2.57	2.37	2.47
47	NASDAQ	ACET	Fri, Jul 6, 1990	2.62	2.67	2.62	2.67
46	NASDAQ	ACET	Fri, Jun 29, 1990	2.67	2.67	2.57	2.57
45	NASDAQ	ACET	Thu, Jun 28, 1990	2.57	2.67	2.57	2.67
44	NASDAQ	ACET	Fri, Jun 22, 1990	2.69	2.69	2.69	2.69
43	NASDAQ	ACET	Wed, Jun 20, 1990	2.57	2.72	2.57	2.72
42	NASDAQ	ACET	Tue, Jun 19, 1990	2.62	2.74	2.62	2.72
41	NASDAQ	ACET	Mon, Jun 18, 1990	2.77	2.82	2.62	2.62
40	NASDAQ	ACET	Fri, Jun 15, 1990	2.77	2.77	2.77	2.77
39	NASDAQ	ACET	Thu, Jun 14, 1990	2.77	2.77	2.77	2.77
38	NASDAQ	ACET	Tue, Jun 12, 1990	2.77	2.77	2.77	2.77
37	NASDAQ	ACET	Mon, Jun 11, 1990	2.77	2.77	2.77	2.77
36	NASDAQ	ACET	Fri, Jun 8, 1990	2.77	2.82	2.77	2.77
35	NASDAQ	ACET	Tue, Jun 5, 1990	2.72	2.72	2.72	2.72
34	NASDAQ	ACET	Fri, Jun 1, 1990	2.96	2.96	2.96	2.96
33	NASDAQ	ACET	Thu, May 31, 1990	2.82	2.82	2.82	2.82
32	NASDAQ	ACET	Wed, May 30, 1990	2.96	2.96	2.82	2.82
31	NASDAQ	ACET	Thu, May 24, 1990	2.96	2.96	2.86	2.86
30	NASDAQ	ACET	Wed, May 23, 1990	2.82	2.82	2.82	2.82
29	NASDAQ	ACET	Tue, May 22, 1990	2.82	2.82	2.82	2.82
28	NASDAQ	ACET	Fri, May 18, 1990	2.84	2.86	2.82	2.82
27	NASDAQ	ACET	Thu, May 17, 1990	3.01	3.01	3.01	3.01
26	NASDAQ	ACET	Wed, May 16, 1990	2.82	2.82	2.82	2.82
25	NASDAQ	ACET	Tue, May 15, 1990	2.91	2.91	2.82	2.82
24	NASDAQ	ACET	Mon, May 14, 1990	2.91	2.96	2.86	2.96
23	NASDAQ	ACET	Thu, May 10, 1990	2.86	2.86	2.86	2.86
22	NASDAQ	ACET	Wed, May 9, 1990	2.82	2.91	2.82	2.91
21	NASDAQ	ACET	Tue, May 8, 1990	2.82	2.82	2.82	2.82
20	NASDAQ	ACET	Wed, May 2, 1990	2.86	2.86	2.77	2.77
19	NASDAQ	ACET	Tue, May 1, 1990	2.77	2.77	2.77	2.77
18	NASDAQ	ACET	Mon, Apr 30, 1990	2.77	2.86	2.77	2.86
17	NASDAQ	ACET	Wed, Apr 25, 1990	2.77	2.77	2.77	2.77
16	NASDAQ	ACET	Mon, Apr 23, 1990	2.82	2.86	2.82	2.82
15	NASDAQ	ACET	Fri, Apr 20, 1990	2.91	2.91	2.91	2.91
14	NASDAQ	ACET	Thu, Apr 19, 1990	2.82	2.82	2.82	2.82
13	NASDAQ	ACET	Mon, Apr 16, 1990	2.82	2.91	2.82	2.91
12	NASDAQ	ACET	Wed, Apr 11, 1990	2.91	2.91	2.91	2.91
11	NASDAQ	ACET	Tue, Apr 10, 1990	2.77	2.77	2.77	2.77
10	NASDAQ	ACET	Mon, Apr 9, 1990	2.91	2.91	2.91	2.91
9	NASDAQ	ACET	Fri, Apr 6, 1990	2.91	2.91	2.77	2.77
8	NASDAQ	ACET	Thu, Apr 5, 1990	2.77	2.77	2.77	2.77
7	NASDAQ	ACET	Wed, Apr 4, 1990	2.84	2.91	2.84	2.91
6	NASDAQ	ACET	Tue, Apr 3, 1990	2.79	2.86	2.77	2.77
5	NASDAQ	ACET	Fri, Mar 30, 1990	2.77	2.77	2.77	2.77
4	NASDAQ	ACET	Thu, Mar 29, 1990	2.79	2.82	2.77	2.82
3	NASDAQ	ACET	Wed, Mar 28, 1990	2.77	2.86	2.77	2.82
2	NASDAQ	ACET	Tue, Mar 27, 1990	2.77	2.77	2.77	2.77
1	NASDAQ	ACET	Mon, Mar 26, 1990	2.77	2.77	2.77	2.77
#	Exchange	Symbol	Date	Open	High	Low	Close

Adicet Bio Inc NASDAQ:ACET 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