Alkermes PLC NASDAQ:ALKS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ALKS	Fri, Mar 1, 2024	29.77	30.35	29.64	30.24
7999	NASDAQ	ALKS	Thu, Feb 29, 2024	30.13	30.36	29.14	29.69
7998	NASDAQ	ALKS	Wed, Feb 28, 2024	29.46	30.04	29.35	29.80
7997	NASDAQ	ALKS	Tue, Feb 27, 2024	29.97	30.00	29.18	29.70
7996	NASDAQ	ALKS	Mon, Feb 26, 2024	29.36	30.12	29.12	30.04
7995	NASDAQ	ALKS	Fri, Feb 23, 2024	29.19	29.60	29.00	29.57
7994	NASDAQ	ALKS	Thu, Feb 22, 2024	29.02	29.27	28.59	28.91
7993	NASDAQ	ALKS	Wed, Feb 21, 2024	30.19	30.64	29.13	29.18
7992	NASDAQ	ALKS	Tue, Feb 20, 2024	31.14	31.43	30.33	30.39
7991	NASDAQ	ALKS	Fri, Feb 16, 2024	32.60	32.88	31.83	32.18
7990	NASDAQ	ALKS	Thu, Feb 15, 2024	28.75	32.71	28.22	32.56
7989	NASDAQ	ALKS	Wed, Feb 14, 2024	27.50	28.03	27.26	27.99
7988	NASDAQ	ALKS	Tue, Feb 13, 2024	28.04	28.26	27.07	27.23
7987	NASDAQ	ALKS	Mon, Feb 12, 2024	27.36	28.74	27.25	28.52
7986	NASDAQ	ALKS	Fri, Feb 9, 2024	26.92	27.37	26.67	27.32
7985	NASDAQ	ALKS	Thu, Feb 8, 2024	26.68	26.80	26.41	26.77
7984	NASDAQ	ALKS	Wed, Feb 7, 2024	27.04	27.04	26.64	26.70
7983	NASDAQ	ALKS	Tue, Feb 6, 2024	26.21	27.10	26.18	27.04
7982	NASDAQ	ALKS	Mon, Feb 5, 2024	26.47	26.59	26.21	26.40
7981	NASDAQ	ALKS	Fri, Feb 2, 2024	26.72	26.96	26.47	26.74
7980	NASDAQ	ALKS	Thu, Feb 1, 2024	26.94	27.15	26.50	26.94
7979	NASDAQ	ALKS	Wed, Jan 31, 2024	27.36	27.70	27.04	27.05
7978	NASDAQ	ALKS	Tue, Jan 30, 2024	28.26	28.34	27.39	27.41
7977	NASDAQ	ALKS	Mon, Jan 29, 2024	27.86	28.32	27.65	28.31
7976	NASDAQ	ALKS	Fri, Jan 26, 2024	28.31	28.31	27.73	27.74
7975	NASDAQ	ALKS	Thu, Jan 25, 2024	28.44	28.49	27.89	28.02
7974	NASDAQ	ALKS	Wed, Jan 24, 2024	28.54	28.82	28.11	28.12
7973	NASDAQ	ALKS	Tue, Jan 23, 2024	28.53	28.81	28.27	28.54
7972	NASDAQ	ALKS	Mon, Jan 22, 2024	28.10	28.54	27.78	28.46
7971	NASDAQ	ALKS	Fri, Jan 19, 2024	27.74	27.96	27.50	27.90
7970	NASDAQ	ALKS	Thu, Jan 18, 2024	27.71	27.78	27.28	27.76
7969	NASDAQ	ALKS	Wed, Jan 17, 2024	27.54	27.91	27.39	27.69
7968	NASDAQ	ALKS	Tue, Jan 16, 2024	27.87	27.90	27.22	27.76
7967	NASDAQ	ALKS	Fri, Jan 12, 2024	28.11	28.29	27.91	28.20
7966	NASDAQ	ALKS	Thu, Jan 11, 2024	27.89	28.19	27.75	27.94
7965	NASDAQ	ALKS	Wed, Jan 10, 2024	28.94	29.06	28.04	28.15
7964	NASDAQ	ALKS	Tue, Jan 9, 2024	29.25	29.34	28.88	28.98
7963	NASDAQ	ALKS	Mon, Jan 8, 2024	28.43	29.61	28.27	29.60
7962	NASDAQ	ALKS	Fri, Jan 5, 2024	28.41	28.74	28.14	28.56
7961	NASDAQ	ALKS	Thu, Jan 4, 2024	28.99	29.00	28.53	28.63
7960	NASDAQ	ALKS	Wed, Jan 3, 2024	28.98	29.23	28.65	28.67
7959	NASDAQ	ALKS	Tue, Jan 2, 2024	27.54	28.98	27.53	28.62
7958	NASDAQ	ALKS	Fri, Dec 29, 2023	27.95	27.95	27.55	27.74
7957	NASDAQ	ALKS	Thu, Dec 28, 2023	28.01	28.33	27.83	27.88
7956	NASDAQ	ALKS	Wed, Dec 27, 2023	28.00	28.08	27.74	28.06
7955	NASDAQ	ALKS	Tue, Dec 26, 2023	28.08	28.12	27.68	27.87
7954	NASDAQ	ALKS	Fri, Dec 22, 2023	27.81	28.12	27.69	27.92
7953	NASDAQ	ALKS	Thu, Dec 21, 2023	27.30	27.61	27.20	27.55
7952	NASDAQ	ALKS	Wed, Dec 20, 2023	27.65	27.70	27.15	27.18
7951	NASDAQ	ALKS	Tue, Dec 19, 2023	27.16	27.83	26.82	27.74
7950	NASDAQ	ALKS	Mon, Dec 18, 2023	26.80	27.32	26.54	27.04
7949	NASDAQ	ALKS	Fri, Dec 15, 2023	27.07	27.77	26.79	27.42
7948	NASDAQ	ALKS	Thu, Dec 14, 2023	27.60	27.93	26.92	26.95
7947	NASDAQ	ALKS	Wed, Dec 13, 2023	26.50	27.48	26.50	27.42
7946	NASDAQ	ALKS	Tue, Dec 12, 2023	26.10	26.74	25.73	26.56
7945	NASDAQ	ALKS	Mon, Dec 11, 2023	26.22	26.22	25.62	26.10
7944	NASDAQ	ALKS	Fri, Dec 8, 2023	26.09	26.36	25.75	25.86
7943	NASDAQ	ALKS	Thu, Dec 7, 2023	26.42	26.53	26.07	26.16
7942	NASDAQ	ALKS	Wed, Dec 6, 2023	26.97	26.98	26.32	26.41
7941	NASDAQ	ALKS	Tue, Dec 5, 2023	26.13	26.95	26.10	26.88
7940	NASDAQ	ALKS	Mon, Dec 4, 2023	25.94	26.42	25.07	26.33
7939	NASDAQ	ALKS	Fri, Dec 1, 2023	24.19	24.43	24.00	24.29
7938	NASDAQ	ALKS	Thu, Nov 30, 2023	24.13	24.26	23.90	24.14
7937	NASDAQ	ALKS	Wed, Nov 29, 2023	23.73	24.24	23.60	23.79
7936	NASDAQ	ALKS	Tue, Nov 28, 2023	24.28	24.28	22.22	23.55
7935	NASDAQ	ALKS	Mon, Nov 27, 2023	24.42	24.42	23.89	24.22
7934	NASDAQ	ALKS	Fri, Nov 24, 2023	24.48	24.74	24.36	24.39
7933	NASDAQ	ALKS	Wed, Nov 22, 2023	23.85	24.43	23.85	24.38
7932	NASDAQ	ALKS	Tue, Nov 21, 2023	24.17	24.33	23.75	23.76
7931	NASDAQ	ALKS	Mon, Nov 20, 2023	24.10	24.40	23.73	24.18
7930	NASDAQ	ALKS	Fri, Nov 17, 2023	23.61	24.38	23.50	24.24
7929	NASDAQ	ALKS	Thu, Nov 16, 2023	22.07	23.55	22.06	23.37
7928	NASDAQ	ALKS	Wed, Nov 15, 2023	22.52	22.83	22.00	22.04
7927	NASDAQ	ALKS	Tue, Nov 14, 2023	22.52	22.77	22.29	22.49
7926	NASDAQ	ALKS	Mon, Nov 13, 2023	22.10	22.43	21.75	22.29
7925	NASDAQ	ALKS	Fri, Nov 10, 2023	22.92	23.09	22.11	22.12
7924	NASDAQ	ALKS	Thu, Nov 9, 2023	23.11	23.22	22.69	22.78
7923	NASDAQ	ALKS	Wed, Nov 8, 2023	23.47	23.63	22.91	23.04
7922	NASDAQ	ALKS	Tue, Nov 7, 2023	23.30	23.72	23.18	23.47
7921	NASDAQ	ALKS	Mon, Nov 6, 2023	23.07	23.66	23.07	23.23
7920	NASDAQ	ALKS	Fri, Nov 3, 2023	23.09	23.19	22.72	23.04
7919	NASDAQ	ALKS	Thu, Nov 2, 2023	22.98	22.98	22.30	22.82
7918	NASDAQ	ALKS	Wed, Nov 1, 2023	22.49	23.10	22.45	22.81
7917	NASDAQ	ALKS	Tue, Oct 31, 2023	22.49	22.78	22.25	22.49
7916	NASDAQ	ALKS	Mon, Oct 30, 2023	22.30	22.65	21.95	22.60
7915	NASDAQ	ALKS	Fri, Oct 27, 2023	22.98	23.07	22.10	22.22
7914	NASDAQ	ALKS	Thu, Oct 26, 2023	22.18	23.01	22.12	22.96
7913	NASDAQ	ALKS	Wed, Oct 25, 2023	21.91	22.52	20.46	21.80
7912	NASDAQ	ALKS	Tue, Oct 24, 2023	23.41	23.85	23.24	23.54
7911	NASDAQ	ALKS	Mon, Oct 23, 2023	25.33	25.33	22.32	22.71
7910	NASDAQ	ALKS	Fri, Oct 20, 2023	25.03	25.35	24.93	25.12
7909	NASDAQ	ALKS	Thu, Oct 19, 2023	25.29	25.39	24.87	24.92
7908	NASDAQ	ALKS	Wed, Oct 18, 2023	25.49	25.60	25.11	25.27
7907	NASDAQ	ALKS	Tue, Oct 17, 2023	25.56	26.04	25.50	25.71
7906	NASDAQ	ALKS	Mon, Oct 16, 2023	25.78	26.10	25.35	26.06
7905	NASDAQ	ALKS	Fri, Oct 13, 2023	25.55	25.79	25.08	25.78
7904	NASDAQ	ALKS	Thu, Oct 12, 2023	26.26	26.26	25.34	25.44
7903	NASDAQ	ALKS	Wed, Oct 11, 2023	26.39	26.90	26.25	26.33
7902	NASDAQ	ALKS	Tue, Oct 10, 2023	26.35	26.98	26.17	26.39
7901	NASDAQ	ALKS	Mon, Oct 9, 2023	26.45	26.45	25.96	26.15
7900	NASDAQ	ALKS	Fri, Oct 6, 2023	26.34	26.75	26.25	26.66
7899	NASDAQ	ALKS	Thu, Oct 5, 2023	25.96	26.45	25.96	26.44
7898	NASDAQ	ALKS	Wed, Oct 4, 2023	25.95	26.22	25.71	26.06
7897	NASDAQ	ALKS	Tue, Oct 3, 2023	26.06	26.09	25.75	25.88
7896	NASDAQ	ALKS	Mon, Oct 2, 2023	26.01	26.28	25.82	26.09
7895	NASDAQ	ALKS	Fri, Sep 29, 2023	26.32	26.32	25.84	26.04
7894	NASDAQ	ALKS	Thu, Sep 28, 2023	26.55	26.78	26.10	26.18
7893	NASDAQ	ALKS	Wed, Sep 27, 2023	26.93	27.00	26.00	26.55
7892	NASDAQ	ALKS	Tue, Sep 26, 2023	26.89	27.27	26.82	26.93
7891	NASDAQ	ALKS	Mon, Sep 25, 2023	26.95	27.25	26.68	27.05
7890	NASDAQ	ALKS	Fri, Sep 22, 2023	27.59	27.76	26.94	26.98
7889	NASDAQ	ALKS	Thu, Sep 21, 2023	27.94	28.04	27.22	27.62
7888	NASDAQ	ALKS	Wed, Sep 20, 2023	28.05	28.41	27.89	28.04
7887	NASDAQ	ALKS	Tue, Sep 19, 2023	27.76	27.91	27.60	27.80
7886	NASDAQ	ALKS	Mon, Sep 18, 2023	27.56	27.88	27.15	27.82
7885	NASDAQ	ALKS	Fri, Sep 15, 2023	27.67	27.74	27.39	27.52
7884	NASDAQ	ALKS	Thu, Sep 14, 2023	27.76	28.10	27.55	27.75
7883	NASDAQ	ALKS	Wed, Sep 13, 2023	28.55	28.79	27.64	27.71
7882	NASDAQ	ALKS	Tue, Sep 12, 2023	27.39	28.59	27.38	28.47
7881	NASDAQ	ALKS	Mon, Sep 11, 2023	27.44	27.44	27.44	27.44
7880	NASDAQ	ALKS	Fri, Sep 8, 2023	27.22	27.34	26.73	26.82
7879	NASDAQ	ALKS	Thu, Sep 7, 2023	27.51	27.51	27.12	27.14
7878	NASDAQ	ALKS	Wed, Sep 6, 2023	27.27	27.48	26.90	27.44
7877	NASDAQ	ALKS	Tue, Sep 5, 2023	27.19	27.61	26.56	27.14
7876	NASDAQ	ALKS	Fri, Sep 1, 2023	27.25	27.40	27.00	27.21
7875	NASDAQ	ALKS	Thu, Aug 31, 2023	27.05	27.38	26.79	27.14
7874	NASDAQ	ALKS	Wed, Aug 30, 2023	25.82	27.88	25.82	27.06
7873	NASDAQ	ALKS	Tue, Aug 29, 2023	25.34	25.48	25.10	25.27
7872	NASDAQ	ALKS	Mon, Aug 28, 2023	25.26	25.38	24.93	25.30
7871	NASDAQ	ALKS	Fri, Aug 25, 2023	25.69	25.74	23.87	25.26
7870	NASDAQ	ALKS	Thu, Aug 24, 2023	25.84	26.03	25.50	25.62
7869	NASDAQ	ALKS	Wed, Aug 23, 2023	27.48	27.57	25.92	25.95
7868	NASDAQ	ALKS	Tue, Aug 22, 2023	27.50	27.79	26.99	27.41
7867	NASDAQ	ALKS	Mon, Aug 21, 2023	27.19	27.67	27.03	27.55
7866	NASDAQ	ALKS	Fri, Aug 18, 2023	26.69	27.45	26.57	27.22
7865	NASDAQ	ALKS	Thu, Aug 17, 2023	27.01	27.21	26.47	26.70
7864	NASDAQ	ALKS	Wed, Aug 16, 2023	26.83	27.24	26.79	26.95
7863	NASDAQ	ALKS	Tue, Aug 15, 2023	26.32	27.06	26.32	26.83
7862	NASDAQ	ALKS	Mon, Aug 14, 2023	26.06	26.65	25.97	26.35
7861	NASDAQ	ALKS	Fri, Aug 11, 2023	25.82	26.15	25.57	26.06
7860	NASDAQ	ALKS	Thu, Aug 10, 2023	26.06	26.21	25.57	25.80
7859	NASDAQ	ALKS	Wed, Aug 9, 2023	26.20	26.33	25.93	26.08
7858	NASDAQ	ALKS	Tue, Aug 8, 2023	26.08	26.45	26.03	26.20
7857	NASDAQ	ALKS	Mon, Aug 7, 2023	25.76	26.26	25.66	26.09
7856	NASDAQ	ALKS	Fri, Aug 4, 2023	25.64	25.97	25.54	25.66
7855	NASDAQ	ALKS	Thu, Aug 3, 2023	25.88	25.98	25.53	25.69
7854	NASDAQ	ALKS	Wed, Aug 2, 2023	26.52	26.72	25.95	25.98
7853	NASDAQ	ALKS	Tue, Aug 1, 2023	27.14	27.31	26.44	26.53
7852	NASDAQ	ALKS	Mon, Jul 31, 2023	26.79	27.24	26.75	27.22
7851	NASDAQ	ALKS	Fri, Jul 28, 2023	28.08	28.08	26.39	26.74
7850	NASDAQ	ALKS	Thu, Jul 27, 2023	28.09	28.46	27.85	28.15
7849	NASDAQ	ALKS	Wed, Jul 26, 2023	28.00	28.27	27.17	27.93
7848	NASDAQ	ALKS	Tue, Jul 25, 2023	29.53	29.53	28.66	28.67
7847	NASDAQ	ALKS	Mon, Jul 24, 2023	29.77	29.91	29.39	29.55
7846	NASDAQ	ALKS	Fri, Jul 21, 2023	29.90	29.99	29.58	29.67
7845	NASDAQ	ALKS	Thu, Jul 20, 2023	29.73	29.82	29.42	29.72
7844	NASDAQ	ALKS	Wed, Jul 19, 2023	29.38	30.27	29.28	29.50
7843	NASDAQ	ALKS	Tue, Jul 18, 2023	28.55	29.27	28.44	29.26
7842	NASDAQ	ALKS	Mon, Jul 17, 2023	28.30	28.83	28.30	28.43
7841	NASDAQ	ALKS	Fri, Jul 14, 2023	27.95	28.38	27.70	28.30
7840	NASDAQ	ALKS	Thu, Jul 13, 2023	27.88	28.10	27.78	27.90
7839	NASDAQ	ALKS	Wed, Jul 12, 2023	28.30	28.33	27.77	27.85
7838	NASDAQ	ALKS	Tue, Jul 11, 2023	27.70	28.20	27.62	28.11
7837	NASDAQ	ALKS	Mon, Jul 10, 2023	27.68	27.92	27.44	27.55
7836	NASDAQ	ALKS	Fri, Jul 7, 2023	27.96	27.96	27.27	27.78
7835	NASDAQ	ALKS	Thu, Jul 6, 2023	27.90	28.38	27.61	27.93
7834	NASDAQ	ALKS	Wed, Jul 5, 2023	28.33	28.33	27.94	27.97
7833	NASDAQ	ALKS	Mon, Jul 3, 2023	29.03	29.03	28.31	28.34
7832	NASDAQ	ALKS	Fri, Jun 30, 2023	29.28	29.33	28.92	29.10
7831	NASDAQ	ALKS	Thu, Jun 29, 2023	30.25	30.57	28.79	29.12
7830	NASDAQ	ALKS	Wed, Jun 28, 2023	30.71	30.86	30.17	30.36
7829	NASDAQ	ALKS	Tue, Jun 27, 2023	30.40	30.77	30.27	30.68
7828	NASDAQ	ALKS	Mon, Jun 26, 2023	31.34	31.34	30.20	30.36
7827	NASDAQ	ALKS	Fri, Jun 23, 2023	31.12	31.30	30.55	30.99
7826	NASDAQ	ALKS	Thu, Jun 22, 2023	30.55	31.27	30.51	31.26
7825	NASDAQ	ALKS	Wed, Jun 21, 2023	30.21	30.96	30.00	30.61
7824	NASDAQ	ALKS	Tue, Jun 20, 2023	30.06	30.20	29.61	30.15
7823	NASDAQ	ALKS	Fri, Jun 16, 2023	30.05	30.13	29.62	29.92
7822	NASDAQ	ALKS	Thu, Jun 15, 2023	29.54	29.85	29.42	29.68
7821	NASDAQ	ALKS	Wed, Jun 14, 2023	29.26	29.59	29.00	29.52
7820	NASDAQ	ALKS	Tue, Jun 13, 2023	29.08	29.54	28.92	29.26
7819	NASDAQ	ALKS	Mon, Jun 12, 2023	29.08	29.25	28.79	29.02
7818	NASDAQ	ALKS	Fri, Jun 9, 2023	29.14	29.32	28.85	28.94
7817	NASDAQ	ALKS	Thu, Jun 8, 2023	28.96	30.01	28.85	29.32
7816	NASDAQ	ALKS	Wed, Jun 7, 2023	28.51	29.50	28.50	28.86
7815	NASDAQ	ALKS	Tue, Jun 6, 2023	27.89	28.28	27.68	28.26
7814	NASDAQ	ALKS	Mon, Jun 5, 2023	27.23	27.80	27.15	27.39
7813	NASDAQ	ALKS	Fri, Jun 2, 2023	27.33	27.49	26.89	27.43
7812	NASDAQ	ALKS	Thu, Jun 1, 2023	26.99	27.35	26.70	27.22
7811	NASDAQ	ALKS	Wed, May 31, 2023	27.14	27.55	26.71	26.89
7810	NASDAQ	ALKS	Tue, May 30, 2023	27.06	27.24	26.55	27.13
7809	NASDAQ	ALKS	Fri, May 26, 2023	27.32	27.60	27.17	27.26
7808	NASDAQ	ALKS	Thu, May 25, 2023	27.16	27.57	27.05	27.31
7807	NASDAQ	ALKS	Wed, May 24, 2023	27.66	27.66	27.00	27.28
7806	NASDAQ	ALKS	Tue, May 23, 2023	28.10	28.23	27.67	27.68
7805	NASDAQ	ALKS	Mon, May 22, 2023	28.33	28.49	27.88	28.10
7804	NASDAQ	ALKS	Fri, May 19, 2023	28.19	28.52	28.19	28.33
7803	NASDAQ	ALKS	Thu, May 18, 2023	28.59	28.75	27.87	28.06
7802	NASDAQ	ALKS	Wed, May 17, 2023	28.81	29.03	28.65	28.82
7801	NASDAQ	ALKS	Tue, May 16, 2023	28.41	28.94	28.24	28.84
7800	NASDAQ	ALKS	Mon, May 15, 2023	29.03	29.13	28.73	28.82
7799	NASDAQ	ALKS	Fri, May 12, 2023	29.12	29.14	28.82	28.97
7798	NASDAQ	ALKS	Thu, May 11, 2023	29.13	29.13	28.87	28.99
7797	NASDAQ	ALKS	Wed, May 10, 2023	28.79	29.25	28.77	29.16
7796	NASDAQ	ALKS	Tue, May 9, 2023	28.79	29.12	28.74	28.74
7795	NASDAQ	ALKS	Mon, May 8, 2023	27.39	28.84	27.31	28.73
7794	NASDAQ	ALKS	Fri, May 5, 2023	26.81	27.41	26.80	27.38
7793	NASDAQ	ALKS	Thu, May 4, 2023	26.52	26.76	26.32	26.69
7792	NASDAQ	ALKS	Wed, May 3, 2023	26.58	26.82	26.04	26.63
7791	NASDAQ	ALKS	Tue, May 2, 2023	26.49	26.78	26.28	26.50
7790	NASDAQ	ALKS	Mon, May 1, 2023	26.60	27.01	26.47	26.62
7789	NASDAQ	ALKS	Fri, Apr 28, 2023	26.23	26.82	25.81	26.54
7788	NASDAQ	ALKS	Thu, Apr 27, 2023	26.37	26.55	25.73	26.35
7787	NASDAQ	ALKS	Wed, Apr 26, 2023	27.67	28.01	26.25	26.38
7786	NASDAQ	ALKS	Tue, Apr 25, 2023	27.23	28.58	27.14	28.36
7785	NASDAQ	ALKS	Mon, Apr 24, 2023	27.24	27.41	26.89	27.13
7784	NASDAQ	ALKS	Fri, Apr 21, 2023	27.03	27.43	26.97	27.31
7783	NASDAQ	ALKS	Thu, Apr 20, 2023	27.22	27.24	26.87	26.96
7782	NASDAQ	ALKS	Wed, Apr 19, 2023	27.14	27.27	26.79	27.24
7781	NASDAQ	ALKS	Tue, Apr 18, 2023	27.39	27.39	26.99	27.19
7780	NASDAQ	ALKS	Mon, Apr 17, 2023	27.49	27.76	27.20	27.37
7779	NASDAQ	ALKS	Fri, Apr 14, 2023	27.50	27.68	26.85	27.28
7778	NASDAQ	ALKS	Thu, Apr 13, 2023	26.95	27.88	26.93	27.78
7777	NASDAQ	ALKS	Wed, Apr 12, 2023	26.94	27.27	26.83	26.93
7776	NASDAQ	ALKS	Tue, Apr 11, 2023	27.12	27.36	26.73	26.81
7775	NASDAQ	ALKS	Mon, Apr 10, 2023	27.01	27.18	26.85	26.88
7774	NASDAQ	ALKS	Thu, Apr 6, 2023	27.46	27.46	27.00	27.16
7773	NASDAQ	ALKS	Wed, Apr 5, 2023	27.07	27.59	27.07	27.30
7772	NASDAQ	ALKS	Tue, Apr 4, 2023	26.65	27.06	26.40	27.05
7771	NASDAQ	ALKS	Mon, Apr 3, 2023	26.08	26.68	25.85	26.65
7770	NASDAQ	ALKS	Fri, Mar 31, 2023	25.80	26.28	25.79	26.21
7769	NASDAQ	ALKS	Thu, Mar 30, 2023	26.04	26.09	25.68	25.86
7768	NASDAQ	ALKS	Wed, Mar 29, 2023	25.37	26.00	25.36	25.95
7767	NASDAQ	ALKS	Tue, Mar 28, 2023	25.10	25.47	25.10	25.37
7766	NASDAQ	ALKS	Mon, Mar 27, 2023	24.72	25.29	24.58	25.11
7765	NASDAQ	ALKS	Fri, Mar 24, 2023	23.92	24.66	23.69	24.63
7764	NASDAQ	ALKS	Thu, Mar 23, 2023	24.15	24.31	23.64	23.94
7763	NASDAQ	ALKS	Wed, Mar 22, 2023	24.58	24.58	23.98	24.01
7762	NASDAQ	ALKS	Tue, Mar 21, 2023	24.86	24.97	24.58	24.65
7761	NASDAQ	ALKS	Mon, Mar 20, 2023	24.34	24.78	24.25	24.76
7760	NASDAQ	ALKS	Fri, Mar 17, 2023	24.78	24.78	24.15	24.20
7759	NASDAQ	ALKS	Thu, Mar 16, 2023	24.57	25.00	24.39	24.80
7758	NASDAQ	ALKS	Wed, Mar 15, 2023	24.72	24.88	24.39	24.75
7757	NASDAQ	ALKS	Tue, Mar 14, 2023	24.98	25.06	24.61	24.93
7756	NASDAQ	ALKS	Mon, Mar 13, 2023	24.58	25.34	24.52	24.75
7755	NASDAQ	ALKS	Fri, Mar 10, 2023	25.05	25.05	24.18	24.74
7754	NASDAQ	ALKS	Thu, Mar 9, 2023	25.10	25.23	24.96	25.01
7753	NASDAQ	ALKS	Wed, Mar 8, 2023	25.12	25.23	24.76	24.97
7752	NASDAQ	ALKS	Tue, Mar 7, 2023	25.30	25.45	25.03	25.14
7751	NASDAQ	ALKS	Mon, Mar 6, 2023	25.16	25.33	25.01	25.30
7750	NASDAQ	ALKS	Fri, Mar 3, 2023	25.24	25.56	25.03	25.33
7749	NASDAQ	ALKS	Thu, Mar 2, 2023	25.35	25.55	25.18	25.28
7748	NASDAQ	ALKS	Wed, Mar 1, 2023	24.91	25.62	24.91	25.45
7747	NASDAQ	ALKS	Tue, Feb 28, 2023	25.17	25.45	24.84	24.86
7746	NASDAQ	ALKS	Mon, Feb 27, 2023	25.34	25.46	25.19	25.28
7745	NASDAQ	ALKS	Fri, Feb 24, 2023	25.26	25.52	25.10	25.27
7744	NASDAQ	ALKS	Thu, Feb 23, 2023	25.70	25.92	25.31	25.43
7743	NASDAQ	ALKS	Wed, Feb 22, 2023	25.63	26.04	25.63	25.82
7742	NASDAQ	ALKS	Tue, Feb 21, 2023	25.93	26.19	25.68	25.82
7741	NASDAQ	ALKS	Fri, Feb 17, 2023	26.31	26.65	25.78	26.09
7740	NASDAQ	ALKS	Thu, Feb 16, 2023	27.24	27.41	25.43	26.20
7739	NASDAQ	ALKS	Wed, Feb 15, 2023	25.53	25.53	24.66	25.09
7738	NASDAQ	ALKS	Tue, Feb 14, 2023	25.55	25.96	25.54	25.72
7737	NASDAQ	ALKS	Mon, Feb 13, 2023	25.23	25.77	25.05	25.74
7736	NASDAQ	ALKS	Fri, Feb 10, 2023	25.33	25.33	25.03	25.18
7735	NASDAQ	ALKS	Thu, Feb 9, 2023	25.16	26.31	25.07	25.19
7734	NASDAQ	ALKS	Wed, Feb 8, 2023	25.18	25.27	24.88	24.90
7733	NASDAQ	ALKS	Tue, Feb 7, 2023	25.15	25.34	24.72	25.27
7732	NASDAQ	ALKS	Mon, Feb 6, 2023	25.41	25.60	25.03	25.19
7731	NASDAQ	ALKS	Fri, Feb 3, 2023	25.57	25.93	25.35	25.42
7730	NASDAQ	ALKS	Thu, Feb 2, 2023	26.61	26.61	25.44	25.68
7729	NASDAQ	ALKS	Wed, Feb 1, 2023	26.56	26.96	26.21	26.67
7728	NASDAQ	ALKS	Tue, Jan 31, 2023	26.76	27.00	26.52	26.62
7727	NASDAQ	ALKS	Mon, Jan 30, 2023	27.00	27.22	26.72	26.76
7726	NASDAQ	ALKS	Fri, Jan 27, 2023	26.61	27.01	26.49	26.98
7725	NASDAQ	ALKS	Thu, Jan 26, 2023	26.32	26.54	26.18	26.49
7724	NASDAQ	ALKS	Wed, Jan 25, 2023	25.98	26.57	25.98	26.35
7723	NASDAQ	ALKS	Tue, Jan 24, 2023	25.26	26.01	25.15	26.01
7722	NASDAQ	ALKS	Mon, Jan 23, 2023	25.66	25.76	25.22	25.42
7721	NASDAQ	ALKS	Fri, Jan 20, 2023	26.15	26.79	25.74	25.77
7720	NASDAQ	ALKS	Thu, Jan 19, 2023	25.62	26.05	25.45	25.93
7719	NASDAQ	ALKS	Wed, Jan 18, 2023	26.66	26.66	25.66	25.71
7718	NASDAQ	ALKS	Tue, Jan 17, 2023	25.97	26.61	25.34	26.53
7717	NASDAQ	ALKS	Fri, Jan 13, 2023	25.53	25.67	25.12	25.39
7716	NASDAQ	ALKS	Thu, Jan 12, 2023	24.87	25.64	24.69	25.62
7715	NASDAQ	ALKS	Wed, Jan 11, 2023	25.12	25.12	24.39	24.95
7714	NASDAQ	ALKS	Tue, Jan 10, 2023	24.37	25.32	24.20	25.18
7713	NASDAQ	ALKS	Mon, Jan 9, 2023	25.11	25.30	24.05	24.30
7712	NASDAQ	ALKS	Fri, Jan 6, 2023	24.50	25.70	24.25	25.20
7711	NASDAQ	ALKS	Thu, Jan 5, 2023	23.50	23.63	23.24	23.53
7710	NASDAQ	ALKS	Wed, Jan 4, 2023	24.11	24.31	23.35	23.55
7709	NASDAQ	ALKS	Tue, Jan 3, 2023	24.29	24.48	23.96	24.05
7708	NASDAQ	ALKS	Fri, Dec 30, 2022	24.31	24.37	23.92	24.29
7707	NASDAQ	ALKS	Thu, Dec 29, 2022	23.57	24.48	23.46	24.39
7706	NASDAQ	ALKS	Wed, Dec 28, 2022	23.41	23.70	23.16	23.48
7705	NASDAQ	ALKS	Tue, Dec 27, 2022	23.68	23.83	23.36	23.42
7704	NASDAQ	ALKS	Fri, Dec 23, 2022	23.70	24.07	23.55	23.70
7703	NASDAQ	ALKS	Thu, Dec 22, 2022	24.01	24.14	23.72	23.81
7702	NASDAQ	ALKS	Wed, Dec 21, 2022	23.99	24.38	23.73	24.15
7701	NASDAQ	ALKS	Tue, Dec 20, 2022	23.36	24.06	23.36	23.91
7700	NASDAQ	ALKS	Mon, Dec 19, 2022	23.76	23.80	23.05	23.46
7699	NASDAQ	ALKS	Fri, Dec 16, 2022	23.07	23.80	22.95	23.72
7698	NASDAQ	ALKS	Thu, Dec 15, 2022	23.82	23.82	23.24	23.32
7697	NASDAQ	ALKS	Wed, Dec 14, 2022	23.54	24.01	23.27	23.82
7696	NASDAQ	ALKS	Tue, Dec 13, 2022	23.59	23.89	23.20	23.74
7695	NASDAQ	ALKS	Mon, Dec 12, 2022	22.90	23.58	22.78	23.50
7694	NASDAQ	ALKS	Fri, Dec 9, 2022	23.63	23.69	22.94	22.96
7693	NASDAQ	ALKS	Thu, Dec 8, 2022	23.58	23.91	23.39	23.69
7692	NASDAQ	ALKS	Wed, Dec 7, 2022	23.39	23.54	23.07	23.49
7691	NASDAQ	ALKS	Tue, Dec 6, 2022	23.50	23.54	23.04	23.24
7690	NASDAQ	ALKS	Mon, Dec 5, 2022	24.22	24.23	23.55	23.71
7689	NASDAQ	ALKS	Fri, Dec 2, 2022	23.36	24.33	23.10	24.25
7688	NASDAQ	ALKS	Thu, Dec 1, 2022	23.14	23.59	22.98	23.43
7687	NASDAQ	ALKS	Wed, Nov 30, 2022	22.51	23.07	22.27	23.04
7686	NASDAQ	ALKS	Tue, Nov 29, 2022	22.31	22.62	22.04	22.33
7685	NASDAQ	ALKS	Mon, Nov 28, 2022	22.52	22.67	22.14	22.28
7684	NASDAQ	ALKS	Fri, Nov 25, 2022	22.57	22.79	22.41	22.50
7683	NASDAQ	ALKS	Wed, Nov 23, 2022	22.80	22.99	22.33	22.56
7682	NASDAQ	ALKS	Tue, Nov 22, 2022	22.32	23.04	22.25	22.78
7681	NASDAQ	ALKS	Mon, Nov 21, 2022	21.86	22.18	21.56	22.07
7680	NASDAQ	ALKS	Fri, Nov 18, 2022	21.29	21.99	21.20	21.79
7679	NASDAQ	ALKS	Thu, Nov 17, 2022	21.08	21.51	20.74	20.98
7678	NASDAQ	ALKS	Wed, Nov 16, 2022	21.01	21.06	20.54	20.80
7677	NASDAQ	ALKS	Tue, Nov 15, 2022	21.48	21.50	20.82	20.99
7676	NASDAQ	ALKS	Mon, Nov 14, 2022	22.01	22.13	21.16	21.19
7675	NASDAQ	ALKS	Fri, Nov 11, 2022	22.57	22.57	21.37	21.93
7674	NASDAQ	ALKS	Thu, Nov 10, 2022	22.56	22.83	22.06	22.58
7673	NASDAQ	ALKS	Wed, Nov 9, 2022	21.48	22.45	21.48	22.01
7672	NASDAQ	ALKS	Tue, Nov 8, 2022	21.66	22.42	21.53	21.56
7671	NASDAQ	ALKS	Mon, Nov 7, 2022	22.20	22.46	21.64	21.68
7670	NASDAQ	ALKS	Fri, Nov 4, 2022	22.14	22.68	21.79	22.29
7669	NASDAQ	ALKS	Thu, Nov 3, 2022	23.08	23.57	22.41	22.44
7668	NASDAQ	ALKS	Wed, Nov 2, 2022	22.08	23.22	21.11	22.37
7667	NASDAQ	ALKS	Tue, Nov 1, 2022	21.19	21.72	21.01	21.61
7666	NASDAQ	ALKS	Mon, Oct 31, 2022	21.68	21.68	20.99	21.10
7665	NASDAQ	ALKS	Fri, Oct 28, 2022	21.21	21.72	20.91	21.69
7664	NASDAQ	ALKS	Thu, Oct 27, 2022	21.34	21.64	21.06	21.14
7663	NASDAQ	ALKS	Wed, Oct 26, 2022	21.36	21.48	20.92	21.06
7662	NASDAQ	ALKS	Tue, Oct 25, 2022	20.72	21.56	20.68	21.46
7661	NASDAQ	ALKS	Mon, Oct 24, 2022	20.71	20.92	20.50	20.70
7660	NASDAQ	ALKS	Fri, Oct 21, 2022	20.53	20.75	20.23	20.69
7659	NASDAQ	ALKS	Thu, Oct 20, 2022	20.80	21.04	20.32	20.44
7658	NASDAQ	ALKS	Wed, Oct 19, 2022	21.10	21.17	20.73	20.80
7657	NASDAQ	ALKS	Tue, Oct 18, 2022	21.62	21.91	21.18	21.26
7656	NASDAQ	ALKS	Mon, Oct 17, 2022	21.11	21.62	21.10	21.49
7655	NASDAQ	ALKS	Fri, Oct 14, 2022	21.59	21.83	20.96	21.03
7654	NASDAQ	ALKS	Thu, Oct 13, 2022	20.41	21.32	20.38	21.12
7653	NASDAQ	ALKS	Wed, Oct 12, 2022	21.01	21.18	20.39	20.62
7652	NASDAQ	ALKS	Tue, Oct 11, 2022	20.42	21.02	20.22	21.01
7651	NASDAQ	ALKS	Mon, Oct 10, 2022	20.68	20.80	20.38	20.40
7650	NASDAQ	ALKS	Fri, Oct 7, 2022	21.06	21.18	20.54	20.57
7649	NASDAQ	ALKS	Thu, Oct 6, 2022	21.40	21.40	21.00	21.20
7648	NASDAQ	ALKS	Wed, Oct 5, 2022	21.20	21.73	21.10	21.50
7647	NASDAQ	ALKS	Tue, Oct 4, 2022	21.22	21.67	21.13	21.39
7646	NASDAQ	ALKS	Mon, Oct 3, 2022	21.06	21.59	20.77	21.33
7645	NASDAQ	ALKS	Fri, Sep 30, 2022	20.93	21.14	20.71	20.76
7644	NASDAQ	ALKS	Thu, Sep 29, 2022	21.27	21.35	20.75	20.88
7643	NASDAQ	ALKS	Wed, Sep 28, 2022	20.82	21.37	20.65	21.32
7642	NASDAQ	ALKS	Tue, Sep 27, 2022	20.59	20.80	20.27	20.47
7641	NASDAQ	ALKS	Mon, Sep 26, 2022	20.75	20.93	20.40	20.45
7640	NASDAQ	ALKS	Fri, Sep 23, 2022	20.80	20.87	20.41	20.75
7639	NASDAQ	ALKS	Thu, Sep 22, 2022	20.85	21.05	20.52	20.89
7638	NASDAQ	ALKS	Tue, Sep 20, 2022	21.14	21.69	20.75	21.62
7637	NASDAQ	ALKS	Mon, Sep 19, 2022	21.57	21.76	21.09	21.29
7636	NASDAQ	ALKS	Fri, Sep 16, 2022	22.10	22.12	21.36	21.72
7635	NASDAQ	ALKS	Thu, Sep 15, 2022	22.07	22.25	21.86	22.10
7634	NASDAQ	ALKS	Wed, Sep 14, 2022	21.96	22.26	21.82	22.09
7633	NASDAQ	ALKS	Tue, Sep 13, 2022	22.46	22.56	21.83	21.95
7632	NASDAQ	ALKS	Mon, Sep 12, 2022	22.31	22.77	22.31	22.52
7631	NASDAQ	ALKS	Fri, Sep 9, 2022	22.39	22.53	22.22	22.32
7630	NASDAQ	ALKS	Thu, Sep 8, 2022	22.33	22.58	21.92	22.37
7629	NASDAQ	ALKS	Wed, Sep 7, 2022	22.21	22.51	22.17	22.44
7628	NASDAQ	ALKS	Tue, Sep 6, 2022	22.82	22.82	22.12	22.26
7627	NASDAQ	ALKS	Fri, Sep 2, 2022	22.82	23.26	22.67	22.78
7626	NASDAQ	ALKS	Thu, Sep 1, 2022	21.98	22.67	21.76	22.65
7625	NASDAQ	ALKS	Wed, Aug 31, 2022	22.74	22.81	21.98	22.00
7624	NASDAQ	ALKS	Tue, Aug 30, 2022	22.53	22.57	22.11	22.54
7623	NASDAQ	ALKS	Mon, Aug 29, 2022	22.71	22.81	22.40	22.42
7622	NASDAQ	ALKS	Fri, Aug 26, 2022	23.24	23.29	22.79	22.81
7621	NASDAQ	ALKS	Thu, Aug 25, 2022	23.60	23.83	23.15	23.18
7620	NASDAQ	ALKS	Wed, Aug 24, 2022	23.23	23.56	23.07	23.44
7619	NASDAQ	ALKS	Tue, Aug 23, 2022	23.13	23.34	22.78	23.16
7618	NASDAQ	ALKS	Mon, Aug 22, 2022	23.47	23.65	23.17	23.23
7617	NASDAQ	ALKS	Fri, Aug 19, 2022	23.46	23.70	23.31	23.48
7616	NASDAQ	ALKS	Thu, Aug 18, 2022	23.91	23.97	23.35	23.46
7615	NASDAQ	ALKS	Wed, Aug 17, 2022	24.38	24.56	23.73	23.81
7614	NASDAQ	ALKS	Tue, Aug 16, 2022	24.56	24.91	24.21	24.59
7613	NASDAQ	ALKS	Mon, Aug 15, 2022	24.13	24.93	24.13	24.73
7612	NASDAQ	ALKS	Fri, Aug 12, 2022	23.68	24.32	23.55	24.31
7611	NASDAQ	ALKS	Thu, Aug 11, 2022	23.83	23.95	23.46	23.68
7610	NASDAQ	ALKS	Wed, Aug 10, 2022	23.94	23.97	23.64	23.84
7609	NASDAQ	ALKS	Tue, Aug 9, 2022	23.99	24.26	23.65	23.80
7608	NASDAQ	ALKS	Mon, Aug 8, 2022	24.00	24.38	23.81	23.94
7607	NASDAQ	ALKS	Fri, Aug 5, 2022	23.89	24.10	23.46	23.96
7606	NASDAQ	ALKS	Thu, Aug 4, 2022	23.55	24.18	23.48	24.08
7605	NASDAQ	ALKS	Wed, Aug 3, 2022	23.94	24.25	23.48	23.54
7604	NASDAQ	ALKS	Tue, Aug 2, 2022	23.11	24.04	23.11	23.83
7603	NASDAQ	ALKS	Mon, Aug 1, 2022	23.70	23.70	23.01	23.40
7602	NASDAQ	ALKS	Fri, Jul 29, 2022	24.60	24.70	23.72	23.80
7601	NASDAQ	ALKS	Thu, Jul 28, 2022	25.93	25.93	24.42	24.68
7600	NASDAQ	ALKS	Wed, Jul 27, 2022	27.07	27.40	25.66	25.87
7599	NASDAQ	ALKS	Tue, Jul 26, 2022	27.03	27.84	26.68	27.32
7598	NASDAQ	ALKS	Mon, Jul 25, 2022	26.61	27.19	26.56	27.00
7597	NASDAQ	ALKS	Fri, Jul 22, 2022	27.08	27.21	26.53	26.79
7596	NASDAQ	ALKS	Thu, Jul 21, 2022	27.28	27.36	26.85	27.01
7595	NASDAQ	ALKS	Wed, Jul 20, 2022	27.61	27.77	26.36	27.28
7594	NASDAQ	ALKS	Tue, Jul 19, 2022	27.63	27.95	27.37	27.67
7593	NASDAQ	ALKS	Mon, Jul 18, 2022	28.14	28.64	27.14	27.31
7592	NASDAQ	ALKS	Fri, Jul 15, 2022	28.10	28.29	27.45	27.82
7591	NASDAQ	ALKS	Thu, Jul 14, 2022	27.68	28.06	27.36	27.59
7590	NASDAQ	ALKS	Wed, Jul 13, 2022	28.14	29.19	28.04	28.40
7589	NASDAQ	ALKS	Tue, Jul 12, 2022	28.79	28.96	28.08	28.57
7588	NASDAQ	ALKS	Mon, Jul 11, 2022	29.54	29.84	28.67	28.72
7587	NASDAQ	ALKS	Fri, Jul 8, 2022	29.09	29.77	28.37	29.61
7586	NASDAQ	ALKS	Thu, Jul 7, 2022	29.38	29.96	28.98	29.26
7585	NASDAQ	ALKS	Wed, Jul 6, 2022	29.35	29.87	28.46	29.63
7584	NASDAQ	ALKS	Tue, Jul 5, 2022	28.05	29.32	27.93	29.22
7583	NASDAQ	ALKS	Fri, Jul 1, 2022	27.75	28.43	27.50	28.38
7582	NASDAQ	ALKS	Thu, Jun 30, 2022	27.99	28.37	27.55	27.69
7581	NASDAQ	ALKS	Wed, Jun 29, 2022	28.28	28.42	27.80	28.16
7580	NASDAQ	ALKS	Tue, Jun 28, 2022	27.68	28.43	27.64	28.25
7579	NASDAQ	ALKS	Mon, Jun 27, 2022	27.79	28.02	27.48	27.67
7578	NASDAQ	ALKS	Fri, Jun 24, 2022	27.60	28.08	27.32	27.62
7577	NASDAQ	ALKS	Thu, Jun 23, 2022	26.21	27.61	26.17	27.48
7576	NASDAQ	ALKS	Wed, Jun 22, 2022	25.52	26.67	25.36	26.09
7575	NASDAQ	ALKS	Tue, Jun 21, 2022	26.42	26.60	25.68	25.70
7574	NASDAQ	ALKS	Fri, Jun 17, 2022	25.39	26.83	25.39	26.06
7573	NASDAQ	ALKS	Thu, Jun 16, 2022	25.14	25.55	24.86	25.11
7572	NASDAQ	ALKS	Wed, Jun 15, 2022	25.45	25.83	25.09	25.69
7571	NASDAQ	ALKS	Mon, Jun 13, 2022	24.93	25.43	24.73	25.42
7570	NASDAQ	ALKS	Fri, Jun 10, 2022	25.61	25.81	25.18	25.53
7569	NASDAQ	ALKS	Thu, Jun 9, 2022	27.42	27.50	26.12	26.15
7568	NASDAQ	ALKS	Wed, Jun 8, 2022	26.91	27.19	26.64	26.93
7567	NASDAQ	ALKS	Tue, Jun 7, 2022	26.23	27.13	25.97	26.91
7566	NASDAQ	ALKS	Mon, Jun 6, 2022	27.55	27.55	26.12	26.35
7565	NASDAQ	ALKS	Fri, Jun 3, 2022	27.59	27.97	27.15	27.25
7564	NASDAQ	ALKS	Thu, Jun 2, 2022	27.89	28.35	26.63	27.66
7563	NASDAQ	ALKS	Wed, Jun 1, 2022	27.64	28.14	27.27	27.86
7562	NASDAQ	ALKS	Tue, May 31, 2022	28.17	28.42	27.37	27.75
7561	NASDAQ	ALKS	Fri, May 27, 2022	27.42	28.61	27.17	28.39
7560	NASDAQ	ALKS	Thu, May 26, 2022	26.85	27.46	26.33	27.29
7559	NASDAQ	ALKS	Wed, May 25, 2022	26.37	27.41	26.21	26.82
7558	NASDAQ	ALKS	Tue, May 24, 2022	26.96	27.15	26.25	26.35
7557	NASDAQ	ALKS	Mon, May 23, 2022	28.17	28.30	27.08	27.24
7556	NASDAQ	ALKS	Fri, May 20, 2022	27.69	28.45	27.05	27.89
7555	NASDAQ	ALKS	Thu, May 19, 2022	26.60	27.61	26.60	27.40
7554	NASDAQ	ALKS	Wed, May 18, 2022	27.08	27.67	26.62	26.84
7553	NASDAQ	ALKS	Tue, May 17, 2022	27.16	27.76	26.73	27.60
7552	NASDAQ	ALKS	Mon, May 16, 2022	24.88	26.92	24.80	26.89
7551	NASDAQ	ALKS	Fri, May 13, 2022	25.03	25.53	24.76	24.99
7550	NASDAQ	ALKS	Thu, May 12, 2022	24.45	25.43	24.30	24.70
7549	NASDAQ	ALKS	Wed, May 11, 2022	24.95	25.60	24.41	24.54
7548	NASDAQ	ALKS	Tue, May 10, 2022	25.32	25.86	24.66	25.05
7547	NASDAQ	ALKS	Mon, May 9, 2022	25.25	25.69	24.48	24.73
7546	NASDAQ	ALKS	Fri, May 6, 2022	25.71	26.33	25.41	25.69
7545	NASDAQ	ALKS	Thu, May 5, 2022	26.54	26.87	25.50	25.94
7544	NASDAQ	ALKS	Wed, May 4, 2022	26.99	27.18	25.85	26.91
7543	NASDAQ	ALKS	Tue, May 3, 2022	26.85	27.22	26.42	26.96
7542	NASDAQ	ALKS	Mon, May 2, 2022	26.76	27.50	26.38	26.85
7541	NASDAQ	ALKS	Fri, Apr 29, 2022	26.41	28.31	26.34	26.82
7540	NASDAQ	ALKS	Thu, Apr 28, 2022	29.96	30.48	26.65	27.69
7539	NASDAQ	ALKS	Wed, Apr 27, 2022	28.51	29.16	27.45	28.24
7538	NASDAQ	ALKS	Tue, Apr 26, 2022	26.21	26.72	25.12	25.23
7537	NASDAQ	ALKS	Mon, Apr 25, 2022	25.88	26.48	25.55	26.47
7536	NASDAQ	ALKS	Fri, Apr 22, 2022	27.18	27.67	26.18	26.21
7535	NASDAQ	ALKS	Thu, Apr 21, 2022	27.52	27.69	27.11	27.20
7534	NASDAQ	ALKS	Wed, Apr 20, 2022	27.08	27.75	26.63	27.38
7533	NASDAQ	ALKS	Tue, Apr 19, 2022	27.01	27.30	26.34	26.48
7532	NASDAQ	ALKS	Mon, Apr 18, 2022	27.07	27.27	26.49	26.87
7531	NASDAQ	ALKS	Thu, Apr 14, 2022	26.83	27.35	26.61	27.29
7530	NASDAQ	ALKS	Wed, Apr 13, 2022	27.05	27.56	26.50	26.72
7529	NASDAQ	ALKS	Tue, Apr 12, 2022	26.63	27.17	26.36	26.70
7528	NASDAQ	ALKS	Mon, Apr 11, 2022	27.36	27.68	26.61	26.67
7527	NASDAQ	ALKS	Fri, Apr 8, 2022	27.55	27.90	27.32	27.54
7526	NASDAQ	ALKS	Thu, Apr 7, 2022	27.42	27.80	27.06	27.53
7525	NASDAQ	ALKS	Wed, Apr 6, 2022	26.44	27.81	26.14	27.45
7524	NASDAQ	ALKS	Tue, Apr 5, 2022	26.59	27.20	26.38	26.56
7523	NASDAQ	ALKS	Mon, Apr 4, 2022	26.22	26.98	26.02	26.69
7522	NASDAQ	ALKS	Fri, Apr 1, 2022	24.59	26.12	24.33	26.08
7521	NASDAQ	ALKS	Thu, Mar 31, 2022	24.80	25.12	24.32	24.46
7520	NASDAQ	ALKS	Wed, Mar 30, 2022	26.01	26.35	24.56	24.70
7519	NASDAQ	ALKS	Tue, Mar 29, 2022	25.82	26.33	25.53	26.02
7518	NASDAQ	ALKS	Mon, Mar 28, 2022	25.33	25.69	25.33	25.55
7517	NASDAQ	ALKS	Fri, Mar 25, 2022	24.75	25.83	24.31	25.50
7516	NASDAQ	ALKS	Thu, Mar 24, 2022	24.35	24.86	23.97	24.70
7515	NASDAQ	ALKS	Wed, Mar 23, 2022	24.09	24.60	23.98	24.25
7514	NASDAQ	ALKS	Tue, Mar 22, 2022	24.02	24.52	23.58	24.26
7513	NASDAQ	ALKS	Mon, Mar 21, 2022	24.13	24.50	23.87	24.07
7512	NASDAQ	ALKS	Fri, Mar 18, 2022	24.33	24.65	23.87	24.28
7511	NASDAQ	ALKS	Thu, Mar 17, 2022	23.57	24.07	23.23	24.07
7510	NASDAQ	ALKS	Wed, Mar 16, 2022	23.47	23.63	22.74	23.60
7509	NASDAQ	ALKS	Tue, Mar 15, 2022	21.96	23.14	21.43	23.12
7508	NASDAQ	ALKS	Mon, Mar 14, 2022	21.73	22.71	21.38	21.91
7507	NASDAQ	ALKS	Fri, Mar 11, 2022	23.18	23.55	22.39	22.66
7506	NASDAQ	ALKS	Thu, Mar 10, 2022	22.77	23.33	22.72	23.13
7505	NASDAQ	ALKS	Wed, Mar 9, 2022	22.63	23.31	22.45	22.97
7504	NASDAQ	ALKS	Tue, Mar 8, 2022	21.78	23.16	21.76	22.20
7503	NASDAQ	ALKS	Mon, Mar 7, 2022	21.49	22.08	21.29	21.90
7502	NASDAQ	ALKS	Fri, Mar 4, 2022	21.46	22.04	21.34	21.55
7501	NASDAQ	ALKS	Thu, Mar 3, 2022	21.86	22.08	21.69	21.84
7500	NASDAQ	ALKS	Wed, Mar 2, 2022	22.34	22.62	21.92	21.99
7499	NASDAQ	ALKS	Tue, Mar 1, 2022	23.02	23.37	22.12	22.25
7498	NASDAQ	ALKS	Mon, Feb 28, 2022	22.96	23.22	22.26	23.11
7497	NASDAQ	ALKS	Fri, Feb 25, 2022	22.99	23.45	22.50	23.06
7496	NASDAQ	ALKS	Thu, Feb 24, 2022	21.83	23.24	21.82	23.01
7495	NASDAQ	ALKS	Wed, Feb 23, 2022	23.24	23.38	22.37	22.43
7494	NASDAQ	ALKS	Tue, Feb 22, 2022	22.91	23.82	22.65	23.25
7493	NASDAQ	ALKS	Fri, Feb 18, 2022	23.40	24.23	23.24	23.31
7492	NASDAQ	ALKS	Thu, Feb 17, 2022	24.61	24.89	22.94	23.57
7491	NASDAQ	ALKS	Wed, Feb 16, 2022	22.07	24.94	22.01	24.90
7490	NASDAQ	ALKS	Tue, Feb 15, 2022	21.41	21.84	21.20	21.67
7489	NASDAQ	ALKS	Mon, Feb 14, 2022	21.81	21.93	21.32	21.45
7488	NASDAQ	ALKS	Fri, Feb 11, 2022	21.64	22.29	21.51	21.57
7487	NASDAQ	ALKS	Thu, Feb 10, 2022	21.63	22.53	21.53	21.89
7486	NASDAQ	ALKS	Wed, Feb 9, 2022	21.57	22.14	21.52	21.91
7485	NASDAQ	ALKS	Tue, Feb 8, 2022	21.85	22.14	21.12	21.52
7484	NASDAQ	ALKS	Mon, Feb 7, 2022	21.92	22.11	21.76	21.89
7483	NASDAQ	ALKS	Fri, Feb 4, 2022	22.13	22.83	22.02	22.04
7482	NASDAQ	ALKS	Thu, Feb 3, 2022	22.74	22.84	22.12	22.30
7481	NASDAQ	ALKS	Wed, Feb 2, 2022	23.32	23.46	22.73	22.86
7480	NASDAQ	ALKS	Tue, Feb 1, 2022	23.99	24.00	23.01	23.49
7479	NASDAQ	ALKS	Mon, Jan 31, 2022	23.25	23.88	23.04	23.70
7478	NASDAQ	ALKS	Fri, Jan 28, 2022	22.82	23.36	22.60	23.31
7477	NASDAQ	ALKS	Thu, Jan 27, 2022	23.93	24.34	22.73	22.83
7476	NASDAQ	ALKS	Wed, Jan 26, 2022	23.51	23.93	23.03	23.25
7475	NASDAQ	ALKS	Tue, Jan 25, 2022	23.58	23.84	22.65	23.42
7474	NASDAQ	ALKS	Mon, Jan 24, 2022	21.98	23.84	21.98	23.76
7473	NASDAQ	ALKS	Fri, Jan 21, 2022	22.48	22.78	21.86	22.31
7472	NASDAQ	ALKS	Thu, Jan 20, 2022	23.29	23.53	22.55	22.61
7471	NASDAQ	ALKS	Wed, Jan 19, 2022	23.51	24.17	23.13	23.24
7470	NASDAQ	ALKS	Tue, Jan 18, 2022	23.36	23.74	23.05	23.44
7469	NASDAQ	ALKS	Fri, Jan 14, 2022	22.96	23.48	22.55	23.47
7468	NASDAQ	ALKS	Thu, Jan 13, 2022	22.08	23.34	22.08	23.12
7467	NASDAQ	ALKS	Wed, Jan 12, 2022	23.08	23.34	22.44	22.52
7466	NASDAQ	ALKS	Tue, Jan 11, 2022	22.61	23.60	21.68	23.26
7465	NASDAQ	ALKS	Mon, Jan 10, 2022	22.16	22.58	21.76	22.54
7464	NASDAQ	ALKS	Fri, Jan 7, 2022	22.52	23.00	22.22	22.32
7463	NASDAQ	ALKS	Thu, Jan 6, 2022	21.77	22.59	21.66	22.49
7462	NASDAQ	ALKS	Wed, Jan 5, 2022	21.41	22.20	21.32	21.66
7461	NASDAQ	ALKS	Tue, Jan 4, 2022	22.38	22.43	21.39	21.51
7460	NASDAQ	ALKS	Mon, Jan 3, 2022	21.56	22.51	21.33	22.45
7459	NASDAQ	ALKS	Fri, Dec 31, 2021	21.72	22.59	21.56	21.62
7458	NASDAQ	ALKS	Thu, Dec 30, 2021	22.16	22.32	21.64	21.71
7457	NASDAQ	ALKS	Wed, Dec 29, 2021	21.79	22.36	21.65	22.21
7456	NASDAQ	ALKS	Tue, Dec 28, 2021	22.01	22.44	21.82	21.86
7455	NASDAQ	ALKS	Mon, Dec 27, 2021	22.07	22.38	21.86	22.04
7454	NASDAQ	ALKS	Thu, Dec 23, 2021	22.03	22.51	21.99	22.39
7453	NASDAQ	ALKS	Wed, Dec 22, 2021	21.88	22.16	21.62	22.05
7452	NASDAQ	ALKS	Tue, Dec 21, 2021	21.85	21.93	21.55	21.90
7451	NASDAQ	ALKS	Mon, Dec 20, 2021	21.64	22.13	21.17	21.81
7450	NASDAQ	ALKS	Fri, Dec 17, 2021	20.52	21.90	20.30	21.72
7449	NASDAQ	ALKS	Thu, Dec 16, 2021	21.47	21.59	20.44	20.47
7448	NASDAQ	ALKS	Wed, Dec 15, 2021	20.77	21.53	20.60	21.51
7447	NASDAQ	ALKS	Tue, Dec 14, 2021	20.66	21.14	20.32	20.67
7446	NASDAQ	ALKS	Mon, Dec 13, 2021	20.37	20.91	20.27	20.73
7445	NASDAQ	ALKS	Fri, Dec 10, 2021	20.70	21.32	20.27	20.29
7444	NASDAQ	ALKS	Thu, Dec 9, 2021	21.09	21.32	20.76	20.79
7443	NASDAQ	ALKS	Wed, Dec 8, 2021	20.90	21.46	20.56	21.35
7442	NASDAQ	ALKS	Tue, Dec 7, 2021	20.80	21.25	20.73	20.85
7441	NASDAQ	ALKS	Mon, Dec 6, 2021	20.60	20.91	20.36	20.64
7440	NASDAQ	ALKS	Fri, Dec 3, 2021	20.54	20.73	20.26	20.49
7439	NASDAQ	ALKS	Thu, Dec 2, 2021	19.99	20.56	19.84	20.55
7438	NASDAQ	ALKS	Wed, Dec 1, 2021	19.89	20.75	19.74	19.96
7437	NASDAQ	ALKS	Tue, Nov 30, 2021	20.72	21.00	20.24	20.38
7436	NASDAQ	ALKS	Mon, Nov 29, 2021	21.10	21.41	20.74	20.82
7435	NASDAQ	ALKS	Wed, Nov 24, 2021	21.08	21.53	21.00	21.27
7434	NASDAQ	ALKS	Tue, Nov 23, 2021	20.96	21.26	20.84	21.12
7433	NASDAQ	ALKS	Mon, Nov 22, 2021	21.55	21.61	20.93	21.02
7432	NASDAQ	ALKS	Fri, Nov 19, 2021	21.36	21.93	21.36	21.60
7431	NASDAQ	ALKS	Thu, Nov 18, 2021	21.58	21.94	21.15	21.70
7430	NASDAQ	ALKS	Wed, Nov 17, 2021	21.85	21.94	21.47	21.52
7429	NASDAQ	ALKS	Tue, Nov 16, 2021	21.69	21.97	21.23	21.95
7428	NASDAQ	ALKS	Mon, Nov 15, 2021	22.32	22.40	21.48	21.53
7427	NASDAQ	ALKS	Fri, Nov 12, 2021	22.80	22.93	22.25	22.29
7426	NASDAQ	ALKS	Thu, Nov 11, 2021	23.04	23.46	22.78	22.79
7425	NASDAQ	ALKS	Wed, Nov 10, 2021	23.17	23.96	22.81	22.95
7424	NASDAQ	ALKS	Tue, Nov 9, 2021	25.16	25.79	22.78	23.08
7423	NASDAQ	ALKS	Mon, Nov 8, 2021	28.24	28.59	26.87	27.27
7422	NASDAQ	ALKS	Fri, Nov 5, 2021	28.22	29.18	27.98	28.19
7421	NASDAQ	ALKS	Thu, Nov 4, 2021	28.51	28.88	28.19	28.21
7420	NASDAQ	ALKS	Wed, Nov 3, 2021	27.51	28.49	27.38	28.46
7419	NASDAQ	ALKS	Tue, Nov 2, 2021	27.97	28.10	27.37	27.61
7418	NASDAQ	ALKS	Mon, Nov 1, 2021	28.17	28.46	27.67	27.82
7417	NASDAQ	ALKS	Thu, Oct 28, 2021	26.53	27.06	25.77	26.90
7416	NASDAQ	ALKS	Wed, Oct 27, 2021	28.07	28.34	26.34	26.63
7415	NASDAQ	ALKS	Tue, Oct 26, 2021	29.67	29.94	29.05	29.29
7414	NASDAQ	ALKS	Mon, Oct 25, 2021	28.94	29.58	28.69	29.56
7413	NASDAQ	ALKS	Fri, Oct 22, 2021	28.31	28.76	28.31	28.68
7412	NASDAQ	ALKS	Thu, Oct 21, 2021	28.66	28.83	28.29	28.50
7411	NASDAQ	ALKS	Wed, Oct 20, 2021	28.82	29.18	28.65	28.70
7410	NASDAQ	ALKS	Tue, Oct 19, 2021	28.37	28.84	28.19	28.83
7409	NASDAQ	ALKS	Mon, Oct 18, 2021	29.45	29.45	27.73	28.17
7408	NASDAQ	ALKS	Fri, Oct 15, 2021	29.99	30.10	29.42	29.44
7407	NASDAQ	ALKS	Thu, Oct 14, 2021	29.40	29.81	29.39	29.61
7406	NASDAQ	ALKS	Wed, Oct 13, 2021	29.39	29.58	28.90	29.23
7405	NASDAQ	ALKS	Tue, Oct 12, 2021	29.05	29.75	29.01	29.36
7404	NASDAQ	ALKS	Mon, Oct 11, 2021	29.43	29.67	28.99	29.07
7403	NASDAQ	ALKS	Fri, Oct 8, 2021	29.70	29.82	29.23	29.47
7402	NASDAQ	ALKS	Thu, Oct 7, 2021	29.68	30.68	29.50	29.82
7401	NASDAQ	ALKS	Wed, Oct 6, 2021	28.48	29.02	28.47	28.99
7400	NASDAQ	ALKS	Tue, Oct 5, 2021	28.49	28.84	28.30	28.71
7399	NASDAQ	ALKS	Mon, Oct 4, 2021	28.48	28.73	28.24	28.37
7398	NASDAQ	ALKS	Fri, Oct 1, 2021	28.63	28.85	28.03	28.71
7397	NASDAQ	ALKS	Thu, Sep 30, 2021	28.86	29.17	28.59	28.67
7396	NASDAQ	ALKS	Wed, Sep 29, 2021	29.95	30.05	28.70	28.73
7395	NASDAQ	ALKS	Tue, Sep 28, 2021	29.74	30.24	29.53	29.87
7394	NASDAQ	ALKS	Mon, Sep 27, 2021	29.83	30.18	29.73	29.82
7393	NASDAQ	ALKS	Fri, Sep 24, 2021	29.56	30.23	29.56	29.82
7392	NASDAQ	ALKS	Thu, Sep 23, 2021	28.76	29.67	28.76	29.66
7391	NASDAQ	ALKS	Wed, Sep 22, 2021	28.20	28.72	27.93	28.64
7390	NASDAQ	ALKS	Tue, Sep 21, 2021	27.64	28.25	27.53	28.16
7389	NASDAQ	ALKS	Mon, Sep 20, 2021	27.41	27.82	27.39	27.53
7388	NASDAQ	ALKS	Fri, Sep 17, 2021	27.93	28.13	27.26	27.99
7387	NASDAQ	ALKS	Thu, Sep 16, 2021	28.44	28.63	27.53	27.69
7386	NASDAQ	ALKS	Wed, Sep 15, 2021	28.54	28.80	28.36	28.53
7385	NASDAQ	ALKS	Tue, Sep 14, 2021	28.80	28.83	28.42	28.45
7384	NASDAQ	ALKS	Mon, Sep 13, 2021	28.55	29.13	28.42	28.72
7383	NASDAQ	ALKS	Fri, Sep 10, 2021	28.33	28.50	28.08	28.37
7382	NASDAQ	ALKS	Thu, Sep 9, 2021	27.87	28.36	27.79	28.05
7381	NASDAQ	ALKS	Wed, Sep 8, 2021	27.56	27.95	27.37	27.87
7380	NASDAQ	ALKS	Tue, Sep 7, 2021	27.63	27.74	27.20	27.58
7379	NASDAQ	ALKS	Fri, Sep 3, 2021	28.18	28.18	27.60	27.76
7378	NASDAQ	ALKS	Thu, Sep 2, 2021	28.16	28.63	27.68	28.19
7377	NASDAQ	ALKS	Wed, Sep 1, 2021	29.14	29.24	28.78	29.05
7376	NASDAQ	ALKS	Tue, Aug 31, 2021	29.16	29.30	28.66	29.06
7375	NASDAQ	ALKS	Mon, Aug 30, 2021	29.03	29.27	28.78	29.20
7374	NASDAQ	ALKS	Fri, Aug 27, 2021	28.37	28.93	28.23	28.92
7373	NASDAQ	ALKS	Thu, Aug 26, 2021	28.54	28.60	28.31	28.38
7372	NASDAQ	ALKS	Wed, Aug 25, 2021	28.33	28.57	28.05	28.49
7371	NASDAQ	ALKS	Tue, Aug 24, 2021	27.59	28.23	27.59	28.23
7370	NASDAQ	ALKS	Mon, Aug 23, 2021	28.29	28.54	27.85	27.93
7369	NASDAQ	ALKS	Fri, Aug 20, 2021	27.61	28.19	27.52	28.12
7368	NASDAQ	ALKS	Thu, Aug 19, 2021	27.37	28.16	27.27	27.70
7367	NASDAQ	ALKS	Wed, Aug 18, 2021	27.37	27.70	26.98	27.48
7366	NASDAQ	ALKS	Tue, Aug 17, 2021	25.98	27.06	25.82	27.04
7365	NASDAQ	ALKS	Mon, Aug 16, 2021	26.76	26.81	25.95	26.11
7364	NASDAQ	ALKS	Fri, Aug 13, 2021	26.92	27.01	26.45	26.73
7363	NASDAQ	ALKS	Thu, Aug 12, 2021	26.61	26.92	26.29	26.92
7362	NASDAQ	ALKS	Wed, Aug 11, 2021	26.69	26.78	26.34	26.60
7361	NASDAQ	ALKS	Tue, Aug 10, 2021	26.49	26.69	26.29	26.63
7360	NASDAQ	ALKS	Mon, Aug 9, 2021	26.63	26.72	26.29	26.57
7359	NASDAQ	ALKS	Fri, Aug 6, 2021	25.90	26.87	25.75	26.55
7358	NASDAQ	ALKS	Thu, Aug 5, 2021	26.32	26.42	25.55	26.01
7357	NASDAQ	ALKS	Wed, Aug 4, 2021	25.79	26.41	25.73	26.00
7356	NASDAQ	ALKS	Tue, Aug 3, 2021	25.08	25.96	24.94	25.90
7355	NASDAQ	ALKS	Mon, Aug 2, 2021	24.36	25.11	24.27	25.04
7354	NASDAQ	ALKS	Fri, Jul 30, 2021	23.80	24.12	23.57	24.05
7353	NASDAQ	ALKS	Thu, Jul 29, 2021	24.17	24.17	23.55	23.76
7352	NASDAQ	ALKS	Wed, Jul 28, 2021	22.73	24.09	22.44	23.96
7351	NASDAQ	ALKS	Tue, Jul 27, 2021	22.55	22.60	21.99	22.44
7350	NASDAQ	ALKS	Mon, Jul 26, 2021	22.82	22.95	22.56	22.65
7349	NASDAQ	ALKS	Fri, Jul 23, 2021	22.55	22.80	22.38	22.76
7348	NASDAQ	ALKS	Thu, Jul 22, 2021	22.30	22.59	22.08	22.45
7347	NASDAQ	ALKS	Wed, Jul 21, 2021	22.28	22.47	22.13	22.40
7346	NASDAQ	ALKS	Tue, Jul 20, 2021	21.81	22.33	21.63	22.29
7345	NASDAQ	ALKS	Mon, Jul 19, 2021	21.70	21.93	21.53	21.72
7344	NASDAQ	ALKS	Fri, Jul 16, 2021	22.12	22.23	21.86	22.04
7343	NASDAQ	ALKS	Thu, Jul 15, 2021	22.18	22.18	21.48	21.99
7342	NASDAQ	ALKS	Wed, Jul 14, 2021	22.72	22.76	22.19	22.27
7341	NASDAQ	ALKS	Tue, Jul 13, 2021	23.03	23.29	22.70	22.72
7340	NASDAQ	ALKS	Mon, Jul 12, 2021	23.49	23.63	22.99	23.16
7339	NASDAQ	ALKS	Fri, Jul 9, 2021	23.80	23.91	23.52	23.57
7338	NASDAQ	ALKS	Thu, Jul 8, 2021	23.36	23.73	23.25	23.65
7337	NASDAQ	ALKS	Wed, Jul 7, 2021	23.81	23.93	23.65	23.70
7336	NASDAQ	ALKS	Tue, Jul 6, 2021	23.70	23.76	23.39	23.76
7335	NASDAQ	ALKS	Fri, Jul 2, 2021	23.26	23.65	22.96	23.52
7334	NASDAQ	ALKS	Thu, Jul 1, 2021	22.84	23.23	22.76	23.15
7333	NASDAQ	ALKS	Wed, Jun 30, 2021	22.50	22.89	22.43	22.79
7332	NASDAQ	ALKS	Tue, Jun 29, 2021	22.94	23.22	22.56	22.59
7331	NASDAQ	ALKS	Mon, Jun 28, 2021	22.45	22.91	22.45	22.89
7330	NASDAQ	ALKS	Fri, Jun 25, 2021	22.78	22.97	22.16	22.43
7329	NASDAQ	ALKS	Thu, Jun 24, 2021	22.43	22.83	22.37	22.79
7328	NASDAQ	ALKS	Wed, Jun 23, 2021	22.59	22.75	22.39	22.47
7327	NASDAQ	ALKS	Tue, Jun 22, 2021	22.90	22.99	22.48	22.53
7326	NASDAQ	ALKS	Mon, Jun 21, 2021	22.89	23.17	22.82	23.00
7325	NASDAQ	ALKS	Fri, Jun 18, 2021	22.78	22.89	22.65	22.70
7324	NASDAQ	ALKS	Thu, Jun 17, 2021	23.26	23.52	22.82	22.95
7323	NASDAQ	ALKS	Wed, Jun 16, 2021	22.86	23.35	22.79	23.32
7322	NASDAQ	ALKS	Tue, Jun 15, 2021	22.93	23.04	22.75	22.90
7321	NASDAQ	ALKS	Mon, Jun 14, 2021	23.68	23.68	22.71	22.98
7320	NASDAQ	ALKS	Fri, Jun 11, 2021	23.27	23.52	23.20	23.27
7319	NASDAQ	ALKS	Thu, Jun 10, 2021	22.96	23.52	22.90	23.38
7318	NASDAQ	ALKS	Wed, Jun 9, 2021	22.87	23.11	22.68	22.96
7317	NASDAQ	ALKS	Tue, Jun 8, 2021	21.79	22.89	21.54	22.76
7316	NASDAQ	ALKS	Mon, Jun 7, 2021	21.51	22.52	21.49	21.85
7315	NASDAQ	ALKS	Fri, Jun 4, 2021	21.59	21.69	21.40	21.46
7314	NASDAQ	ALKS	Thu, Jun 3, 2021	21.72	21.85	21.44	21.45
7313	NASDAQ	ALKS	Wed, Jun 2, 2021	21.59	21.79	21.48	21.66
7312	NASDAQ	ALKS	Tue, Jun 1, 2021	21.24	21.54	21.00	21.52
7311	NASDAQ	ALKS	Fri, May 28, 2021	21.06	21.33	21.00	21.07
7310	NASDAQ	ALKS	Thu, May 27, 2021	20.74	21.06	20.69	20.97
7309	NASDAQ	ALKS	Wed, May 26, 2021	20.31	20.82	20.21	20.74
7308	NASDAQ	ALKS	Tue, May 25, 2021	20.55	20.69	20.00	20.07
7307	NASDAQ	ALKS	Mon, May 24, 2021	20.78	20.88	20.57	20.58
7306	NASDAQ	ALKS	Fri, May 21, 2021	20.45	21.19	20.31	20.63
7305	NASDAQ	ALKS	Thu, May 20, 2021	20.28	20.44	20.08	20.38
7304	NASDAQ	ALKS	Wed, May 19, 2021	20.24	20.40	19.99	20.27
7303	NASDAQ	ALKS	Tue, May 18, 2021	20.45	20.50	20.23	20.34
7302	NASDAQ	ALKS	Mon, May 17, 2021	20.69	20.86	20.41	20.53
7301	NASDAQ	ALKS	Fri, May 14, 2021	20.67	20.74	20.39	20.69
7300	NASDAQ	ALKS	Thu, May 13, 2021	20.89	21.06	20.55	20.67
7299	NASDAQ	ALKS	Wed, May 12, 2021	20.76	21.28	20.69	20.86
7298	NASDAQ	ALKS	Tue, May 11, 2021	19.87	20.80	19.68	20.77
7297	NASDAQ	ALKS	Mon, May 10, 2021	20.35	20.64	20.12	20.12
7296	NASDAQ	ALKS	Fri, May 7, 2021	20.52	20.91	20.40	20.45
7295	NASDAQ	ALKS	Thu, May 6, 2021	20.36	20.69	20.01	20.46
7294	NASDAQ	ALKS	Wed, May 5, 2021	20.64	20.88	20.43	20.50
7293	NASDAQ	ALKS	Tue, May 4, 2021	20.52	20.90	20.43	20.73
7292	NASDAQ	ALKS	Mon, May 3, 2021	20.69	20.97	20.45	20.57
7291	NASDAQ	ALKS	Fri, Apr 30, 2021	20.14	20.55	20.09	20.46
7290	NASDAQ	ALKS	Thu, Apr 29, 2021	20.70	20.70	20.04	20.25
7289	NASDAQ	ALKS	Wed, Apr 28, 2021	20.45	21.00	20.04	20.24
7288	NASDAQ	ALKS	Tue, Apr 27, 2021	20.82	21.36	20.75	20.92
7287	NASDAQ	ALKS	Mon, Apr 26, 2021	19.96	21.29	19.95	20.89
7286	NASDAQ	ALKS	Fri, Apr 23, 2021	19.61	19.85	19.30	19.78
7285	NASDAQ	ALKS	Thu, Apr 22, 2021	18.97	19.61	18.84	19.45
7284	NASDAQ	ALKS	Wed, Apr 21, 2021	18.65	19.15	18.54	19.06
7283	NASDAQ	ALKS	Tue, Apr 20, 2021	18.52	19.04	18.52	18.74
7282	NASDAQ	ALKS	Mon, Apr 19, 2021	18.40	18.79	18.36	18.65
7281	NASDAQ	ALKS	Fri, Apr 16, 2021	18.55	18.59	18.19	18.47
7280	NASDAQ	ALKS	Thu, Apr 15, 2021	17.96	18.52	17.96	18.38
7279	NASDAQ	ALKS	Wed, Apr 14, 2021	17.52	18.46	17.52	17.88
7278	NASDAQ	ALKS	Tue, Apr 13, 2021	17.47	17.60	17.16	17.53
7277	NASDAQ	ALKS	Mon, Apr 12, 2021	17.63	17.64	17.13	17.46
7276	NASDAQ	ALKS	Fri, Apr 9, 2021	17.70	17.97	17.51	17.68
7275	NASDAQ	ALKS	Thu, Apr 8, 2021	17.74	17.90	17.52	17.71
7274	NASDAQ	ALKS	Wed, Apr 7, 2021	17.87	17.87	17.59	17.73
7273	NASDAQ	ALKS	Tue, Apr 6, 2021	17.78	18.30	17.71	17.76
7272	NASDAQ	ALKS	Mon, Apr 5, 2021	17.79	18.03	17.63	17.90
7271	NASDAQ	ALKS	Thu, Apr 1, 2021	17.49	17.96	17.19	17.80
7270	NASDAQ	ALKS	Wed, Mar 31, 2021	17.41	17.88	17.33	17.37
7269	NASDAQ	ALKS	Tue, Mar 30, 2021	17.70	17.98	17.36	17.40
7268	NASDAQ	ALKS	Mon, Mar 29, 2021	17.97	18.10	17.57	17.72
7267	NASDAQ	ALKS	Fri, Mar 26, 2021	18.54	18.59	17.80	18.15
7266	NASDAQ	ALKS	Thu, Mar 25, 2021	17.89	18.68	17.72	18.41
7265	NASDAQ	ALKS	Wed, Mar 24, 2021	18.03	18.38	17.49	18.06
7264	NASDAQ	ALKS	Tue, Mar 23, 2021	18.69	18.85	18.00	18.02
7263	NASDAQ	ALKS	Mon, Mar 22, 2021	18.70	19.06	18.64	18.84
7262	NASDAQ	ALKS	Fri, Mar 19, 2021	18.37	18.69	18.17	18.64
7261	NASDAQ	ALKS	Thu, Mar 18, 2021	18.56	18.77	18.22	18.24
7260	NASDAQ	ALKS	Wed, Mar 17, 2021	18.24	18.88	18.08	18.74
7259	NASDAQ	ALKS	Tue, Mar 16, 2021	18.59	18.68	18.16	18.36
7258	NASDAQ	ALKS	Mon, Mar 15, 2021	17.97	18.47	17.95	18.42
7257	NASDAQ	ALKS	Fri, Mar 12, 2021	17.93	18.10	17.68	18.05
7256	NASDAQ	ALKS	Thu, Mar 11, 2021	18.13	18.45	17.85	18.11
7255	NASDAQ	ALKS	Wed, Mar 10, 2021	18.42	18.69	17.83	17.85
7254	NASDAQ	ALKS	Tue, Mar 9, 2021	17.93	18.63	17.92	18.27
7253	NASDAQ	ALKS	Mon, Mar 8, 2021	17.95	18.35	17.76	17.88
7252	NASDAQ	ALKS	Fri, Mar 5, 2021	17.14	17.98	16.75	17.92
7251	NASDAQ	ALKS	Thu, Mar 4, 2021	17.34	17.58	16.86	16.93
7250	NASDAQ	ALKS	Wed, Mar 3, 2021	17.94	18.02	17.15	17.33
7249	NASDAQ	ALKS	Tue, Mar 2, 2021	17.72	17.99	17.59	17.84
7248	NASDAQ	ALKS	Mon, Mar 1, 2021	17.85	18.22	17.64	17.85
7247	NASDAQ	ALKS	Fri, Feb 26, 2021	18.09	18.51	17.22	17.70
7246	NASDAQ	ALKS	Thu, Feb 25, 2021	18.47	18.87	18.04	18.07
7245	NASDAQ	ALKS	Wed, Feb 24, 2021	18.21	18.78	18.13	18.48
7244	NASDAQ	ALKS	Tue, Feb 23, 2021	18.00	18.54	17.87	18.27
7243	NASDAQ	ALKS	Mon, Feb 22, 2021	18.07	18.50	17.90	18.34
7242	NASDAQ	ALKS	Fri, Feb 19, 2021	18.31	18.70	18.11	18.20
7241	NASDAQ	ALKS	Thu, Feb 18, 2021	18.29	18.47	17.95	18.28
7240	NASDAQ	ALKS	Wed, Feb 17, 2021	18.36	18.65	18.00	18.56
7239	NASDAQ	ALKS	Tue, Feb 16, 2021	18.82	18.92	18.23	18.40
7238	NASDAQ	ALKS	Fri, Feb 12, 2021	18.97	19.26	18.53	18.80
7237	NASDAQ	ALKS	Thu, Feb 11, 2021	20.66	20.92	18.59	18.61
7236	NASDAQ	ALKS	Wed, Feb 10, 2021	21.74	22.24	20.96	21.32
7235	NASDAQ	ALKS	Tue, Feb 9, 2021	21.48	21.65	21.13	21.57
7234	NASDAQ	ALKS	Mon, Feb 8, 2021	20.81	21.68	20.76	21.42
7233	NASDAQ	ALKS	Fri, Feb 5, 2021	20.30	20.79	20.26	20.76
7232	NASDAQ	ALKS	Thu, Feb 4, 2021	20.55	20.63	20.11	20.23
7231	NASDAQ	ALKS	Wed, Feb 3, 2021	20.65	21.04	20.19	20.46
7230	NASDAQ	ALKS	Tue, Feb 2, 2021	20.40	20.67	20.09	20.64
7229	NASDAQ	ALKS	Mon, Feb 1, 2021	19.89	20.28	19.39	20.24
7228	NASDAQ	ALKS	Fri, Jan 29, 2021	19.88	20.23	19.23	19.51
7227	NASDAQ	ALKS	Thu, Jan 28, 2021	20.09	20.30	19.49	19.71
7226	NASDAQ	ALKS	Wed, Jan 27, 2021	19.97	20.54	19.37	20.02
7225	NASDAQ	ALKS	Tue, Jan 26, 2021	21.35	21.35	20.11	20.16
7224	NASDAQ	ALKS	Mon, Jan 25, 2021	20.71	21.30	20.24	21.26
7223	NASDAQ	ALKS	Fri, Jan 22, 2021	19.68	20.71	19.66	20.63
7222	NASDAQ	ALKS	Thu, Jan 21, 2021	20.66	20.70	19.67	19.96
7221	NASDAQ	ALKS	Wed, Jan 20, 2021	21.21	21.40	20.48	20.72
7220	NASDAQ	ALKS	Tue, Jan 19, 2021	21.12	21.40	20.73	21.24
7219	NASDAQ	ALKS	Fri, Jan 15, 2021	20.36	20.88	19.95	20.80
7218	NASDAQ	ALKS	Thu, Jan 14, 2021	20.30	20.52	19.74	20.45
7217	NASDAQ	ALKS	Wed, Jan 13, 2021	20.65	20.76	20.25	20.28
7216	NASDAQ	ALKS	Tue, Jan 12, 2021	19.88	20.96	19.78	20.54
7215	NASDAQ	ALKS	Mon, Jan 11, 2021	18.95	20.03	18.69	19.95
7214	NASDAQ	ALKS	Fri, Jan 8, 2021	19.02	19.43	18.39	18.95
7213	NASDAQ	ALKS	Thu, Jan 7, 2021	18.42	19.62	18.20	19.14
7212	NASDAQ	ALKS	Wed, Jan 6, 2021	17.96	18.33	17.85	18.13
7211	NASDAQ	ALKS	Tue, Jan 5, 2021	18.24	18.48	17.93	18.13
7210	NASDAQ	ALKS	Mon, Jan 4, 2021	18.53	18.73	18.22	18.35
7209	NASDAQ	ALKS	Thu, Dec 31, 2020	19.06	19.10	18.39	18.55
7208	NASDAQ	ALKS	Wed, Dec 30, 2020	19.21	19.49	18.77	19.01
7207	NASDAQ	ALKS	Tue, Dec 29, 2020	20.42	20.45	19.18	19.30
7206	NASDAQ	ALKS	Mon, Dec 28, 2020	20.27	20.45	19.70	19.75
7205	NASDAQ	ALKS	Thu, Dec 24, 2020	19.74	20.05	19.67	19.95
7204	NASDAQ	ALKS	Wed, Dec 23, 2020	20.10	20.10	19.64	19.76
7203	NASDAQ	ALKS	Tue, Dec 22, 2020	20.40	20.63	19.97	19.97
7202	NASDAQ	ALKS	Mon, Dec 21, 2020	20.33	20.54	19.95	20.27
7201	NASDAQ	ALKS	Fri, Dec 18, 2020	20.14	20.45	20.01	20.45
7200	NASDAQ	ALKS	Thu, Dec 17, 2020	19.78	20.17	19.63	20.14
7199	NASDAQ	ALKS	Wed, Dec 16, 2020	20.66	20.66	19.89	19.99
7198	NASDAQ	ALKS	Tue, Dec 15, 2020	20.44	20.62	20.28	20.54
7197	NASDAQ	ALKS	Mon, Dec 14, 2020	19.93	20.66	19.81	20.34
7196	NASDAQ	ALKS	Fri, Dec 11, 2020	19.68	20.34	19.49	19.80
7195	NASDAQ	ALKS	Thu, Dec 10, 2020	18.73	19.71	18.67	19.22
7194	NASDAQ	ALKS	Wed, Dec 9, 2020	17.62	17.62	16.77	17.06
7193	NASDAQ	ALKS	Tue, Dec 8, 2020	17.39	17.46	17.08	17.43
7192	NASDAQ	ALKS	Mon, Dec 7, 2020	17.66	17.84	17.36	17.41
7191	NASDAQ	ALKS	Fri, Dec 4, 2020	17.81	17.85	17.51	17.74
7190	NASDAQ	ALKS	Thu, Dec 3, 2020	17.53	17.88	17.34	17.66
7189	NASDAQ	ALKS	Wed, Dec 2, 2020	17.08	17.53	17.04	17.50
7188	NASDAQ	ALKS	Tue, Dec 1, 2020	17.10	17.39	16.87	17.16
7187	NASDAQ	ALKS	Mon, Nov 30, 2020	17.20	17.23	16.80	16.97
7186	NASDAQ	ALKS	Fri, Nov 27, 2020	17.16	17.26	17.04	17.20
7185	NASDAQ	ALKS	Wed, Nov 25, 2020	17.07	17.18	16.88	17.13
7184	NASDAQ	ALKS	Tue, Nov 24, 2020	17.09	17.20	16.87	17.08
7183	NASDAQ	ALKS	Mon, Nov 23, 2020	17.04	17.25	16.84	16.95
7182	NASDAQ	ALKS	Fri, Nov 20, 2020	16.80	17.04	16.65	16.96
7181	NASDAQ	ALKS	Thu, Nov 19, 2020	16.84	16.91	16.52	16.89
7180	NASDAQ	ALKS	Wed, Nov 18, 2020	17.44	17.44	16.69	16.77
7179	NASDAQ	ALKS	Tue, Nov 17, 2020	16.72	17.10	16.33	17.01
7178	NASDAQ	ALKS	Mon, Nov 16, 2020	16.45	16.63	15.91	16.58
7177	NASDAQ	ALKS	Fri, Nov 13, 2020	16.21	16.78	16.09	16.55
7176	NASDAQ	ALKS	Thu, Nov 12, 2020	16.27	16.57	15.99	16.10
7175	NASDAQ	ALKS	Wed, Nov 11, 2020	16.84	16.85	16.13	16.37
7174	NASDAQ	ALKS	Tue, Nov 10, 2020	16.72	17.03	16.26	16.81
7173	NASDAQ	ALKS	Mon, Nov 9, 2020	15.88	16.88	15.68	16.65
7172	NASDAQ	ALKS	Fri, Nov 6, 2020	15.86	16.17	15.60	15.80
7171	NASDAQ	ALKS	Thu, Nov 5, 2020	16.34	16.34	15.72	15.92
7170	NASDAQ	ALKS	Wed, Nov 4, 2020	15.11	16.70	14.87	16.22
7169	NASDAQ	ALKS	Tue, Nov 3, 2020	15.32	15.52	14.74	15.15
7168	NASDAQ	ALKS	Mon, Nov 2, 2020	15.30	15.48	14.83	15.23
7167	NASDAQ	ALKS	Fri, Oct 30, 2020	15.32	15.54	14.95	15.11
7166	NASDAQ	ALKS	Thu, Oct 29, 2020	15.39	15.69	14.81	15.13
7165	NASDAQ	ALKS	Wed, Oct 28, 2020	14.62	14.63	14.27	14.31
7164	NASDAQ	ALKS	Tue, Oct 27, 2020	14.73	14.93	14.52	14.79
7163	NASDAQ	ALKS	Mon, Oct 26, 2020	15.09	15.21	14.55	14.79
7162	NASDAQ	ALKS	Fri, Oct 23, 2020	15.19	15.35	14.97	15.24
7161	NASDAQ	ALKS	Thu, Oct 22, 2020	15.07	15.57	14.98	15.17
7160	NASDAQ	ALKS	Wed, Oct 21, 2020	15.68	15.82	15.09	15.12
7159	NASDAQ	ALKS	Tue, Oct 20, 2020	15.85	15.85	15.49	15.73
7158	NASDAQ	ALKS	Mon, Oct 19, 2020	15.90	16.01	15.57	15.73
7157	NASDAQ	ALKS	Fri, Oct 16, 2020	16.05	16.26	15.90	15.92
7156	NASDAQ	ALKS	Thu, Oct 15, 2020	16.17	16.27	15.77	16.04
7155	NASDAQ	ALKS	Wed, Oct 14, 2020	16.10	16.22	15.80	15.84
7154	NASDAQ	ALKS	Tue, Oct 13, 2020	16.02	16.67	15.84	16.05
7153	NASDAQ	ALKS	Mon, Oct 12, 2020	17.66	17.76	15.77	16.30
7152	NASDAQ	ALKS	Fri, Oct 9, 2020	16.98	18.59	16.98	18.13
7151	NASDAQ	ALKS	Thu, Oct 8, 2020	15.79	15.97	15.47	15.67
7150	NASDAQ	ALKS	Wed, Oct 7, 2020	14.95	15.89	14.67	15.75
7149	NASDAQ	ALKS	Tue, Oct 6, 2020	15.10	15.37	14.59	14.86
7148	NASDAQ	ALKS	Mon, Oct 5, 2020	14.69	15.39	14.69	15.12
7147	NASDAQ	ALKS	Fri, Oct 2, 2020	14.86	15.08	14.63	14.68
7146	NASDAQ	ALKS	Thu, Oct 1, 2020	15.44	15.68	14.84	15.10
7145	NASDAQ	ALKS	Wed, Sep 30, 2020	15.25	15.45	15.07	15.40
7144	NASDAQ	ALKS	Tue, Sep 29, 2020	15.82	16.07	15.33	15.37
7143	NASDAQ	ALKS	Mon, Sep 28, 2020	15.68	15.71	15.39	15.70
7142	NASDAQ	ALKS	Fri, Sep 25, 2020	15.38	15.61	15.28	15.56
7141	NASDAQ	ALKS	Thu, Sep 24, 2020	15.54	15.70	15.15	15.37
7140	NASDAQ	ALKS	Wed, Sep 23, 2020	16.02	16.38	15.63	15.65
7139	NASDAQ	ALKS	Tue, Sep 22, 2020	16.13	16.14	15.86	15.95
7138	NASDAQ	ALKS	Mon, Sep 21, 2020	16.49	16.80	15.80	15.99
7137	NASDAQ	ALKS	Fri, Sep 18, 2020	17.40	17.70	16.22	16.76
7136	NASDAQ	ALKS	Thu, Sep 17, 2020	16.55	17.38	16.44	17.15
7135	NASDAQ	ALKS	Wed, Sep 16, 2020	16.73	16.97	16.55	16.62
7134	NASDAQ	ALKS	Tue, Sep 15, 2020	16.53	16.89	16.41	16.62
7133	NASDAQ	ALKS	Mon, Sep 14, 2020	16.48	16.59	16.25	16.55
7132	NASDAQ	ALKS	Fri, Sep 11, 2020	15.97	16.64	15.85	16.18
7131	NASDAQ	ALKS	Thu, Sep 10, 2020	15.33	16.25	15.29	15.96
7130	NASDAQ	ALKS	Wed, Sep 9, 2020	15.25	15.36	15.00	15.31
7129	NASDAQ	ALKS	Tue, Sep 8, 2020	15.04	15.38	14.82	15.07
7128	NASDAQ	ALKS	Fri, Sep 4, 2020	15.17	15.33	14.58	15.19
7127	NASDAQ	ALKS	Thu, Sep 3, 2020	15.42	15.53	15.01	15.23
7126	NASDAQ	ALKS	Wed, Sep 2, 2020	15.19	15.47	15.08	15.42
7125	NASDAQ	ALKS	Tue, Sep 1, 2020	15.34	15.49	15.08	15.23
7124	NASDAQ	ALKS	Mon, Aug 31, 2020	15.25	15.64	14.95	15.38
7123	NASDAQ	ALKS	Fri, Aug 28, 2020	15.21	15.24	14.97	15.20
7122	NASDAQ	ALKS	Thu, Aug 27, 2020	15.15	15.18	14.82	15.05
7121	NASDAQ	ALKS	Wed, Aug 26, 2020	15.27	15.28	14.96	15.02
7120	NASDAQ	ALKS	Tue, Aug 25, 2020	15.52	15.58	15.25	15.32
7119	NASDAQ	ALKS	Mon, Aug 24, 2020	15.85	15.94	15.27	15.52
7118	NASDAQ	ALKS	Fri, Aug 21, 2020	16.83	16.90	15.54	15.87
7117	NASDAQ	ALKS	Thu, Aug 20, 2020	17.08	17.08	16.69	16.82
7116	NASDAQ	ALKS	Wed, Aug 19, 2020	17.24	17.28	16.98	17.08
7115	NASDAQ	ALKS	Tue, Aug 18, 2020	17.51	17.59	17.09	17.24
7114	NASDAQ	ALKS	Mon, Aug 17, 2020	17.38	17.61	17.23	17.46
7113	NASDAQ	ALKS	Fri, Aug 14, 2020	17.48	17.59	17.19	17.25
7112	NASDAQ	ALKS	Thu, Aug 13, 2020	17.37	17.61	17.23	17.49
7111	NASDAQ	ALKS	Wed, Aug 12, 2020	17.11	17.32	17.00	17.30
7110	NASDAQ	ALKS	Tue, Aug 11, 2020	17.25	17.50	16.90	16.92
7109	NASDAQ	ALKS	Mon, Aug 10, 2020	17.45	17.45	16.86	17.27
7108	NASDAQ	ALKS	Fri, Aug 7, 2020	17.30	17.48	17.19	17.38
7107	NASDAQ	ALKS	Thu, Aug 6, 2020	17.39	17.55	17.13	17.33
7106	NASDAQ	ALKS	Wed, Aug 5, 2020	17.45	17.66	17.31	17.42
7105	NASDAQ	ALKS	Tue, Aug 4, 2020	17.23	17.50	17.11	17.38
7104	NASDAQ	ALKS	Mon, Aug 3, 2020	16.92	17.40	16.71	17.37
7103	NASDAQ	ALKS	Fri, Jul 31, 2020	17.20	17.25	16.44	16.74
7102	NASDAQ	ALKS	Thu, Jul 30, 2020	16.57	17.57	16.54	17.10
7101	NASDAQ	ALKS	Wed, Jul 29, 2020	18.31	19.19	17.47	17.58
7100	NASDAQ	ALKS	Tue, Jul 28, 2020	19.17	19.38	18.74	18.76
7099	NASDAQ	ALKS	Mon, Jul 27, 2020	18.49	19.36	18.31	19.21
7098	NASDAQ	ALKS	Fri, Jul 24, 2020	18.21	18.48	17.77	18.40
7097	NASDAQ	ALKS	Thu, Jul 23, 2020	18.50	18.87	18.23	18.27
7096	NASDAQ	ALKS	Wed, Jul 22, 2020	18.06	18.82	17.74	18.67
7095	NASDAQ	ALKS	Tue, Jul 21, 2020	18.42	18.55	18.03	18.05
7094	NASDAQ	ALKS	Mon, Jul 20, 2020	18.17	18.35	17.91	18.34
7093	NASDAQ	ALKS	Fri, Jul 17, 2020	18.01	18.71	17.88	18.09
7092	NASDAQ	ALKS	Thu, Jul 16, 2020	17.59	18.37	17.18	17.99
7091	NASDAQ	ALKS	Wed, Jul 15, 2020	17.76	18.02	17.55	17.69
7090	NASDAQ	ALKS	Tue, Jul 14, 2020	17.70	17.76	17.28	17.70
7089	NASDAQ	ALKS	Mon, Jul 13, 2020	18.37	18.59	17.62	17.69
7088	NASDAQ	ALKS	Fri, Jul 10, 2020	18.57	18.82	18.10	18.30
7087	NASDAQ	ALKS	Thu, Jul 9, 2020	18.94	19.03	18.45	18.63
7086	NASDAQ	ALKS	Wed, Jul 8, 2020	18.69	19.19	18.37	18.97
7085	NASDAQ	ALKS	Tue, Jul 7, 2020	18.29	18.97	18.12	18.68
7084	NASDAQ	ALKS	Mon, Jul 6, 2020	18.40	18.53	18.13	18.25
7083	NASDAQ	ALKS	Thu, Jul 2, 2020	18.61	18.64	18.07	18.21
7082	NASDAQ	ALKS	Wed, Jul 1, 2020	18.08	18.63	17.93	18.37
7081	NASDAQ	ALKS	Tue, Jun 30, 2020	18.02	18.20	17.53	18.04
7080	NASDAQ	ALKS	Mon, Jun 29, 2020	17.67	18.46	17.40	17.99
7079	NASDAQ	ALKS	Fri, Jun 26, 2020	17.90	17.92	17.30	17.48
7078	NASDAQ	ALKS	Thu, Jun 25, 2020	17.75	18.38	17.50	17.91
7077	NASDAQ	ALKS	Wed, Jun 24, 2020	17.67	17.92	17.21	17.67
7076	NASDAQ	ALKS	Tue, Jun 23, 2020	17.68	18.29	17.58	17.84
7075	NASDAQ	ALKS	Mon, Jun 22, 2020	17.15	17.90	16.26	17.54
7074	NASDAQ	ALKS	Fri, Jun 19, 2020	16.70	17.09	16.45	17.06
7073	NASDAQ	ALKS	Thu, Jun 18, 2020	15.05	16.56	15.05	16.50
7072	NASDAQ	ALKS	Wed, Jun 17, 2020	16.10	16.10	15.45	15.87
7071	NASDAQ	ALKS	Tue, Jun 16, 2020	15.57	16.11	15.26	15.97
7070	NASDAQ	ALKS	Mon, Jun 15, 2020	14.98	15.37	14.48	15.17
7069	NASDAQ	ALKS	Fri, Jun 12, 2020	15.24	15.25	14.42	15.21
7068	NASDAQ	ALKS	Thu, Jun 11, 2020	15.25	15.46	14.72	14.82
7067	NASDAQ	ALKS	Wed, Jun 10, 2020	16.13	16.16	15.54	15.61
7066	NASDAQ	ALKS	Tue, Jun 9, 2020	16.47	16.56	16.05	16.05
7065	NASDAQ	ALKS	Mon, Jun 8, 2020	16.09	16.63	15.81	16.57
7064	NASDAQ	ALKS	Fri, Jun 5, 2020	15.91	16.36	15.76	15.98
7063	NASDAQ	ALKS	Thu, Jun 4, 2020	15.49	15.78	15.25	15.65
7062	NASDAQ	ALKS	Wed, Jun 3, 2020	15.70	15.78	15.46	15.51
7061	NASDAQ	ALKS	Tue, Jun 2, 2020	15.44	15.71	15.11	15.53
7060	NASDAQ	ALKS	Mon, Jun 1, 2020	15.19	15.61	15.02	15.46
7059	NASDAQ	ALKS	Fri, May 29, 2020	15.47	15.76	14.71	15.21
7058	NASDAQ	ALKS	Thu, May 28, 2020	15.63	15.91	15.40	15.50
7057	NASDAQ	ALKS	Wed, May 27, 2020	15.12	15.62	14.59	15.57
7056	NASDAQ	ALKS	Tue, May 26, 2020	15.91	16.07	14.99	15.02
7055	NASDAQ	ALKS	Fri, May 22, 2020	15.32	15.70	15.26	15.67
7054	NASDAQ	ALKS	Thu, May 21, 2020	15.63	15.78	15.38	15.41
7053	NASDAQ	ALKS	Wed, May 20, 2020	15.39	15.68	15.20	15.66
7052	NASDAQ	ALKS	Tue, May 19, 2020	15.21	15.43	14.94	15.03
7051	NASDAQ	ALKS	Mon, May 18, 2020	14.59	15.39	14.36	15.31
7050	NASDAQ	ALKS	Fri, May 15, 2020	13.54	14.28	13.50	14.20
7049	NASDAQ	ALKS	Thu, May 14, 2020	14.17	14.32	13.72	13.84
7048	NASDAQ	ALKS	Wed, May 13, 2020	14.40	14.56	13.86	14.33
7047	NASDAQ	ALKS	Tue, May 12, 2020	14.65	15.08	14.45	14.51
7046	NASDAQ	ALKS	Mon, May 11, 2020	13.88	14.65	13.74	14.57
7045	NASDAQ	ALKS	Fri, May 8, 2020	13.71	13.99	13.56	13.93
7044	NASDAQ	ALKS	Thu, May 7, 2020	13.48	13.81	13.33	13.64
7043	NASDAQ	ALKS	Wed, May 6, 2020	13.45	13.63	13.26	13.29
7042	NASDAQ	ALKS	Tue, May 5, 2020	13.21	13.48	12.94	13.31
7041	NASDAQ	ALKS	Mon, May 4, 2020	12.35	12.79	12.20	12.77
7040	NASDAQ	ALKS	Fri, May 1, 2020	12.61	12.78	12.11	12.37
7039	NASDAQ	ALKS	Thu, Apr 30, 2020	13.58	13.78	12.71	12.74
7038	NASDAQ	ALKS	Wed, Apr 29, 2020	15.25	15.66	13.26	13.38
7037	NASDAQ	ALKS	Tue, Apr 28, 2020	15.58	15.63	14.87	14.97
7036	NASDAQ	ALKS	Mon, Apr 27, 2020	15.06	15.65	14.98	15.34
7035	NASDAQ	ALKS	Fri, Apr 24, 2020	14.55	15.03	14.36	14.94
7034	NASDAQ	ALKS	Thu, Apr 23, 2020	15.09	15.52	14.51	14.52
7033	NASDAQ	ALKS	Wed, Apr 22, 2020	15.25	15.37	14.62	14.96
7032	NASDAQ	ALKS	Tue, Apr 21, 2020	15.39	15.49	14.86	15.09
7031	NASDAQ	ALKS	Mon, Apr 20, 2020	15.12	15.84	15.01	15.44
7030	NASDAQ	ALKS	Fri, Apr 17, 2020	14.82	15.38	14.72	15.21
7029	NASDAQ	ALKS	Thu, Apr 16, 2020	14.42	14.72	14.16	14.46
7028	NASDAQ	ALKS	Wed, Apr 15, 2020	14.04	14.53	13.90	14.34
7027	NASDAQ	ALKS	Tue, Apr 14, 2020	14.55	14.86	14.31	14.46
7026	NASDAQ	ALKS	Mon, Apr 13, 2020	14.27	14.53	13.99	14.30
7025	NASDAQ	ALKS	Thu, Apr 9, 2020	14.82	15.18	14.03	14.34
7024	NASDAQ	ALKS	Wed, Apr 8, 2020	14.01	14.88	13.86	14.72
7023	NASDAQ	ALKS	Tue, Apr 7, 2020	14.35	14.80	13.75	13.82
7022	NASDAQ	ALKS	Mon, Apr 6, 2020	13.55	14.10	13.26	14.08
7021	NASDAQ	ALKS	Fri, Apr 3, 2020	12.99	13.34	12.85	13.13
7020	NASDAQ	ALKS	Thu, Apr 2, 2020	12.76	13.18	12.41	13.03
7019	NASDAQ	ALKS	Wed, Apr 1, 2020	13.19	13.56	12.69	12.92
7018	NASDAQ	ALKS	Tue, Mar 31, 2020	13.38	13.74	13.11	13.40
7017	NASDAQ	ALKS	Mon, Mar 30, 2020	13.50	13.53	12.88	13.39
7016	NASDAQ	ALKS	Fri, Mar 27, 2020	13.01	13.66	12.66	13.39
7015	NASDAQ	ALKS	Thu, Mar 26, 2020	13.11	13.82	12.76	13.38
7014	NASDAQ	ALKS	Wed, Mar 25, 2020	13.01	13.86	12.75	13.14
7013	NASDAQ	ALKS	Tue, Mar 24, 2020	12.99	13.60	12.57	13.07
7012	NASDAQ	ALKS	Mon, Mar 23, 2020	12.57	12.97	11.82	12.49
7011	NASDAQ	ALKS	Fri, Mar 20, 2020	13.32	13.99	12.30	12.44
7010	NASDAQ	ALKS	Thu, Mar 19, 2020	12.05	14.32	11.94	13.26
7009	NASDAQ	ALKS	Wed, Mar 18, 2020	11.81	13.05	11.14	12.14
7008	NASDAQ	ALKS	Tue, Mar 17, 2020	13.27	13.36	11.82	12.39
7007	NASDAQ	ALKS	Mon, Mar 16, 2020	12.29	14.48	12.17	13.01
7006	NASDAQ	ALKS	Fri, Mar 13, 2020	14.48	15.01	13.43	15.00
7005	NASDAQ	ALKS	Thu, Mar 12, 2020	14.17	14.97	13.23	13.80
7004	NASDAQ	ALKS	Wed, Mar 11, 2020	16.08	16.22	14.95	15.11
7003	NASDAQ	ALKS	Tue, Mar 10, 2020	16.60	16.83	15.24	16.42
7002	NASDAQ	ALKS	Mon, Mar 9, 2020	17.03	17.03	16.02	16.21
7001	NASDAQ	ALKS	Fri, Mar 6, 2020	18.53	19.14	17.47	17.65
7000	NASDAQ	ALKS	Thu, Mar 5, 2020	18.49	19.06	18.39	19.02
6999	NASDAQ	ALKS	Wed, Mar 4, 2020	18.92	19.04	18.29	18.91
6998	NASDAQ	ALKS	Tue, Mar 3, 2020	19.54	19.95	18.38	18.65
6997	NASDAQ	ALKS	Mon, Mar 2, 2020	19.43	19.78	18.60	19.74
6996	NASDAQ	ALKS	Fri, Feb 28, 2020	17.67	19.42	17.67	19.37
6995	NASDAQ	ALKS	Thu, Feb 27, 2020	18.50	18.69	17.78	18.25
6994	NASDAQ	ALKS	Wed, Feb 26, 2020	18.85	19.53	18.58	18.83
6993	NASDAQ	ALKS	Tue, Feb 25, 2020	18.47	18.68	18.02	18.53
6992	NASDAQ	ALKS	Mon, Feb 24, 2020	18.27	18.50	17.76	18.38
6991	NASDAQ	ALKS	Fri, Feb 21, 2020	18.85	19.28	18.65	18.82
6990	NASDAQ	ALKS	Thu, Feb 20, 2020	17.38	19.24	17.33	18.99
6989	NASDAQ	ALKS	Wed, Feb 19, 2020	16.40	17.49	16.31	17.36
6988	NASDAQ	ALKS	Tue, Feb 18, 2020	16.43	16.48	15.91	16.37
6987	NASDAQ	ALKS	Fri, Feb 14, 2020	16.09	16.57	15.48	16.52
6986	NASDAQ	ALKS	Thu, Feb 13, 2020	18.13	18.56	16.18	16.41
6985	NASDAQ	ALKS	Wed, Feb 12, 2020	17.79	18.03	17.57	17.76
6984	NASDAQ	ALKS	Tue, Feb 11, 2020	17.79	17.96	17.48	17.76
6983	NASDAQ	ALKS	Mon, Feb 10, 2020	17.59	17.89	17.53	17.76
6982	NASDAQ	ALKS	Fri, Feb 7, 2020	17.66	18.08	17.55	17.63
6981	NASDAQ	ALKS	Thu, Feb 6, 2020	17.97	18.22	17.43	17.78
6980	NASDAQ	ALKS	Wed, Feb 5, 2020	16.48	18.73	16.45	18.03
6979	NASDAQ	ALKS	Tue, Feb 4, 2020	16.42	16.66	16.18	16.29
6978	NASDAQ	ALKS	Mon, Feb 3, 2020	16.27	16.32	15.76	16.11
6977	NASDAQ	ALKS	Fri, Jan 31, 2020	16.27	16.37	15.88	16.18
6976	NASDAQ	ALKS	Thu, Jan 30, 2020	16.33	16.62	15.89	16.23
6975	NASDAQ	ALKS	Wed, Jan 29, 2020	16.59	16.87	16.41	16.56
6974	NASDAQ	ALKS	Tue, Jan 28, 2020	16.15	16.55	16.05	16.52
6973	NASDAQ	ALKS	Mon, Jan 27, 2020	15.96	16.32	15.86	15.94
6972	NASDAQ	ALKS	Fri, Jan 24, 2020	16.92	17.16	16.04	16.38
6971	NASDAQ	ALKS	Thu, Jan 23, 2020	17.13	17.29	16.83	16.92
6970	NASDAQ	ALKS	Wed, Jan 22, 2020	17.20	17.50	17.09	17.27
6969	NASDAQ	ALKS	Tue, Jan 21, 2020	17.83	17.94	17.19	17.22
6968	NASDAQ	ALKS	Fri, Jan 17, 2020	18.66	18.82	17.76	17.89
6967	NASDAQ	ALKS	Thu, Jan 16, 2020	18.64	18.96	18.41	18.58
6966	NASDAQ	ALKS	Wed, Jan 15, 2020	18.10	18.80	17.94	18.59
6965	NASDAQ	ALKS	Tue, Jan 14, 2020	17.62	18.36	17.52	18.08
6964	NASDAQ	ALKS	Mon, Jan 13, 2020	18.07	18.25	17.46	17.68
6963	NASDAQ	ALKS	Fri, Jan 10, 2020	17.95	18.25	17.77	18.15
6962	NASDAQ	ALKS	Thu, Jan 9, 2020	17.94	18.01	17.62	17.86
6961	NASDAQ	ALKS	Wed, Jan 8, 2020	17.79	17.99	17.62	17.93
6960	NASDAQ	ALKS	Tue, Jan 7, 2020	18.03	18.26	17.70	17.77
6959	NASDAQ	ALKS	Mon, Jan 6, 2020	17.75	18.15	17.75	18.08
6958	NASDAQ	ALKS	Fri, Jan 3, 2020	18.07	18.23	17.87	17.90
6957	NASDAQ	ALKS	Thu, Jan 2, 2020	19.05	19.18	18.23	18.37
6956	NASDAQ	ALKS	Tue, Dec 31, 2019	18.69	19.03	18.69	18.96
6955	NASDAQ	ALKS	Mon, Dec 30, 2019	18.97	19.17	18.68	18.71
6954	NASDAQ	ALKS	Fri, Dec 27, 2019	19.41	19.41	18.85	18.99
6953	NASDAQ	ALKS	Thu, Dec 26, 2019	19.85	19.89	19.23	19.29
6952	NASDAQ	ALKS	Tue, Dec 24, 2019	19.66	20.05	19.63	19.81
6951	NASDAQ	ALKS	Mon, Dec 23, 2019	19.65	19.78	19.34	19.61
6950	NASDAQ	ALKS	Fri, Dec 20, 2019	19.75	19.79	19.28	19.45
6949	NASDAQ	ALKS	Thu, Dec 19, 2019	19.03	19.62	18.94	19.58
6948	NASDAQ	ALKS	Wed, Dec 18, 2019	19.16	19.18	18.80	18.96
6947	NASDAQ	ALKS	Tue, Dec 17, 2019	19.65	19.65	18.76	19.10
6946	NASDAQ	ALKS	Mon, Dec 16, 2019	19.66	19.80	19.41	19.61
6945	NASDAQ	ALKS	Fri, Dec 13, 2019	19.74	19.95	19.22	19.40
6944	NASDAQ	ALKS	Thu, Dec 12, 2019	19.45	19.88	19.35	19.75
6943	NASDAQ	ALKS	Wed, Dec 11, 2019	20.14	20.20	19.38	19.46
6942	NASDAQ	ALKS	Tue, Dec 10, 2019	20.09	20.30	19.88	20.05
6941	NASDAQ	ALKS	Mon, Dec 9, 2019	19.65	20.32	19.53	20.21
6940	NASDAQ	ALKS	Fri, Dec 6, 2019	19.37	19.64	19.29	19.48
6939	NASDAQ	ALKS	Thu, Dec 5, 2019	19.71	19.96	19.11	19.20
6938	NASDAQ	ALKS	Wed, Dec 4, 2019	18.98	19.78	18.85	19.74
6937	NASDAQ	ALKS	Tue, Dec 3, 2019	18.84	19.07	18.68	18.83
6936	NASDAQ	ALKS	Mon, Dec 2, 2019	19.51	19.99	19.08	19.12
6935	NASDAQ	ALKS	Fri, Nov 29, 2019	19.53	19.69	19.31	19.54
6934	NASDAQ	ALKS	Wed, Nov 27, 2019	19.74	19.74	19.33	19.58
6933	NASDAQ	ALKS	Tue, Nov 26, 2019	19.88	19.92	19.35	19.66
6932	NASDAQ	ALKS	Mon, Nov 25, 2019	19.71	20.34	19.68	19.90
6931	NASDAQ	ALKS	Fri, Nov 22, 2019	18.73	19.59	18.56	19.53
6930	NASDAQ	ALKS	Thu, Nov 21, 2019	18.78	18.94	18.46	18.67
6929	NASDAQ	ALKS	Wed, Nov 20, 2019	18.48	18.95	18.48	18.70
6928	NASDAQ	ALKS	Tue, Nov 19, 2019	18.82	19.28	18.46	18.55
6927	NASDAQ	ALKS	Mon, Nov 18, 2019	19.43	19.48	18.39	18.74
6926	NASDAQ	ALKS	Fri, Nov 15, 2019	18.66	19.54	18.49	19.52
6925	NASDAQ	ALKS	Thu, Nov 14, 2019	17.92	18.55	17.80	18.53
6924	NASDAQ	ALKS	Wed, Nov 13, 2019	18.33	18.55	17.97	18.03
6923	NASDAQ	ALKS	Tue, Nov 12, 2019	18.57	19.09	18.45	18.49
6922	NASDAQ	ALKS	Mon, Nov 11, 2019	18.58	18.72	18.29	18.47
6921	NASDAQ	ALKS	Fri, Nov 8, 2019	18.48	18.79	17.89	18.69
6920	NASDAQ	ALKS	Thu, Nov 7, 2019	18.49	18.91	18.21	18.31
6919	NASDAQ	ALKS	Wed, Nov 6, 2019	18.69	18.70	18.19	18.31
6918	NASDAQ	ALKS	Tue, Nov 5, 2019	18.98	19.18	18.55	18.73
6917	NASDAQ	ALKS	Mon, Nov 4, 2019	18.48	18.89	18.48	18.77
6916	NASDAQ	ALKS	Fri, Nov 1, 2019	18.21	18.61	18.05	18.30
6915	NASDAQ	ALKS	Thu, Oct 31, 2019	18.42	18.61	17.77	18.16
6914	NASDAQ	ALKS	Wed, Oct 30, 2019	19.18	19.20	18.21	18.56
6913	NASDAQ	ALKS	Tue, Oct 29, 2019	18.24	18.69	17.96	18.61
6912	NASDAQ	ALKS	Mon, Oct 28, 2019	18.13	18.60	18.05	18.17
6911	NASDAQ	ALKS	Fri, Oct 25, 2019	18.03	18.24	17.68	18.11
6910	NASDAQ	ALKS	Thu, Oct 24, 2019	17.63	18.50	17.25	18.13
6909	NASDAQ	ALKS	Wed, Oct 23, 2019	17.89	19.21	17.17	17.33
6908	NASDAQ	ALKS	Tue, Oct 22, 2019	17.31	17.56	16.86	17.15
6907	NASDAQ	ALKS	Mon, Oct 21, 2019	16.99	17.47	16.86	17.11
6906	NASDAQ	ALKS	Fri, Oct 18, 2019	16.64	17.23	16.54	16.87
6905	NASDAQ	ALKS	Thu, Oct 17, 2019	16.95	17.16	16.37	16.48
6904	NASDAQ	ALKS	Wed, Oct 16, 2019	17.08	17.44	16.92	16.94
6903	NASDAQ	ALKS	Tue, Oct 15, 2019	16.68	17.11	16.56	17.11
6902	NASDAQ	ALKS	Mon, Oct 14, 2019	16.74	16.77	16.05	16.62
6901	NASDAQ	ALKS	Fri, Oct 11, 2019	16.19	17.07	16.10	16.75
6900	NASDAQ	ALKS	Thu, Oct 10, 2019	16.89	17.11	15.91	16.07
6899	NASDAQ	ALKS	Wed, Oct 9, 2019	16.99	17.12	16.78	16.94
6898	NASDAQ	ALKS	Tue, Oct 8, 2019	16.86	17.13	16.42	16.79
6897	NASDAQ	ALKS	Mon, Oct 7, 2019	17.10	17.50	16.91	17.02
6896	NASDAQ	ALKS	Fri, Oct 4, 2019	17.53	17.93	16.76	17.19
6895	NASDAQ	ALKS	Thu, Oct 3, 2019	17.25	17.66	17.06	17.51
6894	NASDAQ	ALKS	Wed, Oct 2, 2019	16.97	17.74	16.53	17.32
6893	NASDAQ	ALKS	Tue, Oct 1, 2019	18.24	18.75	16.96	17.12
6892	NASDAQ	ALKS	Mon, Sep 30, 2019	18.46	18.46	17.38	18.14
6891	NASDAQ	ALKS	Fri, Sep 27, 2019	18.39	19.13	18.21	18.25
6890	NASDAQ	ALKS	Thu, Sep 26, 2019	18.61	18.82	18.23	18.44
6889	NASDAQ	ALKS	Wed, Sep 25, 2019	18.67	19.19	18.27	18.52
6888	NASDAQ	ALKS	Tue, Sep 24, 2019	19.80	19.88	18.55	18.85
6887	NASDAQ	ALKS	Mon, Sep 23, 2019	19.57	19.93	19.51	19.77
6886	NASDAQ	ALKS	Fri, Sep 20, 2019	19.74	19.88	19.29	19.71
6885	NASDAQ	ALKS	Thu, Sep 19, 2019	19.89	20.39	19.66	19.73
6884	NASDAQ	ALKS	Wed, Sep 18, 2019	19.86	20.21	19.55	19.97
6883	NASDAQ	ALKS	Tue, Sep 17, 2019	21.20	21.36	19.76	19.92
6882	NASDAQ	ALKS	Mon, Sep 16, 2019	20.46	21.36	20.37	21.22
6881	NASDAQ	ALKS	Fri, Sep 13, 2019	20.93	21.22	20.14	20.73
6880	NASDAQ	ALKS	Thu, Sep 12, 2019	21.42	21.59	20.85	21.03
6879	NASDAQ	ALKS	Wed, Sep 11, 2019	20.53	21.56	20.30	21.50
6878	NASDAQ	ALKS	Tue, Sep 10, 2019	18.97	20.57	18.85	20.54
6877	NASDAQ	ALKS	Mon, Sep 9, 2019	18.97	19.37	18.65	19.24
6876	NASDAQ	ALKS	Fri, Sep 6, 2019	18.82	19.29	18.48	18.83
6875	NASDAQ	ALKS	Thu, Sep 5, 2019	19.17	19.38	18.51	18.70
6874	NASDAQ	ALKS	Wed, Sep 4, 2019	18.86	18.97	18.05	18.44
6873	NASDAQ	ALKS	Tue, Sep 3, 2019	19.28	19.42	18.30	18.58
6872	NASDAQ	ALKS	Fri, Aug 30, 2019	19.60	19.66	19.29	19.50
6871	NASDAQ	ALKS	Thu, Aug 29, 2019	19.26	19.65	19.04	19.51
6870	NASDAQ	ALKS	Wed, Aug 28, 2019	18.63	19.51	18.42	19.10
6869	NASDAQ	ALKS	Tue, Aug 27, 2019	18.40	18.76	18.00	18.64
6868	NASDAQ	ALKS	Mon, Aug 26, 2019	18.93	19.03	18.02	18.21
6867	NASDAQ	ALKS	Fri, Aug 23, 2019	19.75	19.98	18.55	18.66
6866	NASDAQ	ALKS	Thu, Aug 22, 2019	20.75	20.80	19.84	19.87
6865	NASDAQ	ALKS	Wed, Aug 21, 2019	20.50	20.71	20.07	20.67
6864	NASDAQ	ALKS	Tue, Aug 20, 2019	20.48	20.81	20.16	20.24
6863	NASDAQ	ALKS	Mon, Aug 19, 2019	20.49	20.83	20.23	20.53
6862	NASDAQ	ALKS	Fri, Aug 16, 2019	19.52	20.26	19.22	20.13
6861	NASDAQ	ALKS	Thu, Aug 15, 2019	19.80	19.80	19.26	19.38
6860	NASDAQ	ALKS	Wed, Aug 14, 2019	20.01	20.18	19.61	19.68
6859	NASDAQ	ALKS	Tue, Aug 13, 2019	20.01	20.80	19.82	20.40
6858	NASDAQ	ALKS	Mon, Aug 12, 2019	20.47	20.74	19.86	20.04
6857	NASDAQ	ALKS	Fri, Aug 9, 2019	21.06	21.14	20.15	20.63
6856	NASDAQ	ALKS	Thu, Aug 8, 2019	20.40	21.37	20.36	21.26
6855	NASDAQ	ALKS	Wed, Aug 7, 2019	19.64	20.20	19.35	20.19
6854	NASDAQ	ALKS	Tue, Aug 6, 2019	20.17	20.19	19.02	19.83
6853	NASDAQ	ALKS	Mon, Aug 5, 2019	20.39	20.43	19.46	19.97
6852	NASDAQ	ALKS	Fri, Aug 2, 2019	21.21	21.29	20.53	20.73
6851	NASDAQ	ALKS	Thu, Aug 1, 2019	21.58	21.67	20.90	21.38
6850	NASDAQ	ALKS	Wed, Jul 31, 2019	21.49	21.83	21.32	21.53
6849	NASDAQ	ALKS	Tue, Jul 30, 2019	20.25	21.85	20.25	21.54
6848	NASDAQ	ALKS	Mon, Jul 29, 2019	19.14	20.61	18.45	20.32
6847	NASDAQ	ALKS	Fri, Jul 26, 2019	19.19	19.28	18.78	19.11
6846	NASDAQ	ALKS	Thu, Jul 25, 2019	23.41	23.57	19.27	19.42
6845	NASDAQ	ALKS	Wed, Jul 24, 2019	21.15	21.61	21.12	21.28
6844	NASDAQ	ALKS	Tue, Jul 23, 2019	21.23	21.70	21.16	21.20
6843	NASDAQ	ALKS	Mon, Jul 22, 2019	21.84	21.96	21.16	21.22
6842	NASDAQ	ALKS	Fri, Jul 19, 2019	22.47	22.47	21.16	21.63
6841	NASDAQ	ALKS	Thu, Jul 18, 2019	21.44	22.76	21.41	22.57
6840	NASDAQ	ALKS	Wed, Jul 17, 2019	21.66	21.78	21.09	21.46
6839	NASDAQ	ALKS	Tue, Jul 16, 2019	21.72	22.11	21.54	21.73
6838	NASDAQ	ALKS	Mon, Jul 15, 2019	21.77	22.04	21.33	21.70
6837	NASDAQ	ALKS	Fri, Jul 12, 2019	21.37	21.51	20.86	20.94
6836	NASDAQ	ALKS	Thu, Jul 11, 2019	21.47	21.53	20.94	21.33
6835	NASDAQ	ALKS	Wed, Jul 10, 2019	21.33	21.54	20.87	21.44
6834	NASDAQ	ALKS	Tue, Jul 9, 2019	20.67	21.25	20.47	21.10
6833	NASDAQ	ALKS	Mon, Jul 8, 2019	21.05	21.05	20.19	20.80
6832	NASDAQ	ALKS	Fri, Jul 5, 2019	21.67	21.89	20.87	21.12
6831	NASDAQ	ALKS	Wed, Jul 3, 2019	21.29	21.80	21.14	21.76
6830	NASDAQ	ALKS	Tue, Jul 2, 2019	21.20	21.39	20.93	21.30
6829	NASDAQ	ALKS	Mon, Jul 1, 2019	21.26	21.56	20.95	21.24
6828	NASDAQ	ALKS	Fri, Jun 28, 2019	20.73	21.04	20.61	20.95
6827	NASDAQ	ALKS	Thu, Jun 27, 2019	20.01	20.64	20.01	20.59
6826	NASDAQ	ALKS	Wed, Jun 26, 2019	20.31	20.62	19.89	19.96
6825	NASDAQ	ALKS	Tue, Jun 25, 2019	20.18	20.50	19.99	20.25
6824	NASDAQ	ALKS	Mon, Jun 24, 2019	21.01	21.01	20.06	20.09
6823	NASDAQ	ALKS	Fri, Jun 21, 2019	20.85	21.62	20.41	21.00
6822	NASDAQ	ALKS	Thu, Jun 20, 2019	21.10	21.40	20.75	20.83
6821	NASDAQ	ALKS	Wed, Jun 19, 2019	20.74	21.16	20.68	20.76
6820	NASDAQ	ALKS	Tue, Jun 18, 2019	20.63	21.20	20.59	20.67
6819	NASDAQ	ALKS	Mon, Jun 17, 2019	20.57	20.82	20.46	20.62
6818	NASDAQ	ALKS	Fri, Jun 14, 2019	20.83	20.87	20.33	20.35
6817	NASDAQ	ALKS	Thu, Jun 13, 2019	21.11	21.33	20.70	20.83
6816	NASDAQ	ALKS	Wed, Jun 12, 2019	20.90	21.13	20.78	21.06
6815	NASDAQ	ALKS	Tue, Jun 11, 2019	21.46	21.73	20.76	20.84
6814	NASDAQ	ALKS	Mon, Jun 10, 2019	21.30	21.70	21.15	21.17
6813	NASDAQ	ALKS	Fri, Jun 7, 2019	21.25	21.42	20.94	21.22
6812	NASDAQ	ALKS	Thu, Jun 6, 2019	21.75	21.97	20.99	21.07
6811	NASDAQ	ALKS	Wed, Jun 5, 2019	22.03	22.06	21.47	21.75
6810	NASDAQ	ALKS	Tue, Jun 4, 2019	21.11	21.96	21.11	21.94
6809	NASDAQ	ALKS	Mon, Jun 3, 2019	19.98	20.90	19.79	20.84
6808	NASDAQ	ALKS	Fri, May 31, 2019	20.32	20.69	19.96	20.02
6807	NASDAQ	ALKS	Thu, May 30, 2019	21.07	21.46	20.47	20.48
6806	NASDAQ	ALKS	Wed, May 29, 2019	21.45	21.46	20.90	20.92
6805	NASDAQ	ALKS	Tue, May 28, 2019	22.15	22.30	21.23	21.58
6804	NASDAQ	ALKS	Fri, May 24, 2019	22.01	22.80	21.72	22.26
6803	NASDAQ	ALKS	Thu, May 23, 2019	22.57	22.99	22.25	22.34
6802	NASDAQ	ALKS	Wed, May 22, 2019	23.16	23.54	23.04	23.28
6801	NASDAQ	ALKS	Tue, May 21, 2019	22.92	23.93	22.92	23.29
6800	NASDAQ	ALKS	Mon, May 20, 2019	22.86	23.21	22.65	22.81
6799	NASDAQ	ALKS	Fri, May 17, 2019	23.27	23.63	23.06	23.10
6798	NASDAQ	ALKS	Thu, May 16, 2019	23.49	23.84	23.44	23.52
6797	NASDAQ	ALKS	Wed, May 15, 2019	23.61	24.06	23.32	23.64
6796	NASDAQ	ALKS	Tue, May 14, 2019	23.42	24.03	23.19	23.80
6795	NASDAQ	ALKS	Mon, May 13, 2019	23.84	24.34	23.28	23.38
6794	NASDAQ	ALKS	Fri, May 10, 2019	24.85	25.12	24.18	24.45
6793	NASDAQ	ALKS	Thu, May 9, 2019	25.10	25.26	24.32	24.94
6792	NASDAQ	ALKS	Wed, May 8, 2019	25.68	26.11	25.18	25.39
6791	NASDAQ	ALKS	Tue, May 7, 2019	26.27	26.36	25.27	25.66
6790	NASDAQ	ALKS	Mon, May 6, 2019	25.82	26.79	25.69	26.54
6789	NASDAQ	ALKS	Fri, May 3, 2019	26.85	26.89	26.26	26.53
6788	NASDAQ	ALKS	Thu, May 2, 2019	26.35	26.93	26.14	26.64
6787	NASDAQ	ALKS	Wed, May 1, 2019	26.06	27.68	26.06	26.49
6786	NASDAQ	ALKS	Tue, Apr 30, 2019	27.39	28.28	27.30	28.19
6785	NASDAQ	ALKS	Mon, Apr 29, 2019	28.44	28.82	28.08	28.15
6784	NASDAQ	ALKS	Fri, Apr 26, 2019	28.10	28.40	27.45	28.37
6783	NASDAQ	ALKS	Thu, Apr 25, 2019	29.75	31.07	27.22	28.18
6782	NASDAQ	ALKS	Wed, Apr 24, 2019	31.97	32.51	31.58	32.30
6781	NASDAQ	ALKS	Tue, Apr 23, 2019	31.14	32.05	30.99	31.82
6780	NASDAQ	ALKS	Mon, Apr 22, 2019	31.09	31.50	30.55	31.30
6779	NASDAQ	ALKS	Thu, Apr 18, 2019	31.03	31.23	29.91	31.22
6778	NASDAQ	ALKS	Wed, Apr 17, 2019	31.98	32.04	30.47	30.83
6777	NASDAQ	ALKS	Tue, Apr 16, 2019	31.28	32.45	31.25	31.82
6776	NASDAQ	ALKS	Mon, Apr 15, 2019	31.61	31.61	30.84	31.08
6775	NASDAQ	ALKS	Fri, Apr 12, 2019	33.44	33.64	31.69	31.81
6774	NASDAQ	ALKS	Thu, Apr 11, 2019	33.60	33.99	33.25	33.38
6773	NASDAQ	ALKS	Wed, Apr 10, 2019	33.74	34.31	33.08	33.30
6772	NASDAQ	ALKS	Tue, Apr 9, 2019	34.59	35.09	33.38	33.49
6771	NASDAQ	ALKS	Mon, Apr 8, 2019	34.53	34.99	34.24	34.70
6770	NASDAQ	ALKS	Fri, Apr 5, 2019	33.48	34.76	33.48	34.54
6769	NASDAQ	ALKS	Thu, Apr 4, 2019	33.21	33.87	32.91	33.36
6768	NASDAQ	ALKS	Wed, Apr 3, 2019	33.45	33.74	32.81	33.22
6767	NASDAQ	ALKS	Tue, Apr 2, 2019	33.47	33.88	33.00	33.22
6766	NASDAQ	ALKS	Mon, Apr 1, 2019	34.06	34.44	33.25	33.42
6765	NASDAQ	ALKS	Fri, Mar 29, 2019	33.43	33.99	33.20	33.92
6764	NASDAQ	ALKS	Thu, Mar 28, 2019	31.31	33.18	31.18	33.15
6763	NASDAQ	ALKS	Wed, Mar 27, 2019	31.93	32.02	30.97	31.21
6762	NASDAQ	ALKS	Tue, Mar 26, 2019	31.47	32.03	30.98	31.96
6761	NASDAQ	ALKS	Mon, Mar 25, 2019	31.64	31.75	30.71	31.03
6760	NASDAQ	ALKS	Fri, Mar 22, 2019	32.29	32.36	31.41	31.57
6759	NASDAQ	ALKS	Thu, Mar 21, 2019	31.94	32.82	31.69	32.48
6758	NASDAQ	ALKS	Wed, Mar 20, 2019	32.46	32.82	32.02	32.12
6757	NASDAQ	ALKS	Tue, Mar 19, 2019	32.54	32.86	32.37	32.55
6756	NASDAQ	ALKS	Mon, Mar 18, 2019	31.70	32.31	31.44	32.17
6755	NASDAQ	ALKS	Fri, Mar 15, 2019	30.82	31.76	30.49	31.63
6754	NASDAQ	ALKS	Thu, Mar 14, 2019	31.13	31.21	30.54	30.84
6753	NASDAQ	ALKS	Wed, Mar 13, 2019	31.10	31.27	30.74	31.17
6752	NASDAQ	ALKS	Tue, Mar 12, 2019	30.97	31.20	30.50	30.83
6751	NASDAQ	ALKS	Mon, Mar 11, 2019	29.67	30.84	29.38	30.83
6750	NASDAQ	ALKS	Fri, Mar 8, 2019	30.07	30.14	29.44	29.68
6749	NASDAQ	ALKS	Thu, Mar 7, 2019	30.18	30.47	29.37	30.33
6748	NASDAQ	ALKS	Wed, Mar 6, 2019	30.99	31.32	30.17	30.18
6747	NASDAQ	ALKS	Tue, Mar 5, 2019	31.36	31.69	30.91	31.01
6746	NASDAQ	ALKS	Mon, Mar 4, 2019	32.11	32.62	31.17	31.47
6745	NASDAQ	ALKS	Fri, Mar 1, 2019	31.12	32.11	31.10	32.02
6744	NASDAQ	ALKS	Thu, Feb 28, 2019	31.60	31.97	30.91	30.93
6743	NASDAQ	ALKS	Wed, Feb 27, 2019	31.52	31.82	31.14	31.80
6742	NASDAQ	ALKS	Tue, Feb 26, 2019	31.67	32.24	31.34	31.53
6741	NASDAQ	ALKS	Mon, Feb 25, 2019	30.70	32.03	30.70	31.85
6740	NASDAQ	ALKS	Fri, Feb 22, 2019	29.85	31.15	29.81	31.08
6739	NASDAQ	ALKS	Thu, Feb 21, 2019	30.76	30.98	30.05	30.28
6738	NASDAQ	ALKS	Wed, Feb 20, 2019	31.62	32.14	30.76	31.00
6737	NASDAQ	ALKS	Tue, Feb 19, 2019	30.09	31.93	30.07	31.69
6736	NASDAQ	ALKS	Fri, Feb 15, 2019	30.58	30.99	29.75	30.25
6735	NASDAQ	ALKS	Thu, Feb 14, 2019	30.93	31.37	28.81	30.21
6734	NASDAQ	ALKS	Wed, Feb 13, 2019	30.04	30.87	30.04	30.60
6733	NASDAQ	ALKS	Tue, Feb 12, 2019	29.29	30.20	29.29	30.02
6732	NASDAQ	ALKS	Mon, Feb 11, 2019	28.86	29.26	28.56	29.17
6731	NASDAQ	ALKS	Fri, Feb 8, 2019	28.75	29.03	28.49	28.68
6730	NASDAQ	ALKS	Thu, Feb 7, 2019	30.09	30.37	28.78	28.88
6729	NASDAQ	ALKS	Wed, Feb 6, 2019	31.29	31.67	30.18	30.20
6728	NASDAQ	ALKS	Tue, Feb 5, 2019	30.89	31.57	30.84	31.34
6727	NASDAQ	ALKS	Mon, Feb 4, 2019	29.65	30.90	29.31	30.84
6726	NASDAQ	ALKS	Fri, Feb 1, 2019	30.43	31.00	30.18	30.75
6725	NASDAQ	ALKS	Thu, Jan 31, 2019	30.51	30.70	30.20	30.56
6724	NASDAQ	ALKS	Wed, Jan 30, 2019	30.36	30.65	29.81	30.49
6723	NASDAQ	ALKS	Tue, Jan 29, 2019	30.26	30.83	30.19	30.36
6722	NASDAQ	ALKS	Mon, Jan 28, 2019	31.44	32.25	30.21	30.26
6721	NASDAQ	ALKS	Fri, Jan 25, 2019	30.90	31.82	30.84	31.67
6720	NASDAQ	ALKS	Thu, Jan 24, 2019	30.16	30.78	29.94	30.75
6719	NASDAQ	ALKS	Wed, Jan 23, 2019	30.78	31.04	29.78	30.16
6718	NASDAQ	ALKS	Tue, Jan 22, 2019	31.47	31.51	30.51	30.72
6717	NASDAQ	ALKS	Fri, Jan 18, 2019	31.50	31.79	31.10	31.74
6716	NASDAQ	ALKS	Thu, Jan 17, 2019	31.15	31.92	30.74	31.44
6715	NASDAQ	ALKS	Wed, Jan 16, 2019	30.75	31.80	30.70	31.22
6714	NASDAQ	ALKS	Tue, Jan 15, 2019	29.98	30.73	29.82	30.71
6713	NASDAQ	ALKS	Mon, Jan 14, 2019	29.93	30.52	29.72	29.99
6712	NASDAQ	ALKS	Fri, Jan 11, 2019	30.02	30.37	29.41	30.22
6711	NASDAQ	ALKS	Thu, Jan 10, 2019	29.62	30.28	29.41	30.19
6710	NASDAQ	ALKS	Wed, Jan 9, 2019	29.36	30.14	29.17	29.94
6709	NASDAQ	ALKS	Tue, Jan 8, 2019	28.75	29.15	28.52	29.03
6708	NASDAQ	ALKS	Mon, Jan 7, 2019	28.13	28.78	27.66	28.45
6707	NASDAQ	ALKS	Fri, Jan 4, 2019	26.90	27.95	26.89	27.89
6706	NASDAQ	ALKS	Thu, Jan 3, 2019	27.06	27.48	26.21	26.40
6705	NASDAQ	ALKS	Wed, Jan 2, 2019	26.88	27.34	26.58	27.06
6704	NASDAQ	ALKS	Mon, Dec 31, 2018	26.68	27.49	26.54	27.43
6703	NASDAQ	ALKS	Fri, Dec 28, 2018	26.87	27.38	26.19	26.48
6702	NASDAQ	ALKS	Thu, Dec 27, 2018	27.01	27.19	26.01	26.88
6701	NASDAQ	ALKS	Wed, Dec 26, 2018	26.18	27.43	25.60	27.42
6700	NASDAQ	ALKS	Mon, Dec 24, 2018	26.05	26.50	25.89	25.97
6699	NASDAQ	ALKS	Fri, Dec 21, 2018	27.84	28.19	26.40	26.45
6698	NASDAQ	ALKS	Thu, Dec 20, 2018	27.61	28.26	27.11	27.67
6697	NASDAQ	ALKS	Wed, Dec 19, 2018	29.11	29.69	27.55	27.79
6696	NASDAQ	ALKS	Tue, Dec 18, 2018	30.78	31.00	29.32	29.58
6695	NASDAQ	ALKS	Mon, Dec 17, 2018	30.25	31.40	30.18	30.63
6694	NASDAQ	ALKS	Fri, Dec 14, 2018	30.88	31.29	29.99	30.51
6693	NASDAQ	ALKS	Thu, Dec 13, 2018	30.09	31.67	30.09	31.39
6692	NASDAQ	ALKS	Wed, Dec 12, 2018	32.57	33.55	32.42	33.00
6691	NASDAQ	ALKS	Tue, Dec 11, 2018	32.14	33.07	32.04	32.04
6690	NASDAQ	ALKS	Mon, Dec 10, 2018	31.73	32.02	31.23	31.87
6689	NASDAQ	ALKS	Fri, Dec 7, 2018	32.25	32.54	31.36	31.62
6688	NASDAQ	ALKS	Thu, Dec 6, 2018	32.12	32.45	31.67	32.32
6687	NASDAQ	ALKS	Tue, Dec 4, 2018	33.87	34.68	32.56	32.64
6686	NASDAQ	ALKS	Mon, Dec 3, 2018	33.88	34.28	33.37	33.84
6685	NASDAQ	ALKS	Fri, Nov 30, 2018	33.27	34.73	33.27	33.87
6684	NASDAQ	ALKS	Thu, Nov 29, 2018	33.77	34.99	33.00	33.23
6683	NASDAQ	ALKS	Wed, Nov 28, 2018	33.01	34.55	32.13	34.28
6682	NASDAQ	ALKS	Tue, Nov 27, 2018	32.90	33.21	32.42	32.87
6681	NASDAQ	ALKS	Mon, Nov 26, 2018	32.29	33.47	31.91	33.22
6680	NASDAQ	ALKS	Fri, Nov 23, 2018	31.74	32.48	31.50	31.92
6679	NASDAQ	ALKS	Wed, Nov 21, 2018	31.42	32.03	30.76	31.93
6678	NASDAQ	ALKS	Tue, Nov 20, 2018	31.11	31.50	30.51	31.07
6677	NASDAQ	ALKS	Mon, Nov 19, 2018	31.87	32.30	31.45	31.63
6676	NASDAQ	ALKS	Fri, Nov 16, 2018	31.46	32.52	31.10	32.06
6675	NASDAQ	ALKS	Thu, Nov 15, 2018	30.57	31.72	30.31	31.69
6674	NASDAQ	ALKS	Wed, Nov 14, 2018	31.49	31.88	30.46	30.68
6673	NASDAQ	ALKS	Tue, Nov 13, 2018	32.57	33.08	31.42	31.49
6672	NASDAQ	ALKS	Mon, Nov 12, 2018	34.93	35.31	32.13	32.26
6671	NASDAQ	ALKS	Fri, Nov 9, 2018	36.23	36.74	34.93	35.02
6670	NASDAQ	ALKS	Thu, Nov 8, 2018	36.23	36.89	35.67	36.25
6669	NASDAQ	ALKS	Wed, Nov 7, 2018	36.40	37.18	36.02	36.29
6668	NASDAQ	ALKS	Tue, Nov 6, 2018	34.98	36.30	34.22	36.18
6667	NASDAQ	ALKS	Mon, Nov 5, 2018	35.18	35.67	34.09	35.03
6666	NASDAQ	ALKS	Fri, Nov 2, 2018	34.87	37.78	34.42	35.08
6665	NASDAQ	ALKS	Thu, Nov 1, 2018	35.93	36.82	34.58	35.79
6664	NASDAQ	ALKS	Wed, Oct 31, 2018	37.38	39.16	37.25	37.96
6663	NASDAQ	ALKS	Tue, Oct 30, 2018	35.87	37.33	35.43	37.00
6662	NASDAQ	ALKS	Mon, Oct 29, 2018	38.74	39.68	37.01	37.53
6661	NASDAQ	ALKS	Fri, Oct 26, 2018	38.07	38.95	37.37	38.47
6660	NASDAQ	ALKS	Thu, Oct 25, 2018	37.21	39.04	36.76	38.74
6659	NASDAQ	ALKS	Wed, Oct 24, 2018	37.43	39.16	36.63	37.21
6658	NASDAQ	ALKS	Tue, Oct 23, 2018	36.63	37.67	34.40	37.36
6657	NASDAQ	ALKS	Mon, Oct 22, 2018	37.51	38.02	35.38	36.12
6656	NASDAQ	ALKS	Fri, Oct 19, 2018	37.99	39.03	37.04	37.33
6655	NASDAQ	ALKS	Thu, Oct 18, 2018	38.15	38.72	37.46	37.93
6654	NASDAQ	ALKS	Wed, Oct 17, 2018	39.16	39.16	37.64	38.42
6653	NASDAQ	ALKS	Tue, Oct 16, 2018	38.91	39.52	38.41	39.34
6652	NASDAQ	ALKS	Mon, Oct 15, 2018	38.56	39.00	38.11	38.60
6651	NASDAQ	ALKS	Fri, Oct 12, 2018	39.51	40.17	38.34	38.71
6650	NASDAQ	ALKS	Thu, Oct 11, 2018	39.54	39.97	38.36	38.66
6649	NASDAQ	ALKS	Wed, Oct 10, 2018	40.03	40.91	39.49	39.54
6648	NASDAQ	ALKS	Tue, Oct 9, 2018	40.87	41.30	39.10	40.16
6647	NASDAQ	ALKS	Mon, Oct 8, 2018	41.33	41.98	40.67	41.28
6646	NASDAQ	ALKS	Fri, Oct 5, 2018	40.34	41.70	39.93	41.47
6645	NASDAQ	ALKS	Thu, Oct 4, 2018	40.45	40.81	39.77	40.42
6644	NASDAQ	ALKS	Wed, Oct 3, 2018	40.01	40.85	39.56	40.72
6643	NASDAQ	ALKS	Tue, Oct 2, 2018	39.97	40.45	39.38	39.89
6642	NASDAQ	ALKS	Mon, Oct 1, 2018	39.43	40.57	38.90	39.89
6641	NASDAQ	ALKS	Fri, Sep 28, 2018	40.24	40.87	39.27	39.45
6640	NASDAQ	ALKS	Thu, Sep 27, 2018	39.36	40.57	38.96	40.24
6639	NASDAQ	ALKS	Wed, Sep 26, 2018	39.84	40.84	39.24	39.41
6638	NASDAQ	ALKS	Tue, Sep 25, 2018	39.25	40.05	39.25	39.68
6637	NASDAQ	ALKS	Mon, Sep 24, 2018	38.63	39.29	38.53	39.20
6636	NASDAQ	ALKS	Fri, Sep 21, 2018	38.25	39.42	38.25	38.63
6635	NASDAQ	ALKS	Thu, Sep 20, 2018	36.90	38.38	36.89	38.22
6634	NASDAQ	ALKS	Wed, Sep 19, 2018	36.25	37.27	36.25	36.79
6633	NASDAQ	ALKS	Tue, Sep 18, 2018	36.16	36.38	36.01	36.28
6632	NASDAQ	ALKS	Mon, Sep 17, 2018	36.77	36.83	35.54	35.88
6631	NASDAQ	ALKS	Fri, Sep 14, 2018	36.91	37.31	36.63	36.87
6630	NASDAQ	ALKS	Thu, Sep 13, 2018	37.18	37.22	36.88	36.91
6629	NASDAQ	ALKS	Wed, Sep 12, 2018	36.88	37.30	36.88	37.07
6628	NASDAQ	ALKS	Tue, Sep 11, 2018	37.31	37.80	36.90	37.05
6627	NASDAQ	ALKS	Mon, Sep 10, 2018	37.92	38.51	37.12	37.27
6626	NASDAQ	ALKS	Fri, Sep 7, 2018	39.87	39.92	37.75	37.83
6625	NASDAQ	ALKS	Thu, Sep 6, 2018	41.37	41.49	39.91	39.93
6624	NASDAQ	ALKS	Wed, Sep 5, 2018	41.42	42.10	41.27	41.38
6623	NASDAQ	ALKS	Tue, Sep 4, 2018	41.44	41.54	40.92	41.38
6622	NASDAQ	ALKS	Fri, Aug 31, 2018	42.83	43.67	41.59	41.68
6621	NASDAQ	ALKS	Thu, Aug 30, 2018	42.34	42.72	42.20	42.62
6620	NASDAQ	ALKS	Wed, Aug 29, 2018	43.01	43.04	42.35	42.40
6619	NASDAQ	ALKS	Tue, Aug 28, 2018	42.95	43.00	42.47	42.87
6618	NASDAQ	ALKS	Mon, Aug 27, 2018	41.97	43.16	41.58	42.79
6617	NASDAQ	ALKS	Fri, Aug 24, 2018	41.87	42.06	41.41	41.69
6616	NASDAQ	ALKS	Thu, Aug 23, 2018	41.83	42.23	41.53	41.71
6615	NASDAQ	ALKS	Wed, Aug 22, 2018	42.30	42.76	41.93	42.26
6614	NASDAQ	ALKS	Tue, Aug 21, 2018	41.40	42.59	41.38	42.47
6613	NASDAQ	ALKS	Mon, Aug 20, 2018	41.77	42.37	41.06	41.26
6612	NASDAQ	ALKS	Fri, Aug 17, 2018	40.99	41.86	40.74	41.40
6611	NASDAQ	ALKS	Thu, Aug 16, 2018	40.80	41.29	40.04	41.10
6610	NASDAQ	ALKS	Wed, Aug 15, 2018	41.00	41.30	40.51	40.68
6609	NASDAQ	ALKS	Tue, Aug 14, 2018	40.84	41.70	40.54	41.32
6608	NASDAQ	ALKS	Mon, Aug 13, 2018	40.87	41.66	40.53	40.71
6607	NASDAQ	ALKS	Fri, Aug 10, 2018	41.45	42.13	40.84	40.93
6606	NASDAQ	ALKS	Thu, Aug 9, 2018	41.78	42.44	41.18	41.64
6605	NASDAQ	ALKS	Wed, Aug 8, 2018	41.76	42.22	41.61	41.80
6604	NASDAQ	ALKS	Tue, Aug 7, 2018	42.05	42.41	41.47	41.81
6603	NASDAQ	ALKS	Mon, Aug 6, 2018	40.72	42.04	40.25	41.86
6602	NASDAQ	ALKS	Fri, Aug 3, 2018	41.23	41.56	40.45	40.67
6601	NASDAQ	ALKS	Thu, Aug 2, 2018	40.36	41.56	40.18	41.50
6600	NASDAQ	ALKS	Wed, Aug 1, 2018	40.61	41.65	40.04	40.42
6599	NASDAQ	ALKS	Tue, Jul 31, 2018	41.12	41.29	40.66	40.76
6598	NASDAQ	ALKS	Mon, Jul 30, 2018	40.75	41.22	40.31	40.85
6597	NASDAQ	ALKS	Fri, Jul 27, 2018	41.53	41.63	39.42	40.82
6596	NASDAQ	ALKS	Thu, Jul 26, 2018	43.19	43.19	39.29	41.64
6595	NASDAQ	ALKS	Wed, Jul 25, 2018	42.03	42.03	40.37	40.87
6594	NASDAQ	ALKS	Tue, Jul 24, 2018	41.93	43.38	41.60	42.07
6593	NASDAQ	ALKS	Mon, Jul 23, 2018	41.97	42.46	41.09	41.83
6592	NASDAQ	ALKS	Fri, Jul 20, 2018	42.33	42.43	41.67	41.87
6591	NASDAQ	ALKS	Thu, Jul 19, 2018	42.02	42.34	40.87	42.09
6590	NASDAQ	ALKS	Wed, Jul 18, 2018	41.72	42.15	41.33	41.85
6589	NASDAQ	ALKS	Tue, Jul 17, 2018	41.25	42.54	41.25	41.94
6588	NASDAQ	ALKS	Mon, Jul 16, 2018	40.88	42.14	40.50	41.43
6587	NASDAQ	ALKS	Fri, Jul 13, 2018	40.61	41.58	40.61	41.15
6586	NASDAQ	ALKS	Thu, Jul 12, 2018	40.28	40.59	39.44	40.51
6585	NASDAQ	ALKS	Wed, Jul 11, 2018	40.08	40.20	39.58	39.87
6584	NASDAQ	ALKS	Tue, Jul 10, 2018	40.47	40.58	39.84	40.23
6583	NASDAQ	ALKS	Mon, Jul 9, 2018	39.61	40.63	39.51	40.24
6582	NASDAQ	ALKS	Fri, Jul 6, 2018	38.45	40.09	38.45	39.54
6581	NASDAQ	ALKS	Thu, Jul 5, 2018	37.99	38.63	37.90	38.31
6580	NASDAQ	ALKS	Tue, Jul 3, 2018	38.91	38.96	37.72	37.83
6579	NASDAQ	ALKS	Mon, Jul 2, 2018	38.67	39.08	38.19	38.96
6578	NASDAQ	ALKS	Fri, Jun 29, 2018	38.36	39.17	38.24	38.26
6577	NASDAQ	ALKS	Thu, Jun 28, 2018	37.70	38.14	36.76	37.93
6576	NASDAQ	ALKS	Wed, Jun 27, 2018	39.30	39.72	37.52	37.70
6575	NASDAQ	ALKS	Tue, Jun 26, 2018	39.41	39.58	38.13	39.36
6574	NASDAQ	ALKS	Mon, Jun 25, 2018	40.84	40.98	38.82	39.32
6573	NASDAQ	ALKS	Fri, Jun 22, 2018	41.36	41.74	40.47	41.02
6572	NASDAQ	ALKS	Thu, Jun 21, 2018	44.78	45.36	40.55	40.58
6571	NASDAQ	ALKS	Wed, Jun 20, 2018	47.86	47.94	47.07	47.74
6570	NASDAQ	ALKS	Tue, Jun 19, 2018	46.94	48.06	46.94	47.38
6569	NASDAQ	ALKS	Mon, Jun 18, 2018	46.23	47.47	45.45	47.20
6568	NASDAQ	ALKS	Fri, Jun 15, 2018	46.21	47.07	46.11	46.76
6567	NASDAQ	ALKS	Thu, Jun 14, 2018	45.78	47.27	45.78	46.61
6566	NASDAQ	ALKS	Wed, Jun 13, 2018	46.52	46.93	45.29	45.54
6565	NASDAQ	ALKS	Tue, Jun 12, 2018	45.67	46.66	45.50	46.28
6564	NASDAQ	ALKS	Mon, Jun 11, 2018	45.27	46.23	45.00	45.58
6563	NASDAQ	ALKS	Fri, Jun 8, 2018	44.97	45.41	44.58	45.19
6562	NASDAQ	ALKS	Thu, Jun 7, 2018	45.13	45.51	44.49	44.90
6561	NASDAQ	ALKS	Wed, Jun 6, 2018	43.78	45.64	43.78	44.91
6560	NASDAQ	ALKS	Tue, Jun 5, 2018	42.41	43.26	42.04	43.12
6559	NASDAQ	ALKS	Mon, Jun 4, 2018	43.46	44.12	41.87	42.39
6558	NASDAQ	ALKS	Fri, Jun 1, 2018	44.01	44.35	43.80	44.24
6557	NASDAQ	ALKS	Thu, May 31, 2018	44.53	44.53	43.69	43.88
6556	NASDAQ	ALKS	Wed, May 30, 2018	43.30	44.87	43.18	44.53
6555	NASDAQ	ALKS	Tue, May 29, 2018	42.41	43.65	42.08	43.24
6554	NASDAQ	ALKS	Fri, May 25, 2018	42.32	42.94	42.17	42.55
6553	NASDAQ	ALKS	Thu, May 24, 2018	42.52	42.75	41.68	42.22
6552	NASDAQ	ALKS	Wed, May 23, 2018	42.29	43.11	42.16	42.43
6551	NASDAQ	ALKS	Tue, May 22, 2018	42.09	43.09	41.60	42.37
6550	NASDAQ	ALKS	Mon, May 21, 2018	42.98	43.63	41.91	42.04
6549	NASDAQ	ALKS	Fri, May 18, 2018	42.62	43.28	42.47	43.01
6548	NASDAQ	ALKS	Thu, May 17, 2018	44.21	44.31	42.24	42.77
6547	NASDAQ	ALKS	Wed, May 16, 2018	44.13	45.23	43.26	44.32
6546	NASDAQ	ALKS	Tue, May 15, 2018	43.45	43.71	42.83	42.99
6545	NASDAQ	ALKS	Mon, May 14, 2018	43.17	44.15	42.34	43.73
6544	NASDAQ	ALKS	Fri, May 11, 2018	43.04	43.73	42.21	43.42
6543	NASDAQ	ALKS	Thu, May 10, 2018	41.87	44.41	41.57	42.57
6542	NASDAQ	ALKS	Wed, May 9, 2018	41.09	41.89	40.56	41.55
6541	NASDAQ	ALKS	Tue, May 8, 2018	40.54	41.65	40.45	41.08
6540	NASDAQ	ALKS	Mon, May 7, 2018	40.68	41.42	40.31	40.72
6539	NASDAQ	ALKS	Fri, May 4, 2018	40.01	41.12	39.97	40.37
6538	NASDAQ	ALKS	Thu, May 3, 2018	40.81	41.43	40.17	40.26
6537	NASDAQ	ALKS	Wed, May 2, 2018	41.27	41.74	40.82	40.88
6536	NASDAQ	ALKS	Tue, May 1, 2018	41.20	41.65	40.43	41.53
6535	NASDAQ	ALKS	Mon, Apr 30, 2018	41.60	42.19	41.09	41.15
6534	NASDAQ	ALKS	Fri, Apr 27, 2018	42.83	43.54	41.00	41.59
6533	NASDAQ	ALKS	Thu, Apr 26, 2018	43.61	44.26	41.21	42.81
6532	NASDAQ	ALKS	Wed, Apr 25, 2018	41.11	41.43	40.15	40.97
6531	NASDAQ	ALKS	Tue, Apr 24, 2018	42.28	42.69	40.98	41.25
6530	NASDAQ	ALKS	Mon, Apr 23, 2018	43.05	43.57	41.80	42.00
6529	NASDAQ	ALKS	Fri, Apr 20, 2018	43.11	43.65	42.20	42.78
6528	NASDAQ	ALKS	Thu, Apr 19, 2018	43.34	43.69	42.82	42.90
6527	NASDAQ	ALKS	Wed, Apr 18, 2018	43.32	43.59	42.38	43.55
6526	NASDAQ	ALKS	Tue, Apr 17, 2018	41.58	43.23	41.27	43.10
6525	NASDAQ	ALKS	Mon, Apr 16, 2018	44.41	44.62	40.55	41.30
6524	NASDAQ	ALKS	Fri, Apr 13, 2018	40.01	40.61	39.31	39.54
6523	NASDAQ	ALKS	Thu, Apr 12, 2018	39.95	40.42	39.33	39.94
6522	NASDAQ	ALKS	Wed, Apr 11, 2018	40.04	41.12	39.65	39.97
6521	NASDAQ	ALKS	Tue, Apr 10, 2018	39.78	40.60	39.31	40.21
6520	NASDAQ	ALKS	Mon, Apr 9, 2018	39.57	40.25	39.22	39.44
6519	NASDAQ	ALKS	Fri, Apr 6, 2018	39.13	40.27	38.51	39.21
6518	NASDAQ	ALKS	Thu, Apr 5, 2018	41.53	41.83	39.62	39.68
6517	NASDAQ	ALKS	Wed, Apr 4, 2018	39.90	41.44	39.27	41.05
6516	NASDAQ	ALKS	Tue, Apr 3, 2018	41.85	42.30	38.25	40.61
6515	NASDAQ	ALKS	Mon, Apr 2, 2018	43.46	45.18	40.97	42.05
6514	NASDAQ	ALKS	Thu, Mar 29, 2018	55.62	55.62	53.78	53.88
6513	NASDAQ	ALKS	Wed, Mar 28, 2018	55.04	56.06	54.19	55.06
6512	NASDAQ	ALKS	Tue, Mar 27, 2018	56.74	56.90	54.49	54.89
6511	NASDAQ	ALKS	Mon, Mar 26, 2018	54.87	56.40	54.00	56.39
6510	NASDAQ	ALKS	Fri, Mar 23, 2018	54.79	56.01	53.64	54.18
6509	NASDAQ	ALKS	Thu, Mar 22, 2018	55.52	56.52	55.03	55.07
6508	NASDAQ	ALKS	Wed, Mar 21, 2018	55.80	56.82	55.38	56.24
6507	NASDAQ	ALKS	Tue, Mar 20, 2018	56.24	56.88	55.88	56.07
6506	NASDAQ	ALKS	Mon, Mar 19, 2018	56.95	57.62	55.61	56.20
6505	NASDAQ	ALKS	Fri, Mar 16, 2018	57.50	57.60	55.85	56.94
6504	NASDAQ	ALKS	Thu, Mar 15, 2018	57.35	58.03	56.17	57.29
6503	NASDAQ	ALKS	Wed, Mar 14, 2018	56.23	57.38	55.64	57.17
6502	NASDAQ	ALKS	Tue, Mar 13, 2018	56.33	56.48	55.13	56.10
6501	NASDAQ	ALKS	Mon, Mar 12, 2018	54.55	56.52	54.55	56.27
6500	NASDAQ	ALKS	Fri, Mar 9, 2018	56.75	57.16	54.29	54.37
6499	NASDAQ	ALKS	Thu, Mar 8, 2018	54.57	56.98	54.39	56.46
6498	NASDAQ	ALKS	Wed, Mar 7, 2018	54.37	56.15	52.43	54.41
6497	NASDAQ	ALKS	Tue, Mar 6, 2018	56.12	56.62	54.43	54.74
6496	NASDAQ	ALKS	Mon, Mar 5, 2018	55.25	56.57	55.25	55.69
6495	NASDAQ	ALKS	Fri, Mar 2, 2018	53.10	56.71	53.10	55.82
6494	NASDAQ	ALKS	Thu, Mar 1, 2018	53.02	54.85	52.89	53.37
6493	NASDAQ	ALKS	Wed, Feb 28, 2018	53.42	54.13	52.63	53.06
6492	NASDAQ	ALKS	Tue, Feb 27, 2018	53.81	54.17	52.17	53.39
6491	NASDAQ	ALKS	Mon, Feb 26, 2018	54.41	55.07	53.76	54.03
6490	NASDAQ	ALKS	Fri, Feb 23, 2018	52.68	54.74	52.59	54.47
6489	NASDAQ	ALKS	Thu, Feb 22, 2018	57.17	57.33	52.06	52.57
6488	NASDAQ	ALKS	Wed, Feb 21, 2018	60.00	61.50	58.72	58.74
6487	NASDAQ	ALKS	Tue, Feb 20, 2018	61.26	62.09	57.36	60.19
6486	NASDAQ	ALKS	Fri, Feb 16, 2018	59.26	66.21	59.18	62.53
6485	NASDAQ	ALKS	Thu, Feb 15, 2018	55.65	60.37	55.51	59.26
6484	NASDAQ	ALKS	Wed, Feb 14, 2018	50.28	56.19	50.28	55.12
6483	NASDAQ	ALKS	Tue, Feb 13, 2018	51.13	51.23	49.76	50.84
6482	NASDAQ	ALKS	Mon, Feb 12, 2018	50.38	52.15	50.38	51.46
6481	NASDAQ	ALKS	Fri, Feb 9, 2018	50.59	51.09	48.04	50.10
6480	NASDAQ	ALKS	Thu, Feb 8, 2018	52.28	52.46	49.85	49.89
6479	NASDAQ	ALKS	Wed, Feb 7, 2018	51.71	53.67	51.63	52.06
6478	NASDAQ	ALKS	Tue, Feb 6, 2018	51.58	53.02	50.26	51.74
6477	NASDAQ	ALKS	Mon, Feb 5, 2018	58.30	58.54	51.77	51.77
6476	NASDAQ	ALKS	Fri, Feb 2, 2018	53.92	59.53	53.86	58.96
6475	NASDAQ	ALKS	Thu, Feb 1, 2018	52.77	54.44	52.77	54.22
6474	NASDAQ	ALKS	Wed, Jan 31, 2018	53.48	54.04	52.03	53.15
6473	NASDAQ	ALKS	Tue, Jan 30, 2018	54.38	55.66	53.20	53.26
6472	NASDAQ	ALKS	Mon, Jan 29, 2018	55.06	56.06	54.50	54.65
6471	NASDAQ	ALKS	Fri, Jan 26, 2018	55.66	55.91	54.87	55.06
6470	NASDAQ	ALKS	Thu, Jan 25, 2018	54.90	55.66	54.18	55.64
6469	NASDAQ	ALKS	Wed, Jan 24, 2018	55.03	55.59	53.90	54.70
6468	NASDAQ	ALKS	Tue, Jan 23, 2018	53.66	55.54	53.55	55.02
6467	NASDAQ	ALKS	Mon, Jan 22, 2018	53.40	54.11	52.97	53.56
6466	NASDAQ	ALKS	Fri, Jan 19, 2018	52.51	53.15	52.20	53.02
6465	NASDAQ	ALKS	Thu, Jan 18, 2018	52.74	52.74	51.99	52.17
6464	NASDAQ	ALKS	Wed, Jan 17, 2018	52.80	53.29	51.97	52.96
6463	NASDAQ	ALKS	Tue, Jan 16, 2018	54.85	54.89	52.46	52.59
6462	NASDAQ	ALKS	Fri, Jan 12, 2018	54.82	55.04	54.16	54.58
6461	NASDAQ	ALKS	Thu, Jan 11, 2018	54.88	56.24	54.02	54.82
6460	NASDAQ	ALKS	Wed, Jan 10, 2018	52.53	54.99	52.16	54.58
6459	NASDAQ	ALKS	Tue, Jan 9, 2018	51.52	52.80	50.75	52.65
6458	NASDAQ	ALKS	Mon, Jan 8, 2018	50.34	50.55	49.40	49.84
6457	NASDAQ	ALKS	Fri, Jan 5, 2018	50.92	51.11	50.08	50.33
6456	NASDAQ	ALKS	Thu, Jan 4, 2018	51.96	52.23	49.79	50.70
6455	NASDAQ	ALKS	Wed, Jan 3, 2018	51.57	52.12	50.78	51.95
6454	NASDAQ	ALKS	Tue, Jan 2, 2018	51.12	51.83	51.01	51.33
6453	NASDAQ	ALKS	Fri, Dec 29, 2017	51.31	51.39	50.70	50.88
6452	NASDAQ	ALKS	Thu, Dec 28, 2017	50.65	51.92	50.62	51.49
6451	NASDAQ	ALKS	Wed, Dec 27, 2017	50.03	50.78	50.02	50.73
6450	NASDAQ	ALKS	Tue, Dec 26, 2017	49.26	50.07	49.20	49.93
6449	NASDAQ	ALKS	Fri, Dec 22, 2017	48.96	49.52	48.80	49.31
6448	NASDAQ	ALKS	Thu, Dec 21, 2017	48.48	49.11	48.31	48.82
6447	NASDAQ	ALKS	Wed, Dec 20, 2017	48.35	48.83	48.07	48.45
6446	NASDAQ	ALKS	Tue, Dec 19, 2017	48.61	48.96	48.09	48.15
6445	NASDAQ	ALKS	Mon, Dec 18, 2017	49.08	49.21	48.32	48.52
6444	NASDAQ	ALKS	Fri, Dec 15, 2017	47.88	49.16	47.54	48.92
6443	NASDAQ	ALKS	Thu, Dec 14, 2017	48.74	48.74	47.80	47.93
6442	NASDAQ	ALKS	Wed, Dec 13, 2017	48.40	48.77	47.49	48.57
6441	NASDAQ	ALKS	Tue, Dec 12, 2017	48.31	48.66	47.97	48.48
6440	NASDAQ	ALKS	Mon, Dec 11, 2017	49.02	49.06	48.29	48.49
6439	NASDAQ	ALKS	Fri, Dec 8, 2017	49.51	49.67	49.00	49.16
6438	NASDAQ	ALKS	Thu, Dec 7, 2017	49.20	49.34	48.68	49.06
6437	NASDAQ	ALKS	Wed, Dec 6, 2017	50.72	50.87	48.62	49.05
6436	NASDAQ	ALKS	Tue, Dec 5, 2017	50.37	51.13	49.98	50.51
6435	NASDAQ	ALKS	Mon, Dec 4, 2017	50.24	51.20	50.10	50.74
6434	NASDAQ	ALKS	Fri, Dec 1, 2017	48.32	50.06	48.19	49.92
6433	NASDAQ	ALKS	Thu, Nov 30, 2017	47.96	48.63	47.41	48.61
6432	NASDAQ	ALKS	Wed, Nov 29, 2017	47.64	48.09	46.42	47.83
6431	NASDAQ	ALKS	Tue, Nov 28, 2017	47.01	47.78	46.24	47.55
6430	NASDAQ	ALKS	Mon, Nov 27, 2017	48.35	49.26	45.97	46.82
6429	NASDAQ	ALKS	Fri, Nov 24, 2017	46.50	47.67	46.50	47.46
6428	NASDAQ	ALKS	Wed, Nov 22, 2017	46.07	46.75	45.90	46.62
6427	NASDAQ	ALKS	Tue, Nov 21, 2017	44.71	46.09	44.37	45.89
6426	NASDAQ	ALKS	Mon, Nov 20, 2017	44.87	44.87	44.29	44.41
6425	NASDAQ	ALKS	Fri, Nov 17, 2017	44.31	45.00	44.30	44.99
6424	NASDAQ	ALKS	Thu, Nov 16, 2017	44.68	45.50	44.34	44.39
6423	NASDAQ	ALKS	Wed, Nov 15, 2017	44.34	45.66	43.16	44.70
6422	NASDAQ	ALKS	Tue, Nov 14, 2017	45.28	45.77	44.23	44.33
6421	NASDAQ	ALKS	Mon, Nov 13, 2017	44.47	46.17	44.38	45.71
6420	NASDAQ	ALKS	Fri, Nov 10, 2017	44.70	44.70	43.51	44.48
6419	NASDAQ	ALKS	Thu, Nov 9, 2017	44.61	44.81	44.00	44.67
6418	NASDAQ	ALKS	Wed, Nov 8, 2017	43.95	44.83	43.75	44.65
6417	NASDAQ	ALKS	Tue, Nov 7, 2017	45.23	45.35	44.01	44.34
6416	NASDAQ	ALKS	Mon, Nov 6, 2017	47.57	47.81	45.14	45.33
6415	NASDAQ	ALKS	Fri, Nov 3, 2017	45.23	47.45	45.18	47.40
6414	NASDAQ	ALKS	Thu, Nov 2, 2017	45.35	45.69	45.03	45.40
6413	NASDAQ	ALKS	Wed, Nov 1, 2017	45.70	45.70	45.03	45.23
6412	NASDAQ	ALKS	Tue, Oct 31, 2017	45.34	45.89	44.95	45.33
6411	NASDAQ	ALKS	Mon, Oct 30, 2017	46.02	46.56	45.24	45.45
6410	NASDAQ	ALKS	Fri, Oct 27, 2017	51.13	52.60	46.03	46.34
6409	NASDAQ	ALKS	Thu, Oct 26, 2017	45.55	51.42	43.70	51.10
6408	NASDAQ	ALKS	Wed, Oct 25, 2017	47.13	47.56	45.89	46.01
6407	NASDAQ	ALKS	Tue, Oct 24, 2017	46.18	46.96	45.67	46.83
6406	NASDAQ	ALKS	Mon, Oct 23, 2017	47.02	47.02	45.92	45.99
6405	NASDAQ	ALKS	Fri, Oct 20, 2017	46.98	47.26	46.55	47.02
6404	NASDAQ	ALKS	Thu, Oct 19, 2017	47.60	47.75	46.69	47.00
6403	NASDAQ	ALKS	Wed, Oct 18, 2017	48.11	48.33	47.23	47.49
6402	NASDAQ	ALKS	Tue, Oct 17, 2017	47.08	48.10	46.80	47.86
6401	NASDAQ	ALKS	Mon, Oct 16, 2017	45.55	47.45	45.51	47.18
6400	NASDAQ	ALKS	Fri, Oct 13, 2017	46.62	47.00	46.49	46.75
6399	NASDAQ	ALKS	Thu, Oct 12, 2017	47.73	47.94	46.31	46.79
6398	NASDAQ	ALKS	Wed, Oct 11, 2017	47.65	48.31	47.54	47.93
6397	NASDAQ	ALKS	Tue, Oct 10, 2017	47.67	47.73	47.27	47.57
6396	NASDAQ	ALKS	Mon, Oct 9, 2017	48.02	48.17	47.61	47.67
6395	NASDAQ	ALKS	Fri, Oct 6, 2017	48.34	48.59	47.66	47.87
6394	NASDAQ	ALKS	Thu, Oct 5, 2017	48.06	48.62	47.49	48.58
6393	NASDAQ	ALKS	Wed, Oct 4, 2017	47.88	48.44	47.50	48.22
6392	NASDAQ	ALKS	Tue, Oct 3, 2017	48.15	48.15	47.14	47.81
6391	NASDAQ	ALKS	Mon, Oct 2, 2017	47.08	48.21	46.77	48.09
6390	NASDAQ	ALKS	Fri, Sep 29, 2017	48.15	48.44	47.25	47.26
6389	NASDAQ	ALKS	Thu, Sep 28, 2017	47.84	48.36	47.41	48.17
6388	NASDAQ	ALKS	Wed, Sep 27, 2017	48.02	48.31	47.58	47.71
6387	NASDAQ	ALKS	Tue, Sep 26, 2017	48.60	48.60	47.61	47.84
6386	NASDAQ	ALKS	Mon, Sep 25, 2017	46.77	48.17	46.61	48.14
6385	NASDAQ	ALKS	Fri, Sep 22, 2017	46.87	47.08	46.52	46.82
6384	NASDAQ	ALKS	Thu, Sep 21, 2017	47.03	47.33	46.54	46.80
6383	NASDAQ	ALKS	Wed, Sep 20, 2017	47.05	47.32	46.44	47.09
6382	NASDAQ	ALKS	Tue, Sep 19, 2017	48.51	48.51	46.91	46.98
6381	NASDAQ	ALKS	Mon, Sep 18, 2017	48.31	48.82	48.06	48.36
6380	NASDAQ	ALKS	Fri, Sep 15, 2017	48.78	49.15	47.93	48.36
6379	NASDAQ	ALKS	Thu, Sep 14, 2017	48.48	48.99	47.36	48.65
6378	NASDAQ	ALKS	Wed, Sep 13, 2017	49.20	49.81	48.38	48.61
6377	NASDAQ	ALKS	Tue, Sep 12, 2017	48.94	50.57	48.80	49.63
6376	NASDAQ	ALKS	Mon, Sep 11, 2017	46.95	48.82	46.95	48.75
6375	NASDAQ	ALKS	Fri, Sep 8, 2017	46.72	47.08	46.39	47.00
6374	NASDAQ	ALKS	Thu, Sep 7, 2017	46.30	47.19	45.52	46.82
6373	NASDAQ	ALKS	Wed, Sep 6, 2017	46.17	46.62	46.15	46.30
6372	NASDAQ	ALKS	Tue, Sep 5, 2017	46.02	46.34	45.46	46.05
6371	NASDAQ	ALKS	Fri, Sep 1, 2017	47.20	47.33	46.20	46.22
6370	NASDAQ	ALKS	Thu, Aug 31, 2017	46.01	47.29	45.95	47.21
6369	NASDAQ	ALKS	Wed, Aug 30, 2017	45.63	46.34	45.57	46.02
6368	NASDAQ	ALKS	Tue, Aug 29, 2017	46.19	46.27	45.51	45.70
6367	NASDAQ	ALKS	Mon, Aug 28, 2017	47.06	47.06	46.44	46.59
6366	NASDAQ	ALKS	Fri, Aug 25, 2017	46.81	47.27	46.33	46.87
6365	NASDAQ	ALKS	Thu, Aug 24, 2017	46.77	47.05	46.71	46.94
6364	NASDAQ	ALKS	Wed, Aug 23, 2017	46.36	47.16	45.99	46.68
6363	NASDAQ	ALKS	Tue, Aug 22, 2017	47.17	47.35	46.50	46.53
6362	NASDAQ	ALKS	Mon, Aug 21, 2017	47.46	47.60	46.94	47.11
6361	NASDAQ	ALKS	Fri, Aug 18, 2017	47.30	47.70	46.87	47.32
6360	NASDAQ	ALKS	Thu, Aug 17, 2017	47.89	48.00	47.34	47.34
6359	NASDAQ	ALKS	Wed, Aug 16, 2017	47.96	48.20	47.87	47.93
6358	NASDAQ	ALKS	Tue, Aug 15, 2017	48.01	48.21	47.86	47.97
6357	NASDAQ	ALKS	Mon, Aug 14, 2017	48.47	48.56	47.92	47.99
6356	NASDAQ	ALKS	Fri, Aug 11, 2017	48.14	48.67	47.88	48.26
6355	NASDAQ	ALKS	Thu, Aug 10, 2017	48.64	49.04	47.61	48.02
6354	NASDAQ	ALKS	Wed, Aug 9, 2017	49.22	49.41	48.54	48.69
6353	NASDAQ	ALKS	Tue, Aug 8, 2017	50.12	50.33	49.02	49.29
6352	NASDAQ	ALKS	Mon, Aug 7, 2017	49.99	50.39	49.83	50.32
6351	NASDAQ	ALKS	Fri, Aug 4, 2017	50.48	50.48	49.71	49.98
6350	NASDAQ	ALKS	Thu, Aug 3, 2017	50.40	50.52	49.92	50.12
6349	NASDAQ	ALKS	Wed, Aug 2, 2017	50.45	50.82	49.66	50.24
6348	NASDAQ	ALKS	Tue, Aug 1, 2017	51.04	51.26	50.39	50.62
6347	NASDAQ	ALKS	Mon, Jul 31, 2017	51.59	51.69	50.50	50.58
6346	NASDAQ	ALKS	Fri, Jul 28, 2017	50.83	51.49	50.70	51.33
6345	NASDAQ	ALKS	Thu, Jul 27, 2017	54.32	54.32	50.66	51.04
6344	NASDAQ	ALKS	Wed, Jul 26, 2017	54.01	54.18	53.42	53.52
6343	NASDAQ	ALKS	Tue, Jul 25, 2017	54.68	54.76	53.39	53.91
6342	NASDAQ	ALKS	Mon, Jul 24, 2017	53.56	54.69	53.31	54.50
6341	NASDAQ	ALKS	Fri, Jul 21, 2017	53.45	53.96	53.14	53.67
6340	NASDAQ	ALKS	Thu, Jul 20, 2017	53.82	53.87	53.24	53.48
6339	NASDAQ	ALKS	Wed, Jul 19, 2017	54.03	54.74	53.37	53.56
6338	NASDAQ	ALKS	Tue, Jul 18, 2017	55.37	55.38	53.83	53.93
6337	NASDAQ	ALKS	Mon, Jul 17, 2017	54.87	56.58	54.87	55.46
6336	NASDAQ	ALKS	Fri, Jul 14, 2017	54.61	55.43	54.35	54.72
6335	NASDAQ	ALKS	Thu, Jul 13, 2017	53.95	55.04	53.15	54.65
6334	NASDAQ	ALKS	Wed, Jul 12, 2017	53.63	54.21	53.42	53.80
6333	NASDAQ	ALKS	Tue, Jul 11, 2017	53.96	54.29	53.26	53.38
6332	NASDAQ	ALKS	Mon, Jul 10, 2017	55.37	55.37	53.96	54.01
6331	NASDAQ	ALKS	Fri, Jul 7, 2017	55.64	55.92	54.73	55.34
6330	NASDAQ	ALKS	Thu, Jul 6, 2017	55.94	55.94	54.89	55.28
6329	NASDAQ	ALKS	Wed, Jul 5, 2017	54.43	56.99	54.26	56.19
6328	NASDAQ	ALKS	Mon, Jul 3, 2017	54.02	55.14	53.92	54.57
6327	NASDAQ	ALKS	Fri, Jun 30, 2017	52.37	54.45	52.37	53.89
6326	NASDAQ	ALKS	Thu, Jun 29, 2017	53.86	54.21	53.16	53.84
6325	NASDAQ	ALKS	Wed, Jun 28, 2017	53.46	54.21	53.05	54.07
6324	NASDAQ	ALKS	Tue, Jun 27, 2017	54.23	54.70	53.03	53.10
6323	NASDAQ	ALKS	Mon, Jun 26, 2017	54.28	54.62	53.02	54.20
6322	NASDAQ	ALKS	Fri, Jun 23, 2017	54.67	54.67	53.49	54.35
6321	NASDAQ	ALKS	Thu, Jun 22, 2017	53.78	55.11	53.41	54.55
6320	NASDAQ	ALKS	Wed, Jun 21, 2017	53.09	54.34	52.96	53.60
6319	NASDAQ	ALKS	Tue, Jun 20, 2017	53.36	54.35	52.89	53.15
6318	NASDAQ	ALKS	Mon, Jun 19, 2017	53.13	53.50	52.67	53.46
6317	NASDAQ	ALKS	Fri, Jun 16, 2017	54.34	54.34	51.70	53.13
6316	NASDAQ	ALKS	Thu, Jun 15, 2017	54.79	55.05	54.05	54.22
6315	NASDAQ	ALKS	Wed, Jun 14, 2017	54.74	55.56	54.10	55.28
6314	NASDAQ	ALKS	Tue, Jun 13, 2017	54.08	54.52	53.26	54.48
6313	NASDAQ	ALKS	Mon, Jun 12, 2017	56.32	56.59	54.52	55.28
6312	NASDAQ	ALKS	Fri, Jun 9, 2017	56.21	58.94	55.36	57.32
6311	NASDAQ	ALKS	Thu, Jun 8, 2017	55.56	56.38	55.00	56.06
6310	NASDAQ	ALKS	Wed, Jun 7, 2017	54.87	55.52	54.44	55.38
6309	NASDAQ	ALKS	Tue, Jun 6, 2017	53.88	55.36	53.55	54.84
6308	NASDAQ	ALKS	Mon, Jun 5, 2017	55.40	55.54	53.37	53.94
6307	NASDAQ	ALKS	Fri, Jun 2, 2017	55.58	55.76	55.03	55.20
6306	NASDAQ	ALKS	Thu, Jun 1, 2017	53.44	55.68	52.80	55.36
6305	NASDAQ	ALKS	Wed, May 31, 2017	53.71	54.09	53.38	53.69
6304	NASDAQ	ALKS	Tue, May 30, 2017	53.63	54.10	53.37	53.64
6303	NASDAQ	ALKS	Fri, May 26, 2017	53.91	54.48	53.45	53.64
6302	NASDAQ	ALKS	Thu, May 25, 2017	54.55	54.55	53.63	53.86
6301	NASDAQ	ALKS	Wed, May 24, 2017	53.66	54.22	53.10	54.15
6300	NASDAQ	ALKS	Tue, May 23, 2017	54.21	54.52	53.53	53.65
6299	NASDAQ	ALKS	Mon, May 22, 2017	53.87	54.26	53.56	54.21
6298	NASDAQ	ALKS	Fri, May 19, 2017	53.31	54.10	53.03	53.83
6297	NASDAQ	ALKS	Thu, May 18, 2017	53.16	54.85	52.76	53.85
6296	NASDAQ	ALKS	Wed, May 17, 2017	55.53	55.53	52.85	53.19
6295	NASDAQ	ALKS	Tue, May 16, 2017	55.16	56.30	55.02	56.21
6294	NASDAQ	ALKS	Mon, May 15, 2017	54.10	55.11	53.95	54.93
6293	NASDAQ	ALKS	Fri, May 12, 2017	53.12	54.44	52.77	54.30
6292	NASDAQ	ALKS	Thu, May 11, 2017	53.27	53.42	52.70	53.34
6291	NASDAQ	ALKS	Wed, May 10, 2017	53.12	53.74	52.56	53.66
6290	NASDAQ	ALKS	Tue, May 9, 2017	53.47	53.68	52.73	53.30
6289	NASDAQ	ALKS	Mon, May 8, 2017	55.34	55.34	53.06	53.17
6288	NASDAQ	ALKS	Fri, May 5, 2017	56.12	56.51	54.62	55.49
6287	NASDAQ	ALKS	Thu, May 4, 2017	54.85	56.24	54.76	56.16
6286	NASDAQ	ALKS	Wed, May 3, 2017	54.07	54.85	53.73	54.75
6285	NASDAQ	ALKS	Tue, May 2, 2017	55.38	55.85	54.10	54.39
6284	NASDAQ	ALKS	Mon, May 1, 2017	54.61	56.00	54.08	55.16
6283	NASDAQ	ALKS	Fri, Apr 28, 2017	52.57	54.93	52.16	54.15
6282	NASDAQ	ALKS	Thu, Apr 27, 2017	52.57	53.41	49.87	52.34
6281	NASDAQ	ALKS	Wed, Apr 26, 2017	53.19	53.83	52.23	53.11
6280	NASDAQ	ALKS	Tue, Apr 25, 2017	52.92	54.11	52.87	52.99
6279	NASDAQ	ALKS	Mon, Apr 24, 2017	53.29	53.29	52.04	52.74
6278	NASDAQ	ALKS	Fri, Apr 21, 2017	52.75	53.27	52.12	52.59
6277	NASDAQ	ALKS	Thu, Apr 20, 2017	52.59	52.90	51.83	52.74
6276	NASDAQ	ALKS	Wed, Apr 19, 2017	52.05	52.87	51.63	52.48
6275	NASDAQ	ALKS	Tue, Apr 18, 2017	52.39	52.54	51.18	51.97
6274	NASDAQ	ALKS	Mon, Apr 17, 2017	52.98	53.33	52.22	52.84
6273	NASDAQ	ALKS	Thu, Apr 13, 2017	52.75	53.72	52.70	53.14
6272	NASDAQ	ALKS	Wed, Apr 12, 2017	52.96	53.64	52.80	52.94
6271	NASDAQ	ALKS	Tue, Apr 11, 2017	54.33	54.47	52.66	52.97
6270	NASDAQ	ALKS	Mon, Apr 10, 2017	54.57	54.57	53.69	54.08
6269	NASDAQ	ALKS	Fri, Apr 7, 2017	53.47	54.60	53.02	54.56
6268	NASDAQ	ALKS	Thu, Apr 6, 2017	53.75	53.77	52.63	53.49
6267	NASDAQ	ALKS	Wed, Apr 5, 2017	54.77	55.68	53.41	53.66
6266	NASDAQ	ALKS	Tue, Apr 4, 2017	53.54	54.63	53.39	54.61
6265	NASDAQ	ALKS	Mon, Apr 3, 2017	54.21	55.21	53.02	53.38
6264	NASDAQ	ALKS	Fri, Mar 31, 2017	55.22	57.45	52.24	54.38
6263	NASDAQ	ALKS	Thu, Mar 30, 2017	55.22	55.56	54.72	54.79
6262	NASDAQ	ALKS	Wed, Mar 29, 2017	55.25	56.46	54.63	55.54
6261	NASDAQ	ALKS	Tue, Mar 28, 2017	55.27	55.47	54.32	55.20
6260	NASDAQ	ALKS	Mon, Mar 27, 2017	54.29	55.39	53.51	55.17
6259	NASDAQ	ALKS	Fri, Mar 24, 2017	54.87	55.59	54.04	54.74
6258	NASDAQ	ALKS	Thu, Mar 23, 2017	54.90	55.87	54.38	54.55
6257	NASDAQ	ALKS	Wed, Mar 22, 2017	53.45	55.31	53.45	55.25
6256	NASDAQ	ALKS	Tue, Mar 21, 2017	55.83	56.07	53.00	53.32
6255	NASDAQ	ALKS	Mon, Mar 20, 2017	54.86	55.89	54.86	55.48
6254	NASDAQ	ALKS	Fri, Mar 17, 2017	55.16	55.43	54.47	55.14
6253	NASDAQ	ALKS	Thu, Mar 16, 2017	53.55	54.85	53.09	54.83
6252	NASDAQ	ALKS	Wed, Mar 15, 2017	51.73	53.81	51.70	53.56
6251	NASDAQ	ALKS	Tue, Mar 14, 2017	51.57	51.97	50.48	51.74
6250	NASDAQ	ALKS	Mon, Mar 13, 2017	53.45	53.84	51.44	51.64
6249	NASDAQ	ALKS	Fri, Mar 10, 2017	53.14	54.08	52.37	53.19
6248	NASDAQ	ALKS	Thu, Mar 9, 2017	53.13	53.62	52.05	53.06
6247	NASDAQ	ALKS	Wed, Mar 8, 2017	54.86	55.49	53.24	53.36
6246	NASDAQ	ALKS	Tue, Mar 7, 2017	55.22	55.75	54.28	54.66
6245	NASDAQ	ALKS	Mon, Mar 6, 2017	56.68	56.72	55.71	55.96
6244	NASDAQ	ALKS	Fri, Mar 3, 2017	56.35	57.36	55.98	56.68
6243	NASDAQ	ALKS	Thu, Mar 2, 2017	55.27	58.10	54.92	56.85
6242	NASDAQ	ALKS	Wed, Mar 1, 2017	53.04	55.67	52.51	55.51
6241	NASDAQ	ALKS	Tue, Feb 28, 2017	51.31	53.08	49.68	52.52
6240	NASDAQ	ALKS	Mon, Feb 27, 2017	49.32	51.57	48.84	51.50
6239	NASDAQ	ALKS	Fri, Feb 24, 2017	48.53	49.25	47.88	49.25
6238	NASDAQ	ALKS	Thu, Feb 23, 2017	49.19	49.46	48.19	48.87
6237	NASDAQ	ALKS	Wed, Feb 22, 2017	50.21	50.52	49.40	49.54
6236	NASDAQ	ALKS	Tue, Feb 21, 2017	50.73	50.85	50.27	50.38
6235	NASDAQ	ALKS	Fri, Feb 17, 2017	51.16	51.72	50.21	50.73
6234	NASDAQ	ALKS	Thu, Feb 16, 2017	52.82	53.25	51.26	51.64
6233	NASDAQ	ALKS	Wed, Feb 15, 2017	54.08	54.67	51.57	52.89
6232	NASDAQ	ALKS	Tue, Feb 14, 2017	50.57	53.66	49.31	53.18
6231	NASDAQ	ALKS	Mon, Feb 13, 2017	51.32	51.82	50.65	50.94
6230	NASDAQ	ALKS	Fri, Feb 10, 2017	50.56	51.80	50.51	51.23
6229	NASDAQ	ALKS	Thu, Feb 9, 2017	50.60	51.50	50.18	50.64
6228	NASDAQ	ALKS	Wed, Feb 8, 2017	50.63	51.14	50.17	50.66
6227	NASDAQ	ALKS	Tue, Feb 7, 2017	51.46	51.71	50.58	50.91
6226	NASDAQ	ALKS	Mon, Feb 6, 2017	50.98	51.56	50.86	51.45
6225	NASDAQ	ALKS	Fri, Feb 3, 2017	51.53	51.53	50.10	51.08
6224	NASDAQ	ALKS	Thu, Feb 2, 2017	50.72	51.57	49.91	51.34
6223	NASDAQ	ALKS	Wed, Feb 1, 2017	50.62	51.09	49.07	50.85
6222	NASDAQ	ALKS	Tue, Jan 31, 2017	48.32	50.48	47.48	50.30
6221	NASDAQ	ALKS	Mon, Jan 30, 2017	50.20	50.30	47.93	48.58
6220	NASDAQ	ALKS	Fri, Jan 27, 2017	51.08	51.15	50.31	50.51
6219	NASDAQ	ALKS	Thu, Jan 26, 2017	51.36	52.43	50.87	50.99
6218	NASDAQ	ALKS	Wed, Jan 25, 2017	51.92	52.06	51.15	51.74
6217	NASDAQ	ALKS	Tue, Jan 24, 2017	51.78	51.82	50.55	51.79
6216	NASDAQ	ALKS	Mon, Jan 23, 2017	52.00	52.52	51.17	51.82
6215	NASDAQ	ALKS	Fri, Jan 20, 2017	52.11	52.36	51.26	52.04
6214	NASDAQ	ALKS	Thu, Jan 19, 2017	52.10	52.46	51.73	52.13
6213	NASDAQ	ALKS	Wed, Jan 18, 2017	51.03	52.07	50.64	51.90
6212	NASDAQ	ALKS	Tue, Jan 17, 2017	51.09	51.55	50.24	50.72
6211	NASDAQ	ALKS	Fri, Jan 13, 2017	50.91	52.42	50.91	51.56
6210	NASDAQ	ALKS	Thu, Jan 12, 2017	50.31	51.48	49.76	50.80
6209	NASDAQ	ALKS	Wed, Jan 11, 2017	54.18	54.85	49.91	50.76
6208	NASDAQ	ALKS	Tue, Jan 10, 2017	55.95	56.28	54.30	54.37
6207	NASDAQ	ALKS	Mon, Jan 9, 2017	56.03	56.42	54.66	55.70
6206	NASDAQ	ALKS	Fri, Jan 6, 2017	55.16	56.21	55.10	55.44
6205	NASDAQ	ALKS	Thu, Jan 5, 2017	55.69	56.05	54.42	55.07
6204	NASDAQ	ALKS	Wed, Jan 4, 2017	52.41	55.84	52.39	55.68
6203	NASDAQ	ALKS	Tue, Jan 3, 2017	51.50	52.71	51.10	52.15
6202	NASDAQ	ALKS	Fri, Dec 30, 2016	51.27	51.92	51.13	51.67
6201	NASDAQ	ALKS	Thu, Dec 29, 2016	51.51	51.83	50.99	51.41
6200	NASDAQ	ALKS	Wed, Dec 28, 2016	52.80	52.80	51.27	51.31
6199	NASDAQ	ALKS	Tue, Dec 27, 2016	53.49	54.10	52.68	52.77
6198	NASDAQ	ALKS	Fri, Dec 23, 2016	52.14	54.01	52.07	53.91
6197	NASDAQ	ALKS	Thu, Dec 22, 2016	52.90	53.30	52.12	52.35
6196	NASDAQ	ALKS	Wed, Dec 21, 2016	52.76	53.66	52.21	52.85
6195	NASDAQ	ALKS	Tue, Dec 20, 2016	51.97	52.99	51.93	52.76
6194	NASDAQ	ALKS	Mon, Dec 19, 2016	52.50	52.88	51.78	52.03
6193	NASDAQ	ALKS	Fri, Dec 16, 2016	53.75	54.21	51.95	52.53
6192	NASDAQ	ALKS	Thu, Dec 15, 2016	51.45	53.70	51.13	53.53
6191	NASDAQ	ALKS	Wed, Dec 14, 2016	50.61	51.59	50.38	51.16
6190	NASDAQ	ALKS	Tue, Dec 13, 2016	50.93	51.79	50.46	50.61
6189	NASDAQ	ALKS	Mon, Dec 12, 2016	51.13	51.83	50.76	51.26
6188	NASDAQ	ALKS	Fri, Dec 9, 2016	52.23	53.25	51.54	51.57
6187	NASDAQ	ALKS	Thu, Dec 8, 2016	51.59	52.14	51.14	51.83
6186	NASDAQ	ALKS	Wed, Dec 7, 2016	52.99	53.45	50.76	51.64
6185	NASDAQ	ALKS	Tue, Dec 6, 2016	52.32	54.23	51.98	54.17
6184	NASDAQ	ALKS	Mon, Dec 5, 2016	52.72	52.78	51.61	52.25
6183	NASDAQ	ALKS	Fri, Dec 2, 2016	51.01	52.74	50.54	52.29
6182	NASDAQ	ALKS	Thu, Dec 1, 2016	52.63	53.33	50.91	51.03
6181	NASDAQ	ALKS	Wed, Nov 30, 2016	53.85	54.61	52.59	52.83
6180	NASDAQ	ALKS	Tue, Nov 29, 2016	53.75	54.17	52.36	53.98
6179	NASDAQ	ALKS	Mon, Nov 28, 2016	54.38	54.52	53.55	53.70
6178	NASDAQ	ALKS	Fri, Nov 25, 2016	55.15	55.15	54.21	54.74
6177	NASDAQ	ALKS	Wed, Nov 23, 2016	52.75	54.96	52.64	54.85
6176	NASDAQ	ALKS	Tue, Nov 22, 2016	55.03	55.65	53.99	54.23
6175	NASDAQ	ALKS	Mon, Nov 21, 2016	53.97	55.16	53.89	55.03
6174	NASDAQ	ALKS	Fri, Nov 18, 2016	55.21	55.32	54.26	54.33
6173	NASDAQ	ALKS	Thu, Nov 17, 2016	54.79	55.57	54.16	55.31
6172	NASDAQ	ALKS	Wed, Nov 16, 2016	54.96	55.03	53.77	54.31
6171	NASDAQ	ALKS	Tue, Nov 15, 2016	54.54	55.63	53.94	55.22
6170	NASDAQ	ALKS	Mon, Nov 14, 2016	54.36	54.94	52.56	54.87
6169	NASDAQ	ALKS	Fri, Nov 11, 2016	54.09	54.95	53.51	54.39
6168	NASDAQ	ALKS	Thu, Nov 10, 2016	54.86	56.46	54.03	54.91
6167	NASDAQ	ALKS	Wed, Nov 9, 2016	51.13	54.47	50.79	53.93
6166	NASDAQ	ALKS	Tue, Nov 8, 2016	49.60	50.41	48.88	50.06
6165	NASDAQ	ALKS	Mon, Nov 7, 2016	49.05	50.55	48.90	50.17
6164	NASDAQ	ALKS	Fri, Nov 4, 2016	47.65	48.75	47.45	48.30
6163	NASDAQ	ALKS	Thu, Nov 3, 2016	48.66	49.32	47.36	47.53
6162	NASDAQ	ALKS	Wed, Nov 2, 2016	46.57	50.46	46.48	48.60
6161	NASDAQ	ALKS	Tue, Nov 1, 2016	46.77	48.87	46.69	48.23
6160	NASDAQ	ALKS	Mon, Oct 31, 2016	47.69	48.28	46.81	46.86
6159	NASDAQ	ALKS	Fri, Oct 28, 2016	47.61	48.87	46.92	47.42
6158	NASDAQ	ALKS	Thu, Oct 27, 2016	49.59	50.42	47.97	48.08
6157	NASDAQ	ALKS	Wed, Oct 26, 2016	50.58	51.81	48.97	49.49
6156	NASDAQ	ALKS	Tue, Oct 25, 2016	52.51	52.71	49.85	50.63
6155	NASDAQ	ALKS	Mon, Oct 24, 2016	52.23	53.10	51.05	52.70
6154	NASDAQ	ALKS	Fri, Oct 21, 2016	53.02	55.22	50.94	51.70
6153	NASDAQ	ALKS	Thu, Oct 20, 2016	39.98	40.53	39.74	40.45
6152	NASDAQ	ALKS	Wed, Oct 19, 2016	40.44	40.58	39.64	39.84
6151	NASDAQ	ALKS	Tue, Oct 18, 2016	40.12	40.89	39.81	40.44
6150	NASDAQ	ALKS	Mon, Oct 17, 2016	39.42	40.16	38.98	39.39
6149	NASDAQ	ALKS	Fri, Oct 14, 2016	41.12	41.48	39.29	39.32
6148	NASDAQ	ALKS	Thu, Oct 13, 2016	40.30	41.41	40.03	40.78
6147	NASDAQ	ALKS	Wed, Oct 12, 2016	42.01	42.84	40.46	40.58
6146	NASDAQ	ALKS	Tue, Oct 11, 2016	42.91	43.43	41.12	41.53
6145	NASDAQ	ALKS	Mon, Oct 10, 2016	42.98	43.57	42.85	43.22
6144	NASDAQ	ALKS	Fri, Oct 7, 2016	41.89	42.58	41.72	42.49
6143	NASDAQ	ALKS	Thu, Oct 6, 2016	42.74	42.79	41.77	42.03
6142	NASDAQ	ALKS	Wed, Oct 5, 2016	42.80	43.48	42.50	43.16
6141	NASDAQ	ALKS	Tue, Oct 4, 2016	44.08	44.15	42.39	42.90
6140	NASDAQ	ALKS	Mon, Oct 3, 2016	43.80	44.18	43.25	43.64
6139	NASDAQ	ALKS	Fri, Sep 30, 2016	43.84	43.89	42.86	43.72
6138	NASDAQ	ALKS	Thu, Sep 29, 2016	45.23	45.50	43.29	43.42
6137	NASDAQ	ALKS	Wed, Sep 28, 2016	46.28	46.73	44.88	45.37
6136	NASDAQ	ALKS	Tue, Sep 27, 2016	45.93	46.55	45.18	46.29
6135	NASDAQ	ALKS	Mon, Sep 26, 2016	46.02	46.17	44.93	45.16
6134	NASDAQ	ALKS	Fri, Sep 23, 2016	47.61	47.77	46.02	46.09
6133	NASDAQ	ALKS	Thu, Sep 22, 2016	46.95	47.74	46.67	47.41
6132	NASDAQ	ALKS	Wed, Sep 21, 2016	46.42	47.30	45.67	46.93
6131	NASDAQ	ALKS	Tue, Sep 20, 2016	46.65	46.70	45.84	46.27
6130	NASDAQ	ALKS	Mon, Sep 19, 2016	46.70	47.16	45.65	46.19
6129	NASDAQ	ALKS	Fri, Sep 16, 2016	44.59	46.67	44.42	46.03
6128	NASDAQ	ALKS	Thu, Sep 15, 2016	44.31	45.04	43.56	44.94
6127	NASDAQ	ALKS	Wed, Sep 14, 2016	43.96	44.92	43.67	44.30
6126	NASDAQ	ALKS	Tue, Sep 13, 2016	43.96	44.13	42.84	43.84
6125	NASDAQ	ALKS	Mon, Sep 12, 2016	41.76	44.49	41.60	44.38
6124	NASDAQ	ALKS	Fri, Sep 9, 2016	43.47	43.78	42.17	42.19
6123	NASDAQ	ALKS	Thu, Sep 8, 2016	44.20	44.56	43.85	44.08
6122	NASDAQ	ALKS	Wed, Sep 7, 2016	43.34	44.48	43.20	44.25
6121	NASDAQ	ALKS	Tue, Sep 6, 2016	42.19	43.47	42.02	43.43
6120	NASDAQ	ALKS	Fri, Sep 2, 2016	41.99	42.38	41.45	41.94
6119	NASDAQ	ALKS	Thu, Sep 1, 2016	40.88	41.65	40.61	41.59
6118	NASDAQ	ALKS	Wed, Aug 31, 2016	40.90	41.19	40.61	40.69
6117	NASDAQ	ALKS	Tue, Aug 30, 2016	41.40	41.81	40.69	40.87
6116	NASDAQ	ALKS	Mon, Aug 29, 2016	41.51	41.74	40.67	41.34
6115	NASDAQ	ALKS	Fri, Aug 26, 2016	41.10	41.85	40.64	41.37
6114	NASDAQ	ALKS	Thu, Aug 25, 2016	41.42	41.82	40.55	41.06
6113	NASDAQ	ALKS	Wed, Aug 24, 2016	43.21	44.25	41.28	41.32
6112	NASDAQ	ALKS	Tue, Aug 23, 2016	42.45	43.58	42.33	43.23
6111	NASDAQ	ALKS	Mon, Aug 22, 2016	41.58	42.17	41.09	42.16
6110	NASDAQ	ALKS	Fri, Aug 19, 2016	41.84	41.84	40.77	41.27
6109	NASDAQ	ALKS	Thu, Aug 18, 2016	42.08	42.67	41.31	42.06
6108	NASDAQ	ALKS	Wed, Aug 17, 2016	43.46	43.81	41.89	42.01
6107	NASDAQ	ALKS	Tue, Aug 16, 2016	44.52	44.64	43.38	43.47
6106	NASDAQ	ALKS	Mon, Aug 15, 2016	43.54	44.90	43.54	44.65
6105	NASDAQ	ALKS	Fri, Aug 12, 2016	43.53	43.53	42.92	43.38
6104	NASDAQ	ALKS	Thu, Aug 11, 2016	42.96	43.86	42.51	43.51
6103	NASDAQ	ALKS	Wed, Aug 10, 2016	44.04	44.04	42.55	42.87
6102	NASDAQ	ALKS	Tue, Aug 9, 2016	44.00	44.52	43.70	44.03
6101	NASDAQ	ALKS	Mon, Aug 8, 2016	45.08	45.26	43.80	43.88
6100	NASDAQ	ALKS	Fri, Aug 5, 2016	45.34	45.67	44.80	45.17
6099	NASDAQ	ALKS	Thu, Aug 4, 2016	46.20	46.56	45.40	45.47
6098	NASDAQ	ALKS	Wed, Aug 3, 2016	45.12	46.24	44.63	46.06
6097	NASDAQ	ALKS	Tue, Aug 2, 2016	45.76	46.43	44.44	45.23
6096	NASDAQ	ALKS	Mon, Aug 1, 2016	46.41	47.21	45.71	46.07
6095	NASDAQ	ALKS	Fri, Jul 29, 2016	45.55	46.54	44.88	46.39
6094	NASDAQ	ALKS	Thu, Jul 28, 2016	47.48	47.87	43.91	44.74
6093	NASDAQ	ALKS	Wed, Jul 27, 2016	47.72	48.59	46.96	48.14
6092	NASDAQ	ALKS	Tue, Jul 26, 2016	47.94	48.23	46.43	47.42
6091	NASDAQ	ALKS	Mon, Jul 25, 2016	46.36	46.77	45.81	46.59
6090	NASDAQ	ALKS	Fri, Jul 22, 2016	45.57	46.38	45.14	46.29
6089	NASDAQ	ALKS	Thu, Jul 21, 2016	45.31	46.37	44.95	45.52
6088	NASDAQ	ALKS	Wed, Jul 20, 2016	44.14	45.27	44.01	45.19
6087	NASDAQ	ALKS	Tue, Jul 19, 2016	44.21	44.80	43.43	43.94
6086	NASDAQ	ALKS	Mon, Jul 18, 2016	44.39	44.58	43.40	44.49
6085	NASDAQ	ALKS	Fri, Jul 15, 2016	44.13	44.70	43.68	44.23
6084	NASDAQ	ALKS	Thu, Jul 14, 2016	44.77	45.16	44.17	44.23
6083	NASDAQ	ALKS	Wed, Jul 13, 2016	46.03	46.62	44.41	44.49
6082	NASDAQ	ALKS	Tue, Jul 12, 2016	46.68	47.05	45.52	45.60
6081	NASDAQ	ALKS	Mon, Jul 11, 2016	45.62	46.46	45.47	45.73
6080	NASDAQ	ALKS	Fri, Jul 8, 2016	44.41	45.71	43.70	45.50
6079	NASDAQ	ALKS	Thu, Jul 7, 2016	42.82	44.95	42.75	44.66
6078	NASDAQ	ALKS	Wed, Jul 6, 2016	41.67	42.82	41.33	42.75
6077	NASDAQ	ALKS	Tue, Jul 5, 2016	42.59	42.98	41.24	41.93
6076	NASDAQ	ALKS	Fri, Jul 1, 2016	40.27	42.40	40.21	42.32
6075	NASDAQ	ALKS	Thu, Jun 30, 2016	40.45	40.74	39.62	40.18
6074	NASDAQ	ALKS	Wed, Jun 29, 2016	40.48	40.70	39.66	40.43
6073	NASDAQ	ALKS	Tue, Jun 28, 2016	37.92	40.18	37.77	39.60
6072	NASDAQ	ALKS	Mon, Jun 27, 2016	38.98	39.70	36.86	37.19
6071	NASDAQ	ALKS	Fri, Jun 24, 2016	38.64	40.72	38.37	39.30
6070	NASDAQ	ALKS	Thu, Jun 23, 2016	40.39	40.75	39.90	40.67
6069	NASDAQ	ALKS	Wed, Jun 22, 2016	38.87	40.90	38.38	40.01
6068	NASDAQ	ALKS	Tue, Jun 21, 2016	39.31	39.55	38.36	38.90
6067	NASDAQ	ALKS	Mon, Jun 20, 2016	38.98	39.73	38.51	38.94
6066	NASDAQ	ALKS	Fri, Jun 17, 2016	39.16	39.80	38.23	38.46
6065	NASDAQ	ALKS	Thu, Jun 16, 2016	39.03	39.31	38.40	39.19
6064	NASDAQ	ALKS	Wed, Jun 15, 2016	39.45	39.91	38.84	39.27
6063	NASDAQ	ALKS	Tue, Jun 14, 2016	39.52	40.22	38.71	39.03
6062	NASDAQ	ALKS	Mon, Jun 13, 2016	39.51	40.34	39.31	39.48
6061	NASDAQ	ALKS	Fri, Jun 10, 2016	40.61	40.88	39.12	39.65
6060	NASDAQ	ALKS	Thu, Jun 9, 2016	42.60	43.12	40.68	40.74
6059	NASDAQ	ALKS	Wed, Jun 8, 2016	42.77	43.35	41.90	42.39
6058	NASDAQ	ALKS	Tue, Jun 7, 2016	42.26	42.85	41.53	42.66
6057	NASDAQ	ALKS	Mon, Jun 6, 2016	41.94	43.35	41.00	42.61
6056	NASDAQ	ALKS	Fri, Jun 3, 2016	43.22	43.22	41.40	41.89
6055	NASDAQ	ALKS	Thu, Jun 2, 2016	42.46	43.70	42.35	43.69
6054	NASDAQ	ALKS	Wed, Jun 1, 2016	42.40	43.32	41.94	42.61
6053	NASDAQ	ALKS	Tue, May 31, 2016	43.12	44.52	42.75	43.14
6052	NASDAQ	ALKS	Fri, May 27, 2016	41.16	42.96	41.06	42.88
6051	NASDAQ	ALKS	Thu, May 26, 2016	40.62	41.42	40.54	41.17
6050	NASDAQ	ALKS	Wed, May 25, 2016	40.82	41.25	40.00	40.51
6049	NASDAQ	ALKS	Tue, May 24, 2016	40.16	41.16	39.80	40.36
6048	NASDAQ	ALKS	Mon, May 23, 2016	39.87	40.23	39.25	39.86
6047	NASDAQ	ALKS	Fri, May 20, 2016	36.86	40.24	36.59	39.95
6046	NASDAQ	ALKS	Thu, May 19, 2016	37.17	37.44	35.70	36.50
6045	NASDAQ	ALKS	Wed, May 18, 2016	36.91	38.05	36.74	37.40
6044	NASDAQ	ALKS	Tue, May 17, 2016	36.97	38.23	36.81	37.17
6043	NASDAQ	ALKS	Mon, May 16, 2016	34.88	37.41	34.27	37.24
6042	NASDAQ	ALKS	Fri, May 13, 2016	34.26	35.61	34.24	34.81
6041	NASDAQ	ALKS	Thu, May 12, 2016	35.42	36.38	34.13	34.40
6040	NASDAQ	ALKS	Wed, May 11, 2016	36.69	37.20	35.19	35.26
6039	NASDAQ	ALKS	Tue, May 10, 2016	37.18	37.62	35.97	36.82
6038	NASDAQ	ALKS	Mon, May 9, 2016	35.56	37.55	35.33	36.96
6037	NASDAQ	ALKS	Fri, May 6, 2016	35.15	36.64	34.65	35.56
6036	NASDAQ	ALKS	Thu, May 5, 2016	34.98	35.72	34.50	35.32
6035	NASDAQ	ALKS	Wed, May 4, 2016	35.88	36.07	34.70	34.97
6034	NASDAQ	ALKS	Tue, May 3, 2016	37.32	37.71	35.22	36.44
6033	NASDAQ	ALKS	Mon, May 2, 2016	36.99	37.52	35.92	37.52
6032	NASDAQ	ALKS	Fri, Apr 29, 2016	38.09	38.49	36.62	36.95
6031	NASDAQ	ALKS	Thu, Apr 28, 2016	37.64	39.85	36.41	38.38
6030	NASDAQ	ALKS	Wed, Apr 27, 2016	38.83	39.95	36.96	37.71
6029	NASDAQ	ALKS	Tue, Apr 26, 2016	39.88	39.97	38.54	39.13
6028	NASDAQ	ALKS	Mon, Apr 25, 2016	39.71	40.42	38.92	39.71
6027	NASDAQ	ALKS	Fri, Apr 22, 2016	40.14	40.41	38.81	39.67
6026	NASDAQ	ALKS	Thu, Apr 21, 2016	39.00	40.19	38.73	40.14
6025	NASDAQ	ALKS	Wed, Apr 20, 2016	37.90	40.35	37.40	38.99
6024	NASDAQ	ALKS	Tue, Apr 19, 2016	37.18	37.91	36.92	37.60
6023	NASDAQ	ALKS	Mon, Apr 18, 2016	36.79	37.82	36.21	36.92
6022	NASDAQ	ALKS	Fri, Apr 15, 2016	36.33	36.89	36.03	36.84
6021	NASDAQ	ALKS	Thu, Apr 14, 2016	36.31	37.09	35.91	36.65
6020	NASDAQ	ALKS	Wed, Apr 13, 2016	35.86	36.18	34.40	36.17
6019	NASDAQ	ALKS	Tue, Apr 12, 2016	35.51	35.89	34.35	35.37
6018	NASDAQ	ALKS	Mon, Apr 11, 2016	35.94	36.48	34.87	35.61
6017	NASDAQ	ALKS	Fri, Apr 8, 2016	36.01	36.24	35.06	35.70
6016	NASDAQ	ALKS	Thu, Apr 7, 2016	35.43	36.11	34.01	35.35
6015	NASDAQ	ALKS	Wed, Apr 6, 2016	34.27	35.64	33.74	35.62
6014	NASDAQ	ALKS	Tue, Apr 5, 2016	33.79	33.79	33.79	33.83
6013	NASDAQ	ALKS	Mon, Apr 4, 2016	33.14	34.73	33.08	33.79
6012	NASDAQ	ALKS	Fri, Apr 1, 2016	31.74	33.26	30.97	33.16
6011	NASDAQ	ALKS	Thu, Mar 31, 2016	29.77	32.16	29.77	29.94
6010	NASDAQ	ALKS	Wed, Mar 30, 2016	30.28	31.17	29.70	29.94
6009	NASDAQ	ALKS	Tue, Mar 29, 2016	28.15	30.28	27.92	28.08
6008	NASDAQ	ALKS	Mon, Mar 28, 2016	29.41	29.45	28.02	28.08
6007	NASDAQ	ALKS	Thu, Mar 24, 2016	28.78	28.78	28.78	29.32
6006	NASDAQ	ALKS	Wed, Mar 23, 2016	30.26	30.58	28.74	28.78
6005	NASDAQ	ALKS	Tue, Mar 22, 2016	28.44	30.52	28.44	30.26
6004	NASDAQ	ALKS	Mon, Mar 21, 2016	28.00	29.51	27.97	28.55
6003	NASDAQ	ALKS	Fri, Mar 18, 2016	27.90	28.22	26.77	28.07
6002	NASDAQ	ALKS	Thu, Mar 17, 2016	26.87	28.19	25.23	27.88
6001	NASDAQ	ALKS	Wed, Mar 16, 2016	27.87	28.04	26.26	27.01
6000	NASDAQ	ALKS	Tue, Mar 15, 2016	30.02	30.02	30.02	28.22
5999	NASDAQ	ALKS	Mon, Mar 14, 2016	30.67	30.97	29.82	30.02
5998	NASDAQ	ALKS	Fri, Mar 11, 2016	29.55	30.92	29.51	30.59
5997	NASDAQ	ALKS	Thu, Mar 10, 2016	29.87	30.54	29.04	29.54
5996	NASDAQ	ALKS	Wed, Mar 9, 2016	30.13	30.13	30.13	29.54
5995	NASDAQ	ALKS	Tue, Mar 8, 2016	31.55	31.55	29.98	31.54
5994	NASDAQ	ALKS	Mon, Mar 7, 2016	30.07	32.47	29.60	31.54
5993	NASDAQ	ALKS	Fri, Mar 4, 2016	30.49	31.20	29.56	30.29
5992	NASDAQ	ALKS	Thu, Mar 3, 2016	32.71	32.71	32.71	30.59
5991	NASDAQ	ALKS	Wed, Mar 2, 2016	32.08	32.95	31.51	31.99
5990	NASDAQ	ALKS	Tue, Mar 1, 2016	30.00	30.00	30.00	31.99
5989	NASDAQ	ALKS	Mon, Feb 29, 2016	31.01	31.66	29.97	31.24
5988	NASDAQ	ALKS	Fri, Feb 26, 2016	31.58	31.58	31.58	31.24
5987	NASDAQ	ALKS	Thu, Feb 25, 2016	32.55	34.02	31.31	31.58
5986	NASDAQ	ALKS	Wed, Feb 24, 2016	31.46	32.18	30.83	31.67
5985	NASDAQ	ALKS	Tue, Feb 23, 2016	31.29	32.54	31.29	31.70
5984	NASDAQ	ALKS	Mon, Feb 22, 2016	31.34	32.25	30.79	31.62
5983	NASDAQ	ALKS	Fri, Feb 19, 2016	30.19	32.02	29.78	31.21
5982	NASDAQ	ALKS	Thu, Feb 18, 2016	32.21	32.82	30.42	30.54
5981	NASDAQ	ALKS	Wed, Feb 17, 2016	31.11	32.97	30.81	32.43
5980	NASDAQ	ALKS	Tue, Feb 16, 2016	30.59	31.36	30.26	30.97
5979	NASDAQ	ALKS	Fri, Feb 12, 2016	29.16	30.35	28.38	30.17
5978	NASDAQ	ALKS	Thu, Feb 11, 2016	27.93	29.66	27.23	28.99
5977	NASDAQ	ALKS	Wed, Feb 10, 2016	27.83	30.28	27.47	27.73
5976	NASDAQ	ALKS	Tue, Feb 9, 2016	26.85	27.60	25.82	27.01
5975	NASDAQ	ALKS	Mon, Feb 8, 2016	29.13	29.19	26.71	27.38
5974	NASDAQ	ALKS	Fri, Feb 5, 2016	30.81	31.01	28.95	29.91
5973	NASDAQ	ALKS	Thu, Feb 4, 2016	30.50	32.07	30.10	30.97
5972	NASDAQ	ALKS	Wed, Feb 3, 2016	30.88	31.34	29.19	31.01
5971	NASDAQ	ALKS	Tue, Feb 2, 2016	29.64	30.97	29.32	30.75
5970	NASDAQ	ALKS	Mon, Feb 1, 2016	29.75	30.76	29.35	30.44
5969	NASDAQ	ALKS	Fri, Jan 29, 2016	28.31	29.76	27.58	29.76
5968	NASDAQ	ALKS	Thu, Jan 28, 2016	30.21	30.24	28.34	28.48
5967	NASDAQ	ALKS	Wed, Jan 27, 2016	32.06	32.73	29.91	30.09
5966	NASDAQ	ALKS	Tue, Jan 26, 2016	33.86	33.86	31.70	32.31
5965	NASDAQ	ALKS	Mon, Jan 25, 2016	32.95	35.06	32.67	33.41
5964	NASDAQ	ALKS	Fri, Jan 22, 2016	31.29	33.67	30.13	33.61
5963	NASDAQ	ALKS	Thu, Jan 21, 2016	36.54	37.44	31.29	31.32
5962	NASDAQ	ALKS	Wed, Jan 20, 2016	54.45	57.23	51.96	56.17
5961	NASDAQ	ALKS	Tue, Jan 19, 2016	58.99	59.21	54.69	55.34
5960	NASDAQ	ALKS	Fri, Jan 15, 2016	58.18	58.86	56.19	57.97
5959	NASDAQ	ALKS	Thu, Jan 14, 2016	59.95	60.94	57.03	60.11
5958	NASDAQ	ALKS	Wed, Jan 13, 2016	63.83	64.75	59.12	59.36
5957	NASDAQ	ALKS	Tue, Jan 12, 2016	64.89	68.08	61.20	63.21
5956	NASDAQ	ALKS	Mon, Jan 11, 2016	66.42	66.43	62.09	63.82
5955	NASDAQ	ALKS	Fri, Jan 8, 2016	67.79	68.47	65.47	66.23
5954	NASDAQ	ALKS	Thu, Jan 7, 2016	68.93	69.02	65.78	66.97
5953	NASDAQ	ALKS	Wed, Jan 6, 2016	69.36	71.36	68.34	69.77
5952	NASDAQ	ALKS	Tue, Jan 5, 2016	70.04	71.07	69.22	69.97
5951	NASDAQ	ALKS	Mon, Jan 4, 2016	71.89	73.32	67.09	69.56
5950	NASDAQ	ALKS	Thu, Dec 31, 2015	72.68	74.68	72.47	73.79
5949	NASDAQ	ALKS	Wed, Dec 30, 2015	72.73	73.91	72.04	73.18
5948	NASDAQ	ALKS	Tue, Dec 29, 2015	73.44	75.03	72.26	73.25
5947	NASDAQ	ALKS	Mon, Dec 28, 2015	73.45	75.01	73.26	74.50
5946	NASDAQ	ALKS	Thu, Dec 24, 2015	73.15	73.89	73.05	73.54
5945	NASDAQ	ALKS	Wed, Dec 23, 2015	71.47	73.42	70.73	73.10
5944	NASDAQ	ALKS	Tue, Dec 22, 2015	71.97	72.93	70.51	70.93
5943	NASDAQ	ALKS	Mon, Dec 21, 2015	70.97	73.04	70.91	72.03
5942	NASDAQ	ALKS	Fri, Dec 18, 2015	72.17	73.49	70.94	71.11
5941	NASDAQ	ALKS	Thu, Dec 17, 2015	73.84	74.35	71.89	72.22
5940	NASDAQ	ALKS	Wed, Dec 16, 2015	68.59	73.44	67.88	73.11
5939	NASDAQ	ALKS	Tue, Dec 15, 2015	67.21	68.49	67.19	67.62
5938	NASDAQ	ALKS	Mon, Dec 14, 2015	66.47	67.75	64.90	66.59
5937	NASDAQ	ALKS	Fri, Dec 11, 2015	66.93	67.81	66.23	66.37
5936	NASDAQ	ALKS	Thu, Dec 10, 2015	68.04	68.59	67.04	67.59
5935	NASDAQ	ALKS	Wed, Dec 9, 2015	68.16	69.59	67.87	68.17
5934	NASDAQ	ALKS	Tue, Dec 8, 2015	66.23	68.64	65.83	68.40
5933	NASDAQ	ALKS	Mon, Dec 7, 2015	68.52	68.62	66.19	66.68
5932	NASDAQ	ALKS	Fri, Dec 4, 2015	66.45	68.89	65.58	68.51
5931	NASDAQ	ALKS	Thu, Dec 3, 2015	69.72	69.72	65.74	66.23
5930	NASDAQ	ALKS	Wed, Dec 2, 2015	67.78	70.30	67.02	69.09
5929	NASDAQ	ALKS	Tue, Dec 1, 2015	68.29	69.08	66.27	67.75
5928	NASDAQ	ALKS	Mon, Nov 30, 2015	70.29	70.64	67.26	68.20
5927	NASDAQ	ALKS	Fri, Nov 27, 2015	69.11	70.60	69.11	70.28
5926	NASDAQ	ALKS	Wed, Nov 25, 2015	69.30	69.98	68.21	68.85
5925	NASDAQ	ALKS	Tue, Nov 24, 2015	67.18	69.08	67.11	69.03
5924	NASDAQ	ALKS	Mon, Nov 23, 2015	66.93	68.79	66.90	67.42
5923	NASDAQ	ALKS	Fri, Nov 20, 2015	68.21	69.23	66.81	67.21
5922	NASDAQ	ALKS	Thu, Nov 19, 2015	69.27	69.71	67.42	67.93
5921	NASDAQ	ALKS	Wed, Nov 18, 2015	69.26	69.68	67.97	69.06
5920	NASDAQ	ALKS	Tue, Nov 17, 2015	68.71	70.33	68.38	69.05
5919	NASDAQ	ALKS	Mon, Nov 16, 2015	66.98	68.08	65.44	68.05
5918	NASDAQ	ALKS	Fri, Nov 13, 2015	66.39	68.05	65.34	67.00
5917	NASDAQ	ALKS	Thu, Nov 12, 2015	68.23	68.96	66.23	66.39
5916	NASDAQ	ALKS	Wed, Nov 11, 2015	68.80	69.10	67.87	68.55
5915	NASDAQ	ALKS	Tue, Nov 10, 2015	66.93	68.89	66.57	68.67
5914	NASDAQ	ALKS	Mon, Nov 9, 2015	66.10	67.39	65.54	67.04
5913	NASDAQ	ALKS	Fri, Nov 6, 2015	65.87	67.11	64.84	66.92
5912	NASDAQ	ALKS	Thu, Nov 5, 2015	66.58	67.05	65.09	66.21
5911	NASDAQ	ALKS	Wed, Nov 4, 2015	67.00	67.47	65.71	66.94
5910	NASDAQ	ALKS	Tue, Nov 3, 2015	67.86	68.14	66.04	66.72
5909	NASDAQ	ALKS	Mon, Nov 2, 2015	66.75	68.79	66.34	68.75
5908	NASDAQ	ALKS	Fri, Oct 30, 2015	65.53	67.38	65.09	66.86
5907	NASDAQ	ALKS	Thu, Oct 29, 2015	62.18	68.15	60.29	65.99
5906	NASDAQ	ALKS	Wed, Oct 28, 2015	59.91	62.32	58.12	62.11
5905	NASDAQ	ALKS	Tue, Oct 27, 2015	58.03	59.54	57.49	59.53
5904	NASDAQ	ALKS	Mon, Oct 26, 2015	56.89	58.54	56.19	58.07
5903	NASDAQ	ALKS	Fri, Oct 23, 2015	57.35	58.55	56.51	57.13
5902	NASDAQ	ALKS	Thu, Oct 22, 2015	55.92	57.62	54.44	56.42
5901	NASDAQ	ALKS	Wed, Oct 21, 2015	56.89	57.52	52.36	55.87
5900	NASDAQ	ALKS	Tue, Oct 20, 2015	57.85	59.14	55.86	56.34
5899	NASDAQ	ALKS	Mon, Oct 19, 2015	56.93	59.07	56.29	57.99
5898	NASDAQ	ALKS	Fri, Oct 16, 2015	57.77	58.56	55.96	57.01
5897	NASDAQ	ALKS	Thu, Oct 15, 2015	54.66	57.75	54.47	57.42
5896	NASDAQ	ALKS	Wed, Oct 14, 2015	54.27	56.02	53.73	55.11
5895	NASDAQ	ALKS	Tue, Oct 13, 2015	54.85	56.68	53.72	53.81
5894	NASDAQ	ALKS	Mon, Oct 12, 2015	56.92	57.01	54.55	54.91
5893	NASDAQ	ALKS	Fri, Oct 9, 2015	55.42	56.81	54.10	56.54
5892	NASDAQ	ALKS	Thu, Oct 8, 2015	55.76	56.44	53.57	55.68
5891	NASDAQ	ALKS	Wed, Oct 7, 2015	55.00	56.59	52.55	55.76
5890	NASDAQ	ALKS	Tue, Oct 6, 2015	56.56	57.25	50.53	54.38
5889	NASDAQ	ALKS	Mon, Oct 5, 2015	56.86	58.10	55.23	55.56
5888	NASDAQ	ALKS	Fri, Oct 2, 2015	54.03	56.24	53.01	56.22
5887	NASDAQ	ALKS	Thu, Oct 1, 2015	53.99	55.78	53.01	55.32
5886	NASDAQ	ALKS	Wed, Sep 30, 2015	51.82	55.48	51.81	54.54
5885	NASDAQ	ALKS	Tue, Sep 29, 2015	53.01	54.57	50.56	51.20
5884	NASDAQ	ALKS	Mon, Sep 28, 2015	56.71	57.17	51.45	52.90
5883	NASDAQ	ALKS	Fri, Sep 25, 2015	60.72	61.85	56.08	57.26
5882	NASDAQ	ALKS	Thu, Sep 24, 2015	61.85	61.85	57.80	59.88
5881	NASDAQ	ALKS	Wed, Sep 23, 2015	62.15	63.29	61.21	61.72
5880	NASDAQ	ALKS	Tue, Sep 22, 2015	61.82	62.80	60.83	61.96
5879	NASDAQ	ALKS	Mon, Sep 21, 2015	67.42	67.55	62.40	63.32
5878	NASDAQ	ALKS	Fri, Sep 18, 2015	66.99	67.94	65.60	67.02
5877	NASDAQ	ALKS	Thu, Sep 17, 2015	65.84	68.17	65.28	67.67
5876	NASDAQ	ALKS	Wed, Sep 16, 2015	66.47	66.70	65.04	66.11
5875	NASDAQ	ALKS	Tue, Sep 15, 2015	66.48	66.77	65.15	66.41
5874	NASDAQ	ALKS	Mon, Sep 14, 2015	66.16	66.45	64.83	66.38
5873	NASDAQ	ALKS	Fri, Sep 11, 2015	64.49	65.99	63.83	65.96
5872	NASDAQ	ALKS	Thu, Sep 10, 2015	63.55	65.04	61.98	64.77
5871	NASDAQ	ALKS	Wed, Sep 9, 2015	64.82	65.54	63.16	63.46
5870	NASDAQ	ALKS	Tue, Sep 8, 2015	60.93	64.06	60.51	63.95
5869	NASDAQ	ALKS	Fri, Sep 4, 2015	57.68	60.34	57.68	60.03
5868	NASDAQ	ALKS	Thu, Sep 3, 2015	58.57	60.06	58.17	58.48
5867	NASDAQ	ALKS	Wed, Sep 2, 2015	56.32	58.83	55.17	58.67
5866	NASDAQ	ALKS	Tue, Sep 1, 2015	57.11	58.59	54.89	55.23
5865	NASDAQ	ALKS	Mon, Aug 31, 2015	59.04	59.17	55.31	55.37
5864	NASDAQ	ALKS	Fri, Aug 28, 2015	56.67	58.83	56.23	58.70
5863	NASDAQ	ALKS	Thu, Aug 27, 2015	55.86	57.99	55.42	56.86
5862	NASDAQ	ALKS	Wed, Aug 26, 2015	54.80	56.63	52.37	55.84
5861	NASDAQ	ALKS	Tue, Aug 25, 2015	55.25	56.58	53.37	53.48
5860	NASDAQ	ALKS	Mon, Aug 24, 2015	50.81	55.67	49.28	52.66
5859	NASDAQ	ALKS	Fri, Aug 21, 2015	57.44	58.91	55.83	56.10
5858	NASDAQ	ALKS	Thu, Aug 20, 2015	60.55	61.73	58.32	58.37
5857	NASDAQ	ALKS	Wed, Aug 19, 2015	62.79	63.10	60.82	61.40
5856	NASDAQ	ALKS	Tue, Aug 18, 2015	63.56	64.36	62.20	62.91
5855	NASDAQ	ALKS	Mon, Aug 17, 2015	60.42	63.45	59.96	63.40
5854	NASDAQ	ALKS	Fri, Aug 14, 2015	63.54	63.56	59.49	61.18
5853	NASDAQ	ALKS	Thu, Aug 13, 2015	63.03	64.37	62.63	63.53
5852	NASDAQ	ALKS	Wed, Aug 12, 2015	62.93	63.81	59.59	63.10
5851	NASDAQ	ALKS	Tue, Aug 11, 2015	62.17	63.79	62.17	63.19
5850	NASDAQ	ALKS	Mon, Aug 10, 2015	63.70	64.50	62.67	62.99
5849	NASDAQ	ALKS	Fri, Aug 7, 2015	63.29	63.29	60.93	62.48
5848	NASDAQ	ALKS	Thu, Aug 6, 2015	67.43	67.57	62.53	62.98
5847	NASDAQ	ALKS	Wed, Aug 5, 2015	65.79	67.72	65.79	67.09
5846	NASDAQ	ALKS	Tue, Aug 4, 2015	65.77	65.91	64.60	65.30
5845	NASDAQ	ALKS	Mon, Aug 3, 2015	64.71	66.10	64.32	65.38
5844	NASDAQ	ALKS	Fri, Jul 31, 2015	63.70	65.73	62.99	65.09
5843	NASDAQ	ALKS	Thu, Jul 30, 2015	63.67	63.90	60.61	62.78
5842	NASDAQ	ALKS	Wed, Jul 29, 2015	64.65	65.00	62.19	63.58
5841	NASDAQ	ALKS	Tue, Jul 28, 2015	63.00	64.83	62.36	64.51
5840	NASDAQ	ALKS	Mon, Jul 27, 2015	62.65	62.65	60.55	62.20
5839	NASDAQ	ALKS	Fri, Jul 24, 2015	63.56	64.93	62.77	63.06
5838	NASDAQ	ALKS	Thu, Jul 23, 2015	65.38	65.77	63.69	64.14
5837	NASDAQ	ALKS	Wed, Jul 22, 2015	63.08	65.91	62.98	65.30
5836	NASDAQ	ALKS	Tue, Jul 21, 2015	65.04	65.33	62.85	63.69
5835	NASDAQ	ALKS	Mon, Jul 20, 2015	65.07	65.47	64.56	65.21
5834	NASDAQ	ALKS	Fri, Jul 17, 2015	64.33	64.93	63.59	64.88
5833	NASDAQ	ALKS	Thu, Jul 16, 2015	63.91	64.87	63.86	64.33
5832	NASDAQ	ALKS	Wed, Jul 15, 2015	63.21	65.04	62.08	63.73
5831	NASDAQ	ALKS	Tue, Jul 14, 2015	60.36	62.80	60.29	62.66
5830	NASDAQ	ALKS	Mon, Jul 13, 2015	60.23	61.15	60.08	60.47
5829	NASDAQ	ALKS	Fri, Jul 10, 2015	58.67	59.81	57.89	59.70
5828	NASDAQ	ALKS	Thu, Jul 9, 2015	58.31	59.19	57.72	57.95
5827	NASDAQ	ALKS	Wed, Jul 8, 2015	59.13	59.32	57.23	57.42
5826	NASDAQ	ALKS	Tue, Jul 7, 2015	59.53	59.89	57.99	59.61
5825	NASDAQ	ALKS	Mon, Jul 6, 2015	58.28	60.41	57.70	59.35
5824	NASDAQ	ALKS	Thu, Jul 2, 2015	60.31	60.31	58.46	58.63
5823	NASDAQ	ALKS	Wed, Jul 1, 2015	60.33	61.03	59.86	60.21
5822	NASDAQ	ALKS	Tue, Jun 30, 2015	59.22	60.09	58.39	59.81
5821	NASDAQ	ALKS	Mon, Jun 29, 2015	60.03	60.88	58.34	58.49
5820	NASDAQ	ALKS	Fri, Jun 26, 2015	60.94	61.26	59.88	61.12
5819	NASDAQ	ALKS	Thu, Jun 25, 2015	61.32	61.70	60.33	60.57
5818	NASDAQ	ALKS	Wed, Jun 24, 2015	62.26	62.26	60.90	61.04
5817	NASDAQ	ALKS	Tue, Jun 23, 2015	62.76	63.10	61.62	62.27
5816	NASDAQ	ALKS	Mon, Jun 22, 2015	62.41	63.39	61.47	62.28
5815	NASDAQ	ALKS	Fri, Jun 19, 2015	59.67	63.43	59.39	62.15
5814	NASDAQ	ALKS	Thu, Jun 18, 2015	59.95	60.65	59.00	59.43
5813	NASDAQ	ALKS	Wed, Jun 17, 2015	60.09	61.25	57.83	59.41
5812	NASDAQ	ALKS	Tue, Jun 16, 2015	54.75	60.68	54.27	59.98
5811	NASDAQ	ALKS	Mon, Jun 15, 2015	54.16	54.80	53.89	54.47
5810	NASDAQ	ALKS	Fri, Jun 12, 2015	55.34	55.82	54.36	54.54
5809	NASDAQ	ALKS	Thu, Jun 11, 2015	54.68	55.80	54.18	55.80
5808	NASDAQ	ALKS	Wed, Jun 10, 2015	54.17	54.74	53.07	54.30
5807	NASDAQ	ALKS	Tue, Jun 9, 2015	55.85	56.45	53.82	54.15
5806	NASDAQ	ALKS	Mon, Jun 8, 2015	56.92	57.59	55.85	56.10
5805	NASDAQ	ALKS	Fri, Jun 5, 2015	56.72	57.23	55.71	56.90
5804	NASDAQ	ALKS	Thu, Jun 4, 2015	56.52	57.70	56.12	56.56
5803	NASDAQ	ALKS	Wed, Jun 3, 2015	56.95	57.38	56.32	56.92
5802	NASDAQ	ALKS	Tue, Jun 2, 2015	56.09	57.46	55.52	56.73
5801	NASDAQ	ALKS	Mon, Jun 1, 2015	53.36	56.67	53.36	56.08
5800	NASDAQ	ALKS	Fri, May 29, 2015	55.40	57.77	55.15	56.80
5799	NASDAQ	ALKS	Thu, May 28, 2015	55.89	56.58	55.20	55.70
5798	NASDAQ	ALKS	Wed, May 27, 2015	55.93	56.52	55.49	56.31
5797	NASDAQ	ALKS	Tue, May 26, 2015	56.23	56.71	54.85	55.60
5796	NASDAQ	ALKS	Fri, May 22, 2015	56.81	57.58	56.47	57.03
5795	NASDAQ	ALKS	Thu, May 21, 2015	58.10	58.56	56.76	57.45
5794	NASDAQ	ALKS	Wed, May 20, 2015	58.02	58.55	56.92	57.73
5793	NASDAQ	ALKS	Tue, May 19, 2015	56.37	58.60	56.37	58.33
5792	NASDAQ	ALKS	Mon, May 18, 2015	55.56	56.86	55.31	56.21
5791	NASDAQ	ALKS	Fri, May 15, 2015	52.40	56.15	52.40	55.78
5790	NASDAQ	ALKS	Thu, May 14, 2015	54.61	55.80	53.29	55.78
5789	NASDAQ	ALKS	Wed, May 13, 2015	54.74	55.53	53.97	54.39
5788	NASDAQ	ALKS	Tue, May 12, 2015	55.10	56.01	54.34	54.60
5787	NASDAQ	ALKS	Mon, May 11, 2015	55.04	56.12	54.91	55.32
5786	NASDAQ	ALKS	Fri, May 8, 2015	53.46	56.31	53.46	55.08
5785	NASDAQ	ALKS	Thu, May 7, 2015	51.91	52.86	51.28	52.74
5784	NASDAQ	ALKS	Wed, May 6, 2015	55.12	52.94	51.07	51.87
5783	NASDAQ	ALKS	Tue, May 5, 2015	53.24	53.24	51.53	51.82
5782	NASDAQ	ALKS	Mon, May 4, 2015	54.94	56.00	52.80	53.55
5781	NASDAQ	ALKS	Fri, May 1, 2015	51.86	55.00	51.52	54.94
5780	NASDAQ	ALKS	Thu, Apr 30, 2015	53.85	54.60	50.70	51.47
5779	NASDAQ	ALKS	Wed, Apr 29, 2015	53.14	54.21	52.47	53.27
5778	NASDAQ	ALKS	Tue, Apr 28, 2015	54.28	55.77	52.22	53.14
5777	NASDAQ	ALKS	Mon, Apr 27, 2015	58.53	58.58	53.81	54.06
5776	NASDAQ	ALKS	Fri, Apr 24, 2015	58.98	59.37	57.82	57.88
5775	NASDAQ	ALKS	Thu, Apr 23, 2015	57.96	59.12	57.78	58.98
5774	NASDAQ	ALKS	Wed, Apr 22, 2015	58.42	59.23	57.90	58.19
5773	NASDAQ	ALKS	Tue, Apr 21, 2015	57.50	58.57	57.03	58.42
5772	NASDAQ	ALKS	Mon, Apr 20, 2015	58.63	58.65	56.80	57.36
5771	NASDAQ	ALKS	Fri, Apr 17, 2015	58.65	59.40	57.72	58.37
5770	NASDAQ	ALKS	Thu, Apr 16, 2015	58.24	59.59	57.88	59.20
5769	NASDAQ	ALKS	Wed, Apr 15, 2015	58.30	58.94	57.65	58.41
5768	NASDAQ	ALKS	Tue, Apr 14, 2015	59.81	60.77	57.73	58.21
5767	NASDAQ	ALKS	Mon, Apr 13, 2015	59.24	60.77	59.16	60.02
5766	NASDAQ	ALKS	Fri, Apr 10, 2015	58.26	59.37	57.90	59.05
5765	NASDAQ	ALKS	Thu, Apr 9, 2015	58.74	59.47	57.18	58.16
5764	NASDAQ	ALKS	Wed, Apr 8, 2015	56.34	58.83	55.91	58.75
5763	NASDAQ	ALKS	Tue, Apr 7, 2015	57.11	57.68	55.88	56.45
5762	NASDAQ	ALKS	Mon, Apr 6, 2015	55.90	57.14	55.70	55.86
5761	NASDAQ	ALKS	Thu, Apr 2, 2015	57.12	57.12	55.14	55.87
5760	NASDAQ	ALKS	Wed, Apr 1, 2015	56.91	56.91	54.12	56.65
5759	NASDAQ	ALKS	Tue, Mar 31, 2015	57.82	57.85	56.62	56.68
5758	NASDAQ	ALKS	Mon, Mar 30, 2015	59.12	59.69	57.61	58.12
5757	NASDAQ	ALKS	Fri, Mar 27, 2015	57.01	59.24	57.01	58.87
5756	NASDAQ	ALKS	Thu, Mar 26, 2015	58.01	59.16	56.94	58.51
5755	NASDAQ	ALKS	Wed, Mar 25, 2015	61.78	62.18	58.02	58.06
5754	NASDAQ	ALKS	Tue, Mar 24, 2015	60.63	62.33	60.63	61.61
5753	NASDAQ	ALKS	Mon, Mar 23, 2015	61.80	61.90	59.98	60.63
5752	NASDAQ	ALKS	Fri, Mar 20, 2015	63.86	63.95	61.35	62.47
5751	NASDAQ	ALKS	Thu, Mar 19, 2015	63.18	63.68	61.54	63.27
5750	NASDAQ	ALKS	Wed, Mar 18, 2015	61.68	63.33	61.34	62.67
5749	NASDAQ	ALKS	Tue, Mar 17, 2015	61.74	62.12	60.44	61.85
5748	NASDAQ	ALKS	Mon, Mar 16, 2015	61.96	62.71	61.61	61.88
5747	NASDAQ	ALKS	Fri, Mar 13, 2015	61.82	63.43	60.93	61.72
5746	NASDAQ	ALKS	Thu, Mar 12, 2015	60.76	62.09	60.67	61.79
5745	NASDAQ	ALKS	Wed, Mar 11, 2015	63.04	63.17	61.71	62.40
5744	NASDAQ	ALKS	Tue, Mar 10, 2015	62.21	63.76	61.08	62.58
5743	NASDAQ	ALKS	Mon, Mar 9, 2015	63.92	63.97	62.37	63.35
5742	NASDAQ	ALKS	Fri, Mar 6, 2015	65.91	66.00	63.23	63.39
5741	NASDAQ	ALKS	Thu, Mar 5, 2015	66.34	69.88	65.82	66.21
5740	NASDAQ	ALKS	Wed, Mar 4, 2015	67.76	67.60	65.72	65.82
5739	NASDAQ	ALKS	Tue, Mar 3, 2015	66.70	67.71	65.14	67.68
5738	NASDAQ	ALKS	Mon, Mar 2, 2015	65.87	66.93	65.03	66.44
5737	NASDAQ	ALKS	Fri, Feb 27, 2015	66.63	67.02	64.90	65.30
5736	NASDAQ	ALKS	Thu, Feb 26, 2015	66.40	66.92	64.79	66.22
5735	NASDAQ	ALKS	Wed, Feb 25, 2015	65.01	67.60	64.17	66.10
5734	NASDAQ	ALKS	Tue, Feb 24, 2015	65.50	65.99	62.75	65.67
5733	NASDAQ	ALKS	Mon, Feb 23, 2015	68.39	69.68	68.16	68.46
5732	NASDAQ	ALKS	Fri, Feb 20, 2015	66.97	68.10	66.58	68.08
5731	NASDAQ	ALKS	Thu, Feb 19, 2015	67.25	68.09	66.23	66.89
5730	NASDAQ	ALKS	Wed, Feb 18, 2015	65.82	67.59	65.16	67.55
5729	NASDAQ	ALKS	Tue, Feb 17, 2015	66.23	66.57	65.21	65.80
5728	NASDAQ	ALKS	Fri, Feb 13, 2015	68.42	68.65	65.07	66.37
5727	NASDAQ	ALKS	Thu, Feb 12, 2015	66.25	68.20	64.97	68.13
5726	NASDAQ	ALKS	Wed, Feb 11, 2015	64.95	66.76	64.42	65.54
5725	NASDAQ	ALKS	Tue, Feb 10, 2015	62.79	65.39	62.51	64.73
5724	NASDAQ	ALKS	Mon, Feb 9, 2015	64.30	64.38	61.30	61.72
5723	NASDAQ	ALKS	Fri, Feb 6, 2015	65.14	66.08	63.94	64.62
5722	NASDAQ	ALKS	Thu, Feb 5, 2015	64.64	65.55	64.29	65.25
5721	NASDAQ	ALKS	Wed, Feb 4, 2015	63.59	64.58	62.01	64.26
5720	NASDAQ	ALKS	Tue, Feb 3, 2015	67.66	67.66	61.71	64.35
5719	NASDAQ	ALKS	Mon, Feb 2, 2015	67.78	68.48	65.31	67.49
5718	NASDAQ	ALKS	Fri, Jan 30, 2015	66.82	68.50	66.45	67.16
5717	NASDAQ	ALKS	Thu, Jan 29, 2015	66.27	67.24	65.48	67.11
5716	NASDAQ	ALKS	Wed, Jan 28, 2015	66.23	67.42	65.24	66.37
5715	NASDAQ	ALKS	Tue, Jan 27, 2015	65.59	66.24	65.26	65.58
5714	NASDAQ	ALKS	Mon, Jan 26, 2015	64.61	66.68	64.23	66.34
5713	NASDAQ	ALKS	Fri, Jan 23, 2015	63.85	64.91	63.72	64.90
5712	NASDAQ	ALKS	Thu, Jan 22, 2015	64.10	64.62	62.93	64.14
5711	NASDAQ	ALKS	Wed, Jan 21, 2015	65.49	65.59	63.27	63.90
5710	NASDAQ	ALKS	Tue, Jan 20, 2015	64.15	66.16	63.75	65.81
5709	NASDAQ	ALKS	Fri, Jan 16, 2015	60.72	65.30	60.72	65.07
5708	NASDAQ	ALKS	Thu, Jan 15, 2015	63.21	63.59	60.99	61.03
5707	NASDAQ	ALKS	Wed, Jan 14, 2015	61.65	64.44	61.54	62.87
5706	NASDAQ	ALKS	Tue, Jan 13, 2015	64.60	65.40	61.46	62.62
5705	NASDAQ	ALKS	Mon, Jan 12, 2015	60.86	63.89	60.56	63.78
5704	NASDAQ	ALKS	Fri, Jan 9, 2015	61.00	61.28	59.77	60.55
5703	NASDAQ	ALKS	Thu, Jan 8, 2015	62.65	62.65	59.50	60.64
5702	NASDAQ	ALKS	Wed, Jan 7, 2015	58.57	63.26	57.74	62.05
5701	NASDAQ	ALKS	Tue, Jan 6, 2015	57.40	58.43	55.22	56.64
5700	NASDAQ	ALKS	Mon, Jan 5, 2015	54.27	56.00	53.74	55.20
5699	NASDAQ	ALKS	Fri, Jan 2, 2015	54.45	55.18	53.28	54.14
5698	NASDAQ	ALKS	Wed, Dec 31, 2014	54.27	54.89	54.11	54.44
5697	NASDAQ	ALKS	Tue, Dec 30, 2014	54.22	54.57	53.60	53.99
5696	NASDAQ	ALKS	Mon, Dec 29, 2014	53.80	54.51	53.51	54.34
5695	NASDAQ	ALKS	Fri, Dec 26, 2014	52.25	53.72	52.22	53.66
5694	NASDAQ	ALKS	Wed, Dec 24, 2014	51.32	52.49	50.29	52.21
5693	NASDAQ	ALKS	Tue, Dec 23, 2014	54.57	54.57	50.33	51.26
5692	NASDAQ	ALKS	Mon, Dec 22, 2014	54.84	55.08	53.44	54.66
5691	NASDAQ	ALKS	Fri, Dec 19, 2014	53.71	54.85	52.82	54.74
5690	NASDAQ	ALKS	Thu, Dec 18, 2014	52.92	53.65	52.22	53.62
5689	NASDAQ	ALKS	Wed, Dec 17, 2014	49.39	52.00	49.39	51.97
5688	NASDAQ	ALKS	Tue, Dec 16, 2014	49.33	50.67	48.61	48.66
5687	NASDAQ	ALKS	Mon, Dec 15, 2014	50.62	51.53	48.81	49.66
5686	NASDAQ	ALKS	Fri, Dec 12, 2014	51.23	51.87	50.55	50.58
5685	NASDAQ	ALKS	Thu, Dec 11, 2014	51.70	53.03	51.61	51.71
5684	NASDAQ	ALKS	Wed, Dec 10, 2014	52.64	52.79	51.41	51.51
5683	NASDAQ	ALKS	Tue, Dec 9, 2014	53.36	53.51	52.43	52.65
5682	NASDAQ	ALKS	Mon, Dec 8, 2014	54.18	55.49	53.70	54.38
5681	NASDAQ	ALKS	Fri, Dec 5, 2014	53.05	54.04	52.65	53.46
5680	NASDAQ	ALKS	Thu, Dec 4, 2014	53.15	53.26	52.36	52.72
5679	NASDAQ	ALKS	Wed, Dec 3, 2014	52.14	53.11	51.35	53.02
5678	NASDAQ	ALKS	Tue, Dec 2, 2014	51.27	52.22	50.94	52.10
5677	NASDAQ	ALKS	Mon, Dec 1, 2014	50.79	51.27	49.96	51.08
5676	NASDAQ	ALKS	Fri, Nov 28, 2014	51.15	52.13	50.83	51.15
5675	NASDAQ	ALKS	Wed, Nov 26, 2014	50.16	51.33	50.11	51.14
5674	NASDAQ	ALKS	Tue, Nov 25, 2014	52.29	52.29	49.60	50.36
5673	NASDAQ	ALKS	Mon, Nov 24, 2014	52.43	52.61	51.88	51.97
5672	NASDAQ	ALKS	Fri, Nov 21, 2014	51.70	52.44	51.54	52.43
5671	NASDAQ	ALKS	Thu, Nov 20, 2014	50.51	51.50	49.91	51.35
5670	NASDAQ	ALKS	Wed, Nov 19, 2014	49.76	51.73	49.57	50.44
5669	NASDAQ	ALKS	Tue, Nov 18, 2014	47.88	49.68	47.88	49.21
5668	NASDAQ	ALKS	Mon, Nov 17, 2014	47.80	48.99	47.52	48.00
5667	NASDAQ	ALKS	Fri, Nov 14, 2014	49.37	49.37	47.42	47.85
5666	NASDAQ	ALKS	Thu, Nov 13, 2014	49.32	49.40	48.88	49.05
5665	NASDAQ	ALKS	Wed, Nov 12, 2014	48.96	49.38	48.61	49.27
5664	NASDAQ	ALKS	Tue, Nov 11, 2014	48.67	49.83	48.40	49.15
5663	NASDAQ	ALKS	Mon, Nov 10, 2014	47.23	49.27	46.86	48.93
5662	NASDAQ	ALKS	Fri, Nov 7, 2014	47.32	47.61	46.03	47.41
5661	NASDAQ	ALKS	Thu, Nov 6, 2014	46.25	48.02	46.18	47.44
5660	NASDAQ	ALKS	Wed, Nov 5, 2014	47.44	47.84	46.12	46.35
5659	NASDAQ	ALKS	Tue, Nov 4, 2014	46.92	47.72	46.65	46.82
5658	NASDAQ	ALKS	Mon, Nov 3, 2014	46.53	47.48	46.38	47.30
5657	NASDAQ	ALKS	Fri, Oct 31, 2014	47.86	48.80	46.92	46.99
5656	NASDAQ	ALKS	Thu, Oct 30, 2014	45.92	47.81	44.76	47.68
5655	NASDAQ	ALKS	Wed, Oct 29, 2014	43.82	46.14	42.81	46.12
5654	NASDAQ	ALKS	Tue, Oct 28, 2014	43.67	44.80	43.54	44.27
5653	NASDAQ	ALKS	Mon, Oct 27, 2014	42.31	43.29	41.93	43.25
5652	NASDAQ	ALKS	Fri, Oct 24, 2014	42.36	43.12	42.08	42.68
5651	NASDAQ	ALKS	Thu, Oct 23, 2014	41.83	42.72	41.70	42.09
5650	NASDAQ	ALKS	Wed, Oct 22, 2014	41.16	41.64	40.33	41.52
5649	NASDAQ	ALKS	Tue, Oct 21, 2014	40.70	41.07	40.10	40.72
5648	NASDAQ	ALKS	Mon, Oct 20, 2014	39.86	40.85	39.82	40.13
5647	NASDAQ	ALKS	Fri, Oct 17, 2014	39.68	40.72	39.07	40.05
5646	NASDAQ	ALKS	Thu, Oct 16, 2014	37.32	39.72	37.30	39.00
5645	NASDAQ	ALKS	Wed, Oct 15, 2014	38.64	38.87	36.71	38.23
5644	NASDAQ	ALKS	Tue, Oct 14, 2014	37.73	39.51	36.72	39.51
5643	NASDAQ	ALKS	Mon, Oct 13, 2014	37.31	37.75	35.78	37.42
5642	NASDAQ	ALKS	Fri, Oct 10, 2014	38.43	39.04	37.39	37.40
5641	NASDAQ	ALKS	Thu, Oct 9, 2014	39.44	39.64	38.41	38.60
5640	NASDAQ	ALKS	Wed, Oct 8, 2014	38.19	39.49	37.87	39.43
5639	NASDAQ	ALKS	Tue, Oct 7, 2014	38.71	38.87	38.02	38.19
5638	NASDAQ	ALKS	Mon, Oct 6, 2014	39.16	39.42	38.61	38.96
5637	NASDAQ	ALKS	Fri, Oct 3, 2014	38.60	39.12	38.19	39.04
5636	NASDAQ	ALKS	Thu, Oct 2, 2014	38.34	38.54	37.00	38.19
5635	NASDAQ	ALKS	Wed, Oct 1, 2014	39.59	39.84	38.12	38.55
5634	NASDAQ	ALKS	Tue, Sep 30, 2014	40.68	40.76	39.61	39.85
5633	NASDAQ	ALKS	Mon, Sep 29, 2014	39.74	41.19	39.29	40.67
5632	NASDAQ	ALKS	Fri, Sep 26, 2014	39.95	40.65	39.19	40.19
5631	NASDAQ	ALKS	Thu, Sep 25, 2014	42.00	42.40	39.74	39.80
5630	NASDAQ	ALKS	Wed, Sep 24, 2014	42.24	42.54	41.70	42.04
5629	NASDAQ	ALKS	Tue, Sep 23, 2014	41.39	42.45	41.27	42.04
5628	NASDAQ	ALKS	Mon, Sep 22, 2014	43.28	43.28	41.39	42.14
5627	NASDAQ	ALKS	Fri, Sep 19, 2014	43.13	43.56	42.96	43.44
5626	NASDAQ	ALKS	Thu, Sep 18, 2014	42.21	42.95	42.06	42.85
5625	NASDAQ	ALKS	Wed, Sep 17, 2014	41.50	42.21	41.38	42.00
5624	NASDAQ	ALKS	Tue, Sep 16, 2014	40.59	41.42	40.34	41.32
5623	NASDAQ	ALKS	Mon, Sep 15, 2014	41.27	41.37	40.44	40.61
5622	NASDAQ	ALKS	Fri, Sep 12, 2014	41.37	41.62	41.00	41.23
5621	NASDAQ	ALKS	Thu, Sep 11, 2014	40.99	41.47	40.72	41.45
5620	NASDAQ	ALKS	Wed, Sep 10, 2014	39.85	41.12	39.65	41.04
5619	NASDAQ	ALKS	Tue, Sep 9, 2014	39.50	40.08	39.36	39.67
5618	NASDAQ	ALKS	Mon, Sep 8, 2014	39.39	39.81	39.15	39.67
5617	NASDAQ	ALKS	Fri, Sep 5, 2014	39.71	39.75	38.42	39.50
5616	NASDAQ	ALKS	Thu, Sep 4, 2014	41.36	41.57	39.65	39.80
5615	NASDAQ	ALKS	Wed, Sep 3, 2014	41.58	41.67	40.78	40.90
5614	NASDAQ	ALKS	Tue, Sep 2, 2014	41.94	42.06	40.79	40.97
5613	NASDAQ	ALKS	Fri, Aug 29, 2014	41.59	41.90	41.24	41.58
5612	NASDAQ	ALKS	Thu, Aug 28, 2014	41.87	42.33	41.30	41.35
5611	NASDAQ	ALKS	Wed, Aug 27, 2014	41.83	42.30	41.80	42.18
5610	NASDAQ	ALKS	Tue, Aug 26, 2014	41.34	42.44	41.33	41.90
5609	NASDAQ	ALKS	Mon, Aug 25, 2014	40.43	41.49	40.30	41.11
5608	NASDAQ	ALKS	Fri, Aug 22, 2014	40.05	40.29	39.55	40.20
5607	NASDAQ	ALKS	Thu, Aug 21, 2014	41.17	41.17	39.79	40.10
5606	NASDAQ	ALKS	Wed, Aug 20, 2014	40.70	41.24	40.50	41.01
5605	NASDAQ	ALKS	Tue, Aug 19, 2014	40.96	42.84	40.73	40.94
5604	NASDAQ	ALKS	Mon, Aug 18, 2014	40.52	41.27	40.09	40.89
5603	NASDAQ	ALKS	Fri, Aug 15, 2014	40.47	40.71	39.27	39.93
5602	NASDAQ	ALKS	Thu, Aug 14, 2014	39.24	40.86	39.04	40.35
5601	NASDAQ	ALKS	Wed, Aug 13, 2014	38.77	39.34	38.13	39.33
5600	NASDAQ	ALKS	Tue, Aug 12, 2014	38.77	39.16	38.36	38.62
5599	NASDAQ	ALKS	Mon, Aug 11, 2014	39.22	39.22	38.50	38.84
5598	NASDAQ	ALKS	Fri, Aug 8, 2014	39.06	39.15	38.58	38.96
5597	NASDAQ	ALKS	Thu, Aug 7, 2014	39.33	39.42	38.62	38.87
5596	NASDAQ	ALKS	Wed, Aug 6, 2014	39.41	39.95	38.76	39.03
5595	NASDAQ	ALKS	Tue, Aug 5, 2014	39.71	40.65	39.68	40.21
5594	NASDAQ	ALKS	Mon, Aug 4, 2014	39.97	40.35	39.29	39.80
5593	NASDAQ	ALKS	Fri, Aug 1, 2014	39.54	40.74	39.41	39.95
5592	NASDAQ	ALKS	Thu, Jul 31, 2014	39.99	41.55	39.32	39.75
5591	NASDAQ	ALKS	Wed, Jul 30, 2014	42.10	43.20	41.82	43.06
5590	NASDAQ	ALKS	Tue, Jul 29, 2014	41.23	42.02	41.01	41.54
5589	NASDAQ	ALKS	Mon, Jul 28, 2014	41.94	42.20	40.74	41.00
5588	NASDAQ	ALKS	Fri, Jul 25, 2014	42.01	42.66	41.61	41.78
5587	NASDAQ	ALKS	Thu, Jul 24, 2014	42.83	42.85	41.81	42.49
5586	NASDAQ	ALKS	Wed, Jul 23, 2014	42.41	43.17	42.21	42.96
5585	NASDAQ	ALKS	Tue, Jul 22, 2014	42.91	43.23	41.92	42.22
5584	NASDAQ	ALKS	Mon, Jul 21, 2014	42.65	42.80	41.83	42.68
5583	NASDAQ	ALKS	Fri, Jul 18, 2014	41.32	42.99	41.07	42.90
5582	NASDAQ	ALKS	Thu, Jul 17, 2014	41.86	42.17	41.05	41.27
5581	NASDAQ	ALKS	Wed, Jul 16, 2014	43.55	43.91	41.93	42.06
5580	NASDAQ	ALKS	Tue, Jul 15, 2014	45.19	45.19	43.26	43.51
5579	NASDAQ	ALKS	Mon, Jul 14, 2014	45.26	45.57	44.57	44.99
5578	NASDAQ	ALKS	Fri, Jul 11, 2014	44.41	45.04	43.93	44.97
5577	NASDAQ	ALKS	Thu, Jul 10, 2014	44.38	45.26	44.15	44.44
5576	NASDAQ	ALKS	Wed, Jul 9, 2014	45.06	45.41	43.48	45.28
5575	NASDAQ	ALKS	Tue, Jul 8, 2014	45.75	45.75	44.01	44.57
5574	NASDAQ	ALKS	Mon, Jul 7, 2014	46.95	47.37	45.44	45.69
5573	NASDAQ	ALKS	Thu, Jul 3, 2014	48.05	48.18	47.12	47.38
5572	NASDAQ	ALKS	Wed, Jul 2, 2014	48.21	48.80	47.42	47.89
5571	NASDAQ	ALKS	Tue, Jul 1, 2014	47.01	48.18	46.90	48.11
5570	NASDAQ	ALKS	Mon, Jun 30, 2014	46.98	47.18	46.22	46.79
5569	NASDAQ	ALKS	Fri, Jun 27, 2014	46.52	47.36	45.69	47.35
5568	NASDAQ	ALKS	Thu, Jun 26, 2014	46.68	47.02	46.07	46.57
5567	NASDAQ	ALKS	Wed, Jun 25, 2014	46.53	47.26	46.10	46.87
5566	NASDAQ	ALKS	Tue, Jun 24, 2014	46.55	47.77	46.50	46.98
5565	NASDAQ	ALKS	Mon, Jun 23, 2014	47.44	48.16	46.84	46.95
5564	NASDAQ	ALKS	Fri, Jun 20, 2014	44.85	48.13	44.78	47.30
5563	NASDAQ	ALKS	Thu, Jun 19, 2014	44.03	44.83	43.37	44.74
5562	NASDAQ	ALKS	Wed, Jun 18, 2014	44.31	44.62	43.01	43.91
5561	NASDAQ	ALKS	Tue, Jun 17, 2014	44.01	44.36	43.51	43.69
5560	NASDAQ	ALKS	Mon, Jun 16, 2014	43.13	44.36	42.88	43.98
5559	NASDAQ	ALKS	Fri, Jun 13, 2014	43.37	43.58	42.51	43.12
5558	NASDAQ	ALKS	Thu, Jun 12, 2014	43.93	43.96	43.19	43.37
5557	NASDAQ	ALKS	Wed, Jun 11, 2014	44.50	44.88	43.44	44.43
5556	NASDAQ	ALKS	Tue, Jun 10, 2014	44.93	45.40	44.41	44.97
5555	NASDAQ	ALKS	Mon, Jun 9, 2014	44.99	45.11	44.30	44.92
5554	NASDAQ	ALKS	Fri, Jun 6, 2014	44.22	45.46	43.85	44.97
5553	NASDAQ	ALKS	Thu, Jun 5, 2014	44.12	44.32	43.43	44.19
5552	NASDAQ	ALKS	Wed, Jun 4, 2014	43.48	44.28	43.00	43.95
5551	NASDAQ	ALKS	Tue, Jun 3, 2014	42.73	43.83	42.38	43.76
5550	NASDAQ	ALKS	Mon, Jun 2, 2014	42.00	43.30	41.76	43.28
5549	NASDAQ	ALKS	Fri, May 30, 2014	42.64	43.38	41.99	42.59
5548	NASDAQ	ALKS	Thu, May 29, 2014	42.81	43.19	42.57	42.84
5547	NASDAQ	ALKS	Wed, May 28, 2014	43.28	43.46	42.18	42.52
5546	NASDAQ	ALKS	Tue, May 27, 2014	42.45	44.16	42.44	43.46
5545	NASDAQ	ALKS	Fri, May 23, 2014	41.91	42.64	41.84	42.38
5544	NASDAQ	ALKS	Thu, May 22, 2014	41.06	42.56	40.96	42.03
5543	NASDAQ	ALKS	Wed, May 21, 2014	40.67	41.59	40.55	41.35
5542	NASDAQ	ALKS	Tue, May 20, 2014	41.15	41.46	40.56	40.88
5541	NASDAQ	ALKS	Mon, May 19, 2014	40.19	41.87	40.19	41.54
5540	NASDAQ	ALKS	Fri, May 16, 2014	41.80	41.80	40.12	40.52
5539	NASDAQ	ALKS	Thu, May 15, 2014	41.60	42.02	40.09	40.92
5538	NASDAQ	ALKS	Wed, May 14, 2014	41.39	42.43	40.68	41.84
5537	NASDAQ	ALKS	Tue, May 13, 2014	42.23	42.64	41.35	41.39
5536	NASDAQ	ALKS	Mon, May 12, 2014	41.40	42.38	40.99	42.07
5535	NASDAQ	ALKS	Fri, May 9, 2014	41.82	42.07	39.97	41.02
5534	NASDAQ	ALKS	Thu, May 8, 2014	42.27	43.67	41.57	41.70
5533	NASDAQ	ALKS	Wed, May 7, 2014	43.61	43.82	41.89	42.68
5532	NASDAQ	ALKS	Tue, May 6, 2014	44.19	44.57	43.30	43.41
5531	NASDAQ	ALKS	Mon, May 5, 2014	43.43	44.52	42.95	44.39
5530	NASDAQ	ALKS	Fri, May 2, 2014	44.22	44.32	43.03	44.12
5529	NASDAQ	ALKS	Thu, May 1, 2014	42.67	44.51	42.06	44.22
5528	NASDAQ	ALKS	Wed, Apr 30, 2014	41.83	43.51	41.83	43.00
5527	NASDAQ	ALKS	Tue, Apr 29, 2014	41.00	43.51	41.00	42.86
5526	NASDAQ	ALKS	Mon, Apr 28, 2014	42.06	44.11	41.27	42.25
5525	NASDAQ	ALKS	Fri, Apr 25, 2014	42.64	43.04	41.35	41.51
5524	NASDAQ	ALKS	Thu, Apr 24, 2014	43.99	44.31	41.83	43.02
5523	NASDAQ	ALKS	Wed, Apr 23, 2014	43.91	44.11	42.62	43.48
5522	NASDAQ	ALKS	Tue, Apr 22, 2014	42.20	45.17	42.14	43.75
5521	NASDAQ	ALKS	Mon, Apr 21, 2014	41.23	42.70	40.91	42.56
5520	NASDAQ	ALKS	Thu, Apr 17, 2014	41.63	42.51	40.93	41.01
5519	NASDAQ	ALKS	Wed, Apr 16, 2014	40.06	42.00	39.59	41.86
5518	NASDAQ	ALKS	Tue, Apr 15, 2014	38.50	40.20	38.09	39.82
5517	NASDAQ	ALKS	Mon, Apr 14, 2014	39.13	39.81	37.72	38.38
5516	NASDAQ	ALKS	Fri, Apr 11, 2014	39.66	40.69	38.68	38.94
5515	NASDAQ	ALKS	Thu, Apr 10, 2014	42.97	43.06	39.41	40.06
5514	NASDAQ	ALKS	Wed, Apr 9, 2014	40.01	42.07	39.32	42.06
5513	NASDAQ	ALKS	Tue, Apr 8, 2014	41.10	42.28	38.88	39.12
5512	NASDAQ	ALKS	Mon, Apr 7, 2014	38.50	39.50	37.46	38.21
5511	NASDAQ	ALKS	Fri, Apr 4, 2014	41.53	41.64	37.76	38.61
5510	NASDAQ	ALKS	Thu, Apr 3, 2014	43.12	43.26	40.55	41.30
5509	NASDAQ	ALKS	Wed, Apr 2, 2014	43.06	43.91	42.48	43.51
5508	NASDAQ	ALKS	Tue, Apr 1, 2014	41.03	42.53	40.99	42.05
5507	NASDAQ	ALKS	Mon, Mar 31, 2014	39.30	41.03	39.24	40.99
5506	NASDAQ	ALKS	Fri, Mar 28, 2014	40.22	40.75	38.61	39.02
5505	NASDAQ	ALKS	Thu, Mar 27, 2014	40.06	40.63	38.81	40.17
5504	NASDAQ	ALKS	Wed, Mar 26, 2014	40.77	41.83	40.21	40.21
5503	NASDAQ	ALKS	Tue, Mar 25, 2014	41.12	41.86	40.08	40.63
5502	NASDAQ	ALKS	Mon, Mar 24, 2014	43.06	43.36	39.99	40.81
5501	NASDAQ	ALKS	Fri, Mar 21, 2014	44.57	44.57	42.02	43.20
5500	NASDAQ	ALKS	Thu, Mar 20, 2014	43.45	44.59	43.29	44.17
5499	NASDAQ	ALKS	Wed, Mar 19, 2014	43.43	43.93	43.31	43.58
5498	NASDAQ	ALKS	Tue, Mar 18, 2014	42.73	43.44	42.73	43.41
5497	NASDAQ	ALKS	Mon, Mar 17, 2014	42.68	43.73	42.41	42.61
5496	NASDAQ	ALKS	Fri, Mar 14, 2014	42.06	43.00	41.97	42.28
5495	NASDAQ	ALKS	Thu, Mar 13, 2014	43.64	43.64	41.79	42.07
5494	NASDAQ	ALKS	Wed, Mar 12, 2014	42.57	43.82	42.06	43.52
5493	NASDAQ	ALKS	Tue, Mar 11, 2014	42.75	44.21	42.62	42.99
5492	NASDAQ	ALKS	Mon, Mar 10, 2014	43.01	43.42	42.30	42.76
5491	NASDAQ	ALKS	Fri, Mar 7, 2014	43.49	43.49	41.87	43.06
5490	NASDAQ	ALKS	Thu, Mar 6, 2014	43.87	44.81	43.19	43.24
5489	NASDAQ	ALKS	Wed, Mar 5, 2014	44.59	45.10	44.02	44.03
5488	NASDAQ	ALKS	Tue, Mar 4, 2014	44.32	45.17	44.16	44.51
5487	NASDAQ	ALKS	Mon, Mar 3, 2014	44.52	44.93	43.42	43.84
5486	NASDAQ	ALKS	Fri, Feb 28, 2014	48.31	48.72	44.50	45.24
5485	NASDAQ	ALKS	Thu, Feb 27, 2014	49.32	50.40	47.21	48.14
5484	NASDAQ	ALKS	Wed, Feb 26, 2014	49.68	50.13	48.80	49.00
5483	NASDAQ	ALKS	Tue, Feb 25, 2014	49.86	50.43	49.39	50.03
5482	NASDAQ	ALKS	Mon, Feb 24, 2014	49.62	50.41	49.28	49.53
5481	NASDAQ	ALKS	Fri, Feb 21, 2014	49.29	49.99	48.75	49.41
5480	NASDAQ	ALKS	Thu, Feb 20, 2014	47.97	49.43	47.26	49.23
5479	NASDAQ	ALKS	Wed, Feb 19, 2014	48.65	48.85	47.71	47.97
5478	NASDAQ	ALKS	Tue, Feb 18, 2014	48.56	49.26	48.43	49.23
5477	NASDAQ	ALKS	Fri, Feb 14, 2014	48.55	48.90	47.24	47.71
5476	NASDAQ	ALKS	Thu, Feb 13, 2014	47.64	48.49	47.53	48.46
5475	NASDAQ	ALKS	Wed, Feb 12, 2014	48.34	48.92	47.96	48.16
5474	NASDAQ	ALKS	Tue, Feb 11, 2014	47.12	48.34	46.86	48.33
5473	NASDAQ	ALKS	Mon, Feb 10, 2014	47.22	48.64	46.29	47.23
5472	NASDAQ	ALKS	Fri, Feb 7, 2014	44.42	46.66	44.36	46.61
5471	NASDAQ	ALKS	Thu, Feb 6, 2014	45.18	45.61	44.15	44.22
5470	NASDAQ	ALKS	Wed, Feb 5, 2014	45.02	45.38	44.01	45.04
5469	NASDAQ	ALKS	Tue, Feb 4, 2014	44.98	45.26	44.50	44.99
5468	NASDAQ	ALKS	Mon, Feb 3, 2014	45.11	45.55	43.84	44.46
5467	NASDAQ	ALKS	Fri, Jan 31, 2014	45.55	46.07	44.86	45.25
5466	NASDAQ	ALKS	Thu, Jan 30, 2014	44.99	46.43	44.96	46.18
5465	NASDAQ	ALKS	Wed, Jan 29, 2014	44.62	45.26	43.38	44.56
5464	NASDAQ	ALKS	Tue, Jan 28, 2014	44.50	45.67	43.98	45.12
5463	NASDAQ	ALKS	Mon, Jan 27, 2014	46.02	46.20	43.08	43.89
5462	NASDAQ	ALKS	Fri, Jan 24, 2014	47.30	47.30	45.24	45.55
5461	NASDAQ	ALKS	Thu, Jan 23, 2014	46.87	47.38	46.43	46.95
5460	NASDAQ	ALKS	Wed, Jan 22, 2014	46.10	47.36	46.09	46.96
5459	NASDAQ	ALKS	Tue, Jan 21, 2014	45.10	46.13	44.70	46.04
5458	NASDAQ	ALKS	Fri, Jan 17, 2014	44.70	44.99	44.25	44.83
5457	NASDAQ	ALKS	Thu, Jan 16, 2014	44.21	44.73	43.47	44.71
5456	NASDAQ	ALKS	Wed, Jan 15, 2014	44.78	45.01	43.84	44.28
5455	NASDAQ	ALKS	Tue, Jan 14, 2014	43.18	44.61	42.46	44.61
5454	NASDAQ	ALKS	Mon, Jan 13, 2014	41.80	43.38	40.95	43.12
5453	NASDAQ	ALKS	Fri, Jan 10, 2014	40.04	41.99	39.76	41.95
5452	NASDAQ	ALKS	Thu, Jan 9, 2014	39.97	40.58	39.54	40.02
5451	NASDAQ	ALKS	Wed, Jan 8, 2014	37.74	40.16	37.67	39.80
5450	NASDAQ	ALKS	Tue, Jan 7, 2014	38.07	38.18	37.17	37.61
5449	NASDAQ	ALKS	Mon, Jan 6, 2014	37.70	38.07	37.41	37.84
5448	NASDAQ	ALKS	Fri, Jan 3, 2014	37.39	37.56	37.17	37.25
5447	NASDAQ	ALKS	Thu, Jan 2, 2014	37.59	37.80	36.89	37.41
5446	NASDAQ	ALKS	Tue, Dec 31, 2013	37.73	38.02	37.30	37.80
5445	NASDAQ	ALKS	Mon, Dec 30, 2013	38.18	38.28	37.56	37.72
5444	NASDAQ	ALKS	Fri, Dec 27, 2013	38.27	38.36	37.68	37.93
5443	NASDAQ	ALKS	Thu, Dec 26, 2013	37.32	38.53	37.80	38.20
5442	NASDAQ	ALKS	Tue, Dec 24, 2013	37.95	38.23	37.73	38.06
5441	NASDAQ	ALKS	Mon, Dec 23, 2013	37.67	38.36	37.53	38.09
5440	NASDAQ	ALKS	Fri, Dec 20, 2013	36.42	37.44	36.39	37.32
5439	NASDAQ	ALKS	Thu, Dec 19, 2013	36.65	37.17	36.24	36.38
5438	NASDAQ	ALKS	Wed, Dec 18, 2013	36.14	36.81	36.03	36.79
5437	NASDAQ	ALKS	Tue, Dec 17, 2013	36.25	36.45	35.90	36.07
5436	NASDAQ	ALKS	Mon, Dec 16, 2013	37.19	37.33	35.57	36.25
5435	NASDAQ	ALKS	Fri, Dec 13, 2013	37.05	37.23	36.15	36.72
5434	NASDAQ	ALKS	Thu, Dec 12, 2013	36.64	37.28	36.13	37.03
5433	NASDAQ	ALKS	Wed, Dec 11, 2013	37.21	37.32	35.81	36.30
5432	NASDAQ	ALKS	Tue, Dec 10, 2013	37.04	37.57	36.95	37.19
5431	NASDAQ	ALKS	Mon, Dec 9, 2013	37.42	37.42	36.88	37.13
5430	NASDAQ	ALKS	Fri, Dec 6, 2013	37.40	37.50	35.99	37.04
5429	NASDAQ	ALKS	Thu, Dec 5, 2013	36.90	37.44	36.67	37.05
5428	NASDAQ	ALKS	Wed, Dec 4, 2013	37.84	38.25	37.77	38.11
5427	NASDAQ	ALKS	Tue, Dec 3, 2013	37.97	38.55	37.95	38.23
5426	NASDAQ	ALKS	Mon, Dec 2, 2013	37.48	38.21	37.43	38.17
5425	NASDAQ	ALKS	Fri, Nov 29, 2013	37.08	37.58	36.90	37.54
5424	NASDAQ	ALKS	Wed, Nov 27, 2013	37.04	37.23	36.64	37.00
5423	NASDAQ	ALKS	Tue, Nov 26, 2013	37.76	38.10	36.48	36.98
5422	NASDAQ	ALKS	Mon, Nov 25, 2013	37.10	38.11	37.00	37.72
5421	NASDAQ	ALKS	Fri, Nov 22, 2013	36.20	37.03	35.96	36.99
5420	NASDAQ	ALKS	Thu, Nov 21, 2013	34.67	36.19	34.67	36.00
5419	NASDAQ	ALKS	Wed, Nov 20, 2013	34.80	35.08	34.36	34.47
5418	NASDAQ	ALKS	Tue, Nov 19, 2013	34.35	34.94	33.94	34.71
5417	NASDAQ	ALKS	Mon, Nov 18, 2013	35.25	35.66	34.06	34.29
5416	NASDAQ	ALKS	Fri, Nov 15, 2013	34.90	35.59	34.90	35.30
5415	NASDAQ	ALKS	Thu, Nov 14, 2013	34.90	34.95	33.55	34.77
5414	NASDAQ	ALKS	Wed, Nov 13, 2013	34.21	34.93	34.00	34.91
5413	NASDAQ	ALKS	Tue, Nov 12, 2013	34.07	34.79	33.89	34.61
5412	NASDAQ	ALKS	Mon, Nov 11, 2013	33.81	34.48	33.77	34.17
5411	NASDAQ	ALKS	Fri, Nov 8, 2013	32.72	34.08	32.61	33.58
5410	NASDAQ	ALKS	Thu, Nov 7, 2013	32.68	33.59	32.37	32.63
5409	NASDAQ	ALKS	Wed, Nov 6, 2013	33.51	33.61	32.54	32.68
5408	NASDAQ	ALKS	Tue, Nov 5, 2013	32.63	33.35	32.49	33.30
5407	NASDAQ	ALKS	Mon, Nov 4, 2013	33.31	33.37	32.76	33.02
5406	NASDAQ	ALKS	Fri, Nov 1, 2013	32.78	33.45	32.59	33.11
5405	NASDAQ	ALKS	Thu, Oct 31, 2013	32.25	33.08	31.87	32.72
5404	NASDAQ	ALKS	Wed, Oct 30, 2013	33.55	33.77	32.78	33.12
5403	NASDAQ	ALKS	Tue, Oct 29, 2013	33.72	34.14	33.39	33.83
5402	NASDAQ	ALKS	Mon, Oct 28, 2013	33.62	33.84	33.17	33.57
5401	NASDAQ	ALKS	Fri, Oct 25, 2013	32.29	33.76	32.05	33.61
5400	NASDAQ	ALKS	Thu, Oct 24, 2013	32.46	32.66	32.15	32.29
5399	NASDAQ	ALKS	Wed, Oct 23, 2013	32.38	32.41	32.01	32.28
5398	NASDAQ	ALKS	Tue, Oct 22, 2013	32.14	32.62	32.04	32.49
5397	NASDAQ	ALKS	Mon, Oct 21, 2013	32.55	32.71	31.80	32.07
5396	NASDAQ	ALKS	Fri, Oct 18, 2013	32.88	33.14	31.97	32.55
5395	NASDAQ	ALKS	Thu, Oct 17, 2013	30.36	32.90	30.36	32.89
5394	NASDAQ	ALKS	Wed, Oct 16, 2013	28.98	30.33	28.98	30.32
5393	NASDAQ	ALKS	Tue, Oct 15, 2013	29.52	29.61	28.59	28.68
5392	NASDAQ	ALKS	Mon, Oct 14, 2013	28.98	29.65	28.65	29.60
5391	NASDAQ	ALKS	Fri, Oct 11, 2013	29.58	29.92	29.11	29.37
5390	NASDAQ	ALKS	Thu, Oct 10, 2013	28.90	29.68	28.67	29.60
5389	NASDAQ	ALKS	Wed, Oct 9, 2013	29.56	29.76	27.29	28.05
5388	NASDAQ	ALKS	Tue, Oct 8, 2013	29.52	29.59	28.07	28.16
5387	NASDAQ	ALKS	Mon, Oct 7, 2013	29.82	30.19	29.41	29.46
5386	NASDAQ	ALKS	Fri, Oct 4, 2013	30.15	30.62	29.89	30.04
5385	NASDAQ	ALKS	Thu, Oct 3, 2013	30.31	30.63	29.77	29.97
5384	NASDAQ	ALKS	Wed, Oct 2, 2013	29.71	30.69	29.71	30.32
5383	NASDAQ	ALKS	Tue, Oct 1, 2013	30.60	31.06	30.02	30.74
5382	NASDAQ	ALKS	Mon, Sep 30, 2013	30.90	31.42	30.68	31.25
5381	NASDAQ	ALKS	Fri, Sep 27, 2013	31.36	31.71	31.11	31.27
5380	NASDAQ	ALKS	Thu, Sep 26, 2013	31.51	31.70	31.36	31.54
5379	NASDAQ	ALKS	Wed, Sep 25, 2013	31.20	31.63	31.05	31.30
5378	NASDAQ	ALKS	Tue, Sep 24, 2013	31.33	31.60	31.10	31.30
5377	NASDAQ	ALKS	Mon, Sep 23, 2013	32.60	32.60	31.15	31.22
5376	NASDAQ	ALKS	Fri, Sep 20, 2013	32.22	33.19	32.22	32.62
5375	NASDAQ	ALKS	Thu, Sep 19, 2013	32.76	32.99	32.35	32.71
5374	NASDAQ	ALKS	Wed, Sep 18, 2013	32.25	32.88	32.12	32.73
5373	NASDAQ	ALKS	Tue, Sep 17, 2013	32.86	32.88	32.09	32.30
5372	NASDAQ	ALKS	Mon, Sep 16, 2013	32.46	33.21	31.87	32.86
5371	NASDAQ	ALKS	Fri, Sep 13, 2013	31.98	32.29	31.50	31.87
5370	NASDAQ	ALKS	Thu, Sep 12, 2013	32.31	32.77	31.95	31.99
5369	NASDAQ	ALKS	Wed, Sep 11, 2013	32.16	32.53	31.82	32.37
5368	NASDAQ	ALKS	Tue, Sep 10, 2013	32.01	32.43	31.36	32.40
5367	NASDAQ	ALKS	Mon, Sep 9, 2013	30.74	31.98	30.68	31.86
5366	NASDAQ	ALKS	Fri, Sep 6, 2013	31.25	31.46	30.17	30.59
5365	NASDAQ	ALKS	Thu, Sep 5, 2013	31.27	31.48	30.83	31.08
5364	NASDAQ	ALKS	Wed, Sep 4, 2013	30.58	31.34	30.50	31.19
5363	NASDAQ	ALKS	Tue, Sep 3, 2013	29.76	30.68	29.76	30.63
5362	NASDAQ	ALKS	Fri, Aug 30, 2013	29.88	30.01	29.37	29.52
5361	NASDAQ	ALKS	Thu, Aug 29, 2013	29.82	29.97	28.95	29.85
5360	NASDAQ	ALKS	Wed, Aug 28, 2013	29.14	29.42	28.83	29.22
5359	NASDAQ	ALKS	Tue, Aug 27, 2013	30.35	30.49	29.12	29.13
5358	NASDAQ	ALKS	Mon, Aug 26, 2013	30.44	30.93	30.31	30.55
5357	NASDAQ	ALKS	Fri, Aug 23, 2013	30.94	31.12	30.13	30.41
5356	NASDAQ	ALKS	Thu, Aug 22, 2013	30.67	30.93	30.32	30.82
5355	NASDAQ	ALKS	Wed, Aug 21, 2013	30.25	31.01	30.06	30.52
5354	NASDAQ	ALKS	Tue, Aug 20, 2013	29.82	30.39	29.64	30.28
5353	NASDAQ	ALKS	Mon, Aug 19, 2013	29.90	30.51	29.80	29.82
5352	NASDAQ	ALKS	Fri, Aug 16, 2013	29.91	30.64	29.77	29.94
5351	NASDAQ	ALKS	Thu, Aug 15, 2013	30.67	30.68	29.77	29.91
5350	NASDAQ	ALKS	Wed, Aug 14, 2013	30.98	31.50	30.76	31.01
5349	NASDAQ	ALKS	Tue, Aug 13, 2013	31.54	31.72	30.96	31.23
5348	NASDAQ	ALKS	Mon, Aug 12, 2013	31.50	31.61	30.59	31.41
5347	NASDAQ	ALKS	Fri, Aug 9, 2013	31.74	32.07	31.53	31.64
5346	NASDAQ	ALKS	Thu, Aug 8, 2013	31.83	31.99	31.35	31.87
5345	NASDAQ	ALKS	Wed, Aug 7, 2013	31.57	32.05	31.04	31.59
5344	NASDAQ	ALKS	Tue, Aug 6, 2013	32.26	32.57	31.54	31.91
5343	NASDAQ	ALKS	Mon, Aug 5, 2013	31.47	33.08	31.26	32.22
5342	NASDAQ	ALKS	Fri, Aug 2, 2013	31.36	31.36	30.92	31.26
5341	NASDAQ	ALKS	Thu, Aug 1, 2013	31.37	31.53	30.93	31.31
5340	NASDAQ	ALKS	Wed, Jul 31, 2013	31.60	31.86	30.74	31.22
5339	NASDAQ	ALKS	Tue, Jul 30, 2013	30.85	32.18	28.44	31.56
5338	NASDAQ	ALKS	Mon, Jul 29, 2013	30.61	32.29	30.51	31.26
5337	NASDAQ	ALKS	Fri, Jul 26, 2013	28.34	30.65	28.34	30.61
5336	NASDAQ	ALKS	Thu, Jul 25, 2013	27.18	28.81	26.96	28.60
5335	NASDAQ	ALKS	Wed, Jul 24, 2013	27.34	27.43	26.83	27.12
5334	NASDAQ	ALKS	Tue, Jul 23, 2013	28.84	28.93	27.09	27.43
5333	NASDAQ	ALKS	Mon, Jul 22, 2013	29.16	29.17	28.68	28.86
5332	NASDAQ	ALKS	Fri, Jul 19, 2013	27.88	29.18	27.79	28.99
5331	NASDAQ	ALKS	Thu, Jul 18, 2013	28.86	29.36	28.14	28.18
5330	NASDAQ	ALKS	Wed, Jul 17, 2013	27.68	29.05	27.62	28.88
5329	NASDAQ	ALKS	Tue, Jul 16, 2013	28.34	28.79	27.46	27.54
5328	NASDAQ	ALKS	Mon, Jul 15, 2013	28.40	28.71	27.93	28.47
5327	NASDAQ	ALKS	Fri, Jul 12, 2013	27.82	28.59	27.54	28.42
5326	NASDAQ	ALKS	Thu, Jul 11, 2013	28.05	28.19	27.70	27.97
5325	NASDAQ	ALKS	Wed, Jul 10, 2013	27.62	27.73	27.22	27.54
5324	NASDAQ	ALKS	Tue, Jul 9, 2013	26.81	27.59	26.66	27.52
5323	NASDAQ	ALKS	Mon, Jul 8, 2013	27.26	27.30	25.77	26.64
5322	NASDAQ	ALKS	Fri, Jul 5, 2013	27.30	27.37	26.61	27.14
5321	NASDAQ	ALKS	Wed, Jul 3, 2013	26.99	27.78	26.63	27.15
5320	NASDAQ	ALKS	Tue, Jul 2, 2013	27.47	28.02	27.16	27.29
5319	NASDAQ	ALKS	Mon, Jul 1, 2013	26.92	28.14	26.68	27.42
5318	NASDAQ	ALKS	Fri, Jun 28, 2013	26.78	27.53	26.64	26.66
5317	NASDAQ	ALKS	Thu, Jun 27, 2013	26.93	27.03	26.46	26.93
5316	NASDAQ	ALKS	Wed, Jun 26, 2013	25.73	27.02	25.46	26.70
5315	NASDAQ	ALKS	Tue, Jun 25, 2013	25.51	25.82	25.03	25.43
5314	NASDAQ	ALKS	Mon, Jun 24, 2013	24.69	25.41	24.61	25.18
5313	NASDAQ	ALKS	Fri, Jun 21, 2013	25.25	25.55	24.86	25.29
5312	NASDAQ	ALKS	Thu, Jun 20, 2013	26.48	26.59	24.94	25.09
5311	NASDAQ	ALKS	Wed, Jun 19, 2013	27.72	27.93	26.77	26.87
5310	NASDAQ	ALKS	Tue, Jun 18, 2013	26.92	28.07	26.74	27.80
5309	NASDAQ	ALKS	Mon, Jun 17, 2013	27.67	28.09	26.72	26.74
5308	NASDAQ	ALKS	Fri, Jun 14, 2013	27.45	28.06	26.60	27.33
5307	NASDAQ	ALKS	Thu, Jun 13, 2013	27.29	27.67	25.77	27.41
5306	NASDAQ	ALKS	Wed, Jun 12, 2013	28.42	28.65	27.40	27.42
5305	NASDAQ	ALKS	Tue, Jun 11, 2013	28.15	28.67	27.79	28.20
5304	NASDAQ	ALKS	Mon, Jun 10, 2013	28.86	28.86	28.10	28.39
5303	NASDAQ	ALKS	Fri, Jun 7, 2013	29.24	29.39	28.23	28.86
5302	NASDAQ	ALKS	Thu, Jun 6, 2013	27.27	29.08	27.10	29.00
5301	NASDAQ	ALKS	Wed, Jun 5, 2013	27.47	28.28	27.15	27.26
5300	NASDAQ	ALKS	Tue, Jun 4, 2013	28.79	28.97	27.33	27.46
5299	NASDAQ	ALKS	Mon, Jun 3, 2013	29.05	29.27	27.46	28.83
5298	NASDAQ	ALKS	Fri, May 31, 2013	31.61	31.77	29.04	29.05
5297	NASDAQ	ALKS	Thu, May 30, 2013	30.73	31.24	30.72	31.23
5296	NASDAQ	ALKS	Wed, May 29, 2013	31.51	31.82	30.17	30.70
5295	NASDAQ	ALKS	Tue, May 28, 2013	30.99	31.58	30.61	31.35
5294	NASDAQ	ALKS	Fri, May 24, 2013	29.98	31.89	29.75	30.53
5293	NASDAQ	ALKS	Thu, May 23, 2013	27.98	30.84	26.58	30.68
5292	NASDAQ	ALKS	Wed, May 22, 2013	29.70	30.63	29.20	29.52
5291	NASDAQ	ALKS	Tue, May 21, 2013	28.41	30.06	28.24	29.73
5290	NASDAQ	ALKS	Mon, May 20, 2013	29.37	30.71	28.82	28.86
5289	NASDAQ	ALKS	Fri, May 17, 2013	28.18	29.54	27.76	29.46
5288	NASDAQ	ALKS	Thu, May 16, 2013	28.94	28.99	28.06	28.19
5287	NASDAQ	ALKS	Wed, May 15, 2013	29.14	29.26	28.74	28.94
5286	NASDAQ	ALKS	Tue, May 14, 2013	29.21	29.53	29.09	29.14
5285	NASDAQ	ALKS	Mon, May 13, 2013	28.94	29.53	28.87	29.25
5284	NASDAQ	ALKS	Fri, May 10, 2013	27.88	29.14	27.69	29.00
5283	NASDAQ	ALKS	Thu, May 9, 2013	27.73	28.06	27.62	27.80
5282	NASDAQ	ALKS	Wed, May 8, 2013	27.61	27.99	27.30	27.75
5281	NASDAQ	ALKS	Tue, May 7, 2013	27.73	27.93	27.42	27.68
5280	NASDAQ	ALKS	Mon, May 6, 2013	27.72	27.88	27.21	27.75
5279	NASDAQ	ALKS	Fri, May 3, 2013	28.19	28.44	27.73	27.77
5278	NASDAQ	ALKS	Thu, May 2, 2013	27.64	28.11	27.43	27.79
5277	NASDAQ	ALKS	Wed, May 1, 2013	28.28	28.57	27.36	27.41
5276	NASDAQ	ALKS	Tue, Apr 30, 2013	28.86	28.92	28.20	28.46
5275	NASDAQ	ALKS	Mon, Apr 29, 2013	29.26	29.52	28.80	28.97
5274	NASDAQ	ALKS	Fri, Apr 26, 2013	28.91	29.54	28.59	29.19
5273	NASDAQ	ALKS	Thu, Apr 25, 2013	29.25	30.05	29.12	29.67
5272	NASDAQ	ALKS	Wed, Apr 24, 2013	29.54	29.76	29.05	29.07
5271	NASDAQ	ALKS	Tue, Apr 23, 2013	29.04	30.03	28.82	29.48
5270	NASDAQ	ALKS	Mon, Apr 22, 2013	28.24	29.18	28.22	28.82
5269	NASDAQ	ALKS	Fri, Apr 19, 2013	27.03	29.37	26.96	29.07
5268	NASDAQ	ALKS	Thu, Apr 18, 2013	27.19	28.59	26.44	27.14
5267	NASDAQ	ALKS	Wed, Apr 17, 2013	26.21	28.16	25.55	27.63
5266	NASDAQ	ALKS	Tue, Apr 16, 2013	22.95	23.84	22.70	23.80
5265	NASDAQ	ALKS	Mon, Apr 15, 2013	23.16	23.29	22.55	22.77
5264	NASDAQ	ALKS	Fri, Apr 12, 2013	22.56	23.44	22.46	23.23
5263	NASDAQ	ALKS	Thu, Apr 11, 2013	21.99	22.67	21.99	22.62
5262	NASDAQ	ALKS	Wed, Apr 10, 2013	21.47	22.12	21.47	22.12
5261	NASDAQ	ALKS	Tue, Apr 9, 2013	21.07	21.53	21.04	21.34
5260	NASDAQ	ALKS	Mon, Apr 8, 2013	20.87	21.10	20.78	21.07
5259	NASDAQ	ALKS	Fri, Apr 5, 2013	20.76	20.92	20.61	20.78
5258	NASDAQ	ALKS	Thu, Apr 4, 2013	21.75	21.75	20.83	21.14
5257	NASDAQ	ALKS	Wed, Apr 3, 2013	22.17	22.18	21.51	21.55
5256	NASDAQ	ALKS	Tue, Apr 2, 2013	21.53	22.35	21.38	22.18
5255	NASDAQ	ALKS	Mon, Apr 1, 2013	21.95	22.10	21.25	21.46
5254	NASDAQ	ALKS	Thu, Mar 28, 2013	22.24	22.33	21.94	22.03
5253	NASDAQ	ALKS	Wed, Mar 27, 2013	21.69	22.18	21.61	22.13
5252	NASDAQ	ALKS	Tue, Mar 26, 2013	21.26	21.85	21.16	21.81
5251	NASDAQ	ALKS	Mon, Mar 25, 2013	21.20	21.25	20.86	21.02
5250	NASDAQ	ALKS	Fri, Mar 22, 2013	20.98	21.14	20.83	21.12
5249	NASDAQ	ALKS	Thu, Mar 21, 2013	21.08	21.31	20.76	20.85
5248	NASDAQ	ALKS	Wed, Mar 20, 2013	21.13	21.31	20.96	21.22
5247	NASDAQ	ALKS	Tue, Mar 19, 2013	21.19	21.46	20.87	21.06
5246	NASDAQ	ALKS	Mon, Mar 18, 2013	20.95	21.29	20.84	21.09
5245	NASDAQ	ALKS	Fri, Mar 15, 2013	21.53	21.59	21.14	21.15
5244	NASDAQ	ALKS	Thu, Mar 14, 2013	21.17	21.54	21.11	21.54
5243	NASDAQ	ALKS	Wed, Mar 13, 2013	21.32	21.38	21.06	21.20
5242	NASDAQ	ALKS	Tue, Mar 12, 2013	21.49	21.52	21.18	21.35
5241	NASDAQ	ALKS	Mon, Mar 11, 2013	21.14	21.58	21.14	21.55
5240	NASDAQ	ALKS	Fri, Mar 8, 2013	20.66	21.30	20.66	21.26
5239	NASDAQ	ALKS	Thu, Mar 7, 2013	20.97	21.05	20.71	20.95
5238	NASDAQ	ALKS	Wed, Mar 6, 2013	20.90	21.06	20.78	20.91
5237	NASDAQ	ALKS	Tue, Mar 5, 2013	21.08	21.27	20.69	20.84
5236	NASDAQ	ALKS	Mon, Mar 4, 2013	20.34	20.96	20.27	20.93
5235	NASDAQ	ALKS	Fri, Mar 1, 2013	19.93	20.40	19.81	20.33
5234	NASDAQ	ALKS	Thu, Feb 28, 2013	19.58	20.39	19.58	20.19
5233	NASDAQ	ALKS	Wed, Feb 27, 2013	19.14	19.86	18.84	19.71
5232	NASDAQ	ALKS	Tue, Feb 26, 2013	19.08	19.24	18.38	19.10
5231	NASDAQ	ALKS	Mon, Feb 25, 2013	19.31	19.40	18.92	18.93
5230	NASDAQ	ALKS	Fri, Feb 22, 2013	19.37	19.49	19.22	19.35
5229	NASDAQ	ALKS	Thu, Feb 21, 2013	20.04	20.26	19.05	19.22
5228	NASDAQ	ALKS	Wed, Feb 20, 2013	19.81	20.18	19.53	20.04
5227	NASDAQ	ALKS	Tue, Feb 19, 2013	19.70	19.78	19.39	19.74
5226	NASDAQ	ALKS	Fri, Feb 15, 2013	20.11	20.11	19.67	19.70
5225	NASDAQ	ALKS	Thu, Feb 14, 2013	19.98	20.10	19.67	19.93
5224	NASDAQ	ALKS	Wed, Feb 13, 2013	19.78	20.11	19.74	20.06
5223	NASDAQ	ALKS	Tue, Feb 12, 2013	19.62	19.70	19.39	19.66
5222	NASDAQ	ALKS	Mon, Feb 11, 2013	19.66	19.88	19.36	19.57
5221	NASDAQ	ALKS	Fri, Feb 8, 2013	19.71	19.77	19.26	19.58
5220	NASDAQ	ALKS	Thu, Feb 7, 2013	19.98	20.26	19.35	19.61
5219	NASDAQ	ALKS	Wed, Feb 6, 2013	20.14	20.27	19.65	19.92
5218	NASDAQ	ALKS	Tue, Feb 5, 2013	20.29	20.40	20.01	20.30
5217	NASDAQ	ALKS	Mon, Feb 4, 2013	20.19	20.50	20.01	20.13
5216	NASDAQ	ALKS	Fri, Feb 1, 2013	19.91	20.52	19.53	20.23
5215	NASDAQ	ALKS	Thu, Jan 31, 2013	21.01	21.72	20.04	21.43
5214	NASDAQ	ALKS	Wed, Jan 30, 2013	20.79	20.96	20.10	20.38
5213	NASDAQ	ALKS	Tue, Jan 29, 2013	20.55	20.89	20.54	20.86
5212	NASDAQ	ALKS	Mon, Jan 28, 2013	20.54	20.74	20.29	20.63
5211	NASDAQ	ALKS	Fri, Jan 25, 2013	20.36	20.53	20.27	20.47
5210	NASDAQ	ALKS	Thu, Jan 24, 2013	20.19	20.54	20.03	20.27
5209	NASDAQ	ALKS	Wed, Jan 23, 2013	20.74	20.74	20.11	20.15
5208	NASDAQ	ALKS	Tue, Jan 22, 2013	20.67	20.93	20.56	20.92
5207	NASDAQ	ALKS	Fri, Jan 18, 2013	20.61	20.87	20.57	20.83
5206	NASDAQ	ALKS	Thu, Jan 17, 2013	20.66	20.67	20.40	20.56
5205	NASDAQ	ALKS	Wed, Jan 16, 2013	20.90	20.90	20.47	20.63
5204	NASDAQ	ALKS	Tue, Jan 15, 2013	20.75	21.06	20.46	20.77
5203	NASDAQ	ALKS	Mon, Jan 14, 2013	20.35	20.73	20.20	20.54
5202	NASDAQ	ALKS	Fri, Jan 11, 2013	20.38	20.63	20.27	20.36
5201	NASDAQ	ALKS	Thu, Jan 10, 2013	20.92	20.92	20.11	20.24
5200	NASDAQ	ALKS	Wed, Jan 9, 2013	19.96	20.52	19.85	20.09
5199	NASDAQ	ALKS	Tue, Jan 8, 2013	19.62	19.74	19.48	19.64
5198	NASDAQ	ALKS	Mon, Jan 7, 2013	18.78	20.06	18.68	19.71
5197	NASDAQ	ALKS	Fri, Jan 4, 2013	18.59	18.96	18.50	18.89
5196	NASDAQ	ALKS	Thu, Jan 3, 2013	17.88	18.59	17.66	18.52
5195	NASDAQ	ALKS	Wed, Jan 2, 2013	17.66	17.94	17.33	17.92
5194	NASDAQ	ALKS	Mon, Dec 31, 2012	17.21	17.24	16.93	17.22
5193	NASDAQ	ALKS	Fri, Dec 28, 2012	17.35	17.65	17.19	17.22
5192	NASDAQ	ALKS	Thu, Dec 27, 2012	17.72	17.95	17.17	17.49
5191	NASDAQ	ALKS	Wed, Dec 26, 2012	17.88	17.93	17.58	17.74
5190	NASDAQ	ALKS	Mon, Dec 24, 2012	17.88	17.91	17.44	17.87
5189	NASDAQ	ALKS	Fri, Dec 21, 2012	17.82	18.21	17.70	17.91
5188	NASDAQ	ALKS	Thu, Dec 20, 2012	17.86	18.15	17.84	17.96
5187	NASDAQ	ALKS	Wed, Dec 19, 2012	17.91	18.03	17.77	17.90
5186	NASDAQ	ALKS	Tue, Dec 18, 2012	18.00	18.04	17.79	17.93
5185	NASDAQ	ALKS	Mon, Dec 17, 2012	17.68	18.02	17.62	17.98
5184	NASDAQ	ALKS	Fri, Dec 14, 2012	17.40	17.66	17.38	17.62
5183	NASDAQ	ALKS	Thu, Dec 13, 2012	17.69	17.69	17.30	17.50
5182	NASDAQ	ALKS	Wed, Dec 12, 2012	18.03	18.40	17.67	17.73
5181	NASDAQ	ALKS	Tue, Dec 11, 2012	17.83	18.10	17.62	18.03
5180	NASDAQ	ALKS	Mon, Dec 10, 2012	17.36	17.66	17.36	17.66
5179	NASDAQ	ALKS	Fri, Dec 7, 2012	17.61	17.63	17.29	17.37
5178	NASDAQ	ALKS	Thu, Dec 6, 2012	17.57	17.65	17.21	17.50
5177	NASDAQ	ALKS	Wed, Dec 5, 2012	18.32	18.37	17.51	17.53
5176	NASDAQ	ALKS	Tue, Dec 4, 2012	18.29	18.49	18.21	18.22
5175	NASDAQ	ALKS	Mon, Dec 3, 2012	18.19	18.58	18.14	18.22
5174	NASDAQ	ALKS	Fri, Nov 30, 2012	18.32	18.41	17.79	17.95
5173	NASDAQ	ALKS	Thu, Nov 29, 2012	18.29	18.36	18.05	18.31
5172	NASDAQ	ALKS	Wed, Nov 28, 2012	18.16	18.41	17.60	18.09
5171	NASDAQ	ALKS	Tue, Nov 27, 2012	18.49	18.57	18.27	18.28
5170	NASDAQ	ALKS	Mon, Nov 26, 2012	18.45	18.62	18.37	18.56
5169	NASDAQ	ALKS	Fri, Nov 23, 2012	18.42	18.54	18.15	18.44
5168	NASDAQ	ALKS	Wed, Nov 21, 2012	18.48	18.59	18.18	18.32
5167	NASDAQ	ALKS	Tue, Nov 20, 2012	18.60	18.77	18.39	18.46
5166	NASDAQ	ALKS	Mon, Nov 19, 2012	18.32	18.55	17.92	18.53
5165	NASDAQ	ALKS	Fri, Nov 16, 2012	17.61	18.20	17.29	18.12
5164	NASDAQ	ALKS	Thu, Nov 15, 2012	18.09	18.15	17.33	17.63
5163	NASDAQ	ALKS	Wed, Nov 14, 2012	18.78	18.91	18.03	18.10
5162	NASDAQ	ALKS	Tue, Nov 13, 2012	18.09	18.93	17.99	18.77
5161	NASDAQ	ALKS	Mon, Nov 12, 2012	18.82	19.07	18.62	18.85
5160	NASDAQ	ALKS	Fri, Nov 9, 2012	18.26	18.92	17.99	18.82
5159	NASDAQ	ALKS	Thu, Nov 8, 2012	18.62	18.77	18.25	18.38
5158	NASDAQ	ALKS	Wed, Nov 7, 2012	18.87	19.06	18.45	18.55
5157	NASDAQ	ALKS	Tue, Nov 6, 2012	18.68	19.23	18.62	19.16
5156	NASDAQ	ALKS	Mon, Nov 5, 2012	17.90	18.64	17.90	18.63
5155	NASDAQ	ALKS	Fri, Nov 2, 2012	18.24	18.51	17.91	17.92
5154	NASDAQ	ALKS	Thu, Nov 1, 2012	17.51	18.22	17.48	18.13
5153	NASDAQ	ALKS	Wed, Oct 31, 2012	17.48	17.65	17.10	17.22
5152	NASDAQ	ALKS	Fri, Oct 26, 2012	17.36	17.90	17.26	17.51
5151	NASDAQ	ALKS	Thu, Oct 25, 2012	16.91	17.17	16.79	17.07
5150	NASDAQ	ALKS	Wed, Oct 24, 2012	17.08	17.33	16.74	16.81
5149	NASDAQ	ALKS	Tue, Oct 23, 2012	16.99	17.84	16.73	17.02
5148	NASDAQ	ALKS	Mon, Oct 22, 2012	17.36	17.39	16.91	17.10
5147	NASDAQ	ALKS	Fri, Oct 19, 2012	17.90	17.90	17.22	17.44
5146	NASDAQ	ALKS	Thu, Oct 18, 2012	18.36	18.59	18.05	18.05
5145	NASDAQ	ALKS	Wed, Oct 17, 2012	18.50	18.67	18.32	18.35
5144	NASDAQ	ALKS	Tue, Oct 16, 2012	18.19	18.49	18.09	18.48
5143	NASDAQ	ALKS	Mon, Oct 15, 2012	17.88	18.14	17.76	18.08
5142	NASDAQ	ALKS	Fri, Oct 12, 2012	17.90	18.02	17.74	17.87
5141	NASDAQ	ALKS	Thu, Oct 11, 2012	18.03	18.17	17.70	17.77
5140	NASDAQ	ALKS	Wed, Oct 10, 2012	18.60	18.60	17.83	17.94
5139	NASDAQ	ALKS	Tue, Oct 9, 2012	19.13	19.18	18.23	18.60
5138	NASDAQ	ALKS	Mon, Oct 8, 2012	19.27	19.30	18.99	19.10
5137	NASDAQ	ALKS	Fri, Oct 5, 2012	19.10	19.48	19.10	19.41
5136	NASDAQ	ALKS	Thu, Oct 4, 2012	19.16	19.28	18.90	19.07
5135	NASDAQ	ALKS	Wed, Oct 3, 2012	19.24	19.38	19.00	19.16
5134	NASDAQ	ALKS	Tue, Oct 2, 2012	19.32	19.41	19.11	19.18
5133	NASDAQ	ALKS	Mon, Oct 1, 2012	19.35	19.50	18.89	19.19
5132	NASDAQ	ALKS	Fri, Sep 28, 2012	19.08	19.49	19.07	19.29
5131	NASDAQ	ALKS	Thu, Sep 27, 2012	19.22	19.36	19.04	19.21
5130	NASDAQ	ALKS	Wed, Sep 26, 2012	19.41	19.48	18.90	19.09
5129	NASDAQ	ALKS	Tue, Sep 25, 2012	19.52	19.63	18.97	19.00
5128	NASDAQ	ALKS	Mon, Sep 24, 2012	19.06	19.52	18.93	19.40
5127	NASDAQ	ALKS	Fri, Sep 21, 2012	18.79	19.31	18.69	19.08
5126	NASDAQ	ALKS	Thu, Sep 20, 2012	18.11	18.83	18.10	18.58
5125	NASDAQ	ALKS	Wed, Sep 19, 2012	18.21	18.36	18.09	18.26
5124	NASDAQ	ALKS	Tue, Sep 18, 2012	18.21	18.59	18.02	18.22
5123	NASDAQ	ALKS	Mon, Sep 17, 2012	17.79	18.13	17.68	18.12
5122	NASDAQ	ALKS	Fri, Sep 14, 2012	17.66	17.89	17.63	17.80
5121	NASDAQ	ALKS	Thu, Sep 13, 2012	17.37	17.69	17.22	17.58
5120	NASDAQ	ALKS	Wed, Sep 12, 2012	17.48	17.70	17.25	17.41
5119	NASDAQ	ALKS	Tue, Sep 11, 2012	17.58	17.63	17.36	17.45
5118	NASDAQ	ALKS	Mon, Sep 10, 2012	17.60	17.85	17.49	17.61
5117	NASDAQ	ALKS	Fri, Sep 7, 2012	17.66	17.71	17.51	17.65
5116	NASDAQ	ALKS	Thu, Sep 6, 2012	17.18	17.67	17.10	17.65
5115	NASDAQ	ALKS	Wed, Sep 5, 2012	17.07	17.20	16.97	17.11
5114	NASDAQ	ALKS	Tue, Sep 4, 2012	17.01	17.20	16.92	17.10
5113	NASDAQ	ALKS	Fri, Aug 31, 2012	17.34	17.34	16.96	17.06
5112	NASDAQ	ALKS	Thu, Aug 30, 2012	17.17	17.25	16.95	17.23
5111	NASDAQ	ALKS	Wed, Aug 29, 2012	17.02	17.39	16.90	17.28
5110	NASDAQ	ALKS	Tue, Aug 28, 2012	16.56	17.06	16.50	17.04
5109	NASDAQ	ALKS	Mon, Aug 27, 2012	16.75	16.83	16.33	16.55
5108	NASDAQ	ALKS	Fri, Aug 24, 2012	16.39	16.83	16.39	16.68
5107	NASDAQ	ALKS	Thu, Aug 23, 2012	16.64	16.71	16.41	16.46
5106	NASDAQ	ALKS	Wed, Aug 22, 2012	16.85	16.92	16.56	16.67
5105	NASDAQ	ALKS	Tue, Aug 21, 2012	17.06	17.37	16.84	16.94
5104	NASDAQ	ALKS	Mon, Aug 20, 2012	16.57	17.25	16.38	17.05
5103	NASDAQ	ALKS	Fri, Aug 17, 2012	16.54	16.61	16.33	16.59
5102	NASDAQ	ALKS	Thu, Aug 16, 2012	16.76	17.02	16.51	16.57
5101	NASDAQ	ALKS	Wed, Aug 15, 2012	16.44	16.81	16.43	16.81
5100	NASDAQ	ALKS	Tue, Aug 14, 2012	16.46	16.85	16.44	16.53
5099	NASDAQ	ALKS	Mon, Aug 13, 2012	16.36	16.45	16.23	16.44
5098	NASDAQ	ALKS	Fri, Aug 10, 2012	16.31	16.59	16.22	16.42
5097	NASDAQ	ALKS	Thu, Aug 9, 2012	16.45	16.53	16.27	16.31
5096	NASDAQ	ALKS	Wed, Aug 8, 2012	16.61	16.75	16.30	16.44
5095	NASDAQ	ALKS	Tue, Aug 7, 2012	16.90	16.90	16.54	16.72
5094	NASDAQ	ALKS	Mon, Aug 6, 2012	16.90	17.20	16.65	16.85
5093	NASDAQ	ALKS	Fri, Aug 3, 2012	17.23	17.42	16.79	16.84
5092	NASDAQ	ALKS	Thu, Aug 2, 2012	16.87	16.96	16.53	16.92
5091	NASDAQ	ALKS	Wed, Aug 1, 2012	17.27	17.63	16.92	16.93
5090	NASDAQ	ALKS	Tue, Jul 31, 2012	17.92	18.01	17.24	17.28
5089	NASDAQ	ALKS	Mon, Jul 30, 2012	18.13	18.21	17.67	17.69
5088	NASDAQ	ALKS	Fri, Jul 27, 2012	17.45	18.58	17.26	18.16
5087	NASDAQ	ALKS	Thu, Jul 26, 2012	17.89	17.89	17.15	17.47
5086	NASDAQ	ALKS	Wed, Jul 25, 2012	17.44	17.50	17.20	17.47
5085	NASDAQ	ALKS	Tue, Jul 24, 2012	17.39	17.50	17.13	17.24
5084	NASDAQ	ALKS	Mon, Jul 23, 2012	17.19	17.50	16.97	17.40
5083	NASDAQ	ALKS	Fri, Jul 20, 2012	17.20	17.71	17.15	17.52
5082	NASDAQ	ALKS	Thu, Jul 19, 2012	16.96	17.49	16.88	17.46
5081	NASDAQ	ALKS	Wed, Jul 18, 2012	16.58	16.87	16.41	16.85
5080	NASDAQ	ALKS	Tue, Jul 17, 2012	16.09	16.27	15.81	16.26
5079	NASDAQ	ALKS	Mon, Jul 16, 2012	16.08	16.18	15.80	16.08
5078	NASDAQ	ALKS	Fri, Jul 13, 2012	16.11	16.24	15.97	16.05
5077	NASDAQ	ALKS	Thu, Jul 12, 2012	16.06	16.24	15.78	16.01
5076	NASDAQ	ALKS	Wed, Jul 11, 2012	16.27	16.32	15.89	16.16
5075	NASDAQ	ALKS	Tue, Jul 10, 2012	16.27	16.50	16.19	16.21
5074	NASDAQ	ALKS	Mon, Jul 9, 2012	16.45	16.51	16.13	16.25
5073	NASDAQ	ALKS	Fri, Jul 6, 2012	16.32	16.54	16.20	16.44
5072	NASDAQ	ALKS	Thu, Jul 5, 2012	16.63	16.85	16.34	16.50
5071	NASDAQ	ALKS	Tue, Jul 3, 2012	16.38	16.76	16.25	16.62
5070	NASDAQ	ALKS	Mon, Jul 2, 2012	15.93	16.65	15.93	16.32
5069	NASDAQ	ALKS	Fri, Jun 29, 2012	15.47	15.80	15.40	15.78
5068	NASDAQ	ALKS	Thu, Jun 28, 2012	15.30	15.35	14.91	15.17
5067	NASDAQ	ALKS	Wed, Jun 27, 2012	14.87	15.44	14.73	15.39
5066	NASDAQ	ALKS	Tue, Jun 26, 2012	15.06	15.14	14.59	14.84
5065	NASDAQ	ALKS	Mon, Jun 25, 2012	14.93	15.14	14.67	15.06
5064	NASDAQ	ALKS	Fri, Jun 22, 2012	14.92	15.19	14.71	15.01
5063	NASDAQ	ALKS	Thu, Jun 21, 2012	15.07	15.22	14.67	14.77
5062	NASDAQ	ALKS	Wed, Jun 20, 2012	15.39	15.48	15.01	15.01
5061	NASDAQ	ALKS	Tue, Jun 19, 2012	15.25	15.52	15.07	15.47
5060	NASDAQ	ALKS	Mon, Jun 18, 2012	14.47	15.24	14.37	15.12
5059	NASDAQ	ALKS	Fri, Jun 15, 2012	14.86	14.88	14.55	14.58
5058	NASDAQ	ALKS	Thu, Jun 14, 2012	14.70	14.96	14.54	14.88
5057	NASDAQ	ALKS	Wed, Jun 13, 2012	14.71	15.06	14.57	14.76
5056	NASDAQ	ALKS	Tue, Jun 12, 2012	14.77	14.85	14.43	14.77
5055	NASDAQ	ALKS	Mon, Jun 11, 2012	14.48	14.81	14.33	14.64
5054	NASDAQ	ALKS	Fri, Jun 8, 2012	14.06	14.50	13.96	14.31
5053	NASDAQ	ALKS	Thu, Jun 7, 2012	14.71	14.79	14.08	14.09
5052	NASDAQ	ALKS	Wed, Jun 6, 2012	14.35	14.56	14.25	14.50
5051	NASDAQ	ALKS	Tue, Jun 5, 2012	14.17	14.37	14.10	14.22
5050	NASDAQ	ALKS	Mon, Jun 4, 2012	14.06	14.36	13.99	14.20
5049	NASDAQ	ALKS	Fri, Jun 1, 2012	14.30	14.43	13.78	14.06
5048	NASDAQ	ALKS	Thu, May 31, 2012	14.90	15.08	14.49	14.52
5047	NASDAQ	ALKS	Wed, May 30, 2012	15.22	15.24	14.91	14.93
5046	NASDAQ	ALKS	Tue, May 29, 2012	15.06	15.56	14.93	15.41
5045	NASDAQ	ALKS	Fri, May 25, 2012	14.76	15.07	14.59	15.00
5044	NASDAQ	ALKS	Thu, May 24, 2012	14.90	15.00	14.60	14.83
5043	NASDAQ	ALKS	Wed, May 23, 2012	14.92	15.01	14.73	14.82
5042	NASDAQ	ALKS	Tue, May 22, 2012	15.39	15.47	15.04	15.08
5041	NASDAQ	ALKS	Mon, May 21, 2012	15.25	15.51	15.17	15.39
5040	NASDAQ	ALKS	Fri, May 18, 2012	15.52	16.03	15.09	15.26
5039	NASDAQ	ALKS	Thu, May 17, 2012	16.98	17.14	15.46	15.53
5038	NASDAQ	ALKS	Wed, May 16, 2012	16.74	16.96	16.68	16.94
5037	NASDAQ	ALKS	Tue, May 15, 2012	16.67	16.90	16.66	16.72
5036	NASDAQ	ALKS	Mon, May 14, 2012	16.72	16.95	16.55	16.71
5035	NASDAQ	ALKS	Fri, May 11, 2012	16.50	17.01	16.36	16.82
5034	NASDAQ	ALKS	Thu, May 10, 2012	16.48	16.71	16.36	16.70
5033	NASDAQ	ALKS	Wed, May 9, 2012	16.40	16.59	16.14	16.33
5032	NASDAQ	ALKS	Tue, May 8, 2012	16.85	17.00	16.42	16.54
5031	NASDAQ	ALKS	Mon, May 7, 2012	16.73	17.18	16.63	17.02
5030	NASDAQ	ALKS	Fri, May 4, 2012	16.92	17.20	16.67	16.80
5029	NASDAQ	ALKS	Thu, May 3, 2012	17.10	17.27	16.74	17.06
5028	NASDAQ	ALKS	Wed, May 2, 2012	16.22	17.10	16.21	17.08
5027	NASDAQ	ALKS	Tue, May 1, 2012	16.18	16.70	16.05	16.36
5026	NASDAQ	ALKS	Mon, Apr 30, 2012	16.68	16.71	15.98	16.08
5025	NASDAQ	ALKS	Fri, Apr 27, 2012	16.39	16.74	16.33	16.62
5024	NASDAQ	ALKS	Thu, Apr 26, 2012	16.65	16.67	16.23	16.41
5023	NASDAQ	ALKS	Wed, Apr 25, 2012	16.55	16.71	16.31	16.64
5022	NASDAQ	ALKS	Tue, Apr 24, 2012	16.12	16.54	15.95	16.34
5021	NASDAQ	ALKS	Mon, Apr 23, 2012	16.24	16.26	15.86	16.12
5020	NASDAQ	ALKS	Fri, Apr 20, 2012	16.30	16.46	15.99	16.32
5019	NASDAQ	ALKS	Thu, Apr 19, 2012	16.17	16.45	15.94	16.02
5018	NASDAQ	ALKS	Wed, Apr 18, 2012	16.33	16.48	16.05	16.09
5017	NASDAQ	ALKS	Tue, Apr 17, 2012	16.26	16.82	16.25	16.44
5016	NASDAQ	ALKS	Mon, Apr 16, 2012	16.45	16.45	15.99	16.24
5015	NASDAQ	ALKS	Fri, Apr 13, 2012	16.64	16.80	16.27	16.32
5014	NASDAQ	ALKS	Thu, Apr 12, 2012	16.54	16.84	16.42	16.72
5013	NASDAQ	ALKS	Wed, Apr 11, 2012	16.80	16.80	16.37	16.48
5012	NASDAQ	ALKS	Tue, Apr 10, 2012	16.84	16.91	16.35	16.37
5011	NASDAQ	ALKS	Mon, Apr 9, 2012	17.00	17.15	16.80	16.89
5010	NASDAQ	ALKS	Thu, Apr 5, 2012	17.03	17.51	17.03	17.33
5009	NASDAQ	ALKS	Wed, Apr 4, 2012	16.91	17.23	16.91	17.17
5008	NASDAQ	ALKS	Tue, Apr 3, 2012	17.22	17.33	16.94	17.11
5007	NASDAQ	ALKS	Mon, Apr 2, 2012	17.09	17.32	16.82	17.31
5006	NASDAQ	ALKS	Fri, Mar 30, 2012	17.11	17.38	17.04	17.24
5005	NASDAQ	ALKS	Thu, Mar 29, 2012	16.47	17.19	16.44	17.10
5004	NASDAQ	ALKS	Wed, Mar 28, 2012	16.51	16.89	16.12	16.65
5003	NASDAQ	ALKS	Tue, Mar 27, 2012	15.80	16.05	15.61	15.78
5002	NASDAQ	ALKS	Mon, Mar 26, 2012	15.43	15.92	15.41	15.82
5001	NASDAQ	ALKS	Fri, Mar 23, 2012	15.42	15.42	15.02	15.32
5000	NASDAQ	ALKS	Thu, Mar 22, 2012	15.00	15.42	14.93	15.41
4999	NASDAQ	ALKS	Wed, Mar 21, 2012	15.07	15.27	14.99	15.05
4998	NASDAQ	ALKS	Tue, Mar 20, 2012	15.52	15.54	14.96	15.00
4997	NASDAQ	ALKS	Mon, Mar 19, 2012	15.53	15.76	15.47	15.61
4996	NASDAQ	ALKS	Fri, Mar 16, 2012	15.67	15.83	15.34	15.56
4995	NASDAQ	ALKS	Thu, Mar 15, 2012	15.85	15.94	15.70	15.70
4994	NASDAQ	ALKS	Wed, Mar 14, 2012	16.03	16.18	15.79	15.88
4993	NASDAQ	ALKS	Tue, Mar 13, 2012	16.03	16.23	15.91	16.09
4992	NASDAQ	ALKS	Mon, Mar 12, 2012	16.07	16.23	15.68	15.89
4991	NASDAQ	ALKS	Fri, Mar 9, 2012	16.04	16.26	15.80	16.00
4990	NASDAQ	ALKS	Thu, Mar 8, 2012	15.61	16.37	15.48	16.04
4989	NASDAQ	ALKS	Wed, Mar 7, 2012	16.05	16.24	15.75	16.08
4988	NASDAQ	ALKS	Tue, Mar 6, 2012	15.81	16.08	15.75	16.04
4987	NASDAQ	ALKS	Mon, Mar 5, 2012	16.12	16.12	15.58	15.90
4986	NASDAQ	ALKS	Fri, Mar 2, 2012	16.19	16.39	16.04	16.05
4985	NASDAQ	ALKS	Thu, Mar 1, 2012	16.51	16.62	16.05	16.23
4984	NASDAQ	ALKS	Wed, Feb 29, 2012	16.37	16.72	16.16	16.42
4983	NASDAQ	ALKS	Tue, Feb 28, 2012	16.02	16.47	15.92	16.35
4982	NASDAQ	ALKS	Mon, Feb 27, 2012	15.95	16.18	15.72	15.96
4981	NASDAQ	ALKS	Fri, Feb 24, 2012	16.35	16.38	15.89	16.07
4980	NASDAQ	ALKS	Thu, Feb 23, 2012	16.11	16.45	15.99	16.34
4979	NASDAQ	ALKS	Wed, Feb 22, 2012	16.37	16.45	15.91	16.06
4978	NASDAQ	ALKS	Tue, Feb 21, 2012	17.13	17.16	16.42	16.45
4977	NASDAQ	ALKS	Fri, Feb 17, 2012	17.20	17.26	16.84	17.09
4976	NASDAQ	ALKS	Thu, Feb 16, 2012	17.09	17.44	16.96	17.26
4975	NASDAQ	ALKS	Wed, Feb 15, 2012	17.31	17.42	16.97	17.04
4974	NASDAQ	ALKS	Tue, Feb 14, 2012	17.29	17.37	17.07	17.19
4973	NASDAQ	ALKS	Mon, Feb 13, 2012	16.86	17.44	16.78	17.44
4972	NASDAQ	ALKS	Fri, Feb 10, 2012	17.04	17.04	16.64	16.71
4971	NASDAQ	ALKS	Thu, Feb 9, 2012	17.65	17.71	17.14	17.17
4970	NASDAQ	ALKS	Wed, Feb 8, 2012	17.85	18.02	17.35	17.55
4969	NASDAQ	ALKS	Tue, Feb 7, 2012	18.09	18.10	17.74	17.90
4968	NASDAQ	ALKS	Mon, Feb 6, 2012	17.65	18.19	17.49	18.13
4967	NASDAQ	ALKS	Fri, Feb 3, 2012	18.16	18.16	17.56	17.80
4966	NASDAQ	ALKS	Thu, Feb 2, 2012	17.65	17.83	17.43	17.66
4965	NASDAQ	ALKS	Wed, Feb 1, 2012	17.65	17.75	17.25	17.41
4964	NASDAQ	ALKS	Tue, Jan 31, 2012	17.58	17.65	17.11	17.49
4963	NASDAQ	ALKS	Mon, Jan 30, 2012	18.40	18.47	17.49	17.53
4962	NASDAQ	ALKS	Fri, Jan 27, 2012	17.70	17.91	17.53	17.76
4961	NASDAQ	ALKS	Thu, Jan 26, 2012	17.74	17.92	17.54	17.92
4960	NASDAQ	ALKS	Wed, Jan 25, 2012	16.84	17.78	16.76	17.71
4959	NASDAQ	ALKS	Tue, Jan 24, 2012	16.40	16.69	16.32	16.69
4958	NASDAQ	ALKS	Mon, Jan 23, 2012	16.77	16.83	16.40	16.44
4957	NASDAQ	ALKS	Fri, Jan 20, 2012	16.84	16.97	16.55	16.75
4956	NASDAQ	ALKS	Thu, Jan 19, 2012	17.32	17.41	16.81	16.94
4955	NASDAQ	ALKS	Wed, Jan 18, 2012	17.07	17.37	16.98	17.29
4954	NASDAQ	ALKS	Tue, Jan 17, 2012	17.02	17.31	17.02	17.18
4953	NASDAQ	ALKS	Fri, Jan 13, 2012	16.62	16.96	16.49	16.88
4952	NASDAQ	ALKS	Thu, Jan 12, 2012	16.86	17.10	16.57	16.90
4951	NASDAQ	ALKS	Wed, Jan 11, 2012	16.84	16.92	16.40	16.86
4950	NASDAQ	ALKS	Tue, Jan 10, 2012	16.43	16.88	16.17	16.81
4949	NASDAQ	ALKS	Mon, Jan 9, 2012	15.52	16.25	15.52	16.17
4948	NASDAQ	ALKS	Fri, Jan 6, 2012	15.79	15.86	15.50	15.51
4947	NASDAQ	ALKS	Thu, Jan 5, 2012	15.85	16.05	15.68	15.78
4946	NASDAQ	ALKS	Wed, Jan 4, 2012	16.10	16.43	15.95	15.99
4945	NASDAQ	ALKS	Tue, Jan 3, 2012	16.46	16.60	16.06	16.12
4944	NASDAQ	ALKS	Fri, Dec 30, 2011	16.18	16.34	16.10	16.14
4943	NASDAQ	ALKS	Thu, Dec 29, 2011	16.11	16.51	16.08	16.21
4942	NASDAQ	ALKS	Wed, Dec 28, 2011	16.36	16.52	15.96	15.99
4941	NASDAQ	ALKS	Tue, Dec 27, 2011	16.29	16.66	16.19	16.44
4940	NASDAQ	ALKS	Fri, Dec 23, 2011	16.19	16.38	16.10	16.31
4939	NASDAQ	ALKS	Thu, Dec 22, 2011	16.05	16.41	15.92	16.16
4938	NASDAQ	ALKS	Wed, Dec 21, 2011	15.54	15.99	15.34	15.98
4937	NASDAQ	ALKS	Tue, Dec 20, 2011	14.87	15.62	14.45	15.61
4936	NASDAQ	ALKS	Mon, Dec 19, 2011	14.67	14.93	14.51	14.63
4935	NASDAQ	ALKS	Fri, Dec 16, 2011	14.62	14.82	14.37	14.58
4934	NASDAQ	ALKS	Thu, Dec 15, 2011	14.32	14.60	14.18	14.47
4933	NASDAQ	ALKS	Wed, Dec 14, 2011	14.14	14.35	14.05	14.11
4932	NASDAQ	ALKS	Tue, Dec 13, 2011	14.59	14.82	14.18	14.29
4931	NASDAQ	ALKS	Mon, Dec 12, 2011	14.53	14.68	14.20	14.46
4930	NASDAQ	ALKS	Fri, Dec 9, 2011	14.06	14.81	13.83	14.72
4929	NASDAQ	ALKS	Thu, Dec 8, 2011	14.52	14.66	13.98	14.00
4928	NASDAQ	ALKS	Wed, Dec 7, 2011	14.59	14.74	14.31	14.64
4927	NASDAQ	ALKS	Tue, Dec 6, 2011	14.55	14.86	14.41	14.63
4926	NASDAQ	ALKS	Mon, Dec 5, 2011	14.41	14.55	14.04	14.55
4925	NASDAQ	ALKS	Fri, Dec 2, 2011	14.51	14.51	13.78	13.81
4924	NASDAQ	ALKS	Thu, Dec 1, 2011	14.23	14.49	14.10	14.33
4923	NASDAQ	ALKS	Wed, Nov 30, 2011	13.81	14.24	13.76	14.21
4922	NASDAQ	ALKS	Tue, Nov 29, 2011	13.55	13.67	13.30	13.35
4921	NASDAQ	ALKS	Mon, Nov 28, 2011	13.22	13.53	13.05	13.53
4920	NASDAQ	ALKS	Fri, Nov 25, 2011	13.30	13.30	12.90	12.90
4919	NASDAQ	ALKS	Wed, Nov 23, 2011	13.81	13.92	13.31	13.31
4918	NASDAQ	ALKS	Tue, Nov 22, 2011	13.79	14.07	13.65	13.92
4917	NASDAQ	ALKS	Mon, Nov 21, 2011	13.72	13.96	13.52	13.84
4916	NASDAQ	ALKS	Fri, Nov 18, 2011	14.15	14.35	13.92	13.94
4915	NASDAQ	ALKS	Thu, Nov 17, 2011	14.44	14.58	14.01	14.14
4914	NASDAQ	ALKS	Wed, Nov 16, 2011	14.83	14.89	14.41	14.43
4913	NASDAQ	ALKS	Tue, Nov 15, 2011	14.87	15.10	14.77	14.94
4912	NASDAQ	ALKS	Mon, Nov 14, 2011	14.74	14.92	14.74	14.87
4911	NASDAQ	ALKS	Fri, Nov 11, 2011	14.52	14.85	14.46	14.81
4910	NASDAQ	ALKS	Thu, Nov 10, 2011	14.86	14.94	14.26	14.36
4909	NASDAQ	ALKS	Wed, Nov 9, 2011	14.68	14.99	14.41	14.67
4908	NASDAQ	ALKS	Tue, Nov 8, 2011	14.45	15.02	14.36	14.98
4907	NASDAQ	ALKS	Mon, Nov 7, 2011	14.93	14.93	14.46	14.80
4906	NASDAQ	ALKS	Fri, Nov 4, 2011	15.54	15.55	14.77	14.99
4905	NASDAQ	ALKS	Thu, Nov 3, 2011	16.16	16.16	15.45	15.75
4904	NASDAQ	ALKS	Wed, Nov 2, 2011	15.91	16.29	15.38	16.24
4903	NASDAQ	ALKS	Tue, Nov 1, 2011	15.83	16.07	15.58	15.68
4902	NASDAQ	ALKS	Mon, Oct 31, 2011	16.60	16.76	16.25	16.26
4901	NASDAQ	ALKS	Fri, Oct 28, 2011	16.47	16.83	16.35	16.76
4900	NASDAQ	ALKS	Thu, Oct 27, 2011	16.29	16.58	15.90	16.40
4899	NASDAQ	ALKS	Wed, Oct 26, 2011	15.54	16.01	15.26	15.91
4898	NASDAQ	ALKS	Tue, Oct 25, 2011	15.86	15.96	15.39	15.43
4897	NASDAQ	ALKS	Mon, Oct 24, 2011	15.98	15.99	15.74	15.95
4896	NASDAQ	ALKS	Fri, Oct 21, 2011	15.52	15.99	15.24	15.96
4895	NASDAQ	ALKS	Thu, Oct 20, 2011	15.22	15.54	14.86	15.30
4894	NASDAQ	ALKS	Wed, Oct 19, 2011	15.28	15.52	14.98	15.16
4893	NASDAQ	ALKS	Tue, Oct 18, 2011	14.87	15.38	14.67	15.29
4892	NASDAQ	ALKS	Mon, Oct 17, 2011	15.07	15.25	14.75	14.99
4891	NASDAQ	ALKS	Fri, Oct 14, 2011	14.80	15.38	14.66	15.29
4890	NASDAQ	ALKS	Thu, Oct 13, 2011	14.07	14.67	14.05	14.64
4889	NASDAQ	ALKS	Wed, Oct 12, 2011	14.36	14.59	14.06	14.09
4888	NASDAQ	ALKS	Tue, Oct 11, 2011	14.11	14.37	13.94	14.20
4887	NASDAQ	ALKS	Mon, Oct 10, 2011	13.78	14.29	13.71	14.28
4886	NASDAQ	ALKS	Fri, Oct 7, 2011	13.91	13.91	13.51	13.54
4885	NASDAQ	ALKS	Thu, Oct 6, 2011	13.56	13.91	13.37	13.86
4884	NASDAQ	ALKS	Wed, Oct 5, 2011	13.50	13.66	13.22	13.57
4883	NASDAQ	ALKS	Tue, Oct 4, 2011	12.81	13.54	12.73	13.49
4882	NASDAQ	ALKS	Mon, Oct 3, 2011	13.79	14.22	12.93	13.00
4881	NASDAQ	ALKS	Fri, Sep 30, 2011	14.12	14.42	14.03	14.18
4880	NASDAQ	ALKS	Thu, Sep 29, 2011	14.74	14.88	13.86	14.29
4879	NASDAQ	ALKS	Wed, Sep 28, 2011	14.97	15.05	14.41	14.46
4878	NASDAQ	ALKS	Tue, Sep 27, 2011	14.96	15.25	14.68	14.93
4877	NASDAQ	ALKS	Mon, Sep 26, 2011	14.77	15.09	14.35	14.84
4876	NASDAQ	ALKS	Fri, Sep 23, 2011	13.93	14.56	13.93	14.46
4875	NASDAQ	ALKS	Thu, Sep 22, 2011	14.05	14.46	13.84	13.95
4874	NASDAQ	ALKS	Wed, Sep 21, 2011	15.08	15.31	14.41	14.44
4873	NASDAQ	ALKS	Tue, Sep 20, 2011	15.34	15.69	14.99	15.04
4872	NASDAQ	ALKS	Mon, Sep 19, 2011	15.16	15.33	14.86	15.17
4871	NASDAQ	ALKS	Fri, Sep 16, 2011	15.50	15.56	15.16	15.40
4870	NASDAQ	ALKS	Thu, Sep 15, 2011	15.10	15.39	14.94	15.36
4869	NASDAQ	ALKS	Wed, Sep 14, 2011	14.87	15.40	14.59	15.04
4868	NASDAQ	ALKS	Tue, Sep 13, 2011	15.11	15.11	14.67	14.95
4867	NASDAQ	ALKS	Mon, Sep 12, 2011	14.88	15.23	14.64	15.11
4866	NASDAQ	ALKS	Fri, Sep 9, 2011	15.55	15.55	14.80	15.10
4865	NASDAQ	ALKS	Thu, Sep 8, 2011	15.78	16.21	15.58	15.67
4864	NASDAQ	ALKS	Wed, Sep 7, 2011	15.58	16.04	15.40	15.86
4863	NASDAQ	ALKS	Tue, Sep 6, 2011	15.00	15.40	14.87	15.39
4862	NASDAQ	ALKS	Fri, Sep 2, 2011	15.54	15.88	15.36	15.39
4861	NASDAQ	ALKS	Thu, Sep 1, 2011	16.45	16.45	15.52	15.78
4860	NASDAQ	ALKS	Wed, Aug 31, 2011	16.25	16.43	16.01	16.12
4859	NASDAQ	ALKS	Tue, Aug 30, 2011	15.25	16.29	15.21	16.15
4858	NASDAQ	ALKS	Mon, Aug 29, 2011	14.99	15.22	14.78	15.18
4857	NASDAQ	ALKS	Fri, Aug 26, 2011	14.25	14.84	14.04	14.81
4856	NASDAQ	ALKS	Thu, Aug 25, 2011	14.80	14.86	14.35	14.38
4855	NASDAQ	ALKS	Wed, Aug 24, 2011	14.40	14.85	14.19	14.76
4854	NASDAQ	ALKS	Tue, Aug 23, 2011	14.06	14.46	13.71	14.46
4853	NASDAQ	ALKS	Mon, Aug 22, 2011	13.96	14.17	13.43	13.60
4852	NASDAQ	ALKS	Fri, Aug 19, 2011	13.05	13.80	13.05	13.74
4851	NASDAQ	ALKS	Thu, Aug 18, 2011	13.39	13.47	13.14	13.29
4850	NASDAQ	ALKS	Wed, Aug 17, 2011	13.58	13.92	13.51	13.82
4849	NASDAQ	ALKS	Tue, Aug 16, 2011	13.64	13.80	13.15	13.55
4848	NASDAQ	ALKS	Mon, Aug 15, 2011	13.77	13.92	13.59	13.80
4847	NASDAQ	ALKS	Fri, Aug 12, 2011	13.54	13.69	13.05	13.64
4846	NASDAQ	ALKS	Thu, Aug 11, 2011	13.02	13.63	12.73	13.38
4845	NASDAQ	ALKS	Wed, Aug 10, 2011	13.45	14.70	12.64	12.93
4844	NASDAQ	ALKS	Tue, Aug 9, 2011	13.35	13.84	12.53	13.70
4843	NASDAQ	ALKS	Mon, Aug 8, 2011	14.09	14.46	13.12	13.13
4842	NASDAQ	ALKS	Fri, Aug 5, 2011	13.85	14.67	13.48	14.48
4841	NASDAQ	ALKS	Thu, Aug 4, 2011	14.80	14.90	13.76	13.78
4840	NASDAQ	ALKS	Wed, Aug 3, 2011	15.37	15.42	14.39	14.87
4839	NASDAQ	ALKS	Tue, Aug 2, 2011	15.72	16.32	15.07	15.27
4838	NASDAQ	ALKS	Mon, Aug 1, 2011	16.10	16.17	15.39	15.72
4837	NASDAQ	ALKS	Fri, Jul 29, 2011	16.07	16.18	15.84	16.03
4836	NASDAQ	ALKS	Thu, Jul 28, 2011	16.41	16.65	16.10	16.15
4835	NASDAQ	ALKS	Wed, Jul 27, 2011	16.68	16.73	16.29	16.31
4834	NASDAQ	ALKS	Tue, Jul 26, 2011	16.96	17.05	16.73	16.80
4833	NASDAQ	ALKS	Mon, Jul 25, 2011	17.10	17.20	16.87	16.88
4832	NASDAQ	ALKS	Fri, Jul 22, 2011	17.48	17.62	17.12	17.26
4831	NASDAQ	ALKS	Thu, Jul 21, 2011	17.38	17.73	17.37	17.52
4830	NASDAQ	ALKS	Wed, Jul 20, 2011	17.59	17.62	17.18	17.25
4829	NASDAQ	ALKS	Tue, Jul 19, 2011	17.70	17.87	17.27	17.63
4828	NASDAQ	ALKS	Mon, Jul 18, 2011	17.79	18.11	17.18	17.59
4827	NASDAQ	ALKS	Fri, Jul 15, 2011	17.74	18.00	17.74	17.91
4826	NASDAQ	ALKS	Thu, Jul 14, 2011	17.93	18.24	17.57	17.75
4825	NASDAQ	ALKS	Wed, Jul 13, 2011	18.39	18.48	17.80	17.89
4824	NASDAQ	ALKS	Tue, Jul 12, 2011	17.56	18.21	17.56	17.87
4823	NASDAQ	ALKS	Mon, Jul 11, 2011	18.05	18.15	17.52	17.63
4822	NASDAQ	ALKS	Fri, Jul 8, 2011	18.18	18.59	17.83	18.15
4821	NASDAQ	ALKS	Thu, Jul 7, 2011	17.51	18.04	17.38	17.88
4820	NASDAQ	ALKS	Wed, Jul 6, 2011	17.58	17.63	17.16	17.38
4819	NASDAQ	ALKS	Tue, Jul 5, 2011	17.64	17.71	17.40	17.55
4818	NASDAQ	ALKS	Fri, Jul 1, 2011	17.24	17.73	17.18	17.70
4817	NASDAQ	ALKS	Thu, Jun 30, 2011	16.73	17.33	16.64	17.29
4816	NASDAQ	ALKS	Wed, Jun 29, 2011	16.68	16.71	16.38	16.66
4815	NASDAQ	ALKS	Tue, Jun 28, 2011	16.46	16.73	16.33	16.71
4814	NASDAQ	ALKS	Mon, Jun 27, 2011	16.04	16.56	15.92	16.52
4813	NASDAQ	ALKS	Fri, Jun 24, 2011	16.36	16.50	15.86	16.09
4812	NASDAQ	ALKS	Thu, Jun 23, 2011	16.15	16.40	16.05	16.33
4811	NASDAQ	ALKS	Wed, Jun 22, 2011	16.14	16.39	16.01	16.19
4810	NASDAQ	ALKS	Tue, Jun 21, 2011	16.34	16.45	15.94	16.26
4809	NASDAQ	ALKS	Mon, Jun 20, 2011	15.40	16.25	15.40	15.84
4808	NASDAQ	ALKS	Fri, Jun 17, 2011	15.58	15.68	15.32	15.44
4807	NASDAQ	ALKS	Thu, Jun 16, 2011	15.46	15.73	15.28	15.52
4806	NASDAQ	ALKS	Wed, Jun 15, 2011	15.65	15.95	15.43	15.50
4805	NASDAQ	ALKS	Tue, Jun 14, 2011	15.98	16.10	15.76	15.81
4804	NASDAQ	ALKS	Mon, Jun 13, 2011	16.05	16.22	15.74	15.85
4803	NASDAQ	ALKS	Fri, Jun 10, 2011	16.57	16.64	15.96	16.02
4802	NASDAQ	ALKS	Thu, Jun 9, 2011	16.62	16.81	16.46	16.65
4801	NASDAQ	ALKS	Wed, Jun 8, 2011	16.73	16.95	16.55	16.62
4800	NASDAQ	ALKS	Tue, Jun 7, 2011	16.71	16.97	16.56	16.82
4799	NASDAQ	ALKS	Mon, Jun 6, 2011	16.47	16.76	16.44	16.57
4798	NASDAQ	ALKS	Fri, Jun 3, 2011	16.58	16.72	16.42	16.43
4797	NASDAQ	ALKS	Thu, Jun 2, 2011	16.55	16.87	16.51	16.81
4796	NASDAQ	ALKS	Wed, Jun 1, 2011	16.85	17.01	16.61	16.61
4795	NASDAQ	ALKS	Tue, May 31, 2011	16.88	17.06	16.73	17.03
4794	NASDAQ	ALKS	Fri, May 27, 2011	16.78	16.90	16.70	16.88
4793	NASDAQ	ALKS	Thu, May 26, 2011	16.70	16.79	16.43	16.71
4792	NASDAQ	ALKS	Wed, May 25, 2011	16.55	16.70	16.33	16.65
4791	NASDAQ	ALKS	Tue, May 24, 2011	16.92	16.99	16.50	16.57
4790	NASDAQ	ALKS	Mon, May 23, 2011	16.60	16.83	16.48	16.74
4789	NASDAQ	ALKS	Fri, May 20, 2011	16.77	17.45	16.71	16.83
4788	NASDAQ	ALKS	Thu, May 19, 2011	16.00	16.91	15.86	16.85
4787	NASDAQ	ALKS	Wed, May 18, 2011	16.78	16.84	16.46	16.69
4786	NASDAQ	ALKS	Tue, May 17, 2011	16.72	16.91	16.58	16.82
4785	NASDAQ	ALKS	Mon, May 16, 2011	16.52	16.82	16.43	16.76
4784	NASDAQ	ALKS	Fri, May 13, 2011	16.25	16.78	16.18	16.51
4783	NASDAQ	ALKS	Thu, May 12, 2011	14.99	15.85	14.99	15.82
4782	NASDAQ	ALKS	Wed, May 11, 2011	14.85	15.27	14.67	15.24
4781	NASDAQ	ALKS	Tue, May 10, 2011	14.63	15.03	14.18	14.86
4780	NASDAQ	ALKS	Mon, May 9, 2011	14.14	14.36	13.40	14.12
4779	NASDAQ	ALKS	Fri, May 6, 2011	13.17	13.67	13.16	13.45
4778	NASDAQ	ALKS	Thu, May 5, 2011	12.74	13.31	12.72	13.12
4777	NASDAQ	ALKS	Wed, May 4, 2011	13.40	13.48	12.83	12.85
4776	NASDAQ	ALKS	Tue, May 3, 2011	13.55	13.67	13.28	13.44
4775	NASDAQ	ALKS	Mon, May 2, 2011	13.41	13.72	13.41	13.54
4774	NASDAQ	ALKS	Fri, Apr 29, 2011	13.39	13.71	13.22	13.40
4773	NASDAQ	ALKS	Thu, Apr 28, 2011	12.94	13.43	12.61	13.42
4772	NASDAQ	ALKS	Wed, Apr 27, 2011	12.90	13.01	12.82	12.99
4771	NASDAQ	ALKS	Tue, Apr 26, 2011	12.95	13.08	12.82	12.92
4770	NASDAQ	ALKS	Mon, Apr 25, 2011	12.87	12.93	12.69	12.90
4769	NASDAQ	ALKS	Thu, Apr 21, 2011	12.85	13.00	12.66	12.92
4768	NASDAQ	ALKS	Wed, Apr 20, 2011	12.96	12.99	12.63	12.74
4767	NASDAQ	ALKS	Tue, Apr 19, 2011	13.00	13.01	12.65	12.82
4766	NASDAQ	ALKS	Mon, Apr 18, 2011	13.21	13.39	12.80	12.92
4765	NASDAQ	ALKS	Fri, Apr 15, 2011	12.61	13.03	12.61	13.01
4764	NASDAQ	ALKS	Thu, Apr 14, 2011	12.48	12.52	12.31	12.47
4763	NASDAQ	ALKS	Wed, Apr 13, 2011	13.01	13.01	12.37	12.61
4762	NASDAQ	ALKS	Tue, Apr 12, 2011	12.37	13.01	12.35	12.93
4761	NASDAQ	ALKS	Mon, Apr 11, 2011	12.13	12.53	12.13	12.51
4760	NASDAQ	ALKS	Fri, Apr 8, 2011	12.39	12.49	12.03	12.15
4759	NASDAQ	ALKS	Thu, Apr 7, 2011	12.34	12.38	12.25	12.30
4758	NASDAQ	ALKS	Wed, Apr 6, 2011	12.41	12.45	12.23	12.31
4757	NASDAQ	ALKS	Tue, Apr 5, 2011	12.30	12.60	12.22	12.39
4756	NASDAQ	ALKS	Mon, Apr 4, 2011	12.22	12.45	12.11	12.35
4755	NASDAQ	ALKS	Fri, Apr 1, 2011	12.15	12.34	12.06	12.14
4754	NASDAQ	ALKS	Thu, Mar 31, 2011	11.84	12.08	11.84	12.04
4753	NASDAQ	ALKS	Wed, Mar 30, 2011	11.70	11.99	11.69	11.87
4752	NASDAQ	ALKS	Tue, Mar 29, 2011	11.28	11.67	11.28	11.67
4751	NASDAQ	ALKS	Mon, Mar 28, 2011	11.29	11.40	11.22	11.34
4750	NASDAQ	ALKS	Fri, Mar 25, 2011	11.59	11.61	11.27	11.29
4749	NASDAQ	ALKS	Thu, Mar 24, 2011	11.38	11.59	11.29	11.53
4748	NASDAQ	ALKS	Wed, Mar 23, 2011	11.45	11.51	11.19	11.35
4747	NASDAQ	ALKS	Tue, Mar 22, 2011	11.48	11.62	11.47	11.50
4746	NASDAQ	ALKS	Mon, Mar 21, 2011	11.64	11.81	11.44	11.49
4745	NASDAQ	ALKS	Fri, Mar 18, 2011	11.62	11.82	11.42	11.60
4744	NASDAQ	ALKS	Thu, Mar 17, 2011	11.56	11.72	11.38	11.56
4743	NASDAQ	ALKS	Wed, Mar 16, 2011	11.49	11.56	11.39	11.41
4742	NASDAQ	ALKS	Tue, Mar 15, 2011	11.29	11.54	11.20	11.47
4741	NASDAQ	ALKS	Mon, Mar 14, 2011	11.45	11.62	11.36	11.45
4740	NASDAQ	ALKS	Fri, Mar 11, 2011	11.42	11.61	11.36	11.53
4739	NASDAQ	ALKS	Thu, Mar 10, 2011	11.49	11.62	11.39	11.43
4738	NASDAQ	ALKS	Wed, Mar 9, 2011	11.62	11.67	11.49	11.58
4737	NASDAQ	ALKS	Tue, Mar 8, 2011	11.50	11.59	11.42	11.56
4736	NASDAQ	ALKS	Mon, Mar 7, 2011	11.71	11.72	11.42	11.52
4735	NASDAQ	ALKS	Fri, Mar 4, 2011	11.70	11.74	11.53	11.69
4734	NASDAQ	ALKS	Thu, Mar 3, 2011	11.27	11.69	11.03	11.68
4733	NASDAQ	ALKS	Wed, Mar 2, 2011	12.93	13.28	12.86	13.11
4732	NASDAQ	ALKS	Tue, Mar 1, 2011	13.40	13.46	12.95	12.96
4731	NASDAQ	ALKS	Mon, Feb 28, 2011	13.22	13.59	13.12	13.32
4730	NASDAQ	ALKS	Fri, Feb 25, 2011	13.01	13.12	12.92	13.11
4729	NASDAQ	ALKS	Thu, Feb 24, 2011	13.05	13.16	12.92	13.02
4728	NASDAQ	ALKS	Wed, Feb 23, 2011	13.05	13.21	12.86	13.01
4727	NASDAQ	ALKS	Tue, Feb 22, 2011	13.51	13.52	13.01	13.10
4726	NASDAQ	ALKS	Fri, Feb 18, 2011	13.71	13.71	13.42	13.59
4725	NASDAQ	ALKS	Thu, Feb 17, 2011	13.48	13.63	13.32	13.60
4724	NASDAQ	ALKS	Wed, Feb 16, 2011	13.47	13.56	13.29	13.38
4723	NASDAQ	ALKS	Tue, Feb 15, 2011	13.04	13.42	13.02	13.21
4722	NASDAQ	ALKS	Mon, Feb 14, 2011	12.60	13.05	12.56	13.01
4721	NASDAQ	ALKS	Fri, Feb 11, 2011	12.60	12.67	12.48	12.65
4720	NASDAQ	ALKS	Thu, Feb 10, 2011	12.61	12.71	12.52	12.66
4719	NASDAQ	ALKS	Wed, Feb 9, 2011	12.92	12.92	12.60	12.67
4718	NASDAQ	ALKS	Tue, Feb 8, 2011	13.01	13.01	12.66	12.91
4717	NASDAQ	ALKS	Mon, Feb 7, 2011	13.06	13.41	13.01	13.08
4716	NASDAQ	ALKS	Fri, Feb 4, 2011	12.48	13.14	12.32	13.04
4715	NASDAQ	ALKS	Thu, Feb 3, 2011	11.97	12.12	11.88	11.88
4714	NASDAQ	ALKS	Wed, Feb 2, 2011	12.09	12.23	12.01	12.05
4713	NASDAQ	ALKS	Tue, Feb 1, 2011	12.04	12.27	11.86	12.16
4712	NASDAQ	ALKS	Mon, Jan 31, 2011	11.96	12.17	11.82	12.00
4711	NASDAQ	ALKS	Fri, Jan 28, 2011	12.40	12.42	11.88	11.89
4710	NASDAQ	ALKS	Thu, Jan 27, 2011	12.22	12.46	12.22	12.36
4709	NASDAQ	ALKS	Wed, Jan 26, 2011	12.12	12.29	12.01	12.10
4708	NASDAQ	ALKS	Tue, Jan 25, 2011	11.66	12.07	11.62	12.06
4707	NASDAQ	ALKS	Mon, Jan 24, 2011	11.68	11.92	11.62	11.77
4706	NASDAQ	ALKS	Fri, Jan 21, 2011	11.91	11.95	11.53	11.67
4705	NASDAQ	ALKS	Thu, Jan 20, 2011	11.81	11.92	11.63	11.87
4704	NASDAQ	ALKS	Wed, Jan 19, 2011	12.46	12.64	11.87	11.89
4703	NASDAQ	ALKS	Tue, Jan 18, 2011	11.82	12.52	11.76	12.41
4702	NASDAQ	ALKS	Fri, Jan 14, 2011	11.76	11.88	11.69	11.87
4701	NASDAQ	ALKS	Thu, Jan 13, 2011	11.75	11.84	11.68	11.73
4700	NASDAQ	ALKS	Wed, Jan 12, 2011	11.97	11.97	11.65	11.72
4699	NASDAQ	ALKS	Tue, Jan 11, 2011	11.65	11.97	11.65	11.87
4698	NASDAQ	ALKS	Mon, Jan 10, 2011	11.72	11.72	11.48	11.64
4697	NASDAQ	ALKS	Fri, Jan 7, 2011	11.62	11.72	11.51	11.72
4696	NASDAQ	ALKS	Thu, Jan 6, 2011	11.58	11.61	11.46	11.58
4695	NASDAQ	ALKS	Wed, Jan 5, 2011	11.32	11.61	11.32	11.61
4694	NASDAQ	ALKS	Tue, Jan 4, 2011	11.71	11.82	11.35	11.36
4693	NASDAQ	ALKS	Mon, Jan 3, 2011	11.45	11.74	11.39	11.67
4692	NASDAQ	ALKS	Fri, Dec 31, 2010	11.44	11.48	11.35	11.42
4691	NASDAQ	ALKS	Thu, Dec 30, 2010	11.48	11.59	11.32	11.43
4690	NASDAQ	ALKS	Wed, Dec 29, 2010	11.65	11.65	11.27	11.48
4689	NASDAQ	ALKS	Tue, Dec 28, 2010	11.53	11.65	11.50	11.65
4688	NASDAQ	ALKS	Mon, Dec 27, 2010	11.50	11.62	11.20	11.56
4687	NASDAQ	ALKS	Thu, Dec 23, 2010	11.46	11.57	11.37	11.55
4686	NASDAQ	ALKS	Wed, Dec 22, 2010	11.65	11.69	11.39	11.46
4685	NASDAQ	ALKS	Tue, Dec 21, 2010	11.44	11.72	11.41	11.69
4684	NASDAQ	ALKS	Mon, Dec 20, 2010	11.16	11.47	11.14	11.44
4683	NASDAQ	ALKS	Fri, Dec 17, 2010	10.97	11.18	10.76	11.16
4682	NASDAQ	ALKS	Thu, Dec 16, 2010	10.76	10.96	10.57	10.94
4681	NASDAQ	ALKS	Wed, Dec 15, 2010	10.45	10.92	10.33	10.71
4680	NASDAQ	ALKS	Tue, Dec 14, 2010	10.43	10.49	10.30	10.49
4679	NASDAQ	ALKS	Mon, Dec 13, 2010	10.50	10.63	10.34	10.37
4678	NASDAQ	ALKS	Fri, Dec 10, 2010	10.37	10.50	10.31	10.48
4677	NASDAQ	ALKS	Thu, Dec 9, 2010	10.51	10.57	10.27	10.33
4676	NASDAQ	ALKS	Wed, Dec 8, 2010	10.52	10.66	10.42	10.42
4675	NASDAQ	ALKS	Tue, Dec 7, 2010	10.21	10.54	10.16	10.46
4674	NASDAQ	ALKS	Mon, Dec 6, 2010	9.82	10.15	9.82	10.10
4673	NASDAQ	ALKS	Fri, Dec 3, 2010	9.76	9.90	9.69	9.86
4672	NASDAQ	ALKS	Thu, Dec 2, 2010	9.84	10.08	9.79	9.80
4671	NASDAQ	ALKS	Wed, Dec 1, 2010	9.93	10.13	9.82	9.86
4670	NASDAQ	ALKS	Tue, Nov 30, 2010	9.84	9.86	9.67	9.74
4669	NASDAQ	ALKS	Mon, Nov 29, 2010	10.01	10.05	9.64	9.91
4668	NASDAQ	ALKS	Fri, Nov 26, 2010	10.03	10.23	10.00	10.10
4667	NASDAQ	ALKS	Wed, Nov 24, 2010	9.98	10.16	9.89	10.16
4666	NASDAQ	ALKS	Tue, Nov 23, 2010	9.88	9.99	9.73	9.90
4665	NASDAQ	ALKS	Mon, Nov 22, 2010	9.99	10.19	9.85	10.01
4664	NASDAQ	ALKS	Fri, Nov 19, 2010	10.07	10.15	9.97	10.06
4663	NASDAQ	ALKS	Thu, Nov 18, 2010	10.08	10.45	10.08	10.11
4662	NASDAQ	ALKS	Wed, Nov 17, 2010	10.02	10.07	9.69	9.93
4661	NASDAQ	ALKS	Tue, Nov 16, 2010	10.23	10.24	9.96	9.98
4660	NASDAQ	ALKS	Mon, Nov 15, 2010	10.37	10.50	10.28	10.33
4659	NASDAQ	ALKS	Fri, Nov 12, 2010	10.45	10.54	10.31	10.35
4658	NASDAQ	ALKS	Thu, Nov 11, 2010	10.63	10.76	10.49	10.56
4657	NASDAQ	ALKS	Wed, Nov 10, 2010	10.78	10.88	10.68	10.76
4656	NASDAQ	ALKS	Tue, Nov 9, 2010	11.11	11.11	10.80	10.86
4655	NASDAQ	ALKS	Mon, Nov 8, 2010	11.17	11.24	11.07	11.07
4654	NASDAQ	ALKS	Fri, Nov 5, 2010	11.61	11.62	11.06	11.25
4653	NASDAQ	ALKS	Thu, Nov 4, 2010	11.21	11.53	10.92	11.09
4652	NASDAQ	ALKS	Wed, Nov 3, 2010	10.88	11.07	10.70	11.05
4651	NASDAQ	ALKS	Tue, Nov 2, 2010	10.70	10.92	10.55	10.92
4650	NASDAQ	ALKS	Mon, Nov 1, 2010	10.82	10.82	10.46	10.60
4649	NASDAQ	ALKS	Fri, Oct 29, 2010	10.69	10.81	10.61	10.76
4648	NASDAQ	ALKS	Thu, Oct 28, 2010	10.75	10.75	10.60	10.68
4647	NASDAQ	ALKS	Wed, Oct 27, 2010	10.10	10.67	10.10	10.67
4646	NASDAQ	ALKS	Tue, Oct 26, 2010	9.97	10.29	9.91	10.11
4645	NASDAQ	ALKS	Mon, Oct 25, 2010	10.08	10.37	9.97	10.05
4644	NASDAQ	ALKS	Fri, Oct 22, 2010	10.31	10.31	10.10	10.29
4643	NASDAQ	ALKS	Thu, Oct 21, 2010	9.81	10.33	9.68	10.32
4642	NASDAQ	ALKS	Wed, Oct 20, 2010	9.54	10.23	9.16	9.76
4641	NASDAQ	ALKS	Tue, Oct 19, 2010	13.78	13.93	13.40	13.48
4640	NASDAQ	ALKS	Mon, Oct 18, 2010	13.79	13.94	13.67	13.93
4639	NASDAQ	ALKS	Fri, Oct 15, 2010	14.20	14.23	13.59	13.76
4638	NASDAQ	ALKS	Thu, Oct 14, 2010	14.30	14.34	13.86	13.91
4637	NASDAQ	ALKS	Wed, Oct 13, 2010	14.81	14.97	14.44	14.46
4636	NASDAQ	ALKS	Tue, Oct 12, 2010	14.80	14.90	14.43	14.58
4635	NASDAQ	ALKS	Mon, Oct 11, 2010	14.87	14.90	14.65	14.76
4634	NASDAQ	ALKS	Fri, Oct 8, 2010	14.57	14.86	14.41	14.80
4633	NASDAQ	ALKS	Thu, Oct 7, 2010	14.11	14.53	14.08	14.52
4632	NASDAQ	ALKS	Wed, Oct 6, 2010	13.92	14.04	13.86	13.99
4631	NASDAQ	ALKS	Tue, Oct 5, 2010	13.81	13.96	13.76	13.87
4630	NASDAQ	ALKS	Mon, Oct 4, 2010	13.77	13.85	13.55	13.65
4629	NASDAQ	ALKS	Fri, Oct 1, 2010	13.94	13.99	13.61	13.75
4628	NASDAQ	ALKS	Thu, Sep 30, 2010	13.71	13.80	13.49	13.62
4627	NASDAQ	ALKS	Wed, Sep 29, 2010	13.52	13.64	13.44	13.55
4626	NASDAQ	ALKS	Tue, Sep 28, 2010	13.49	13.65	13.29	13.59
4625	NASDAQ	ALKS	Mon, Sep 27, 2010	13.60	13.66	13.40	13.41
4624	NASDAQ	ALKS	Fri, Sep 24, 2010	13.48	13.67	13.20	13.59
4623	NASDAQ	ALKS	Thu, Sep 23, 2010	12.99	13.57	12.85	13.27
4622	NASDAQ	ALKS	Wed, Sep 22, 2010	13.62	13.70	13.03	13.08
4621	NASDAQ	ALKS	Tue, Sep 21, 2010	13.81	13.85	13.57	13.62
4620	NASDAQ	ALKS	Mon, Sep 20, 2010	13.80	13.97	13.67	13.76
4619	NASDAQ	ALKS	Fri, Sep 17, 2010	13.90	14.04	13.57	13.82
4618	NASDAQ	ALKS	Wed, Sep 15, 2010	13.04	13.27	12.51	13.22
4617	NASDAQ	ALKS	Tue, Sep 14, 2010	13.58	13.62	13.03	13.11
4616	NASDAQ	ALKS	Mon, Sep 13, 2010	13.08	13.29	13.03	13.29
4615	NASDAQ	ALKS	Fri, Sep 10, 2010	12.84	13.15	12.64	13.00
4614	NASDAQ	ALKS	Thu, Sep 9, 2010	13.08	13.08	12.66	12.75
4613	NASDAQ	ALKS	Wed, Sep 8, 2010	13.03	13.26	12.82	12.88
4612	NASDAQ	ALKS	Tue, Sep 7, 2010	13.23	13.29	12.92	12.96
4611	NASDAQ	ALKS	Fri, Sep 3, 2010	13.14	13.31	12.88	13.24
4610	NASDAQ	ALKS	Thu, Sep 2, 2010	12.75	12.98	12.61	12.95
4609	NASDAQ	ALKS	Wed, Sep 1, 2010	12.56	12.88	12.39	12.76
4608	NASDAQ	ALKS	Tue, Aug 31, 2010	12.47	12.61	12.29	12.34
4607	NASDAQ	ALKS	Mon, Aug 30, 2010	12.73	12.78	12.50	12.51
4606	NASDAQ	ALKS	Fri, Aug 27, 2010	12.59	12.77	12.34	12.74
4605	NASDAQ	ALKS	Thu, Aug 26, 2010	12.55	12.55	12.32	12.41
4604	NASDAQ	ALKS	Wed, Aug 25, 2010	12.22	12.57	12.10	12.54
4603	NASDAQ	ALKS	Tue, Aug 24, 2010	12.23	12.49	12.12	12.34
4602	NASDAQ	ALKS	Mon, Aug 23, 2010	12.80	12.98	12.37	12.37
4601	NASDAQ	ALKS	Fri, Aug 20, 2010	12.55	12.85	12.47	12.76
4600	NASDAQ	ALKS	Thu, Aug 19, 2010	12.88	12.95	12.28	12.56
4599	NASDAQ	ALKS	Wed, Aug 18, 2010	12.93	13.09	12.72	12.96
4598	NASDAQ	ALKS	Tue, Aug 17, 2010	12.82	13.03	12.63	12.91
4597	NASDAQ	ALKS	Mon, Aug 16, 2010	12.50	12.94	12.34	12.68
4596	NASDAQ	ALKS	Fri, Aug 13, 2010	12.62	12.81	12.48	12.60
4595	NASDAQ	ALKS	Thu, Aug 12, 2010	12.47	12.78	12.38	12.63
4594	NASDAQ	ALKS	Wed, Aug 11, 2010	13.00	13.02	12.56	12.71
4593	NASDAQ	ALKS	Tue, Aug 10, 2010	13.26	13.48	13.14	13.25
4592	NASDAQ	ALKS	Mon, Aug 9, 2010	13.29	13.44	13.12	13.44
4591	NASDAQ	ALKS	Fri, Aug 6, 2010	11.99	13.23	11.99	13.18
4590	NASDAQ	ALKS	Thu, Aug 5, 2010	12.08	12.38	11.90	12.09
4589	NASDAQ	ALKS	Wed, Aug 4, 2010	12.15	12.48	12.13	12.21
4588	NASDAQ	ALKS	Tue, Aug 3, 2010	12.20	12.54	12.08	12.12
4587	NASDAQ	ALKS	Mon, Aug 2, 2010	12.19	12.44	12.13	12.22
4586	NASDAQ	ALKS	Fri, Jul 30, 2010	11.61	12.15	11.57	11.99
4585	NASDAQ	ALKS	Thu, Jul 29, 2010	12.27	12.27	11.59	11.80
4584	NASDAQ	ALKS	Wed, Jul 28, 2010	12.37	12.59	12.08	12.14
4583	NASDAQ	ALKS	Tue, Jul 27, 2010	12.74	12.83	12.38	12.44
4582	NASDAQ	ALKS	Mon, Jul 26, 2010	12.33	12.88	12.23	12.62
4581	NASDAQ	ALKS	Fri, Jul 23, 2010	11.87	12.27	11.59	12.27
4580	NASDAQ	ALKS	Thu, Jul 22, 2010	11.62	12.02	11.62	11.95
4579	NASDAQ	ALKS	Wed, Jul 21, 2010	11.81	11.95	11.39	11.42
4578	NASDAQ	ALKS	Tue, Jul 20, 2010	11.77	11.82	11.52	11.76
4577	NASDAQ	ALKS	Mon, Jul 19, 2010	11.84	12.04	11.58	12.02
4576	NASDAQ	ALKS	Fri, Jul 16, 2010	12.37	12.43	11.76	11.85
4575	NASDAQ	ALKS	Thu, Jul 15, 2010	12.24	12.55	12.05	12.49
4574	NASDAQ	ALKS	Wed, Jul 14, 2010	12.01	12.27	11.90	12.24
4573	NASDAQ	ALKS	Tue, Jul 13, 2010	11.61	12.11	11.46	12.08
4572	NASDAQ	ALKS	Mon, Jul 12, 2010	11.71	11.71	11.36	11.43
4571	NASDAQ	ALKS	Fri, Jul 9, 2010	11.66	12.04	11.58	11.73
4570	NASDAQ	ALKS	Thu, Jul 8, 2010	11.58	11.75	11.10	11.66
4569	NASDAQ	ALKS	Wed, Jul 7, 2010	11.31	11.56	11.13	11.51
4568	NASDAQ	ALKS	Tue, Jul 6, 2010	11.59	11.74	11.09	11.24
4567	NASDAQ	ALKS	Fri, Jul 2, 2010	11.43	11.68	11.34	11.45
4566	NASDAQ	ALKS	Thu, Jul 1, 2010	11.57	11.60	11.06	11.32
4565	NASDAQ	ALKS	Wed, Jun 30, 2010	11.64	11.81	11.51	11.57
4564	NASDAQ	ALKS	Tue, Jun 29, 2010	11.89	11.89	11.56	11.68
4563	NASDAQ	ALKS	Mon, Jun 28, 2010	12.16	12.31	11.91	12.04
4562	NASDAQ	ALKS	Fri, Jun 25, 2010	11.38	12.18	11.13	12.17
4561	NASDAQ	ALKS	Thu, Jun 24, 2010	11.52	11.62	11.28	11.36
4560	NASDAQ	ALKS	Wed, Jun 23, 2010	11.45	11.65	11.21	11.58
4559	NASDAQ	ALKS	Tue, Jun 22, 2010	11.89	12.01	11.41	11.45
4558	NASDAQ	ALKS	Mon, Jun 21, 2010	11.95	12.08	11.67	11.82
4557	NASDAQ	ALKS	Fri, Jun 18, 2010	11.16	11.95	11.16	11.76
4556	NASDAQ	ALKS	Thu, Jun 17, 2010	10.83	10.89	10.63	10.75
4555	NASDAQ	ALKS	Wed, Jun 16, 2010	10.68	10.85	10.63	10.76
4554	NASDAQ	ALKS	Tue, Jun 15, 2010	10.93	10.93	10.65	10.79
4553	NASDAQ	ALKS	Mon, Jun 14, 2010	10.97	11.15	10.78	10.80
4552	NASDAQ	ALKS	Fri, Jun 11, 2010	10.33	10.85	10.25	10.85
4551	NASDAQ	ALKS	Thu, Jun 10, 2010	10.30	10.47	10.24	10.46
4550	NASDAQ	ALKS	Wed, Jun 9, 2010	10.16	10.60	9.99	10.13
4549	NASDAQ	ALKS	Tue, Jun 8, 2010	10.27	10.34	9.78	10.11
4548	NASDAQ	ALKS	Mon, Jun 7, 2010	10.75	10.75	10.24	10.24
4547	NASDAQ	ALKS	Fri, Jun 4, 2010	11.02	11.08	10.63	10.75
4546	NASDAQ	ALKS	Thu, Jun 3, 2010	11.09	11.28	10.97	11.26
4545	NASDAQ	ALKS	Wed, Jun 2, 2010	10.65	11.15	10.64	11.10
4544	NASDAQ	ALKS	Tue, Jun 1, 2010	10.63	11.10	10.63	10.65
4543	NASDAQ	ALKS	Fri, May 28, 2010	10.64	10.86	10.46	10.56
4542	NASDAQ	ALKS	Thu, May 27, 2010	10.69	10.81	10.48	10.67
4541	NASDAQ	ALKS	Wed, May 26, 2010	10.27	10.86	10.27	10.47
4540	NASDAQ	ALKS	Tue, May 25, 2010	9.73	10.28	9.34	10.24
4539	NASDAQ	ALKS	Mon, May 24, 2010	9.99	10.18	9.90	10.02
4538	NASDAQ	ALKS	Fri, May 21, 2010	9.81	10.18	9.61	10.03
4537	NASDAQ	ALKS	Thu, May 20, 2010	10.39	10.56	9.92	9.95
4536	NASDAQ	ALKS	Wed, May 19, 2010	10.61	10.85	10.34	10.60
4535	NASDAQ	ALKS	Tue, May 18, 2010	11.03	11.11	10.57	10.61
4534	NASDAQ	ALKS	Mon, May 17, 2010	10.79	10.97	10.69	10.91
4533	NASDAQ	ALKS	Fri, May 14, 2010	11.16	11.25	10.63	10.78
4532	NASDAQ	ALKS	Thu, May 13, 2010	11.70	11.91	11.63	11.72
4531	NASDAQ	ALKS	Wed, May 12, 2010	11.19	11.77	11.07	11.76
4530	NASDAQ	ALKS	Tue, May 11, 2010	11.03	11.40	10.87	11.14
4529	NASDAQ	ALKS	Mon, May 10, 2010	11.14	11.34	10.88	11.14
4528	NASDAQ	ALKS	Fri, May 7, 2010	11.05	11.20	10.37	10.78
4527	NASDAQ	ALKS	Thu, May 6, 2010	11.74	11.74	9.12	11.16
4526	NASDAQ	ALKS	Wed, May 5, 2010	11.80	11.95	11.30	11.77
4525	NASDAQ	ALKS	Tue, May 4, 2010	12.28	12.34	11.85	11.88
4524	NASDAQ	ALKS	Mon, May 3, 2010	12.18	12.55	12.08	12.42
4523	NASDAQ	ALKS	Fri, Apr 30, 2010	12.49	12.51	12.18	12.19
4522	NASDAQ	ALKS	Thu, Apr 29, 2010	12.32	12.61	12.22	12.43
4521	NASDAQ	ALKS	Wed, Apr 28, 2010	12.25	12.36	12.11	12.28
4520	NASDAQ	ALKS	Tue, Apr 27, 2010	12.50	12.68	12.17	12.17
4519	NASDAQ	ALKS	Mon, Apr 26, 2010	12.36	12.74	12.22	12.23
4518	NASDAQ	ALKS	Fri, Apr 23, 2010	12.49	12.53	12.37	12.41
4517	NASDAQ	ALKS	Thu, Apr 22, 2010	12.27	12.55	12.05	12.46
4516	NASDAQ	ALKS	Wed, Apr 21, 2010	12.28	12.37	12.07	12.33
4515	NASDAQ	ALKS	Tue, Apr 20, 2010	12.06	12.33	12.05	12.30
4514	NASDAQ	ALKS	Mon, Apr 19, 2010	12.47	12.56	12.03	12.05
4513	NASDAQ	ALKS	Fri, Apr 16, 2010	12.63	12.70	12.24	12.53
4512	NASDAQ	ALKS	Thu, Apr 15, 2010	12.73	12.89	12.59	12.61
4511	NASDAQ	ALKS	Wed, Apr 14, 2010	12.52	12.79	12.39	12.78
4510	NASDAQ	ALKS	Tue, Apr 13, 2010	12.41	12.77	12.32	12.45
4509	NASDAQ	ALKS	Mon, Apr 12, 2010	12.48	12.55	12.26	12.40
4508	NASDAQ	ALKS	Fri, Apr 9, 2010	12.55	12.60	12.37	12.46
4507	NASDAQ	ALKS	Thu, Apr 8, 2010	12.11	12.55	12.06	12.54
4506	NASDAQ	ALKS	Wed, Apr 7, 2010	12.16	12.40	12.05	12.18
4505	NASDAQ	ALKS	Tue, Apr 6, 2010	12.23	12.44	12.16	12.23
4504	NASDAQ	ALKS	Mon, Apr 5, 2010	12.34	12.38	12.18	12.33
4503	NASDAQ	ALKS	Thu, Apr 1, 2010	12.33	12.35	12.08	12.34
4502	NASDAQ	ALKS	Wed, Mar 31, 2010	12.14	12.22	11.99	12.06
4501	NASDAQ	ALKS	Tue, Mar 30, 2010	12.06	12.22	11.92	12.17
4500	NASDAQ	ALKS	Mon, Mar 29, 2010	12.06	12.17	11.90	12.01
4499	NASDAQ	ALKS	Fri, Mar 26, 2010	12.22	12.24	11.91	12.03
4498	NASDAQ	ALKS	Thu, Mar 25, 2010	12.19	12.55	12.12	12.22
4497	NASDAQ	ALKS	Wed, Mar 24, 2010	12.27	12.30	12.06	12.08
4496	NASDAQ	ALKS	Tue, Mar 23, 2010	12.22	12.29	12.02	12.24
4495	NASDAQ	ALKS	Mon, Mar 22, 2010	11.92	12.35	11.85	12.22
4494	NASDAQ	ALKS	Fri, Mar 19, 2010	12.27	12.36	11.93	12.03
4493	NASDAQ	ALKS	Thu, Mar 18, 2010	12.43	12.48	12.16	12.37
4492	NASDAQ	ALKS	Wed, Mar 17, 2010	12.64	12.65	12.27	12.39
4491	NASDAQ	ALKS	Tue, Mar 16, 2010	13.03	13.05	12.56	12.66
4490	NASDAQ	ALKS	Mon, Mar 15, 2010	12.99	13.19	12.27	13.02
4489	NASDAQ	ALKS	Fri, Mar 12, 2010	11.83	11.87	11.17	11.35
4488	NASDAQ	ALKS	Thu, Mar 11, 2010	11.82	11.90	10.91	11.75
4487	NASDAQ	ALKS	Wed, Mar 10, 2010	12.09	12.25	11.57	11.68
4486	NASDAQ	ALKS	Tue, Mar 9, 2010	11.97	12.48	11.69	12.01
4485	NASDAQ	ALKS	Mon, Mar 8, 2010	11.30	11.65	11.29	11.57
4484	NASDAQ	ALKS	Fri, Mar 5, 2010	11.06	11.34	11.06	11.34
4483	NASDAQ	ALKS	Thu, Mar 4, 2010	11.08	11.28	10.96	11.05
4482	NASDAQ	ALKS	Wed, Mar 3, 2010	11.05	11.25	11.04	11.10
4481	NASDAQ	ALKS	Tue, Mar 2, 2010	10.77	11.15	10.74	11.01
4480	NASDAQ	ALKS	Mon, Mar 1, 2010	10.55	10.77	10.44	10.76
4479	NASDAQ	ALKS	Fri, Feb 26, 2010	10.29	10.72	10.29	10.65
4478	NASDAQ	ALKS	Thu, Feb 25, 2010	10.26	10.45	10.23	10.32
4477	NASDAQ	ALKS	Wed, Feb 24, 2010	10.47	10.52	10.18	10.39
4476	NASDAQ	ALKS	Tue, Feb 23, 2010	10.62	10.71	10.35	10.41
4475	NASDAQ	ALKS	Mon, Feb 22, 2010	10.88	10.88	10.58	10.66
4474	NASDAQ	ALKS	Fri, Feb 19, 2010	10.98	10.98	10.79	10.88
4473	NASDAQ	ALKS	Thu, Feb 18, 2010	11.18	11.21	10.94	10.97
4472	NASDAQ	ALKS	Wed, Feb 17, 2010	11.15	11.22	10.93	11.16
4471	NASDAQ	ALKS	Tue, Feb 16, 2010	11.12	11.12	10.91	11.08
4470	NASDAQ	ALKS	Fri, Feb 12, 2010	10.75	11.02	10.67	11.02
4469	NASDAQ	ALKS	Thu, Feb 11, 2010	10.79	10.93	10.63	10.87
4468	NASDAQ	ALKS	Wed, Feb 10, 2010	10.63	10.86	10.55	10.85
4467	NASDAQ	ALKS	Tue, Feb 9, 2010	10.75	10.86	10.60	10.63
4466	NASDAQ	ALKS	Mon, Feb 8, 2010	10.43	10.78	10.23	10.57
4465	NASDAQ	ALKS	Fri, Feb 5, 2010	10.79	10.87	9.95	10.39
4464	NASDAQ	ALKS	Thu, Feb 4, 2010	10.30	10.41	9.76	9.78
4463	NASDAQ	ALKS	Wed, Feb 3, 2010	10.39	10.49	10.22	10.31
4462	NASDAQ	ALKS	Tue, Feb 2, 2010	10.30	10.48	10.17	10.46
4461	NASDAQ	ALKS	Mon, Feb 1, 2010	10.23	10.35	10.07	10.26
4460	NASDAQ	ALKS	Fri, Jan 29, 2010	10.43	10.45	10.10	10.17
4459	NASDAQ	ALKS	Thu, Jan 28, 2010	10.69	10.69	10.33	10.35
4458	NASDAQ	ALKS	Wed, Jan 27, 2010	10.74	10.86	10.60	10.69
4457	NASDAQ	ALKS	Tue, Jan 26, 2010	11.34	11.57	10.71	10.75
4456	NASDAQ	ALKS	Mon, Jan 25, 2010	10.15	10.15	9.91	10.02
4455	NASDAQ	ALKS	Fri, Jan 22, 2010	10.41	10.43	10.04	10.10
4454	NASDAQ	ALKS	Thu, Jan 21, 2010	10.61	10.68	10.27	10.44
4453	NASDAQ	ALKS	Wed, Jan 20, 2010	10.26	10.65	10.14	10.64
4452	NASDAQ	ALKS	Tue, Jan 19, 2010	10.00	10.37	10.00	10.31
4451	NASDAQ	ALKS	Fri, Jan 15, 2010	10.29	10.41	9.90	10.04
4450	NASDAQ	ALKS	Thu, Jan 14, 2010	10.03	10.28	9.97	10.28
4449	NASDAQ	ALKS	Wed, Jan 13, 2010	9.62	10.13	9.52	10.09
4448	NASDAQ	ALKS	Tue, Jan 12, 2010	9.44	9.64	9.30	9.57
4447	NASDAQ	ALKS	Mon, Jan 11, 2010	9.37	9.62	9.25	9.58
4446	NASDAQ	ALKS	Fri, Jan 8, 2010	9.36	9.42	9.18	9.31
4445	NASDAQ	ALKS	Thu, Jan 7, 2010	9.42	9.57	9.23	9.42
4444	NASDAQ	ALKS	Wed, Jan 6, 2010	9.03	9.43	9.03	9.40
4443	NASDAQ	ALKS	Tue, Jan 5, 2010	9.05	9.18	8.85	9.01
4442	NASDAQ	ALKS	Mon, Jan 4, 2010	8.80	9.04	8.80	9.03
4441	NASDAQ	ALKS	Thu, Dec 31, 2009	8.87	8.92	8.73	8.75
4440	NASDAQ	ALKS	Wed, Dec 30, 2009	8.89	8.96	8.62	8.89
4439	NASDAQ	ALKS	Tue, Dec 29, 2009	8.92	8.96	8.83	8.89
4438	NASDAQ	ALKS	Mon, Dec 28, 2009	8.98	9.06	8.85	8.92
4437	NASDAQ	ALKS	Thu, Dec 24, 2009	8.94	8.97	8.75	8.90
4436	NASDAQ	ALKS	Wed, Dec 23, 2009	9.20	9.37	8.79	8.90
4435	NASDAQ	ALKS	Tue, Dec 22, 2009	8.71	9.21	8.67	9.18
4434	NASDAQ	ALKS	Mon, Dec 21, 2009	8.35	8.73	8.30	8.71
4433	NASDAQ	ALKS	Fri, Dec 18, 2009	8.26	8.32	8.14	8.30
4432	NASDAQ	ALKS	Thu, Dec 17, 2009	8.29	8.37	8.09	8.21
4431	NASDAQ	ALKS	Wed, Dec 16, 2009	8.22	8.24	8.03	8.07
4430	NASDAQ	ALKS	Tue, Dec 15, 2009	8.23	8.27	8.09	8.19
4429	NASDAQ	ALKS	Mon, Dec 14, 2009	8.24	8.26	7.99	8.26
4428	NASDAQ	ALKS	Fri, Dec 11, 2009	8.14	8.28	7.98	8.22
4427	NASDAQ	ALKS	Thu, Dec 10, 2009	8.10	8.27	8.07	8.13
4426	NASDAQ	ALKS	Wed, Dec 9, 2009	8.21	8.24	8.02	8.03
4425	NASDAQ	ALKS	Tue, Dec 8, 2009	8.22	8.39	8.07	8.20
4424	NASDAQ	ALKS	Mon, Dec 7, 2009	8.39	8.47	8.25	8.27
4423	NASDAQ	ALKS	Fri, Dec 4, 2009	8.36	8.55	8.30	8.42
4422	NASDAQ	ALKS	Thu, Dec 3, 2009	8.42	8.56	8.21	8.22
4421	NASDAQ	ALKS	Wed, Dec 2, 2009	8.47	8.64	8.41	8.42
4420	NASDAQ	ALKS	Tue, Dec 1, 2009	8.40	8.55	8.38	8.47
4419	NASDAQ	ALKS	Mon, Nov 30, 2009	8.10	8.37	7.94	8.35
4418	NASDAQ	ALKS	Fri, Nov 27, 2009	8.04	8.26	8.02	8.02
4417	NASDAQ	ALKS	Wed, Nov 25, 2009	8.03	8.28	8.01	8.28
4416	NASDAQ	ALKS	Tue, Nov 24, 2009	8.03	8.08	7.94	8.02
4415	NASDAQ	ALKS	Mon, Nov 23, 2009	8.16	8.27	8.02	8.04
4414	NASDAQ	ALKS	Fri, Nov 20, 2009	8.26	8.36	8.02	8.05
4413	NASDAQ	ALKS	Thu, Nov 19, 2009	8.53	8.54	8.12	8.28
4412	NASDAQ	ALKS	Wed, Nov 18, 2009	8.67	8.71	8.35	8.56
4411	NASDAQ	ALKS	Tue, Nov 17, 2009	7.99	8.76	7.94	8.70
4410	NASDAQ	ALKS	Mon, Nov 16, 2009	7.75	7.75	7.46	7.60
4409	NASDAQ	ALKS	Fri, Nov 13, 2009	7.42	7.42	7.20	7.35
4408	NASDAQ	ALKS	Thu, Nov 12, 2009	7.30	7.45	7.25	7.37
4407	NASDAQ	ALKS	Wed, Nov 11, 2009	7.12	7.37	7.04	7.33
4406	NASDAQ	ALKS	Tue, Nov 10, 2009	7.06	7.13	7.01	7.05
4405	NASDAQ	ALKS	Mon, Nov 9, 2009	7.17	7.23	7.03	7.09
4404	NASDAQ	ALKS	Fri, Nov 6, 2009	7.42	7.42	7.03	7.16
4403	NASDAQ	ALKS	Thu, Nov 5, 2009	7.31	7.67	7.27	7.52
4402	NASDAQ	ALKS	Wed, Nov 4, 2009	7.55	7.56	7.20	7.28
4401	NASDAQ	ALKS	Tue, Nov 3, 2009	7.39	7.56	7.29	7.56
4400	NASDAQ	ALKS	Mon, Nov 2, 2009	7.48	7.69	7.26	7.42
4399	NASDAQ	ALKS	Fri, Oct 30, 2009	7.57	7.60	7.32	7.41
4398	NASDAQ	ALKS	Thu, Oct 29, 2009	7.70	7.88	7.56	7.61
4397	NASDAQ	ALKS	Wed, Oct 28, 2009	7.78	7.86	7.65	7.68
4396	NASDAQ	ALKS	Tue, Oct 27, 2009	7.91	7.99	7.74	7.82
4395	NASDAQ	ALKS	Mon, Oct 26, 2009	8.01	8.17	7.84	7.86
4394	NASDAQ	ALKS	Fri, Oct 23, 2009	8.26	8.33	7.84	8.03
4393	NASDAQ	ALKS	Thu, Oct 22, 2009	8.11	8.35	8.10	8.26
4392	NASDAQ	ALKS	Wed, Oct 21, 2009	8.23	8.41	8.09	8.11
4391	NASDAQ	ALKS	Tue, Oct 20, 2009	8.41	8.51	8.18	8.23
4390	NASDAQ	ALKS	Mon, Oct 19, 2009	8.40	8.60	8.28	8.39
4389	NASDAQ	ALKS	Fri, Oct 16, 2009	8.45	8.50	8.34	8.36
4388	NASDAQ	ALKS	Thu, Oct 15, 2009	8.23	8.54	8.16	8.48
4387	NASDAQ	ALKS	Wed, Oct 14, 2009	8.06	8.28	7.97	8.25
4386	NASDAQ	ALKS	Tue, Oct 13, 2009	8.44	8.44	7.94	8.01
4385	NASDAQ	ALKS	Mon, Oct 12, 2009	8.05	8.14	7.95	7.99
4384	NASDAQ	ALKS	Fri, Oct 9, 2009	8.08	8.08	7.90	8.08
4383	NASDAQ	ALKS	Thu, Oct 8, 2009	8.29	8.40	7.85	8.11
4382	NASDAQ	ALKS	Wed, Oct 7, 2009	8.35	8.53	8.18	8.22
4381	NASDAQ	ALKS	Tue, Oct 6, 2009	8.23	8.39	8.06	8.35
4380	NASDAQ	ALKS	Mon, Oct 5, 2009	8.23	8.60	8.13	8.17
4379	NASDAQ	ALKS	Fri, Oct 2, 2009	8.12	8.22	8.01	8.18
4378	NASDAQ	ALKS	Thu, Oct 1, 2009	8.52	8.56	8.14	8.18
4377	NASDAQ	ALKS	Wed, Sep 30, 2009	8.77	8.82	8.44	8.54
4376	NASDAQ	ALKS	Tue, Sep 29, 2009	8.74	8.91	8.67	8.78
4375	NASDAQ	ALKS	Mon, Sep 28, 2009	8.62	8.71	8.54	8.67
4374	NASDAQ	ALKS	Fri, Sep 25, 2009	8.74	8.80	8.40	8.55
4373	NASDAQ	ALKS	Thu, Sep 24, 2009	9.08	9.12	8.69	8.78
4372	NASDAQ	ALKS	Wed, Sep 23, 2009	9.23	9.29	9.02	9.03
4371	NASDAQ	ALKS	Tue, Sep 22, 2009	9.37	9.40	9.18	9.19
4370	NASDAQ	ALKS	Mon, Sep 21, 2009	9.18	9.35	9.12	9.33
4369	NASDAQ	ALKS	Fri, Sep 18, 2009	9.28	9.38	9.18	9.19
4368	NASDAQ	ALKS	Thu, Sep 17, 2009	9.18	9.39	9.15	9.26
4367	NASDAQ	ALKS	Wed, Sep 16, 2009	9.05	9.23	8.97	9.18
4366	NASDAQ	ALKS	Tue, Sep 15, 2009	8.97	9.11	8.86	9.00
4365	NASDAQ	ALKS	Mon, Sep 14, 2009	8.77	9.03	8.72	9.01
4364	NASDAQ	ALKS	Fri, Sep 11, 2009	8.65	8.85	8.51	8.81
4363	NASDAQ	ALKS	Thu, Sep 10, 2009	8.75	8.78	8.59	8.75
4362	NASDAQ	ALKS	Wed, Sep 9, 2009	8.81	8.89	8.65	8.78
4361	NASDAQ	ALKS	Tue, Sep 8, 2009	8.60	8.84	8.59	8.84
4360	NASDAQ	ALKS	Fri, Sep 4, 2009	8.35	8.59	8.27	8.57
4359	NASDAQ	ALKS	Thu, Sep 3, 2009	8.37	8.46	8.24	8.39
4358	NASDAQ	ALKS	Wed, Sep 2, 2009	8.13	8.45	8.03	8.35
4357	NASDAQ	ALKS	Tue, Sep 1, 2009	8.36	8.45	8.03	8.13
4356	NASDAQ	ALKS	Mon, Aug 31, 2009	8.62	8.68	8.34	8.41
4355	NASDAQ	ALKS	Fri, Aug 28, 2009	8.91	8.91	8.56	8.71
4354	NASDAQ	ALKS	Thu, Aug 27, 2009	8.92	9.29	8.35	8.88
4353	NASDAQ	ALKS	Wed, Aug 26, 2009	9.61	9.77	9.52	9.64
4352	NASDAQ	ALKS	Tue, Aug 25, 2009	9.53	9.76	9.47	9.62
4351	NASDAQ	ALKS	Mon, Aug 24, 2009	9.72	9.80	9.56	9.67
4350	NASDAQ	ALKS	Fri, Aug 21, 2009	9.80	9.84	9.63	9.68
4349	NASDAQ	ALKS	Thu, Aug 20, 2009	9.58	9.81	9.45	9.69
4348	NASDAQ	ALKS	Wed, Aug 19, 2009	9.05	9.62	9.03	9.57
4347	NASDAQ	ALKS	Tue, Aug 18, 2009	8.81	9.12	8.68	9.12
4346	NASDAQ	ALKS	Mon, Aug 17, 2009	8.70	8.81	8.60	8.79
4345	NASDAQ	ALKS	Fri, Aug 14, 2009	9.23	9.28	8.78	8.88
4344	NASDAQ	ALKS	Thu, Aug 13, 2009	9.42	9.50	9.16	9.24
4343	NASDAQ	ALKS	Wed, Aug 12, 2009	9.18	9.49	9.15	9.34
4342	NASDAQ	ALKS	Tue, Aug 11, 2009	9.52	9.59	9.21	9.24
4341	NASDAQ	ALKS	Mon, Aug 10, 2009	9.71	9.75	9.42	9.56
4340	NASDAQ	ALKS	Fri, Aug 7, 2009	9.93	10.13	9.64	9.81
4339	NASDAQ	ALKS	Thu, Aug 6, 2009	10.04	10.11	9.71	9.78
4338	NASDAQ	ALKS	Wed, Aug 5, 2009	10.36	10.36	9.81	9.97
4337	NASDAQ	ALKS	Tue, Aug 4, 2009	10.27	10.50	10.12	10.41
4336	NASDAQ	ALKS	Mon, Aug 3, 2009	9.55	10.50	9.55	10.37
4335	NASDAQ	ALKS	Fri, Jul 31, 2009	10.04	10.21	9.48	9.59
4334	NASDAQ	ALKS	Thu, Jul 30, 2009	10.35	10.40	10.04	10.10
4333	NASDAQ	ALKS	Wed, Jul 29, 2009	10.38	10.48	10.19	10.26
4332	NASDAQ	ALKS	Tue, Jul 28, 2009	10.74	10.76	10.30	10.49
4331	NASDAQ	ALKS	Mon, Jul 27, 2009	10.75	10.86	10.63	10.83
4330	NASDAQ	ALKS	Fri, Jul 24, 2009	10.71	10.85	10.63	10.79
4329	NASDAQ	ALKS	Thu, Jul 23, 2009	10.25	10.94	9.99	10.80
4328	NASDAQ	ALKS	Wed, Jul 22, 2009	9.97	10.33	9.97	10.25
4327	NASDAQ	ALKS	Tue, Jul 21, 2009	10.23	10.34	9.89	9.97
4326	NASDAQ	ALKS	Mon, Jul 20, 2009	9.83	10.05	9.67	9.99
4325	NASDAQ	ALKS	Fri, Jul 17, 2009	9.80	10.01	9.69	9.73
4324	NASDAQ	ALKS	Thu, Jul 16, 2009	9.73	9.99	9.71	9.77
4323	NASDAQ	ALKS	Wed, Jul 15, 2009	9.62	9.98	9.59	9.79
4322	NASDAQ	ALKS	Tue, Jul 14, 2009	9.42	9.47	9.33	9.46
4321	NASDAQ	ALKS	Mon, Jul 13, 2009	9.45	9.47	9.10	9.45
4320	NASDAQ	ALKS	Fri, Jul 10, 2009	9.42	9.64	9.23	9.44
4319	NASDAQ	ALKS	Thu, Jul 9, 2009	9.54	9.60	9.35	9.47
4318	NASDAQ	ALKS	Wed, Jul 8, 2009	9.89	9.95	9.35	9.51
4317	NASDAQ	ALKS	Tue, Jul 7, 2009	9.74	9.84	9.54	9.54
4316	NASDAQ	ALKS	Mon, Jul 6, 2009	9.66	9.75	9.33	9.73
4315	NASDAQ	ALKS	Thu, Jul 2, 2009	10.10	10.12	9.57	9.72
4314	NASDAQ	ALKS	Wed, Jul 1, 2009	10.11	10.34	10.10	10.26
4313	NASDAQ	ALKS	Tue, Jun 30, 2009	10.13	10.29	10.01	10.06
4312	NASDAQ	ALKS	Mon, Jun 29, 2009	10.32	10.32	9.85	10.11
4311	NASDAQ	ALKS	Fri, Jun 26, 2009	10.03	10.41	9.84	10.41
4310	NASDAQ	ALKS	Thu, Jun 25, 2009	9.56	10.20	9.32	10.13
4309	NASDAQ	ALKS	Wed, Jun 24, 2009	9.19	9.71	8.97	9.59
4308	NASDAQ	ALKS	Tue, Jun 23, 2009	9.35	9.35	9.06	9.15
4307	NASDAQ	ALKS	Mon, Jun 22, 2009	9.13	9.40	9.09	9.35
4306	NASDAQ	ALKS	Fri, Jun 19, 2009	9.07	9.32	9.01	9.22
4305	NASDAQ	ALKS	Thu, Jun 18, 2009	8.89	8.97	8.68	8.94
4304	NASDAQ	ALKS	Wed, Jun 17, 2009	8.68	9.00	8.56	8.91
4303	NASDAQ	ALKS	Tue, Jun 16, 2009	8.43	8.83	8.24	8.70
4302	NASDAQ	ALKS	Mon, Jun 15, 2009	8.51	8.53	8.22	8.46
4301	NASDAQ	ALKS	Fri, Jun 12, 2009	8.42	8.64	8.30	8.63
4300	NASDAQ	ALKS	Thu, Jun 11, 2009	8.06	8.62	8.06	8.46
4299	NASDAQ	ALKS	Wed, Jun 10, 2009	8.07	8.12	7.92	8.10
4298	NASDAQ	ALKS	Tue, Jun 9, 2009	7.98	8.08	7.92	8.00
4297	NASDAQ	ALKS	Mon, Jun 8, 2009	7.93	8.13	7.83	7.95
4296	NASDAQ	ALKS	Fri, Jun 5, 2009	7.81	8.06	7.68	7.90
4295	NASDAQ	ALKS	Thu, Jun 4, 2009	7.51	7.76	7.43	7.62
4294	NASDAQ	ALKS	Wed, Jun 3, 2009	7.40	7.73	7.33	7.49
4293	NASDAQ	ALKS	Tue, Jun 2, 2009	7.48	7.58	7.22	7.43
4292	NASDAQ	ALKS	Mon, Jun 1, 2009	7.67	7.86	7.42	7.54
4291	NASDAQ	ALKS	Fri, May 29, 2009	7.72	7.77	7.50	7.55
4290	NASDAQ	ALKS	Thu, May 28, 2009	7.82	8.04	7.67	7.67
4289	NASDAQ	ALKS	Wed, May 27, 2009	7.87	8.22	7.71	7.74
4288	NASDAQ	ALKS	Tue, May 26, 2009	7.62	8.00	7.59	7.95
4287	NASDAQ	ALKS	Fri, May 22, 2009	7.90	8.04	7.64	7.67
4286	NASDAQ	ALKS	Thu, May 21, 2009	8.12	8.17	7.69	7.90
4285	NASDAQ	ALKS	Wed, May 20, 2009	8.23	8.55	8.10	8.19
4284	NASDAQ	ALKS	Tue, May 19, 2009	8.05	8.25	8.01	8.19
4283	NASDAQ	ALKS	Mon, May 18, 2009	8.14	8.23	8.00	8.13
4282	NASDAQ	ALKS	Fri, May 15, 2009	7.99	8.13	7.86	8.01
4281	NASDAQ	ALKS	Thu, May 14, 2009	7.94	8.18	7.91	8.02
4280	NASDAQ	ALKS	Wed, May 13, 2009	8.01	8.12	7.71	7.86
4279	NASDAQ	ALKS	Tue, May 12, 2009	8.45	8.51	8.06	8.19
4278	NASDAQ	ALKS	Mon, May 11, 2009	8.30	8.56	8.23	8.42
4277	NASDAQ	ALKS	Fri, May 8, 2009	8.27	8.52	8.18	8.37
4276	NASDAQ	ALKS	Thu, May 7, 2009	8.04	8.25	7.99	8.12
4275	NASDAQ	ALKS	Wed, May 6, 2009	8.29	8.41	7.69	7.99
4274	NASDAQ	ALKS	Tue, May 5, 2009	8.65	8.92	8.05	8.13
4273	NASDAQ	ALKS	Mon, May 4, 2009	7.18	7.31	7.09	7.30
4272	NASDAQ	ALKS	Fri, May 1, 2009	7.13	7.23	6.98	7.10
4271	NASDAQ	ALKS	Thu, Apr 30, 2009	7.28	7.57	7.10	7.11
4270	NASDAQ	ALKS	Wed, Apr 29, 2009	7.07	7.29	6.97	7.24
4269	NASDAQ	ALKS	Tue, Apr 28, 2009	7.02	7.15	6.94	7.03
4268	NASDAQ	ALKS	Mon, Apr 27, 2009	7.21	7.33	7.06	7.07
4267	NASDAQ	ALKS	Fri, Apr 24, 2009	7.09	7.23	7.00	7.19
4266	NASDAQ	ALKS	Thu, Apr 23, 2009	7.21	7.25	6.89	7.07
4265	NASDAQ	ALKS	Wed, Apr 22, 2009	7.20	7.37	7.18	7.20
4264	NASDAQ	ALKS	Tue, Apr 21, 2009	7.12	7.37	7.07	7.33
4263	NASDAQ	ALKS	Mon, Apr 20, 2009	7.43	7.54	7.05	7.14
4262	NASDAQ	ALKS	Fri, Apr 17, 2009	7.76	7.85	7.44	7.53
4261	NASDAQ	ALKS	Thu, Apr 16, 2009	7.90	7.99	7.67	7.78
4260	NASDAQ	ALKS	Wed, Apr 15, 2009	7.79	8.10	7.66	7.86
4259	NASDAQ	ALKS	Tue, Apr 14, 2009	8.29	8.39	7.99	8.09
4258	NASDAQ	ALKS	Mon, Apr 13, 2009	8.13	8.36	8.12	8.32
4257	NASDAQ	ALKS	Thu, Apr 9, 2009	8.09	8.09	7.79	7.90
4256	NASDAQ	ALKS	Wed, Apr 8, 2009	7.86	8.10	7.67	7.85
4255	NASDAQ	ALKS	Tue, Apr 7, 2009	7.92	8.07	7.67	7.80
4254	NASDAQ	ALKS	Mon, Apr 6, 2009	8.73	8.83	8.10	8.24
4253	NASDAQ	ALKS	Fri, Apr 3, 2009	9.95	10.19	8.50	8.82
4252	NASDAQ	ALKS	Thu, Apr 2, 2009	11.21	11.46	10.57	10.61
4251	NASDAQ	ALKS	Wed, Apr 1, 2009	11.12	11.23	10.75	11.12
4250	NASDAQ	ALKS	Tue, Mar 31, 2009	11.15	11.54	10.78	11.28
4249	NASDAQ	ALKS	Mon, Mar 30, 2009	10.96	11.17	10.69	10.99
4248	NASDAQ	ALKS	Fri, Mar 27, 2009	12.03	12.05	11.18	11.25
4247	NASDAQ	ALKS	Thu, Mar 26, 2009	10.73	12.23	10.61	12.21
4246	NASDAQ	ALKS	Wed, Mar 25, 2009	10.75	11.20	10.37	10.74
4245	NASDAQ	ALKS	Tue, Mar 24, 2009	10.73	11.02	10.61	10.66
4244	NASDAQ	ALKS	Mon, Mar 23, 2009	10.23	10.93	10.07	10.93
4243	NASDAQ	ALKS	Fri, Mar 20, 2009	9.95	10.37	9.62	10.25
4242	NASDAQ	ALKS	Thu, Mar 19, 2009	9.87	10.02	9.57	9.86
4241	NASDAQ	ALKS	Wed, Mar 18, 2009	9.33	9.98	9.31	9.78
4240	NASDAQ	ALKS	Tue, Mar 17, 2009	8.86	9.34	8.78	9.34
4239	NASDAQ	ALKS	Mon, Mar 16, 2009	9.45	9.45	8.88	8.89
4238	NASDAQ	ALKS	Fri, Mar 13, 2009	9.23	9.43	9.17	9.34
4237	NASDAQ	ALKS	Thu, Mar 12, 2009	8.21	9.28	8.08	9.21
4236	NASDAQ	ALKS	Wed, Mar 11, 2009	8.44	8.75	8.21	8.22
4235	NASDAQ	ALKS	Tue, Mar 10, 2009	7.91	8.41	7.81	8.38
4234	NASDAQ	ALKS	Mon, Mar 9, 2009	7.79	8.18	7.68	7.76
4233	NASDAQ	ALKS	Fri, Mar 6, 2009	7.86	7.97	7.73	7.89
4232	NASDAQ	ALKS	Thu, Mar 5, 2009	8.17	8.26	7.71	7.81
4231	NASDAQ	ALKS	Wed, Mar 4, 2009	8.44	8.52	8.12	8.34
4230	NASDAQ	ALKS	Tue, Mar 3, 2009	8.69	8.78	8.21	8.29
4229	NASDAQ	ALKS	Mon, Mar 2, 2009	9.18	9.24	8.52	8.54
4228	NASDAQ	ALKS	Fri, Feb 27, 2009	9.80	9.86	9.30	9.37
4227	NASDAQ	ALKS	Thu, Feb 26, 2009	10.46	10.47	9.81	9.91
4226	NASDAQ	ALKS	Wed, Feb 25, 2009	10.50	10.60	10.34	10.40
4225	NASDAQ	ALKS	Tue, Feb 24, 2009	10.26	10.64	10.12	10.59
4224	NASDAQ	ALKS	Mon, Feb 23, 2009	10.38	10.38	10.08	10.16
4223	NASDAQ	ALKS	Fri, Feb 20, 2009	10.32	10.46	10.18	10.37
4222	NASDAQ	ALKS	Thu, Feb 19, 2009	10.39	10.58	10.32	10.50
4221	NASDAQ	ALKS	Wed, Feb 18, 2009	10.60	10.60	10.11	10.31
4220	NASDAQ	ALKS	Tue, Feb 17, 2009	10.66	10.79	10.44	10.45
4219	NASDAQ	ALKS	Fri, Feb 13, 2009	10.88	11.05	10.74	11.01
4218	NASDAQ	ALKS	Thu, Feb 12, 2009	10.40	10.94	10.27	10.90
4217	NASDAQ	ALKS	Wed, Feb 11, 2009	10.45	10.54	10.27	10.52
4216	NASDAQ	ALKS	Tue, Feb 10, 2009	10.66	10.88	10.35	10.53
4215	NASDAQ	ALKS	Mon, Feb 9, 2009	10.61	10.72	10.24	10.69
4214	NASDAQ	ALKS	Fri, Feb 6, 2009	9.85	10.71	9.81	10.70
4213	NASDAQ	ALKS	Thu, Feb 5, 2009	11.10	11.44	10.63	10.83
4212	NASDAQ	ALKS	Wed, Feb 4, 2009	11.11	11.78	11.04	11.14
4211	NASDAQ	ALKS	Tue, Feb 3, 2009	11.13	11.19	10.78	11.07
4210	NASDAQ	ALKS	Mon, Feb 2, 2009	10.56	10.99	10.56	10.93
4209	NASDAQ	ALKS	Fri, Jan 30, 2009	10.89	11.02	10.65	10.66
4208	NASDAQ	ALKS	Thu, Jan 29, 2009	11.01	11.11	10.67	10.81
4207	NASDAQ	ALKS	Wed, Jan 28, 2009	10.86	11.29	10.80	11.14
4206	NASDAQ	ALKS	Tue, Jan 27, 2009	10.09	10.80	10.09	10.75
4205	NASDAQ	ALKS	Mon, Jan 26, 2009	10.02	10.46	9.90	10.09
4204	NASDAQ	ALKS	Fri, Jan 23, 2009	9.47	10.04	9.41	9.96
4203	NASDAQ	ALKS	Thu, Jan 22, 2009	9.80	10.03	9.51	9.73
4202	NASDAQ	ALKS	Wed, Jan 21, 2009	9.34	10.09	9.25	10.02
4201	NASDAQ	ALKS	Tue, Jan 20, 2009	9.96	10.09	9.21	9.27
4200	NASDAQ	ALKS	Fri, Jan 16, 2009	10.38	10.44	9.84	10.11
4199	NASDAQ	ALKS	Thu, Jan 15, 2009	9.98	10.41	9.66	10.33
4198	NASDAQ	ALKS	Wed, Jan 14, 2009	9.72	10.16	9.71	9.99
4197	NASDAQ	ALKS	Tue, Jan 13, 2009	9.31	9.87	9.23	9.87
4196	NASDAQ	ALKS	Mon, Jan 12, 2009	9.50	9.59	9.22	9.31
4195	NASDAQ	ALKS	Fri, Jan 9, 2009	10.10	10.20	9.50	9.55
4194	NASDAQ	ALKS	Thu, Jan 8, 2009	9.96	10.13	9.81	10.13
4193	NASDAQ	ALKS	Wed, Jan 7, 2009	9.83	10.23	9.81	9.96
4192	NASDAQ	ALKS	Tue, Jan 6, 2009	10.10	10.32	9.91	9.95
4191	NASDAQ	ALKS	Mon, Jan 5, 2009	9.94	10.02	9.64	9.97
4190	NASDAQ	ALKS	Fri, Jan 2, 2009	9.92	10.07	9.57	9.96
4189	NASDAQ	ALKS	Wed, Dec 31, 2008	9.68	9.96	9.52	9.90
4188	NASDAQ	ALKS	Tue, Dec 30, 2008	9.50	9.69	9.29	9.69
4187	NASDAQ	ALKS	Mon, Dec 29, 2008	9.65	9.76	9.30	9.45
4186	NASDAQ	ALKS	Fri, Dec 26, 2008	9.70	9.84	9.52	9.69
4185	NASDAQ	ALKS	Wed, Dec 24, 2008	9.44	9.78	9.39	9.65
4184	NASDAQ	ALKS	Tue, Dec 23, 2008	9.22	9.72	9.22	9.42
4183	NASDAQ	ALKS	Mon, Dec 22, 2008	9.29	9.45	9.09	9.38
4182	NASDAQ	ALKS	Fri, Dec 19, 2008	9.83	10.62	8.92	9.14
4181	NASDAQ	ALKS	Thu, Dec 18, 2008	9.71	9.95	9.44	9.57
4180	NASDAQ	ALKS	Wed, Dec 17, 2008	9.49	9.85	9.40	9.69
4179	NASDAQ	ALKS	Tue, Dec 16, 2008	9.25	9.64	9.06	9.61
4178	NASDAQ	ALKS	Mon, Dec 15, 2008	9.38	9.48	8.97	9.05
4177	NASDAQ	ALKS	Fri, Dec 12, 2008	9.03	9.48	8.80	9.37
4176	NASDAQ	ALKS	Thu, Dec 11, 2008	8.37	9.95	8.34	9.24
4175	NASDAQ	ALKS	Wed, Dec 10, 2008	8.05	8.22	7.87	8.09
4174	NASDAQ	ALKS	Tue, Dec 9, 2008	8.76	9.04	7.73	7.95
4173	NASDAQ	ALKS	Mon, Dec 8, 2008	7.47	9.16	7.46	8.87
4172	NASDAQ	ALKS	Fri, Dec 5, 2008	7.01	7.27	6.63	7.27
4171	NASDAQ	ALKS	Thu, Dec 4, 2008	6.65	7.36	6.56	7.14
4170	NASDAQ	ALKS	Wed, Dec 3, 2008	6.67	6.94	6.46	6.70
4169	NASDAQ	ALKS	Tue, Dec 2, 2008	6.41	6.89	6.23	6.85
4168	NASDAQ	ALKS	Mon, Dec 1, 2008	7.07	7.44	6.26	6.28
4167	NASDAQ	ALKS	Fri, Nov 28, 2008	6.88	7.00	6.63	6.86
4166	NASDAQ	ALKS	Wed, Nov 26, 2008	6.33	6.96	6.23	6.93
4165	NASDAQ	ALKS	Tue, Nov 25, 2008	6.44	6.51	6.24	6.46
4164	NASDAQ	ALKS	Mon, Nov 24, 2008	5.49	6.50	5.49	6.40
4163	NASDAQ	ALKS	Fri, Nov 21, 2008	5.74	5.94	5.16	5.92
4162	NASDAQ	ALKS	Thu, Nov 20, 2008	6.08	6.11	5.60	5.67
4161	NASDAQ	ALKS	Wed, Nov 19, 2008	6.98	7.15	6.01	6.12
4160	NASDAQ	ALKS	Tue, Nov 18, 2008	7.11	7.26	6.80	6.98
4159	NASDAQ	ALKS	Mon, Nov 17, 2008	7.05	7.50	7.05	7.10
4158	NASDAQ	ALKS	Fri, Nov 14, 2008	6.97	7.50	6.97	7.11
4157	NASDAQ	ALKS	Thu, Nov 13, 2008	6.93	7.13	6.29	7.09
4156	NASDAQ	ALKS	Wed, Nov 12, 2008	7.24	7.44	6.87	6.90
4155	NASDAQ	ALKS	Tue, Nov 11, 2008	7.53	7.64	7.31	7.33
4154	NASDAQ	ALKS	Mon, Nov 10, 2008	7.46	7.65	7.38	7.55
4153	NASDAQ	ALKS	Fri, Nov 7, 2008	7.75	7.75	7.36	7.44
4152	NASDAQ	ALKS	Thu, Nov 6, 2008	7.92	8.23	7.47	7.50
4151	NASDAQ	ALKS	Wed, Nov 5, 2008	8.41	8.74	8.09	8.10
4150	NASDAQ	ALKS	Tue, Nov 4, 2008	9.45	9.68	7.11	8.47
4149	NASDAQ	ALKS	Mon, Nov 3, 2008	9.18	9.55	8.92	9.39
4148	NASDAQ	ALKS	Fri, Oct 31, 2008	8.85	9.37	8.78	9.18
4147	NASDAQ	ALKS	Thu, Oct 30, 2008	8.76	9.07	8.47	8.91
4146	NASDAQ	ALKS	Wed, Oct 29, 2008	8.75	8.88	8.45	8.52
4145	NASDAQ	ALKS	Tue, Oct 28, 2008	8.31	8.75	7.92	8.68
4144	NASDAQ	ALKS	Mon, Oct 27, 2008	9.15	9.15	8.11	8.13
4143	NASDAQ	ALKS	Fri, Oct 24, 2008	9.32	9.57	9.06	9.24
4142	NASDAQ	ALKS	Thu, Oct 23, 2008	9.92	10.23	9.16	9.80
4141	NASDAQ	ALKS	Wed, Oct 22, 2008	10.08	10.20	9.72	9.92
4140	NASDAQ	ALKS	Tue, Oct 21, 2008	9.94	10.54	9.90	10.27
4139	NASDAQ	ALKS	Mon, Oct 20, 2008	9.62	10.10	9.28	10.06
4138	NASDAQ	ALKS	Fri, Oct 17, 2008	9.36	10.61	9.26	9.42
4137	NASDAQ	ALKS	Thu, Oct 16, 2008	9.04	9.70	8.74	9.69
4136	NASDAQ	ALKS	Wed, Oct 15, 2008	10.37	10.45	8.98	8.99
4135	NASDAQ	ALKS	Tue, Oct 14, 2008	10.68	11.03	10.10	10.43
4134	NASDAQ	ALKS	Mon, Oct 13, 2008	9.63	10.50	9.36	10.48
4133	NASDAQ	ALKS	Fri, Oct 10, 2008	8.97	9.51	8.46	9.24
4132	NASDAQ	ALKS	Thu, Oct 9, 2008	10.46	10.54	9.18	9.31
4131	NASDAQ	ALKS	Wed, Oct 8, 2008	10.52	10.74	10.07	10.30
4130	NASDAQ	ALKS	Tue, Oct 7, 2008	11.47	11.66	10.63	10.63
4129	NASDAQ	ALKS	Mon, Oct 6, 2008	11.63	11.68	10.65	11.29
4128	NASDAQ	ALKS	Fri, Oct 3, 2008	12.26	12.59	11.72	11.84
4127	NASDAQ	ALKS	Thu, Oct 2, 2008	12.23	12.46	12.01	12.09
4126	NASDAQ	ALKS	Wed, Oct 1, 2008	12.27	12.45	12.15	12.33
4125	NASDAQ	ALKS	Tue, Sep 30, 2008	12.47	12.74	12.09	12.36
4124	NASDAQ	ALKS	Mon, Sep 29, 2008	12.45	12.59	12.18	12.41
4123	NASDAQ	ALKS	Fri, Sep 26, 2008	12.08	12.66	11.90	12.56
4122	NASDAQ	ALKS	Thu, Sep 25, 2008	12.03	12.44	12.03	12.27
4121	NASDAQ	ALKS	Wed, Sep 24, 2008	11.98	12.16	11.71	12.00
4120	NASDAQ	ALKS	Tue, Sep 23, 2008	11.65	12.19	11.65	11.99
4119	NASDAQ	ALKS	Mon, Sep 22, 2008	12.19	12.48	11.62	11.66
4118	NASDAQ	ALKS	Fri, Sep 19, 2008	12.19	12.40	11.74	12.16
4117	NASDAQ	ALKS	Thu, Sep 18, 2008	11.35	11.70	10.96	11.50
4116	NASDAQ	ALKS	Wed, Sep 17, 2008	11.90	12.44	11.10	11.13
4115	NASDAQ	ALKS	Tue, Sep 16, 2008	11.40	12.12	11.26	11.89
4114	NASDAQ	ALKS	Mon, Sep 15, 2008	12.02	12.10	11.50	11.59
4113	NASDAQ	ALKS	Fri, Sep 12, 2008	12.33	12.38	12.02	12.08
4112	NASDAQ	ALKS	Thu, Sep 11, 2008	12.13	12.39	12.02	12.38
4111	NASDAQ	ALKS	Wed, Sep 10, 2008	12.53	12.55	12.18	12.32
4110	NASDAQ	ALKS	Tue, Sep 9, 2008	12.65	12.92	12.22	12.24
4109	NASDAQ	ALKS	Mon, Sep 8, 2008	12.68	12.83	12.44	12.61
4108	NASDAQ	ALKS	Fri, Sep 5, 2008	12.64	12.73	12.34	12.48
4107	NASDAQ	ALKS	Thu, Sep 4, 2008	12.88	13.02	12.61	12.69
4106	NASDAQ	ALKS	Wed, Sep 3, 2008	12.74	13.09	12.74	12.98
4105	NASDAQ	ALKS	Tue, Sep 2, 2008	12.61	13.01	12.61	12.75
4104	NASDAQ	ALKS	Fri, Aug 29, 2008	12.52	12.61	12.40	12.43
4103	NASDAQ	ALKS	Thu, Aug 28, 2008	12.05	12.64	12.03	12.61
4102	NASDAQ	ALKS	Wed, Aug 27, 2008	13.54	13.54	11.71	11.99
4101	NASDAQ	ALKS	Tue, Aug 26, 2008	13.59	13.92	13.53	13.57
4100	NASDAQ	ALKS	Mon, Aug 25, 2008	13.90	14.05	13.58	13.61
4099	NASDAQ	ALKS	Fri, Aug 22, 2008	13.89	14.00	13.65	13.93
4098	NASDAQ	ALKS	Thu, Aug 21, 2008	13.57	13.83	13.44	13.71
4097	NASDAQ	ALKS	Wed, Aug 20, 2008	13.41	13.86	13.15	13.77
4096	NASDAQ	ALKS	Tue, Aug 19, 2008	13.67	13.94	13.20	13.40
4095	NASDAQ	ALKS	Mon, Aug 18, 2008	15.34	15.52	13.28	13.69
4094	NASDAQ	ALKS	Fri, Aug 15, 2008	15.24	15.64	15.03	15.23
4093	NASDAQ	ALKS	Thu, Aug 14, 2008	14.88	15.16	14.85	15.09
4092	NASDAQ	ALKS	Wed, Aug 13, 2008	15.14	15.28	14.71	14.86
4091	NASDAQ	ALKS	Tue, Aug 12, 2008	15.68	15.71	15.17	15.29
4090	NASDAQ	ALKS	Mon, Aug 11, 2008	15.08	15.85	14.88	15.70
4089	NASDAQ	ALKS	Fri, Aug 8, 2008	13.77	15.33	13.58	14.92
4088	NASDAQ	ALKS	Thu, Aug 7, 2008	14.08	14.28	13.48	13.49
4087	NASDAQ	ALKS	Wed, Aug 6, 2008	14.36	14.36	14.01	14.34
4086	NASDAQ	ALKS	Tue, Aug 5, 2008	14.17	14.34	13.96	14.33
4085	NASDAQ	ALKS	Mon, Aug 4, 2008	14.25	14.49	13.90	14.07
4084	NASDAQ	ALKS	Fri, Aug 1, 2008	13.84	14.34	13.71	14.22
4083	NASDAQ	ALKS	Thu, Jul 31, 2008	13.94	14.85	13.94	14.64
4082	NASDAQ	ALKS	Wed, Jul 30, 2008	14.26	14.37	13.90	14.15
4081	NASDAQ	ALKS	Tue, Jul 29, 2008	14.05	14.40	14.02	14.18
4080	NASDAQ	ALKS	Mon, Jul 28, 2008	14.26	14.54	13.98	14.06
4079	NASDAQ	ALKS	Fri, Jul 25, 2008	14.00	14.40	14.00	14.27
4078	NASDAQ	ALKS	Thu, Jul 24, 2008	14.03	14.03	13.74	13.86
4077	NASDAQ	ALKS	Wed, Jul 23, 2008	14.08	14.22	13.92	14.02
4076	NASDAQ	ALKS	Tue, Jul 22, 2008	13.81	14.12	13.81	14.08
4075	NASDAQ	ALKS	Mon, Jul 21, 2008	13.50	14.04	13.43	13.86
4074	NASDAQ	ALKS	Fri, Jul 18, 2008	13.54	13.57	13.37	13.42
4073	NASDAQ	ALKS	Thu, Jul 17, 2008	13.24	13.75	13.08	13.55
4072	NASDAQ	ALKS	Wed, Jul 16, 2008	12.93	13.43	12.88	13.28
4071	NASDAQ	ALKS	Tue, Jul 15, 2008	12.58	13.01	12.58	12.88
4070	NASDAQ	ALKS	Mon, Jul 14, 2008	12.84	12.85	12.42	12.76
4069	NASDAQ	ALKS	Fri, Jul 11, 2008	12.29	12.80	12.11	12.75
4068	NASDAQ	ALKS	Thu, Jul 10, 2008	11.84	12.43	11.84	12.37
4067	NASDAQ	ALKS	Wed, Jul 9, 2008	12.32	12.48	12.00	12.02
4066	NASDAQ	ALKS	Tue, Jul 8, 2008	11.44	12.29	11.38	12.29
4065	NASDAQ	ALKS	Mon, Jul 7, 2008	11.51	11.63	11.25	11.49
4064	NASDAQ	ALKS	Thu, Jul 3, 2008	11.65	11.69	11.29	11.46
4063	NASDAQ	ALKS	Wed, Jul 2, 2008	11.56	11.73	11.42	11.65
4062	NASDAQ	ALKS	Tue, Jul 1, 2008	11.38	11.67	11.19	11.61
4061	NASDAQ	ALKS	Mon, Jun 30, 2008	11.69	11.93	11.49	11.49
4060	NASDAQ	ALKS	Fri, Jun 27, 2008	11.68	11.85	11.51	11.81
4059	NASDAQ	ALKS	Thu, Jun 26, 2008	11.62	11.97	11.56	11.75
4058	NASDAQ	ALKS	Wed, Jun 25, 2008	11.46	11.84	11.44	11.79
4057	NASDAQ	ALKS	Tue, Jun 24, 2008	11.39	11.67	11.26	11.42
4056	NASDAQ	ALKS	Mon, Jun 23, 2008	11.86	11.97	11.38	11.38
4055	NASDAQ	ALKS	Fri, Jun 20, 2008	11.99	12.22	11.85	11.98
4054	NASDAQ	ALKS	Thu, Jun 19, 2008	11.72	12.12	11.72	12.07
4053	NASDAQ	ALKS	Wed, Jun 18, 2008	11.80	12.06	11.63	11.66
4052	NASDAQ	ALKS	Tue, Jun 17, 2008	11.69	12.07	11.69	11.94
4051	NASDAQ	ALKS	Mon, Jun 16, 2008	11.92	12.08	11.59	11.70
4050	NASDAQ	ALKS	Fri, Jun 13, 2008	11.07	11.15	10.92	11.06
4049	NASDAQ	ALKS	Thu, Jun 12, 2008	11.12	11.17	10.93	10.97
4048	NASDAQ	ALKS	Wed, Jun 11, 2008	11.55	11.55	10.97	11.05
4047	NASDAQ	ALKS	Tue, Jun 10, 2008	11.62	11.72	11.51	11.60
4046	NASDAQ	ALKS	Mon, Jun 9, 2008	11.75	11.86	11.21	11.49
4045	NASDAQ	ALKS	Fri, Jun 6, 2008	12.04	12.05	11.57	11.69
4044	NASDAQ	ALKS	Thu, Jun 5, 2008	11.62	12.10	11.53	12.10
4043	NASDAQ	ALKS	Wed, Jun 4, 2008	11.17	11.66	11.15	11.60
4042	NASDAQ	ALKS	Tue, Jun 3, 2008	11.37	11.62	11.16	11.21
4041	NASDAQ	ALKS	Mon, Jun 2, 2008	11.75	11.75	11.16	11.30
4040	NASDAQ	ALKS	Fri, May 30, 2008	11.89	11.94	11.54	11.78
4039	NASDAQ	ALKS	Thu, May 29, 2008	11.27	11.95	11.26	11.88
4038	NASDAQ	ALKS	Wed, May 28, 2008	11.15	11.37	10.95	11.28
4037	NASDAQ	ALKS	Tue, May 27, 2008	11.65	11.78	11.06	11.11
4036	NASDAQ	ALKS	Fri, May 23, 2008	11.25	12.18	11.18	11.85
4035	NASDAQ	ALKS	Thu, May 22, 2008	12.11	12.96	12.08	12.66
4034	NASDAQ	ALKS	Wed, May 21, 2008	12.60	12.63	12.04	12.13
4033	NASDAQ	ALKS	Tue, May 20, 2008	12.47	12.58	12.29	12.48
4032	NASDAQ	ALKS	Mon, May 19, 2008	12.74	12.78	12.40	12.56
4031	NASDAQ	ALKS	Fri, May 16, 2008	12.67	12.95	12.49	12.78
4030	NASDAQ	ALKS	Thu, May 15, 2008	12.25	12.42	12.14	12.35
4029	NASDAQ	ALKS	Wed, May 14, 2008	12.38	12.45	12.22	12.27
4028	NASDAQ	ALKS	Tue, May 13, 2008	12.39	12.46	12.15	12.36
4027	NASDAQ	ALKS	Mon, May 12, 2008	12.11	12.37	12.07	12.36
4026	NASDAQ	ALKS	Fri, May 9, 2008	11.87	12.16	11.85	12.07
4025	NASDAQ	ALKS	Thu, May 8, 2008	11.96	12.13	11.92	12.10
4024	NASDAQ	ALKS	Wed, May 7, 2008	12.13	12.22	11.87	11.89
4023	NASDAQ	ALKS	Tue, May 6, 2008	11.94	12.32	11.73	12.14
4022	NASDAQ	ALKS	Mon, May 5, 2008	11.95	12.08	11.75	11.98
4021	NASDAQ	ALKS	Fri, May 2, 2008	12.01	12.08	11.84	11.95
4020	NASDAQ	ALKS	Thu, May 1, 2008	11.57	11.95	11.57	11.94
4019	NASDAQ	ALKS	Wed, Apr 30, 2008	11.39	11.82	11.37	11.56
4018	NASDAQ	ALKS	Tue, Apr 29, 2008	11.25	11.36	11.10	11.16
4017	NASDAQ	ALKS	Mon, Apr 28, 2008	10.66	11.36	10.66	11.25
4016	NASDAQ	ALKS	Fri, Apr 25, 2008	10.78	10.79	10.39	10.63
4015	NASDAQ	ALKS	Thu, Apr 24, 2008	10.53	10.85	10.40	10.72
4014	NASDAQ	ALKS	Wed, Apr 23, 2008	10.51	10.62	10.36	10.50
4013	NASDAQ	ALKS	Tue, Apr 22, 2008	10.51	10.69	10.26	10.48
4012	NASDAQ	ALKS	Mon, Apr 21, 2008	10.50	10.68	10.46	10.58
4011	NASDAQ	ALKS	Fri, Apr 18, 2008	10.53	10.65	10.41	10.61
4010	NASDAQ	ALKS	Thu, Apr 17, 2008	10.55	10.55	10.25	10.35
4009	NASDAQ	ALKS	Wed, Apr 16, 2008	10.30	10.62	10.24	10.61
4008	NASDAQ	ALKS	Tue, Apr 15, 2008	10.44	10.44	10.05	10.26
4007	NASDAQ	ALKS	Mon, Apr 14, 2008	10.31	10.41	10.10	10.40
4006	NASDAQ	ALKS	Fri, Apr 11, 2008	10.47	10.60	10.30	10.33
4005	NASDAQ	ALKS	Thu, Apr 10, 2008	10.21	10.68	10.17	10.53
4004	NASDAQ	ALKS	Wed, Apr 9, 2008	10.64	10.64	10.10	10.18
4003	NASDAQ	ALKS	Tue, Apr 8, 2008	10.75	10.90	10.69	10.87
4002	NASDAQ	ALKS	Mon, Apr 7, 2008	11.03	11.15	10.71	10.84
4001	NASDAQ	ALKS	Fri, Apr 4, 2008	11.06	11.14	10.87	10.98
4000	NASDAQ	ALKS	Thu, Apr 3, 2008	11.16	11.16	10.93	11.03
3999	NASDAQ	ALKS	Wed, Apr 2, 2008	11.18	11.32	11.08	11.18
3998	NASDAQ	ALKS	Tue, Apr 1, 2008	11.15	11.33	10.91	11.21
3997	NASDAQ	ALKS	Mon, Mar 31, 2008	10.34	11.09	10.30	11.04
3996	NASDAQ	ALKS	Fri, Mar 28, 2008	10.68	10.78	10.24	10.30
3995	NASDAQ	ALKS	Thu, Mar 27, 2008	10.67	10.92	10.60	10.69
3994	NASDAQ	ALKS	Wed, Mar 26, 2008	10.61	10.72	10.42	10.64
3993	NASDAQ	ALKS	Tue, Mar 25, 2008	10.80	11.01	10.64	10.68
3992	NASDAQ	ALKS	Mon, Mar 24, 2008	10.37	10.96	10.32	10.84
3991	NASDAQ	ALKS	Thu, Mar 20, 2008	10.15	10.35	10.00	10.31
3990	NASDAQ	ALKS	Wed, Mar 19, 2008	10.17	10.46	10.02	10.06
3989	NASDAQ	ALKS	Tue, Mar 18, 2008	10.20	10.27	9.59	10.09
3988	NASDAQ	ALKS	Mon, Mar 17, 2008	10.19	10.52	10.03	10.05
3987	NASDAQ	ALKS	Fri, Mar 14, 2008	10.49	10.58	10.01	10.34
3986	NASDAQ	ALKS	Thu, Mar 13, 2008	10.05	10.50	9.93	10.42
3985	NASDAQ	ALKS	Wed, Mar 12, 2008	10.37	10.61	10.18	10.19
3984	NASDAQ	ALKS	Tue, Mar 11, 2008	10.15	10.39	10.07	10.39
3983	NASDAQ	ALKS	Mon, Mar 10, 2008	10.00	10.37	9.84	10.02
3982	NASDAQ	ALKS	Fri, Mar 7, 2008	11.42	11.56	10.20	10.47
3981	NASDAQ	ALKS	Thu, Mar 6, 2008	11.60	11.92	11.50	11.53
3980	NASDAQ	ALKS	Wed, Mar 5, 2008	11.83	12.03	11.56	11.69
3979	NASDAQ	ALKS	Tue, Mar 4, 2008	11.69	11.82	11.46	11.75
3978	NASDAQ	ALKS	Mon, Mar 3, 2008	12.01	12.02	11.66	11.83
3977	NASDAQ	ALKS	Fri, Feb 29, 2008	12.40	12.70	11.95	12.03
3976	NASDAQ	ALKS	Thu, Feb 28, 2008	12.46	12.69	12.23	12.46
3975	NASDAQ	ALKS	Wed, Feb 27, 2008	12.18	12.48	12.15	12.22
3974	NASDAQ	ALKS	Tue, Feb 26, 2008	12.18	12.64	12.13	12.30
3973	NASDAQ	ALKS	Mon, Feb 25, 2008	12.22	12.40	12.05	12.23
3972	NASDAQ	ALKS	Fri, Feb 22, 2008	12.26	12.26	11.92	12.12
3971	NASDAQ	ALKS	Thu, Feb 21, 2008	12.28	12.48	11.95	12.23
3970	NASDAQ	ALKS	Wed, Feb 20, 2008	12.06	12.27	11.99	12.25
3969	NASDAQ	ALKS	Tue, Feb 19, 2008	12.09	12.28	12.04	12.12
3968	NASDAQ	ALKS	Fri, Feb 15, 2008	12.10	12.21	11.89	11.98
3967	NASDAQ	ALKS	Thu, Feb 14, 2008	12.45	12.62	12.10	12.20
3966	NASDAQ	ALKS	Wed, Feb 13, 2008	12.54	12.54	12.26	12.45
3965	NASDAQ	ALKS	Tue, Feb 12, 2008	12.63	12.63	12.17	12.38
3964	NASDAQ	ALKS	Mon, Feb 11, 2008	12.64	12.78	12.47	12.48
3963	NASDAQ	ALKS	Fri, Feb 8, 2008	12.76	13.01	12.49	12.61
3962	NASDAQ	ALKS	Thu, Feb 7, 2008	12.41	12.75	12.26	12.72
3961	NASDAQ	ALKS	Wed, Feb 6, 2008	12.67	12.77	12.28	12.40
3960	NASDAQ	ALKS	Tue, Feb 5, 2008	12.49	12.74	12.37	12.52
3959	NASDAQ	ALKS	Mon, Feb 4, 2008	12.73	12.78	12.51	12.73
3958	NASDAQ	ALKS	Fri, Feb 1, 2008	12.47	12.83	12.39	12.74
3957	NASDAQ	ALKS	Thu, Jan 31, 2008	12.20	12.56	12.04	12.38
3956	NASDAQ	ALKS	Wed, Jan 30, 2008	12.58	12.83	12.32	12.33
3955	NASDAQ	ALKS	Tue, Jan 29, 2008	12.82	12.91	12.47	12.68
3954	NASDAQ	ALKS	Mon, Jan 28, 2008	12.56	12.83	12.49	12.78
3953	NASDAQ	ALKS	Fri, Jan 25, 2008	12.87	13.04	12.49	12.65
3952	NASDAQ	ALKS	Thu, Jan 24, 2008	13.02	13.16	12.64	12.79
3951	NASDAQ	ALKS	Wed, Jan 23, 2008	12.68	13.15	12.41	13.06
3950	NASDAQ	ALKS	Tue, Jan 22, 2008	12.91	13.52	12.79	13.04
3949	NASDAQ	ALKS	Fri, Jan 18, 2008	13.43	13.64	12.92	13.20
3948	NASDAQ	ALKS	Thu, Jan 17, 2008	14.04	14.06	13.39	13.53
3947	NASDAQ	ALKS	Wed, Jan 16, 2008	13.72	14.32	13.69	13.97
3946	NASDAQ	ALKS	Tue, Jan 15, 2008	14.03	14.25	13.55	13.73
3945	NASDAQ	ALKS	Mon, Jan 14, 2008	14.44	14.46	14.04	14.25
3944	NASDAQ	ALKS	Fri, Jan 11, 2008	14.46	14.62	14.16	14.30
3943	NASDAQ	ALKS	Thu, Jan 10, 2008	14.17	14.87	14.04	14.63
3942	NASDAQ	ALKS	Wed, Jan 9, 2008	14.06	14.39	13.99	14.31
3941	NASDAQ	ALKS	Tue, Jan 8, 2008	14.43	14.60	14.09	14.12
3940	NASDAQ	ALKS	Mon, Jan 7, 2008	13.84	14.41	13.76	14.37
3939	NASDAQ	ALKS	Fri, Jan 4, 2008	13.73	13.93	13.53	13.75
3938	NASDAQ	ALKS	Thu, Jan 3, 2008	14.06	14.36	13.80	13.85
3937	NASDAQ	ALKS	Wed, Jan 2, 2008	14.68	14.85	13.99	14.04
3936	NASDAQ	ALKS	Mon, Dec 31, 2007	14.65	14.67	14.36	14.49
3935	NASDAQ	ALKS	Fri, Dec 28, 2007	14.86	14.96	14.69	14.75
3934	NASDAQ	ALKS	Thu, Dec 27, 2007	14.97	15.39	14.73	14.74
3933	NASDAQ	ALKS	Wed, Dec 26, 2007	14.87	15.23	14.73	15.11
3932	NASDAQ	ALKS	Mon, Dec 24, 2007	14.73	15.12	14.48	15.10
3931	NASDAQ	ALKS	Fri, Dec 21, 2007	14.51	14.76	14.40	14.74
3930	NASDAQ	ALKS	Thu, Dec 20, 2007	14.00	14.29	13.89	14.28
3929	NASDAQ	ALKS	Wed, Dec 19, 2007	13.37	13.94	13.23	13.83
3928	NASDAQ	ALKS	Tue, Dec 18, 2007	13.66	13.68	13.15	13.22
3927	NASDAQ	ALKS	Mon, Dec 17, 2007	13.62	13.77	13.40	13.43
3926	NASDAQ	ALKS	Fri, Dec 14, 2007	13.94	14.01	13.56	13.67
3925	NASDAQ	ALKS	Thu, Dec 13, 2007	13.97	14.12	13.89	14.10
3924	NASDAQ	ALKS	Wed, Dec 12, 2007	13.75	14.29	13.65	13.96
3923	NASDAQ	ALKS	Tue, Dec 11, 2007	14.03	14.20	13.54	13.54
3922	NASDAQ	ALKS	Mon, Dec 10, 2007	13.80	14.23	13.74	13.99
3921	NASDAQ	ALKS	Fri, Dec 7, 2007	14.13	14.16	13.75	13.83
3920	NASDAQ	ALKS	Thu, Dec 6, 2007	13.58	14.25	13.54	14.07
3919	NASDAQ	ALKS	Wed, Dec 5, 2007	13.75	13.75	13.45	13.57
3918	NASDAQ	ALKS	Tue, Dec 4, 2007	13.27	13.63	13.22	13.58
3917	NASDAQ	ALKS	Mon, Dec 3, 2007	13.22	13.52	13.22	13.33
3916	NASDAQ	ALKS	Fri, Nov 30, 2007	13.45	13.55	13.07	13.26
3915	NASDAQ	ALKS	Thu, Nov 29, 2007	13.29	13.53	13.14	13.31
3914	NASDAQ	ALKS	Wed, Nov 28, 2007	13.14	13.51	13.08	13.32
3913	NASDAQ	ALKS	Tue, Nov 27, 2007	12.76	13.10	12.68	13.07
3912	NASDAQ	ALKS	Mon, Nov 26, 2007	12.71	13.11	12.67	12.70
3911	NASDAQ	ALKS	Fri, Nov 23, 2007	12.32	12.74	12.32	12.66
3910	NASDAQ	ALKS	Wed, Nov 21, 2007	11.80	12.68	11.80	12.16
3909	NASDAQ	ALKS	Tue, Nov 20, 2007	12.08	12.20	11.43	11.86
3908	NASDAQ	ALKS	Mon, Nov 19, 2007	12.35	12.35	11.71	11.95
3907	NASDAQ	ALKS	Fri, Nov 16, 2007	12.37	12.64	12.22	12.47
3906	NASDAQ	ALKS	Thu, Nov 15, 2007	12.49	12.74	12.24	12.38
3905	NASDAQ	ALKS	Wed, Nov 14, 2007	12.58	12.71	12.18	12.60
3904	NASDAQ	ALKS	Tue, Nov 13, 2007	12.47	12.66	12.33	12.64
3903	NASDAQ	ALKS	Mon, Nov 12, 2007	12.40	12.61	12.36	12.37
3902	NASDAQ	ALKS	Fri, Nov 9, 2007	12.54	12.69	12.36	12.40
3901	NASDAQ	ALKS	Thu, Nov 8, 2007	12.70	12.72	12.10	12.55
3900	NASDAQ	ALKS	Wed, Nov 7, 2007	13.12	13.15	12.58	12.58
3899	NASDAQ	ALKS	Tue, Nov 6, 2007	13.14	13.34	12.87	13.30
3898	NASDAQ	ALKS	Mon, Nov 5, 2007	13.02	13.37	12.89	13.29
3897	NASDAQ	ALKS	Fri, Nov 2, 2007	14.43	14.45	12.61	13.19
3896	NASDAQ	ALKS	Thu, Nov 1, 2007	14.84	14.94	14.22	14.23
3895	NASDAQ	ALKS	Wed, Oct 31, 2007	15.21	15.34	14.54	15.06
3894	NASDAQ	ALKS	Tue, Oct 30, 2007	15.56	15.74	15.43	15.49
3893	NASDAQ	ALKS	Mon, Oct 29, 2007	15.99	15.99	15.30	15.69
3892	NASDAQ	ALKS	Fri, Oct 26, 2007	15.95	16.11	15.59	16.01
3891	NASDAQ	ALKS	Thu, Oct 25, 2007	15.39	15.91	15.39	15.78
3890	NASDAQ	ALKS	Wed, Oct 24, 2007	15.37	15.52	14.86	15.30
3889	NASDAQ	ALKS	Tue, Oct 23, 2007	15.44	15.58	14.98	15.54
3888	NASDAQ	ALKS	Mon, Oct 22, 2007	14.99	15.55	14.97	15.35
3887	NASDAQ	ALKS	Fri, Oct 19, 2007	15.60	15.62	15.09	15.09
3886	NASDAQ	ALKS	Thu, Oct 18, 2007	15.66	15.80	15.25	15.62
3885	NASDAQ	ALKS	Wed, Oct 17, 2007	15.68	15.96	15.62	15.84
3884	NASDAQ	ALKS	Tue, Oct 16, 2007	16.26	16.30	15.06	15.56
3883	NASDAQ	ALKS	Mon, Oct 15, 2007	16.46	16.92	16.13	16.24
3882	NASDAQ	ALKS	Fri, Oct 12, 2007	16.54	17.06	16.41	16.47
3881	NASDAQ	ALKS	Thu, Oct 11, 2007	17.34	17.46	16.44	16.51
3880	NASDAQ	ALKS	Wed, Oct 10, 2007	17.11	17.29	16.95	17.25
3879	NASDAQ	ALKS	Tue, Oct 9, 2007	16.93	17.10	16.90	17.10
3878	NASDAQ	ALKS	Mon, Oct 8, 2007	17.09	17.23	16.76	16.95
3877	NASDAQ	ALKS	Fri, Oct 5, 2007	16.97	17.33	16.73	17.09
3876	NASDAQ	ALKS	Thu, Oct 4, 2007	17.12	17.12	16.84	16.85
3875	NASDAQ	ALKS	Wed, Oct 3, 2007	16.92	17.20	16.84	17.10
3874	NASDAQ	ALKS	Tue, Oct 2, 2007	17.20	17.20	16.91	17.05
3873	NASDAQ	ALKS	Mon, Oct 1, 2007	17.10	17.19	16.72	17.09
3872	NASDAQ	ALKS	Fri, Sep 28, 2007	16.51	17.21	16.36	17.10
3871	NASDAQ	ALKS	Thu, Sep 27, 2007	16.71	16.72	16.35	16.45
3870	NASDAQ	ALKS	Wed, Sep 26, 2007	15.63	16.71	15.61	16.66
3869	NASDAQ	ALKS	Tue, Sep 25, 2007	15.45	15.73	15.41	15.51
3868	NASDAQ	ALKS	Mon, Sep 24, 2007	15.76	15.82	15.45	15.58
3867	NASDAQ	ALKS	Fri, Sep 21, 2007	15.80	15.91	15.74	15.79
3866	NASDAQ	ALKS	Thu, Sep 20, 2007	15.76	15.91	15.65	15.72
3865	NASDAQ	ALKS	Wed, Sep 19, 2007	15.57	15.86	15.56	15.80
3864	NASDAQ	ALKS	Tue, Sep 18, 2007	14.96	15.57	14.84	15.55
3863	NASDAQ	ALKS	Mon, Sep 17, 2007	15.01	15.07	14.81	14.91
3862	NASDAQ	ALKS	Fri, Sep 14, 2007	14.89	15.11	14.89	15.02
3861	NASDAQ	ALKS	Thu, Sep 13, 2007	15.22	15.26	14.78	15.03
3860	NASDAQ	ALKS	Wed, Sep 12, 2007	15.35	15.53	15.10	15.12
3859	NASDAQ	ALKS	Tue, Sep 11, 2007	15.41	15.62	15.27	15.38
3858	NASDAQ	ALKS	Mon, Sep 10, 2007	15.44	15.92	15.19	15.32
3857	NASDAQ	ALKS	Fri, Sep 7, 2007	15.50	15.58	15.28	15.31
3856	NASDAQ	ALKS	Thu, Sep 6, 2007	15.66	15.81	15.52	15.62
3855	NASDAQ	ALKS	Wed, Sep 5, 2007	15.81	15.90	15.62	15.65
3854	NASDAQ	ALKS	Tue, Sep 4, 2007	15.63	16.13	15.63	15.99
3853	NASDAQ	ALKS	Fri, Aug 31, 2007	15.69	15.79	15.48	15.66
3852	NASDAQ	ALKS	Thu, Aug 30, 2007	15.35	15.71	15.34	15.52
3851	NASDAQ	ALKS	Wed, Aug 29, 2007	15.35	15.55	15.12	15.52
3850	NASDAQ	ALKS	Tue, Aug 28, 2007	15.25	15.51	15.21	15.23
3849	NASDAQ	ALKS	Mon, Aug 27, 2007	15.72	15.80	15.34	15.35
3848	NASDAQ	ALKS	Fri, Aug 24, 2007	15.72	15.81	15.56	15.80
3847	NASDAQ	ALKS	Thu, Aug 23, 2007	16.16	16.17	15.66	15.74
3846	NASDAQ	ALKS	Wed, Aug 22, 2007	16.11	16.22	15.83	16.03
3845	NASDAQ	ALKS	Tue, Aug 21, 2007	16.21	16.38	15.75	15.92
3844	NASDAQ	ALKS	Mon, Aug 20, 2007	16.27	16.38	16.04	16.27
3843	NASDAQ	ALKS	Fri, Aug 17, 2007	16.68	16.73	16.09	16.18
3842	NASDAQ	ALKS	Thu, Aug 16, 2007	15.37	16.23	15.34	16.11
3841	NASDAQ	ALKS	Wed, Aug 15, 2007	15.34	16.10	15.34	15.39
3840	NASDAQ	ALKS	Tue, Aug 14, 2007	15.48	15.87	15.39	15.49
3839	NASDAQ	ALKS	Mon, Aug 13, 2007	15.93	16.13	15.22	15.41
3838	NASDAQ	ALKS	Fri, Aug 10, 2007	16.41	16.52	15.62	15.79
3837	NASDAQ	ALKS	Thu, Aug 9, 2007	16.19	17.06	15.99	16.72
3836	NASDAQ	ALKS	Wed, Aug 8, 2007	15.65	17.00	15.52	16.64
3835	NASDAQ	ALKS	Tue, Aug 7, 2007	15.51	15.56	14.99	15.47
3834	NASDAQ	ALKS	Mon, Aug 6, 2007	15.47	15.86	15.05	15.56
3833	NASDAQ	ALKS	Fri, Aug 3, 2007	13.93	16.05	13.63	15.46
3832	NASDAQ	ALKS	Thu, Aug 2, 2007	13.57	13.82	13.43	13.74
3831	NASDAQ	ALKS	Wed, Aug 1, 2007	13.25	13.92	13.12	13.68
3830	NASDAQ	ALKS	Tue, Jul 31, 2007	13.55	13.74	13.24	13.24
3829	NASDAQ	ALKS	Mon, Jul 30, 2007	13.32	13.75	13.01	13.44
3828	NASDAQ	ALKS	Fri, Jul 27, 2007	13.56	13.78	13.29	13.38
3827	NASDAQ	ALKS	Thu, Jul 26, 2007	13.77	13.93	13.47	13.64
3826	NASDAQ	ALKS	Wed, Jul 25, 2007	13.94	14.04	13.77	13.96
3825	NASDAQ	ALKS	Tue, Jul 24, 2007	13.16	14.40	13.12	13.86
3824	NASDAQ	ALKS	Mon, Jul 23, 2007	13.44	13.48	13.08	13.25
3823	NASDAQ	ALKS	Fri, Jul 20, 2007	13.65	13.69	13.33	13.41
3822	NASDAQ	ALKS	Thu, Jul 19, 2007	13.53	13.76	13.48	13.68
3821	NASDAQ	ALKS	Wed, Jul 18, 2007	13.39	13.53	13.21	13.46
3820	NASDAQ	ALKS	Tue, Jul 17, 2007	13.73	13.83	13.40	13.42
3819	NASDAQ	ALKS	Mon, Jul 16, 2007	13.92	13.92	13.61	13.72
3818	NASDAQ	ALKS	Fri, Jul 13, 2007	13.76	13.98	13.58	13.93
3817	NASDAQ	ALKS	Thu, Jul 12, 2007	13.34	13.81	13.34	13.76
3816	NASDAQ	ALKS	Wed, Jul 11, 2007	13.59	13.63	13.30	13.38
3815	NASDAQ	ALKS	Tue, Jul 10, 2007	13.67	13.79	13.49	13.56
3814	NASDAQ	ALKS	Mon, Jul 9, 2007	13.86	13.88	13.61	13.80
3813	NASDAQ	ALKS	Fri, Jul 6, 2007	13.68	13.89	13.55	13.86
3812	NASDAQ	ALKS	Thu, Jul 5, 2007	13.80	13.83	13.54	13.71
3811	NASDAQ	ALKS	Tue, Jul 3, 2007	13.75	13.86	13.66	13.75
3810	NASDAQ	ALKS	Mon, Jul 2, 2007	13.80	13.94	13.53	13.85
3809	NASDAQ	ALKS	Fri, Jun 29, 2007	13.85	14.06	13.54	13.57
3808	NASDAQ	ALKS	Thu, Jun 28, 2007	13.78	13.93	13.54	13.79
3807	NASDAQ	ALKS	Wed, Jun 27, 2007	13.49	13.90	13.47	13.84
3806	NASDAQ	ALKS	Tue, Jun 26, 2007	13.71	13.88	13.57	13.60
3805	NASDAQ	ALKS	Mon, Jun 25, 2007	13.73	13.94	13.57	13.67
3804	NASDAQ	ALKS	Fri, Jun 22, 2007	14.08	14.18	13.56	13.74
3803	NASDAQ	ALKS	Thu, Jun 21, 2007	13.97	14.20	13.94	14.20
3802	NASDAQ	ALKS	Wed, Jun 20, 2007	14.05	14.37	14.05	14.06
3801	NASDAQ	ALKS	Tue, Jun 19, 2007	13.94	14.20	13.72	14.01
3800	NASDAQ	ALKS	Mon, Jun 18, 2007	14.20	14.20	13.82	14.04
3799	NASDAQ	ALKS	Fri, Jun 15, 2007	14.20	14.25	14.04	14.17
3798	NASDAQ	ALKS	Thu, Jun 14, 2007	13.67	14.43	13.67	14.00
3797	NASDAQ	ALKS	Wed, Jun 13, 2007	13.45	13.70	13.37	13.58
3796	NASDAQ	ALKS	Tue, Jun 12, 2007	13.86	13.94	13.38	13.41
3795	NASDAQ	ALKS	Mon, Jun 11, 2007	13.85	14.17	13.84	13.92
3794	NASDAQ	ALKS	Fri, Jun 8, 2007	14.07	14.07	13.81	13.92
3793	NASDAQ	ALKS	Thu, Jun 7, 2007	14.26	14.35	13.84	14.14
3792	NASDAQ	ALKS	Wed, Jun 6, 2007	14.48	14.63	14.33	14.33
3791	NASDAQ	ALKS	Tue, Jun 5, 2007	14.60	14.71	14.38	14.59
3790	NASDAQ	ALKS	Mon, Jun 4, 2007	14.74	14.85	14.55	14.68
3789	NASDAQ	ALKS	Fri, Jun 1, 2007	14.94	15.01	14.64	14.86
3788	NASDAQ	ALKS	Thu, May 31, 2007	14.96	15.10	14.57	14.93
3787	NASDAQ	ALKS	Wed, May 30, 2007	15.16	15.28	14.68	15.13
3786	NASDAQ	ALKS	Tue, May 29, 2007	15.80	16.16	15.75	15.90
3785	NASDAQ	ALKS	Fri, May 25, 2007	15.85	16.12	15.75	15.82
3784	NASDAQ	ALKS	Thu, May 24, 2007	16.18	16.31	15.72	15.77
3783	NASDAQ	ALKS	Wed, May 23, 2007	16.52	16.59	16.17	16.24
3782	NASDAQ	ALKS	Tue, May 22, 2007	16.22	16.54	16.17	16.44
3781	NASDAQ	ALKS	Mon, May 21, 2007	15.82	16.56	15.82	16.26
3780	NASDAQ	ALKS	Fri, May 18, 2007	15.64	15.99	15.59	15.88
3779	NASDAQ	ALKS	Thu, May 17, 2007	15.49	15.90	15.42	15.63
3778	NASDAQ	ALKS	Wed, May 16, 2007	15.39	15.63	15.25	15.58
3777	NASDAQ	ALKS	Tue, May 15, 2007	15.25	15.99	15.03	15.37
3776	NASDAQ	ALKS	Mon, May 14, 2007	15.34	15.68	15.25	15.29
3775	NASDAQ	ALKS	Fri, May 11, 2007	15.17	15.47	15.00	15.39
3774	NASDAQ	ALKS	Thu, May 10, 2007	15.31	15.38	14.97	15.10
3773	NASDAQ	ALKS	Wed, May 9, 2007	15.42	15.49	15.23	15.45
3772	NASDAQ	ALKS	Tue, May 8, 2007	15.52	15.65	15.07	15.55
3771	NASDAQ	ALKS	Mon, May 7, 2007	15.79	15.96	15.56	15.62
3770	NASDAQ	ALKS	Fri, May 4, 2007	15.90	15.90	15.64	15.86
3769	NASDAQ	ALKS	Thu, May 3, 2007	15.72	15.93	15.60	15.86
3768	NASDAQ	ALKS	Wed, May 2, 2007	14.89	15.85	14.89	15.76
3767	NASDAQ	ALKS	Tue, May 1, 2007	15.32	15.51	14.98	15.40
3766	NASDAQ	ALKS	Mon, Apr 30, 2007	15.60	15.75	15.23	15.27
3765	NASDAQ	ALKS	Fri, Apr 27, 2007	15.68	15.68	15.34	15.61
3764	NASDAQ	ALKS	Thu, Apr 26, 2007	15.72	15.76	15.54	15.76
3763	NASDAQ	ALKS	Wed, Apr 25, 2007	15.61	15.82	15.48	15.77
3762	NASDAQ	ALKS	Tue, Apr 24, 2007	15.94	15.97	15.55	15.57
3761	NASDAQ	ALKS	Mon, Apr 23, 2007	15.76	15.99	15.58	15.96
3760	NASDAQ	ALKS	Fri, Apr 20, 2007	15.39	15.90	15.37	15.77
3759	NASDAQ	ALKS	Thu, Apr 19, 2007	15.39	15.61	15.15	15.32
3758	NASDAQ	ALKS	Wed, Apr 18, 2007	15.59	15.74	15.47	15.52
3757	NASDAQ	ALKS	Tue, Apr 17, 2007	15.48	15.91	15.43	15.62
3756	NASDAQ	ALKS	Mon, Apr 16, 2007	14.45	15.54	14.35	15.49
3755	NASDAQ	ALKS	Fri, Apr 13, 2007	14.29	14.56	14.29	14.38
3754	NASDAQ	ALKS	Thu, Apr 12, 2007	14.30	14.56	14.08	14.33
3753	NASDAQ	ALKS	Wed, Apr 11, 2007	14.50	14.51	14.08	14.36
3752	NASDAQ	ALKS	Tue, Apr 10, 2007	14.57	14.73	14.46	14.46
3751	NASDAQ	ALKS	Mon, Apr 9, 2007	14.72	14.80	14.51	14.59
3750	NASDAQ	ALKS	Thu, Apr 5, 2007	14.51	14.70	14.41	14.69
3749	NASDAQ	ALKS	Wed, Apr 4, 2007	14.54	14.71	14.46	14.51
3748	NASDAQ	ALKS	Tue, Apr 3, 2007	14.32	14.66	14.24	14.58
3747	NASDAQ	ALKS	Mon, Apr 2, 2007	14.33	14.42	14.16	14.27
3746	NASDAQ	ALKS	Fri, Mar 30, 2007	14.25	14.46	14.06	14.35
3745	NASDAQ	ALKS	Thu, Mar 29, 2007	14.50	14.57	13.98	14.20
3744	NASDAQ	ALKS	Wed, Mar 28, 2007	14.18	14.61	14.12	14.41
3743	NASDAQ	ALKS	Tue, Mar 27, 2007	14.27	14.35	14.03	14.27
3742	NASDAQ	ALKS	Mon, Mar 26, 2007	14.46	14.48	14.18	14.31
3741	NASDAQ	ALKS	Fri, Mar 23, 2007	14.48	14.56	14.21	14.48
3740	NASDAQ	ALKS	Thu, Mar 22, 2007	14.59	14.70	14.46	14.54
3739	NASDAQ	ALKS	Wed, Mar 21, 2007	14.44	14.68	14.20	14.64
3738	NASDAQ	ALKS	Tue, Mar 20, 2007	14.33	14.42	14.21	14.41
3737	NASDAQ	ALKS	Mon, Mar 19, 2007	14.09	14.45	14.01	14.30
3736	NASDAQ	ALKS	Fri, Mar 16, 2007	14.20	14.32	13.97	13.99
3735	NASDAQ	ALKS	Thu, Mar 15, 2007	13.99	14.25	13.93	14.21
3734	NASDAQ	ALKS	Wed, Mar 14, 2007	14.08	14.11	13.67	14.00
3733	NASDAQ	ALKS	Tue, Mar 13, 2007	14.55	14.59	14.12	14.14
3732	NASDAQ	ALKS	Mon, Mar 12, 2007	14.59	14.75	14.53	14.66
3731	NASDAQ	ALKS	Fri, Mar 9, 2007	14.69	14.78	14.43	14.58
3730	NASDAQ	ALKS	Thu, Mar 8, 2007	14.74	14.81	14.48	14.53
3729	NASDAQ	ALKS	Wed, Mar 7, 2007	14.85	14.86	14.51	14.64
3728	NASDAQ	ALKS	Tue, Mar 6, 2007	14.40	14.85	14.35	14.70
3727	NASDAQ	ALKS	Mon, Mar 5, 2007	14.18	14.71	14.10	14.23
3726	NASDAQ	ALKS	Fri, Mar 2, 2007	14.87	14.91	14.28	14.30
3725	NASDAQ	ALKS	Thu, Mar 1, 2007	14.99	15.27	14.69	15.04
3724	NASDAQ	ALKS	Wed, Feb 28, 2007	15.58	15.65	15.15	15.25
3723	NASDAQ	ALKS	Tue, Feb 27, 2007	15.94	15.95	15.12	15.56
3722	NASDAQ	ALKS	Mon, Feb 26, 2007	16.29	16.41	16.12	16.22
3721	NASDAQ	ALKS	Fri, Feb 23, 2007	16.52	16.55	16.12	16.19
3720	NASDAQ	ALKS	Thu, Feb 22, 2007	16.58	16.58	16.40	16.57
3719	NASDAQ	ALKS	Wed, Feb 21, 2007	16.37	16.58	16.31	16.57
3718	NASDAQ	ALKS	Tue, Feb 20, 2007	16.32	16.58	16.18	16.42
3717	NASDAQ	ALKS	Fri, Feb 16, 2007	15.86	16.42	15.62	16.38
3716	NASDAQ	ALKS	Thu, Feb 15, 2007	15.82	15.98	15.67	15.87
3715	NASDAQ	ALKS	Wed, Feb 14, 2007	15.68	16.08	15.68	15.81
3714	NASDAQ	ALKS	Tue, Feb 13, 2007	15.38	15.79	15.38	15.70
3713	NASDAQ	ALKS	Mon, Feb 12, 2007	15.65	15.72	15.13	15.31
3712	NASDAQ	ALKS	Fri, Feb 9, 2007	15.68	16.01	15.36	15.65
3711	NASDAQ	ALKS	Thu, Feb 8, 2007	14.83	16.08	14.50	15.81
3710	NASDAQ	ALKS	Wed, Feb 7, 2007	13.80	14.03	13.80	13.94
3709	NASDAQ	ALKS	Tue, Feb 6, 2007	13.92	13.94	13.68	13.80
3708	NASDAQ	ALKS	Mon, Feb 5, 2007	13.78	13.99	13.70	13.94
3707	NASDAQ	ALKS	Fri, Feb 2, 2007	13.91	13.92	13.72	13.77
3706	NASDAQ	ALKS	Thu, Feb 1, 2007	13.87	14.04	13.77	13.88
3705	NASDAQ	ALKS	Wed, Jan 31, 2007	13.90	14.04	13.76	13.87
3704	NASDAQ	ALKS	Tue, Jan 30, 2007	13.94	14.07	13.80	13.94
3703	NASDAQ	ALKS	Mon, Jan 29, 2007	14.04	14.13	13.86	13.98
3702	NASDAQ	ALKS	Fri, Jan 26, 2007	13.93	14.15	13.77	14.12
3701	NASDAQ	ALKS	Thu, Jan 25, 2007	13.57	13.95	13.48	13.93
3700	NASDAQ	ALKS	Wed, Jan 24, 2007	13.66	13.68	13.40	13.55
3699	NASDAQ	ALKS	Tue, Jan 23, 2007	13.57	13.94	13.49	13.63
3698	NASDAQ	ALKS	Mon, Jan 22, 2007	13.89	13.89	13.54	13.56
3697	NASDAQ	ALKS	Fri, Jan 19, 2007	13.76	13.97	13.60	13.94
3696	NASDAQ	ALKS	Thu, Jan 18, 2007	13.86	13.94	13.68	13.80
3695	NASDAQ	ALKS	Wed, Jan 17, 2007	14.00	14.08	13.85	13.91
3694	NASDAQ	ALKS	Tue, Jan 16, 2007	14.26	14.26	13.85	13.98
3693	NASDAQ	ALKS	Fri, Jan 12, 2007	13.14	14.55	13.10	14.29
3692	NASDAQ	ALKS	Thu, Jan 11, 2007	13.14	13.38	13.09	13.17
3691	NASDAQ	ALKS	Wed, Jan 10, 2007	12.84	13.24	12.80	13.16
3690	NASDAQ	ALKS	Tue, Jan 9, 2007	12.82	13.02	12.65	12.94
3689	NASDAQ	ALKS	Mon, Jan 8, 2007	12.83	12.90	12.32	12.83
3688	NASDAQ	ALKS	Fri, Jan 5, 2007	12.55	12.68	12.38	12.62
3687	NASDAQ	ALKS	Thu, Jan 4, 2007	12.19	12.69	12.09	12.62
3686	NASDAQ	ALKS	Wed, Jan 3, 2007	12.53	12.63	11.91	12.17
3685	NASDAQ	ALKS	Fri, Dec 29, 2006	12.40	12.55	12.38	12.43
3684	NASDAQ	ALKS	Thu, Dec 28, 2006	12.63	12.69	12.36	12.46
3683	NASDAQ	ALKS	Wed, Dec 27, 2006	12.68	12.85	12.50	12.71
3682	NASDAQ	ALKS	Tue, Dec 26, 2006	12.60	12.74	12.57	12.70
3681	NASDAQ	ALKS	Fri, Dec 22, 2006	12.53	12.86	12.50	12.63
3680	NASDAQ	ALKS	Thu, Dec 21, 2006	12.70	12.82	12.50	12.50
3679	NASDAQ	ALKS	Wed, Dec 20, 2006	12.73	13.11	12.64	12.74
3678	NASDAQ	ALKS	Tue, Dec 19, 2006	12.84	12.94	12.61	12.74
3677	NASDAQ	ALKS	Mon, Dec 18, 2006	13.00	13.14	12.86	12.94
3676	NASDAQ	ALKS	Fri, Dec 15, 2006	12.90	13.18	12.85	13.13
3675	NASDAQ	ALKS	Thu, Dec 14, 2006	12.93	13.06	12.78	12.82
3674	NASDAQ	ALKS	Wed, Dec 13, 2006	13.27	13.39	12.83	12.89
3673	NASDAQ	ALKS	Tue, Dec 12, 2006	13.48	13.53	13.21	13.30
3672	NASDAQ	ALKS	Mon, Dec 11, 2006	13.79	13.80	13.29	13.53
3671	NASDAQ	ALKS	Fri, Dec 8, 2006	13.90	14.00	13.66	13.81
3670	NASDAQ	ALKS	Thu, Dec 7, 2006	14.55	14.55	13.72	13.92
3669	NASDAQ	ALKS	Wed, Dec 6, 2006	14.74	14.77	14.43	14.51
3668	NASDAQ	ALKS	Tue, Dec 5, 2006	14.49	14.81	14.46	14.73
3667	NASDAQ	ALKS	Mon, Dec 4, 2006	14.22	14.57	14.13	14.39
3666	NASDAQ	ALKS	Fri, Dec 1, 2006	14.18	14.32	13.94	14.19
3665	NASDAQ	ALKS	Thu, Nov 30, 2006	14.19	14.26	13.93	14.11
3664	NASDAQ	ALKS	Wed, Nov 29, 2006	14.16	14.36	14.01	14.18
3663	NASDAQ	ALKS	Tue, Nov 28, 2006	14.09	14.33	13.94	13.98
3662	NASDAQ	ALKS	Mon, Nov 27, 2006	14.82	14.86	14.08	14.13
3661	NASDAQ	ALKS	Fri, Nov 24, 2006	14.83	14.96	14.70	14.90
3660	NASDAQ	ALKS	Wed, Nov 22, 2006	14.63	15.03	14.60	14.96
3659	NASDAQ	ALKS	Tue, Nov 21, 2006	14.97	15.00	14.52	14.64
3658	NASDAQ	ALKS	Mon, Nov 20, 2006	14.88	15.13	14.69	14.96
3657	NASDAQ	ALKS	Fri, Nov 17, 2006	15.11	15.20	14.88	15.13
3656	NASDAQ	ALKS	Thu, Nov 16, 2006	15.11	15.19	14.84	15.12
3655	NASDAQ	ALKS	Wed, Nov 15, 2006	15.06	15.17	14.86	15.05
3654	NASDAQ	ALKS	Tue, Nov 14, 2006	15.03	15.14	14.65	15.11
3653	NASDAQ	ALKS	Mon, Nov 13, 2006	14.59	15.04	14.48	15.01
3652	NASDAQ	ALKS	Fri, Nov 10, 2006	14.59	14.72	14.40	14.58
3651	NASDAQ	ALKS	Thu, Nov 9, 2006	15.23	15.33	14.46	14.59
3650	NASDAQ	ALKS	Wed, Nov 8, 2006	15.10	15.40	14.78	15.31
3649	NASDAQ	ALKS	Tue, Nov 7, 2006	14.65	15.29	14.65	15.20
3648	NASDAQ	ALKS	Mon, Nov 6, 2006	14.19	14.68	14.16	14.59
3647	NASDAQ	ALKS	Fri, Nov 3, 2006	13.94	14.59	13.85	14.18
3646	NASDAQ	ALKS	Thu, Nov 2, 2006	14.81	15.28	14.66	15.11
3645	NASDAQ	ALKS	Wed, Nov 1, 2006	15.69	15.69	14.93	14.97
3644	NASDAQ	ALKS	Tue, Oct 31, 2006	15.81	15.89	15.48	15.62
3643	NASDAQ	ALKS	Mon, Oct 30, 2006	16.18	16.23	15.66	15.86
3642	NASDAQ	ALKS	Fri, Oct 27, 2006	15.99	16.36	15.88	16.25
3641	NASDAQ	ALKS	Thu, Oct 26, 2006	15.74	16.04	15.54	16.00
3640	NASDAQ	ALKS	Wed, Oct 25, 2006	15.57	15.80	15.48	15.72
3639	NASDAQ	ALKS	Tue, Oct 24, 2006	15.46	15.62	15.19	15.46
3638	NASDAQ	ALKS	Mon, Oct 23, 2006	15.59	15.80	15.42	15.55
3637	NASDAQ	ALKS	Fri, Oct 20, 2006	15.35	15.83	15.17	15.70
3636	NASDAQ	ALKS	Thu, Oct 19, 2006	15.31	15.40	15.02	15.26
3635	NASDAQ	ALKS	Wed, Oct 18, 2006	15.11	15.34	14.94	15.27
3634	NASDAQ	ALKS	Tue, Oct 17, 2006	15.10	15.15	14.78	15.04
3633	NASDAQ	ALKS	Mon, Oct 16, 2006	15.28	15.46	14.99	15.25
3632	NASDAQ	ALKS	Fri, Oct 13, 2006	15.00	15.39	14.80	15.32
3631	NASDAQ	ALKS	Thu, Oct 12, 2006	14.48	15.03	14.48	14.96
3630	NASDAQ	ALKS	Wed, Oct 11, 2006	14.46	14.72	14.13	14.45
3629	NASDAQ	ALKS	Tue, Oct 10, 2006	15.04	15.04	14.49	14.55
3628	NASDAQ	ALKS	Mon, Oct 9, 2006	14.64	15.11	14.46	14.97
3627	NASDAQ	ALKS	Fri, Oct 6, 2006	14.89	14.98	14.65	14.71
3626	NASDAQ	ALKS	Thu, Oct 5, 2006	14.55	15.15	14.50	15.00
3625	NASDAQ	ALKS	Wed, Oct 4, 2006	14.15	14.65	13.93	14.59
3624	NASDAQ	ALKS	Tue, Oct 3, 2006	13.98	14.31	13.50	14.23
3623	NASDAQ	ALKS	Mon, Oct 2, 2006	14.68	14.68	13.94	14.04
3622	NASDAQ	ALKS	Fri, Sep 29, 2006	13.96	14.86	13.89	14.73
3621	NASDAQ	ALKS	Thu, Sep 28, 2006	13.62	14.10	13.62	14.01
3620	NASDAQ	ALKS	Wed, Sep 27, 2006	13.07	13.63	13.01	13.61
3619	NASDAQ	ALKS	Tue, Sep 26, 2006	12.60	13.28	12.52	13.17
3618	NASDAQ	ALKS	Mon, Sep 25, 2006	12.32	12.75	12.20	12.60
3617	NASDAQ	ALKS	Fri, Sep 22, 2006	12.69	12.81	12.04	12.25
3616	NASDAQ	ALKS	Thu, Sep 21, 2006	13.42	13.42	12.68	12.73
3615	NASDAQ	ALKS	Wed, Sep 20, 2006	13.82	13.93	13.37	13.43
3614	NASDAQ	ALKS	Tue, Sep 19, 2006	13.94	14.08	13.47	13.67
3613	NASDAQ	ALKS	Mon, Sep 18, 2006	13.70	13.98	13.53	13.88
3612	NASDAQ	ALKS	Fri, Sep 15, 2006	13.92	13.93	13.39	13.80
3611	NASDAQ	ALKS	Thu, Sep 14, 2006	13.98	14.07	13.78	13.80
3610	NASDAQ	ALKS	Wed, Sep 13, 2006	14.00	14.22	13.91	14.00
3609	NASDAQ	ALKS	Tue, Sep 12, 2006	13.94	14.23	13.71	14.06
3608	NASDAQ	ALKS	Mon, Sep 11, 2006	14.10	14.19	13.83	13.95
3607	NASDAQ	ALKS	Fri, Sep 8, 2006	14.42	14.59	14.14	14.16
3606	NASDAQ	ALKS	Thu, Sep 7, 2006	14.78	14.86	14.30	14.43
3605	NASDAQ	ALKS	Wed, Sep 6, 2006	15.33	15.42	14.85	14.85
3604	NASDAQ	ALKS	Tue, Sep 5, 2006	15.00	15.60	14.95	15.41
3603	NASDAQ	ALKS	Fri, Sep 1, 2006	15.22	15.28	14.96	14.99
3602	NASDAQ	ALKS	Thu, Aug 31, 2006	15.52	15.75	15.20	15.20
3601	NASDAQ	ALKS	Wed, Aug 30, 2006	15.32	15.77	15.29	15.44
3600	NASDAQ	ALKS	Tue, Aug 29, 2006	15.33	15.40	15.01	15.35
3599	NASDAQ	ALKS	Mon, Aug 28, 2006	15.07	15.46	15.02	15.30
3598	NASDAQ	ALKS	Fri, Aug 25, 2006	14.78	15.30	14.78	15.08
3597	NASDAQ	ALKS	Thu, Aug 24, 2006	14.78	15.03	14.74	14.88
3596	NASDAQ	ALKS	Wed, Aug 23, 2006	14.93	15.01	14.69	14.75
3595	NASDAQ	ALKS	Tue, Aug 22, 2006	14.86	15.01	14.74	14.90
3594	NASDAQ	ALKS	Mon, Aug 21, 2006	15.12	15.12	14.82	14.90
3593	NASDAQ	ALKS	Fri, Aug 18, 2006	15.25	15.29	14.94	15.25
3592	NASDAQ	ALKS	Thu, Aug 17, 2006	14.87	15.34	14.44	15.19
3591	NASDAQ	ALKS	Wed, Aug 16, 2006	15.46	15.64	15.21	15.52
3590	NASDAQ	ALKS	Tue, Aug 15, 2006	15.16	15.45	15.03	15.33
3589	NASDAQ	ALKS	Mon, Aug 14, 2006	14.94	15.23	14.87	14.88
3588	NASDAQ	ALKS	Fri, Aug 11, 2006	14.92	15.06	14.78	14.87
3587	NASDAQ	ALKS	Thu, Aug 10, 2006	15.32	15.36	14.77	15.01
3586	NASDAQ	ALKS	Wed, Aug 9, 2006	15.59	16.17	15.17	15.40
3585	NASDAQ	ALKS	Tue, Aug 8, 2006	15.43	15.48	14.68	15.07
3584	NASDAQ	ALKS	Mon, Aug 7, 2006	15.74	15.82	15.34	15.44
3583	NASDAQ	ALKS	Fri, Aug 4, 2006	16.27	16.68	15.61	15.80
3582	NASDAQ	ALKS	Thu, Aug 3, 2006	15.36	16.12	15.07	16.10
3581	NASDAQ	ALKS	Wed, Aug 2, 2006	15.47	15.86	15.44	15.53
3580	NASDAQ	ALKS	Tue, Aug 1, 2006	15.78	15.80	15.31	15.45
3579	NASDAQ	ALKS	Mon, Jul 31, 2006	15.92	16.04	15.61	15.95
3578	NASDAQ	ALKS	Fri, Jul 28, 2006	15.75	16.17	15.67	15.96
3577	NASDAQ	ALKS	Thu, Jul 27, 2006	16.18	16.26	15.41	15.61
3576	NASDAQ	ALKS	Wed, Jul 26, 2006	15.65	16.27	15.48	16.03
3575	NASDAQ	ALKS	Tue, Jul 25, 2006	15.46	15.91	15.39	15.72
3574	NASDAQ	ALKS	Mon, Jul 24, 2006	14.85	15.55	14.85	15.43
3573	NASDAQ	ALKS	Fri, Jul 21, 2006	15.12	15.17	14.60	14.80
3572	NASDAQ	ALKS	Thu, Jul 20, 2006	15.55	15.65	15.15	15.20
3571	NASDAQ	ALKS	Wed, Jul 19, 2006	14.87	15.71	14.87	15.48
3570	NASDAQ	ALKS	Tue, Jul 18, 2006	15.20	15.33	14.60	14.91
3569	NASDAQ	ALKS	Mon, Jul 17, 2006	15.41	15.75	15.08	15.22
3568	NASDAQ	ALKS	Fri, Jul 14, 2006	15.50	15.65	15.12	15.44
3567	NASDAQ	ALKS	Thu, Jul 13, 2006	16.21	16.22	15.41	15.52
3566	NASDAQ	ALKS	Wed, Jul 12, 2006	16.74	16.90	16.26	16.31
3565	NASDAQ	ALKS	Tue, Jul 11, 2006	16.56	16.80	16.27	16.71
3564	NASDAQ	ALKS	Mon, Jul 10, 2006	17.23	17.34	16.54	16.62
3563	NASDAQ	ALKS	Fri, Jul 7, 2006	17.33	17.50	16.82	16.89
3562	NASDAQ	ALKS	Thu, Jul 6, 2006	17.40	17.65	17.24	17.38
3561	NASDAQ	ALKS	Wed, Jul 5, 2006	17.61	17.71	17.20	17.38
3560	NASDAQ	ALKS	Mon, Jul 3, 2006	17.55	17.76	17.47	17.76
3559	NASDAQ	ALKS	Fri, Jun 30, 2006	17.50	17.87	17.18	17.59
3558	NASDAQ	ALKS	Thu, Jun 29, 2006	16.68	17.49	16.60	17.43
3557	NASDAQ	ALKS	Wed, Jun 28, 2006	16.73	16.90	16.18	16.65
3556	NASDAQ	ALKS	Tue, Jun 27, 2006	17.48	17.55	16.64	16.68
3555	NASDAQ	ALKS	Mon, Jun 26, 2006	17.66	17.80	17.28	17.48
3554	NASDAQ	ALKS	Fri, Jun 23, 2006	17.10	18.22	16.95	17.78
3553	NASDAQ	ALKS	Thu, Jun 22, 2006	17.00	17.34	16.98	17.16
3552	NASDAQ	ALKS	Wed, Jun 21, 2006	16.71	17.24	16.66	17.04
3551	NASDAQ	ALKS	Tue, Jun 20, 2006	16.82	17.07	16.60	16.72
3550	NASDAQ	ALKS	Mon, Jun 19, 2006	17.27	17.40	16.65	16.80
3549	NASDAQ	ALKS	Fri, Jun 16, 2006	17.96	18.05	17.24	17.33
3548	NASDAQ	ALKS	Thu, Jun 15, 2006	17.44	18.13	17.38	18.02
3547	NASDAQ	ALKS	Wed, Jun 14, 2006	16.80	17.33	16.51	17.26
3546	NASDAQ	ALKS	Tue, Jun 13, 2006	17.72	17.79	16.69	16.76
3545	NASDAQ	ALKS	Mon, Jun 12, 2006	18.69	18.85	17.68	17.77
3544	NASDAQ	ALKS	Fri, Jun 9, 2006	19.06	19.45	18.67	18.69
3543	NASDAQ	ALKS	Thu, Jun 8, 2006	18.63	19.13	18.11	19.07
3542	NASDAQ	ALKS	Wed, Jun 7, 2006	18.36	18.88	18.15	18.73
3541	NASDAQ	ALKS	Tue, Jun 6, 2006	18.25	18.45	17.75	18.42
3540	NASDAQ	ALKS	Mon, Jun 5, 2006	19.06	19.15	18.17	18.22
3539	NASDAQ	ALKS	Fri, Jun 2, 2006	18.82	19.28	18.63	19.17
3538	NASDAQ	ALKS	Thu, Jun 1, 2006	18.48	18.79	18.13	18.79
3537	NASDAQ	ALKS	Wed, May 31, 2006	18.74	18.94	18.24	18.42
3536	NASDAQ	ALKS	Tue, May 30, 2006	18.87	19.06	18.59	18.61
3535	NASDAQ	ALKS	Fri, May 26, 2006	18.56	19.52	18.40	19.03
3534	NASDAQ	ALKS	Thu, May 25, 2006	17.89	18.64	17.88	18.56
3533	NASDAQ	ALKS	Wed, May 24, 2006	17.41	17.60	16.75	17.23
3532	NASDAQ	ALKS	Tue, May 23, 2006	18.25	18.55	17.24	17.42
3531	NASDAQ	ALKS	Mon, May 22, 2006	18.38	18.58	18.09	18.29
3530	NASDAQ	ALKS	Fri, May 19, 2006	18.36	18.70	17.50	18.53
3529	NASDAQ	ALKS	Thu, May 18, 2006	18.49	19.06	18.04	18.28
3528	NASDAQ	ALKS	Wed, May 17, 2006	18.78	18.92	18.17	18.54
3527	NASDAQ	ALKS	Tue, May 16, 2006	19.01	19.30	18.88	18.98
3526	NASDAQ	ALKS	Mon, May 15, 2006	19.26	19.61	18.62	19.08
3525	NASDAQ	ALKS	Fri, May 12, 2006	19.21	19.48	18.65	19.39
3524	NASDAQ	ALKS	Thu, May 11, 2006	19.57	19.66	19.06	19.30
3523	NASDAQ	ALKS	Wed, May 10, 2006	19.82	19.98	19.44	19.67
3522	NASDAQ	ALKS	Tue, May 9, 2006	19.89	20.08	19.80	19.88
3521	NASDAQ	ALKS	Mon, May 8, 2006	20.02	20.22	19.79	20.01
3520	NASDAQ	ALKS	Fri, May 5, 2006	19.95	20.46	19.75	20.14
3519	NASDAQ	ALKS	Thu, May 4, 2006	19.45	19.82	19.29	19.75
3518	NASDAQ	ALKS	Wed, May 3, 2006	18.87	19.63	18.73	19.52
3517	NASDAQ	ALKS	Tue, May 2, 2006	19.63	19.82	18.83	19.05
3516	NASDAQ	ALKS	Mon, May 1, 2006	19.99	20.45	19.54	19.66
3515	NASDAQ	ALKS	Fri, Apr 28, 2006	19.81	20.31	19.64	19.96
3514	NASDAQ	ALKS	Thu, Apr 27, 2006	19.84	20.45	19.74	19.92
3513	NASDAQ	ALKS	Wed, Apr 26, 2006	19.98	20.17	19.74	20.04
3512	NASDAQ	ALKS	Tue, Apr 25, 2006	20.05	20.15	19.74	19.90
3511	NASDAQ	ALKS	Mon, Apr 24, 2006	20.07	20.32	19.87	20.11
3510	NASDAQ	ALKS	Fri, Apr 21, 2006	20.64	20.66	19.95	20.06
3509	NASDAQ	ALKS	Thu, Apr 20, 2006	19.75	20.73	19.71	20.50
3508	NASDAQ	ALKS	Wed, Apr 19, 2006	19.94	20.17	19.44	19.72
3507	NASDAQ	ALKS	Tue, Apr 18, 2006	19.95	20.27	19.64	20.11
3506	NASDAQ	ALKS	Mon, Apr 17, 2006	20.82	21.13	19.89	20.02
3505	NASDAQ	ALKS	Thu, Apr 13, 2006	19.48	21.10	19.20	20.41
3504	NASDAQ	ALKS	Wed, Apr 12, 2006	19.15	19.64	18.41	19.59
3503	NASDAQ	ALKS	Tue, Apr 11, 2006	19.71	19.79	19.08	19.28
3502	NASDAQ	ALKS	Mon, Apr 10, 2006	19.43	19.99	19.32	19.72
3501	NASDAQ	ALKS	Fri, Apr 7, 2006	19.71	20.10	19.22	19.49
3500	NASDAQ	ALKS	Thu, Apr 6, 2006	20.63	20.73	19.63	19.71
3499	NASDAQ	ALKS	Wed, Apr 5, 2006	20.54	20.69	20.22	20.38
3498	NASDAQ	ALKS	Tue, Apr 4, 2006	20.40	20.76	19.95	20.30
3497	NASDAQ	ALKS	Mon, Apr 3, 2006	20.41	20.76	20.28	20.37
3496	NASDAQ	ALKS	Fri, Mar 31, 2006	20.73	20.98	20.25	20.50
3495	NASDAQ	ALKS	Thu, Mar 30, 2006	21.19	21.57	20.71	20.73
3494	NASDAQ	ALKS	Wed, Mar 29, 2006	21.35	21.42	20.86	21.23
3493	NASDAQ	ALKS	Tue, Mar 28, 2006	21.99	22.18	21.46	21.46
3492	NASDAQ	ALKS	Mon, Mar 27, 2006	22.38	22.46	21.86	22.06
3491	NASDAQ	ALKS	Fri, Mar 24, 2006	22.45	22.94	22.22	22.45
3490	NASDAQ	ALKS	Thu, Mar 23, 2006	23.27	23.38	22.31	22.37
3489	NASDAQ	ALKS	Wed, Mar 22, 2006	22.94	23.52	22.16	23.36
3488	NASDAQ	ALKS	Tue, Mar 21, 2006	24.08	24.14	22.78	22.97
3487	NASDAQ	ALKS	Mon, Mar 20, 2006	23.38	24.85	23.36	24.07
3486	NASDAQ	ALKS	Fri, Mar 17, 2006	23.51	23.70	23.32	23.39
3485	NASDAQ	ALKS	Thu, Mar 16, 2006	23.89	24.08	23.39	23.44
3484	NASDAQ	ALKS	Wed, Mar 15, 2006	23.35	24.01	23.35	23.89
3483	NASDAQ	ALKS	Tue, Mar 14, 2006	22.96	23.56	22.84	23.43
3482	NASDAQ	ALKS	Mon, Mar 13, 2006	23.20	23.57	23.00	23.04
3481	NASDAQ	ALKS	Fri, Mar 10, 2006	22.90	23.44	22.71	23.18
3480	NASDAQ	ALKS	Thu, Mar 9, 2006	23.16	23.57	22.78	22.85
3479	NASDAQ	ALKS	Wed, Mar 8, 2006	22.43	23.31	21.95	23.07
3478	NASDAQ	ALKS	Tue, Mar 7, 2006	23.32	23.63	22.38	22.54
3477	NASDAQ	ALKS	Mon, Mar 6, 2006	24.08	24.11	23.31	23.46
3476	NASDAQ	ALKS	Fri, Mar 3, 2006	24.07	24.87	23.76	23.93
3475	NASDAQ	ALKS	Thu, Mar 2, 2006	24.45	24.63	23.71	24.06
3474	NASDAQ	ALKS	Wed, Mar 1, 2006	23.62	24.92	23.15	24.60
3473	NASDAQ	ALKS	Tue, Feb 28, 2006	24.31	24.42	23.29	23.62
3472	NASDAQ	ALKS	Mon, Feb 27, 2006	22.31	24.86	22.15	24.83
3471	NASDAQ	ALKS	Fri, Feb 24, 2006	21.94	22.32	21.72	22.31
3470	NASDAQ	ALKS	Thu, Feb 23, 2006	21.74	22.22	21.39	21.96
3469	NASDAQ	ALKS	Wed, Feb 22, 2006	21.23	21.81	20.96	21.72
3468	NASDAQ	ALKS	Tue, Feb 21, 2006	21.99	22.13	21.15	21.23
3467	NASDAQ	ALKS	Fri, Feb 17, 2006	22.27	22.52	21.66	21.89
3466	NASDAQ	ALKS	Thu, Feb 16, 2006	21.59	22.17	21.41	22.08
3465	NASDAQ	ALKS	Wed, Feb 15, 2006	21.59	22.08	21.38	21.74
3464	NASDAQ	ALKS	Tue, Feb 14, 2006	20.70	21.62	20.65	21.53
3463	NASDAQ	ALKS	Mon, Feb 13, 2006	21.16	21.24	20.35	20.64
3462	NASDAQ	ALKS	Fri, Feb 10, 2006	21.24	21.33	20.49	21.17
3461	NASDAQ	ALKS	Thu, Feb 9, 2006	21.88	22.10	21.22	21.34
3460	NASDAQ	ALKS	Wed, Feb 8, 2006	22.21	22.21	21.42	21.72
3459	NASDAQ	ALKS	Tue, Feb 7, 2006	21.26	21.29	20.70	21.01
3458	NASDAQ	ALKS	Mon, Feb 6, 2006	21.59	21.78	21.01	21.42
3457	NASDAQ	ALKS	Fri, Feb 3, 2006	21.71	21.78	21.20	21.50
3456	NASDAQ	ALKS	Thu, Feb 2, 2006	22.67	22.89	21.68	21.77
3455	NASDAQ	ALKS	Wed, Feb 1, 2006	22.48	23.14	22.48	22.81
3454	NASDAQ	ALKS	Tue, Jan 31, 2006	22.45	22.68	22.16	22.63
3453	NASDAQ	ALKS	Mon, Jan 30, 2006	22.86	23.00	22.44	22.50
3452	NASDAQ	ALKS	Fri, Jan 27, 2006	22.49	23.10	22.46	22.77
3451	NASDAQ	ALKS	Thu, Jan 26, 2006	22.04	22.42	21.77	22.41
3450	NASDAQ	ALKS	Wed, Jan 25, 2006	21.79	22.32	21.74	21.78
3449	NASDAQ	ALKS	Tue, Jan 24, 2006	21.86	21.89	21.59	21.75
3448	NASDAQ	ALKS	Mon, Jan 23, 2006	21.52	21.85	21.16	21.71
3447	NASDAQ	ALKS	Fri, Jan 20, 2006	22.27	22.36	21.15	21.57
3446	NASDAQ	ALKS	Thu, Jan 19, 2006	22.66	23.38	22.40	22.84
3445	NASDAQ	ALKS	Wed, Jan 18, 2006	22.50	22.91	22.32	22.60
3444	NASDAQ	ALKS	Tue, Jan 17, 2006	22.54	22.73	22.40	22.71
3443	NASDAQ	ALKS	Fri, Jan 13, 2006	22.31	23.09	22.31	22.71
3442	NASDAQ	ALKS	Thu, Jan 12, 2006	22.73	23.15	22.50	22.68
3441	NASDAQ	ALKS	Wed, Jan 11, 2006	23.57	23.67	22.82	23.03
3440	NASDAQ	ALKS	Tue, Jan 10, 2006	22.78	23.43	22.59	23.28
3439	NASDAQ	ALKS	Mon, Jan 9, 2006	22.30	23.46	22.11	23.44
3438	NASDAQ	ALKS	Fri, Jan 6, 2006	21.33	21.83	21.02	21.48
3437	NASDAQ	ALKS	Thu, Jan 5, 2006	20.59	21.24	20.15	20.99
3436	NASDAQ	ALKS	Wed, Jan 4, 2006	20.19	20.66	20.05	20.40
3435	NASDAQ	ALKS	Tue, Jan 3, 2006	17.91	19.52	17.63	19.08
3434	NASDAQ	ALKS	Fri, Dec 30, 2005	18.29	18.33	17.57	17.77
3433	NASDAQ	ALKS	Thu, Dec 29, 2005	17.74	18.42	17.38	18.27
3432	NASDAQ	ALKS	Wed, Dec 28, 2005	16.74	16.79	16.39	16.54
3431	NASDAQ	ALKS	Tue, Dec 27, 2005	17.05	17.06	16.52	16.62
3430	NASDAQ	ALKS	Fri, Dec 23, 2005	16.33	17.16	16.29	16.91
3429	NASDAQ	ALKS	Thu, Dec 22, 2005	16.69	16.69	16.18	16.29
3428	NASDAQ	ALKS	Wed, Dec 21, 2005	16.51	16.76	16.37	16.66
3427	NASDAQ	ALKS	Tue, Dec 20, 2005	16.57	16.79	16.29	16.42
3426	NASDAQ	ALKS	Mon, Dec 19, 2005	17.28	17.52	16.56	16.59
3425	NASDAQ	ALKS	Fri, Dec 16, 2005	17.20	17.50	17.00	17.18
3424	NASDAQ	ALKS	Thu, Dec 15, 2005	16.78	17.14	16.73	17.02
3423	NASDAQ	ALKS	Wed, Dec 14, 2005	16.60	16.97	16.45	16.72
3422	NASDAQ	ALKS	Tue, Dec 13, 2005	16.55	16.81	16.38	16.43
3421	NASDAQ	ALKS	Mon, Dec 12, 2005	17.10	17.13	16.21	16.47
3420	NASDAQ	ALKS	Fri, Dec 9, 2005	17.29	17.58	17.00	17.11
3419	NASDAQ	ALKS	Thu, Dec 8, 2005	17.37	17.65	17.04	17.28
3418	NASDAQ	ALKS	Wed, Dec 7, 2005	17.43	17.50	16.96	17.35
3417	NASDAQ	ALKS	Tue, Dec 6, 2005	17.33	17.43	16.98	17.12
3416	NASDAQ	ALKS	Mon, Dec 5, 2005	17.34	17.43	17.11	17.32
3415	NASDAQ	ALKS	Fri, Dec 2, 2005	17.29	17.55	17.04	17.25
3414	NASDAQ	ALKS	Thu, Dec 1, 2005	16.87	17.40	16.84	17.29
3413	NASDAQ	ALKS	Wed, Nov 30, 2005	17.15	17.40	16.82	16.90
3412	NASDAQ	ALKS	Tue, Nov 29, 2005	17.16	17.47	17.12	17.26
3411	NASDAQ	ALKS	Mon, Nov 28, 2005	17.50	17.76	17.10	17.16
3410	NASDAQ	ALKS	Fri, Nov 25, 2005	17.71	17.84	17.46	17.52
3409	NASDAQ	ALKS	Wed, Nov 23, 2005	18.29	18.37	17.74	17.80
3408	NASDAQ	ALKS	Tue, Nov 22, 2005	17.58	18.47	17.42	18.28
3407	NASDAQ	ALKS	Mon, Nov 21, 2005	17.15	17.71	17.02	17.60
3406	NASDAQ	ALKS	Fri, Nov 18, 2005	17.07	17.41	16.95	17.21
3405	NASDAQ	ALKS	Thu, Nov 17, 2005	16.44	17.02	16.36	16.97
3404	NASDAQ	ALKS	Wed, Nov 16, 2005	16.71	17.01	16.27	16.49
3403	NASDAQ	ALKS	Tue, Nov 15, 2005	16.86	17.19	16.65	16.72
3402	NASDAQ	ALKS	Mon, Nov 14, 2005	17.13	17.26	16.71	16.83
3401	NASDAQ	ALKS	Fri, Nov 11, 2005	17.03	17.24	16.92	17.19
3400	NASDAQ	ALKS	Thu, Nov 10, 2005	16.99	17.28	16.75	17.10
3399	NASDAQ	ALKS	Wed, Nov 9, 2005	16.97	17.24	16.61	16.91
3398	NASDAQ	ALKS	Tue, Nov 8, 2005	16.75	17.07	16.67	16.91
3397	NASDAQ	ALKS	Mon, Nov 7, 2005	17.65	17.66	16.62	16.83
3396	NASDAQ	ALKS	Fri, Nov 4, 2005	16.64	17.66	16.27	17.65
3395	NASDAQ	ALKS	Thu, Nov 3, 2005	15.81	16.35	15.66	15.69
3394	NASDAQ	ALKS	Wed, Nov 2, 2005	15.26	15.73	15.20	15.67
3393	NASDAQ	ALKS	Tue, Nov 1, 2005	15.07	15.46	15.05	15.26
3392	NASDAQ	ALKS	Mon, Oct 31, 2005	14.90	15.29	14.82	15.14
3391	NASDAQ	ALKS	Fri, Oct 28, 2005	14.64	14.97	14.60	14.76
3390	NASDAQ	ALKS	Thu, Oct 27, 2005	15.13	15.28	14.53	14.60
3389	NASDAQ	ALKS	Wed, Oct 26, 2005	15.16	15.65	15.11	15.40
3388	NASDAQ	ALKS	Tue, Oct 25, 2005	15.06	15.31	14.95	15.21
3387	NASDAQ	ALKS	Mon, Oct 24, 2005	14.45	15.18	14.25	15.18
3386	NASDAQ	ALKS	Fri, Oct 21, 2005	14.22	14.49	14.22	14.33
3385	NASDAQ	ALKS	Thu, Oct 20, 2005	14.44	14.54	14.16	14.26
3384	NASDAQ	ALKS	Wed, Oct 19, 2005	14.26	14.64	14.03	14.54
3383	NASDAQ	ALKS	Tue, Oct 18, 2005	14.86	14.86	14.33	14.37
3382	NASDAQ	ALKS	Mon, Oct 17, 2005	14.80	15.12	14.48	14.82
3381	NASDAQ	ALKS	Fri, Oct 14, 2005	14.55	14.86	14.19	14.86
3380	NASDAQ	ALKS	Thu, Oct 13, 2005	13.90	14.64	13.79	14.45
3379	NASDAQ	ALKS	Wed, Oct 12, 2005	14.34	14.34	13.66	13.84
3378	NASDAQ	ALKS	Tue, Oct 11, 2005	15.05	15.17	14.32	14.45
3377	NASDAQ	ALKS	Mon, Oct 10, 2005	14.72	15.05	14.65	14.92
3376	NASDAQ	ALKS	Fri, Oct 7, 2005	14.86	15.16	14.62	14.70
3375	NASDAQ	ALKS	Thu, Oct 6, 2005	15.71	15.80	14.65	14.84
3374	NASDAQ	ALKS	Wed, Oct 5, 2005	15.97	16.18	15.53	15.73
3373	NASDAQ	ALKS	Tue, Oct 4, 2005	15.90	16.54	15.86	16.04
3372	NASDAQ	ALKS	Mon, Oct 3, 2005	15.70	16.25	15.63	15.88
3371	NASDAQ	ALKS	Fri, Sep 30, 2005	15.85	15.91	15.46	15.62
3370	NASDAQ	ALKS	Thu, Sep 29, 2005	15.66	15.97	15.52	15.76
3369	NASDAQ	ALKS	Wed, Sep 28, 2005	15.72	15.92	15.49	15.67
3368	NASDAQ	ALKS	Tue, Sep 27, 2005	16.18	16.25	15.34	15.76
3367	NASDAQ	ALKS	Mon, Sep 26, 2005	15.69	15.99	15.60	15.80
3366	NASDAQ	ALKS	Fri, Sep 23, 2005	15.77	15.87	15.30	15.61
3365	NASDAQ	ALKS	Thu, Sep 22, 2005	15.69	15.81	15.32	15.74
3364	NASDAQ	ALKS	Wed, Sep 21, 2005	16.50	16.73	15.57	15.80
3363	NASDAQ	ALKS	Tue, Sep 20, 2005	17.53	17.65	17.28	17.36
3362	NASDAQ	ALKS	Mon, Sep 19, 2005	17.38	17.53	17.21	17.43
3361	NASDAQ	ALKS	Fri, Sep 16, 2005	16.99	17.33	16.84	17.33
3360	NASDAQ	ALKS	Thu, Sep 15, 2005	16.83	17.19	16.83	16.89
3359	NASDAQ	ALKS	Wed, Sep 14, 2005	17.20	17.24	16.71	16.76
3358	NASDAQ	ALKS	Tue, Sep 13, 2005	17.51	17.58	16.91	17.10
3357	NASDAQ	ALKS	Mon, Sep 12, 2005	17.38	17.72	17.33	17.51
3356	NASDAQ	ALKS	Fri, Sep 9, 2005	17.29	17.40	16.38	17.37
3355	NASDAQ	ALKS	Thu, Sep 8, 2005	17.66	17.76	16.92	17.29
3354	NASDAQ	ALKS	Wed, Sep 7, 2005	17.79	18.47	17.62	17.81
3353	NASDAQ	ALKS	Tue, Sep 6, 2005	17.12	17.74	16.99	17.74
3352	NASDAQ	ALKS	Fri, Sep 2, 2005	17.20	17.43	16.84	16.98
3351	NASDAQ	ALKS	Thu, Sep 1, 2005	17.37	17.58	17.03	17.27
3350	NASDAQ	ALKS	Wed, Aug 31, 2005	16.66	17.46	16.61	17.46
3349	NASDAQ	ALKS	Tue, Aug 30, 2005	16.70	16.83	16.45	16.57
3348	NASDAQ	ALKS	Mon, Aug 29, 2005	16.04	16.71	16.00	16.64
3347	NASDAQ	ALKS	Fri, Aug 26, 2005	16.38	16.48	16.05	16.06
3346	NASDAQ	ALKS	Thu, Aug 25, 2005	16.71	17.13	16.35	16.49
3345	NASDAQ	ALKS	Wed, Aug 24, 2005	16.26	16.96	16.08	16.71
3344	NASDAQ	ALKS	Tue, Aug 23, 2005	16.78	16.98	15.60	16.43
3343	NASDAQ	ALKS	Mon, Aug 22, 2005	14.20	14.75	14.18	14.72
3342	NASDAQ	ALKS	Fri, Aug 19, 2005	14.28	14.43	14.13	14.17
3341	NASDAQ	ALKS	Thu, Aug 18, 2005	14.30	14.57	14.11	14.32
3340	NASDAQ	ALKS	Wed, Aug 17, 2005	14.33	14.55	14.09	14.38
3339	NASDAQ	ALKS	Tue, Aug 16, 2005	14.77	14.87	14.32	14.35
3338	NASDAQ	ALKS	Mon, Aug 15, 2005	14.59	14.92	14.50	14.72
3337	NASDAQ	ALKS	Fri, Aug 12, 2005	14.41	14.78	14.35	14.65
3336	NASDAQ	ALKS	Thu, Aug 11, 2005	14.62	14.73	14.40	14.50
3335	NASDAQ	ALKS	Wed, Aug 10, 2005	14.80	14.97	14.49	14.71
3334	NASDAQ	ALKS	Tue, Aug 9, 2005	14.37	14.85	14.21	14.69
3333	NASDAQ	ALKS	Mon, Aug 8, 2005	14.97	15.20	14.12	14.36
3332	NASDAQ	ALKS	Fri, Aug 5, 2005	14.72	15.57	14.72	14.90
3331	NASDAQ	ALKS	Thu, Aug 4, 2005	15.12	15.18	14.59	14.69
3330	NASDAQ	ALKS	Wed, Aug 3, 2005	15.25	15.39	15.08	15.20
3329	NASDAQ	ALKS	Tue, Aug 2, 2005	14.88	15.33	14.87	15.25
3328	NASDAQ	ALKS	Mon, Aug 1, 2005	14.37	15.00	14.37	14.93
3327	NASDAQ	ALKS	Fri, Jul 29, 2005	14.37	14.54	14.19	14.41
3326	NASDAQ	ALKS	Thu, Jul 28, 2005	14.46	14.50	14.23	14.32
3325	NASDAQ	ALKS	Wed, Jul 27, 2005	14.69	14.81	14.09	14.36
3324	NASDAQ	ALKS	Tue, Jul 26, 2005	14.22	14.94	14.18	14.70
3323	NASDAQ	ALKS	Mon, Jul 25, 2005	14.69	14.74	14.34	14.40
3322	NASDAQ	ALKS	Fri, Jul 22, 2005	14.50	14.73	14.19	14.73
3321	NASDAQ	ALKS	Thu, Jul 21, 2005	14.71	14.87	14.24	14.57
3320	NASDAQ	ALKS	Wed, Jul 20, 2005	13.64	14.94	13.62	14.71
3319	NASDAQ	ALKS	Tue, Jul 19, 2005	13.37	13.91	13.37	13.81
3318	NASDAQ	ALKS	Mon, Jul 18, 2005	13.29	13.48	13.20	13.35
3317	NASDAQ	ALKS	Fri, Jul 15, 2005	12.98	13.48	12.98	13.39
3316	NASDAQ	ALKS	Thu, Jul 14, 2005	13.11	13.12	12.90	13.04
3315	NASDAQ	ALKS	Wed, Jul 13, 2005	13.14	13.30	12.90	12.99
3314	NASDAQ	ALKS	Tue, Jul 12, 2005	13.45	13.53	13.17	13.21
3313	NASDAQ	ALKS	Mon, Jul 11, 2005	13.57	13.61	13.14	13.45
3312	NASDAQ	ALKS	Fri, Jul 8, 2005	12.92	13.53	12.88	13.48
3311	NASDAQ	ALKS	Thu, Jul 7, 2005	12.68	12.87	12.55	12.82
3310	NASDAQ	ALKS	Wed, Jul 6, 2005	12.69	12.76	12.08	12.70
3309	NASDAQ	ALKS	Tue, Jul 5, 2005	12.22	12.67	12.07	12.67
3308	NASDAQ	ALKS	Fri, Jul 1, 2005	12.27	12.40	11.86	12.22
3307	NASDAQ	ALKS	Thu, Jun 30, 2005	12.38	12.47	12.21	12.29
3306	NASDAQ	ALKS	Wed, Jun 29, 2005	12.57	12.61	12.37	12.43
3305	NASDAQ	ALKS	Tue, Jun 28, 2005	12.36	12.58	12.31	12.52
3304	NASDAQ	ALKS	Mon, Jun 27, 2005	12.17	12.35	12.09	12.24
3303	NASDAQ	ALKS	Fri, Jun 24, 2005	12.92	13.10	12.12	12.28
3302	NASDAQ	ALKS	Thu, Jun 23, 2005	12.15	12.32	12.08	12.18
3301	NASDAQ	ALKS	Wed, Jun 22, 2005	12.08	12.18	11.99	12.12
3300	NASDAQ	ALKS	Tue, Jun 21, 2005	11.97	12.15	11.91	11.98
3299	NASDAQ	ALKS	Mon, Jun 20, 2005	11.99	12.17	11.96	12.00
3298	NASDAQ	ALKS	Fri, Jun 17, 2005	11.85	12.04	11.48	11.96
3297	NASDAQ	ALKS	Thu, Jun 16, 2005	12.08	12.32	12.04	12.32
3296	NASDAQ	ALKS	Wed, Jun 15, 2005	12.04	12.04	11.69	12.03
3295	NASDAQ	ALKS	Tue, Jun 14, 2005	11.45	12.04	11.39	12.03
3294	NASDAQ	ALKS	Mon, Jun 13, 2005	11.12	11.60	11.12	11.39
3293	NASDAQ	ALKS	Fri, Jun 10, 2005	10.97	11.17	10.97	11.15
3292	NASDAQ	ALKS	Thu, Jun 9, 2005	10.57	10.99	10.46	10.96
3291	NASDAQ	ALKS	Wed, Jun 8, 2005	10.55	10.76	10.54	10.65
3290	NASDAQ	ALKS	Tue, Jun 7, 2005	10.48	10.73	10.46	10.54
3289	NASDAQ	ALKS	Mon, Jun 6, 2005	10.69	10.74	10.47	10.49
3288	NASDAQ	ALKS	Fri, Jun 3, 2005	10.89	10.91	10.56	10.64
3287	NASDAQ	ALKS	Thu, Jun 2, 2005	11.03	11.05	10.86	10.95
3286	NASDAQ	ALKS	Wed, Jun 1, 2005	10.74	11.11	10.74	10.95
3285	NASDAQ	ALKS	Tue, May 31, 2005	10.80	11.02	10.76	10.78
3284	NASDAQ	ALKS	Fri, May 27, 2005	10.18	11.17	9.86	10.86
3283	NASDAQ	ALKS	Thu, May 26, 2005	10.18	10.29	10.01	10.09
3282	NASDAQ	ALKS	Wed, May 25, 2005	10.27	10.37	9.88	9.97
3281	NASDAQ	ALKS	Tue, May 24, 2005	10.66	10.76	10.32	10.34
3280	NASDAQ	ALKS	Mon, May 23, 2005	10.62	10.78	10.31	10.65
3279	NASDAQ	ALKS	Fri, May 20, 2005	10.99	11.03	10.50	10.64
3278	NASDAQ	ALKS	Thu, May 19, 2005	10.64	10.84	10.60	10.84
3277	NASDAQ	ALKS	Wed, May 18, 2005	10.42	10.73	10.37	10.62
3276	NASDAQ	ALKS	Tue, May 17, 2005	10.62	10.62	10.09	10.37
3275	NASDAQ	ALKS	Mon, May 16, 2005	10.43	10.66	10.23	10.60
3274	NASDAQ	ALKS	Fri, May 13, 2005	10.87	10.95	10.23	10.45
3273	NASDAQ	ALKS	Thu, May 12, 2005	10.67	11.09	10.49	10.74
3272	NASDAQ	ALKS	Wed, May 11, 2005	11.04	11.04	10.75	10.89
3271	NASDAQ	ALKS	Tue, May 10, 2005	10.94	11.10	10.86	10.92
3270	NASDAQ	ALKS	Mon, May 9, 2005	10.90	11.09	10.72	11.02
3269	NASDAQ	ALKS	Fri, May 6, 2005	10.88	11.04	10.74	10.94
3268	NASDAQ	ALKS	Thu, May 5, 2005	11.01	11.01	10.55	10.76
3267	NASDAQ	ALKS	Wed, May 4, 2005	10.69	10.90	10.50	10.85
3266	NASDAQ	ALKS	Tue, May 3, 2005	10.63	10.80	10.41	10.67
3265	NASDAQ	ALKS	Mon, May 2, 2005	10.37	10.68	10.17	10.65
3264	NASDAQ	ALKS	Fri, Apr 29, 2005	10.46	10.69	10.14	10.46
3263	NASDAQ	ALKS	Thu, Apr 28, 2005	10.74	10.76	10.33	10.33
3262	NASDAQ	ALKS	Wed, Apr 27, 2005	10.94	11.03	10.66	10.80
3261	NASDAQ	ALKS	Tue, Apr 26, 2005	11.30	11.31	10.96	11.01
3260	NASDAQ	ALKS	Mon, Apr 25, 2005	11.25	11.31	11.02	11.29
3259	NASDAQ	ALKS	Fri, Apr 22, 2005	11.34	11.48	10.86	11.19
3258	NASDAQ	ALKS	Thu, Apr 21, 2005	11.01	11.33	10.95	11.28
3257	NASDAQ	ALKS	Wed, Apr 20, 2005	10.82	11.01	10.68	11.00
3256	NASDAQ	ALKS	Tue, Apr 19, 2005	10.76	10.84	10.33	10.74
3255	NASDAQ	ALKS	Mon, Apr 18, 2005	10.77	11.01	10.55	10.73
3254	NASDAQ	ALKS	Fri, Apr 15, 2005	10.49	10.97	10.49	10.84
3253	NASDAQ	ALKS	Thu, Apr 14, 2005	10.70	10.82	10.47	10.47
3252	NASDAQ	ALKS	Wed, Apr 13, 2005	10.81	11.05	10.44	10.50
3251	NASDAQ	ALKS	Tue, Apr 12, 2005	10.25	10.81	10.02	10.76
3250	NASDAQ	ALKS	Mon, Apr 11, 2005	10.22	10.57	10.17	10.34
3249	NASDAQ	ALKS	Fri, Apr 8, 2005	10.51	10.62	10.14	10.23
3248	NASDAQ	ALKS	Thu, Apr 7, 2005	10.77	10.86	10.20	10.54
3247	NASDAQ	ALKS	Wed, Apr 6, 2005	10.01	10.87	9.76	10.53
3246	NASDAQ	ALKS	Tue, Apr 5, 2005	9.33	9.71	9.33	9.71
3245	NASDAQ	ALKS	Mon, Apr 4, 2005	9.39	9.46	9.00	9.34
3244	NASDAQ	ALKS	Fri, Apr 1, 2005	9.76	10.06	9.09	9.31
3243	NASDAQ	ALKS	Thu, Mar 31, 2005	9.87	9.92	9.53	9.65
3242	NASDAQ	ALKS	Wed, Mar 30, 2005	9.81	9.99	9.76	9.99
3241	NASDAQ	ALKS	Tue, Mar 29, 2005	10.16	10.23	9.65	9.73
3240	NASDAQ	ALKS	Mon, Mar 28, 2005	10.37	10.49	10.01	10.11
3239	NASDAQ	ALKS	Thu, Mar 24, 2005	9.89	10.57	9.85	10.37
3238	NASDAQ	ALKS	Wed, Mar 23, 2005	9.92	9.95	9.76	9.88
3237	NASDAQ	ALKS	Tue, Mar 22, 2005	9.49	9.99	9.48	9.84
3236	NASDAQ	ALKS	Mon, Mar 21, 2005	9.58	9.66	9.40	9.54
3235	NASDAQ	ALKS	Fri, Mar 18, 2005	9.67	9.85	9.52	9.57
3234	NASDAQ	ALKS	Thu, Mar 17, 2005	9.65	9.74	9.53	9.70
3233	NASDAQ	ALKS	Wed, Mar 16, 2005	9.62	9.68	9.45	9.65
3232	NASDAQ	ALKS	Tue, Mar 15, 2005	10.00	10.35	9.57	9.67
3231	NASDAQ	ALKS	Mon, Mar 14, 2005	9.67	10.15	9.60	10.07
3230	NASDAQ	ALKS	Fri, Mar 11, 2005	9.80	9.97	9.49	9.68
3229	NASDAQ	ALKS	Thu, Mar 10, 2005	9.68	9.95	9.57	9.81
3228	NASDAQ	ALKS	Wed, Mar 9, 2005	10.12	10.23	9.37	9.58
3227	NASDAQ	ALKS	Tue, Mar 8, 2005	10.32	10.36	10.07	10.07
3226	NASDAQ	ALKS	Mon, Mar 7, 2005	10.46	10.50	10.32	10.38
3225	NASDAQ	ALKS	Fri, Mar 4, 2005	10.87	10.97	10.43	10.46
3224	NASDAQ	ALKS	Thu, Mar 3, 2005	10.76	10.94	10.64	10.85
3223	NASDAQ	ALKS	Wed, Mar 2, 2005	11.07	11.08	10.67	10.68
3222	NASDAQ	ALKS	Tue, Mar 1, 2005	10.85	10.97	10.64	10.85
3221	NASDAQ	ALKS	Mon, Feb 28, 2005	11.15	11.21	10.70	10.86
3220	NASDAQ	ALKS	Fri, Feb 25, 2005	10.97	11.29	10.82	11.26
3219	NASDAQ	ALKS	Thu, Feb 24, 2005	10.55	10.97	10.33	10.92
3218	NASDAQ	ALKS	Wed, Feb 23, 2005	10.46	10.62	10.25	10.62
3217	NASDAQ	ALKS	Tue, Feb 22, 2005	10.54	10.88	10.33	10.34
3216	NASDAQ	ALKS	Fri, Feb 18, 2005	10.83	10.83	10.63	10.67
3215	NASDAQ	ALKS	Thu, Feb 17, 2005	10.97	11.07	10.70	10.76
3214	NASDAQ	ALKS	Wed, Feb 16, 2005	10.76	11.04	10.66	10.97
3213	NASDAQ	ALKS	Tue, Feb 15, 2005	10.80	11.03	10.70	10.84
3212	NASDAQ	ALKS	Mon, Feb 14, 2005	11.03	11.05	10.71	10.75
3211	NASDAQ	ALKS	Fri, Feb 11, 2005	11.01	11.07	10.74	10.95
3210	NASDAQ	ALKS	Thu, Feb 10, 2005	10.97	11.10	10.74	10.97
3209	NASDAQ	ALKS	Wed, Feb 9, 2005	11.42	11.47	10.93	11.02
3208	NASDAQ	ALKS	Tue, Feb 8, 2005	11.62	11.69	11.29	11.47
3207	NASDAQ	ALKS	Mon, Feb 7, 2005	11.81	11.85	11.56	11.63
3206	NASDAQ	ALKS	Fri, Feb 4, 2005	10.78	11.97	10.78	11.71
3205	NASDAQ	ALKS	Thu, Feb 3, 2005	12.03	12.08	11.76	11.93
3204	NASDAQ	ALKS	Wed, Feb 2, 2005	12.18	12.38	11.97	12.13
3203	NASDAQ	ALKS	Tue, Feb 1, 2005	11.75	12.39	11.74	12.29
3202	NASDAQ	ALKS	Mon, Jan 31, 2005	11.74	12.04	11.62	11.78
3201	NASDAQ	ALKS	Fri, Jan 28, 2005	11.96	12.06	11.49	11.59
3200	NASDAQ	ALKS	Thu, Jan 27, 2005	11.74	12.10	11.49	11.84
3199	NASDAQ	ALKS	Wed, Jan 26, 2005	11.61	11.89	11.51	11.79
3198	NASDAQ	ALKS	Tue, Jan 25, 2005	11.89	12.04	11.46	11.56
3197	NASDAQ	ALKS	Mon, Jan 24, 2005	11.99	12.18	11.52	11.67
3196	NASDAQ	ALKS	Fri, Jan 21, 2005	12.38	12.38	11.80	11.95
3195	NASDAQ	ALKS	Thu, Jan 20, 2005	12.31	12.51	12.06	12.28
3194	NASDAQ	ALKS	Wed, Jan 19, 2005	12.31	12.60	12.19	12.38
3193	NASDAQ	ALKS	Tue, Jan 18, 2005	11.68	12.33	11.57	12.24
3192	NASDAQ	ALKS	Fri, Jan 14, 2005	12.01	12.01	11.46	11.70
3191	NASDAQ	ALKS	Thu, Jan 13, 2005	12.22	12.44	11.55	11.69
3190	NASDAQ	ALKS	Wed, Jan 12, 2005	12.27	12.30	11.79	12.12
3189	NASDAQ	ALKS	Tue, Jan 11, 2005	11.97	12.13	11.77	12.08
3188	NASDAQ	ALKS	Mon, Jan 10, 2005	12.04	12.46	11.93	11.99
3187	NASDAQ	ALKS	Fri, Jan 7, 2005	12.48	12.49	11.84	12.00
3186	NASDAQ	ALKS	Thu, Jan 6, 2005	12.22	12.50	12.22	12.31
3185	NASDAQ	ALKS	Wed, Jan 5, 2005	12.51	12.87	11.95	12.09
3184	NASDAQ	ALKS	Tue, Jan 4, 2005	13.06	13.14	12.33	12.65
3183	NASDAQ	ALKS	Mon, Jan 3, 2005	13.23	13.33	12.86	13.02
3182	NASDAQ	ALKS	Fri, Dec 31, 2004	13.44	13.44	13.09	13.10
3181	NASDAQ	ALKS	Thu, Dec 30, 2004	13.31	13.54	13.29	13.40
3180	NASDAQ	ALKS	Wed, Dec 29, 2004	13.36	13.54	13.25	13.39
3179	NASDAQ	ALKS	Tue, Dec 28, 2004	13.29	13.49	13.01	13.47
3178	NASDAQ	ALKS	Mon, Dec 27, 2004	13.76	13.76	13.27	13.39
3177	NASDAQ	ALKS	Thu, Dec 23, 2004	13.43	13.94	13.43	13.72
3176	NASDAQ	ALKS	Wed, Dec 22, 2004	13.47	13.80	13.40	13.57
3175	NASDAQ	ALKS	Tue, Dec 21, 2004	13.69	13.90	13.34	13.54
3174	NASDAQ	ALKS	Mon, Dec 20, 2004	13.80	14.15	13.54	13.56
3173	NASDAQ	ALKS	Fri, Dec 17, 2004	13.76	14.01	13.69	13.98
3172	NASDAQ	ALKS	Thu, Dec 16, 2004	14.25	14.30	13.67	13.80
3171	NASDAQ	ALKS	Wed, Dec 15, 2004	13.66	14.51	13.53	14.23
3170	NASDAQ	ALKS	Tue, Dec 14, 2004	13.48	13.64	13.35	13.62
3169	NASDAQ	ALKS	Mon, Dec 13, 2004	13.20	13.57	13.14	13.55
3168	NASDAQ	ALKS	Fri, Dec 10, 2004	12.96	13.14	12.90	13.02
3167	NASDAQ	ALKS	Thu, Dec 9, 2004	12.41	13.09	12.35	13.09
3166	NASDAQ	ALKS	Wed, Dec 8, 2004	12.61	12.75	12.35	12.65
3165	NASDAQ	ALKS	Tue, Dec 7, 2004	12.94	13.01	12.52	12.61
3164	NASDAQ	ALKS	Mon, Dec 6, 2004	12.92	13.01	12.81	12.89
3163	NASDAQ	ALKS	Fri, Dec 3, 2004	13.06	13.40	12.92	13.04
3162	NASDAQ	ALKS	Thu, Dec 2, 2004	13.35	13.43	13.11	13.30
3161	NASDAQ	ALKS	Wed, Dec 1, 2004	12.80	13.44	12.79	13.31
3160	NASDAQ	ALKS	Tue, Nov 30, 2004	12.92	13.01	12.50	12.82
3159	NASDAQ	ALKS	Mon, Nov 29, 2004	12.79	13.00	12.55	12.93
3158	NASDAQ	ALKS	Fri, Nov 26, 2004	12.85	12.92	12.64	12.67
3157	NASDAQ	ALKS	Wed, Nov 24, 2004	12.62	13.12	12.60	12.89
3156	NASDAQ	ALKS	Tue, Nov 23, 2004	12.64	12.84	12.50	12.72
3155	NASDAQ	ALKS	Mon, Nov 22, 2004	13.01	13.03	12.65	12.77
3154	NASDAQ	ALKS	Fri, Nov 19, 2004	13.27	13.48	13.04	13.10
3153	NASDAQ	ALKS	Thu, Nov 18, 2004	13.48	13.54	13.33	13.48
3152	NASDAQ	ALKS	Wed, Nov 17, 2004	13.46	13.91	13.25	13.53
3151	NASDAQ	ALKS	Tue, Nov 16, 2004	13.23	13.50	13.16	13.42
3150	NASDAQ	ALKS	Mon, Nov 15, 2004	13.38	13.56	13.01	13.39
3149	NASDAQ	ALKS	Fri, Nov 12, 2004	13.61	13.61	13.14	13.37
3148	NASDAQ	ALKS	Thu, Nov 11, 2004	13.42	13.64	13.38	13.48
3147	NASDAQ	ALKS	Wed, Nov 10, 2004	13.47	13.76	13.22	13.45
3146	NASDAQ	ALKS	Tue, Nov 9, 2004	12.92	13.48	12.92	13.40
3145	NASDAQ	ALKS	Mon, Nov 8, 2004	12.46	13.17	12.46	13.02
3144	NASDAQ	ALKS	Fri, Nov 5, 2004	12.46	12.82	11.96	12.56
3143	NASDAQ	ALKS	Thu, Nov 4, 2004	11.95	12.08	11.68	12.08
3142	NASDAQ	ALKS	Wed, Nov 3, 2004	11.61	11.97	11.40	11.87
3141	NASDAQ	ALKS	Tue, Nov 2, 2004	11.42	11.65	11.15	11.36
3140	NASDAQ	ALKS	Mon, Nov 1, 2004	11.44	11.57	11.09	11.27
3139	NASDAQ	ALKS	Fri, Oct 29, 2004	11.48	11.50	11.03	11.50
3138	NASDAQ	ALKS	Thu, Oct 28, 2004	11.26	11.53	11.12	11.45
3137	NASDAQ	ALKS	Wed, Oct 27, 2004	10.93	11.45	10.91	11.41
3136	NASDAQ	ALKS	Tue, Oct 26, 2004	10.92	11.05	10.50	10.98
3135	NASDAQ	ALKS	Mon, Oct 25, 2004	10.65	10.92	10.56	10.72
3134	NASDAQ	ALKS	Fri, Oct 22, 2004	10.98	11.04	10.63	10.71
3133	NASDAQ	ALKS	Thu, Oct 21, 2004	10.97	11.12	10.72	10.95
3132	NASDAQ	ALKS	Wed, Oct 20, 2004	10.70	10.93	10.65	10.91
3131	NASDAQ	ALKS	Tue, Oct 19, 2004	10.74	11.03	10.71	10.71
3130	NASDAQ	ALKS	Mon, Oct 18, 2004	10.50	10.99	10.47	10.83
3129	NASDAQ	ALKS	Fri, Oct 15, 2004	10.57	10.83	10.37	10.58
3128	NASDAQ	ALKS	Thu, Oct 14, 2004	10.76	10.83	10.48	10.51
3127	NASDAQ	ALKS	Wed, Oct 13, 2004	11.29	11.49	10.63	10.65
3126	NASDAQ	ALKS	Tue, Oct 12, 2004	10.88	11.20	10.80	11.14
3125	NASDAQ	ALKS	Mon, Oct 11, 2004	10.65	11.02	10.61	11.02
3124	NASDAQ	ALKS	Fri, Oct 8, 2004	11.12	11.12	10.66	10.69
3123	NASDAQ	ALKS	Thu, Oct 7, 2004	11.19	11.33	10.91	10.99
3122	NASDAQ	ALKS	Wed, Oct 6, 2004	11.16	11.39	11.03	11.33
3121	NASDAQ	ALKS	Tue, Oct 5, 2004	11.57	11.70	11.16	11.16
3120	NASDAQ	ALKS	Mon, Oct 4, 2004	11.39	11.60	11.24	11.43
3119	NASDAQ	ALKS	Fri, Oct 1, 2004	10.73	11.39	10.71	11.35
3118	NASDAQ	ALKS	Thu, Sep 30, 2004	10.39	10.90	10.37	10.73
3117	NASDAQ	ALKS	Wed, Sep 29, 2004	10.69	10.85	10.36	10.53
3116	NASDAQ	ALKS	Tue, Sep 28, 2004	10.81	10.91	10.60	10.81
3115	NASDAQ	ALKS	Mon, Sep 27, 2004	10.97	11.02	10.67	10.67
3114	NASDAQ	ALKS	Fri, Sep 24, 2004	10.83	11.12	10.81	11.12
3113	NASDAQ	ALKS	Thu, Sep 23, 2004	10.84	11.17	10.83	10.84
3112	NASDAQ	ALKS	Wed, Sep 22, 2004	11.22	11.37	10.84	10.93
3111	NASDAQ	ALKS	Tue, Sep 21, 2004	11.29	11.39	11.07	11.33
3110	NASDAQ	ALKS	Mon, Sep 20, 2004	11.34	11.50	11.01	11.22
3109	NASDAQ	ALKS	Fri, Sep 17, 2004	11.30	11.64	11.19	11.28
3108	NASDAQ	ALKS	Thu, Sep 16, 2004	11.03	11.43	10.91	11.36
3107	NASDAQ	ALKS	Wed, Sep 15, 2004	11.37	11.42	10.85	10.94
3106	NASDAQ	ALKS	Tue, Sep 14, 2004	11.15	11.47	10.99	11.28
3105	NASDAQ	ALKS	Mon, Sep 13, 2004	10.84	11.21	10.75	11.06
3104	NASDAQ	ALKS	Fri, Sep 10, 2004	10.61	10.84	10.38	10.82
3103	NASDAQ	ALKS	Thu, Sep 9, 2004	10.35	10.63	10.16	10.61
3102	NASDAQ	ALKS	Wed, Sep 8, 2004	10.60	10.63	10.33	10.33
3101	NASDAQ	ALKS	Tue, Sep 7, 2004	10.53	10.60	10.24	10.45
3100	NASDAQ	ALKS	Fri, Sep 3, 2004	10.35	10.65	10.09	10.21
3099	NASDAQ	ALKS	Thu, Sep 2, 2004	10.24	10.54	10.09	10.48
3098	NASDAQ	ALKS	Wed, Sep 1, 2004	10.04	10.68	9.75	10.19
3097	NASDAQ	ALKS	Tue, Aug 31, 2004	9.83	10.21	9.63	9.91
3096	NASDAQ	ALKS	Mon, Aug 30, 2004	10.36	10.38	9.78	9.92
3095	NASDAQ	ALKS	Fri, Aug 27, 2004	9.90	10.50	9.87	10.40
3094	NASDAQ	ALKS	Thu, Aug 26, 2004	10.02	10.22	9.73	9.96
3093	NASDAQ	ALKS	Wed, Aug 25, 2004	10.00	10.00	9.68	9.96
3092	NASDAQ	ALKS	Tue, Aug 24, 2004	10.32	10.40	9.83	9.91
3091	NASDAQ	ALKS	Mon, Aug 23, 2004	10.63	10.77	10.09	10.14
3090	NASDAQ	ALKS	Fri, Aug 20, 2004	10.11	10.54	10.02	10.54
3089	NASDAQ	ALKS	Thu, Aug 19, 2004	10.23	10.33	9.94	9.99
3088	NASDAQ	ALKS	Wed, Aug 18, 2004	10.26	10.39	10.07	10.32
3087	NASDAQ	ALKS	Tue, Aug 17, 2004	10.31	10.58	10.08	10.19
3086	NASDAQ	ALKS	Mon, Aug 16, 2004	9.08	10.38	9.08	10.18
3085	NASDAQ	ALKS	Fri, Aug 13, 2004	9.69	9.72	9.06	9.21
3084	NASDAQ	ALKS	Thu, Aug 12, 2004	9.87	9.96	9.52	9.59
3083	NASDAQ	ALKS	Wed, Aug 11, 2004	9.55	10.19	9.15	9.99
3082	NASDAQ	ALKS	Tue, Aug 10, 2004	8.48	9.71	8.38	9.60
3081	NASDAQ	ALKS	Mon, Aug 9, 2004	8.39	8.43	7.88	7.91
3080	NASDAQ	ALKS	Fri, Aug 6, 2004	8.89	9.25	8.07	8.28
3079	NASDAQ	ALKS	Thu, Aug 5, 2004	9.47	9.51	8.46	9.14
3078	NASDAQ	ALKS	Wed, Aug 4, 2004	10.02	10.09	9.44	9.48
3077	NASDAQ	ALKS	Tue, Aug 3, 2004	9.90	10.11	9.75	9.99
3076	NASDAQ	ALKS	Mon, Aug 2, 2004	10.14	10.24	9.79	9.98
3075	NASDAQ	ALKS	Fri, Jul 30, 2004	9.63	10.13	9.63	10.03
3074	NASDAQ	ALKS	Thu, Jul 29, 2004	9.59	9.95	9.48	9.67
3073	NASDAQ	ALKS	Wed, Jul 28, 2004	9.36	9.71	9.36	9.57
3072	NASDAQ	ALKS	Tue, Jul 27, 2004	9.61	9.78	9.44	9.59
3071	NASDAQ	ALKS	Mon, Jul 26, 2004	10.25	10.30	9.36	9.72
3070	NASDAQ	ALKS	Fri, Jul 23, 2004	10.87	10.93	10.13	10.14
3069	NASDAQ	ALKS	Thu, Jul 22, 2004	10.69	11.03	10.53	10.91
3068	NASDAQ	ALKS	Wed, Jul 21, 2004	11.67	11.67	10.70	10.72
3067	NASDAQ	ALKS	Tue, Jul 20, 2004	11.20	11.65	10.94	11.56
3066	NASDAQ	ALKS	Mon, Jul 19, 2004	11.32	11.44	10.38	11.20
3065	NASDAQ	ALKS	Fri, Jul 16, 2004	11.83	11.86	11.34	11.41
3064	NASDAQ	ALKS	Thu, Jul 15, 2004	11.71	11.86	11.62	11.79
3063	NASDAQ	ALKS	Wed, Jul 14, 2004	11.25	11.85	11.09	11.74
3062	NASDAQ	ALKS	Tue, Jul 13, 2004	11.29	11.69	11.29	11.38
3061	NASDAQ	ALKS	Mon, Jul 12, 2004	11.43	11.55	11.31	11.40
3060	NASDAQ	ALKS	Fri, Jul 9, 2004	11.50	11.62	11.39	11.46
3059	NASDAQ	ALKS	Thu, Jul 8, 2004	11.71	11.99	11.36	11.38
3058	NASDAQ	ALKS	Wed, Jul 7, 2004	11.88	12.22	11.71	11.85
3057	NASDAQ	ALKS	Tue, Jul 6, 2004	12.31	12.47	11.85	12.06
3056	NASDAQ	ALKS	Fri, Jul 2, 2004	12.38	12.58	12.27	12.47
3055	NASDAQ	ALKS	Thu, Jul 1, 2004	12.52	12.76	12.27	12.48
3054	NASDAQ	ALKS	Wed, Jun 30, 2004	12.78	12.83	12.41	12.64
3053	NASDAQ	ALKS	Tue, Jun 29, 2004	12.55	12.78	12.27	12.69
3052	NASDAQ	ALKS	Mon, Jun 28, 2004	12.99	13.01	12.22	12.35
3051	NASDAQ	ALKS	Fri, Jun 25, 2004	12.27	12.74	12.25	12.69
3050	NASDAQ	ALKS	Thu, Jun 24, 2004	12.69	12.78	12.29	12.38
3049	NASDAQ	ALKS	Wed, Jun 23, 2004	11.83	12.58	11.80	12.58
3048	NASDAQ	ALKS	Tue, Jun 22, 2004	11.82	11.91	11.21	11.88
3047	NASDAQ	ALKS	Mon, Jun 21, 2004	11.72	12.03	11.71	11.82
3046	NASDAQ	ALKS	Fri, Jun 18, 2004	11.72	12.08	11.62	11.83
3045	NASDAQ	ALKS	Thu, Jun 17, 2004	12.12	12.19	11.72	12.05
3044	NASDAQ	ALKS	Wed, Jun 16, 2004	12.29	12.29	11.89	12.08
3043	NASDAQ	ALKS	Tue, Jun 15, 2004	12.28	12.40	11.95	12.10
3042	NASDAQ	ALKS	Mon, Jun 14, 2004	12.01	12.22	11.60	12.09
3041	NASDAQ	ALKS	Thu, Jun 10, 2004	12.59	12.64	11.80	11.99
3040	NASDAQ	ALKS	Wed, Jun 9, 2004	12.82	12.83	12.09	12.35
3039	NASDAQ	ALKS	Tue, Jun 8, 2004	12.88	13.09	12.76	12.82
3038	NASDAQ	ALKS	Mon, Jun 7, 2004	13.01	13.16	12.91	13.05
3037	NASDAQ	ALKS	Fri, Jun 4, 2004	13.10	13.11	12.88	13.01
3036	NASDAQ	ALKS	Thu, Jun 3, 2004	13.20	13.34	12.77	12.88
3035	NASDAQ	ALKS	Wed, Jun 2, 2004	13.48	13.48	13.06	13.33
3034	NASDAQ	ALKS	Tue, Jun 1, 2004	13.37	13.66	13.27	13.66
3033	NASDAQ	ALKS	Fri, May 28, 2004	13.31	13.45	13.18	13.39
3032	NASDAQ	ALKS	Thu, May 27, 2004	13.26	13.67	13.12	13.18
3031	NASDAQ	ALKS	Wed, May 26, 2004	13.54	13.71	13.23	13.29
3030	NASDAQ	ALKS	Tue, May 25, 2004	13.34	13.44	12.90	13.43
3029	NASDAQ	ALKS	Mon, May 24, 2004	13.03	13.29	12.97	13.17
3028	NASDAQ	ALKS	Fri, May 21, 2004	12.89	13.21	12.81	13.03
3027	NASDAQ	ALKS	Thu, May 20, 2004	12.90	13.28	12.64	12.85
3026	NASDAQ	ALKS	Wed, May 19, 2004	13.25	13.57	12.83	13.05
3025	NASDAQ	ALKS	Tue, May 18, 2004	12.98	13.36	12.95	13.05
3024	NASDAQ	ALKS	Mon, May 17, 2004	13.01	13.39	12.90	12.95
3023	NASDAQ	ALKS	Fri, May 14, 2004	14.17	14.31	13.03	13.14
3022	NASDAQ	ALKS	Thu, May 13, 2004	12.88	13.34	12.64	12.98
3021	NASDAQ	ALKS	Wed, May 12, 2004	12.78	13.30	12.18	13.03
3020	NASDAQ	ALKS	Tue, May 11, 2004	12.79	12.98	12.52	12.70
3019	NASDAQ	ALKS	Mon, May 10, 2004	12.92	13.12	12.46	12.61
3018	NASDAQ	ALKS	Fri, May 7, 2004	13.74	14.11	12.82	12.87
3017	NASDAQ	ALKS	Thu, May 6, 2004	14.24	14.33	13.50	13.91
3016	NASDAQ	ALKS	Wed, May 5, 2004	13.95	14.46	13.95	14.31
3015	NASDAQ	ALKS	Tue, May 4, 2004	14.54	14.65	13.99	14.11
3014	NASDAQ	ALKS	Mon, May 3, 2004	14.74	14.85	14.09	14.33
3013	NASDAQ	ALKS	Fri, Apr 30, 2004	14.32	14.52	13.96	14.26
3012	NASDAQ	ALKS	Thu, Apr 29, 2004	14.42	14.52	14.06	14.22
3011	NASDAQ	ALKS	Wed, Apr 28, 2004	14.86	14.92	14.21	14.40
3010	NASDAQ	ALKS	Tue, Apr 27, 2004	14.97	15.10	14.60	15.04
3009	NASDAQ	ALKS	Mon, Apr 26, 2004	14.76	15.02	14.73	14.87
3008	NASDAQ	ALKS	Fri, Apr 23, 2004	14.86	14.92	14.37	14.63
3007	NASDAQ	ALKS	Thu, Apr 22, 2004	14.73	14.89	14.46	14.80
3006	NASDAQ	ALKS	Wed, Apr 21, 2004	14.33	14.73	14.23	14.54
3005	NASDAQ	ALKS	Tue, Apr 20, 2004	14.48	14.85	14.15	14.27
3004	NASDAQ	ALKS	Mon, Apr 19, 2004	14.29	14.59	14.08	14.54
3003	NASDAQ	ALKS	Fri, Apr 16, 2004	14.28	14.34	14.02	14.13
3002	NASDAQ	ALKS	Thu, Apr 15, 2004	14.17	14.32	13.90	14.29
3001	NASDAQ	ALKS	Wed, Apr 14, 2004	14.25	14.82	13.93	14.19
3000	NASDAQ	ALKS	Tue, Apr 13, 2004	14.87	14.87	14.06	14.37
2999	NASDAQ	ALKS	Mon, Apr 12, 2004	14.57	14.97	14.41	14.70
2998	NASDAQ	ALKS	Thu, Apr 8, 2004	15.43	15.61	15.25	15.32
2997	NASDAQ	ALKS	Wed, Apr 7, 2004	14.87	15.57	14.56	15.16
2996	NASDAQ	ALKS	Tue, Apr 6, 2004	15.52	15.61	14.62	14.75
2995	NASDAQ	ALKS	Mon, Apr 5, 2004	15.31	15.74	15.29	15.67
2994	NASDAQ	ALKS	Fri, Apr 2, 2004	15.00	15.55	14.87	15.42
2993	NASDAQ	ALKS	Thu, Apr 1, 2004	14.70	15.14	14.56	14.85
2992	NASDAQ	ALKS	Wed, Mar 31, 2004	15.27	15.97	14.62	14.86
2991	NASDAQ	ALKS	Tue, Mar 30, 2004	14.04	14.63	13.90	14.58
2990	NASDAQ	ALKS	Mon, Mar 29, 2004	13.49	14.27	13.49	13.91
2989	NASDAQ	ALKS	Fri, Mar 26, 2004	13.90	14.11	13.44	13.51
2988	NASDAQ	ALKS	Thu, Mar 25, 2004	13.30	13.95	13.22	13.85
2987	NASDAQ	ALKS	Wed, Mar 24, 2004	13.35	13.70	13.15	13.34
2986	NASDAQ	ALKS	Tue, Mar 23, 2004	13.85	13.94	13.15	13.54
2985	NASDAQ	ALKS	Mon, Mar 22, 2004	13.57	13.58	12.92	13.11
2984	NASDAQ	ALKS	Fri, Mar 19, 2004	13.86	13.98	13.56	13.64
2983	NASDAQ	ALKS	Thu, Mar 18, 2004	13.38	13.93	13.38	13.69
2982	NASDAQ	ALKS	Wed, Mar 17, 2004	13.40	13.80	13.30	13.69
2981	NASDAQ	ALKS	Tue, Mar 16, 2004	13.46	13.67	12.92	13.23
2980	NASDAQ	ALKS	Mon, Mar 15, 2004	13.90	14.27	13.16	13.20
2979	NASDAQ	ALKS	Fri, Mar 12, 2004	13.67	14.08	13.59	13.93
2978	NASDAQ	ALKS	Thu, Mar 11, 2004	13.59	13.93	13.42	13.43
2977	NASDAQ	ALKS	Wed, Mar 10, 2004	13.67	13.80	13.41	13.59
2976	NASDAQ	ALKS	Tue, Mar 9, 2004	14.01	14.08	13.47	13.77
2975	NASDAQ	ALKS	Mon, Mar 8, 2004	13.80	14.18	13.80	14.08
2974	NASDAQ	ALKS	Fri, Mar 5, 2004	13.58	13.91	13.50	13.75
2973	NASDAQ	ALKS	Thu, Mar 4, 2004	13.11	13.93	13.02	13.76
2972	NASDAQ	ALKS	Wed, Mar 3, 2004	13.15	13.30	12.85	13.06
2971	NASDAQ	ALKS	Tue, Mar 2, 2004	13.28	13.43	13.15	13.16
2970	NASDAQ	ALKS	Mon, Mar 1, 2004	13.27	13.40	13.13	13.40
2969	NASDAQ	ALKS	Fri, Feb 27, 2004	12.74	13.25	12.56	13.24
2968	NASDAQ	ALKS	Thu, Feb 26, 2004	12.55	12.91	12.31	12.65
2967	NASDAQ	ALKS	Wed, Feb 25, 2004	12.51	12.75	12.46	12.60
2966	NASDAQ	ALKS	Tue, Feb 24, 2004	12.38	12.69	12.16	12.48
2965	NASDAQ	ALKS	Mon, Feb 23, 2004	12.86	12.91	12.34	12.42
2964	NASDAQ	ALKS	Fri, Feb 20, 2004	12.88	13.15	12.57	12.88
2963	NASDAQ	ALKS	Thu, Feb 19, 2004	13.33	13.46	12.74	12.82
2962	NASDAQ	ALKS	Wed, Feb 18, 2004	13.34	13.36	13.08	13.12
2961	NASDAQ	ALKS	Tue, Feb 17, 2004	13.58	13.58	13.22	13.30
2960	NASDAQ	ALKS	Fri, Feb 13, 2004	13.96	14.18	13.52	13.58
2959	NASDAQ	ALKS	Thu, Feb 12, 2004	13.11	14.33	12.99	13.87
2958	NASDAQ	ALKS	Wed, Feb 11, 2004	13.53	13.59	12.88	13.29
2957	NASDAQ	ALKS	Tue, Feb 10, 2004	13.79	13.80	13.10	13.33
2956	NASDAQ	ALKS	Mon, Feb 9, 2004	14.05	14.38	13.76	13.84
2955	NASDAQ	ALKS	Fri, Feb 6, 2004	13.60	14.06	13.53	14.02
2954	NASDAQ	ALKS	Thu, Feb 5, 2004	13.85	13.89	13.48	13.56
2953	NASDAQ	ALKS	Wed, Feb 4, 2004	13.99	14.03	13.57	13.65
2952	NASDAQ	ALKS	Tue, Feb 3, 2004	13.94	14.38	13.89	14.03
2951	NASDAQ	ALKS	Mon, Feb 2, 2004	13.97	14.35	13.79	14.04
2950	NASDAQ	ALKS	Fri, Jan 30, 2004	13.64	14.04	13.27	13.86
2949	NASDAQ	ALKS	Thu, Jan 29, 2004	13.59	13.82	13.23	13.65
2948	NASDAQ	ALKS	Wed, Jan 28, 2004	13.96	14.11	13.49	13.66
2947	NASDAQ	ALKS	Tue, Jan 27, 2004	13.94	14.09	13.62	13.82
2946	NASDAQ	ALKS	Mon, Jan 26, 2004	14.13	14.13	13.67	13.94
2945	NASDAQ	ALKS	Fri, Jan 23, 2004	13.80	13.88	13.39	13.87
2944	NASDAQ	ALKS	Thu, Jan 22, 2004	13.80	13.99	13.14	13.14
2943	NASDAQ	ALKS	Wed, Jan 21, 2004	13.27	14.14	13.14	13.75
2942	NASDAQ	ALKS	Tue, Jan 20, 2004	13.62	13.67	13.22	13.26
2941	NASDAQ	ALKS	Fri, Jan 16, 2004	12.94	13.61	12.94	13.60
2940	NASDAQ	ALKS	Thu, Jan 15, 2004	12.86	13.11	12.57	12.98
2939	NASDAQ	ALKS	Wed, Jan 14, 2004	12.77	12.99	12.48	12.79
2938	NASDAQ	ALKS	Tue, Jan 13, 2004	13.15	13.15	12.48	12.61
2937	NASDAQ	ALKS	Mon, Jan 12, 2004	12.97	13.17	12.69	13.13
2936	NASDAQ	ALKS	Fri, Jan 9, 2004	12.69	13.06	12.58	12.81
2935	NASDAQ	ALKS	Thu, Jan 8, 2004	13.07	13.09	12.62	12.87
2934	NASDAQ	ALKS	Wed, Jan 7, 2004	12.64	13.20	12.58	13.06
2933	NASDAQ	ALKS	Tue, Jan 6, 2004	12.74	12.83	12.51	12.64
2932	NASDAQ	ALKS	Mon, Jan 5, 2004	12.96	13.03	12.65	12.88
2931	NASDAQ	ALKS	Fri, Jan 2, 2004	12.73	13.02	12.54	12.99
2930	NASDAQ	ALKS	Wed, Dec 31, 2003	12.78	12.78	12.34	12.55
2929	NASDAQ	ALKS	Tue, Dec 30, 2003	12.22	12.84	12.08	12.77
2928	NASDAQ	ALKS	Mon, Dec 29, 2003	11.93	12.20	11.88	12.13
2927	NASDAQ	ALKS	Fri, Dec 26, 2003	12.08	12.19	11.85	11.95
2926	NASDAQ	ALKS	Wed, Dec 24, 2003	12.33	12.34	12.05	12.11
2925	NASDAQ	ALKS	Tue, Dec 23, 2003	12.07	12.23	11.86	12.22
2924	NASDAQ	ALKS	Mon, Dec 22, 2003	11.95	12.08	11.75	11.99
2923	NASDAQ	ALKS	Fri, Dec 19, 2003	12.08	12.10	11.53	11.91
2922	NASDAQ	ALKS	Thu, Dec 18, 2003	11.44	11.97	11.44	11.97
2921	NASDAQ	ALKS	Wed, Dec 17, 2003	11.52	11.52	11.14	11.44
2920	NASDAQ	ALKS	Tue, Dec 16, 2003	11.35	11.74	11.23	11.51
2919	NASDAQ	ALKS	Mon, Dec 15, 2003	12.12	12.22	11.29	11.36
2918	NASDAQ	ALKS	Fri, Dec 12, 2003	11.57	12.30	11.56	11.95
2917	NASDAQ	ALKS	Thu, Dec 11, 2003	11.12	11.76	11.12	11.68
2916	NASDAQ	ALKS	Wed, Dec 10, 2003	11.56	11.64	10.96	11.08
2915	NASDAQ	ALKS	Tue, Dec 9, 2003	11.92	12.02	11.38	11.42
2914	NASDAQ	ALKS	Mon, Dec 8, 2003	12.13	12.34	11.16	11.88
2913	NASDAQ	ALKS	Fri, Dec 5, 2003	12.38	12.50	12.07	12.11
2912	NASDAQ	ALKS	Thu, Dec 4, 2003	11.70	12.01	11.61	11.92
2911	NASDAQ	ALKS	Wed, Dec 3, 2003	11.95	11.99	11.48	11.55
2910	NASDAQ	ALKS	Tue, Dec 2, 2003	12.17	12.17	11.74	11.91
2909	NASDAQ	ALKS	Mon, Dec 1, 2003	12.11	12.31	11.87	12.20
2908	NASDAQ	ALKS	Fri, Nov 28, 2003	11.93	12.24	11.93	12.11
2907	NASDAQ	ALKS	Wed, Nov 26, 2003	11.79	12.08	11.73	11.95
2906	NASDAQ	ALKS	Tue, Nov 25, 2003	11.74	11.91	11.59	11.72
2905	NASDAQ	ALKS	Mon, Nov 24, 2003	11.09	11.87	11.03	11.83
2904	NASDAQ	ALKS	Fri, Nov 21, 2003	11.17	11.29	10.98	11.00
2903	NASDAQ	ALKS	Thu, Nov 20, 2003	10.74	11.42	10.74	11.02
2902	NASDAQ	ALKS	Wed, Nov 19, 2003	10.88	11.15	10.78	10.78
2901	NASDAQ	ALKS	Tue, Nov 18, 2003	11.02	11.18	10.78	10.88
2900	NASDAQ	ALKS	Mon, Nov 17, 2003	10.74	10.99	10.55	10.91
2899	NASDAQ	ALKS	Fri, Nov 14, 2003	11.43	11.56	10.71	10.77
2898	NASDAQ	ALKS	Thu, Nov 13, 2003	11.51	11.70	11.30	11.54
2897	NASDAQ	ALKS	Wed, Nov 12, 2003	10.97	11.43	10.84	11.39
2896	NASDAQ	ALKS	Tue, Nov 11, 2003	11.09	11.09	10.46	10.93
2895	NASDAQ	ALKS	Mon, Nov 10, 2003	11.42	11.47	10.97	11.06
2894	NASDAQ	ALKS	Fri, Nov 7, 2003	11.73	12.02	11.17	11.41
2893	NASDAQ	ALKS	Thu, Nov 6, 2003	10.71	11.89	10.69	11.66
2892	NASDAQ	ALKS	Wed, Nov 5, 2003	11.21	11.27	10.87	11.16
2891	NASDAQ	ALKS	Tue, Nov 4, 2003	11.62	11.71	11.11	11.22
2890	NASDAQ	ALKS	Mon, Nov 3, 2003	12.07	12.27	11.32	11.71
2889	NASDAQ	ALKS	Fri, Oct 31, 2003	11.67	12.23	11.67	12.06
2888	NASDAQ	ALKS	Thu, Oct 30, 2003	13.24	13.29	11.57	11.85
2887	NASDAQ	ALKS	Wed, Oct 29, 2003	12.38	12.99	12.38	12.76
2886	NASDAQ	ALKS	Tue, Oct 28, 2003	12.68	12.88	12.29	12.50
2885	NASDAQ	ALKS	Mon, Oct 27, 2003	12.83	13.20	12.53	12.76
2884	NASDAQ	ALKS	Fri, Oct 24, 2003	12.74	12.84	12.29	12.78
2883	NASDAQ	ALKS	Thu, Oct 23, 2003	12.78	12.85	12.22	12.83
2882	NASDAQ	ALKS	Wed, Oct 22, 2003	13.67	13.94	12.61	12.80
2881	NASDAQ	ALKS	Tue, Oct 21, 2003	12.96	13.77	12.93	13.67
2880	NASDAQ	ALKS	Mon, Oct 20, 2003	13.57	13.57	12.83	13.01
2879	NASDAQ	ALKS	Fri, Oct 17, 2003	13.68	13.96	13.12	13.32
2878	NASDAQ	ALKS	Thu, Oct 16, 2003	13.93	14.22	13.62	13.74
2877	NASDAQ	ALKS	Wed, Oct 15, 2003	14.43	14.59	13.82	13.85
2876	NASDAQ	ALKS	Tue, Oct 14, 2003	14.64	14.76	14.01	14.21
2875	NASDAQ	ALKS	Mon, Oct 13, 2003	14.22	14.54	14.13	14.46
2874	NASDAQ	ALKS	Fri, Oct 10, 2003	14.50	14.59	13.76	14.09
2873	NASDAQ	ALKS	Thu, Oct 9, 2003	14.94	15.10	14.04	14.23
2872	NASDAQ	ALKS	Wed, Oct 8, 2003	14.25	14.91	13.79	13.95
2871	NASDAQ	ALKS	Tue, Oct 7, 2003	13.56	14.42	13.56	14.27
2870	NASDAQ	ALKS	Mon, Oct 6, 2003	14.16	14.17	13.54	13.85
2869	NASDAQ	ALKS	Fri, Oct 3, 2003	13.87	14.58	13.80	14.20
2868	NASDAQ	ALKS	Thu, Oct 2, 2003	12.76	13.93	12.69	13.73
2867	NASDAQ	ALKS	Wed, Oct 1, 2003	12.81	12.83	12.06	12.76
2866	NASDAQ	ALKS	Tue, Sep 30, 2003	12.22	12.96	12.22	12.75
2865	NASDAQ	ALKS	Mon, Sep 29, 2003	12.01	12.48	11.82	12.31
2864	NASDAQ	ALKS	Fri, Sep 26, 2003	12.29	12.46	11.95	11.99
2863	NASDAQ	ALKS	Thu, Sep 25, 2003	12.41	13.06	11.99	12.37
2862	NASDAQ	ALKS	Wed, Sep 24, 2003	13.21	13.32	12.32	12.36
2861	NASDAQ	ALKS	Tue, Sep 23, 2003	12.90	13.30	12.76	13.22
2860	NASDAQ	ALKS	Mon, Sep 22, 2003	13.11	13.26	12.60	12.89
2859	NASDAQ	ALKS	Fri, Sep 19, 2003	13.01	13.64	12.90	13.23
2858	NASDAQ	ALKS	Thu, Sep 18, 2003	12.48	13.11	12.47	13.07
2857	NASDAQ	ALKS	Wed, Sep 17, 2003	12.09	12.62	12.03	12.54
2856	NASDAQ	ALKS	Tue, Sep 16, 2003	12.18	12.19	12.04	12.07
2855	NASDAQ	ALKS	Mon, Sep 15, 2003	12.22	12.25	11.99	12.14
2854	NASDAQ	ALKS	Fri, Sep 12, 2003	12.19	12.23	11.90	12.16
2853	NASDAQ	ALKS	Thu, Sep 11, 2003	11.81	12.47	11.62	12.08
2852	NASDAQ	ALKS	Wed, Sep 10, 2003	12.26	12.38	11.74	11.87
2851	NASDAQ	ALKS	Tue, Sep 9, 2003	12.27	12.90	12.08	12.30
2850	NASDAQ	ALKS	Mon, Sep 8, 2003	11.34	11.99	11.33	11.90
2849	NASDAQ	ALKS	Fri, Sep 5, 2003	11.26	11.50	11.04	11.34
2848	NASDAQ	ALKS	Thu, Sep 4, 2003	10.83	11.32	10.79	11.29
2847	NASDAQ	ALKS	Wed, Sep 3, 2003	10.96	10.97	10.63	10.80
2846	NASDAQ	ALKS	Tue, Sep 2, 2003	10.87	10.92	10.58	10.92
2845	NASDAQ	ALKS	Fri, Aug 29, 2003	10.50	10.88	10.44	10.83
2844	NASDAQ	ALKS	Thu, Aug 28, 2003	10.27	10.60	10.16	10.55
2843	NASDAQ	ALKS	Wed, Aug 27, 2003	10.32	10.49	10.20	10.27
2842	NASDAQ	ALKS	Tue, Aug 26, 2003	10.16	10.31	9.98	10.26
2841	NASDAQ	ALKS	Mon, Aug 25, 2003	10.43	10.45	9.97	10.22
2840	NASDAQ	ALKS	Fri, Aug 22, 2003	10.74	10.78	10.31	10.34
2839	NASDAQ	ALKS	Thu, Aug 21, 2003	10.65	10.78	10.55	10.63
2838	NASDAQ	ALKS	Wed, Aug 20, 2003	10.64	10.88	10.42	10.59
2837	NASDAQ	ALKS	Tue, Aug 19, 2003	10.60	10.77	10.46	10.58
2836	NASDAQ	ALKS	Mon, Aug 18, 2003	11.37	11.83	11.37	11.75
2835	NASDAQ	ALKS	Fri, Aug 15, 2003	11.06	11.47	11.06	11.29
2834	NASDAQ	ALKS	Thu, Aug 14, 2003	10.87	11.38	10.87	11.06
2833	NASDAQ	ALKS	Wed, Aug 13, 2003	10.97	11.25	10.74	10.88
2832	NASDAQ	ALKS	Tue, Aug 12, 2003	10.78	11.29	10.70	11.19
2831	NASDAQ	ALKS	Mon, Aug 11, 2003	10.38	10.99	10.23	10.85
2830	NASDAQ	ALKS	Fri, Aug 8, 2003	10.74	11.11	10.38	10.40
2829	NASDAQ	ALKS	Thu, Aug 7, 2003	11.53	11.53	10.75	11.33
2828	NASDAQ	ALKS	Wed, Aug 6, 2003	11.39	11.69	10.62	11.16
2827	NASDAQ	ALKS	Tue, Aug 5, 2003	11.50	11.66	11.11	11.63
2826	NASDAQ	ALKS	Mon, Aug 4, 2003	11.72	11.81	10.99	11.58
2825	NASDAQ	ALKS	Fri, Aug 1, 2003	12.31	12.32	11.65	11.82
2824	NASDAQ	ALKS	Thu, Jul 31, 2003	12.41	12.55	12.08	12.27
2823	NASDAQ	ALKS	Wed, Jul 30, 2003	11.88	12.16	11.76	12.06
2822	NASDAQ	ALKS	Tue, Jul 29, 2003	12.28	12.36	11.65	11.99
2821	NASDAQ	ALKS	Mon, Jul 28, 2003	11.91	12.18	11.88	12.14
2820	NASDAQ	ALKS	Fri, Jul 25, 2003	12.01	12.18	11.69	11.81
2819	NASDAQ	ALKS	Thu, Jul 24, 2003	11.90	12.10	11.58	12.08
2818	NASDAQ	ALKS	Wed, Jul 23, 2003	11.53	11.99	11.52	11.91
2817	NASDAQ	ALKS	Tue, Jul 22, 2003	11.16	11.87	11.16	11.74
2816	NASDAQ	ALKS	Mon, Jul 21, 2003	10.96	11.30	10.93	11.16
2815	NASDAQ	ALKS	Fri, Jul 18, 2003	11.27	11.49	10.92	11.02
2814	NASDAQ	ALKS	Thu, Jul 17, 2003	11.57	11.60	10.93	11.27
2813	NASDAQ	ALKS	Wed, Jul 16, 2003	11.92	12.00	11.39	11.62
2812	NASDAQ	ALKS	Tue, Jul 15, 2003	11.71	12.57	11.70	11.80
2811	NASDAQ	ALKS	Mon, Jul 14, 2003	11.59	11.92	11.25	11.61
2810	NASDAQ	ALKS	Fri, Jul 11, 2003	10.18	11.16	10.15	10.83
2809	NASDAQ	ALKS	Thu, Jul 10, 2003	10.36	10.50	10.00	10.18
2808	NASDAQ	ALKS	Wed, Jul 9, 2003	10.29	10.55	10.03	10.37
2807	NASDAQ	ALKS	Tue, Jul 8, 2003	10.15	10.61	10.11	10.23
2806	NASDAQ	ALKS	Mon, Jul 7, 2003	9.76	10.28	9.76	10.14
2805	NASDAQ	ALKS	Thu, Jul 3, 2003	9.76	9.85	9.53	9.72
2804	NASDAQ	ALKS	Wed, Jul 2, 2003	9.68	9.90	9.56	9.71
2803	NASDAQ	ALKS	Tue, Jul 1, 2003	9.82	9.91	9.66	9.75
2802	NASDAQ	ALKS	Mon, Jun 30, 2003	10.21	10.50	9.71	9.87
2801	NASDAQ	ALKS	Fri, Jun 27, 2003	10.57	10.83	10.23	10.28
2800	NASDAQ	ALKS	Thu, Jun 26, 2003	10.01	10.62	9.92	10.49
2799	NASDAQ	ALKS	Wed, Jun 25, 2003	9.66	10.12	9.53	9.94
2798	NASDAQ	ALKS	Tue, Jun 24, 2003	9.59	9.99	9.41	9.76
2797	NASDAQ	ALKS	Mon, Jun 23, 2003	10.37	10.50	9.65	9.91
2796	NASDAQ	ALKS	Fri, Jun 20, 2003	10.05	10.36	9.90	9.97
2795	NASDAQ	ALKS	Thu, Jun 19, 2003	10.98	11.19	9.55	9.97
2794	NASDAQ	ALKS	Wed, Jun 18, 2003	11.53	11.74	10.81	10.90
2793	NASDAQ	ALKS	Tue, Jun 17, 2003	11.85	12.13	11.39	11.53
2792	NASDAQ	ALKS	Mon, Jun 16, 2003	11.60	12.04	11.42	11.90
2791	NASDAQ	ALKS	Fri, Jun 13, 2003	11.75	11.86	11.13	11.39
2790	NASDAQ	ALKS	Thu, Jun 12, 2003	12.26	12.27	11.62	11.79
2789	NASDAQ	ALKS	Wed, Jun 11, 2003	11.76	12.08	11.68	12.07
2788	NASDAQ	ALKS	Tue, Jun 10, 2003	12.08	12.08	11.25	11.61
2787	NASDAQ	ALKS	Mon, Jun 9, 2003	12.27	12.27	11.44	11.51
2786	NASDAQ	ALKS	Fri, Jun 6, 2003	13.28	13.48	11.96	12.29
2785	NASDAQ	ALKS	Thu, Jun 5, 2003	12.74	13.16	12.43	13.01
2784	NASDAQ	ALKS	Wed, Jun 4, 2003	12.08	12.78	12.08	12.73
2783	NASDAQ	ALKS	Tue, Jun 3, 2003	12.30	12.35	11.90	12.07
2782	NASDAQ	ALKS	Mon, Jun 2, 2003	12.78	13.01	12.08	12.19
2781	NASDAQ	ALKS	Fri, May 30, 2003	12.08	12.08	11.62	11.98
2780	NASDAQ	ALKS	Thu, May 29, 2003	12.41	12.45	12.10	12.17
2779	NASDAQ	ALKS	Wed, May 28, 2003	12.71	12.97	12.22	12.26
2778	NASDAQ	ALKS	Tue, May 27, 2003	11.91	12.68	11.90	12.55
2777	NASDAQ	ALKS	Fri, May 23, 2003	11.26	12.08	11.21	11.94
2776	NASDAQ	ALKS	Thu, May 22, 2003	10.51	11.25	10.51	11.20
2775	NASDAQ	ALKS	Wed, May 21, 2003	10.23	10.66	10.20	10.50
2774	NASDAQ	ALKS	Tue, May 20, 2003	11.02	11.16	10.19	10.41
2773	NASDAQ	ALKS	Mon, May 19, 2003	10.30	10.69	10.03	10.15
2772	NASDAQ	ALKS	Fri, May 16, 2003	10.62	10.92	10.37	10.48
2771	NASDAQ	ALKS	Thu, May 15, 2003	10.46	10.82	10.37	10.78
2770	NASDAQ	ALKS	Wed, May 14, 2003	10.01	10.50	9.99	10.44
2769	NASDAQ	ALKS	Tue, May 13, 2003	9.68	10.19	9.49	9.88
2768	NASDAQ	ALKS	Mon, May 12, 2003	9.65	9.83	9.30	9.68
2767	NASDAQ	ALKS	Fri, May 9, 2003	9.34	9.65	9.30	9.43
2766	NASDAQ	ALKS	Thu, May 8, 2003	9.55	9.67	9.27	9.42
2765	NASDAQ	ALKS	Wed, May 7, 2003	9.38	9.71	9.29	9.61
2764	NASDAQ	ALKS	Tue, May 6, 2003	9.35	9.50	9.25	9.39
2763	NASDAQ	ALKS	Mon, May 5, 2003	9.57	9.67	9.29	9.36
2762	NASDAQ	ALKS	Fri, May 2, 2003	9.22	9.57	9.14	9.57
2761	NASDAQ	ALKS	Thu, May 1, 2003	9.31	9.36	8.97	9.20
2760	NASDAQ	ALKS	Wed, Apr 30, 2003	8.78	9.34	8.56	9.26
2759	NASDAQ	ALKS	Tue, Apr 29, 2003	9.26	9.72	8.60	8.75
2758	NASDAQ	ALKS	Mon, Apr 28, 2003	9.28	9.86	9.20	9.76
2757	NASDAQ	ALKS	Fri, Apr 25, 2003	9.33	9.35	9.18	9.30
2756	NASDAQ	ALKS	Thu, Apr 24, 2003	9.20	9.36	9.06	9.31
2755	NASDAQ	ALKS	Wed, Apr 23, 2003	9.21	9.30	9.02	9.25
2754	NASDAQ	ALKS	Tue, Apr 22, 2003	8.81	9.19	8.63	9.09
2753	NASDAQ	ALKS	Mon, Apr 21, 2003	8.72	8.88	8.68	8.77
2752	NASDAQ	ALKS	Thu, Apr 17, 2003	8.97	9.02	8.74	8.81
2751	NASDAQ	ALKS	Wed, Apr 16, 2003	8.95	9.12	8.70	8.92
2750	NASDAQ	ALKS	Tue, Apr 15, 2003	8.81	8.95	8.63	8.91
2749	NASDAQ	ALKS	Mon, Apr 14, 2003	8.38	8.81	8.38	8.75
2748	NASDAQ	ALKS	Fri, Apr 11, 2003	8.41	8.48	8.29	8.38
2747	NASDAQ	ALKS	Thu, Apr 10, 2003	8.37	8.48	8.19	8.39
2746	NASDAQ	ALKS	Wed, Apr 9, 2003	8.75	8.97	8.40	8.42
2745	NASDAQ	ALKS	Tue, Apr 8, 2003	8.70	8.74	8.60	8.65
2744	NASDAQ	ALKS	Mon, Apr 7, 2003	8.86	8.92	8.60	8.69
2743	NASDAQ	ALKS	Fri, Apr 4, 2003	9.12	9.19	8.57	8.65
2742	NASDAQ	ALKS	Thu, Apr 3, 2003	8.80	9.16	8.72	9.10
2741	NASDAQ	ALKS	Wed, Apr 2, 2003	8.26	8.83	8.25	8.80
2740	NASDAQ	ALKS	Tue, Apr 1, 2003	8.42	8.47	8.12	8.23
2739	NASDAQ	ALKS	Mon, Mar 31, 2003	8.37	8.51	8.04	8.43
2738	NASDAQ	ALKS	Fri, Mar 28, 2003	8.27	8.46	8.14	8.36
2737	NASDAQ	ALKS	Thu, Mar 27, 2003	7.92	8.36	7.83	8.28
2736	NASDAQ	ALKS	Wed, Mar 26, 2003	7.99	8.12	7.90	7.92
2735	NASDAQ	ALKS	Tue, Mar 25, 2003	7.73	8.09	7.72	8.01
2734	NASDAQ	ALKS	Mon, Mar 24, 2003	7.98	8.00	7.72	7.77
2733	NASDAQ	ALKS	Fri, Mar 21, 2003	7.96	8.25	7.95	8.13
2732	NASDAQ	ALKS	Thu, Mar 20, 2003	7.68	8.11	7.64	8.05
2731	NASDAQ	ALKS	Wed, Mar 19, 2003	7.90	7.99	7.59	7.71
2730	NASDAQ	ALKS	Tue, Mar 18, 2003	7.49	7.80	7.34	7.76
2729	NASDAQ	ALKS	Mon, Mar 17, 2003	7.26	7.58	7.24	7.47
2728	NASDAQ	ALKS	Fri, Mar 14, 2003	7.36	7.49	7.20	7.27
2727	NASDAQ	ALKS	Thu, Mar 13, 2003	7.11	7.39	6.99	7.33
2726	NASDAQ	ALKS	Wed, Mar 12, 2003	6.93	7.15	6.80	7.07
2725	NASDAQ	ALKS	Tue, Mar 11, 2003	7.17	7.22	6.87	6.93
2724	NASDAQ	ALKS	Mon, Mar 10, 2003	7.16	7.39	6.97	7.19
2723	NASDAQ	ALKS	Fri, Mar 7, 2003	6.99	7.30	6.94	7.12
2722	NASDAQ	ALKS	Thu, Mar 6, 2003	7.12	7.16	6.96	7.05
2721	NASDAQ	ALKS	Wed, Mar 5, 2003	7.20	7.24	7.11	7.16
2720	NASDAQ	ALKS	Tue, Mar 4, 2003	7.20	7.33	7.07	7.18
2719	NASDAQ	ALKS	Mon, Mar 3, 2003	7.36	7.48	7.20	7.32
2718	NASDAQ	ALKS	Fri, Feb 28, 2003	7.41	7.45	7.26	7.38
2717	NASDAQ	ALKS	Thu, Feb 27, 2003	7.11	7.48	7.06	7.39
2716	NASDAQ	ALKS	Wed, Feb 26, 2003	7.20	7.30	6.98	7.07
2715	NASDAQ	ALKS	Tue, Feb 25, 2003	7.01	7.19	6.88	7.16
2714	NASDAQ	ALKS	Mon, Feb 24, 2003	7.33	7.33	6.90	7.07
2713	NASDAQ	ALKS	Fri, Feb 21, 2003	7.34	7.48	7.25	7.35
2712	NASDAQ	ALKS	Thu, Feb 20, 2003	7.38	7.43	7.14	7.37
2711	NASDAQ	ALKS	Wed, Feb 19, 2003	7.43	7.49	7.13	7.34
2710	NASDAQ	ALKS	Tue, Feb 18, 2003	7.39	7.50	7.02	7.38
2709	NASDAQ	ALKS	Fri, Feb 14, 2003	6.89	7.07	6.70	7.01
2708	NASDAQ	ALKS	Thu, Feb 13, 2003	7.11	7.20	6.69	6.85
2707	NASDAQ	ALKS	Wed, Feb 12, 2003	6.99	7.12	6.83	6.99
2706	NASDAQ	ALKS	Tue, Feb 11, 2003	6.82	7.15	6.81	7.15
2705	NASDAQ	ALKS	Mon, Feb 10, 2003	6.93	7.03	6.79	7.02
2704	NASDAQ	ALKS	Fri, Feb 7, 2003	6.88	7.07	6.79	6.98
2703	NASDAQ	ALKS	Thu, Feb 6, 2003	6.98	7.07	6.78	6.88
2702	NASDAQ	ALKS	Wed, Feb 5, 2003	6.87	7.14	6.78	6.97
2701	NASDAQ	ALKS	Tue, Feb 4, 2003	7.09	7.19	6.80	6.83
2700	NASDAQ	ALKS	Mon, Feb 3, 2003	7.15	7.29	7.01	7.11
2699	NASDAQ	ALKS	Fri, Jan 31, 2003	6.89	7.23	6.83	7.14
2698	NASDAQ	ALKS	Thu, Jan 30, 2003	7.20	7.20	6.80	6.87
2697	NASDAQ	ALKS	Wed, Jan 29, 2003	7.07	7.25	6.84	7.20
2696	NASDAQ	ALKS	Tue, Jan 28, 2003	6.86	7.18	6.81	7.15
2695	NASDAQ	ALKS	Mon, Jan 27, 2003	6.80	7.04	6.76	6.81
2694	NASDAQ	ALKS	Fri, Jan 24, 2003	7.23	7.31	6.83	6.86
2693	NASDAQ	ALKS	Thu, Jan 23, 2003	7.49	7.67	7.21	7.21
2692	NASDAQ	ALKS	Wed, Jan 22, 2003	7.55	7.66	7.38	7.48
2691	NASDAQ	ALKS	Tue, Jan 21, 2003	7.50	7.76	7.39	7.67
2690	NASDAQ	ALKS	Fri, Jan 17, 2003	7.20	7.59	6.93	7.50
2689	NASDAQ	ALKS	Thu, Jan 16, 2003	7.33	7.52	7.24	7.34
2688	NASDAQ	ALKS	Wed, Jan 15, 2003	7.37	7.55	7.21	7.37
2687	NASDAQ	ALKS	Tue, Jan 14, 2003	7.42	7.44	7.09	7.31
2686	NASDAQ	ALKS	Mon, Jan 13, 2003	7.07	7.48	6.97	7.41
2685	NASDAQ	ALKS	Fri, Jan 10, 2003	6.68	7.13	6.57	7.06
2684	NASDAQ	ALKS	Thu, Jan 9, 2003	6.42	6.85	6.41	6.69
2683	NASDAQ	ALKS	Wed, Jan 8, 2003	6.60	6.60	6.23	6.41
2682	NASDAQ	ALKS	Tue, Jan 7, 2003	6.07	6.93	6.05	6.49
2681	NASDAQ	ALKS	Mon, Jan 6, 2003	5.95	6.19	5.90	6.06
2680	NASDAQ	ALKS	Fri, Jan 3, 2003	6.18	6.19	6.00	6.09
2679	NASDAQ	ALKS	Thu, Jan 2, 2003	5.88	6.19	5.86	6.19
2678	NASDAQ	ALKS	Tue, Dec 31, 2002	5.64	5.90	5.58	5.83
2677	NASDAQ	ALKS	Mon, Dec 30, 2002	5.72	5.79	5.60	5.62
2676	NASDAQ	ALKS	Fri, Dec 27, 2002	5.76	5.85	5.65	5.67
2675	NASDAQ	ALKS	Thu, Dec 26, 2002	5.99	6.03	5.73	5.74
2674	NASDAQ	ALKS	Tue, Dec 24, 2002	6.14	6.27	5.93	5.98
2673	NASDAQ	ALKS	Mon, Dec 23, 2002	5.95	6.18	5.91	6.08
2672	NASDAQ	ALKS	Fri, Dec 20, 2002	5.74	6.41	5.74	6.00
2671	NASDAQ	ALKS	Thu, Dec 19, 2002	6.03	6.45	5.82	6.18
2670	NASDAQ	ALKS	Wed, Dec 18, 2002	6.07	6.19	5.81	6.00
2669	NASDAQ	ALKS	Tue, Dec 17, 2002	5.82	6.13	5.60	6.04
2668	NASDAQ	ALKS	Mon, Dec 16, 2002	6.29	6.39	5.85	6.01
2667	NASDAQ	ALKS	Fri, Dec 13, 2002	6.68	6.96	6.17	6.32
2666	NASDAQ	ALKS	Thu, Dec 12, 2002	6.79	7.20	6.47	6.69
2665	NASDAQ	ALKS	Wed, Dec 11, 2002	6.75	6.79	6.40	6.71
2664	NASDAQ	ALKS	Tue, Dec 10, 2002	7.36	7.50	6.65	6.73
2663	NASDAQ	ALKS	Mon, Dec 9, 2002	7.80	7.88	7.25	7.40
2662	NASDAQ	ALKS	Fri, Dec 6, 2002	7.85	7.95	7.66	7.85
2661	NASDAQ	ALKS	Thu, Dec 5, 2002	7.98	8.13	7.69	7.91
2660	NASDAQ	ALKS	Wed, Dec 4, 2002	7.91	8.24	7.58	7.97
2659	NASDAQ	ALKS	Tue, Dec 3, 2002	8.18	8.27	7.89	7.90
2658	NASDAQ	ALKS	Mon, Dec 2, 2002	8.37	8.52	7.87	8.10
2657	NASDAQ	ALKS	Fri, Nov 29, 2002	8.36	8.46	8.19	8.28
2656	NASDAQ	ALKS	Wed, Nov 27, 2002	7.95	8.46	7.90	8.20
2655	NASDAQ	ALKS	Tue, Nov 26, 2002	8.44	8.44	7.82	7.94
2654	NASDAQ	ALKS	Mon, Nov 25, 2002	8.40	8.70	8.19	8.45
2653	NASDAQ	ALKS	Fri, Nov 22, 2002	8.23	8.64	7.96	8.37
2652	NASDAQ	ALKS	Thu, Nov 21, 2002	7.91	8.39	7.79	8.18
2651	NASDAQ	ALKS	Wed, Nov 20, 2002	7.20	7.88	7.09	7.86
2650	NASDAQ	ALKS	Tue, Nov 19, 2002	7.20	7.21	6.93	7.13
2649	NASDAQ	ALKS	Mon, Nov 18, 2002	7.45	7.48	6.79	7.12
2648	NASDAQ	ALKS	Fri, Nov 15, 2002	7.73	7.85	7.25	7.27
2647	NASDAQ	ALKS	Thu, Nov 14, 2002	7.26	7.80	7.07	7.80
2646	NASDAQ	ALKS	Wed, Nov 13, 2002	6.78	7.43	6.54	7.17
2645	NASDAQ	ALKS	Tue, Nov 12, 2002	7.39	7.62	6.79	6.97
2644	NASDAQ	ALKS	Mon, Nov 11, 2002	9.06	9.10	7.28	7.44
2643	NASDAQ	ALKS	Fri, Nov 8, 2002	9.62	9.76	8.50	9.08
2642	NASDAQ	ALKS	Thu, Nov 7, 2002	9.95	10.09	8.78	9.51
2641	NASDAQ	ALKS	Wed, Nov 6, 2002	10.13	10.50	9.70	10.49
2640	NASDAQ	ALKS	Tue, Nov 5, 2002	9.64	10.51	9.60	9.97
2639	NASDAQ	ALKS	Mon, Nov 4, 2002	9.02	9.90	8.81	9.62
2638	NASDAQ	ALKS	Fri, Nov 1, 2002	8.57	8.97	8.56	8.85
2637	NASDAQ	ALKS	Thu, Oct 31, 2002	8.56	8.92	8.52	8.57
2636	NASDAQ	ALKS	Wed, Oct 30, 2002	8.46	8.63	8.18	8.57
2635	NASDAQ	ALKS	Tue, Oct 29, 2002	8.35	8.81	8.02	8.37
2634	NASDAQ	ALKS	Mon, Oct 28, 2002	8.18	8.37	8.12	8.33
2633	NASDAQ	ALKS	Fri, Oct 25, 2002	8.14	8.34	8.04	8.16
2632	NASDAQ	ALKS	Thu, Oct 24, 2002	8.12	8.44	7.98	8.08
2631	NASDAQ	ALKS	Wed, Oct 23, 2002	8.09	8.19	7.71	8.17
2630	NASDAQ	ALKS	Tue, Oct 22, 2002	8.14	8.25	7.94	8.08
2629	NASDAQ	ALKS	Mon, Oct 21, 2002	7.92	8.14	7.77	8.13
2628	NASDAQ	ALKS	Fri, Oct 18, 2002	8.21	8.21	7.94	8.04
2627	NASDAQ	ALKS	Thu, Oct 17, 2002	8.10	8.46	8.06	8.29
2626	NASDAQ	ALKS	Wed, Oct 16, 2002	7.72	8.16	7.71	7.96
2625	NASDAQ	ALKS	Tue, Oct 15, 2002	8.19	8.55	7.70	8.04
2624	NASDAQ	ALKS	Mon, Oct 14, 2002	7.34	8.12	7.34	8.03
2623	NASDAQ	ALKS	Fri, Oct 11, 2002	6.97	7.48	6.93	7.40
2622	NASDAQ	ALKS	Thu, Oct 10, 2002	6.55	6.96	6.46	6.90
2621	NASDAQ	ALKS	Wed, Oct 9, 2002	6.65	6.78	6.48	6.51
2620	NASDAQ	ALKS	Tue, Oct 8, 2002	6.63	6.80	6.47	6.67
2619	NASDAQ	ALKS	Mon, Oct 7, 2002	6.53	6.81	6.38	6.59
2618	NASDAQ	ALKS	Fri, Oct 4, 2002	6.97	7.07	6.44	6.51
2617	NASDAQ	ALKS	Thu, Oct 3, 2002	6.93	7.25	6.93	6.97
2616	NASDAQ	ALKS	Wed, Oct 2, 2002	7.34	7.66	6.95	6.97
2615	NASDAQ	ALKS	Tue, Oct 1, 2002	7.28	7.53	6.97	7.40
2614	NASDAQ	ALKS	Mon, Sep 30, 2002	6.94	7.36	6.75	7.33
2613	NASDAQ	ALKS	Fri, Sep 27, 2002	7.14	7.66	6.88	6.96
2612	NASDAQ	ALKS	Thu, Sep 26, 2002	7.36	7.60	7.12	7.15
2611	NASDAQ	ALKS	Wed, Sep 25, 2002	7.07	7.55	7.01	7.28
2610	NASDAQ	ALKS	Tue, Sep 24, 2002	6.61	7.16	6.41	6.97
2609	NASDAQ	ALKS	Mon, Sep 23, 2002	6.93	7.48	6.61	6.80
2608	NASDAQ	ALKS	Fri, Sep 20, 2002	7.03	7.19	6.24	7.09
2607	NASDAQ	ALKS	Thu, Sep 19, 2002	6.68	6.79	6.39	6.39
2606	NASDAQ	ALKS	Wed, Sep 18, 2002	6.53	6.95	6.41	6.83
2605	NASDAQ	ALKS	Tue, Sep 17, 2002	7.20	7.36	6.40	6.53
2604	NASDAQ	ALKS	Mon, Sep 16, 2002	7.21	7.31	6.93	7.02
2603	NASDAQ	ALKS	Fri, Sep 13, 2002	7.86	7.88	7.18	7.20
2602	NASDAQ	ALKS	Thu, Sep 12, 2002	7.99	8.09	7.68	7.72
2601	NASDAQ	ALKS	Wed, Sep 11, 2002	8.02	8.31	7.85	7.99
2600	NASDAQ	ALKS	Tue, Sep 10, 2002	8.22	8.22	7.72	7.98
2599	NASDAQ	ALKS	Mon, Sep 9, 2002	8.34	8.37	7.61	8.18
2598	NASDAQ	ALKS	Fri, Sep 6, 2002	8.09	8.32	7.91	8.25
2597	NASDAQ	ALKS	Thu, Sep 5, 2002	7.37	8.39	7.07	7.99
2596	NASDAQ	ALKS	Wed, Sep 4, 2002	7.02	7.72	6.79	7.45
2595	NASDAQ	ALKS	Tue, Sep 3, 2002	7.59	7.59	6.99	7.06
2594	NASDAQ	ALKS	Fri, Aug 30, 2002	7.99	8.13	7.62	7.63
2593	NASDAQ	ALKS	Thu, Aug 29, 2002	7.85	8.22	7.56	8.02
2592	NASDAQ	ALKS	Wed, Aug 28, 2002	7.88	8.48	7.75	7.87
2591	NASDAQ	ALKS	Tue, Aug 27, 2002	8.66	8.78	7.99	8.01
2590	NASDAQ	ALKS	Mon, Aug 26, 2002	9.39	9.44	8.39	8.80
2589	NASDAQ	ALKS	Fri, Aug 23, 2002	9.57	9.61	8.94	9.36
2588	NASDAQ	ALKS	Thu, Aug 22, 2002	9.29	9.93	9.12	9.38
2587	NASDAQ	ALKS	Wed, Aug 21, 2002	8.48	9.26	8.42	9.20
2586	NASDAQ	ALKS	Tue, Aug 20, 2002	7.95	8.58	7.90	8.47
2585	NASDAQ	ALKS	Mon, Aug 19, 2002	8.63	8.63	8.05	8.10
2584	NASDAQ	ALKS	Fri, Aug 16, 2002	8.40	8.84	7.95	8.56
2583	NASDAQ	ALKS	Thu, Aug 15, 2002	7.91	8.53	7.79	8.43
2582	NASDAQ	ALKS	Wed, Aug 14, 2002	7.18	7.83	7.00	7.76
2581	NASDAQ	ALKS	Tue, Aug 13, 2002	7.52	7.72	7.15	7.37
2580	NASDAQ	ALKS	Mon, Aug 12, 2002	7.25	7.56	6.73	7.56
2579	NASDAQ	ALKS	Fri, Aug 9, 2002	6.00	7.53	5.95	7.16
2578	NASDAQ	ALKS	Thu, Aug 8, 2002	5.23	5.80	4.77	5.75
2577	NASDAQ	ALKS	Wed, Aug 7, 2002	5.29	5.58	5.07	5.16
2576	NASDAQ	ALKS	Tue, Aug 6, 2002	5.08	5.37	4.97	5.24
2575	NASDAQ	ALKS	Mon, Aug 5, 2002	4.95	4.97	4.65	4.91
2574	NASDAQ	ALKS	Fri, Aug 2, 2002	5.23	5.27	4.72	4.97
2573	NASDAQ	ALKS	Thu, Aug 1, 2002	4.56	5.62	4.56	5.14
2572	NASDAQ	ALKS	Wed, Jul 31, 2002	3.82	4.28	3.75	4.24
2571	NASDAQ	ALKS	Tue, Jul 30, 2002	3.86	3.99	3.72	3.89
2570	NASDAQ	ALKS	Mon, Jul 29, 2002	3.74	3.90	3.63	3.87
2569	NASDAQ	ALKS	Fri, Jul 26, 2002	3.72	3.81	3.51	3.71
2568	NASDAQ	ALKS	Thu, Jul 25, 2002	3.83	3.90	3.35	3.72
2567	NASDAQ	ALKS	Wed, Jul 24, 2002	3.67	3.81	3.42	3.80
2566	NASDAQ	ALKS	Tue, Jul 23, 2002	3.78	3.80	3.49	3.66
2565	NASDAQ	ALKS	Mon, Jul 22, 2002	3.95	4.04	3.55	3.67
2564	NASDAQ	ALKS	Fri, Jul 19, 2002	4.45	4.46	3.83	3.94
2563	NASDAQ	ALKS	Thu, Jul 18, 2002	4.63	4.64	4.22	4.48
2562	NASDAQ	ALKS	Wed, Jul 17, 2002	4.46	4.77	4.33	4.69
2561	NASDAQ	ALKS	Tue, Jul 16, 2002	3.80	4.88	3.69	4.15
2560	NASDAQ	ALKS	Mon, Jul 15, 2002	3.85	3.90	3.57	3.80
2559	NASDAQ	ALKS	Fri, Jul 12, 2002	3.50	4.01	3.44	3.87
2558	NASDAQ	ALKS	Thu, Jul 11, 2002	3.81	3.81	3.30	3.51
2557	NASDAQ	ALKS	Wed, Jul 10, 2002	4.14	4.15	3.64	3.71
2556	NASDAQ	ALKS	Tue, Jul 9, 2002	4.32	4.51	3.86	4.01
2555	NASDAQ	ALKS	Mon, Jul 8, 2002	4.14	4.51	3.95	4.18
2554	NASDAQ	ALKS	Fri, Jul 5, 2002	4.12	4.32	3.99	4.10
2553	NASDAQ	ALKS	Wed, Jul 3, 2002	3.76	4.14	3.44	4.03
2552	NASDAQ	ALKS	Tue, Jul 2, 2002	4.82	4.83	3.63	3.76
2551	NASDAQ	ALKS	Mon, Jul 1, 2002	7.32	7.62	4.40	4.79
2550	NASDAQ	ALKS	Fri, Jun 28, 2002	15.30	15.78	14.31	14.88
2549	NASDAQ	ALKS	Thu, Jun 27, 2002	14.85	15.70	14.72	15.60
2548	NASDAQ	ALKS	Wed, Jun 26, 2002	14.44	15.30	13.95	14.87
2547	NASDAQ	ALKS	Tue, Jun 25, 2002	15.25	15.78	14.51	14.80
2546	NASDAQ	ALKS	Mon, Jun 24, 2002	14.42	15.94	13.85	15.34
2545	NASDAQ	ALKS	Fri, Jun 21, 2002	15.10	15.51	14.59	14.90
2544	NASDAQ	ALKS	Thu, Jun 20, 2002	15.90	16.14	14.86	15.16
2543	NASDAQ	ALKS	Wed, Jun 19, 2002	15.78	16.50	15.75	16.01
2542	NASDAQ	ALKS	Tue, Jun 18, 2002	15.23	16.33	15.23	16.04
2541	NASDAQ	ALKS	Mon, Jun 17, 2002	14.85	15.62	14.73	15.52
2540	NASDAQ	ALKS	Fri, Jun 14, 2002	14.45	15.25	13.76	14.97
2539	NASDAQ	ALKS	Thu, Jun 13, 2002	14.74	15.29	14.56	14.56
2538	NASDAQ	ALKS	Wed, Jun 12, 2002	14.77	14.86	13.62	14.78
2537	NASDAQ	ALKS	Tue, Jun 11, 2002	17.03	17.03	14.00	14.77
2536	NASDAQ	ALKS	Mon, Jun 10, 2002	16.97	17.34	16.90	16.96
2535	NASDAQ	ALKS	Fri, Jun 7, 2002	15.93	16.97	15.25	16.96
2534	NASDAQ	ALKS	Thu, Jun 6, 2002	17.47	17.48	16.41	16.41
2533	NASDAQ	ALKS	Wed, Jun 5, 2002	17.10	17.64	16.71	17.41
2532	NASDAQ	ALKS	Tue, Jun 4, 2002	16.91	17.53	16.09	17.15
2531	NASDAQ	ALKS	Mon, Jun 3, 2002	18.07	18.07	16.55	16.84
2530	NASDAQ	ALKS	Fri, May 31, 2002	18.92	19.13	17.78	18.07
2529	NASDAQ	ALKS	Thu, May 30, 2002	18.22	18.92	18.00	18.76
2528	NASDAQ	ALKS	Wed, May 29, 2002	19.26	19.55	18.61	18.61
2527	NASDAQ	ALKS	Tue, May 28, 2002	18.63	19.46	18.14	19.20
2526	NASDAQ	ALKS	Fri, May 24, 2002	19.75	20.03	18.27	18.49
2525	NASDAQ	ALKS	Thu, May 23, 2002	18.06	19.80	17.62	19.63
2524	NASDAQ	ALKS	Wed, May 22, 2002	17.57	18.03	17.23	17.98
2523	NASDAQ	ALKS	Tue, May 21, 2002	18.54	18.57	17.40	17.70
2522	NASDAQ	ALKS	Mon, May 20, 2002	18.64	18.69	17.96	18.08
2521	NASDAQ	ALKS	Fri, May 17, 2002	17.89	18.68	17.80	18.50
2520	NASDAQ	ALKS	Thu, May 16, 2002	18.69	18.69	17.75	17.88
2519	NASDAQ	ALKS	Wed, May 15, 2002	18.49	18.95	17.98	18.46
2518	NASDAQ	ALKS	Tue, May 14, 2002	17.73	19.16	17.72	18.52
2517	NASDAQ	ALKS	Mon, May 13, 2002	17.23	18.09	17.15	17.79
2516	NASDAQ	ALKS	Fri, May 10, 2002	17.44	17.59	16.50	17.32
2515	NASDAQ	ALKS	Thu, May 9, 2002	18.13	18.29	17.52	17.64
2514	NASDAQ	ALKS	Wed, May 8, 2002	17.13	18.72	17.12	18.11
2513	NASDAQ	ALKS	Tue, May 7, 2002	17.31	17.89	16.59	17.04
2512	NASDAQ	ALKS	Mon, May 6, 2002	18.27	18.31	16.71	17.35
2511	NASDAQ	ALKS	Fri, May 3, 2002	18.50	18.82	17.66	18.39
2510	NASDAQ	ALKS	Thu, May 2, 2002	18.88	19.34	18.37	18.41
2509	NASDAQ	ALKS	Wed, May 1, 2002	18.57	19.72	18.45	19.17
2508	NASDAQ	ALKS	Tue, Apr 30, 2002	17.76	19.09	17.71	18.72
2507	NASDAQ	ALKS	Mon, Apr 29, 2002	18.28	18.36	17.34	18.26
2506	NASDAQ	ALKS	Fri, Apr 26, 2002	19.59	19.80	18.47	18.59
2505	NASDAQ	ALKS	Thu, Apr 25, 2002	20.40	20.45	19.22	19.75
2504	NASDAQ	ALKS	Wed, Apr 24, 2002	20.03	20.65	20.00	20.24
2503	NASDAQ	ALKS	Tue, Apr 23, 2002	20.27	20.81	20.00	20.12
2502	NASDAQ	ALKS	Mon, Apr 22, 2002	21.23	21.23	20.26	20.53
2501	NASDAQ	ALKS	Fri, Apr 19, 2002	21.74	22.12	20.87	21.18
2500	NASDAQ	ALKS	Thu, Apr 18, 2002	21.26	22.11	20.93	21.86
2499	NASDAQ	ALKS	Wed, Apr 17, 2002	22.29	22.31	21.17	21.23
2498	NASDAQ	ALKS	Tue, Apr 16, 2002	21.33	22.01	21.06	21.65
2497	NASDAQ	ALKS	Mon, Apr 15, 2002	20.54	21.36	20.27	20.99
2496	NASDAQ	ALKS	Fri, Apr 12, 2002	20.34	20.96	20.27	20.46
2495	NASDAQ	ALKS	Thu, Apr 11, 2002	21.13	21.46	20.22	20.24
2494	NASDAQ	ALKS	Wed, Apr 10, 2002	19.82	21.29	19.68	21.29
2493	NASDAQ	ALKS	Tue, Apr 9, 2002	20.54	20.68	19.71	19.78
2492	NASDAQ	ALKS	Mon, Apr 8, 2002	20.10	20.84	19.67	20.54
2491	NASDAQ	ALKS	Fri, Apr 5, 2002	21.38	21.78	20.17	20.45
2490	NASDAQ	ALKS	Thu, Apr 4, 2002	21.25	21.55	20.92	21.34
2489	NASDAQ	ALKS	Wed, Apr 3, 2002	23.38	23.47	20.78	21.85
2488	NASDAQ	ALKS	Tue, Apr 2, 2002	24.45	24.73	23.15	23.17
2487	NASDAQ	ALKS	Mon, Apr 1, 2002	24.33	24.77	23.74	24.45
2486	NASDAQ	ALKS	Thu, Mar 28, 2002	24.26	24.63	23.98	24.23
2485	NASDAQ	ALKS	Wed, Mar 27, 2002	24.40	24.54	24.06	24.26
2484	NASDAQ	ALKS	Tue, Mar 26, 2002	24.38	24.81	24.15	24.34
2483	NASDAQ	ALKS	Mon, Mar 25, 2002	25.38	25.38	24.22	24.27
2482	NASDAQ	ALKS	Fri, Mar 22, 2002	27.61	27.96	24.50	25.32
2481	NASDAQ	ALKS	Thu, Mar 21, 2002	27.05	28.46	26.84	27.53
2480	NASDAQ	ALKS	Wed, Mar 20, 2002	28.17	28.45	27.56	27.93
2479	NASDAQ	ALKS	Tue, Mar 19, 2002	28.12	29.17	27.93	28.20
2478	NASDAQ	ALKS	Mon, Mar 18, 2002	26.86	28.12	26.75	28.10
2477	NASDAQ	ALKS	Fri, Mar 15, 2002	26.49	27.05	26.35	26.78
2476	NASDAQ	ALKS	Thu, Mar 14, 2002	26.31	26.86	26.22	26.39
2475	NASDAQ	ALKS	Wed, Mar 13, 2002	26.35	26.68	26.08	26.28
2474	NASDAQ	ALKS	Tue, Mar 12, 2002	26.31	26.69	26.03	26.35
2473	NASDAQ	ALKS	Mon, Mar 11, 2002	25.56	26.45	25.47	26.33
2472	NASDAQ	ALKS	Fri, Mar 8, 2002	25.57	26.09	25.33	25.69
2471	NASDAQ	ALKS	Thu, Mar 7, 2002	25.35	25.97	25.29	25.57
2470	NASDAQ	ALKS	Wed, Mar 6, 2002	24.53	25.60	24.46	25.46
2469	NASDAQ	ALKS	Tue, Mar 5, 2002	24.42	25.05	24.28	24.52
2468	NASDAQ	ALKS	Mon, Mar 4, 2002	23.74	24.47	23.64	24.45
2467	NASDAQ	ALKS	Fri, Mar 1, 2002	23.29	23.73	22.92	23.65
2466	NASDAQ	ALKS	Thu, Feb 28, 2002	23.61	23.70	22.96	23.21
2465	NASDAQ	ALKS	Wed, Feb 27, 2002	24.25	24.52	23.48	23.48
2464	NASDAQ	ALKS	Tue, Feb 26, 2002	23.58	24.24	22.96	24.16
2463	NASDAQ	ALKS	Mon, Feb 25, 2002	23.88	23.92	22.41	23.53
2462	NASDAQ	ALKS	Fri, Feb 22, 2002	23.79	23.89	22.47	23.77
2461	NASDAQ	ALKS	Thu, Feb 21, 2002	24.19	24.69	23.57	23.75
2460	NASDAQ	ALKS	Wed, Feb 20, 2002	23.80	24.37	23.41	24.17
2459	NASDAQ	ALKS	Tue, Feb 19, 2002	24.23	24.24	23.33	23.60
2458	NASDAQ	ALKS	Fri, Feb 15, 2002	24.59	24.59	23.60	24.22
2457	NASDAQ	ALKS	Thu, Feb 14, 2002	24.90	25.05	24.28	24.40
2456	NASDAQ	ALKS	Wed, Feb 13, 2002	24.83	26.35	24.82	25.06
2455	NASDAQ	ALKS	Tue, Feb 12, 2002	24.18	25.59	24.17	25.35
2454	NASDAQ	ALKS	Mon, Feb 11, 2002	24.39	24.48	24.07	24.18
2453	NASDAQ	ALKS	Fri, Feb 8, 2002	23.09	24.39	22.85	24.35
2452	NASDAQ	ALKS	Thu, Feb 7, 2002	23.75	23.75	22.00	23.02
2451	NASDAQ	ALKS	Wed, Feb 6, 2002	24.50	24.85	23.22	23.73
2450	NASDAQ	ALKS	Tue, Feb 5, 2002	24.05	24.96	23.70	24.45
2449	NASDAQ	ALKS	Mon, Feb 4, 2002	25.34	25.44	23.67	24.14
2448	NASDAQ	ALKS	Fri, Feb 1, 2002	24.90	25.47	24.77	25.40
2447	NASDAQ	ALKS	Thu, Jan 31, 2002	24.61	25.55	24.60	24.92
2446	NASDAQ	ALKS	Wed, Jan 30, 2002	24.37	24.73	23.14	24.68
2445	NASDAQ	ALKS	Tue, Jan 29, 2002	24.96	25.35	24.28	24.49
2444	NASDAQ	ALKS	Mon, Jan 28, 2002	25.70	25.89	24.23	24.95
2443	NASDAQ	ALKS	Fri, Jan 25, 2002	25.10	25.98	24.96	25.57
2442	NASDAQ	ALKS	Thu, Jan 24, 2002	25.38	26.01	25.08	25.15
2441	NASDAQ	ALKS	Wed, Jan 23, 2002	24.77	25.68	24.09	25.20
2440	NASDAQ	ALKS	Tue, Jan 22, 2002	23.75	24.83	23.62	24.83
2439	NASDAQ	ALKS	Fri, Jan 18, 2002	24.54	25.13	23.27	23.56
2438	NASDAQ	ALKS	Thu, Jan 17, 2002	24.59	25.19	23.70	24.63
2437	NASDAQ	ALKS	Wed, Jan 16, 2002	24.86	25.52	24.38	24.50
2436	NASDAQ	ALKS	Tue, Jan 15, 2002	24.63	25.25	24.50	25.25
2435	NASDAQ	ALKS	Mon, Jan 14, 2002	25.00	25.27	24.31	24.49
2434	NASDAQ	ALKS	Fri, Jan 11, 2002	24.30	25.36	24.30	25.10
2433	NASDAQ	ALKS	Thu, Jan 10, 2002	23.83	24.45	23.51	24.26
2432	NASDAQ	ALKS	Wed, Jan 9, 2002	24.59	25.03	23.76	23.83
2431	NASDAQ	ALKS	Tue, Jan 8, 2002	23.49	24.62	23.48	24.42
2430	NASDAQ	ALKS	Mon, Jan 7, 2002	24.40	24.82	23.44	23.44
2429	NASDAQ	ALKS	Fri, Jan 4, 2002	23.48	24.78	23.15	24.32
2428	NASDAQ	ALKS	Thu, Jan 3, 2002	23.90	24.38	23.37	23.38
2427	NASDAQ	ALKS	Wed, Jan 2, 2002	24.59	24.74	23.35	23.94
2426	NASDAQ	ALKS	Mon, Dec 31, 2001	24.63	24.90	24.37	24.50
2425	NASDAQ	ALKS	Fri, Dec 28, 2001	24.17	25.33	24.17	24.59
2424	NASDAQ	ALKS	Thu, Dec 27, 2001	24.67	24.97	24.12	24.23
2423	NASDAQ	ALKS	Wed, Dec 26, 2001	24.12	24.67	23.94	24.61
2422	NASDAQ	ALKS	Mon, Dec 24, 2001	24.16	24.62	23.76	23.97
2421	NASDAQ	ALKS	Fri, Dec 21, 2001	23.29	24.50	23.14	24.09
2420	NASDAQ	ALKS	Thu, Dec 20, 2001	23.57	23.79	23.01	23.15
2419	NASDAQ	ALKS	Wed, Dec 19, 2001	23.23	23.79	22.93	23.43
2418	NASDAQ	ALKS	Tue, Dec 18, 2001	22.96	23.45	22.73	23.30
2417	NASDAQ	ALKS	Mon, Dec 17, 2001	22.26	23.19	22.25	22.91
2416	NASDAQ	ALKS	Fri, Dec 14, 2001	22.38	22.56	22.11	22.23
2415	NASDAQ	ALKS	Thu, Dec 13, 2001	21.96	22.40	21.61	22.36
2414	NASDAQ	ALKS	Wed, Dec 12, 2001	22.03	22.78	21.22	21.99
2413	NASDAQ	ALKS	Tue, Dec 11, 2001	22.30	22.91	19.79	21.39
2412	NASDAQ	ALKS	Mon, Dec 10, 2001	23.02	23.52	22.26	22.63
2411	NASDAQ	ALKS	Fri, Dec 7, 2001	23.61	23.64	22.59	22.64
2410	NASDAQ	ALKS	Thu, Dec 6, 2001	23.33	23.93	22.96	23.65
2409	NASDAQ	ALKS	Wed, Dec 5, 2001	21.99	23.33	21.85	23.24
2408	NASDAQ	ALKS	Tue, Dec 4, 2001	21.80	22.17	21.47	21.85
2407	NASDAQ	ALKS	Mon, Dec 3, 2001	22.71	22.71	21.77	21.89
2406	NASDAQ	ALKS	Fri, Nov 30, 2001	22.86	23.33	22.19	22.66
2405	NASDAQ	ALKS	Thu, Nov 29, 2001	22.50	23.09	22.40	22.87
2404	NASDAQ	ALKS	Wed, Nov 28, 2001	23.89	23.89	22.54	22.59
2403	NASDAQ	ALKS	Tue, Nov 27, 2001	24.08	24.30	23.49	23.87
2402	NASDAQ	ALKS	Mon, Nov 26, 2001	23.38	24.40	23.29	23.98
2401	NASDAQ	ALKS	Fri, Nov 23, 2001	23.70	23.80	23.47	23.62
2400	NASDAQ	ALKS	Wed, Nov 21, 2001	24.12	24.18	23.23	23.70
2399	NASDAQ	ALKS	Tue, Nov 20, 2001	25.10	25.19	24.03	24.15
2398	NASDAQ	ALKS	Mon, Nov 19, 2001	23.51	25.26	23.44	25.19
2397	NASDAQ	ALKS	Fri, Nov 16, 2001	23.86	24.21	23.35	23.35
2396	NASDAQ	ALKS	Thu, Nov 15, 2001	24.26	24.87	23.82	23.92
2395	NASDAQ	ALKS	Wed, Nov 14, 2001	25.05	25.47	23.70	24.30
2394	NASDAQ	ALKS	Tue, Nov 13, 2001	24.22	25.38	24.13	24.94
2393	NASDAQ	ALKS	Mon, Nov 12, 2001	24.32	24.32	22.87	23.88
2392	NASDAQ	ALKS	Fri, Nov 9, 2001	24.30	24.67	22.97	24.23
2391	NASDAQ	ALKS	Thu, Nov 8, 2001	25.88	26.15	24.08	24.26
2390	NASDAQ	ALKS	Wed, Nov 7, 2001	25.99	26.87	25.45	25.54
2389	NASDAQ	ALKS	Tue, Nov 6, 2001	25.61	26.21	25.44	26.21
2388	NASDAQ	ALKS	Mon, Nov 5, 2001	24.03	25.68	23.80	25.56
2387	NASDAQ	ALKS	Fri, Nov 2, 2001	23.61	24.31	23.61	23.61
2386	NASDAQ	ALKS	Thu, Nov 1, 2001	23.66	24.12	22.98	23.84
2385	NASDAQ	ALKS	Wed, Oct 31, 2001	24.48	25.18	23.43	23.84
2384	NASDAQ	ALKS	Tue, Oct 30, 2001	24.34	24.68	23.16	24.50
2383	NASDAQ	ALKS	Mon, Oct 29, 2001	24.89	25.24	24.10	24.17
2382	NASDAQ	ALKS	Fri, Oct 26, 2001	25.13	25.52	24.66	25.31
2381	NASDAQ	ALKS	Thu, Oct 25, 2001	22.91	25.16	22.87	25.16
2380	NASDAQ	ALKS	Wed, Oct 24, 2001	22.54	23.50	22.38	23.33
2379	NASDAQ	ALKS	Tue, Oct 23, 2001	22.12	23.29	21.93	22.56
2378	NASDAQ	ALKS	Mon, Oct 22, 2001	21.89	23.05	21.63	22.12
2377	NASDAQ	ALKS	Fri, Oct 19, 2001	21.74	22.04	21.25	21.70
2376	NASDAQ	ALKS	Thu, Oct 18, 2001	21.18	21.95	20.56	21.80
2375	NASDAQ	ALKS	Wed, Oct 17, 2001	22.15	22.34	20.96	21.08
2374	NASDAQ	ALKS	Tue, Oct 16, 2001	21.73	22.76	21.13	21.92
2373	NASDAQ	ALKS	Mon, Oct 15, 2001	21.06	21.82	20.78	21.75
2372	NASDAQ	ALKS	Fri, Oct 12, 2001	21.54	21.80	20.09	21.18
2371	NASDAQ	ALKS	Thu, Oct 11, 2001	20.82	22.40	20.73	21.76
2370	NASDAQ	ALKS	Wed, Oct 10, 2001	18.76	20.59	18.55	20.48
2369	NASDAQ	ALKS	Tue, Oct 9, 2001	18.29	19.39	18.22	18.69
2368	NASDAQ	ALKS	Mon, Oct 8, 2001	18.78	19.24	18.08	18.55
2367	NASDAQ	ALKS	Fri, Oct 5, 2001	19.43	19.56	18.05	18.85
2366	NASDAQ	ALKS	Thu, Oct 4, 2001	19.57	19.80	18.87	19.43
2365	NASDAQ	ALKS	Wed, Oct 3, 2001	18.69	19.85	18.19	19.15
2364	NASDAQ	ALKS	Tue, Oct 2, 2001	17.74	18.69	17.38	18.69
2363	NASDAQ	ALKS	Mon, Oct 1, 2001	18.22	18.41	16.94	17.73
2362	NASDAQ	ALKS	Fri, Sep 28, 2001	18.01	19.21	17.72	18.20
2361	NASDAQ	ALKS	Thu, Sep 27, 2001	16.45	18.11	16.45	17.95
2360	NASDAQ	ALKS	Wed, Sep 26, 2001	17.15	17.34	16.64	16.83
2359	NASDAQ	ALKS	Tue, Sep 25, 2001	16.74	17.20	16.40	16.69
2358	NASDAQ	ALKS	Mon, Sep 24, 2001	17.80	17.96	16.26	16.27
2357	NASDAQ	ALKS	Fri, Sep 21, 2001	17.43	17.50	16.36	16.78
2356	NASDAQ	ALKS	Thu, Sep 20, 2001	17.80	18.46	17.15	17.97
2355	NASDAQ	ALKS	Wed, Sep 19, 2001	18.22	18.56	16.17	18.01
2354	NASDAQ	ALKS	Tue, Sep 18, 2001	20.40	20.50	18.28	18.90
2353	NASDAQ	ALKS	Mon, Sep 17, 2001	21.39	21.85	20.08	20.23
2352	NASDAQ	ALKS	Mon, Sep 10, 2001	21.94	22.96	21.43	22.12
2351	NASDAQ	ALKS	Fri, Sep 7, 2001	22.79	22.94	21.44	21.96
2350	NASDAQ	ALKS	Thu, Sep 6, 2001	23.46	23.87	22.50	22.98
2349	NASDAQ	ALKS	Wed, Sep 5, 2001	24.72	24.96	23.53	23.57
2348	NASDAQ	ALKS	Tue, Sep 4, 2001	23.96	26.06	23.75	24.51
2347	NASDAQ	ALKS	Fri, Aug 31, 2001	24.21	24.44	23.72	23.80
2346	NASDAQ	ALKS	Thu, Aug 30, 2001	25.09	25.28	23.87	24.21
2345	NASDAQ	ALKS	Wed, Aug 29, 2001	25.07	25.75	24.91	25.07
2344	NASDAQ	ALKS	Tue, Aug 28, 2001	26.21	26.21	24.87	25.06
2343	NASDAQ	ALKS	Mon, Aug 27, 2001	26.12	26.87	25.93	26.31
2342	NASDAQ	ALKS	Fri, Aug 24, 2001	25.75	26.30	25.30	26.21
2341	NASDAQ	ALKS	Thu, Aug 23, 2001	25.33	26.25	25.12	25.94
2340	NASDAQ	ALKS	Wed, Aug 22, 2001	24.26	25.33	23.70	25.19
2339	NASDAQ	ALKS	Tue, Aug 21, 2001	24.28	25.04	23.95	24.17
2338	NASDAQ	ALKS	Mon, Aug 20, 2001	24.36	24.63	23.37	24.21
2337	NASDAQ	ALKS	Fri, Aug 17, 2001	25.09	25.28	24.17	24.18
2336	NASDAQ	ALKS	Thu, Aug 16, 2001	24.63	25.27	24.19	25.27
2335	NASDAQ	ALKS	Wed, Aug 15, 2001	25.47	25.85	24.81	24.95
2334	NASDAQ	ALKS	Tue, Aug 14, 2001	25.83	26.08	25.38	25.63
2333	NASDAQ	ALKS	Mon, Aug 13, 2001	24.67	25.74	24.50	25.63
2332	NASDAQ	ALKS	Fri, Aug 10, 2001	24.50	24.76	23.81	24.51
2331	NASDAQ	ALKS	Thu, Aug 9, 2001	24.45	24.54	23.75	24.24
2330	NASDAQ	ALKS	Wed, Aug 8, 2001	25.16	25.56	24.30	24.45
2329	NASDAQ	ALKS	Tue, Aug 7, 2001	25.22	25.39	24.63	25.10
2328	NASDAQ	ALKS	Mon, Aug 6, 2001	25.38	25.71	24.82	25.29
2327	NASDAQ	ALKS	Fri, Aug 3, 2001	25.47	25.70	24.94	25.39
2326	NASDAQ	ALKS	Thu, Aug 2, 2001	25.88	26.26	25.11	25.30
2325	NASDAQ	ALKS	Wed, Aug 1, 2001	27.01	27.14	25.48	25.62
2324	NASDAQ	ALKS	Tue, Jul 31, 2001	26.25	27.13	26.24	26.49
2323	NASDAQ	ALKS	Mon, Jul 30, 2001	26.28	26.65	25.74	26.43
2322	NASDAQ	ALKS	Fri, Jul 27, 2001	25.65	27.15	25.64	26.33
2321	NASDAQ	ALKS	Thu, Jul 26, 2001	24.63	26.08	24.52	25.90
2320	NASDAQ	ALKS	Wed, Jul 25, 2001	23.98	24.73	23.86	24.62
2319	NASDAQ	ALKS	Tue, Jul 24, 2001	24.13	24.17	23.06	23.87
2318	NASDAQ	ALKS	Mon, Jul 23, 2001	24.26	25.01	23.94	24.10
2317	NASDAQ	ALKS	Fri, Jul 20, 2001	24.03	24.39	23.49	24.17
2316	NASDAQ	ALKS	Thu, Jul 19, 2001	24.22	24.95	23.49	23.58
2315	NASDAQ	ALKS	Wed, Jul 18, 2001	24.17	25.04	23.95	23.97
2314	NASDAQ	ALKS	Tue, Jul 17, 2001	24.76	24.76	23.59	24.31
2313	NASDAQ	ALKS	Mon, Jul 16, 2001	27.66	28.35	24.64	24.76
2312	NASDAQ	ALKS	Fri, Jul 13, 2001	26.70	28.46	26.55	28.20
2311	NASDAQ	ALKS	Thu, Jul 12, 2001	26.83	26.85	26.06	26.65
2310	NASDAQ	ALKS	Wed, Jul 11, 2001	28.96	28.96	26.77	26.85
2309	NASDAQ	ALKS	Tue, Jul 10, 2001	30.35	30.49	28.59	28.86
2308	NASDAQ	ALKS	Mon, Jul 9, 2001	29.57	30.40	29.20	30.21
2307	NASDAQ	ALKS	Fri, Jul 6, 2001	30.70	30.70	28.82	29.34
2306	NASDAQ	ALKS	Thu, Jul 5, 2001	32.39	32.53	30.54	30.62
2305	NASDAQ	ALKS	Tue, Jul 3, 2001	32.11	32.87	31.84	32.79
2304	NASDAQ	ALKS	Mon, Jul 2, 2001	32.16	32.16	31.43	31.90
2303	NASDAQ	ALKS	Fri, Jun 29, 2001	32.82	33.21	32.32	32.63
2302	NASDAQ	ALKS	Thu, Jun 28, 2001	31.83	33.65	31.78	32.68
2301	NASDAQ	ALKS	Wed, Jun 27, 2001	31.62	31.83	30.96	31.52
2300	NASDAQ	ALKS	Tue, Jun 26, 2001	32.53	32.63	31.44	31.63
2299	NASDAQ	ALKS	Mon, Jun 25, 2001	34.45	34.63	32.09	32.54
2298	NASDAQ	ALKS	Fri, Jun 22, 2001	34.29	34.73	33.14	34.49
2297	NASDAQ	ALKS	Thu, Jun 21, 2001	34.07	35.09	33.93	34.40
2296	NASDAQ	ALKS	Wed, Jun 20, 2001	32.44	33.93	32.35	33.86
2295	NASDAQ	ALKS	Tue, Jun 19, 2001	32.54	33.09	31.79	32.54
2294	NASDAQ	ALKS	Mon, Jun 18, 2001	31.80	32.86	31.39	31.61
2293	NASDAQ	ALKS	Fri, Jun 15, 2001	30.45	32.32	30.44	32.21
2292	NASDAQ	ALKS	Thu, Jun 14, 2001	31.60	31.65	30.77	30.96
2291	NASDAQ	ALKS	Wed, Jun 13, 2001	29.98	32.03	29.97	31.73
2290	NASDAQ	ALKS	Tue, Jun 12, 2001	30.57	30.57	28.96	29.75
2289	NASDAQ	ALKS	Mon, Jun 11, 2001	32.11	32.16	30.17	30.67
2288	NASDAQ	ALKS	Fri, Jun 8, 2001	32.76	32.81	31.84	32.21
2287	NASDAQ	ALKS	Thu, Jun 7, 2001	31.73	33.14	31.61	32.97
2286	NASDAQ	ALKS	Wed, Jun 6, 2001	33.55	33.59	31.69	31.89
2285	NASDAQ	ALKS	Tue, Jun 5, 2001	30.14	33.47	30.13	33.39
2284	NASDAQ	ALKS	Mon, Jun 4, 2001	29.70	30.14	29.38	29.91
2283	NASDAQ	ALKS	Fri, Jun 1, 2001	28.17	29.52	28.08	29.48
2282	NASDAQ	ALKS	Thu, May 31, 2001	27.20	28.63	27.19	28.14
2281	NASDAQ	ALKS	Wed, May 30, 2001	27.86	27.98	26.96	27.32
2280	NASDAQ	ALKS	Tue, May 29, 2001	28.46	28.46	27.42	28.24
2279	NASDAQ	ALKS	Fri, May 25, 2001	29.05	29.05	28.12	28.32
2278	NASDAQ	ALKS	Thu, May 24, 2001	28.30	29.05	27.66	28.99
2277	NASDAQ	ALKS	Wed, May 23, 2001	29.78	29.79	28.28	28.90
2276	NASDAQ	ALKS	Tue, May 22, 2001	29.75	29.89	29.28	29.84
2275	NASDAQ	ALKS	Mon, May 21, 2001	27.48	29.61	27.47	29.47
2274	NASDAQ	ALKS	Fri, May 18, 2001	27.53	28.03	27.12	27.81
2273	NASDAQ	ALKS	Thu, May 17, 2001	26.55	27.79	25.84	27.79
2272	NASDAQ	ALKS	Wed, May 16, 2001	24.77	26.65	23.01	26.33
2271	NASDAQ	ALKS	Tue, May 15, 2001	25.32	25.47	24.78	24.90
2270	NASDAQ	ALKS	Mon, May 14, 2001	26.42	26.48	24.96	25.08
2269	NASDAQ	ALKS	Fri, May 11, 2001	27.14	27.14	26.22	26.31
2268	NASDAQ	ALKS	Thu, May 10, 2001	29.28	29.28	27.10	27.30
2267	NASDAQ	ALKS	Wed, May 9, 2001	29.14	29.28	28.59	28.73
2266	NASDAQ	ALKS	Tue, May 8, 2001	29.33	29.33	28.05	29.12
2265	NASDAQ	ALKS	Mon, May 7, 2001	28.35	29.19	28.28	29.10
2264	NASDAQ	ALKS	Fri, May 4, 2001	28.36	28.40	27.08	28.34
2263	NASDAQ	ALKS	Thu, May 3, 2001	28.66	28.82	27.53	28.54
2262	NASDAQ	ALKS	Wed, May 2, 2001	29.05	29.19	28.22	28.72
2261	NASDAQ	ALKS	Tue, May 1, 2001	28.49	29.07	28.12	28.98
2260	NASDAQ	ALKS	Mon, Apr 30, 2001	28.40	28.59	27.80	28.48
2259	NASDAQ	ALKS	Fri, Apr 27, 2001	27.98	28.35	27.46	28.12
2258	NASDAQ	ALKS	Thu, Apr 26, 2001	24.77	27.82	24.77	27.70
2257	NASDAQ	ALKS	Wed, Apr 25, 2001	23.06	24.77	23.05	24.77
2256	NASDAQ	ALKS	Tue, Apr 24, 2001	24.91	25.15	22.78	22.99
2255	NASDAQ	ALKS	Mon, Apr 23, 2001	26.81	26.81	24.45	24.69
2254	NASDAQ	ALKS	Fri, Apr 20, 2001	26.35	26.93	25.81	26.90
2253	NASDAQ	ALKS	Thu, Apr 19, 2001	25.93	26.82	25.39	26.82
2252	NASDAQ	ALKS	Wed, Apr 18, 2001	23.94	26.51	23.81	25.71
2251	NASDAQ	ALKS	Tue, Apr 17, 2001	23.88	24.17	23.24	23.82
2250	NASDAQ	ALKS	Mon, Apr 16, 2001	24.22	24.54	23.61	23.75
2249	NASDAQ	ALKS	Thu, Apr 12, 2001	23.41	24.49	23.31	24.26
2248	NASDAQ	ALKS	Wed, Apr 11, 2001	24.54	24.89	23.03	23.81
2247	NASDAQ	ALKS	Tue, Apr 10, 2001	23.02	24.61	22.95	24.26
2246	NASDAQ	ALKS	Mon, Apr 9, 2001	22.31	23.53	22.08	23.08
2245	NASDAQ	ALKS	Fri, Apr 6, 2001	21.32	22.83	20.92	21.85
2244	NASDAQ	ALKS	Thu, Apr 5, 2001	19.75	22.78	19.70	22.43
2243	NASDAQ	ALKS	Wed, Apr 4, 2001	19.00	20.51	18.94	19.58
2242	NASDAQ	ALKS	Tue, Apr 3, 2001	20.92	20.92	18.94	19.00
2241	NASDAQ	ALKS	Mon, Apr 2, 2001	20.97	22.08	20.86	20.97
2240	NASDAQ	ALKS	Fri, Mar 30, 2001	20.39	20.74	19.87	20.39
2239	NASDAQ	ALKS	Thu, Mar 29, 2001	19.88	21.73	19.41	19.64
2238	NASDAQ	ALKS	Wed, Mar 28, 2001	19.81	20.39	19.52	20.04
2237	NASDAQ	ALKS	Tue, Mar 27, 2001	20.57	20.92	19.52	20.10
2236	NASDAQ	ALKS	Mon, Mar 26, 2001	20.68	22.54	20.63	20.80
2235	NASDAQ	ALKS	Fri, Mar 23, 2001	19.64	20.74	19.23	20.57
2234	NASDAQ	ALKS	Thu, Mar 22, 2001	21.61	21.61	17.43	19.06
2233	NASDAQ	ALKS	Wed, Mar 21, 2001	23.01	23.07	19.64	21.26
2232	NASDAQ	ALKS	Tue, Mar 20, 2001	24.05	24.23	22.43	23.12
2231	NASDAQ	ALKS	Mon, Mar 19, 2001	21.56	24.05	21.50	23.94
2230	NASDAQ	ALKS	Fri, Mar 16, 2001	22.37	22.48	21.26	21.44
2229	NASDAQ	ALKS	Thu, Mar 15, 2001	23.01	23.82	22.31	22.54
2228	NASDAQ	ALKS	Wed, Mar 14, 2001	21.15	23.65	20.45	22.37
2227	NASDAQ	ALKS	Tue, Mar 13, 2001	21.56	22.31	20.68	21.73
2226	NASDAQ	ALKS	Mon, Mar 12, 2001	23.70	23.82	20.97	21.26
2225	NASDAQ	ALKS	Fri, Mar 9, 2001	25.27	25.91	23.94	24.05
2224	NASDAQ	ALKS	Thu, Mar 8, 2001	26.49	26.61	24.87	25.33
2223	NASDAQ	ALKS	Wed, Mar 7, 2001	27.54	27.60	26.15	26.49
2222	NASDAQ	ALKS	Tue, Mar 6, 2001	28.24	28.70	27.02	27.42
2221	NASDAQ	ALKS	Mon, Mar 5, 2001	28.64	29.28	27.95	28.00
2220	NASDAQ	ALKS	Fri, Mar 2, 2001	27.02	29.81	27.02	28.82
2219	NASDAQ	ALKS	Thu, Mar 1, 2001	28.88	28.88	26.38	27.54
2218	NASDAQ	ALKS	Wed, Feb 28, 2001	29.86	29.86	28.35	28.82
2217	NASDAQ	ALKS	Tue, Feb 27, 2001	29.86	29.86	27.83	29.17
2216	NASDAQ	ALKS	Mon, Feb 26, 2001	28.47	30.04	28.24	29.81
2215	NASDAQ	ALKS	Fri, Feb 23, 2001	26.73	28.12	26.44	28.06
2214	NASDAQ	ALKS	Thu, Feb 22, 2001	29.86	30.10	26.84	27.07
2213	NASDAQ	ALKS	Wed, Feb 21, 2001	29.63	31.14	28.59	29.69
2212	NASDAQ	ALKS	Tue, Feb 20, 2001	29.86	30.68	29.52	29.69
2211	NASDAQ	ALKS	Fri, Feb 16, 2001	29.63	30.39	29.52	29.69
2210	NASDAQ	ALKS	Thu, Feb 15, 2001	28.24	30.91	28.18	30.21
2209	NASDAQ	ALKS	Wed, Feb 14, 2001	28.59	28.82	27.60	28.22
2208	NASDAQ	ALKS	Tue, Feb 13, 2001	28.32	29.98	28.32	28.59
2207	NASDAQ	ALKS	Mon, Feb 12, 2001	26.67	28.06	26.49	27.95
2206	NASDAQ	ALKS	Fri, Feb 9, 2001	26.49	26.73	25.91	26.61
2205	NASDAQ	ALKS	Thu, Feb 8, 2001	26.61	27.02	26.15	26.73
2204	NASDAQ	ALKS	Wed, Feb 7, 2001	27.07	27.37	25.68	26.26
2203	NASDAQ	ALKS	Tue, Feb 6, 2001	24.17	27.07	24.17	26.49
2202	NASDAQ	ALKS	Mon, Feb 5, 2001	24.75	24.81	24.11	24.46
2201	NASDAQ	ALKS	Fri, Feb 2, 2001	24.75	25.16	24.34	24.58
2200	NASDAQ	ALKS	Thu, Feb 1, 2001	25.39	25.56	23.30	24.75
2199	NASDAQ	ALKS	Wed, Jan 31, 2001	24.75	26.61	24.29	24.63
2198	NASDAQ	ALKS	Tue, Jan 30, 2001	26.44	26.44	24.40	24.46
2197	NASDAQ	ALKS	Mon, Jan 29, 2001	25.62	26.55	25.56	26.32
2196	NASDAQ	ALKS	Fri, Jan 26, 2001	23.36	26.03	22.48	24.98
2195	NASDAQ	ALKS	Thu, Jan 25, 2001	24.46	24.98	22.43	23.12
2194	NASDAQ	ALKS	Wed, Jan 24, 2001	24.17	26.03	23.01	24.40
2193	NASDAQ	ALKS	Tue, Jan 23, 2001	22.54	24.23	21.90	24.17
2192	NASDAQ	ALKS	Mon, Jan 22, 2001	21.61	22.83	21.56	22.08
2191	NASDAQ	ALKS	Fri, Jan 19, 2001	22.31	22.78	21.21	21.73
2190	NASDAQ	ALKS	Thu, Jan 18, 2001	22.66	22.78	20.86	22.08
2189	NASDAQ	ALKS	Wed, Jan 17, 2001	24.87	25.04	21.44	22.60
2188	NASDAQ	ALKS	Tue, Jan 16, 2001	24.40	25.80	23.01	23.18
2187	NASDAQ	ALKS	Fri, Jan 12, 2001	23.65	25.33	23.36	23.70
2186	NASDAQ	ALKS	Thu, Jan 11, 2001	23.12	24.75	21.61	24.23
2185	NASDAQ	ALKS	Wed, Jan 10, 2001	21.73	24.23	21.61	23.24
2184	NASDAQ	ALKS	Tue, Jan 9, 2001	21.85	22.43	21.15	21.79
2183	NASDAQ	ALKS	Mon, Jan 8, 2001	22.60	22.66	20.45	21.38
2182	NASDAQ	ALKS	Fri, Jan 5, 2001	24.81	24.81	21.15	22.54
2181	NASDAQ	ALKS	Thu, Jan 4, 2001	25.51	27.25	23.53	24.69
2180	NASDAQ	ALKS	Wed, Jan 3, 2001	25.33	26.26	23.70	25.45
2179	NASDAQ	ALKS	Tue, Jan 2, 2001	29.05	29.28	24.98	25.68
2178	NASDAQ	ALKS	Fri, Dec 29, 2000	28.59	29.86	28.35	29.17
2177	NASDAQ	ALKS	Thu, Dec 28, 2000	28.35	29.05	27.66	28.59
2176	NASDAQ	ALKS	Wed, Dec 27, 2000	27.77	28.82	27.25	28.35
2175	NASDAQ	ALKS	Tue, Dec 26, 2000	27.66	28.00	27.31	27.95
2174	NASDAQ	ALKS	Fri, Dec 22, 2000	25.10	28.64	25.10	27.60
2173	NASDAQ	ALKS	Thu, Dec 21, 2000	24.63	26.38	23.88	24.40
2172	NASDAQ	ALKS	Wed, Dec 20, 2000	28.06	28.12	24.05	24.63
2171	NASDAQ	ALKS	Tue, Dec 19, 2000	29.46	30.79	28.82	29.17
2170	NASDAQ	ALKS	Mon, Dec 18, 2000	29.75	30.04	28.59	29.17
2169	NASDAQ	ALKS	Fri, Dec 15, 2000	31.52	32.01	28.24	29.28
2168	NASDAQ	ALKS	Thu, Dec 14, 2000	31.90	32.59	31.14	31.84
2167	NASDAQ	ALKS	Wed, Dec 13, 2000	33.76	33.93	30.68	31.49
2166	NASDAQ	ALKS	Tue, Dec 12, 2000	34.86	35.21	33.00	33.81
2165	NASDAQ	ALKS	Mon, Dec 11, 2000	34.86	36.02	34.28	34.74
2164	NASDAQ	ALKS	Fri, Dec 8, 2000	31.96	35.03	31.90	35.03
2163	NASDAQ	ALKS	Thu, Dec 7, 2000	31.26	31.96	30.56	31.14
2162	NASDAQ	ALKS	Wed, Dec 6, 2000	33.35	34.28	31.37	31.37
2161	NASDAQ	ALKS	Tue, Dec 5, 2000	31.03	33.12	30.56	32.65
2160	NASDAQ	ALKS	Mon, Dec 4, 2000	30.91	31.37	28.59	30.44
2159	NASDAQ	ALKS	Fri, Dec 1, 2000	27.98	32.77	27.66	30.97
2158	NASDAQ	ALKS	Thu, Nov 30, 2000	28.47	29.40	27.50	27.77
2157	NASDAQ	ALKS	Wed, Nov 29, 2000	29.81	31.61	27.89	28.47
2156	NASDAQ	ALKS	Tue, Nov 28, 2000	29.63	31.72	28.47	28.82
2155	NASDAQ	ALKS	Mon, Nov 27, 2000	31.14	33.12	29.28	29.62
2154	NASDAQ	ALKS	Fri, Nov 24, 2000	29.15	29.98	28.82	29.75
2153	NASDAQ	ALKS	Wed, Nov 22, 2000	28.35	29.34	27.54	28.93
2152	NASDAQ	ALKS	Tue, Nov 21, 2000	27.77	28.88	27.54	28.64
2151	NASDAQ	ALKS	Mon, Nov 20, 2000	27.42	28.06	26.44	27.42
2150	NASDAQ	ALKS	Fri, Nov 17, 2000	28.41	28.99	27.77	28.12
2149	NASDAQ	ALKS	Thu, Nov 16, 2000	28.56	29.63	28.24	28.47
2148	NASDAQ	ALKS	Wed, Nov 15, 2000	28.82	30.15	28.24	28.76
2147	NASDAQ	ALKS	Tue, Nov 14, 2000	29.17	29.52	27.42	27.95
2146	NASDAQ	ALKS	Mon, Nov 13, 2000	34.92	34.98	30.91	31.78
2145	NASDAQ	ALKS	Fri, Nov 10, 2000	37.18	37.30	34.63	35.03
2144	NASDAQ	ALKS	Thu, Nov 9, 2000	37.94	37.94	34.86	37.18
2143	NASDAQ	ALKS	Wed, Nov 8, 2000	36.72	38.23	36.49	37.94
2142	NASDAQ	ALKS	Tue, Nov 7, 2000	36.02	36.70	35.38	36.49
2141	NASDAQ	ALKS	Mon, Nov 6, 2000	38.23	38.81	35.21	36.08
2140	NASDAQ	ALKS	Fri, Nov 3, 2000	40.44	40.44	36.72	38.06
2139	NASDAQ	ALKS	Thu, Nov 2, 2000	36.02	40.21	35.79	40.15
2138	NASDAQ	ALKS	Wed, Nov 1, 2000	34.45	37.07	34.41	36.02
2137	NASDAQ	ALKS	Tue, Oct 31, 2000	34.98	35.33	34.10	34.45
2136	NASDAQ	ALKS	Mon, Oct 30, 2000	35.33	35.33	33.47	34.80
2135	NASDAQ	ALKS	Fri, Oct 27, 2000	36.37	37.18	34.98	35.03
2134	NASDAQ	ALKS	Thu, Oct 26, 2000	35.33	36.84	34.28	36.25
2133	NASDAQ	ALKS	Wed, Oct 25, 2000	35.56	37.30	33.81	34.98
2132	NASDAQ	ALKS	Tue, Oct 24, 2000	38.81	38.81	34.74	35.79
2131	NASDAQ	ALKS	Mon, Oct 23, 2000	34.63	39.04	34.57	38.23
2130	NASDAQ	ALKS	Fri, Oct 20, 2000	35.15	36.20	34.40	34.80
2129	NASDAQ	ALKS	Thu, Oct 19, 2000	35.91	36.95	34.86	35.09
2128	NASDAQ	ALKS	Wed, Oct 18, 2000	32.77	35.62	32.42	35.46
2127	NASDAQ	ALKS	Tue, Oct 17, 2000	32.30	33.81	32.07	33.70
2126	NASDAQ	ALKS	Mon, Oct 16, 2000	33.81	33.87	31.37	31.84
2125	NASDAQ	ALKS	Fri, Oct 13, 2000	28.59	33.00	27.95	33.00
2124	NASDAQ	ALKS	Thu, Oct 12, 2000	30.85	31.03	28.53	29.05
2123	NASDAQ	ALKS	Wed, Oct 11, 2000	30.10	30.85	28.82	30.62
2122	NASDAQ	ALKS	Tue, Oct 10, 2000	31.61	33.18	30.27	30.43
2121	NASDAQ	ALKS	Mon, Oct 9, 2000	30.74	31.43	29.52	31.37
2120	NASDAQ	ALKS	Fri, Oct 6, 2000	32.65	32.71	29.75	30.44
2119	NASDAQ	ALKS	Thu, Oct 5, 2000	31.78	33.58	31.72	32.88
2118	NASDAQ	ALKS	Wed, Oct 4, 2000	33.55	33.70	31.08	31.61
2117	NASDAQ	ALKS	Tue, Oct 3, 2000	35.44	36.25	33.18	33.41
2116	NASDAQ	ALKS	Mon, Oct 2, 2000	35.96	36.37	32.88	34.86
2115	NASDAQ	ALKS	Fri, Sep 29, 2000	37.07	37.30	35.67	35.91
2114	NASDAQ	ALKS	Thu, Sep 28, 2000	35.33	37.65	34.98	37.13
2113	NASDAQ	ALKS	Wed, Sep 27, 2000	37.18	37.53	34.69	35.33
2112	NASDAQ	ALKS	Tue, Sep 26, 2000	39.28	39.86	36.43	36.43
2111	NASDAQ	ALKS	Mon, Sep 25, 2000	41.83	42.18	38.81	39.04
2110	NASDAQ	ALKS	Fri, Sep 22, 2000	37.88	41.14	37.88	40.90
2109	NASDAQ	ALKS	Thu, Sep 21, 2000	38.32	39.62	36.49	39.04
2108	NASDAQ	ALKS	Wed, Sep 20, 2000	38.61	41.02	37.42	38.35
2107	NASDAQ	ALKS	Tue, Sep 19, 2000	36.72	38.58	36.02	38.52
2106	NASDAQ	ALKS	Mon, Sep 18, 2000	39.04	39.51	35.67	35.85
2105	NASDAQ	ALKS	Fri, Sep 15, 2000	42.18	42.30	37.71	37.82
2104	NASDAQ	ALKS	Thu, Sep 14, 2000	42.53	42.53	41.02	41.95
2103	NASDAQ	ALKS	Wed, Sep 13, 2000	40.73	42.41	39.39	42.24
2102	NASDAQ	ALKS	Tue, Sep 12, 2000	38.78	42.76	38.58	41.43
2101	NASDAQ	ALKS	Mon, Sep 11, 2000	39.04	40.38	37.88	38.69
2100	NASDAQ	ALKS	Fri, Sep 8, 2000	40.15	40.44	38.11	39.57
2099	NASDAQ	ALKS	Thu, Sep 7, 2000	37.82	41.60	37.01	40.03
2098	NASDAQ	ALKS	Wed, Sep 6, 2000	42.82	42.88	35.15	36.08
2097	NASDAQ	ALKS	Tue, Sep 5, 2000	45.43	45.78	41.89	42.70
2096	NASDAQ	ALKS	Fri, Sep 1, 2000	43.75	45.61	43.69	45.20
2095	NASDAQ	ALKS	Thu, Aug 31, 2000	42.47	44.27	41.48	42.99
2094	NASDAQ	ALKS	Wed, Aug 30, 2000	40.50	42.76	40.50	42.53
2093	NASDAQ	ALKS	Tue, Aug 29, 2000	40.21	42.36	39.86	40.61
2092	NASDAQ	ALKS	Mon, Aug 28, 2000	41.89	42.30	39.04	40.21
2091	NASDAQ	ALKS	Fri, Aug 25, 2000	40.96	42.70	38.99	42.18
2090	NASDAQ	ALKS	Thu, Aug 24, 2000	36.95	41.37	36.84	41.14
2089	NASDAQ	ALKS	Wed, Aug 23, 2000	36.72	37.18	35.62	36.84
2088	NASDAQ	ALKS	Tue, Aug 22, 2000	33.00	36.84	32.65	36.20
2087	NASDAQ	ALKS	Mon, Aug 21, 2000	33.00	33.47	32.42	32.54
2086	NASDAQ	ALKS	Fri, Aug 18, 2000	32.77	33.76	31.84	33.23
2085	NASDAQ	ALKS	Thu, Aug 17, 2000	32.54	33.00	31.84	32.30
2084	NASDAQ	ALKS	Wed, Aug 16, 2000	31.14	34.74	31.03	32.87
2083	NASDAQ	ALKS	Tue, Aug 15, 2000	30.39	32.07	29.52	31.03
2082	NASDAQ	ALKS	Mon, Aug 14, 2000	29.75	31.03	27.71	30.33
2081	NASDAQ	ALKS	Fri, Aug 11, 2000	28.24	30.68	27.89	29.57
2080	NASDAQ	ALKS	Thu, Aug 10, 2000	31.08	31.08	26.96	27.87
2079	NASDAQ	ALKS	Wed, Aug 9, 2000	34.45	34.51	29.98	31.03
2078	NASDAQ	ALKS	Tue, Aug 8, 2000	33.35	35.33	33.23	34.28
2077	NASDAQ	ALKS	Mon, Aug 7, 2000	33.93	33.93	33.00	33.35
2076	NASDAQ	ALKS	Fri, Aug 4, 2000	35.85	35.85	30.50	33.00
2075	NASDAQ	ALKS	Thu, Aug 3, 2000	34.16	36.02	33.47	35.15
2074	NASDAQ	ALKS	Wed, Aug 2, 2000	33.47	35.91	32.94	35.50
2073	NASDAQ	ALKS	Tue, Aug 1, 2000	30.56	35.56	30.44	33.35
2072	NASDAQ	ALKS	Mon, Jul 31, 2000	33.52	33.58	30.56	30.79
2071	NASDAQ	ALKS	Fri, Jul 28, 2000	35.79	36.31	33.47	33.58
2070	NASDAQ	ALKS	Thu, Jul 27, 2000	36.49	38.00	35.79	36.08
2069	NASDAQ	ALKS	Wed, Jul 26, 2000	36.31	38.52	35.44	36.72
2068	NASDAQ	ALKS	Tue, Jul 25, 2000	38.35	39.04	34.98	36.37
2067	NASDAQ	ALKS	Mon, Jul 24, 2000	38.93	41.83	37.65	38.23
2066	NASDAQ	ALKS	Fri, Jul 21, 2000	40.67	40.79	38.58	38.69
2065	NASDAQ	ALKS	Thu, Jul 20, 2000	40.21	41.54	40.09	40.50
2064	NASDAQ	ALKS	Wed, Jul 19, 2000	42.12	42.18	40.21	40.21
2063	NASDAQ	ALKS	Tue, Jul 18, 2000	42.65	42.65	41.08	42.01
2062	NASDAQ	ALKS	Mon, Jul 17, 2000	41.54	42.76	40.44	42.76
2061	NASDAQ	ALKS	Fri, Jul 14, 2000	41.77	42.99	39.97	41.54
2060	NASDAQ	ALKS	Thu, Jul 13, 2000	44.16	44.27	40.44	40.67
2059	NASDAQ	ALKS	Wed, Jul 12, 2000	44.62	45.55	43.69	44.16
2058	NASDAQ	ALKS	Tue, Jul 11, 2000	43.58	45.90	42.76	44.74
2057	NASDAQ	ALKS	Mon, Jul 10, 2000	41.31	44.80	40.90	44.16
2056	NASDAQ	ALKS	Fri, Jul 7, 2000	41.25	42.24	40.15	40.96
2055	NASDAQ	ALKS	Thu, Jul 6, 2000	41.72	41.83	40.55	40.96
2054	NASDAQ	ALKS	Wed, Jul 5, 2000	42.99	44.04	41.60	42.06
2053	NASDAQ	ALKS	Mon, Jul 3, 2000	43.81	43.81	42.47	43.52
2052	NASDAQ	ALKS	Fri, Jun 30, 2000	40.61	44.62	40.09	43.81
2051	NASDAQ	ALKS	Thu, Jun 29, 2000	40.44	41.60	40.09	40.55
2050	NASDAQ	ALKS	Wed, Jun 28, 2000	37.59	41.83	36.84	40.90
2049	NASDAQ	ALKS	Tue, Jun 27, 2000	36.02	39.97	35.79	38.00
2048	NASDAQ	ALKS	Mon, Jun 26, 2000	37.42	37.65	35.21	35.67
2047	NASDAQ	ALKS	Fri, Jun 23, 2000	38.11	39.51	36.25	36.37
2046	NASDAQ	ALKS	Thu, Jun 22, 2000	40.79	40.79	37.53	37.65
2045	NASDAQ	ALKS	Wed, Jun 21, 2000	40.21	40.73	39.04	40.44
2044	NASDAQ	ALKS	Tue, Jun 20, 2000	41.60	42.53	38.11	41.14
2043	NASDAQ	ALKS	Mon, Jun 19, 2000	38.35	42.30	37.77	42.06
2042	NASDAQ	ALKS	Fri, Jun 16, 2000	38.06	39.51	37.07	39.04
2041	NASDAQ	ALKS	Thu, Jun 15, 2000	36.95	38.11	36.25	38.00
2040	NASDAQ	ALKS	Wed, Jun 14, 2000	35.96	38.52	35.96	37.30
2039	NASDAQ	ALKS	Tue, Jun 13, 2000	34.74	36.25	33.00	35.27
2038	NASDAQ	ALKS	Mon, Jun 12, 2000	39.74	39.74	34.86	35.79
2037	NASDAQ	ALKS	Fri, Jun 9, 2000	47.18	51.13	47.18	50.43
2036	NASDAQ	ALKS	Thu, Jun 8, 2000	47.41	48.46	43.46	46.93
2035	NASDAQ	ALKS	Wed, Jun 7, 2000	46.39	46.83	45.09	46.48
2034	NASDAQ	ALKS	Tue, Jun 6, 2000	42.36	47.64	42.30	46.42
2033	NASDAQ	ALKS	Mon, Jun 5, 2000	39.04	43.23	38.81	42.18
2032	NASDAQ	ALKS	Fri, Jun 2, 2000	36.89	41.60	36.72	39.22
2031	NASDAQ	ALKS	Thu, Jun 1, 2000	35.03	35.79	33.64	34.98
2030	NASDAQ	ALKS	Wed, May 31, 2000	32.07	37.82	31.84	34.05
2029	NASDAQ	ALKS	Tue, May 30, 2000	28.82	33.18	28.59	32.65
2028	NASDAQ	ALKS	Fri, May 26, 2000	31.14	31.72	26.61	27.77
2027	NASDAQ	ALKS	Thu, May 25, 2000	29.69	32.30	29.63	31.37
2026	NASDAQ	ALKS	Wed, May 24, 2000	28.93	29.52	25.56	29.22
2025	NASDAQ	ALKS	Tue, May 23, 2000	30.68	32.42	28.41	28.48
2024	NASDAQ	ALKS	Mon, May 22, 2000	31.72	31.72	26.03	30.10
2023	NASDAQ	ALKS	Fri, May 19, 2000	29.75	32.77	29.52	31.84
2022	NASDAQ	ALKS	Thu, May 18, 2000	33.52	33.81	30.33	30.79
2021	NASDAQ	ALKS	Wed, May 17, 2000	33.76	35.44	31.14	32.54
2020	NASDAQ	ALKS	Tue, May 16, 2000	28.24	35.33	27.89	34.98
2019	NASDAQ	ALKS	Mon, May 15, 2000	28.82	30.56	25.10	27.13
2018	NASDAQ	ALKS	Fri, May 12, 2000	28.21	28.82	26.61	27.83
2017	NASDAQ	ALKS	Thu, May 11, 2000	24.98	28.59	23.70	28.35
2016	NASDAQ	ALKS	Wed, May 10, 2000	25.65	25.65	21.38	23.50
2015	NASDAQ	ALKS	Tue, May 9, 2000	29.14	29.14	25.54	25.59
2014	NASDAQ	ALKS	Mon, May 8, 2000	31.14	31.14	27.83	28.12
2013	NASDAQ	ALKS	Fri, May 5, 2000	29.25	31.75	28.35	31.61
2012	NASDAQ	ALKS	Thu, May 4, 2000	28.43	30.33	26.44	28.85
2011	NASDAQ	ALKS	Wed, May 3, 2000	30.42	31.21	27.19	28.00
2010	NASDAQ	ALKS	Tue, May 2, 2000	31.17	33.47	29.75	30.36
2009	NASDAQ	ALKS	Mon, May 1, 2000	25.51	33.00	24.81	32.83
2008	NASDAQ	ALKS	Fri, Apr 28, 2000	23.65	25.30	22.86	24.75
2007	NASDAQ	ALKS	Thu, Apr 27, 2000	21.96	23.41	21.85	23.07
2006	NASDAQ	ALKS	Wed, Apr 26, 2000	24.69	24.69	22.66	22.89
2005	NASDAQ	ALKS	Tue, Apr 25, 2000	22.43	24.34	22.08	24.34
2004	NASDAQ	ALKS	Mon, Apr 24, 2000	23.24	23.30	20.04	21.96
2003	NASDAQ	ALKS	Thu, Apr 20, 2000	28.12	28.35	22.31	23.85
2002	NASDAQ	ALKS	Wed, Apr 19, 2000	27.89	28.70	26.03	28.12
2001	NASDAQ	ALKS	Tue, Apr 18, 2000	25.45	27.42	25.10	27.42
2000	NASDAQ	ALKS	Mon, Apr 17, 2000	26.09	26.96	23.94	24.87
1999	NASDAQ	ALKS	Fri, Apr 14, 2000	30.18	30.21	26.26	27.02
1998	NASDAQ	ALKS	Thu, Apr 13, 2000	30.18	32.77	28.82	30.21
1997	NASDAQ	ALKS	Wed, Apr 12, 2000	32.07	32.07	29.28	29.86
1996	NASDAQ	ALKS	Tue, Apr 11, 2000	37.18	37.47	30.91	31.32
1995	NASDAQ	ALKS	Mon, Apr 10, 2000	40.09	41.89	37.65	38.49
1994	NASDAQ	ALKS	Fri, Apr 7, 2000	42.30	42.30	36.71	40.82
1993	NASDAQ	ALKS	Thu, Apr 6, 2000	41.83	42.76	39.51	40.96
1992	NASDAQ	ALKS	Wed, Apr 5, 2000	35.79	41.54	35.33	39.94
1991	NASDAQ	ALKS	Tue, Apr 4, 2000	40.55	40.84	27.07	38.69
1990	NASDAQ	ALKS	Mon, Apr 3, 2000	42.99	44.30	38.11	40.12
1989	NASDAQ	ALKS	Fri, Mar 31, 2000	41.83	45.78	41.37	42.99
1988	NASDAQ	ALKS	Thu, Mar 30, 2000	42.94	43.46	40.96	41.45
1987	NASDAQ	ALKS	Wed, Mar 29, 2000	50.49	50.49	42.53	42.97
1986	NASDAQ	ALKS	Tue, Mar 28, 2000	52.76	52.76	49.04	50.43
1985	NASDAQ	ALKS	Mon, Mar 27, 2000	48.60	52.93	47.76	52.76
1984	NASDAQ	ALKS	Fri, Mar 24, 2000	48.34	50.55	47.53	48.02
1983	NASDAQ	ALKS	Thu, Mar 23, 2000	48.98	49.62	45.09	47.41
1982	NASDAQ	ALKS	Wed, Mar 22, 2000	45.14	51.01	43.92	48.92
1981	NASDAQ	ALKS	Tue, Mar 21, 2000	39.57	44.62	36.14	44.39
1980	NASDAQ	ALKS	Mon, Mar 20, 2000	48.19	48.92	39.97	40.21
1979	NASDAQ	ALKS	Fri, Mar 17, 2000	47.87	49.91	46.02	46.63
1978	NASDAQ	ALKS	Thu, Mar 16, 2000	52.67	53.68	44.04	48.78
1977	NASDAQ	ALKS	Wed, Mar 15, 2000	54.38	55.78	51.13	52.00
1976	NASDAQ	ALKS	Tue, Mar 14, 2000	60.54	60.89	50.43	52.52
1975	NASDAQ	ALKS	Mon, Mar 13, 2000	64.14	65.42	59.96	59.96
1974	NASDAQ	ALKS	Fri, Mar 10, 2000	69.72	72.04	66.00	66.41
1973	NASDAQ	ALKS	Thu, Mar 9, 2000	72.54	74.37	66.29	68.53
1972	NASDAQ	ALKS	Wed, Mar 8, 2000	84.91	85.35	72.22	73.67
1971	NASDAQ	ALKS	Tue, Mar 7, 2000	86.51	89.71	79.02	84.25
1970	NASDAQ	ALKS	Mon, Mar 6, 2000	86.45	90.40	84.54	90.06
1969	NASDAQ	ALKS	Fri, Mar 3, 2000	87.50	88.20	84.59	86.45
1968	NASDAQ	ALKS	Thu, Mar 2, 2000	91.10	91.22	85.18	87.85
1967	NASDAQ	ALKS	Wed, Mar 1, 2000	89.71	91.57	88.55	91.16
1966	NASDAQ	ALKS	Tue, Feb 29, 2000	84.10	89.24	83.75	89.18
1965	NASDAQ	ALKS	Mon, Feb 28, 2000	80.41	88.20	80.24	83.43
1964	NASDAQ	ALKS	Fri, Feb 25, 2000	78.78	83.35	77.16	80.99
1963	NASDAQ	ALKS	Thu, Feb 24, 2000	77.56	79.48	73.90	78.23
1962	NASDAQ	ALKS	Wed, Feb 23, 2000	76.81	77.62	72.80	76.58
1961	NASDAQ	ALKS	Tue, Feb 22, 2000	84.33	84.54	74.48	76.98
1960	NASDAQ	ALKS	Fri, Feb 18, 2000	77.85	87.85	76.11	84.59
1959	NASDAQ	ALKS	Thu, Feb 17, 2000	65.07	79.02	64.40	78.44
1958	NASDAQ	ALKS	Wed, Feb 16, 2000	57.43	68.62	57.40	65.13
1957	NASDAQ	ALKS	Tue, Feb 15, 2000	56.53	58.33	55.83	56.18
1956	NASDAQ	ALKS	Mon, Feb 14, 2000	58.59	58.68	55.25	56.36
1955	NASDAQ	ALKS	Fri, Feb 11, 2000	57.17	61.96	56.71	58.59
1954	NASDAQ	ALKS	Thu, Feb 10, 2000	49.97	57.17	49.50	56.24
1953	NASDAQ	ALKS	Wed, Feb 9, 2000	51.59	52.41	47.87	49.85
1952	NASDAQ	ALKS	Tue, Feb 8, 2000	45.03	52.06	45.03	51.59
1951	NASDAQ	ALKS	Mon, Feb 7, 2000	40.15	44.36	39.86	43.92
1950	NASDAQ	ALKS	Fri, Feb 4, 2000	38.11	41.83	38.11	40.09
1949	NASDAQ	ALKS	Thu, Feb 3, 2000	35.73	38.58	35.73	38.29
1948	NASDAQ	ALKS	Wed, Feb 2, 2000	33.00	36.34	32.54	35.15
1947	NASDAQ	ALKS	Tue, Feb 1, 2000	30.82	33.93	30.76	33.58
1946	NASDAQ	ALKS	Mon, Jan 31, 2000	32.48	32.48	28.29	30.82
1945	NASDAQ	ALKS	Fri, Jan 28, 2000	33.70	34.05	32.48	32.77
1944	NASDAQ	ALKS	Thu, Jan 27, 2000	34.28	34.45	33.47	33.90
1943	NASDAQ	ALKS	Wed, Jan 26, 2000	34.92	35.76	33.76	34.16
1942	NASDAQ	ALKS	Tue, Jan 25, 2000	34.86	36.37	33.87	34.63
1941	NASDAQ	ALKS	Mon, Jan 24, 2000	35.70	40.18	32.78	34.28
1940	NASDAQ	ALKS	Fri, Jan 21, 2000	36.17	36.20	35.27	35.73
1939	NASDAQ	ALKS	Thu, Jan 20, 2000	34.22	37.07	34.16	36.02
1938	NASDAQ	ALKS	Wed, Jan 19, 2000	33.58	34.22	33.35	34.19
1937	NASDAQ	ALKS	Tue, Jan 18, 2000	31.08	34.22	29.98	33.93
1936	NASDAQ	ALKS	Fri, Jan 14, 2000	29.98	33.44	29.98	32.04
1935	NASDAQ	ALKS	Thu, Jan 13, 2000	29.22	30.56	29.14	29.92
1934	NASDAQ	ALKS	Wed, Jan 12, 2000	29.11	29.81	28.79	28.88
1933	NASDAQ	ALKS	Tue, Jan 11, 2000	29.63	30.33	28.29	28.82
1932	NASDAQ	ALKS	Mon, Jan 10, 2000	27.54	30.18	27.42	29.86
1931	NASDAQ	ALKS	Fri, Jan 7, 2000	24.29	28.35	24.08	27.42
1930	NASDAQ	ALKS	Thu, Jan 6, 2000	22.95	24.98	22.66	24.14
1929	NASDAQ	ALKS	Wed, Jan 5, 2000	22.19	22.95	22.08	22.95
1928	NASDAQ	ALKS	Tue, Jan 4, 2000	23.12	23.47	22.19	22.31
1927	NASDAQ	ALKS	Mon, Jan 3, 2000	23.09	23.94	22.78	23.70
1926	NASDAQ	ALKS	Fri, Dec 31, 1999	22.31	22.83	22.31	22.83
1925	NASDAQ	ALKS	Thu, Dec 30, 1999	24.17	24.17	22.25	22.60
1924	NASDAQ	ALKS	Wed, Dec 29, 1999	24.00	24.40	23.53	24.05
1923	NASDAQ	ALKS	Tue, Dec 28, 1999	24.17	24.17	23.88	24.05
1922	NASDAQ	ALKS	Mon, Dec 27, 1999	25.51	25.51	24.00	24.40
1921	NASDAQ	ALKS	Thu, Dec 23, 1999	23.91	26.73	23.91	24.93
1920	NASDAQ	ALKS	Wed, Dec 22, 1999	23.82	23.94	23.36	23.70
1919	NASDAQ	ALKS	Tue, Dec 21, 1999	22.54	24.11	22.08	23.82
1918	NASDAQ	ALKS	Mon, Dec 20, 1999	22.60	23.41	22.31	22.66
1917	NASDAQ	ALKS	Fri, Dec 17, 1999	21.61	23.18	21.15	22.31
1916	NASDAQ	ALKS	Thu, Dec 16, 1999	19.23	21.44	19.23	21.26
1915	NASDAQ	ALKS	Wed, Dec 15, 1999	18.97	19.38	18.82	19.12
1914	NASDAQ	ALKS	Tue, Dec 14, 1999	18.55	19.12	18.50	18.88
1913	NASDAQ	ALKS	Mon, Dec 13, 1999	19.20	19.20	18.48	18.59
1912	NASDAQ	ALKS	Fri, Dec 10, 1999	19.99	19.99	18.71	19.17
1911	NASDAQ	ALKS	Thu, Dec 9, 1999	19.93	20.65	19.93	19.93
1910	NASDAQ	ALKS	Wed, Dec 8, 1999	20.36	20.63	19.43	20.03
1909	NASDAQ	ALKS	Tue, Dec 7, 1999	20.39	20.60	20.31	20.36
1908	NASDAQ	ALKS	Mon, Dec 6, 1999	20.80	20.80	20.34	20.45
1907	NASDAQ	ALKS	Fri, Dec 3, 1999	20.74	20.89	20.57	20.60
1906	NASDAQ	ALKS	Thu, Dec 2, 1999	20.22	20.63	19.93	20.36
1905	NASDAQ	ALKS	Wed, Dec 1, 1999	19.64	20.34	19.52	20.16
1904	NASDAQ	ALKS	Tue, Nov 30, 1999	20.63	21.44	19.58	19.75
1903	NASDAQ	ALKS	Mon, Nov 29, 1999	21.50	21.90	20.80	20.80
1902	NASDAQ	ALKS	Fri, Nov 26, 1999	20.86	21.44	20.68	21.29
1901	NASDAQ	ALKS	Wed, Nov 24, 1999	20.39	20.80	20.22	20.74
1900	NASDAQ	ALKS	Tue, Nov 23, 1999	20.92	21.03	19.99	20.39
1899	NASDAQ	ALKS	Mon, Nov 22, 1999	18.82	21.09	18.82	20.92
1898	NASDAQ	ALKS	Fri, Nov 19, 1999	19.32	19.35	18.24	18.80
1897	NASDAQ	ALKS	Thu, Nov 18, 1999	19.09	19.46	19.06	19.26
1896	NASDAQ	ALKS	Wed, Nov 17, 1999	19.29	19.35	19.06	19.29
1895	NASDAQ	ALKS	Tue, Nov 16, 1999	18.30	19.43	18.30	19.35
1894	NASDAQ	ALKS	Mon, Nov 15, 1999	18.88	18.88	18.10	18.42
1893	NASDAQ	ALKS	Fri, Nov 12, 1999	19.35	19.35	18.77	19.06
1892	NASDAQ	ALKS	Thu, Nov 11, 1999	18.59	19.52	18.59	19.26
1891	NASDAQ	ALKS	Wed, Nov 10, 1999	18.71	19.06	18.53	18.65
1890	NASDAQ	ALKS	Tue, Nov 9, 1999	19.00	20.02	18.77	18.77
1889	NASDAQ	ALKS	Mon, Nov 8, 1999	17.72	18.82	17.43	18.59
1888	NASDAQ	ALKS	Fri, Nov 5, 1999	17.37	18.07	17.37	17.81
1887	NASDAQ	ALKS	Thu, Nov 4, 1999	17.26	17.26	16.53	16.88
1886	NASDAQ	ALKS	Wed, Nov 3, 1999	17.60	17.78	16.73	17.23
1885	NASDAQ	ALKS	Tue, Nov 2, 1999	17.08	17.78	16.79	17.31
1884	NASDAQ	ALKS	Mon, Nov 1, 1999	16.38	17.55	16.27	16.97
1883	NASDAQ	ALKS	Fri, Oct 29, 1999	15.40	16.44	15.40	16.41
1882	NASDAQ	ALKS	Thu, Oct 28, 1999	15.57	15.80	15.22	15.34
1881	NASDAQ	ALKS	Wed, Oct 27, 1999	16.06	16.12	15.43	15.57
1880	NASDAQ	ALKS	Tue, Oct 26, 1999	16.30	16.38	16.04	16.12
1879	NASDAQ	ALKS	Mon, Oct 25, 1999	16.56	16.62	16.15	16.30
1878	NASDAQ	ALKS	Fri, Oct 22, 1999	16.33	16.85	16.15	16.50
1877	NASDAQ	ALKS	Thu, Oct 21, 1999	16.44	16.50	16.12	16.41
1876	NASDAQ	ALKS	Wed, Oct 20, 1999	16.38	16.62	16.21	16.59
1875	NASDAQ	ALKS	Tue, Oct 19, 1999	15.60	17.40	15.60	16.33
1874	NASDAQ	ALKS	Mon, Oct 18, 1999	16.53	16.53	15.57	15.60
1873	NASDAQ	ALKS	Fri, Oct 15, 1999	16.62	16.67	16.15	16.56
1872	NASDAQ	ALKS	Thu, Oct 14, 1999	17.23	17.26	16.62	16.85
1871	NASDAQ	ALKS	Wed, Oct 13, 1999	16.79	17.31	16.62	17.05
1870	NASDAQ	ALKS	Tue, Oct 12, 1999	17.08	17.20	16.79	16.85
1869	NASDAQ	ALKS	Mon, Oct 11, 1999	17.28	17.31	16.86	17.08
1868	NASDAQ	ALKS	Fri, Oct 8, 1999	15.34	18.01	15.31	17.31
1867	NASDAQ	ALKS	Thu, Oct 7, 1999	15.40	15.86	14.99	14.99
1866	NASDAQ	ALKS	Wed, Oct 6, 1999	14.53	15.40	14.41	15.37
1865	NASDAQ	ALKS	Tue, Oct 5, 1999	14.41	14.58	14.12	14.50
1864	NASDAQ	ALKS	Mon, Oct 4, 1999	13.77	14.58	13.74	14.29
1863	NASDAQ	ALKS	Fri, Oct 1, 1999	13.45	14.29	13.19	13.71
1862	NASDAQ	ALKS	Thu, Sep 30, 1999	13.36	13.77	13.25	13.39
1861	NASDAQ	ALKS	Wed, Sep 29, 1999	13.03	14.06	13.01	13.33
1860	NASDAQ	ALKS	Tue, Sep 28, 1999	14.35	14.35	12.61	13.01
1859	NASDAQ	ALKS	Mon, Sep 27, 1999	14.64	14.70	14.06	14.35
1858	NASDAQ	ALKS	Fri, Sep 24, 1999	15.40	15.40	13.77	14.55
1857	NASDAQ	ALKS	Thu, Sep 23, 1999	15.57	16.62	15.28	15.34
1856	NASDAQ	ALKS	Wed, Sep 22, 1999	15.40	15.54	15.28	15.48
1855	NASDAQ	ALKS	Tue, Sep 21, 1999	15.28	15.98	15.16	15.28
1854	NASDAQ	ALKS	Mon, Sep 20, 1999	15.57	15.69	15.34	15.48
1853	NASDAQ	ALKS	Fri, Sep 17, 1999	14.53	15.80	14.38	15.40
1852	NASDAQ	ALKS	Thu, Sep 16, 1999	15.28	15.51	14.23	14.38
1851	NASDAQ	ALKS	Wed, Sep 15, 1999	16.79	16.79	14.99	15.28
1850	NASDAQ	ALKS	Tue, Sep 14, 1999	17.44	17.44	16.01	16.69
1849	NASDAQ	ALKS	Mon, Sep 13, 1999	16.79	17.60	16.50	17.37
1848	NASDAQ	ALKS	Fri, Sep 10, 1999	17.31	17.31	16.79	16.89
1847	NASDAQ	ALKS	Thu, Sep 9, 1999	17.75	17.84	17.02	17.20
1846	NASDAQ	ALKS	Wed, Sep 8, 1999	17.08	18.53	17.02	17.60
1845	NASDAQ	ALKS	Tue, Sep 7, 1999	16.38	17.20	15.80	17.14
1844	NASDAQ	ALKS	Fri, Sep 3, 1999	16.36	16.50	16.15	16.33
1843	NASDAQ	ALKS	Thu, Sep 2, 1999	14.76	16.38	14.47	15.92
1842	NASDAQ	ALKS	Wed, Sep 1, 1999	15.28	16.27	15.22	15.45
1841	NASDAQ	ALKS	Tue, Aug 31, 1999	16.79	17.26	16.73	17.26
1840	NASDAQ	ALKS	Mon, Aug 30, 1999	17.08	17.14	16.73	16.76
1839	NASDAQ	ALKS	Fri, Aug 27, 1999	16.94	17.08	16.85	16.91
1838	NASDAQ	ALKS	Thu, Aug 26, 1999	17.26	17.26	16.94	16.94
1837	NASDAQ	ALKS	Wed, Aug 25, 1999	17.08	17.55	16.97	17.20
1836	NASDAQ	ALKS	Tue, Aug 24, 1999	16.15	17.11	16.15	16.91
1835	NASDAQ	ALKS	Mon, Aug 23, 1999	15.75	16.33	15.69	16.24
1834	NASDAQ	ALKS	Fri, Aug 20, 1999	15.57	15.66	15.51	15.57
1833	NASDAQ	ALKS	Thu, Aug 19, 1999	15.34	15.83	15.28	15.60
1832	NASDAQ	ALKS	Wed, Aug 18, 1999	16.33	16.44	15.80	16.04
1831	NASDAQ	ALKS	Tue, Aug 17, 1999	16.79	17.31	16.15	16.38
1830	NASDAQ	ALKS	Mon, Aug 16, 1999	16.38	17.26	16.27	16.67
1829	NASDAQ	ALKS	Fri, Aug 13, 1999	14.70	16.38	14.58	16.33
1828	NASDAQ	ALKS	Thu, Aug 12, 1999	14.64	14.70	14.18	14.58
1827	NASDAQ	ALKS	Wed, Aug 11, 1999	15.34	15.45	14.29	14.76
1826	NASDAQ	ALKS	Tue, Aug 10, 1999	14.35	15.40	13.89	15.40
1825	NASDAQ	ALKS	Mon, Aug 9, 1999	14.23	14.23	13.89	13.94
1824	NASDAQ	ALKS	Fri, Aug 6, 1999	13.83	14.41	13.83	14.12
1823	NASDAQ	ALKS	Thu, Aug 5, 1999	13.89	14.29	13.57	13.97
1822	NASDAQ	ALKS	Wed, Aug 4, 1999	12.20	14.06	12.08	13.89
1821	NASDAQ	ALKS	Tue, Aug 3, 1999	12.61	13.07	12.03	12.08
1820	NASDAQ	ALKS	Mon, Aug 2, 1999	12.11	12.61	12.03	12.49
1819	NASDAQ	ALKS	Fri, Jul 30, 1999	11.88	12.14	11.85	12.14
1818	NASDAQ	ALKS	Thu, Jul 29, 1999	11.74	12.03	11.56	11.74
1817	NASDAQ	ALKS	Wed, Jul 28, 1999	11.71	12.03	11.71	11.85
1816	NASDAQ	ALKS	Tue, Jul 27, 1999	11.85	11.85	11.53	11.74
1815	NASDAQ	ALKS	Mon, Jul 26, 1999	11.74	11.85	11.50	11.62
1814	NASDAQ	ALKS	Fri, Jul 23, 1999	11.85	11.88	11.50	11.85
1813	NASDAQ	ALKS	Thu, Jul 22, 1999	11.71	11.85	11.10	11.74
1812	NASDAQ	ALKS	Wed, Jul 21, 1999	11.68	12.08	11.56	11.68
1811	NASDAQ	ALKS	Tue, Jul 20, 1999	11.65	11.91	11.39	11.47
1810	NASDAQ	ALKS	Mon, Jul 19, 1999	11.85	12.08	11.62	11.62
1809	NASDAQ	ALKS	Fri, Jul 16, 1999	12.08	12.14	11.91	11.97
1808	NASDAQ	ALKS	Thu, Jul 15, 1999	12.03	12.14	11.91	12.14
1807	NASDAQ	ALKS	Wed, Jul 14, 1999	12.08	12.32	11.74	12.14
1806	NASDAQ	ALKS	Tue, Jul 13, 1999	11.88	12.03	11.74	12.03
1805	NASDAQ	ALKS	Mon, Jul 12, 1999	12.03	12.14	11.79	11.79
1804	NASDAQ	ALKS	Fri, Jul 9, 1999	11.65	12.06	11.65	11.97
1803	NASDAQ	ALKS	Thu, Jul 8, 1999	11.16	11.74	11.16	11.68
1802	NASDAQ	ALKS	Wed, Jul 7, 1999	11.39	11.50	10.57	11.18
1801	NASDAQ	ALKS	Tue, Jul 6, 1999	11.36	11.53	11.33	11.45
1800	NASDAQ	ALKS	Fri, Jul 2, 1999	11.27	11.50	11.27	11.39
1799	NASDAQ	ALKS	Thu, Jul 1, 1999	10.57	11.27	10.57	11.27
1798	NASDAQ	ALKS	Wed, Jun 30, 1999	11.56	11.56	10.63	10.75
1797	NASDAQ	ALKS	Tue, Jun 29, 1999	11.16	11.50	11.10	11.50
1796	NASDAQ	ALKS	Mon, Jun 28, 1999	11.47	11.68	10.92	11.16
1795	NASDAQ	ALKS	Fri, Jun 25, 1999	12.08	12.14	11.56	11.68
1794	NASDAQ	ALKS	Thu, Jun 24, 1999	12.08	12.20	12.03	12.08
1793	NASDAQ	ALKS	Wed, Jun 23, 1999	12.08	12.14	11.74	12.08
1792	NASDAQ	ALKS	Tue, Jun 22, 1999	11.97	12.20	11.85	12.14
1791	NASDAQ	ALKS	Mon, Jun 21, 1999	11.85	11.97	11.74	11.88
1790	NASDAQ	ALKS	Fri, Jun 18, 1999	11.74	11.85	11.56	11.74
1789	NASDAQ	ALKS	Thu, Jun 17, 1999	11.16	11.62	11.16	11.62
1788	NASDAQ	ALKS	Wed, Jun 16, 1999	10.63	11.16	10.63	11.16
1787	NASDAQ	ALKS	Tue, Jun 15, 1999	10.81	10.98	10.60	10.69
1786	NASDAQ	ALKS	Mon, Jun 14, 1999	11.97	12.08	10.34	10.69
1785	NASDAQ	ALKS	Fri, Jun 11, 1999	11.97	12.20	11.42	11.79
1784	NASDAQ	ALKS	Thu, Jun 10, 1999	12.03	12.14	11.62	12.06
1783	NASDAQ	ALKS	Wed, Jun 9, 1999	12.03	12.14	11.50	12.11
1782	NASDAQ	ALKS	Tue, Jun 8, 1999	12.64	12.81	12.03	12.03
1781	NASDAQ	ALKS	Mon, Jun 7, 1999	12.08	12.67	11.97	12.67
1780	NASDAQ	ALKS	Fri, Jun 4, 1999	11.61	11.97	11.56	11.97
1779	NASDAQ	ALKS	Thu, Jun 3, 1999	11.62	11.91	11.53	11.56
1778	NASDAQ	ALKS	Wed, Jun 2, 1999	12.08	12.08	11.45	11.62
1777	NASDAQ	ALKS	Tue, Jun 1, 1999	11.45	12.26	11.45	12.08
1776	NASDAQ	ALKS	Fri, May 28, 1999	10.60	12.08	10.46	11.50
1775	NASDAQ	ALKS	Thu, May 27, 1999	10.92	10.95	10.05	10.63
1774	NASDAQ	ALKS	Wed, May 26, 1999	11.16	11.21	10.81	10.89
1773	NASDAQ	ALKS	Tue, May 25, 1999	11.13	11.27	10.86	10.98
1772	NASDAQ	ALKS	Mon, May 24, 1999	10.86	11.53	10.86	11.13
1771	NASDAQ	ALKS	Fri, May 21, 1999	11.04	11.04	10.72	10.84
1770	NASDAQ	ALKS	Thu, May 20, 1999	10.75	11.21	10.57	10.98
1769	NASDAQ	ALKS	Wed, May 19, 1999	11.04	11.04	10.28	10.63
1768	NASDAQ	ALKS	Tue, May 18, 1999	11.27	11.27	10.86	10.86
1767	NASDAQ	ALKS	Mon, May 17, 1999	11.16	11.39	11.04	11.27
1766	NASDAQ	ALKS	Fri, May 14, 1999	11.47	11.62	11.16	11.16
1765	NASDAQ	ALKS	Thu, May 13, 1999	11.39	11.79	11.21	11.56
1764	NASDAQ	ALKS	Wed, May 12, 1999	11.04	11.50	11.04	11.24
1763	NASDAQ	ALKS	Tue, May 11, 1999	11.39	11.39	10.89	11.18
1762	NASDAQ	ALKS	Mon, May 10, 1999	11.56	11.56	11.13	11.16
1761	NASDAQ	ALKS	Fri, May 7, 1999	11.62	11.62	11.27	11.36
1760	NASDAQ	ALKS	Thu, May 6, 1999	11.74	11.79	11.18	11.45
1759	NASDAQ	ALKS	Wed, May 5, 1999	12.32	12.32	11.62	11.74
1758	NASDAQ	ALKS	Tue, May 4, 1999	12.08	12.32	12.08	12.29
1757	NASDAQ	ALKS	Mon, May 3, 1999	12.43	12.55	12.00	12.03
1756	NASDAQ	ALKS	Fri, Apr 30, 1999	12.08	13.22	11.91	12.43
1755	NASDAQ	ALKS	Thu, Apr 29, 1999	11.45	11.97	11.45	11.91
1754	NASDAQ	ALKS	Wed, Apr 28, 1999	12.78	12.78	11.39	11.50
1753	NASDAQ	ALKS	Tue, Apr 27, 1999	13.07	13.13	12.61	12.67
1752	NASDAQ	ALKS	Mon, Apr 26, 1999	13.25	13.25	13.01	13.07
1751	NASDAQ	ALKS	Fri, Apr 23, 1999	13.22	13.42	13.13	13.42
1750	NASDAQ	ALKS	Thu, Apr 22, 1999	13.42	13.83	13.13	13.13
1749	NASDAQ	ALKS	Wed, Apr 21, 1999	13.42	13.57	13.01	13.48
1748	NASDAQ	ALKS	Tue, Apr 20, 1999	13.31	13.48	13.25	13.31
1747	NASDAQ	ALKS	Mon, Apr 19, 1999	13.94	14.00	13.25	13.36
1746	NASDAQ	ALKS	Fri, Apr 16, 1999	13.74	13.97	13.71	13.97
1745	NASDAQ	ALKS	Thu, Apr 15, 1999	13.68	13.94	13.60	13.74
1744	NASDAQ	ALKS	Wed, Apr 14, 1999	13.54	13.60	13.36	13.54
1743	NASDAQ	ALKS	Tue, Apr 13, 1999	13.36	13.83	13.16	13.54
1742	NASDAQ	ALKS	Mon, Apr 12, 1999	12.96	13.33	12.90	13.28
1741	NASDAQ	ALKS	Fri, Apr 9, 1999	13.01	13.19	12.96	13.01
1740	NASDAQ	ALKS	Thu, Apr 8, 1999	12.26	13.22	12.26	13.07
1739	NASDAQ	ALKS	Wed, Apr 7, 1999	12.43	13.01	12.08	12.32
1738	NASDAQ	ALKS	Tue, Apr 6, 1999	14.00	14.00	13.04	13.19
1737	NASDAQ	ALKS	Mon, Apr 5, 1999	13.54	14.00	13.36	14.00
1736	NASDAQ	ALKS	Thu, Apr 1, 1999	12.67	13.61	12.49	13.48
1735	NASDAQ	ALKS	Wed, Mar 31, 1999	12.49	12.90	11.85	12.67
1734	NASDAQ	ALKS	Tue, Mar 30, 1999	12.55	12.58	11.94	12.38
1733	NASDAQ	ALKS	Mon, Mar 29, 1999	13.33	13.36	12.32	12.49
1732	NASDAQ	ALKS	Fri, Mar 26, 1999	14.35	14.35	13.07	13.54
1731	NASDAQ	ALKS	Thu, Mar 25, 1999	14.06	14.41	14.06	14.35
1730	NASDAQ	ALKS	Wed, Mar 24, 1999	14.55	14.84	13.83	14.23
1729	NASDAQ	ALKS	Tue, Mar 23, 1999	14.84	14.87	14.58	14.70
1728	NASDAQ	ALKS	Mon, Mar 22, 1999	15.11	15.11	14.50	14.64
1727	NASDAQ	ALKS	Fri, Mar 19, 1999	14.87	15.57	14.87	14.87
1726	NASDAQ	ALKS	Thu, Mar 18, 1999	14.06	14.93	14.06	14.82
1725	NASDAQ	ALKS	Wed, Mar 17, 1999	13.94	14.23	13.77	14.06
1724	NASDAQ	ALKS	Tue, Mar 16, 1999	13.89	14.12	13.89	13.97
1723	NASDAQ	ALKS	Mon, Mar 15, 1999	14.12	14.29	13.89	13.89
1722	NASDAQ	ALKS	Fri, Mar 12, 1999	14.21	14.29	13.94	14.12
1721	NASDAQ	ALKS	Thu, Mar 11, 1999	13.89	14.21	13.83	14.09
1720	NASDAQ	ALKS	Wed, Mar 10, 1999	13.97	14.06	13.83	13.97
1719	NASDAQ	ALKS	Tue, Mar 9, 1999	14.06	14.18	13.77	13.97
1718	NASDAQ	ALKS	Mon, Mar 8, 1999	13.89	14.42	13.83	14.21
1717	NASDAQ	ALKS	Fri, Mar 5, 1999	13.28	13.94	13.13	13.94
1716	NASDAQ	ALKS	Thu, Mar 4, 1999	12.72	13.65	12.72	13.25
1715	NASDAQ	ALKS	Wed, Mar 3, 1999	13.13	13.25	12.46	12.72
1714	NASDAQ	ALKS	Tue, Mar 2, 1999	13.36	13.65	12.99	13.01
1713	NASDAQ	ALKS	Mon, Mar 1, 1999	13.01	13.48	12.81	13.33
1712	NASDAQ	ALKS	Fri, Feb 26, 1999	13.19	13.25	12.90	13.04
1711	NASDAQ	ALKS	Thu, Feb 25, 1999	12.78	13.07	12.55	12.84
1710	NASDAQ	ALKS	Wed, Feb 24, 1999	13.07	13.36	12.55	12.55
1709	NASDAQ	ALKS	Tue, Feb 23, 1999	11.16	13.13	11.16	12.99
1708	NASDAQ	ALKS	Mon, Feb 22, 1999	11.45	11.74	11.04	11.21
1707	NASDAQ	ALKS	Fri, Feb 19, 1999	12.67	12.67	10.92	11.50
1706	NASDAQ	ALKS	Thu, Feb 18, 1999	12.67	13.25	12.20	12.40
1705	NASDAQ	ALKS	Wed, Feb 17, 1999	12.78	12.96	12.61	12.72
1704	NASDAQ	ALKS	Tue, Feb 16, 1999	12.96	13.42	12.78	12.85
1703	NASDAQ	ALKS	Fri, Feb 12, 1999	13.31	13.36	12.67	12.90
1702	NASDAQ	ALKS	Thu, Feb 11, 1999	13.71	13.89	12.90	13.25
1701	NASDAQ	ALKS	Wed, Feb 10, 1999	14.00	14.12	13.60	13.77
1700	NASDAQ	ALKS	Tue, Feb 9, 1999	14.06	14.35	14.00	14.12
1699	NASDAQ	ALKS	Mon, Feb 8, 1999	14.12	14.23	14.09	14.15
1698	NASDAQ	ALKS	Fri, Feb 5, 1999	14.23	14.23	13.83	14.00
1697	NASDAQ	ALKS	Thu, Feb 4, 1999	14.29	14.35	14.00	14.18
1696	NASDAQ	ALKS	Wed, Feb 3, 1999	14.64	14.64	13.60	14.18
1695	NASDAQ	ALKS	Tue, Feb 2, 1999	14.41	14.96	14.23	14.70
1694	NASDAQ	ALKS	Mon, Feb 1, 1999	14.18	14.64	14.18	14.41
1693	NASDAQ	ALKS	Fri, Jan 29, 1999	14.82	14.82	14.12	14.47
1692	NASDAQ	ALKS	Thu, Jan 28, 1999	14.18	15.05	14.15	14.70
1691	NASDAQ	ALKS	Wed, Jan 27, 1999	14.53	14.99	14.00	14.35
1690	NASDAQ	ALKS	Tue, Jan 26, 1999	13.07	14.23	13.07	14.18
1689	NASDAQ	ALKS	Mon, Jan 25, 1999	13.19	13.28	12.72	12.96
1688	NASDAQ	ALKS	Fri, Jan 22, 1999	13.01	13.36	12.84	13.13
1687	NASDAQ	ALKS	Thu, Jan 21, 1999	12.90	13.25	12.84	13.19
1686	NASDAQ	ALKS	Wed, Jan 20, 1999	12.32	13.48	12.32	13.07
1685	NASDAQ	ALKS	Tue, Jan 19, 1999	11.68	12.49	11.68	12.49
1684	NASDAQ	ALKS	Fri, Jan 15, 1999	11.27	11.79	11.27	11.65
1683	NASDAQ	ALKS	Thu, Jan 14, 1999	11.97	12.26	11.16	11.33
1682	NASDAQ	ALKS	Wed, Jan 13, 1999	12.49	12.49	11.97	12.08
1681	NASDAQ	ALKS	Tue, Jan 12, 1999	12.87	13.01	12.72	12.96
1680	NASDAQ	ALKS	Mon, Jan 11, 1999	12.99	13.07	12.38	12.96
1679	NASDAQ	ALKS	Fri, Jan 8, 1999	12.03	13.60	11.62	12.96
1678	NASDAQ	ALKS	Thu, Jan 7, 1999	11.45	12.67	11.39	11.85
1677	NASDAQ	ALKS	Wed, Jan 6, 1999	10.81	11.39	10.69	11.39
1676	NASDAQ	ALKS	Tue, Jan 5, 1999	10.63	10.86	10.57	10.63
1675	NASDAQ	ALKS	Mon, Jan 4, 1999	10.28	10.86	10.28	10.86
1674	NASDAQ	ALKS	Thu, Dec 31, 1998	10.52	10.63	10.20	10.31
1673	NASDAQ	ALKS	Wed, Dec 30, 1998	10.69	10.75	10.34	10.57
1672	NASDAQ	ALKS	Tue, Dec 29, 1998	10.23	10.98	10.11	10.72
1671	NASDAQ	ALKS	Mon, Dec 28, 1998	10.11	10.11	9.70	10.11
1670	NASDAQ	ALKS	Thu, Dec 24, 1998	10.46	10.69	9.18	9.99
1669	NASDAQ	ALKS	Wed, Dec 23, 1998	10.11	10.57	10.05	10.46
1668	NASDAQ	ALKS	Tue, Dec 22, 1998	9.99	10.28	9.76	10.11
1667	NASDAQ	ALKS	Mon, Dec 21, 1998	9.50	11.10	9.50	9.88
1666	NASDAQ	ALKS	Fri, Dec 18, 1998	8.72	8.89	8.54	8.72
1665	NASDAQ	ALKS	Thu, Dec 17, 1998	8.77	8.77	8.60	8.63
1664	NASDAQ	ALKS	Wed, Dec 16, 1998	8.77	8.89	8.54	8.74
1663	NASDAQ	ALKS	Tue, Dec 15, 1998	8.13	8.77	7.90	8.66
1662	NASDAQ	ALKS	Mon, Dec 14, 1998	8.13	8.25	7.90	7.96
1661	NASDAQ	ALKS	Fri, Dec 11, 1998	8.31	8.31	7.73	8.19
1660	NASDAQ	ALKS	Thu, Dec 10, 1998	8.31	8.60	8.28	8.31
1659	NASDAQ	ALKS	Wed, Dec 9, 1998	8.31	8.42	8.13	8.42
1658	NASDAQ	ALKS	Tue, Dec 8, 1998	8.37	8.42	8.02	8.11
1657	NASDAQ	ALKS	Mon, Dec 7, 1998	8.83	8.83	8.19	8.31
1656	NASDAQ	ALKS	Fri, Dec 4, 1998	8.83	8.95	8.60	8.83
1655	NASDAQ	ALKS	Thu, Dec 3, 1998	8.48	8.95	8.31	8.66
1654	NASDAQ	ALKS	Wed, Dec 2, 1998	8.25	8.48	8.08	8.48
1653	NASDAQ	ALKS	Tue, Dec 1, 1998	8.48	8.60	8.25	8.42
1652	NASDAQ	ALKS	Mon, Nov 30, 1998	9.18	9.30	8.54	8.54
1651	NASDAQ	ALKS	Fri, Nov 27, 1998	8.95	9.18	8.95	9.18
1650	NASDAQ	ALKS	Wed, Nov 25, 1998	9.64	9.64	8.95	9.06
1649	NASDAQ	ALKS	Tue, Nov 24, 1998	9.64	9.73	9.47	9.56
1648	NASDAQ	ALKS	Mon, Nov 23, 1998	9.41	9.82	9.21	9.73
1647	NASDAQ	ALKS	Fri, Nov 20, 1998	9.41	9.41	9.06	9.27
1646	NASDAQ	ALKS	Thu, Nov 19, 1998	9.12	9.41	9.06	9.30
1645	NASDAQ	ALKS	Wed, Nov 18, 1998	9.30	9.30	9.01	9.18
1644	NASDAQ	ALKS	Tue, Nov 17, 1998	9.30	9.30	9.12	9.12
1643	NASDAQ	ALKS	Mon, Nov 16, 1998	9.35	9.44	9.06	9.24
1642	NASDAQ	ALKS	Fri, Nov 13, 1998	8.89	9.18	8.89	8.95
1641	NASDAQ	ALKS	Thu, Nov 12, 1998	8.95	9.18	8.83	8.95
1640	NASDAQ	ALKS	Wed, Nov 11, 1998	9.70	9.70	8.60	9.06
1639	NASDAQ	ALKS	Tue, Nov 10, 1998	9.94	10.11	9.53	9.53
1638	NASDAQ	ALKS	Mon, Nov 9, 1998	9.82	10.05	9.64	9.94
1637	NASDAQ	ALKS	Fri, Nov 6, 1998	9.53	10.05	9.53	9.76
1636	NASDAQ	ALKS	Thu, Nov 5, 1998	9.64	9.64	9.24	9.53
1635	NASDAQ	ALKS	Wed, Nov 4, 1998	9.59	9.88	9.41	9.67
1634	NASDAQ	ALKS	Tue, Nov 3, 1998	9.47	9.94	9.06	9.35
1633	NASDAQ	ALKS	Mon, Nov 2, 1998	9.24	10.55	9.24	9.24
1632	NASDAQ	ALKS	Fri, Oct 30, 1998	8.25	9.30	8.25	9.06
1631	NASDAQ	ALKS	Thu, Oct 29, 1998	8.25	8.48	8.25	8.37
1630	NASDAQ	ALKS	Wed, Oct 28, 1998	8.19	8.48	7.99	8.37
1629	NASDAQ	ALKS	Tue, Oct 27, 1998	8.37	8.42	8.13	8.19
1628	NASDAQ	ALKS	Mon, Oct 26, 1998	8.42	8.48	8.25	8.34
1627	NASDAQ	ALKS	Fri, Oct 23, 1998	8.95	8.95	8.19	8.40
1626	NASDAQ	ALKS	Thu, Oct 22, 1998	7.73	8.98	7.29	8.98
1625	NASDAQ	ALKS	Wed, Oct 21, 1998	7.03	7.03	6.68	6.74
1624	NASDAQ	ALKS	Tue, Oct 20, 1998	6.74	7.20	6.62	6.91
1623	NASDAQ	ALKS	Mon, Oct 19, 1998	6.27	7.41	6.27	6.83
1622	NASDAQ	ALKS	Fri, Oct 16, 1998	5.81	6.39	5.69	6.39
1621	NASDAQ	ALKS	Thu, Oct 15, 1998	5.72	6.10	5.61	5.66
1620	NASDAQ	ALKS	Wed, Oct 14, 1998	5.64	5.93	5.17	5.84
1619	NASDAQ	ALKS	Tue, Oct 13, 1998	5.52	5.75	5.32	5.46
1618	NASDAQ	ALKS	Mon, Oct 12, 1998	6.04	6.04	5.17	5.29
1617	NASDAQ	ALKS	Fri, Oct 9, 1998	5.66	6.10	5.58	5.69
1616	NASDAQ	ALKS	Thu, Oct 8, 1998	5.29	5.75	5.11	5.52
1615	NASDAQ	ALKS	Wed, Oct 7, 1998	6.10	6.22	5.46	5.49
1614	NASDAQ	ALKS	Tue, Oct 6, 1998	6.27	6.51	6.10	6.22
1613	NASDAQ	ALKS	Mon, Oct 5, 1998	6.39	6.74	6.04	6.27
1612	NASDAQ	ALKS	Fri, Oct 2, 1998	6.13	6.68	6.04	6.68
1611	NASDAQ	ALKS	Thu, Oct 1, 1998	6.74	6.74	6.04	6.10
1610	NASDAQ	ALKS	Wed, Sep 30, 1998	7.61	7.61	6.59	6.77
1609	NASDAQ	ALKS	Tue, Sep 29, 1998	7.03	7.73	6.86	7.73
1608	NASDAQ	ALKS	Mon, Sep 28, 1998	6.74	7.32	6.51	7.32
1607	NASDAQ	ALKS	Fri, Sep 25, 1998	6.51	6.74	6.27	6.62
1606	NASDAQ	ALKS	Thu, Sep 24, 1998	7.20	7.32	6.45	6.62
1605	NASDAQ	ALKS	Wed, Sep 23, 1998	7.32	7.44	6.51	7.44
1604	NASDAQ	ALKS	Tue, Sep 22, 1998	5.75	7.09	5.72	7.09
1603	NASDAQ	ALKS	Mon, Sep 21, 1998	5.58	5.64	5.40	5.61
1602	NASDAQ	ALKS	Fri, Sep 18, 1998	5.58	5.75	5.52	5.66
1601	NASDAQ	ALKS	Thu, Sep 17, 1998	5.58	5.69	5.46	5.58
1600	NASDAQ	ALKS	Wed, Sep 16, 1998	5.93	5.98	5.69	5.75
1599	NASDAQ	ALKS	Tue, Sep 15, 1998	5.81	5.93	5.69	5.81
1598	NASDAQ	ALKS	Mon, Sep 14, 1998	6.16	6.19	5.72	5.84
1597	NASDAQ	ALKS	Fri, Sep 11, 1998	5.29	6.10	5.11	6.10
1596	NASDAQ	ALKS	Thu, Sep 10, 1998	4.94	5.58	4.71	5.23
1595	NASDAQ	ALKS	Wed, Sep 9, 1998	5.98	5.98	4.94	4.94
1594	NASDAQ	ALKS	Tue, Sep 8, 1998	5.93	6.07	5.69	5.98
1593	NASDAQ	ALKS	Fri, Sep 4, 1998	5.46	5.58	5.35	5.46
1592	NASDAQ	ALKS	Thu, Sep 3, 1998	5.55	5.64	5.35	5.37
1591	NASDAQ	ALKS	Wed, Sep 2, 1998	5.46	5.64	5.35	5.58
1590	NASDAQ	ALKS	Tue, Sep 1, 1998	5.23	5.58	5.05	5.46
1589	NASDAQ	ALKS	Mon, Aug 31, 1998	5.61	5.81	5.00	5.08
1588	NASDAQ	ALKS	Fri, Aug 28, 1998	5.93	6.04	5.52	5.58
1587	NASDAQ	ALKS	Thu, Aug 27, 1998	6.33	6.45	5.98	5.98
1586	NASDAQ	ALKS	Wed, Aug 26, 1998	6.33	6.59	6.33	6.39
1585	NASDAQ	ALKS	Tue, Aug 25, 1998	7.20	7.20	6.45	6.59
1584	NASDAQ	ALKS	Mon, Aug 24, 1998	7.20	7.20	6.91	7.09
1583	NASDAQ	ALKS	Fri, Aug 21, 1998	7.32	7.32	6.71	7.15
1582	NASDAQ	ALKS	Thu, Aug 20, 1998	7.61	7.61	7.32	7.38
1581	NASDAQ	ALKS	Wed, Aug 19, 1998	7.73	7.73	7.49	7.49
1580	NASDAQ	ALKS	Tue, Aug 18, 1998	7.32	7.84	7.32	7.55
1579	NASDAQ	ALKS	Mon, Aug 17, 1998	7.38	7.73	7.26	7.38
1578	NASDAQ	ALKS	Fri, Aug 14, 1998	7.73	8.02	7.26	7.44
1577	NASDAQ	ALKS	Thu, Aug 13, 1998	8.31	8.31	7.44	7.67
1576	NASDAQ	ALKS	Wed, Aug 12, 1998	8.02	8.34	7.90	8.13
1575	NASDAQ	ALKS	Tue, Aug 11, 1998	8.25	8.25	7.79	7.96
1574	NASDAQ	ALKS	Mon, Aug 10, 1998	8.25	8.60	8.25	8.40
1573	NASDAQ	ALKS	Fri, Aug 7, 1998	8.60	8.72	8.31	8.37
1572	NASDAQ	ALKS	Thu, Aug 6, 1998	8.28	9.01	8.28	8.60
1571	NASDAQ	ALKS	Wed, Aug 5, 1998	8.42	8.42	8.08	8.37
1570	NASDAQ	ALKS	Tue, Aug 4, 1998	9.18	9.18	7.96	8.37
1569	NASDAQ	ALKS	Mon, Aug 3, 1998	9.12	9.35	8.95	9.06
1568	NASDAQ	ALKS	Fri, Jul 31, 1998	9.12	9.82	9.12	9.18
1567	NASDAQ	ALKS	Thu, Jul 30, 1998	9.18	9.18	8.86	9.12
1566	NASDAQ	ALKS	Wed, Jul 29, 1998	8.66	8.95	8.51	8.83
1565	NASDAQ	ALKS	Tue, Jul 28, 1998	8.63	8.66	8.51	8.57
1564	NASDAQ	ALKS	Mon, Jul 27, 1998	8.60	8.66	8.48	8.63
1563	NASDAQ	ALKS	Fri, Jul 24, 1998	8.72	9.01	8.66	8.66
1562	NASDAQ	ALKS	Thu, Jul 23, 1998	9.01	9.01	8.54	8.63
1561	NASDAQ	ALKS	Wed, Jul 22, 1998	9.24	9.24	8.77	8.89
1560	NASDAQ	ALKS	Tue, Jul 21, 1998	9.99	10.17	9.18	9.24
1559	NASDAQ	ALKS	Mon, Jul 20, 1998	9.76	10.17	9.59	10.11
1558	NASDAQ	ALKS	Fri, Jul 17, 1998	9.64	9.70	9.47	9.59
1557	NASDAQ	ALKS	Thu, Jul 16, 1998	9.41	9.70	9.35	9.59
1556	NASDAQ	ALKS	Wed, Jul 15, 1998	9.30	9.41	9.18	9.41
1555	NASDAQ	ALKS	Tue, Jul 14, 1998	8.95	9.53	8.95	9.30
1554	NASDAQ	ALKS	Mon, Jul 13, 1998	8.95	8.95	8.77	8.89
1553	NASDAQ	ALKS	Fri, Jul 10, 1998	9.30	9.30	8.72	8.83
1552	NASDAQ	ALKS	Thu, Jul 9, 1998	8.72	9.30	8.66	9.18
1551	NASDAQ	ALKS	Wed, Jul 8, 1998	8.02	8.72	7.96	8.72
1550	NASDAQ	ALKS	Tue, Jul 7, 1998	8.28	8.28	7.79	7.93
1549	NASDAQ	ALKS	Mon, Jul 6, 1998	8.37	8.48	8.08	8.25
1548	NASDAQ	ALKS	Thu, Jul 2, 1998	8.37	8.51	8.37	8.42
1547	NASDAQ	ALKS	Wed, Jul 1, 1998	8.37	8.54	8.31	8.48
1546	NASDAQ	ALKS	Tue, Jun 30, 1998	8.42	8.42	8.31	8.31
1545	NASDAQ	ALKS	Mon, Jun 29, 1998	8.31	8.54	8.28	8.31
1544	NASDAQ	ALKS	Fri, Jun 26, 1998	8.02	8.45	7.79	8.45
1543	NASDAQ	ALKS	Thu, Jun 25, 1998	8.19	8.42	7.90	8.05
1542	NASDAQ	ALKS	Wed, Jun 24, 1998	8.60	8.69	8.13	8.31
1541	NASDAQ	ALKS	Tue, Jun 23, 1998	8.77	8.83	8.60	8.60
1540	NASDAQ	ALKS	Mon, Jun 22, 1998	9.01	9.06	8.80	8.83
1539	NASDAQ	ALKS	Fri, Jun 19, 1998	9.12	9.18	9.01	9.06
1538	NASDAQ	ALKS	Thu, Jun 18, 1998	9.30	9.30	9.12	9.15
1537	NASDAQ	ALKS	Wed, Jun 17, 1998	9.12	9.41	9.12	9.18
1536	NASDAQ	ALKS	Tue, Jun 16, 1998	8.77	9.30	8.77	9.18
1535	NASDAQ	ALKS	Mon, Jun 15, 1998	9.18	9.18	8.60	8.77
1534	NASDAQ	ALKS	Fri, Jun 12, 1998	9.30	9.35	9.01	9.30
1533	NASDAQ	ALKS	Thu, Jun 11, 1998	9.47	9.50	9.24	9.33
1532	NASDAQ	ALKS	Wed, Jun 10, 1998	9.76	9.76	9.41	9.41
1531	NASDAQ	ALKS	Tue, Jun 9, 1998	9.76	9.99	9.53	9.59
1530	NASDAQ	ALKS	Mon, Jun 8, 1998	9.88	9.99	9.76	9.76
1529	NASDAQ	ALKS	Fri, Jun 5, 1998	9.82	9.88	9.73	9.88
1528	NASDAQ	ALKS	Thu, Jun 4, 1998	10.05	10.05	9.53	9.79
1527	NASDAQ	ALKS	Wed, Jun 3, 1998	10.11	10.11	9.70	9.88
1526	NASDAQ	ALKS	Tue, Jun 2, 1998	9.88	10.11	9.64	9.99
1525	NASDAQ	ALKS	Mon, Jun 1, 1998	10.11	10.40	9.99	9.99
1524	NASDAQ	ALKS	Fri, May 29, 1998	9.88	10.81	9.88	10.17
1523	NASDAQ	ALKS	Thu, May 28, 1998	9.64	10.11	9.64	9.99
1522	NASDAQ	ALKS	Wed, May 27, 1998	9.53	9.82	9.30	9.76
1521	NASDAQ	ALKS	Tue, May 26, 1998	9.99	9.99	9.59	9.73
1520	NASDAQ	ALKS	Fri, May 22, 1998	10.46	10.52	9.76	9.82
1519	NASDAQ	ALKS	Thu, May 21, 1998	10.63	10.92	10.46	10.46
1518	NASDAQ	ALKS	Wed, May 20, 1998	10.57	10.92	10.57	10.69
1517	NASDAQ	ALKS	Tue, May 19, 1998	10.34	10.69	10.34	10.69
1516	NASDAQ	ALKS	Mon, May 18, 1998	10.52	10.63	10.31	10.34
1515	NASDAQ	ALKS	Fri, May 15, 1998	10.81	10.92	10.52	10.62
1514	NASDAQ	ALKS	Thu, May 14, 1998	10.81	10.98	10.63	10.86
1513	NASDAQ	ALKS	Wed, May 13, 1998	10.86	11.10	10.69	10.75
1512	NASDAQ	ALKS	Tue, May 12, 1998	10.86	11.16	10.86	10.86
1511	NASDAQ	ALKS	Mon, May 11, 1998	11.04	11.39	10.92	11.10
1510	NASDAQ	ALKS	Fri, May 8, 1998	10.81	11.21	10.81	11.10
1509	NASDAQ	ALKS	Thu, May 7, 1998	11.21	11.21	10.92	10.92
1508	NASDAQ	ALKS	Wed, May 6, 1998	11.10	11.21	10.57	11.04
1507	NASDAQ	ALKS	Tue, May 5, 1998	11.33	11.33	11.16	11.16
1506	NASDAQ	ALKS	Mon, May 4, 1998	11.10	11.33	10.69	11.27
1505	NASDAQ	ALKS	Fri, May 1, 1998	11.39	11.39	10.81	10.92
1504	NASDAQ	ALKS	Thu, Apr 30, 1998	10.81	11.62	10.69	11.10
1503	NASDAQ	ALKS	Wed, Apr 29, 1998	10.46	10.75	10.40	10.55
1502	NASDAQ	ALKS	Tue, Apr 28, 1998	10.34	10.57	10.28	10.46
1501	NASDAQ	ALKS	Mon, Apr 27, 1998	10.46	10.57	10.23	10.31
1500	NASDAQ	ALKS	Fri, Apr 24, 1998	10.57	10.81	10.46	10.81
1499	NASDAQ	ALKS	Thu, Apr 23, 1998	10.23	10.89	10.23	10.52
1498	NASDAQ	ALKS	Wed, Apr 22, 1998	10.46	10.46	10.11	10.14
1497	NASDAQ	ALKS	Tue, Apr 21, 1998	10.52	10.52	10.23	10.28
1496	NASDAQ	ALKS	Mon, Apr 20, 1998	10.63	10.63	10.40	10.46
1495	NASDAQ	ALKS	Fri, Apr 17, 1998	10.69	10.75	10.52	10.52
1494	NASDAQ	ALKS	Thu, Apr 16, 1998	10.75	10.75	10.34	10.57
1493	NASDAQ	ALKS	Wed, Apr 15, 1998	11.04	11.16	10.63	10.75
1492	NASDAQ	ALKS	Tue, Apr 14, 1998	10.57	10.98	10.57	10.81
1491	NASDAQ	ALKS	Mon, Apr 13, 1998	11.04	11.16	10.57	10.63
1490	NASDAQ	ALKS	Thu, Apr 9, 1998	11.56	11.74	11.04	11.10
1489	NASDAQ	ALKS	Wed, Apr 8, 1998	11.47	11.74	11.33	11.56
1488	NASDAQ	ALKS	Tue, Apr 7, 1998	11.68	11.91	11.33	11.50
1487	NASDAQ	ALKS	Mon, Apr 6, 1998	11.91	12.03	11.68	11.79
1486	NASDAQ	ALKS	Fri, Apr 3, 1998	11.68	12.08	11.56	11.85
1485	NASDAQ	ALKS	Thu, Apr 2, 1998	12.08	12.26	11.50	11.85
1484	NASDAQ	ALKS	Wed, Apr 1, 1998	11.45	12.03	11.45	11.94
1483	NASDAQ	ALKS	Tue, Mar 31, 1998	11.16	11.68	11.16	11.56
1482	NASDAQ	ALKS	Mon, Mar 30, 1998	11.07	11.50	11.07	11.27
1481	NASDAQ	ALKS	Fri, Mar 27, 1998	10.98	11.21	10.95	11.18
1480	NASDAQ	ALKS	Thu, Mar 26, 1998	11.16	11.18	10.92	10.92
1479	NASDAQ	ALKS	Wed, Mar 25, 1998	11.62	11.62	11.16	11.33
1478	NASDAQ	ALKS	Tue, Mar 24, 1998	11.68	11.85	11.39	11.56
1477	NASDAQ	ALKS	Mon, Mar 23, 1998	12.14	12.38	11.56	11.68
1476	NASDAQ	ALKS	Fri, Mar 20, 1998	12.43	12.43	12.20	12.32
1475	NASDAQ	ALKS	Thu, Mar 19, 1998	12.03	12.55	12.03	12.32
1474	NASDAQ	ALKS	Wed, Mar 18, 1998	11.79	12.38	11.79	12.26
1473	NASDAQ	ALKS	Tue, Mar 17, 1998	12.03	12.08	11.50	11.79
1472	NASDAQ	ALKS	Mon, Mar 16, 1998	11.97	12.43	11.97	12.14
1471	NASDAQ	ALKS	Fri, Mar 13, 1998	12.08	12.26	11.91	12.14
1470	NASDAQ	ALKS	Thu, Mar 12, 1998	10.92	11.85	10.92	11.62
1469	NASDAQ	ALKS	Wed, Mar 11, 1998	10.78	10.92	10.69	10.89
1468	NASDAQ	ALKS	Tue, Mar 10, 1998	10.08	10.81	10.05	10.75
1467	NASDAQ	ALKS	Mon, Mar 9, 1998	10.34	10.34	9.76	10.11
1466	NASDAQ	ALKS	Fri, Mar 6, 1998	10.28	10.34	10.23	10.28
1465	NASDAQ	ALKS	Thu, Mar 5, 1998	10.46	10.57	10.23	10.28
1464	NASDAQ	ALKS	Wed, Mar 4, 1998	10.57	10.69	10.46	10.52
1463	NASDAQ	ALKS	Tue, Mar 3, 1998	10.57	10.66	10.57	10.66
1462	NASDAQ	ALKS	Mon, Mar 2, 1998	10.69	10.81	10.57	10.60
1461	NASDAQ	ALKS	Fri, Feb 27, 1998	10.81	10.86	10.69	10.78
1460	NASDAQ	ALKS	Thu, Feb 26, 1998	10.84	10.98	10.52	10.92
1459	NASDAQ	ALKS	Wed, Feb 25, 1998	10.52	11.04	10.52	10.84
1458	NASDAQ	ALKS	Tue, Feb 24, 1998	10.92	10.98	10.34	10.52
1457	NASDAQ	ALKS	Mon, Feb 23, 1998	11.33	11.39	10.98	10.98
1456	NASDAQ	ALKS	Fri, Feb 20, 1998	11.39	11.62	10.98	11.13
1455	NASDAQ	ALKS	Thu, Feb 19, 1998	11.79	11.79	10.86	11.53
1454	NASDAQ	ALKS	Wed, Feb 18, 1998	11.68	12.26	11.62	11.79
1453	NASDAQ	ALKS	Tue, Feb 17, 1998	12.14	12.43	11.68	11.68
1452	NASDAQ	ALKS	Fri, Feb 13, 1998	12.32	12.38	11.62	12.08
1451	NASDAQ	ALKS	Thu, Feb 12, 1998	12.08	12.55	11.79	12.43
1450	NASDAQ	ALKS	Wed, Feb 11, 1998	12.49	12.55	11.91	12.06
1449	NASDAQ	ALKS	Tue, Feb 10, 1998	12.20	12.84	12.20	12.32
1448	NASDAQ	ALKS	Mon, Feb 9, 1998	12.20	12.20	11.62	12.20
1447	NASDAQ	ALKS	Fri, Feb 6, 1998	11.62	12.46	11.62	12.29
1446	NASDAQ	ALKS	Thu, Feb 5, 1998	12.08	12.32	11.74	11.79
1445	NASDAQ	ALKS	Wed, Feb 4, 1998	11.27	12.32	11.16	12.32
1444	NASDAQ	ALKS	Tue, Feb 3, 1998	11.04	11.74	10.98	11.53
1443	NASDAQ	ALKS	Mon, Feb 2, 1998	11.27	11.62	11.16	11.16
1442	NASDAQ	ALKS	Fri, Jan 30, 1998	11.50	11.50	11.16	11.27
1441	NASDAQ	ALKS	Thu, Jan 29, 1998	11.56	12.08	11.21	11.50
1440	NASDAQ	ALKS	Wed, Jan 28, 1998	11.33	11.85	11.33	11.77
1439	NASDAQ	ALKS	Tue, Jan 27, 1998	11.27	11.68	11.21	11.33
1438	NASDAQ	ALKS	Mon, Jan 26, 1998	11.16	11.68	11.04	11.47
1437	NASDAQ	ALKS	Fri, Jan 23, 1998	11.50	11.62	10.69	11.16
1436	NASDAQ	ALKS	Thu, Jan 22, 1998	11.62	12.03	11.39	11.62
1435	NASDAQ	ALKS	Wed, Jan 21, 1998	11.45	11.45	10.49	10.75
1434	NASDAQ	ALKS	Tue, Jan 20, 1998	10.46	11.62	10.46	11.62
1433	NASDAQ	ALKS	Fri, Jan 16, 1998	10.28	10.69	10.28	10.69
1432	NASDAQ	ALKS	Thu, Jan 15, 1998	10.46	10.46	9.99	10.28
1431	NASDAQ	ALKS	Wed, Jan 14, 1998	11.04	11.10	10.23	10.40
1430	NASDAQ	ALKS	Tue, Jan 13, 1998	10.46	11.04	10.17	11.04
1429	NASDAQ	ALKS	Mon, Jan 12, 1998	9.76	10.69	9.41	10.17
1428	NASDAQ	ALKS	Fri, Jan 9, 1998	10.11	10.23	9.88	9.92
1427	NASDAQ	ALKS	Thu, Jan 8, 1998	9.64	9.88	9.59	9.88
1426	NASDAQ	ALKS	Wed, Jan 7, 1998	9.41	9.82	9.41	9.82
1425	NASDAQ	ALKS	Tue, Jan 6, 1998	9.18	9.76	9.18	9.76
1424	NASDAQ	ALKS	Mon, Jan 5, 1998	9.30	9.30	9.01	9.12
1423	NASDAQ	ALKS	Fri, Jan 2, 1998	9.24	9.24	8.83	9.24
1422	NASDAQ	ALKS	Wed, Dec 31, 1997	8.83	9.27	8.60	9.24
1421	NASDAQ	ALKS	Tue, Dec 30, 1997	8.42	8.83	8.42	8.77
1420	NASDAQ	ALKS	Mon, Dec 29, 1997	8.66	8.74	8.42	8.54
1419	NASDAQ	ALKS	Fri, Dec 26, 1997	8.89	8.89	8.66	8.66
1418	NASDAQ	ALKS	Wed, Dec 24, 1997	8.60	8.83	8.60	8.72
1417	NASDAQ	ALKS	Tue, Dec 23, 1997	8.69	8.72	8.66	8.66
1416	NASDAQ	ALKS	Mon, Dec 22, 1997	8.54	8.77	8.54	8.72
1415	NASDAQ	ALKS	Fri, Dec 19, 1997	8.37	8.60	8.13	8.37
1414	NASDAQ	ALKS	Thu, Dec 18, 1997	8.89	8.89	8.60	8.60
1413	NASDAQ	ALKS	Wed, Dec 17, 1997	9.01	9.01	8.60	8.83
1412	NASDAQ	ALKS	Tue, Dec 16, 1997	8.42	9.30	8.28	8.95
1411	NASDAQ	ALKS	Mon, Dec 15, 1997	8.13	8.42	7.90	8.13
1410	NASDAQ	ALKS	Fri, Dec 12, 1997	8.37	8.37	7.79	8.08
1409	NASDAQ	ALKS	Thu, Dec 11, 1997	8.08	8.31	7.90	8.02
1408	NASDAQ	ALKS	Wed, Dec 10, 1997	8.89	8.98	8.37	8.37
1407	NASDAQ	ALKS	Tue, Dec 9, 1997	9.35	9.35	9.01	9.06
1406	NASDAQ	ALKS	Mon, Dec 8, 1997	8.72	9.64	8.72	9.30
1405	NASDAQ	ALKS	Fri, Dec 5, 1997	7.44	9.01	7.44	8.77
1404	NASDAQ	ALKS	Thu, Dec 4, 1997	8.66	8.66	7.38	7.79
1403	NASDAQ	ALKS	Wed, Dec 3, 1997	9.01	9.01	8.37	8.60
1402	NASDAQ	ALKS	Tue, Dec 2, 1997	9.41	9.41	8.95	8.95
1401	NASDAQ	ALKS	Mon, Dec 1, 1997	9.35	9.47	9.12	9.35
1400	NASDAQ	ALKS	Fri, Nov 28, 1997	9.18	9.24	9.12	9.18
1399	NASDAQ	ALKS	Wed, Nov 26, 1997	9.30	9.30	9.09	9.18
1398	NASDAQ	ALKS	Tue, Nov 25, 1997	9.06	9.41	9.06	9.24
1397	NASDAQ	ALKS	Mon, Nov 24, 1997	9.53	9.70	8.95	9.12
1396	NASDAQ	ALKS	Fri, Nov 21, 1997	9.70	9.99	9.24	9.41
1395	NASDAQ	ALKS	Thu, Nov 20, 1997	9.70	9.94	9.64	9.76
1394	NASDAQ	ALKS	Wed, Nov 19, 1997	9.88	9.99	9.70	9.76
1393	NASDAQ	ALKS	Tue, Nov 18, 1997	10.34	10.34	9.99	9.99
1392	NASDAQ	ALKS	Mon, Nov 17, 1997	10.17	10.34	10.11	10.23
1391	NASDAQ	ALKS	Fri, Nov 14, 1997	9.76	10.11	9.76	10.08
1390	NASDAQ	ALKS	Thu, Nov 13, 1997	10.11	10.28	9.30	9.82
1389	NASDAQ	ALKS	Wed, Nov 12, 1997	10.23	10.43	9.88	10.05
1388	NASDAQ	ALKS	Tue, Nov 11, 1997	10.63	10.75	10.40	10.57
1387	NASDAQ	ALKS	Mon, Nov 10, 1997	11.04	11.45	10.57	10.81
1386	NASDAQ	ALKS	Fri, Nov 7, 1997	10.69	11.16	10.57	11.04
1385	NASDAQ	ALKS	Thu, Nov 6, 1997	11.39	11.56	11.10	11.21
1384	NASDAQ	ALKS	Wed, Nov 5, 1997	10.75	11.62	10.75	11.33
1383	NASDAQ	ALKS	Tue, Nov 4, 1997	10.34	11.04	10.23	10.92
1382	NASDAQ	ALKS	Mon, Nov 3, 1997	10.81	10.81	10.46	10.46
1381	NASDAQ	ALKS	Fri, Oct 31, 1997	10.34	10.81	10.34	10.57
1380	NASDAQ	ALKS	Thu, Oct 30, 1997	9.64	10.69	9.64	10.40
1379	NASDAQ	ALKS	Wed, Oct 29, 1997	9.41	10.31	9.30	10.23
1378	NASDAQ	ALKS	Tue, Oct 28, 1997	9.18	9.41	8.60	9.30
1377	NASDAQ	ALKS	Mon, Oct 27, 1997	10.11	10.28	9.30	9.30
1376	NASDAQ	ALKS	Fri, Oct 24, 1997	10.63	10.69	9.76	10.23
1375	NASDAQ	ALKS	Thu, Oct 23, 1997	10.28	10.52	9.99	10.28
1374	NASDAQ	ALKS	Wed, Oct 22, 1997	10.40	10.98	10.17	10.81
1373	NASDAQ	ALKS	Tue, Oct 21, 1997	9.99	10.40	9.82	10.34
1372	NASDAQ	ALKS	Mon, Oct 20, 1997	9.88	9.88	9.76	9.85
1371	NASDAQ	ALKS	Fri, Oct 17, 1997	10.11	10.11	9.30	9.70
1370	NASDAQ	ALKS	Thu, Oct 16, 1997	10.46	10.52	9.99	9.99
1369	NASDAQ	ALKS	Wed, Oct 15, 1997	10.57	10.75	10.23	10.46
1368	NASDAQ	ALKS	Tue, Oct 14, 1997	11.04	11.16	10.34	10.46
1367	NASDAQ	ALKS	Mon, Oct 13, 1997	10.98	11.16	10.81	10.92
1366	NASDAQ	ALKS	Fri, Oct 10, 1997	10.75	10.98	10.69	10.81
1365	NASDAQ	ALKS	Thu, Oct 9, 1997	10.46	11.16	10.34	10.69
1364	NASDAQ	ALKS	Wed, Oct 8, 1997	10.57	10.81	10.28	10.52
1363	NASDAQ	ALKS	Tue, Oct 7, 1997	11.27	11.27	10.40	10.46
1362	NASDAQ	ALKS	Mon, Oct 6, 1997	10.92	11.21	10.46	10.98
1361	NASDAQ	ALKS	Fri, Oct 3, 1997	10.46	10.92	10.20	10.23
1360	NASDAQ	ALKS	Thu, Oct 2, 1997	9.94	10.57	9.70	10.20
1359	NASDAQ	ALKS	Wed, Oct 1, 1997	9.82	10.11	9.70	9.70
1358	NASDAQ	ALKS	Tue, Sep 30, 1997	9.59	9.82	9.59	9.59
1357	NASDAQ	ALKS	Mon, Sep 29, 1997	9.88	9.94	9.47	9.59
1356	NASDAQ	ALKS	Fri, Sep 26, 1997	9.70	9.94	9.59	9.88
1355	NASDAQ	ALKS	Thu, Sep 25, 1997	10.28	10.28	9.70	9.73
1354	NASDAQ	ALKS	Wed, Sep 24, 1997	10.40	10.57	10.28	10.28
1353	NASDAQ	ALKS	Tue, Sep 23, 1997	10.57	10.57	10.23	10.46
1352	NASDAQ	ALKS	Mon, Sep 22, 1997	10.40	10.75	10.40	10.49
1351	NASDAQ	ALKS	Fri, Sep 19, 1997	10.17	10.86	10.17	10.52
1350	NASDAQ	ALKS	Thu, Sep 18, 1997	10.23	10.28	9.99	10.28
1349	NASDAQ	ALKS	Wed, Sep 17, 1997	9.64	10.57	9.53	10.17
1348	NASDAQ	ALKS	Tue, Sep 16, 1997	9.53	9.64	9.30	9.47
1347	NASDAQ	ALKS	Mon, Sep 15, 1997	9.41	9.70	9.24	9.41
1346	NASDAQ	ALKS	Fri, Sep 12, 1997	9.12	9.53	9.01	9.41
1345	NASDAQ	ALKS	Thu, Sep 11, 1997	9.53	9.76	9.06	9.18
1344	NASDAQ	ALKS	Wed, Sep 10, 1997	9.64	9.70	9.35	9.47
1343	NASDAQ	ALKS	Tue, Sep 9, 1997	9.24	9.82	9.24	9.70
1342	NASDAQ	ALKS	Mon, Sep 8, 1997	9.18	9.41	8.95	9.33
1341	NASDAQ	ALKS	Fri, Sep 5, 1997	9.38	9.76	9.06	9.30
1340	NASDAQ	ALKS	Thu, Sep 4, 1997	8.69	9.24	8.69	9.06
1339	NASDAQ	ALKS	Wed, Sep 3, 1997	8.83	8.89	8.66	8.77
1338	NASDAQ	ALKS	Tue, Sep 2, 1997	8.63	8.83	8.54	8.66
1337	NASDAQ	ALKS	Fri, Aug 29, 1997	8.66	9.01	8.48	8.66
1336	NASDAQ	ALKS	Thu, Aug 28, 1997	8.66	8.95	8.31	8.66
1335	NASDAQ	ALKS	Wed, Aug 27, 1997	8.54	8.83	8.42	8.74
1334	NASDAQ	ALKS	Tue, Aug 26, 1997	8.48	8.48	7.90	8.42
1333	NASDAQ	ALKS	Mon, Aug 25, 1997	8.83	9.21	8.37	8.42
1332	NASDAQ	ALKS	Fri, Aug 22, 1997	8.66	8.95	8.37	8.83
1331	NASDAQ	ALKS	Thu, Aug 21, 1997	7.79	9.06	7.55	8.95
1330	NASDAQ	ALKS	Wed, Aug 20, 1997	7.61	8.02	7.55	7.67
1329	NASDAQ	ALKS	Tue, Aug 19, 1997	7.38	7.79	7.26	7.47
1328	NASDAQ	ALKS	Mon, Aug 18, 1997	7.15	7.38	7.03	7.20
1327	NASDAQ	ALKS	Fri, Aug 15, 1997	7.38	7.90	7.15	7.26
1326	NASDAQ	ALKS	Thu, Aug 14, 1997	7.38	7.61	7.32	7.44
1325	NASDAQ	ALKS	Wed, Aug 13, 1997	7.55	7.73	7.32	7.44
1324	NASDAQ	ALKS	Tue, Aug 12, 1997	7.38	7.61	7.32	7.32
1323	NASDAQ	ALKS	Mon, Aug 11, 1997	7.79	8.02	7.44	7.52
1322	NASDAQ	ALKS	Fri, Aug 8, 1997	7.73	8.02	7.49	8.02
1321	NASDAQ	ALKS	Thu, Aug 7, 1997	7.84	7.96	7.84	7.90
1320	NASDAQ	ALKS	Wed, Aug 6, 1997	7.55	8.25	7.38	7.84
1319	NASDAQ	ALKS	Tue, Aug 5, 1997	7.44	7.73	7.44	7.61
1318	NASDAQ	ALKS	Mon, Aug 4, 1997	7.61	8.02	7.32	7.38
1317	NASDAQ	ALKS	Fri, Aug 1, 1997	7.44	7.73	7.03	7.67
1316	NASDAQ	ALKS	Thu, Jul 31, 1997	8.08	8.19	7.20	7.38
1315	NASDAQ	ALKS	Wed, Jul 30, 1997	7.32	7.67	7.15	7.55
1314	NASDAQ	ALKS	Tue, Jul 29, 1997	7.09	7.32	7.09	7.20
1313	NASDAQ	ALKS	Mon, Jul 28, 1997	7.49	7.49	7.03	7.12
1312	NASDAQ	ALKS	Fri, Jul 25, 1997	7.44	7.55	7.20	7.38
1311	NASDAQ	ALKS	Thu, Jul 24, 1997	6.97	7.49	6.97	7.38
1310	NASDAQ	ALKS	Wed, Jul 23, 1997	7.15	7.32	6.91	7.03
1309	NASDAQ	ALKS	Tue, Jul 22, 1997	7.03	7.49	6.86	7.09
1308	NASDAQ	ALKS	Mon, Jul 21, 1997	6.80	7.09	6.68	7.03
1307	NASDAQ	ALKS	Fri, Jul 18, 1997	6.74	6.97	6.62	6.86
1306	NASDAQ	ALKS	Thu, Jul 17, 1997	7.03	7.61	6.74	6.86
1305	NASDAQ	ALKS	Wed, Jul 16, 1997	6.91	7.20	6.51	6.86
1304	NASDAQ	ALKS	Tue, Jul 15, 1997	6.22	6.74	6.16	6.74
1303	NASDAQ	ALKS	Mon, Jul 14, 1997	6.16	6.27	6.10	6.27
1302	NASDAQ	ALKS	Fri, Jul 11, 1997	6.16	6.22	6.04	6.22
1301	NASDAQ	ALKS	Thu, Jul 10, 1997	6.33	6.33	6.16	6.25
1300	NASDAQ	ALKS	Wed, Jul 9, 1997	6.27	6.27	6.10	6.16
1299	NASDAQ	ALKS	Tue, Jul 8, 1997	5.81	6.27	5.81	6.16
1298	NASDAQ	ALKS	Mon, Jul 7, 1997	6.57	6.57	5.87	5.87
1297	NASDAQ	ALKS	Thu, Jul 3, 1997	6.62	6.68	6.33	6.39
1296	NASDAQ	ALKS	Wed, Jul 2, 1997	6.86	6.86	6.57	6.62
1295	NASDAQ	ALKS	Tue, Jul 1, 1997	6.74	6.91	6.68	6.74
1294	NASDAQ	ALKS	Mon, Jun 30, 1997	7.03	7.20	6.74	6.74
1293	NASDAQ	ALKS	Fri, Jun 27, 1997	6.97	7.20	6.97	7.03
1292	NASDAQ	ALKS	Thu, Jun 26, 1997	6.91	7.09	6.86	7.09
1291	NASDAQ	ALKS	Wed, Jun 25, 1997	7.20	7.20	6.86	6.91
1290	NASDAQ	ALKS	Tue, Jun 24, 1997	6.86	7.20	6.74	7.03
1289	NASDAQ	ALKS	Mon, Jun 23, 1997	6.97	6.97	6.62	6.68
1288	NASDAQ	ALKS	Fri, Jun 20, 1997	7.09	7.09	6.74	6.91
1287	NASDAQ	ALKS	Thu, Jun 19, 1997	7.26	7.38	6.68	7.09
1286	NASDAQ	ALKS	Wed, Jun 18, 1997	7.26	7.55	7.26	7.38
1285	NASDAQ	ALKS	Tue, Jun 17, 1997	7.73	7.73	7.26	7.44
1284	NASDAQ	ALKS	Mon, Jun 16, 1997	7.84	7.90	7.55	7.55
1283	NASDAQ	ALKS	Fri, Jun 13, 1997	7.67	7.96	7.38	7.90
1282	NASDAQ	ALKS	Thu, Jun 12, 1997	7.67	7.96	7.61	7.70
1281	NASDAQ	ALKS	Wed, Jun 11, 1997	7.67	7.84	7.55	7.61
1280	NASDAQ	ALKS	Tue, Jun 10, 1997	7.79	7.90	7.67	7.67
1279	NASDAQ	ALKS	Mon, Jun 9, 1997	8.02	8.08	7.79	7.90
1278	NASDAQ	ALKS	Fri, Jun 6, 1997	7.79	8.08	7.67	7.96
1277	NASDAQ	ALKS	Thu, Jun 5, 1997	7.67	7.96	7.67	7.79
1276	NASDAQ	ALKS	Wed, Jun 4, 1997	7.84	8.02	7.61	7.67
1275	NASDAQ	ALKS	Tue, Jun 3, 1997	7.90	8.19	7.67	7.84
1274	NASDAQ	ALKS	Mon, Jun 2, 1997	7.61	7.96	7.55	7.84
1273	NASDAQ	ALKS	Fri, May 30, 1997	7.09	7.90	7.09	7.67
1272	NASDAQ	ALKS	Thu, May 29, 1997	7.38	7.44	6.91	7.44
1271	NASDAQ	ALKS	Wed, May 28, 1997	7.84	7.90	7.20	7.26
1270	NASDAQ	ALKS	Tue, May 27, 1997	7.90	8.02	7.67	7.84
1269	NASDAQ	ALKS	Fri, May 23, 1997	7.44	8.19	7.32	7.84
1268	NASDAQ	ALKS	Thu, May 22, 1997	6.86	7.61	6.86	7.49
1267	NASDAQ	ALKS	Wed, May 21, 1997	6.97	7.15	6.80	6.97
1266	NASDAQ	ALKS	Tue, May 20, 1997	6.62	6.97	6.45	6.97
1265	NASDAQ	ALKS	Mon, May 19, 1997	6.39	6.74	6.39	6.57
1264	NASDAQ	ALKS	Fri, May 16, 1997	6.62	6.68	6.39	6.51
1263	NASDAQ	ALKS	Thu, May 15, 1997	6.74	7.09	6.51	6.57
1262	NASDAQ	ALKS	Wed, May 14, 1997	6.80	6.97	6.45	6.86
1261	NASDAQ	ALKS	Tue, May 13, 1997	6.74	6.97	6.57	6.62
1260	NASDAQ	ALKS	Mon, May 12, 1997	6.57	6.74	6.39	6.68
1259	NASDAQ	ALKS	Fri, May 9, 1997	6.74	6.74	6.22	6.45
1258	NASDAQ	ALKS	Thu, May 8, 1997	6.45	6.86	6.45	6.68
1257	NASDAQ	ALKS	Wed, May 7, 1997	6.57	7.09	6.33	6.39
1256	NASDAQ	ALKS	Tue, May 6, 1997	6.80	6.86	6.04	6.74
1255	NASDAQ	ALKS	Mon, May 5, 1997	6.86	7.03	6.57	6.86
1254	NASDAQ	ALKS	Fri, May 2, 1997	6.45	6.86	6.22	6.74
1253	NASDAQ	ALKS	Thu, May 1, 1997	5.17	6.33	5.05	6.22
1252	NASDAQ	ALKS	Wed, Apr 30, 1997	5.23	5.35	5.00	5.11
1251	NASDAQ	ALKS	Tue, Apr 29, 1997	5.05	5.46	4.94	5.35
1250	NASDAQ	ALKS	Mon, Apr 28, 1997	5.05	5.05	4.82	4.82
1249	NASDAQ	ALKS	Fri, Apr 25, 1997	5.17	5.17	4.88	5.00
1248	NASDAQ	ALKS	Thu, Apr 24, 1997	5.64	5.64	5.00	5.17
1247	NASDAQ	ALKS	Wed, Apr 23, 1997	5.75	6.04	5.17	5.46
1246	NASDAQ	ALKS	Tue, Apr 22, 1997	5.40	5.87	4.88	5.75
1245	NASDAQ	ALKS	Mon, Apr 21, 1997	6.10	6.16	5.00	5.35
1244	NASDAQ	ALKS	Fri, Apr 18, 1997	6.04	6.22	6.04	6.22
1243	NASDAQ	ALKS	Thu, Apr 17, 1997	5.64	6.27	5.58	5.98
1242	NASDAQ	ALKS	Wed, Apr 16, 1997	5.93	6.04	5.52	5.52
1241	NASDAQ	ALKS	Tue, Apr 15, 1997	5.64	6.33	5.64	6.04
1240	NASDAQ	ALKS	Mon, Apr 14, 1997	6.45	6.45	5.46	5.58
1239	NASDAQ	ALKS	Fri, Apr 11, 1997	6.86	6.97	6.27	6.33
1238	NASDAQ	ALKS	Thu, Apr 10, 1997	6.97	7.49	6.94	7.09
1237	NASDAQ	ALKS	Wed, Apr 9, 1997	6.86	7.03	6.74	6.97
1236	NASDAQ	ALKS	Tue, Apr 8, 1997	6.80	6.91	6.57	6.68
1235	NASDAQ	ALKS	Mon, Apr 7, 1997	6.86	6.97	6.74	6.91
1234	NASDAQ	ALKS	Fri, Apr 4, 1997	6.91	7.03	6.45	6.57
1233	NASDAQ	ALKS	Thu, Apr 3, 1997	6.57	7.09	6.45	6.91
1232	NASDAQ	ALKS	Wed, Apr 2, 1997	6.97	7.15	6.27	6.57
1231	NASDAQ	ALKS	Tue, Apr 1, 1997	6.39	7.09	6.27	6.86
1230	NASDAQ	ALKS	Mon, Mar 31, 1997	7.90	7.96	6.16	6.51
1229	NASDAQ	ALKS	Thu, Mar 27, 1997	9.70	10.11	9.30	9.41
1228	NASDAQ	ALKS	Wed, Mar 26, 1997	9.24	9.30	8.95	9.12
1227	NASDAQ	ALKS	Tue, Mar 25, 1997	9.59	9.76	8.95	9.24
1226	NASDAQ	ALKS	Mon, Mar 24, 1997	10.28	10.40	9.41	9.47
1225	NASDAQ	ALKS	Fri, Mar 21, 1997	9.88	10.52	9.76	10.17
1224	NASDAQ	ALKS	Thu, Mar 20, 1997	9.82	9.94	8.89	9.53
1223	NASDAQ	ALKS	Wed, Mar 19, 1997	10.52	10.57	9.64	9.70
1222	NASDAQ	ALKS	Tue, Mar 18, 1997	11.16	11.33	10.75	10.81
1221	NASDAQ	ALKS	Mon, Mar 17, 1997	11.62	11.62	10.81	11.16
1220	NASDAQ	ALKS	Fri, Mar 14, 1997	11.97	12.08	11.62	11.68
1219	NASDAQ	ALKS	Thu, Mar 13, 1997	12.49	12.61	11.97	11.97
1218	NASDAQ	ALKS	Wed, Mar 12, 1997	12.67	12.96	12.49	12.55
1217	NASDAQ	ALKS	Tue, Mar 11, 1997	12.84	13.07	12.67	12.67
1216	NASDAQ	ALKS	Mon, Mar 10, 1997	12.61	12.84	12.38	12.72
1215	NASDAQ	ALKS	Fri, Mar 7, 1997	12.55	12.72	12.38	12.49
1214	NASDAQ	ALKS	Thu, Mar 6, 1997	12.72	12.84	12.20	12.38
1213	NASDAQ	ALKS	Wed, Mar 5, 1997	12.08	12.96	11.62	12.67
1212	NASDAQ	ALKS	Tue, Mar 4, 1997	11.74	12.03	11.21	12.03
1211	NASDAQ	ALKS	Mon, Mar 3, 1997	11.56	12.14	11.45	11.56
1210	NASDAQ	ALKS	Fri, Feb 28, 1997	11.85	11.97	11.39	11.56
1209	NASDAQ	ALKS	Thu, Feb 27, 1997	12.38	12.61	11.68	11.97
1208	NASDAQ	ALKS	Wed, Feb 26, 1997	12.43	12.49	11.91	12.32
1207	NASDAQ	ALKS	Tue, Feb 25, 1997	12.78	12.90	12.14	12.38
1206	NASDAQ	ALKS	Mon, Feb 24, 1997	12.49	13.19	12.32	12.61
1205	NASDAQ	ALKS	Fri, Feb 21, 1997	12.67	12.72	12.14	12.43
1204	NASDAQ	ALKS	Thu, Feb 20, 1997	12.96	13.19	12.26	12.55
1203	NASDAQ	ALKS	Wed, Feb 19, 1997	13.77	13.77	12.96	13.13
1202	NASDAQ	ALKS	Tue, Feb 18, 1997	12.32	13.77	11.97	13.77
1201	NASDAQ	ALKS	Fri, Feb 14, 1997	11.97	12.96	11.50	12.55
1200	NASDAQ	ALKS	Thu, Feb 13, 1997	9.88	10.57	9.76	10.57
1199	NASDAQ	ALKS	Wed, Feb 12, 1997	9.70	10.05	9.53	9.76
1198	NASDAQ	ALKS	Tue, Feb 11, 1997	9.94	9.94	9.30	9.76
1197	NASDAQ	ALKS	Mon, Feb 10, 1997	9.94	10.23	9.82	9.88
1196	NASDAQ	ALKS	Fri, Feb 7, 1997	9.94	10.28	9.82	9.88
1195	NASDAQ	ALKS	Thu, Feb 6, 1997	10.40	10.40	9.82	9.88
1194	NASDAQ	ALKS	Wed, Feb 5, 1997	9.47	10.37	9.24	10.17
1193	NASDAQ	ALKS	Tue, Feb 4, 1997	10.46	10.52	9.53	9.76
1192	NASDAQ	ALKS	Mon, Feb 3, 1997	10.98	10.98	10.28	10.28
1191	NASDAQ	ALKS	Fri, Jan 31, 1997	10.23	10.86	9.99	10.81
1190	NASDAQ	ALKS	Thu, Jan 30, 1997	9.64	9.99	9.35	9.94
1189	NASDAQ	ALKS	Wed, Jan 29, 1997	9.41	9.94	9.30	9.53
1188	NASDAQ	ALKS	Tue, Jan 28, 1997	9.99	10.11	9.06	9.41
1187	NASDAQ	ALKS	Mon, Jan 27, 1997	10.28	10.34	9.82	9.82
1186	NASDAQ	ALKS	Fri, Jan 24, 1997	10.40	10.46	9.82	10.23
1185	NASDAQ	ALKS	Thu, Jan 23, 1997	10.46	11.16	10.34	10.57
1184	NASDAQ	ALKS	Wed, Jan 22, 1997	10.11	10.40	10.08	10.23
1183	NASDAQ	ALKS	Tue, Jan 21, 1997	10.23	10.34	10.05	10.25
1182	NASDAQ	ALKS	Mon, Jan 20, 1997	10.23	10.52	9.59	10.28
1181	NASDAQ	ALKS	Fri, Jan 17, 1997	10.98	11.39	9.76	10.05
1180	NASDAQ	ALKS	Thu, Jan 16, 1997	10.46	10.98	9.99	10.98
1179	NASDAQ	ALKS	Wed, Jan 15, 1997	10.69	10.75	9.99	10.28
1178	NASDAQ	ALKS	Tue, Jan 14, 1997	11.04	11.56	10.34	10.69
1177	NASDAQ	ALKS	Mon, Jan 13, 1997	11.97	12.03	10.46	10.86
1176	NASDAQ	ALKS	Fri, Jan 10, 1997	10.57	12.20	10.46	12.03
1175	NASDAQ	ALKS	Thu, Jan 9, 1997	11.56	12.20	10.69	10.86
1174	NASDAQ	ALKS	Wed, Jan 8, 1997	12.49	13.19	11.39	11.50
1173	NASDAQ	ALKS	Tue, Jan 7, 1997	11.85	12.67	11.45	12.55
1172	NASDAQ	ALKS	Mon, Jan 6, 1997	11.39	11.68	11.01	11.56
1171	NASDAQ	ALKS	Fri, Jan 3, 1997	10.63	11.56	10.49	11.50
1170	NASDAQ	ALKS	Thu, Jan 2, 1997	10.75	10.81	9.88	10.40
1169	NASDAQ	ALKS	Tue, Dec 31, 1996	11.39	11.50	10.52	10.81
1168	NASDAQ	ALKS	Mon, Dec 30, 1996	11.21	11.85	11.16	11.27
1167	NASDAQ	ALKS	Fri, Dec 27, 1996	9.70	11.21	9.64	11.16
1166	NASDAQ	ALKS	Thu, Dec 26, 1996	9.41	9.76	9.41	9.70
1165	NASDAQ	ALKS	Tue, Dec 24, 1996	9.35	9.59	9.24	9.41
1164	NASDAQ	ALKS	Mon, Dec 23, 1996	9.13	9.35	8.95	9.30
1163	NASDAQ	ALKS	Fri, Dec 20, 1996	9.01	9.24	9.01	9.18
1162	NASDAQ	ALKS	Thu, Dec 19, 1996	9.35	9.41	8.89	9.06
1161	NASDAQ	ALKS	Wed, Dec 18, 1996	8.13	9.30	8.13	9.18
1160	NASDAQ	ALKS	Tue, Dec 17, 1996	8.02	8.25	7.73	8.11
1159	NASDAQ	ALKS	Mon, Dec 16, 1996	8.02	8.13	7.79	7.87
1158	NASDAQ	ALKS	Fri, Dec 13, 1996	7.84	8.37	7.79	8.08
1157	NASDAQ	ALKS	Thu, Dec 12, 1996	7.84	8.02	7.84	7.96
1156	NASDAQ	ALKS	Wed, Dec 11, 1996	7.67	8.02	7.44	7.90
1155	NASDAQ	ALKS	Tue, Dec 10, 1996	8.37	8.42	7.81	7.84
1154	NASDAQ	ALKS	Mon, Dec 9, 1996	7.84	8.42	7.84	8.31
1153	NASDAQ	ALKS	Fri, Dec 6, 1996	7.03	7.84	6.91	7.79
1152	NASDAQ	ALKS	Thu, Dec 5, 1996	7.20	7.49	7.15	7.26
1151	NASDAQ	ALKS	Wed, Dec 4, 1996	7.09	7.26	6.97	7.26
1150	NASDAQ	ALKS	Tue, Dec 3, 1996	7.09	7.32	6.97	6.97
1149	NASDAQ	ALKS	Mon, Dec 2, 1996	6.62	7.09	6.62	7.03
1148	NASDAQ	ALKS	Fri, Nov 29, 1996	6.39	6.68	6.39	6.57
1147	NASDAQ	ALKS	Wed, Nov 27, 1996	6.74	6.74	6.45	6.45
1146	NASDAQ	ALKS	Tue, Nov 26, 1996	6.97	6.97	6.74	6.77
1145	NASDAQ	ALKS	Mon, Nov 25, 1996	6.86	7.03	6.74	6.97
1144	NASDAQ	ALKS	Fri, Nov 22, 1996	6.51	6.91	6.39	6.86
1143	NASDAQ	ALKS	Thu, Nov 21, 1996	6.80	6.80	6.51	6.51
1142	NASDAQ	ALKS	Wed, Nov 20, 1996	6.80	6.91	6.68	6.80
1141	NASDAQ	ALKS	Tue, Nov 19, 1996	6.91	7.03	6.80	6.86
1140	NASDAQ	ALKS	Mon, Nov 18, 1996	7.03	7.09	6.74	6.91
1139	NASDAQ	ALKS	Fri, Nov 15, 1996	7.20	7.32	6.62	7.03
1138	NASDAQ	ALKS	Thu, Nov 14, 1996	6.97	7.32	6.97	7.20
1137	NASDAQ	ALKS	Wed, Nov 13, 1996	6.62	7.00	6.57	6.97
1136	NASDAQ	ALKS	Tue, Nov 12, 1996	6.74	6.74	6.45	6.62
1135	NASDAQ	ALKS	Mon, Nov 11, 1996	6.86	7.15	6.68	6.68
1134	NASDAQ	ALKS	Fri, Nov 8, 1996	6.86	7.03	6.62	6.80
1133	NASDAQ	ALKS	Thu, Nov 7, 1996	6.68	6.86	6.57	6.80
1132	NASDAQ	ALKS	Wed, Nov 6, 1996	6.62	6.74	6.57	6.62
1131	NASDAQ	ALKS	Tue, Nov 5, 1996	6.86	6.86	6.51	6.57
1130	NASDAQ	ALKS	Mon, Nov 4, 1996	6.62	6.80	6.39	6.62
1129	NASDAQ	ALKS	Fri, Nov 1, 1996	6.16	6.86	6.16	6.62
1128	NASDAQ	ALKS	Thu, Oct 31, 1996	6.33	6.68	6.16	6.16
1127	NASDAQ	ALKS	Wed, Oct 30, 1996	5.75	6.45	5.64	6.33
1126	NASDAQ	ALKS	Tue, Oct 29, 1996	5.58	5.75	5.52	5.69
1125	NASDAQ	ALKS	Mon, Oct 28, 1996	5.93	5.93	5.58	5.69
1124	NASDAQ	ALKS	Fri, Oct 25, 1996	6.04	6.04	5.81	5.81
1123	NASDAQ	ALKS	Thu, Oct 24, 1996	6.33	6.39	5.98	6.04
1122	NASDAQ	ALKS	Wed, Oct 23, 1996	6.27	6.39	6.04	6.33
1121	NASDAQ	ALKS	Tue, Oct 22, 1996	6.80	6.80	6.27	6.33
1120	NASDAQ	ALKS	Mon, Oct 21, 1996	6.62	6.80	6.62	6.68
1119	NASDAQ	ALKS	Fri, Oct 18, 1996	6.74	6.74	6.62	6.62
1118	NASDAQ	ALKS	Thu, Oct 17, 1996	6.62	6.80	6.62	6.68
1117	NASDAQ	ALKS	Wed, Oct 16, 1996	6.68	6.80	6.62	6.62
1116	NASDAQ	ALKS	Tue, Oct 15, 1996	6.91	7.03	6.68	6.80
1115	NASDAQ	ALKS	Mon, Oct 14, 1996	6.68	6.97	6.68	6.91
1114	NASDAQ	ALKS	Fri, Oct 11, 1996	6.80	6.80	6.62	6.80
1113	NASDAQ	ALKS	Thu, Oct 10, 1996	6.74	6.80	6.68	6.80
1112	NASDAQ	ALKS	Wed, Oct 9, 1996	7.03	7.03	6.62	6.74
1111	NASDAQ	ALKS	Tue, Oct 8, 1996	6.97	7.03	6.74	6.97
1110	NASDAQ	ALKS	Mon, Oct 7, 1996	6.97	7.09	6.86	6.97
1109	NASDAQ	ALKS	Fri, Oct 4, 1996	6.97	7.15	6.97	7.09
1108	NASDAQ	ALKS	Thu, Oct 3, 1996	6.91	7.03	6.91	6.91
1107	NASDAQ	ALKS	Wed, Oct 2, 1996	6.91	7.09	6.91	6.91
1106	NASDAQ	ALKS	Tue, Oct 1, 1996	7.09	7.12	6.86	6.88
1105	NASDAQ	ALKS	Mon, Sep 30, 1996	7.32	7.32	7.09	7.26
1104	NASDAQ	ALKS	Fri, Sep 27, 1996	7.32	7.49	7.20	7.20
1103	NASDAQ	ALKS	Thu, Sep 26, 1996	6.97	7.49	6.97	7.38
1102	NASDAQ	ALKS	Wed, Sep 25, 1996	6.86	7.32	6.86	6.97
1101	NASDAQ	ALKS	Tue, Sep 24, 1996	6.77	6.97	6.57	6.80
1100	NASDAQ	ALKS	Mon, Sep 23, 1996	6.51	6.91	6.51	6.77
1099	NASDAQ	ALKS	Fri, Sep 20, 1996	6.51	6.62	6.51	6.62
1098	NASDAQ	ALKS	Thu, Sep 19, 1996	6.45	6.80	6.45	6.59
1097	NASDAQ	ALKS	Wed, Sep 18, 1996	6.39	6.65	6.27	6.51
1096	NASDAQ	ALKS	Tue, Sep 17, 1996	6.62	6.68	6.27	6.27
1095	NASDAQ	ALKS	Mon, Sep 16, 1996	5.93	6.62	5.93	6.54
1094	NASDAQ	ALKS	Fri, Sep 13, 1996	5.98	6.04	5.93	6.04
1093	NASDAQ	ALKS	Thu, Sep 12, 1996	5.98	6.16	5.87	5.98
1092	NASDAQ	ALKS	Wed, Sep 11, 1996	6.27	6.39	5.98	5.98
1091	NASDAQ	ALKS	Tue, Sep 10, 1996	6.39	6.45	6.27	6.27
1090	NASDAQ	ALKS	Mon, Sep 9, 1996	5.81	6.57	5.81	6.39
1089	NASDAQ	ALKS	Fri, Sep 6, 1996	5.81	5.98	5.81	5.81
1088	NASDAQ	ALKS	Thu, Sep 5, 1996	5.58	5.98	5.52	5.81
1087	NASDAQ	ALKS	Wed, Sep 4, 1996	5.98	6.04	5.69	5.81
1086	NASDAQ	ALKS	Tue, Sep 3, 1996	5.93	6.16	5.93	5.96
1085	NASDAQ	ALKS	Fri, Aug 30, 1996	6.33	6.33	6.16	6.16
1084	NASDAQ	ALKS	Thu, Aug 29, 1996	6.22	6.33	6.22	6.22
1083	NASDAQ	ALKS	Wed, Aug 28, 1996	6.39	6.45	6.16	6.27
1082	NASDAQ	ALKS	Tue, Aug 27, 1996	6.39	6.45	6.39	6.39
1081	NASDAQ	ALKS	Mon, Aug 26, 1996	6.45	6.51	6.39	6.42
1080	NASDAQ	ALKS	Fri, Aug 23, 1996	6.57	6.62	6.45	6.45
1079	NASDAQ	ALKS	Thu, Aug 22, 1996	6.39	6.86	6.39	6.74
1078	NASDAQ	ALKS	Wed, Aug 21, 1996	5.98	6.57	5.93	6.51
1077	NASDAQ	ALKS	Tue, Aug 20, 1996	5.69	6.10	5.69	6.10
1076	NASDAQ	ALKS	Mon, Aug 19, 1996	5.93	5.93	5.69	5.87
1075	NASDAQ	ALKS	Fri, Aug 16, 1996	5.93	6.04	5.81	5.93
1074	NASDAQ	ALKS	Thu, Aug 15, 1996	5.98	6.10	5.75	5.93
1073	NASDAQ	ALKS	Wed, Aug 14, 1996	6.16	6.27	5.98	6.10
1072	NASDAQ	ALKS	Tue, Aug 13, 1996	6.27	6.39	6.04	6.16
1071	NASDAQ	ALKS	Mon, Aug 12, 1996	6.27	6.57	5.98	6.45
1070	NASDAQ	ALKS	Fri, Aug 9, 1996	6.16	6.16	5.81	6.04
1069	NASDAQ	ALKS	Thu, Aug 8, 1996	6.16	6.16	6.04	6.10
1068	NASDAQ	ALKS	Wed, Aug 7, 1996	6.10	6.22	5.93	6.16
1067	NASDAQ	ALKS	Tue, Aug 6, 1996	5.98	6.10	5.81	6.10
1066	NASDAQ	ALKS	Mon, Aug 5, 1996	6.04	6.10	5.87	5.98
1065	NASDAQ	ALKS	Fri, Aug 2, 1996	5.87	6.22	5.87	6.04
1064	NASDAQ	ALKS	Thu, Aug 1, 1996	5.69	5.98	5.46	5.64
1063	NASDAQ	ALKS	Wed, Jul 31, 1996	5.35	5.93	5.29	5.75
1062	NASDAQ	ALKS	Tue, Jul 30, 1996	5.23	5.40	5.17	5.29
1061	NASDAQ	ALKS	Mon, Jul 29, 1996	5.11	5.58	5.11	5.23
1060	NASDAQ	ALKS	Fri, Jul 26, 1996	4.88	5.40	4.88	5.05
1059	NASDAQ	ALKS	Thu, Jul 25, 1996	4.59	4.88	4.42	4.76
1058	NASDAQ	ALKS	Wed, Jul 24, 1996	4.24	4.59	3.95	4.59
1057	NASDAQ	ALKS	Tue, Jul 23, 1996	4.82	4.88	4.47	4.59
1056	NASDAQ	ALKS	Mon, Jul 22, 1996	5.05	5.05	4.82	4.82
1055	NASDAQ	ALKS	Fri, Jul 19, 1996	5.17	5.17	4.94	5.05
1054	NASDAQ	ALKS	Thu, Jul 18, 1996	5.11	5.17	4.88	5.11
1053	NASDAQ	ALKS	Wed, Jul 17, 1996	4.76	4.94	4.59	4.82
1052	NASDAQ	ALKS	Tue, Jul 16, 1996	4.53	4.53	4.24	4.47
1051	NASDAQ	ALKS	Mon, Jul 15, 1996	4.71	4.88	4.42	4.56
1050	NASDAQ	ALKS	Fri, Jul 12, 1996	4.88	4.88	4.59	4.76
1049	NASDAQ	ALKS	Thu, Jul 11, 1996	5.23	5.23	4.53	4.82
1048	NASDAQ	ALKS	Wed, Jul 10, 1996	5.75	5.93	5.05	5.29
1047	NASDAQ	ALKS	Tue, Jul 9, 1996	5.64	6.16	5.58	5.81
1046	NASDAQ	ALKS	Mon, Jul 8, 1996	5.69	5.81	5.52	5.64
1045	NASDAQ	ALKS	Fri, Jul 5, 1996	6.04	6.27	5.75	5.75
1044	NASDAQ	ALKS	Wed, Jul 3, 1996	6.33	6.45	6.16	6.33
1043	NASDAQ	ALKS	Tue, Jul 2, 1996	6.10	6.33	5.98	6.22
1042	NASDAQ	ALKS	Mon, Jul 1, 1996	5.69	6.33	5.58	6.16
1041	NASDAQ	ALKS	Fri, Jun 28, 1996	5.58	5.98	5.46	5.69
1040	NASDAQ	ALKS	Thu, Jun 27, 1996	5.17	5.58	4.88	5.46
1039	NASDAQ	ALKS	Wed, Jun 26, 1996	5.52	5.58	5.11	5.11
1038	NASDAQ	ALKS	Tue, Jun 25, 1996	5.81	5.87	5.52	5.69
1037	NASDAQ	ALKS	Mon, Jun 24, 1996	5.93	5.98	5.69	5.81
1036	NASDAQ	ALKS	Fri, Jun 21, 1996	6.10	6.10	5.52	5.87
1035	NASDAQ	ALKS	Thu, Jun 20, 1996	6.39	6.45	5.87	6.04
1034	NASDAQ	ALKS	Wed, Jun 19, 1996	6.04	6.57	5.87	6.33
1033	NASDAQ	ALKS	Tue, Jun 18, 1996	6.62	6.74	5.75	5.81
1032	NASDAQ	ALKS	Mon, Jun 17, 1996	6.91	7.03	6.62	6.68
1031	NASDAQ	ALKS	Fri, Jun 14, 1996	7.26	7.26	6.74	6.86
1030	NASDAQ	ALKS	Thu, Jun 13, 1996	7.38	7.55	6.91	7.20
1029	NASDAQ	ALKS	Wed, Jun 12, 1996	6.80	7.03	6.80	6.86
1028	NASDAQ	ALKS	Tue, Jun 11, 1996	6.86	7.09	6.74	6.86
1027	NASDAQ	ALKS	Mon, Jun 10, 1996	6.86	6.91	6.80	6.80
1026	NASDAQ	ALKS	Fri, Jun 7, 1996	6.74	7.03	6.68	7.03
1025	NASDAQ	ALKS	Thu, Jun 6, 1996	7.49	7.73	7.15	7.20
1024	NASDAQ	ALKS	Wed, Jun 5, 1996	6.97	7.38	6.86	7.38
1023	NASDAQ	ALKS	Tue, Jun 4, 1996	6.86	7.09	6.86	6.91
1022	NASDAQ	ALKS	Mon, Jun 3, 1996	7.26	7.26	6.86	6.91
1021	NASDAQ	ALKS	Fri, May 31, 1996	7.44	7.55	7.09	7.23
1020	NASDAQ	ALKS	Thu, May 30, 1996	7.55	7.61	7.32	7.38
1019	NASDAQ	ALKS	Wed, May 29, 1996	6.80	7.55	6.74	7.55
1018	NASDAQ	ALKS	Tue, May 28, 1996	7.15	7.26	6.74	6.74
1017	NASDAQ	ALKS	Fri, May 24, 1996	7.61	7.90	7.15	7.20
1016	NASDAQ	ALKS	Thu, May 23, 1996	7.03	7.84	6.97	7.44
1015	NASDAQ	ALKS	Wed, May 22, 1996	6.80	7.03	6.51	6.97
1014	NASDAQ	ALKS	Tue, May 21, 1996	6.51	7.09	6.39	6.91
1013	NASDAQ	ALKS	Mon, May 20, 1996	5.46	6.16	5.46	5.93
1012	NASDAQ	ALKS	Fri, May 17, 1996	5.58	5.75	5.35	5.52
1011	NASDAQ	ALKS	Thu, May 16, 1996	5.64	5.87	5.58	5.64
1010	NASDAQ	ALKS	Wed, May 15, 1996	5.81	5.87	5.66	5.78
1009	NASDAQ	ALKS	Tue, May 14, 1996	5.81	5.93	5.64	5.81
1008	NASDAQ	ALKS	Mon, May 13, 1996	5.64	5.81	5.46	5.69
1007	NASDAQ	ALKS	Fri, May 10, 1996	5.98	5.98	5.35	5.81
1006	NASDAQ	ALKS	Thu, May 9, 1996	5.11	6.10	5.11	5.75
1005	NASDAQ	ALKS	Wed, May 8, 1996	5.17	5.23	5.11	5.11
1004	NASDAQ	ALKS	Tue, May 7, 1996	4.94	5.32	4.94	5.23
1003	NASDAQ	ALKS	Mon, May 6, 1996	5.23	5.29	4.76	5.05
1002	NASDAQ	ALKS	Fri, May 3, 1996	5.35	5.35	5.11	5.11
1001	NASDAQ	ALKS	Thu, May 2, 1996	5.40	5.46	5.05	5.17
1000	NASDAQ	ALKS	Wed, May 1, 1996	5.05	5.46	4.94	5.35
999	NASDAQ	ALKS	Tue, Apr 30, 1996	5.00	5.17	4.82	5.05
998	NASDAQ	ALKS	Mon, Apr 29, 1996	5.00	5.17	4.82	5.05
997	NASDAQ	ALKS	Fri, Apr 26, 1996	5.11	5.23	4.65	4.88
996	NASDAQ	ALKS	Thu, Apr 25, 1996	4.82	5.05	4.71	5.05
995	NASDAQ	ALKS	Wed, Apr 24, 1996	4.71	4.94	4.59	4.76
994	NASDAQ	ALKS	Tue, Apr 23, 1996	4.65	4.71	4.53	4.71
993	NASDAQ	ALKS	Mon, Apr 22, 1996	4.13	4.65	4.13	4.59
992	NASDAQ	ALKS	Fri, Apr 19, 1996	4.13	4.24	4.13	4.24
991	NASDAQ	ALKS	Thu, Apr 18, 1996	4.18	4.30	4.13	4.13
990	NASDAQ	ALKS	Wed, Apr 17, 1996	4.24	4.36	4.18	4.30
989	NASDAQ	ALKS	Tue, Apr 16, 1996	4.24	4.36	4.18	4.18
988	NASDAQ	ALKS	Mon, Apr 15, 1996	4.42	4.42	4.24	4.30
987	NASDAQ	ALKS	Fri, Apr 12, 1996	4.24	4.42	4.24	4.39
986	NASDAQ	ALKS	Thu, Apr 11, 1996	4.24	4.42	4.18	4.24
985	NASDAQ	ALKS	Wed, Apr 10, 1996	4.13	4.65	4.13	4.42
984	NASDAQ	ALKS	Tue, Apr 9, 1996	4.13	4.53	4.13	4.24
983	NASDAQ	ALKS	Mon, Apr 8, 1996	4.30	4.30	3.95	4.18
982	NASDAQ	ALKS	Thu, Apr 4, 1996	4.76	4.76	4.36	4.42
981	NASDAQ	ALKS	Wed, Apr 3, 1996	4.07	4.76	4.07	4.59
980	NASDAQ	ALKS	Tue, Apr 2, 1996	4.07	4.18	4.01	4.18
979	NASDAQ	ALKS	Mon, Apr 1, 1996	4.24	4.24	4.01	4.13
978	NASDAQ	ALKS	Fri, Mar 29, 1996	4.42	4.42	4.07	4.24
977	NASDAQ	ALKS	Thu, Mar 28, 1996	4.42	4.65	4.18	4.24
976	NASDAQ	ALKS	Wed, Mar 27, 1996	4.07	4.42	3.89	4.24
975	NASDAQ	ALKS	Tue, Mar 26, 1996	4.13	4.24	3.89	3.89
974	NASDAQ	ALKS	Mon, Mar 25, 1996	4.59	4.71	4.30	4.30
973	NASDAQ	ALKS	Fri, Mar 22, 1996	4.42	4.65	4.42	4.65
972	NASDAQ	ALKS	Thu, Mar 21, 1996	4.36	4.53	4.36	4.47
971	NASDAQ	ALKS	Wed, Mar 20, 1996	4.18	4.50	4.18	4.47
970	NASDAQ	ALKS	Tue, Mar 19, 1996	3.95	4.42	3.95	4.30
969	NASDAQ	ALKS	Mon, Mar 18, 1996	3.83	4.07	3.83	4.01
968	NASDAQ	ALKS	Fri, Mar 15, 1996	4.18	4.18	3.72	3.72
967	NASDAQ	ALKS	Thu, Mar 14, 1996	4.07	4.18	4.01	4.04
966	NASDAQ	ALKS	Wed, Mar 13, 1996	4.18	4.18	3.95	4.01
965	NASDAQ	ALKS	Tue, Mar 12, 1996	4.36	4.36	3.89	4.13
964	NASDAQ	ALKS	Mon, Mar 11, 1996	4.18	4.36	4.13	4.30
963	NASDAQ	ALKS	Fri, Mar 8, 1996	4.47	4.53	4.07	4.24
962	NASDAQ	ALKS	Thu, Mar 7, 1996	4.59	4.65	4.47	4.47
961	NASDAQ	ALKS	Wed, Mar 6, 1996	4.59	4.65	4.42	4.65
960	NASDAQ	ALKS	Tue, Mar 5, 1996	4.53	4.59	4.36	4.59
959	NASDAQ	ALKS	Mon, Mar 4, 1996	4.47	4.53	4.36	4.53
958	NASDAQ	ALKS	Fri, Mar 1, 1996	4.59	4.59	4.24	4.24
957	NASDAQ	ALKS	Thu, Feb 29, 1996	5.11	5.11	4.47	4.59
956	NASDAQ	ALKS	Wed, Feb 28, 1996	4.88	5.23	4.88	4.88
955	NASDAQ	ALKS	Tue, Feb 27, 1996	4.36	5.17	4.36	4.76
954	NASDAQ	ALKS	Mon, Feb 26, 1996	4.18	4.36	4.13	4.24
953	NASDAQ	ALKS	Fri, Feb 23, 1996	4.36	4.47	4.13	4.30
952	NASDAQ	ALKS	Thu, Feb 22, 1996	3.89	4.47	3.83	4.27
951	NASDAQ	ALKS	Wed, Feb 21, 1996	3.66	3.83	3.60	3.78
950	NASDAQ	ALKS	Tue, Feb 20, 1996	3.83	3.95	3.54	3.60
949	NASDAQ	ALKS	Fri, Feb 16, 1996	3.89	4.01	3.83	3.89
948	NASDAQ	ALKS	Thu, Feb 15, 1996	4.01	4.01	3.89	3.95
947	NASDAQ	ALKS	Wed, Feb 14, 1996	3.78	4.13	3.78	3.89
946	NASDAQ	ALKS	Tue, Feb 13, 1996	3.83	3.95	3.78	3.78
945	NASDAQ	ALKS	Mon, Feb 12, 1996	3.72	3.95	3.54	3.83
944	NASDAQ	ALKS	Fri, Feb 9, 1996	3.83	3.95	3.72	3.72
943	NASDAQ	ALKS	Thu, Feb 8, 1996	3.95	4.13	3.89	3.95
942	NASDAQ	ALKS	Wed, Feb 7, 1996	4.24	4.36	4.01	4.01
941	NASDAQ	ALKS	Tue, Feb 6, 1996	4.59	4.65	4.18	4.36
940	NASDAQ	ALKS	Mon, Feb 5, 1996	4.59	4.71	4.59	4.59
939	NASDAQ	ALKS	Fri, Feb 2, 1996	4.59	4.76	4.59	4.59
938	NASDAQ	ALKS	Thu, Feb 1, 1996	4.76	4.82	4.59	4.65
937	NASDAQ	ALKS	Wed, Jan 31, 1996	4.53	4.76	4.53	4.59
936	NASDAQ	ALKS	Tue, Jan 30, 1996	4.65	4.76	4.53	4.71
935	NASDAQ	ALKS	Mon, Jan 29, 1996	4.53	4.65	4.53	4.53
934	NASDAQ	ALKS	Fri, Jan 26, 1996	4.59	4.65	4.42	4.65
933	NASDAQ	ALKS	Thu, Jan 25, 1996	4.47	4.59	4.30	4.59
932	NASDAQ	ALKS	Wed, Jan 24, 1996	4.42	4.59	4.30	4.30
931	NASDAQ	ALKS	Tue, Jan 23, 1996	4.94	4.94	4.53	4.53
930	NASDAQ	ALKS	Mon, Jan 22, 1996	4.53	5.05	4.53	4.82
929	NASDAQ	ALKS	Fri, Jan 19, 1996	4.65	4.71	4.47	4.71
928	NASDAQ	ALKS	Thu, Jan 18, 1996	4.18	4.82	4.13	4.71
927	NASDAQ	ALKS	Wed, Jan 17, 1996	4.18	4.30	4.18	4.18
926	NASDAQ	ALKS	Tue, Jan 16, 1996	4.30	4.30	4.18	4.24
925	NASDAQ	ALKS	Mon, Jan 15, 1996	4.13	4.30	4.07	4.30
924	NASDAQ	ALKS	Fri, Jan 12, 1996	4.30	4.42	4.13	4.13
923	NASDAQ	ALKS	Thu, Jan 11, 1996	4.24	4.42	4.18	4.30
922	NASDAQ	ALKS	Wed, Jan 10, 1996	4.13	4.30	4.13	4.18
921	NASDAQ	ALKS	Tue, Jan 9, 1996	4.18	4.36	4.13	4.24
920	NASDAQ	ALKS	Mon, Jan 8, 1996	3.95	4.24	3.95	4.18
919	NASDAQ	ALKS	Fri, Jan 5, 1996	4.13	4.13	3.89	3.95
918	NASDAQ	ALKS	Thu, Jan 4, 1996	3.31	4.36	3.31	4.01
917	NASDAQ	ALKS	Wed, Jan 3, 1996	3.31	3.54	3.31	3.54
916	NASDAQ	ALKS	Tue, Jan 2, 1996	3.60	3.60	3.43	3.49
915	NASDAQ	ALKS	Fri, Dec 29, 1995	3.66	3.78	3.49	3.69
914	NASDAQ	ALKS	Thu, Dec 28, 1995	3.66	3.72	3.49	3.66
913	NASDAQ	ALKS	Wed, Dec 27, 1995	3.78	4.01	3.63	3.72
912	NASDAQ	ALKS	Tue, Dec 26, 1995	3.49	3.89	3.37	3.66
911	NASDAQ	ALKS	Fri, Dec 22, 1995	3.14	3.49	3.08	3.43
910	NASDAQ	ALKS	Thu, Dec 21, 1995	2.85	3.31	2.85	3.08
909	NASDAQ	ALKS	Wed, Dec 20, 1995	2.96	2.96	2.79	2.85
908	NASDAQ	ALKS	Tue, Dec 19, 1995	2.85	2.96	2.79	2.96
907	NASDAQ	ALKS	Mon, Dec 18, 1995	2.91	2.91	2.79	2.79
906	NASDAQ	ALKS	Fri, Dec 15, 1995	3.08	3.14	2.91	2.91
905	NASDAQ	ALKS	Thu, Dec 14, 1995	3.08	3.20	3.08	3.14
904	NASDAQ	ALKS	Wed, Dec 13, 1995	3.02	3.08	2.91	3.02
903	NASDAQ	ALKS	Tue, Dec 12, 1995	3.02	3.08	2.91	3.02
902	NASDAQ	ALKS	Mon, Dec 11, 1995	3.31	3.31	3.14	3.14
901	NASDAQ	ALKS	Fri, Dec 8, 1995	3.20	3.31	3.14	3.31
900	NASDAQ	ALKS	Thu, Dec 7, 1995	3.20	3.20	3.14	3.17
899	NASDAQ	ALKS	Wed, Dec 6, 1995	2.79	3.20	2.79	3.14
898	NASDAQ	ALKS	Tue, Dec 5, 1995	2.91	2.96	2.79	2.91
897	NASDAQ	ALKS	Mon, Dec 4, 1995	2.73	2.85	2.73	2.79
896	NASDAQ	ALKS	Fri, Dec 1, 1995	2.73	2.85	2.73	2.79
895	NASDAQ	ALKS	Thu, Nov 30, 1995	2.79	2.85	2.67	2.73
894	NASDAQ	ALKS	Wed, Nov 29, 1995	2.79	2.91	2.73	2.73
893	NASDAQ	ALKS	Tue, Nov 28, 1995	3.02	3.14	2.79	2.91
892	NASDAQ	ALKS	Mon, Nov 27, 1995	3.02	3.02	3.02	3.02
891	NASDAQ	ALKS	Fri, Nov 24, 1995	3.14	3.14	3.02	3.02
890	NASDAQ	ALKS	Wed, Nov 22, 1995	3.02	3.14	3.02	3.05
889	NASDAQ	ALKS	Tue, Nov 21, 1995	3.20	3.20	3.02	3.02
888	NASDAQ	ALKS	Mon, Nov 20, 1995	3.20	3.25	3.08	3.08
887	NASDAQ	ALKS	Fri, Nov 17, 1995	3.31	3.31	3.20	3.20
886	NASDAQ	ALKS	Thu, Nov 16, 1995	3.43	3.43	3.20	3.20
885	NASDAQ	ALKS	Wed, Nov 15, 1995	3.02	3.54	3.02	3.20
884	NASDAQ	ALKS	Tue, Nov 14, 1995	3.02	3.05	3.02	3.05
883	NASDAQ	ALKS	Mon, Nov 13, 1995	3.08	3.08	3.02	3.02
882	NASDAQ	ALKS	Fri, Nov 10, 1995	3.02	3.08	3.02	3.08
881	NASDAQ	ALKS	Thu, Nov 9, 1995	3.02	3.08	3.02	3.02
880	NASDAQ	ALKS	Wed, Nov 8, 1995	3.08	3.08	3.02	3.02
879	NASDAQ	ALKS	Tue, Nov 7, 1995	3.02	3.08	3.02	3.02
878	NASDAQ	ALKS	Mon, Nov 6, 1995	3.08	3.08	3.02	3.08
877	NASDAQ	ALKS	Fri, Nov 3, 1995	3.08	3.08	3.02	3.08
876	NASDAQ	ALKS	Thu, Nov 2, 1995	3.02	3.08	3.02	3.02
875	NASDAQ	ALKS	Wed, Nov 1, 1995	3.02	3.08	3.02	3.02
874	NASDAQ	ALKS	Tue, Oct 31, 1995	3.02	3.05	3.02	3.02
873	NASDAQ	ALKS	Mon, Oct 30, 1995	3.02	3.08	3.02	3.02
872	NASDAQ	ALKS	Fri, Oct 27, 1995	2.96	3.02	2.96	3.02
871	NASDAQ	ALKS	Thu, Oct 26, 1995	2.96	3.08	2.96	3.08
870	NASDAQ	ALKS	Wed, Oct 25, 1995	3.08	3.08	2.96	2.96
869	NASDAQ	ALKS	Tue, Oct 24, 1995	2.96	3.02	2.96	2.96
868	NASDAQ	ALKS	Mon, Oct 23, 1995	3.02	3.05	3.02	3.02
867	NASDAQ	ALKS	Fri, Oct 20, 1995	3.08	3.14	2.96	3.14
866	NASDAQ	ALKS	Thu, Oct 19, 1995	2.96	2.96	2.96	2.96
865	NASDAQ	ALKS	Wed, Oct 18, 1995	3.08	3.08	2.91	2.96
864	NASDAQ	ALKS	Tue, Oct 17, 1995	3.08	3.08	2.96	3.08
863	NASDAQ	ALKS	Mon, Oct 16, 1995	2.99	3.14	2.96	3.14
862	NASDAQ	ALKS	Fri, Oct 13, 1995	2.91	3.08	2.85	3.02
861	NASDAQ	ALKS	Thu, Oct 12, 1995	2.79	2.96	2.79	2.85
860	NASDAQ	ALKS	Wed, Oct 11, 1995	2.67	2.85	2.67	2.73
859	NASDAQ	ALKS	Tue, Oct 10, 1995	2.79	2.79	2.67	2.79
858	NASDAQ	ALKS	Mon, Oct 9, 1995	2.79	2.82	2.73	2.73
857	NASDAQ	ALKS	Fri, Oct 6, 1995	2.79	2.91	2.79	2.79
856	NASDAQ	ALKS	Thu, Oct 5, 1995	2.96	2.96	2.79	2.79
855	NASDAQ	ALKS	Wed, Oct 4, 1995	3.02	3.02	2.91	2.91
854	NASDAQ	ALKS	Tue, Oct 3, 1995	2.96	3.14	2.91	2.91
853	NASDAQ	ALKS	Mon, Oct 2, 1995	3.02	3.14	2.96	2.96
852	NASDAQ	ALKS	Fri, Sep 29, 1995	3.14	3.14	3.02	3.02
851	NASDAQ	ALKS	Thu, Sep 28, 1995	3.14	3.14	3.02	3.14
850	NASDAQ	ALKS	Wed, Sep 27, 1995	3.20	3.25	3.02	3.02
849	NASDAQ	ALKS	Tue, Sep 26, 1995	3.11	3.25	3.08	3.08
848	NASDAQ	ALKS	Mon, Sep 25, 1995	3.08	3.25	3.08	3.25
847	NASDAQ	ALKS	Fri, Sep 22, 1995	3.20	3.20	3.08	3.08
846	NASDAQ	ALKS	Thu, Sep 21, 1995	3.20	3.37	3.14	3.25
845	NASDAQ	ALKS	Wed, Sep 20, 1995	3.49	3.49	3.20	3.20
844	NASDAQ	ALKS	Tue, Sep 19, 1995	3.20	3.37	3.20	3.37
843	NASDAQ	ALKS	Mon, Sep 18, 1995	3.43	3.60	3.14	3.31
842	NASDAQ	ALKS	Fri, Sep 15, 1995	3.60	3.60	3.43	3.43
841	NASDAQ	ALKS	Thu, Sep 14, 1995	3.31	3.60	3.31	3.49
840	NASDAQ	ALKS	Wed, Sep 13, 1995	3.31	3.43	3.25	3.37
839	NASDAQ	ALKS	Tue, Sep 12, 1995	3.37	3.49	3.20	3.31
838	NASDAQ	ALKS	Mon, Sep 11, 1995	3.37	3.37	3.20	3.37
837	NASDAQ	ALKS	Fri, Sep 8, 1995	3.37	3.37	3.25	3.37
836	NASDAQ	ALKS	Thu, Sep 7, 1995	3.31	3.43	3.25	3.31
835	NASDAQ	ALKS	Wed, Sep 6, 1995	3.43	3.49	3.31	3.37
834	NASDAQ	ALKS	Tue, Sep 5, 1995	3.37	3.60	3.37	3.49
833	NASDAQ	ALKS	Fri, Sep 1, 1995	3.14	3.49	3.14	3.43
832	NASDAQ	ALKS	Thu, Aug 31, 1995	3.08	3.25	3.08	3.20
831	NASDAQ	ALKS	Wed, Aug 30, 1995	3.08	3.20	3.08	3.20
830	NASDAQ	ALKS	Tue, Aug 29, 1995	3.08	3.25	3.02	3.11
829	NASDAQ	ALKS	Mon, Aug 28, 1995	3.20	3.31	3.08	3.08
828	NASDAQ	ALKS	Fri, Aug 25, 1995	3.31	3.31	3.14	3.20
827	NASDAQ	ALKS	Thu, Aug 24, 1995	3.60	3.66	3.14	3.25
826	NASDAQ	ALKS	Wed, Aug 23, 1995	3.72	3.72	3.60	3.66
825	NASDAQ	ALKS	Tue, Aug 22, 1995	3.60	3.83	3.60	3.66
824	NASDAQ	ALKS	Mon, Aug 21, 1995	3.60	3.72	3.49	3.60
823	NASDAQ	ALKS	Fri, Aug 18, 1995	3.83	3.83	3.60	3.60
822	NASDAQ	ALKS	Thu, Aug 17, 1995	3.31	3.83	3.31	3.72
821	NASDAQ	ALKS	Wed, Aug 16, 1995	3.60	3.60	3.31	3.37
820	NASDAQ	ALKS	Tue, Aug 15, 1995	3.66	3.78	3.66	3.66
819	NASDAQ	ALKS	Mon, Aug 14, 1995	3.54	3.78	3.54	3.66
818	NASDAQ	ALKS	Fri, Aug 11, 1995	3.60	3.78	3.54	3.54
817	NASDAQ	ALKS	Thu, Aug 10, 1995	3.78	3.89	3.60	3.66
816	NASDAQ	ALKS	Wed, Aug 9, 1995	3.83	3.95	3.66	3.89
815	NASDAQ	ALKS	Tue, Aug 8, 1995	3.72	3.89	3.54	3.83
814	NASDAQ	ALKS	Mon, Aug 7, 1995	3.54	3.72	3.54	3.72
813	NASDAQ	ALKS	Fri, Aug 4, 1995	3.60	3.72	3.49	3.66
812	NASDAQ	ALKS	Thu, Aug 3, 1995	3.37	3.60	3.25	3.60
811	NASDAQ	ALKS	Wed, Aug 2, 1995	3.78	3.95	3.49	3.54
810	NASDAQ	ALKS	Tue, Aug 1, 1995	4.01	4.01	3.37	3.72
809	NASDAQ	ALKS	Mon, Jul 31, 1995	3.95	4.30	3.83	4.01
808	NASDAQ	ALKS	Fri, Jul 28, 1995	3.49	4.01	3.49	3.89
807	NASDAQ	ALKS	Thu, Jul 27, 1995	3.14	3.43	2.91	3.43
806	NASDAQ	ALKS	Wed, Jul 26, 1995	2.67	2.67	2.50	2.56
805	NASDAQ	ALKS	Tue, Jul 25, 1995	2.50	2.67	2.38	2.67
804	NASDAQ	ALKS	Mon, Jul 24, 1995	2.27	2.50	2.27	2.50
803	NASDAQ	ALKS	Fri, Jul 21, 1995	2.38	2.44	2.21	2.38
802	NASDAQ	ALKS	Thu, Jul 20, 1995	2.50	2.61	2.44	2.44
801	NASDAQ	ALKS	Wed, Jul 19, 1995	2.50	2.61	2.50	2.50
800	NASDAQ	ALKS	Tue, Jul 18, 1995	2.79	2.85	2.67	2.67
799	NASDAQ	ALKS	Mon, Jul 17, 1995	2.91	2.91	2.79	2.91
798	NASDAQ	ALKS	Fri, Jul 14, 1995	2.79	2.91	2.73	2.79
797	NASDAQ	ALKS	Thu, Jul 13, 1995	2.56	2.91	2.44	2.88
796	NASDAQ	ALKS	Wed, Jul 12, 1995	2.21	2.96	2.15	2.44
795	NASDAQ	ALKS	Tue, Jul 11, 1995	2.27	2.27	2.15	2.21
794	NASDAQ	ALKS	Mon, Jul 10, 1995	2.32	2.32	2.15	2.27
793	NASDAQ	ALKS	Fri, Jul 7, 1995	2.21	2.27	2.03	2.27
792	NASDAQ	ALKS	Thu, Jul 6, 1995	1.98	2.21	1.92	2.15
791	NASDAQ	ALKS	Wed, Jul 5, 1995	1.74	2.03	1.74	1.98
790	NASDAQ	ALKS	Mon, Jul 3, 1995	1.68	1.80	1.68	1.80
789	NASDAQ	ALKS	Fri, Jun 30, 1995	1.68	1.80	1.68	1.80
788	NASDAQ	ALKS	Thu, Jun 29, 1995	1.68	1.80	1.68	1.74
787	NASDAQ	ALKS	Wed, Jun 28, 1995	1.68	1.80	1.68	1.68
786	NASDAQ	ALKS	Tue, Jun 27, 1995	1.51	1.80	1.51	1.74
785	NASDAQ	ALKS	Mon, Jun 26, 1995	1.63	1.68	1.57	1.57
784	NASDAQ	ALKS	Fri, Jun 23, 1995	1.63	1.68	1.63	1.68
783	NASDAQ	ALKS	Thu, Jun 22, 1995	1.63	1.68	1.63	1.68
782	NASDAQ	ALKS	Wed, Jun 21, 1995	1.74	1.80	1.57	1.63
781	NASDAQ	ALKS	Tue, Jun 20, 1995	1.92	2.03	1.74	1.74
780	NASDAQ	ALKS	Mon, Jun 19, 1995	2.03	2.03	1.92	1.92
779	NASDAQ	ALKS	Fri, Jun 16, 1995	1.86	2.09	1.74	1.98
778	NASDAQ	ALKS	Thu, Jun 15, 1995	1.80	1.92	1.74	1.80
777	NASDAQ	ALKS	Wed, Jun 14, 1995	1.57	1.98	1.51	1.74
776	NASDAQ	ALKS	Tue, Jun 13, 1995	1.39	1.54	1.39	1.51
775	NASDAQ	ALKS	Mon, Jun 12, 1995	1.34	1.45	1.34	1.39
774	NASDAQ	ALKS	Fri, Jun 9, 1995	1.34	1.45	1.34	1.45
773	NASDAQ	ALKS	Thu, Jun 8, 1995	1.34	1.45	1.34	1.45
772	NASDAQ	ALKS	Wed, Jun 7, 1995	1.34	1.45	1.34	1.34
771	NASDAQ	ALKS	Tue, Jun 6, 1995	1.45	1.45	1.34	1.34
770	NASDAQ	ALKS	Mon, Jun 5, 1995	1.45	1.45	1.34	1.34
769	NASDAQ	ALKS	Fri, Jun 2, 1995	1.45	1.45	1.34	1.45
768	NASDAQ	ALKS	Thu, Jun 1, 1995	1.39	1.42	1.34	1.39
767	NASDAQ	ALKS	Wed, May 31, 1995	1.39	1.51	1.39	1.42
766	NASDAQ	ALKS	Tue, May 30, 1995	1.51	1.51	1.39	1.45
765	NASDAQ	ALKS	Fri, May 26, 1995	1.51	1.51	1.39	1.48
764	NASDAQ	ALKS	Thu, May 25, 1995	1.39	1.51	1.39	1.39
763	NASDAQ	ALKS	Wed, May 24, 1995	1.39	1.51	1.39	1.45
762	NASDAQ	ALKS	Tue, May 23, 1995	1.45	1.57	1.39	1.45
761	NASDAQ	ALKS	Mon, May 22, 1995	1.34	1.51	1.34	1.51
760	NASDAQ	ALKS	Fri, May 19, 1995	1.34	1.45	1.34	1.45
759	NASDAQ	ALKS	Thu, May 18, 1995	1.39	1.39	1.34	1.34
758	NASDAQ	ALKS	Wed, May 17, 1995	1.39	1.45	1.34	1.37
757	NASDAQ	ALKS	Tue, May 16, 1995	1.45	1.45	1.34	1.45
756	NASDAQ	ALKS	Mon, May 15, 1995	1.34	1.45	1.34	1.45
755	NASDAQ	ALKS	Fri, May 12, 1995	1.34	1.39	1.34	1.39
754	NASDAQ	ALKS	Thu, May 11, 1995	1.39	1.45	1.34	1.34
753	NASDAQ	ALKS	Wed, May 10, 1995	1.34	1.45	1.34	1.39
752	NASDAQ	ALKS	Tue, May 9, 1995	1.45	1.45	1.34	1.39
751	NASDAQ	ALKS	Mon, May 8, 1995	1.45	1.57	1.45	1.45
750	NASDAQ	ALKS	Fri, May 5, 1995	1.45	1.51	1.45	1.45
749	NASDAQ	ALKS	Thu, May 4, 1995	1.39	1.57	1.34	1.45
748	NASDAQ	ALKS	Wed, May 3, 1995	1.34	1.39	1.34	1.34
747	NASDAQ	ALKS	Tue, May 2, 1995	1.34	1.39	1.34	1.39
746	NASDAQ	ALKS	Mon, May 1, 1995	1.34	1.34	1.34	1.34
745	NASDAQ	ALKS	Fri, Apr 28, 1995	1.34	1.34	1.34	1.34
744	NASDAQ	ALKS	Thu, Apr 27, 1995	1.34	1.39	1.34	1.34
743	NASDAQ	ALKS	Wed, Apr 26, 1995	1.34	1.34	1.34	1.34
742	NASDAQ	ALKS	Tue, Apr 25, 1995	1.34	1.39	1.34	1.37
741	NASDAQ	ALKS	Mon, Apr 24, 1995	1.39	1.39	1.28	1.39
740	NASDAQ	ALKS	Fri, Apr 21, 1995	1.28	1.39	1.28	1.28
739	NASDAQ	ALKS	Thu, Apr 20, 1995	1.28	1.28	1.28	1.28
738	NASDAQ	ALKS	Wed, Apr 19, 1995	1.34	1.39	1.28	1.28
737	NASDAQ	ALKS	Tue, Apr 18, 1995	1.34	1.39	1.34	1.39
736	NASDAQ	ALKS	Mon, Apr 17, 1995	1.28	1.45	1.28	1.34
735	NASDAQ	ALKS	Thu, Apr 13, 1995	1.34	1.34	1.28	1.28
734	NASDAQ	ALKS	Wed, Apr 12, 1995	1.34	1.34	1.22	1.34
733	NASDAQ	ALKS	Tue, Apr 11, 1995	1.28	1.39	1.28	1.28
732	NASDAQ	ALKS	Mon, Apr 10, 1995	1.39	1.39	1.28	1.28
731	NASDAQ	ALKS	Fri, Apr 7, 1995	1.34	1.39	1.34	1.34
730	NASDAQ	ALKS	Thu, Apr 6, 1995	1.34	1.45	1.34	1.45
729	NASDAQ	ALKS	Wed, Apr 5, 1995	1.45	1.45	1.45	1.45
728	NASDAQ	ALKS	Tue, Apr 4, 1995	1.34	1.39	1.34	1.39
727	NASDAQ	ALKS	Mon, Apr 3, 1995	1.28	1.34	1.28	1.34
726	NASDAQ	ALKS	Fri, Mar 31, 1995	1.28	1.34	1.28	1.28
725	NASDAQ	ALKS	Thu, Mar 30, 1995	1.39	1.39	1.34	1.39
724	NASDAQ	ALKS	Wed, Mar 29, 1995	1.39	1.39	1.28	1.28
723	NASDAQ	ALKS	Tue, Mar 28, 1995	1.34	1.39	1.28	1.31
722	NASDAQ	ALKS	Mon, Mar 27, 1995	1.28	1.39	1.28	1.39
721	NASDAQ	ALKS	Fri, Mar 24, 1995	1.22	1.39	1.22	1.34
720	NASDAQ	ALKS	Thu, Mar 23, 1995	1.22	1.34	1.22	1.34
719	NASDAQ	ALKS	Wed, Mar 22, 1995	1.34	1.34	1.22	1.28
718	NASDAQ	ALKS	Tue, Mar 21, 1995	1.34	1.34	1.22	1.34
717	NASDAQ	ALKS	Mon, Mar 20, 1995	1.22	1.34	1.22	1.34
716	NASDAQ	ALKS	Fri, Mar 17, 1995	1.22	1.28	1.22	1.28
715	NASDAQ	ALKS	Thu, Mar 16, 1995	1.22	1.28	1.22	1.22
714	NASDAQ	ALKS	Wed, Mar 15, 1995	1.22	1.34	1.22	1.22
713	NASDAQ	ALKS	Tue, Mar 14, 1995	1.39	1.39	1.28	1.28
712	NASDAQ	ALKS	Mon, Mar 13, 1995	1.22	1.34	1.22	1.28
711	NASDAQ	ALKS	Fri, Mar 10, 1995	1.22	1.34	1.22	1.28
710	NASDAQ	ALKS	Thu, Mar 9, 1995	1.22	1.34	1.22	1.22
709	NASDAQ	ALKS	Wed, Mar 8, 1995	1.22	1.34	1.22	1.34
708	NASDAQ	ALKS	Tue, Mar 7, 1995	1.34	1.34	1.22	1.22
707	NASDAQ	ALKS	Mon, Mar 6, 1995	1.39	1.39	1.22	1.31
706	NASDAQ	ALKS	Fri, Mar 3, 1995	1.28	1.34	1.28	1.28
705	NASDAQ	ALKS	Thu, Mar 2, 1995	1.39	1.39	1.28	1.31
704	NASDAQ	ALKS	Wed, Mar 1, 1995	1.28	1.31	1.28	1.28
703	NASDAQ	ALKS	Tue, Feb 28, 1995	1.39	1.39	1.28	1.35
702	NASDAQ	ALKS	Mon, Feb 27, 1995	1.34	1.39	1.34	1.34
701	NASDAQ	ALKS	Fri, Feb 24, 1995	1.34	1.45	1.34	1.34
700	NASDAQ	ALKS	Thu, Feb 23, 1995	1.34	1.45	1.34	1.34
699	NASDAQ	ALKS	Wed, Feb 22, 1995	1.39	1.39	1.28	1.39
698	NASDAQ	ALKS	Tue, Feb 21, 1995	1.39	1.39	1.22	1.39
697	NASDAQ	ALKS	Fri, Feb 17, 1995	1.45	1.48	1.25	1.34
696	NASDAQ	ALKS	Thu, Feb 16, 1995	1.45	1.57	1.39	1.45
695	NASDAQ	ALKS	Wed, Feb 15, 1995	1.34	1.57	1.28	1.39
694	NASDAQ	ALKS	Tue, Feb 14, 1995	1.34	1.34	1.22	1.34
693	NASDAQ	ALKS	Mon, Feb 13, 1995	1.16	1.34	1.16	1.22
692	NASDAQ	ALKS	Fri, Feb 10, 1995	1.22	1.28	1.16	1.22
691	NASDAQ	ALKS	Thu, Feb 9, 1995	1.22	1.28	1.16	1.22
690	NASDAQ	ALKS	Wed, Feb 8, 1995	1.16	1.28	1.16	1.28
689	NASDAQ	ALKS	Tue, Feb 7, 1995	1.22	1.22	1.16	1.16
688	NASDAQ	ALKS	Mon, Feb 6, 1995	1.16	1.28	1.16	1.25
687	NASDAQ	ALKS	Fri, Feb 3, 1995	1.25	1.28	1.16	1.22
686	NASDAQ	ALKS	Thu, Feb 2, 1995	1.16	1.28	1.16	1.19
685	NASDAQ	ALKS	Wed, Feb 1, 1995	1.28	1.28	1.16	1.22
684	NASDAQ	ALKS	Tue, Jan 31, 1995	1.22	1.28	1.16	1.28
683	NASDAQ	ALKS	Mon, Jan 30, 1995	1.28	1.28	1.16	1.22
682	NASDAQ	ALKS	Fri, Jan 27, 1995	1.16	1.28	1.16	1.25
681	NASDAQ	ALKS	Thu, Jan 26, 1995	1.28	1.28	1.02	1.22
680	NASDAQ	ALKS	Wed, Jan 25, 1995	1.22	1.22	1.16	1.16
679	NASDAQ	ALKS	Tue, Jan 24, 1995	1.28	1.28	1.16	1.16
678	NASDAQ	ALKS	Mon, Jan 23, 1995	1.28	1.28	1.16	1.28
677	NASDAQ	ALKS	Fri, Jan 20, 1995	1.34	1.34	1.28	1.28
676	NASDAQ	ALKS	Thu, Jan 19, 1995	1.31	1.31	1.28	1.28
675	NASDAQ	ALKS	Wed, Jan 18, 1995	1.34	1.34	1.25	1.34
674	NASDAQ	ALKS	Tue, Jan 17, 1995	1.28	1.34	1.22	1.28
673	NASDAQ	ALKS	Mon, Jan 16, 1995	1.26	1.28	1.19	1.22
672	NASDAQ	ALKS	Fri, Jan 13, 1995	1.19	1.26	1.19	1.22
671	NASDAQ	ALKS	Thu, Jan 12, 1995	1.23	1.25	1.19	1.19
670	NASDAQ	ALKS	Wed, Jan 11, 1995	1.32	1.32	1.16	1.25
669	NASDAQ	ALKS	Tue, Jan 10, 1995	1.16	1.28	1.16	1.28
668	NASDAQ	ALKS	Mon, Jan 9, 1995	0.96	1.05	0.96	0.99
667	NASDAQ	ALKS	Fri, Jan 6, 1995	0.99	1.02	0.96	0.99
666	NASDAQ	ALKS	Thu, Jan 5, 1995	0.97	0.99	0.93	0.93
665	NASDAQ	ALKS	Wed, Jan 4, 1995	1.03	1.03	0.90	0.93
664	NASDAQ	ALKS	Tue, Jan 3, 1995	0.99	1.05	0.96	0.96
663	NASDAQ	ALKS	Fri, Dec 30, 1994	1.05	1.10	0.87	0.99
662	NASDAQ	ALKS	Thu, Dec 29, 1994	1.22	1.22	1.10	1.10
661	NASDAQ	ALKS	Wed, Dec 28, 1994	1.18	1.22	1.16	1.18
660	NASDAQ	ALKS	Tue, Dec 27, 1994	1.12	1.22	1.10	1.21
659	NASDAQ	ALKS	Fri, Dec 23, 1994	1.16	1.22	1.10	1.16
658	NASDAQ	ALKS	Thu, Dec 22, 1994	1.16	1.28	1.10	1.22
657	NASDAQ	ALKS	Wed, Dec 21, 1994	0.99	1.28	0.99	1.16
656	NASDAQ	ALKS	Tue, Dec 20, 1994	1.10	1.10	0.99	1.10
655	NASDAQ	ALKS	Mon, Dec 19, 1994	0.99	1.10	0.87	1.05
654	NASDAQ	ALKS	Fri, Dec 16, 1994	1.05	1.05	0.93	0.99
653	NASDAQ	ALKS	Thu, Dec 15, 1994	1.05	1.10	0.93	1.05
652	NASDAQ	ALKS	Wed, Dec 14, 1994	1.10	1.16	0.93	1.02
651	NASDAQ	ALKS	Tue, Dec 13, 1994	1.22	1.22	1.10	1.10
650	NASDAQ	ALKS	Mon, Dec 12, 1994	1.16	1.16	0.99	1.10
649	NASDAQ	ALKS	Fri, Dec 9, 1994	1.05	1.16	0.99	1.10
648	NASDAQ	ALKS	Thu, Dec 8, 1994	1.10	1.22	1.05	1.10
647	NASDAQ	ALKS	Wed, Dec 7, 1994	1.22	1.28	1.10	1.16
646	NASDAQ	ALKS	Tue, Dec 6, 1994	1.39	1.39	1.22	1.28
645	NASDAQ	ALKS	Mon, Dec 5, 1994	1.34	1.39	1.28	1.28
644	NASDAQ	ALKS	Fri, Dec 2, 1994	1.34	1.51	1.34	1.34
643	NASDAQ	ALKS	Thu, Dec 1, 1994	1.51	1.51	1.34	1.39
642	NASDAQ	ALKS	Wed, Nov 30, 1994	1.68	1.68	1.51	1.51
641	NASDAQ	ALKS	Tue, Nov 29, 1994	1.45	1.68	1.45	1.57
640	NASDAQ	ALKS	Mon, Nov 28, 1994	1.57	1.57	1.45	1.57
639	NASDAQ	ALKS	Fri, Nov 25, 1994	1.57	1.57	1.51	1.57
638	NASDAQ	ALKS	Wed, Nov 23, 1994	1.45	1.57	1.45	1.57
637	NASDAQ	ALKS	Tue, Nov 22, 1994	1.45	1.57	1.45	1.51
636	NASDAQ	ALKS	Mon, Nov 21, 1994	1.57	1.63	1.45	1.51
635	NASDAQ	ALKS	Fri, Nov 18, 1994	1.45	1.57	1.45	1.57
634	NASDAQ	ALKS	Thu, Nov 17, 1994	1.51	1.57	1.39	1.51
633	NASDAQ	ALKS	Wed, Nov 16, 1994	1.51	1.57	1.34	1.51
632	NASDAQ	ALKS	Tue, Nov 15, 1994	1.34	1.51	1.34	1.51
631	NASDAQ	ALKS	Mon, Nov 14, 1994	1.22	1.45	1.22	1.45
630	NASDAQ	ALKS	Fri, Nov 11, 1994	1.16	1.22	1.16	1.19
629	NASDAQ	ALKS	Thu, Nov 10, 1994	1.19	1.22	1.16	1.16
628	NASDAQ	ALKS	Wed, Nov 9, 1994	1.16	1.22	1.16	1.19
627	NASDAQ	ALKS	Tue, Nov 8, 1994	1.22	1.22	1.05	1.16
626	NASDAQ	ALKS	Mon, Nov 7, 1994	1.28	1.28	1.22	1.22
625	NASDAQ	ALKS	Fri, Nov 4, 1994	1.45	1.45	1.22	1.28
624	NASDAQ	ALKS	Thu, Nov 3, 1994	1.39	1.45	1.34	1.34
623	NASDAQ	ALKS	Wed, Nov 2, 1994	1.34	1.39	1.28	1.28
622	NASDAQ	ALKS	Tue, Nov 1, 1994	1.51	1.57	1.34	1.45
621	NASDAQ	ALKS	Mon, Oct 31, 1994	1.51	1.63	1.51	1.63
620	NASDAQ	ALKS	Fri, Oct 28, 1994	1.63	1.63	1.51	1.51
619	NASDAQ	ALKS	Thu, Oct 27, 1994	1.45	1.63	1.45	1.63
618	NASDAQ	ALKS	Wed, Oct 26, 1994	1.22	1.57	1.16	1.45
617	NASDAQ	ALKS	Tue, Oct 25, 1994	1.16	1.22	1.10	1.16
616	NASDAQ	ALKS	Mon, Oct 24, 1994	1.39	1.39	1.10	1.28
615	NASDAQ	ALKS	Fri, Oct 21, 1994	1.28	1.39	1.28	1.28
614	NASDAQ	ALKS	Thu, Oct 20, 1994	1.45	1.45	1.28	1.34
613	NASDAQ	ALKS	Wed, Oct 19, 1994	1.51	1.51	1.34	1.39
612	NASDAQ	ALKS	Tue, Oct 18, 1994	1.34	1.51	1.34	1.39
611	NASDAQ	ALKS	Mon, Oct 17, 1994	1.68	1.68	1.34	1.34
610	NASDAQ	ALKS	Fri, Oct 14, 1994	1.57	1.68	1.57	1.57
609	NASDAQ	ALKS	Thu, Oct 13, 1994	1.57	1.68	1.57	1.60
608	NASDAQ	ALKS	Wed, Oct 12, 1994	1.63	1.74	1.57	1.60
607	NASDAQ	ALKS	Tue, Oct 11, 1994	1.57	1.74	1.57	1.63
606	NASDAQ	ALKS	Mon, Oct 10, 1994	1.63	1.74	1.57	1.63
605	NASDAQ	ALKS	Fri, Oct 7, 1994	1.57	1.74	1.57	1.74
604	NASDAQ	ALKS	Thu, Oct 6, 1994	1.68	1.74	1.68	1.68
603	NASDAQ	ALKS	Wed, Oct 5, 1994	1.57	1.68	1.57	1.68
602	NASDAQ	ALKS	Tue, Oct 4, 1994	1.63	1.74	1.63	1.63
601	NASDAQ	ALKS	Mon, Oct 3, 1994	1.74	1.74	1.63	1.63
600	NASDAQ	ALKS	Fri, Sep 30, 1994	1.63	1.74	1.63	1.66
599	NASDAQ	ALKS	Thu, Sep 29, 1994	1.68	1.68	1.63	1.63
598	NASDAQ	ALKS	Wed, Sep 28, 1994	1.68	1.86	1.68	1.74
597	NASDAQ	ALKS	Tue, Sep 27, 1994	1.80	1.86	1.74	1.74
596	NASDAQ	ALKS	Mon, Sep 26, 1994	1.68	1.71	1.68	1.68
595	NASDAQ	ALKS	Fri, Sep 23, 1994	1.80	1.80	1.68	1.77
594	NASDAQ	ALKS	Thu, Sep 22, 1994	1.68	1.80	1.68	1.74
593	NASDAQ	ALKS	Wed, Sep 21, 1994	1.80	1.80	1.63	1.74
592	NASDAQ	ALKS	Tue, Sep 20, 1994	1.86	1.86	1.74	1.80
591	NASDAQ	ALKS	Mon, Sep 19, 1994	1.74	1.86	1.74	1.74
590	NASDAQ	ALKS	Fri, Sep 16, 1994	1.86	1.86	1.74	1.74
589	NASDAQ	ALKS	Thu, Sep 15, 1994	1.45	1.86	1.45	1.80
588	NASDAQ	ALKS	Wed, Sep 14, 1994	1.51	1.63	1.45	1.51
587	NASDAQ	ALKS	Tue, Sep 13, 1994	1.63	1.63	1.51	1.51
586	NASDAQ	ALKS	Mon, Sep 12, 1994	1.63	1.63	1.51	1.54
585	NASDAQ	ALKS	Fri, Sep 9, 1994	1.51	1.63	1.51	1.51
584	NASDAQ	ALKS	Thu, Sep 8, 1994	1.51	1.63	1.39	1.63
583	NASDAQ	ALKS	Wed, Sep 7, 1994	1.63	1.63	1.39	1.39
582	NASDAQ	ALKS	Tue, Sep 6, 1994	1.54	1.57	1.51	1.57
581	NASDAQ	ALKS	Fri, Sep 2, 1994	1.57	1.74	1.51	1.51
580	NASDAQ	ALKS	Thu, Sep 1, 1994	1.63	1.74	1.57	1.74
579	NASDAQ	ALKS	Wed, Aug 31, 1994	1.74	1.74	1.63	1.74
578	NASDAQ	ALKS	Tue, Aug 30, 1994	1.74	1.86	1.68	1.68
577	NASDAQ	ALKS	Mon, Aug 29, 1994	1.74	1.86	1.74	1.86
576	NASDAQ	ALKS	Fri, Aug 26, 1994	1.86	1.86	1.74	1.74
575	NASDAQ	ALKS	Thu, Aug 25, 1994	1.86	1.86	1.74	1.74
574	NASDAQ	ALKS	Wed, Aug 24, 1994	1.86	1.86	1.74	1.74
573	NASDAQ	ALKS	Tue, Aug 23, 1994	1.86	1.86	1.74	1.74
572	NASDAQ	ALKS	Mon, Aug 22, 1994	1.74	1.86	1.74	1.80
571	NASDAQ	ALKS	Fri, Aug 19, 1994	1.74	1.86	1.74	1.86
570	NASDAQ	ALKS	Thu, Aug 18, 1994	1.74	1.86	1.74	1.74
569	NASDAQ	ALKS	Wed, Aug 17, 1994	1.80	1.92	1.74	1.80
568	NASDAQ	ALKS	Tue, Aug 16, 1994	1.92	1.92	1.80	1.80
567	NASDAQ	ALKS	Mon, Aug 15, 1994	1.98	1.98	1.80	1.80
566	NASDAQ	ALKS	Fri, Aug 12, 1994	1.92	1.98	1.80	1.98
565	NASDAQ	ALKS	Thu, Aug 11, 1994	1.86	1.92	1.80	1.92
564	NASDAQ	ALKS	Wed, Aug 10, 1994	1.63	1.86	1.63	1.86
563	NASDAQ	ALKS	Tue, Aug 9, 1994	1.45	1.63	1.45	1.63
562	NASDAQ	ALKS	Mon, Aug 8, 1994	1.45	1.51	1.45	1.51
561	NASDAQ	ALKS	Fri, Aug 5, 1994	1.45	1.51	1.45	1.51
560	NASDAQ	ALKS	Thu, Aug 4, 1994	1.51	1.51	1.45	1.45
559	NASDAQ	ALKS	Wed, Aug 3, 1994	1.34	1.51	1.34	1.48
558	NASDAQ	ALKS	Tue, Aug 2, 1994	1.34	1.45	1.34	1.39
557	NASDAQ	ALKS	Mon, Aug 1, 1994	1.63	1.63	1.37	1.42
556	NASDAQ	ALKS	Fri, Jul 29, 1994	1.57	1.57	1.45	1.51
555	NASDAQ	ALKS	Thu, Jul 28, 1994	1.57	1.57	1.51	1.57
554	NASDAQ	ALKS	Wed, Jul 27, 1994	1.51	1.57	1.39	1.57
553	NASDAQ	ALKS	Tue, Jul 26, 1994	1.39	1.51	1.39	1.51
552	NASDAQ	ALKS	Mon, Jul 25, 1994	1.63	1.63	1.45	1.48
551	NASDAQ	ALKS	Fri, Jul 22, 1994	1.63	1.74	1.51	1.54
550	NASDAQ	ALKS	Thu, Jul 21, 1994	1.80	1.80	1.63	1.63
549	NASDAQ	ALKS	Wed, Jul 20, 1994	1.86	1.86	1.68	1.74
548	NASDAQ	ALKS	Tue, Jul 19, 1994	1.92	1.92	1.68	1.86
547	NASDAQ	ALKS	Mon, Jul 18, 1994	1.92	1.92	1.74	1.74
546	NASDAQ	ALKS	Fri, Jul 15, 1994	1.92	1.92	1.74	1.80
545	NASDAQ	ALKS	Thu, Jul 14, 1994	1.92	1.92	1.74	1.83
544	NASDAQ	ALKS	Wed, Jul 13, 1994	1.80	1.92	1.80	1.92
543	NASDAQ	ALKS	Tue, Jul 12, 1994	1.92	1.92	1.74	1.86
542	NASDAQ	ALKS	Mon, Jul 11, 1994	1.92	1.98	1.80	1.83
541	NASDAQ	ALKS	Fri, Jul 8, 1994	2.03	2.03	1.92	1.92
540	NASDAQ	ALKS	Thu, Jul 7, 1994	1.98	2.03	1.92	1.92
539	NASDAQ	ALKS	Wed, Jul 6, 1994	2.03	2.03	1.98	1.98
538	NASDAQ	ALKS	Tue, Jul 5, 1994	2.03	2.15	2.03	2.03
537	NASDAQ	ALKS	Fri, Jul 1, 1994	2.03	2.03	2.03	2.03
536	NASDAQ	ALKS	Thu, Jun 30, 1994	2.03	2.15	2.03	2.15
535	NASDAQ	ALKS	Wed, Jun 29, 1994	2.03	2.09	2.03	2.03
534	NASDAQ	ALKS	Tue, Jun 28, 1994	2.21	2.21	2.03	2.03
533	NASDAQ	ALKS	Mon, Jun 27, 1994	2.09	2.21	2.03	2.15
532	NASDAQ	ALKS	Fri, Jun 24, 1994	2.21	2.21	2.09	2.09
531	NASDAQ	ALKS	Thu, Jun 23, 1994	2.27	2.32	2.15	2.15
530	NASDAQ	ALKS	Wed, Jun 22, 1994	2.21	2.27	2.15	2.15
529	NASDAQ	ALKS	Tue, Jun 21, 1994	2.27	2.32	2.15	2.18
528	NASDAQ	ALKS	Mon, Jun 20, 1994	2.21	2.32	2.21	2.24
527	NASDAQ	ALKS	Fri, Jun 17, 1994	2.32	2.32	2.15	2.32
526	NASDAQ	ALKS	Thu, Jun 16, 1994	2.27	2.32	2.15	2.15
525	NASDAQ	ALKS	Wed, Jun 15, 1994	2.15	2.32	2.12	2.24
524	NASDAQ	ALKS	Tue, Jun 14, 1994	2.03	2.21	1.86	2.09
523	NASDAQ	ALKS	Mon, Jun 13, 1994	1.86	1.98	1.74	1.98
522	NASDAQ	ALKS	Fri, Jun 10, 1994	1.92	1.92	1.80	1.80
521	NASDAQ	ALKS	Thu, Jun 9, 1994	1.92	1.98	1.86	1.92
520	NASDAQ	ALKS	Wed, Jun 8, 1994	2.15	2.15	1.86	1.98
519	NASDAQ	ALKS	Tue, Jun 7, 1994	2.21	2.27	2.03	2.03
518	NASDAQ	ALKS	Mon, Jun 6, 1994	2.38	2.38	2.21	2.21
517	NASDAQ	ALKS	Fri, Jun 3, 1994	2.38	2.38	2.27	2.27
516	NASDAQ	ALKS	Thu, Jun 2, 1994	2.27	2.38	2.27	2.38
515	NASDAQ	ALKS	Wed, Jun 1, 1994	2.32	2.38	2.27	2.29
514	NASDAQ	ALKS	Tue, May 31, 1994	2.32	2.44	2.32	2.44
513	NASDAQ	ALKS	Fri, May 27, 1994	2.38	2.44	2.32	2.44
512	NASDAQ	ALKS	Thu, May 26, 1994	2.38	2.44	2.32	2.38
511	NASDAQ	ALKS	Wed, May 25, 1994	2.56	2.56	2.32	2.32
510	NASDAQ	ALKS	Tue, May 24, 1994	2.44	2.61	2.44	2.50
509	NASDAQ	ALKS	Mon, May 23, 1994	2.32	2.44	2.32	2.35
508	NASDAQ	ALKS	Fri, May 20, 1994	2.32	2.44	2.27	2.44
507	NASDAQ	ALKS	Thu, May 19, 1994	2.21	2.32	2.21	2.27
506	NASDAQ	ALKS	Wed, May 18, 1994	2.38	2.38	2.21	2.27
505	NASDAQ	ALKS	Tue, May 17, 1994	2.32	2.44	2.21	2.21
504	NASDAQ	ALKS	Mon, May 16, 1994	2.32	2.44	2.32	2.44
503	NASDAQ	ALKS	Fri, May 13, 1994	2.38	2.44	2.32	2.44
502	NASDAQ	ALKS	Thu, May 12, 1994	2.44	2.44	2.38	2.38
501	NASDAQ	ALKS	Wed, May 11, 1994	2.44	2.44	2.38	2.41
500	NASDAQ	ALKS	Tue, May 10, 1994	2.32	2.44	2.32	2.38
499	NASDAQ	ALKS	Mon, May 9, 1994	2.32	2.44	2.32	2.44
498	NASDAQ	ALKS	Fri, May 6, 1994	2.56	2.56	2.32	2.32
497	NASDAQ	ALKS	Thu, May 5, 1994	2.56	2.61	2.44	2.56
496	NASDAQ	ALKS	Wed, May 4, 1994	2.67	2.73	2.50	2.50
495	NASDAQ	ALKS	Tue, May 3, 1994	2.61	2.73	2.61	2.67
494	NASDAQ	ALKS	Mon, May 2, 1994	2.67	2.73	2.61	2.61
493	NASDAQ	ALKS	Fri, Apr 29, 1994	2.76	2.79	2.67	2.67
492	NASDAQ	ALKS	Thu, Apr 28, 1994	2.79	2.79	2.73	2.79
491	NASDAQ	ALKS	Tue, Apr 26, 1994	2.67	2.79	2.61	2.79
490	NASDAQ	ALKS	Mon, Apr 25, 1994	2.67	2.67	2.56	2.67
489	NASDAQ	ALKS	Fri, Apr 22, 1994	2.56	2.67	2.56	2.56
488	NASDAQ	ALKS	Thu, Apr 21, 1994	2.61	2.67	2.56	2.56
487	NASDAQ	ALKS	Wed, Apr 20, 1994	2.73	2.73	2.56	2.73
486	NASDAQ	ALKS	Tue, Apr 19, 1994	2.79	3.02	2.61	2.67
485	NASDAQ	ALKS	Mon, Apr 18, 1994	3.02	3.08	2.79	2.85
484	NASDAQ	ALKS	Fri, Apr 15, 1994	3.02	3.14	3.02	3.02
483	NASDAQ	ALKS	Thu, Apr 14, 1994	3.20	3.20	3.02	3.14
482	NASDAQ	ALKS	Wed, Apr 13, 1994	3.20	3.25	3.11	3.11
481	NASDAQ	ALKS	Tue, Apr 12, 1994	3.20	3.20	3.08	3.08
480	NASDAQ	ALKS	Mon, Apr 11, 1994	3.08	3.20	3.08	3.20
479	NASDAQ	ALKS	Fri, Apr 8, 1994	3.08	3.25	3.08	3.08
478	NASDAQ	ALKS	Thu, Apr 7, 1994	3.20	3.25	3.08	3.20
477	NASDAQ	ALKS	Wed, Apr 6, 1994	3.25	3.25	3.08	3.20
476	NASDAQ	ALKS	Tue, Apr 5, 1994	3.31	3.31	3.25	3.31
475	NASDAQ	ALKS	Mon, Apr 4, 1994	3.25	3.43	3.14	3.31
474	NASDAQ	ALKS	Thu, Mar 31, 1994	3.20	3.31	3.20	3.25
473	NASDAQ	ALKS	Wed, Mar 30, 1994	3.25	3.37	3.20	3.25
472	NASDAQ	ALKS	Tue, Mar 29, 1994	3.37	3.37	3.31	3.31
471	NASDAQ	ALKS	Mon, Mar 28, 1994	3.43	3.43	3.43	3.43
470	NASDAQ	ALKS	Fri, Mar 25, 1994	3.54	3.54	3.43	3.43
469	NASDAQ	ALKS	Thu, Mar 24, 1994	3.60	3.72	3.49	3.49
468	NASDAQ	ALKS	Wed, Mar 23, 1994	3.66	3.72	3.60	3.72
467	NASDAQ	ALKS	Tue, Mar 22, 1994	3.66	3.72	3.60	3.60
466	NASDAQ	ALKS	Mon, Mar 21, 1994	3.72	3.72	3.60	3.66
465	NASDAQ	ALKS	Fri, Mar 18, 1994	3.60	3.72	3.60	3.66
464	NASDAQ	ALKS	Thu, Mar 17, 1994	3.72	3.83	3.60	3.66
463	NASDAQ	ALKS	Wed, Mar 16, 1994	3.60	3.83	3.60	3.78
462	NASDAQ	ALKS	Tue, Mar 15, 1994	3.66	3.66	3.49	3.60
461	NASDAQ	ALKS	Mon, Mar 14, 1994	3.49	3.66	3.37	3.66
460	NASDAQ	ALKS	Fri, Mar 11, 1994	3.43	3.49	3.37	3.49
459	NASDAQ	ALKS	Thu, Mar 10, 1994	3.43	3.43	3.31	3.43
458	NASDAQ	ALKS	Wed, Mar 9, 1994	3.43	3.49	3.37	3.37
457	NASDAQ	ALKS	Tue, Mar 8, 1994	3.37	3.49	3.37	3.43
456	NASDAQ	ALKS	Mon, Mar 7, 1994	3.49	3.54	3.37	3.37
455	NASDAQ	ALKS	Fri, Mar 4, 1994	3.37	3.43	3.31	3.43
454	NASDAQ	ALKS	Thu, Mar 3, 1994	3.37	3.49	3.37	3.37
453	NASDAQ	ALKS	Wed, Mar 2, 1994	3.37	3.49	3.37	3.49
452	NASDAQ	ALKS	Tue, Mar 1, 1994	3.43	3.54	3.37	3.54
451	NASDAQ	ALKS	Mon, Feb 28, 1994	3.37	3.43	3.31	3.43
450	NASDAQ	ALKS	Fri, Feb 25, 1994	3.43	3.54	3.31	3.37
449	NASDAQ	ALKS	Thu, Feb 24, 1994	3.43	3.54	3.43	3.43
448	NASDAQ	ALKS	Wed, Feb 23, 1994	3.54	3.54	3.43	3.49
447	NASDAQ	ALKS	Tue, Feb 22, 1994	3.49	3.66	3.43	3.54
446	NASDAQ	ALKS	Fri, Feb 18, 1994	3.66	3.66	3.54	3.54
445	NASDAQ	ALKS	Thu, Feb 17, 1994	3.60	3.72	3.54	3.60
444	NASDAQ	ALKS	Wed, Feb 16, 1994	3.78	3.78	3.60	3.60
443	NASDAQ	ALKS	Tue, Feb 15, 1994	3.78	3.78	3.66	3.66
442	NASDAQ	ALKS	Mon, Feb 14, 1994	3.60	3.78	3.60	3.78
441	NASDAQ	ALKS	Fri, Feb 11, 1994	3.78	3.89	3.60	3.60
440	NASDAQ	ALKS	Thu, Feb 10, 1994	3.78	3.83	3.78	3.83
439	NASDAQ	ALKS	Wed, Feb 9, 1994	3.83	3.89	3.78	3.78
438	NASDAQ	ALKS	Tue, Feb 8, 1994	4.01	4.01	3.83	3.83
437	NASDAQ	ALKS	Mon, Feb 7, 1994	3.83	4.01	3.83	3.95
436	NASDAQ	ALKS	Fri, Feb 4, 1994	3.83	4.01	3.83	3.89
435	NASDAQ	ALKS	Thu, Feb 3, 1994	3.83	3.95	3.83	3.83
434	NASDAQ	ALKS	Wed, Feb 2, 1994	3.89	3.89	3.78	3.83
433	NASDAQ	ALKS	Tue, Feb 1, 1994	3.72	3.89	3.66	3.83
432	NASDAQ	ALKS	Mon, Jan 31, 1994	3.66	3.72	3.66	3.72
431	NASDAQ	ALKS	Fri, Jan 28, 1994	3.72	3.78	3.66	3.78
430	NASDAQ	ALKS	Thu, Jan 27, 1994	4.07	4.07	3.78	3.78
429	NASDAQ	ALKS	Wed, Jan 26, 1994	4.13	4.24	4.07	4.07
428	NASDAQ	ALKS	Tue, Jan 25, 1994	3.78	4.18	3.72	4.07
427	NASDAQ	ALKS	Mon, Jan 24, 1994	3.78	3.78	3.72	3.78
426	NASDAQ	ALKS	Fri, Jan 21, 1994	3.60	3.78	3.60	3.78
425	NASDAQ	ALKS	Thu, Jan 20, 1994	3.89	3.89	3.60	3.72
424	NASDAQ	ALKS	Wed, Jan 19, 1994	4.07	4.13	3.78	3.83
423	NASDAQ	ALKS	Tue, Jan 18, 1994	4.18	4.24	4.01	4.13
422	NASDAQ	ALKS	Mon, Jan 17, 1994	3.72	4.53	3.72	4.18
421	NASDAQ	ALKS	Fri, Jan 14, 1994	3.72	3.83	3.72	3.83
420	NASDAQ	ALKS	Thu, Jan 13, 1994	3.95	3.95	3.72	3.95
419	NASDAQ	ALKS	Wed, Jan 12, 1994	3.72	4.01	3.72	3.83
418	NASDAQ	ALKS	Tue, Jan 11, 1994	3.83	3.83	3.60	3.83
417	NASDAQ	ALKS	Mon, Jan 10, 1994	3.72	3.83	3.72	3.83
416	NASDAQ	ALKS	Fri, Jan 7, 1994	3.72	3.72	3.72	3.72
415	NASDAQ	ALKS	Thu, Jan 6, 1994	3.60	3.83	3.60	3.83
414	NASDAQ	ALKS	Wed, Jan 5, 1994	3.83	3.83	3.60	3.72
413	NASDAQ	ALKS	Tue, Jan 4, 1994	3.60	3.72	3.43	3.66
412	NASDAQ	ALKS	Mon, Jan 3, 1994	3.49	3.60	3.37	3.43
411	NASDAQ	ALKS	Fri, Dec 31, 1993	3.37	3.49	3.25	3.25
410	NASDAQ	ALKS	Thu, Dec 30, 1993	3.49	3.49	3.37	3.37
409	NASDAQ	ALKS	Wed, Dec 29, 1993	3.25	3.49	3.25	3.49
408	NASDAQ	ALKS	Tue, Dec 28, 1993	3.25	3.49	3.25	3.25
407	NASDAQ	ALKS	Mon, Dec 27, 1993	3.25	3.25	3.02	3.25
406	NASDAQ	ALKS	Thu, Dec 23, 1993	3.14	3.49	3.08	3.25
405	NASDAQ	ALKS	Wed, Dec 22, 1993	3.49	3.49	3.14	3.25
404	NASDAQ	ALKS	Tue, Dec 21, 1993	3.60	3.72	3.31	3.31
403	NASDAQ	ALKS	Mon, Dec 20, 1993	3.60	3.72	3.60	3.60
402	NASDAQ	ALKS	Fri, Dec 17, 1993	3.60	3.72	3.60	3.60
401	NASDAQ	ALKS	Thu, Dec 16, 1993	3.25	3.72	3.25	3.66
400	NASDAQ	ALKS	Wed, Dec 15, 1993	3.37	3.49	3.25	3.49
399	NASDAQ	ALKS	Tue, Dec 14, 1993	3.60	3.60	3.25	3.37
398	NASDAQ	ALKS	Mon, Dec 13, 1993	3.95	3.95	3.14	3.54
397	NASDAQ	ALKS	Fri, Dec 10, 1993	3.83	4.01	3.60	3.95
396	NASDAQ	ALKS	Thu, Dec 9, 1993	4.07	4.07	3.78	3.95
395	NASDAQ	ALKS	Wed, Dec 8, 1993	3.83	4.18	3.83	4.01
394	NASDAQ	ALKS	Tue, Dec 7, 1993	4.18	4.18	3.95	4.07
393	NASDAQ	ALKS	Mon, Dec 6, 1993	4.07	4.30	3.95	4.18
392	NASDAQ	ALKS	Fri, Dec 3, 1993	4.07	4.07	4.07	4.07
391	NASDAQ	ALKS	Thu, Dec 2, 1993	4.07	4.18	4.07	4.07
390	NASDAQ	ALKS	Wed, Dec 1, 1993	4.30	4.42	4.07	4.18
389	NASDAQ	ALKS	Tue, Nov 30, 1993	4.18	4.24	4.18	4.24
388	NASDAQ	ALKS	Mon, Nov 29, 1993	4.30	4.65	4.24	4.30
387	NASDAQ	ALKS	Fri, Nov 26, 1993	4.30	4.30	4.30	4.30
386	NASDAQ	ALKS	Wed, Nov 24, 1993	4.30	4.65	4.30	4.30
385	NASDAQ	ALKS	Tue, Nov 23, 1993	4.42	4.47	4.30	4.36
384	NASDAQ	ALKS	Mon, Nov 22, 1993	4.47	4.47	4.30	4.30
383	NASDAQ	ALKS	Fri, Nov 19, 1993	4.42	4.65	4.30	4.53
382	NASDAQ	ALKS	Thu, Nov 18, 1993	4.65	4.65	4.53	4.53
381	NASDAQ	ALKS	Wed, Nov 17, 1993	4.65	4.65	4.53	4.59
380	NASDAQ	ALKS	Tue, Nov 16, 1993	4.65	4.65	4.42	4.53
379	NASDAQ	ALKS	Mon, Nov 15, 1993	4.53	4.65	4.47	4.59
378	NASDAQ	ALKS	Fri, Nov 12, 1993	4.53	4.65	4.53	4.53
377	NASDAQ	ALKS	Thu, Nov 11, 1993	4.30	4.65	4.30	4.53
376	NASDAQ	ALKS	Wed, Nov 10, 1993	4.53	4.53	4.30	4.30
375	NASDAQ	ALKS	Tue, Nov 9, 1993	4.42	4.53	4.30	4.42
374	NASDAQ	ALKS	Mon, Nov 8, 1993	4.30	4.30	4.13	4.24
373	NASDAQ	ALKS	Fri, Nov 5, 1993	4.07	4.30	4.07	4.18
372	NASDAQ	ALKS	Thu, Nov 4, 1993	4.18	4.42	4.07	4.07
371	NASDAQ	ALKS	Wed, Nov 3, 1993	4.42	4.42	4.18	4.18
370	NASDAQ	ALKS	Tue, Nov 2, 1993	4.18	4.53	4.18	4.18
369	NASDAQ	ALKS	Mon, Nov 1, 1993	4.18	4.53	4.18	4.36
368	NASDAQ	ALKS	Fri, Oct 29, 1993	4.42	4.65	4.18	4.30
367	NASDAQ	ALKS	Thu, Oct 28, 1993	4.42	4.76	4.42	4.53
366	NASDAQ	ALKS	Wed, Oct 27, 1993	4.30	4.76	4.30	4.53
365	NASDAQ	ALKS	Tue, Oct 26, 1993	4.65	4.65	4.30	4.53
364	NASDAQ	ALKS	Mon, Oct 25, 1993	4.30	4.65	4.30	4.65
363	NASDAQ	ALKS	Fri, Oct 22, 1993	4.30	4.53	4.30	4.53
362	NASDAQ	ALKS	Thu, Oct 21, 1993	4.53	4.76	4.30	4.42
361	NASDAQ	ALKS	Wed, Oct 20, 1993	4.30	4.76	4.30	4.65
360	NASDAQ	ALKS	Tue, Oct 19, 1993	4.65	4.88	4.30	4.30
359	NASDAQ	ALKS	Mon, Oct 18, 1993	4.88	4.88	4.53	4.88
358	NASDAQ	ALKS	Fri, Oct 15, 1993	4.65	4.88	4.30	4.76
357	NASDAQ	ALKS	Thu, Oct 14, 1993	4.88	5.23	4.42	4.53
356	NASDAQ	ALKS	Wed, Oct 13, 1993	3.95	5.35	3.95	5.11
355	NASDAQ	ALKS	Tue, Oct 12, 1993	3.95	4.07	3.72	4.07
354	NASDAQ	ALKS	Mon, Oct 11, 1993	3.72	3.95	3.72	3.95
353	NASDAQ	ALKS	Fri, Oct 8, 1993	3.83	3.95	3.72	3.72
352	NASDAQ	ALKS	Thu, Oct 7, 1993	3.78	3.83	3.72	3.72
351	NASDAQ	ALKS	Wed, Oct 6, 1993	3.78	3.83	3.72	3.78
350	NASDAQ	ALKS	Tue, Oct 5, 1993	3.72	3.83	3.72	3.78
349	NASDAQ	ALKS	Mon, Oct 4, 1993	3.72	3.83	3.60	3.78
348	NASDAQ	ALKS	Fri, Oct 1, 1993	3.54	3.72	3.49	3.72
347	NASDAQ	ALKS	Thu, Sep 30, 1993	3.49	3.60	3.49	3.60
346	NASDAQ	ALKS	Wed, Sep 29, 1993	3.60	3.66	3.31	3.54
345	NASDAQ	ALKS	Tue, Sep 28, 1993	3.49	3.66	3.49	3.60
344	NASDAQ	ALKS	Mon, Sep 27, 1993	3.66	3.66	3.49	3.60
343	NASDAQ	ALKS	Fri, Sep 24, 1993	3.72	3.72	3.60	3.60
342	NASDAQ	ALKS	Thu, Sep 23, 1993	3.72	3.72	3.60	3.66
341	NASDAQ	ALKS	Wed, Sep 22, 1993	3.60	3.72	3.60	3.72
340	NASDAQ	ALKS	Tue, Sep 21, 1993	3.72	3.83	3.60	3.60
339	NASDAQ	ALKS	Mon, Sep 20, 1993	3.78	4.07	3.72	3.72
338	NASDAQ	ALKS	Fri, Sep 17, 1993	3.72	3.83	3.72	3.83
337	NASDAQ	ALKS	Thu, Sep 16, 1993	3.72	3.83	3.72	3.72
336	NASDAQ	ALKS	Wed, Sep 15, 1993	3.72	3.78	3.72	3.78
335	NASDAQ	ALKS	Tue, Sep 14, 1993	3.72	3.78	3.60	3.72
334	NASDAQ	ALKS	Mon, Sep 13, 1993	3.60	3.72	3.60	3.60
333	NASDAQ	ALKS	Fri, Sep 10, 1993	3.72	3.72	3.60	3.60
332	NASDAQ	ALKS	Thu, Sep 9, 1993	3.60	3.72	3.60	3.60
331	NASDAQ	ALKS	Wed, Sep 8, 1993	3.72	3.72	3.60	3.60
330	NASDAQ	ALKS	Tue, Sep 7, 1993	3.72	3.72	3.49	3.60
329	NASDAQ	ALKS	Fri, Sep 3, 1993	3.49	3.72	3.49	3.72
328	NASDAQ	ALKS	Thu, Sep 2, 1993	3.66	3.72	3.49	3.49
327	NASDAQ	ALKS	Wed, Sep 1, 1993	3.66	3.66	3.49	3.60
326	NASDAQ	ALKS	Tue, Aug 31, 1993	3.66	3.66	3.49	3.60
325	NASDAQ	ALKS	Mon, Aug 30, 1993	3.66	3.66	3.49	3.49
324	NASDAQ	ALKS	Fri, Aug 27, 1993	3.66	3.66	3.49	3.66
323	NASDAQ	ALKS	Thu, Aug 26, 1993	3.72	3.72	3.43	3.49
322	NASDAQ	ALKS	Wed, Aug 25, 1993	3.72	3.83	3.60	3.60
321	NASDAQ	ALKS	Tue, Aug 24, 1993	3.49	3.83	3.49	3.66
320	NASDAQ	ALKS	Mon, Aug 23, 1993	3.25	3.60	3.25	3.49
319	NASDAQ	ALKS	Fri, Aug 20, 1993	3.25	3.49	3.25	3.43
318	NASDAQ	ALKS	Thu, Aug 19, 1993	3.25	3.49	3.25	3.31
317	NASDAQ	ALKS	Wed, Aug 18, 1993	3.25	3.37	3.25	3.37
316	NASDAQ	ALKS	Tue, Aug 17, 1993	3.25	3.49	3.25	3.31
315	NASDAQ	ALKS	Mon, Aug 16, 1993	3.49	3.72	3.49	3.60
314	NASDAQ	ALKS	Fri, Aug 13, 1993	3.60	3.60	3.49	3.49
313	NASDAQ	ALKS	Thu, Aug 12, 1993	3.49	3.72	3.49	3.60
312	NASDAQ	ALKS	Wed, Aug 11, 1993	3.49	3.83	3.49	3.60
311	NASDAQ	ALKS	Tue, Aug 10, 1993	3.72	3.78	3.60	3.60
310	NASDAQ	ALKS	Mon, Aug 9, 1993	3.72	3.83	3.72	3.83
309	NASDAQ	ALKS	Fri, Aug 6, 1993	3.72	3.95	3.72	3.95
308	NASDAQ	ALKS	Thu, Aug 5, 1993	3.72	3.83	3.72	3.83
307	NASDAQ	ALKS	Wed, Aug 4, 1993	3.72	3.95	3.72	3.72
306	NASDAQ	ALKS	Tue, Aug 3, 1993	3.60	3.83	3.49	3.72
305	NASDAQ	ALKS	Mon, Aug 2, 1993	3.37	3.60	3.37	3.37
304	NASDAQ	ALKS	Fri, Jul 30, 1993	3.14	3.37	3.14	3.37
303	NASDAQ	ALKS	Thu, Jul 29, 1993	3.14	3.37	3.14	3.37
302	NASDAQ	ALKS	Wed, Jul 28, 1993	3.25	3.49	3.14	3.20
301	NASDAQ	ALKS	Tue, Jul 27, 1993	3.25	3.60	3.25	3.25
300	NASDAQ	ALKS	Mon, Jul 26, 1993	3.60	3.60	3.25	3.25
299	NASDAQ	ALKS	Fri, Jul 23, 1993	3.60	3.60	3.49	3.49
298	NASDAQ	ALKS	Thu, Jul 22, 1993	3.49	3.49	3.25	3.37
297	NASDAQ	ALKS	Wed, Jul 21, 1993	3.14	3.14	3.14	3.14
296	NASDAQ	ALKS	Tue, Jul 20, 1993	3.37	3.60	3.25	3.31
295	NASDAQ	ALKS	Mon, Jul 19, 1993	3.49	3.72	3.37	3.37
294	NASDAQ	ALKS	Fri, Jul 16, 1993	3.72	3.72	3.60	3.60
293	NASDAQ	ALKS	Thu, Jul 15, 1993	3.72	3.83	3.60	3.72
292	NASDAQ	ALKS	Wed, Jul 14, 1993	3.72	3.89	3.72	3.78
291	NASDAQ	ALKS	Tue, Jul 13, 1993	3.78	3.83	3.72	3.72
290	NASDAQ	ALKS	Mon, Jul 12, 1993	3.60	3.72	3.43	3.60
289	NASDAQ	ALKS	Fri, Jul 9, 1993	3.37	3.60	3.37	3.37
288	NASDAQ	ALKS	Thu, Jul 8, 1993	3.37	3.37	3.37	3.37
287	NASDAQ	ALKS	Wed, Jul 7, 1993	3.37	3.43	3.37	3.37
286	NASDAQ	ALKS	Tue, Jul 6, 1993	3.37	3.43	3.37	3.37
285	NASDAQ	ALKS	Fri, Jul 2, 1993	3.60	3.60	3.37	3.37
284	NASDAQ	ALKS	Thu, Jul 1, 1993	3.60	3.60	3.37	3.49
283	NASDAQ	ALKS	Wed, Jun 30, 1993	3.37	3.60	3.37	3.37
282	NASDAQ	ALKS	Tue, Jun 29, 1993	3.60	3.60	3.37	3.43
281	NASDAQ	ALKS	Mon, Jun 28, 1993	3.49	3.60	3.37	3.60
280	NASDAQ	ALKS	Fri, Jun 25, 1993	3.49	3.49	3.49	3.49
279	NASDAQ	ALKS	Thu, Jun 24, 1993	3.49	3.72	3.37	3.54
278	NASDAQ	ALKS	Wed, Jun 23, 1993	3.37	3.49	3.37	3.43
277	NASDAQ	ALKS	Tue, Jun 22, 1993	3.37	3.60	3.37	3.49
276	NASDAQ	ALKS	Mon, Jun 21, 1993	3.72	3.72	3.37	3.49
275	NASDAQ	ALKS	Fri, Jun 18, 1993	3.60	3.83	3.60	3.60
274	NASDAQ	ALKS	Thu, Jun 17, 1993	3.83	3.83	3.60	3.72
273	NASDAQ	ALKS	Wed, Jun 16, 1993	4.18	4.18	3.60	3.78
272	NASDAQ	ALKS	Tue, Jun 15, 1993	4.07	4.18	3.95	4.07
271	NASDAQ	ALKS	Mon, Jun 14, 1993	3.95	4.18	3.95	4.07
270	NASDAQ	ALKS	Fri, Jun 11, 1993	4.07	4.18	3.95	3.95
269	NASDAQ	ALKS	Thu, Jun 10, 1993	4.18	4.18	3.95	3.95
268	NASDAQ	ALKS	Wed, Jun 9, 1993	3.95	4.18	3.95	4.18
267	NASDAQ	ALKS	Tue, Jun 8, 1993	3.95	4.18	3.89	3.95
266	NASDAQ	ALKS	Mon, Jun 7, 1993	3.60	3.83	3.60	3.78
265	NASDAQ	ALKS	Fri, Jun 4, 1993	3.83	3.83	3.60	3.78
264	NASDAQ	ALKS	Thu, Jun 3, 1993	3.83	3.83	3.60	3.60
263	NASDAQ	ALKS	Wed, Jun 2, 1993	3.78	3.83	3.49	3.60
262	NASDAQ	ALKS	Tue, Jun 1, 1993	3.72	3.83	3.60	3.83
261	NASDAQ	ALKS	Fri, May 28, 1993	4.07	4.07	3.72	3.72
260	NASDAQ	ALKS	Thu, May 27, 1993	3.95	4.07	3.83	3.83
259	NASDAQ	ALKS	Wed, May 26, 1993	3.89	4.07	3.83	3.95
258	NASDAQ	ALKS	Tue, May 25, 1993	3.95	4.18	3.83	3.89
257	NASDAQ	ALKS	Mon, May 24, 1993	4.30	4.30	3.95	4.01
256	NASDAQ	ALKS	Fri, May 21, 1993	4.42	4.53	3.95	4.18
255	NASDAQ	ALKS	Thu, May 20, 1993	4.42	4.65	4.30	4.42
254	NASDAQ	ALKS	Wed, May 19, 1993	3.95	4.76	3.95	4.30
253	NASDAQ	ALKS	Tue, May 18, 1993	3.95	4.18	3.95	3.95
252	NASDAQ	ALKS	Mon, May 17, 1993	4.07	4.07	3.83	4.07
251	NASDAQ	ALKS	Fri, May 14, 1993	3.83	4.07	3.83	4.07
250	NASDAQ	ALKS	Thu, May 13, 1993	3.49	4.07	3.49	3.95
249	NASDAQ	ALKS	Wed, May 12, 1993	3.49	3.72	3.49	3.49
248	NASDAQ	ALKS	Tue, May 11, 1993	3.49	3.72	3.49	3.60
247	NASDAQ	ALKS	Mon, May 10, 1993	3.60	3.72	3.49	3.60
246	NASDAQ	ALKS	Fri, May 7, 1993	3.72	3.72	3.49	3.60
245	NASDAQ	ALKS	Thu, May 6, 1993	3.49	3.72	3.49	3.72
244	NASDAQ	ALKS	Wed, May 5, 1993	3.72	3.72	3.49	3.72
243	NASDAQ	ALKS	Tue, May 4, 1993	3.37	3.72	3.02	3.49
242	NASDAQ	ALKS	Mon, May 3, 1993	2.96	3.37	2.91	3.02
241	NASDAQ	ALKS	Fri, Apr 30, 1993	3.02	3.02	2.91	2.91
240	NASDAQ	ALKS	Thu, Apr 29, 1993	3.02	3.02	2.91	3.02
239	NASDAQ	ALKS	Wed, Apr 28, 1993	3.02	3.02	2.91	3.02
238	NASDAQ	ALKS	Tue, Apr 27, 1993	2.91	3.02	2.91	2.96
237	NASDAQ	ALKS	Mon, Apr 26, 1993	3.02	3.14	2.91	3.02
236	NASDAQ	ALKS	Fri, Apr 23, 1993	3.37	3.37	2.96	3.25
235	NASDAQ	ALKS	Thu, Apr 22, 1993	3.25	3.37	3.02	3.02
234	NASDAQ	ALKS	Wed, Apr 21, 1993	3.37	3.37	3.14	3.14
233	NASDAQ	ALKS	Tue, Apr 20, 1993	3.37	3.37	3.02	3.14
232	NASDAQ	ALKS	Mon, Apr 19, 1993	3.37	3.60	3.02	3.25
231	NASDAQ	ALKS	Fri, Apr 16, 1993	3.60	3.60	3.25	3.60
230	NASDAQ	ALKS	Thu, Apr 15, 1993	3.49	3.60	3.37	3.60
229	NASDAQ	ALKS	Wed, Apr 14, 1993	3.49	3.72	3.49	3.49
228	NASDAQ	ALKS	Tue, Apr 13, 1993	3.60	3.83	3.49	3.49
227	NASDAQ	ALKS	Mon, Apr 12, 1993	3.83	3.83	3.60	3.60
226	NASDAQ	ALKS	Thu, Apr 8, 1993	3.60	3.83	3.60	3.83
225	NASDAQ	ALKS	Wed, Apr 7, 1993	3.60	3.60	3.60	3.60
224	NASDAQ	ALKS	Tue, Apr 6, 1993	3.60	3.66	3.60	3.60
223	NASDAQ	ALKS	Fri, Apr 2, 1993	3.49	3.83	3.49	3.72
222	NASDAQ	ALKS	Thu, Apr 1, 1993	3.72	3.83	3.49	3.83
221	NASDAQ	ALKS	Wed, Mar 31, 1993	3.60	3.72	3.60	3.72
220	NASDAQ	ALKS	Tue, Mar 30, 1993	3.49	3.72	3.49	3.72
219	NASDAQ	ALKS	Mon, Mar 29, 1993	3.60	3.72	3.49	3.49
218	NASDAQ	ALKS	Fri, Mar 26, 1993	3.60	3.83	3.60	3.60
217	NASDAQ	ALKS	Thu, Mar 25, 1993	3.60	3.83	3.60	3.60
216	NASDAQ	ALKS	Wed, Mar 24, 1993	3.95	3.95	3.60	3.60
215	NASDAQ	ALKS	Tue, Mar 23, 1993	3.83	3.95	3.72	3.95
214	NASDAQ	ALKS	Mon, Mar 22, 1993	3.95	4.18	3.89	3.89
213	NASDAQ	ALKS	Fri, Mar 19, 1993	4.18	4.18	3.95	4.01
212	NASDAQ	ALKS	Thu, Mar 18, 1993	4.18	4.24	4.07	4.07
211	NASDAQ	ALKS	Wed, Mar 17, 1993	4.18	4.30	4.18	4.30
210	NASDAQ	ALKS	Tue, Mar 16, 1993	4.07	4.30	4.07	4.30
209	NASDAQ	ALKS	Mon, Mar 15, 1993	4.07	4.30	4.07	4.07
208	NASDAQ	ALKS	Fri, Mar 12, 1993	4.18	4.30	4.07	4.24
207	NASDAQ	ALKS	Thu, Mar 11, 1993	4.07	4.18	4.07	4.18
206	NASDAQ	ALKS	Wed, Mar 10, 1993	4.07	4.30	4.07	4.18
205	NASDAQ	ALKS	Tue, Mar 9, 1993	4.07	4.30	4.07	4.30
204	NASDAQ	ALKS	Mon, Mar 8, 1993	4.30	4.30	4.07	4.07
203	NASDAQ	ALKS	Fri, Mar 5, 1993	4.30	4.30	4.07	4.07
202	NASDAQ	ALKS	Thu, Mar 4, 1993	4.30	4.42	4.07	4.30
201	NASDAQ	ALKS	Wed, Mar 3, 1993	3.83	4.30	3.83	4.07
200	NASDAQ	ALKS	Tue, Mar 2, 1993	4.07	4.07	3.83	3.89
199	NASDAQ	ALKS	Mon, Mar 1, 1993	3.95	4.07	3.83	3.83
198	NASDAQ	ALKS	Fri, Feb 26, 1993	4.07	4.07	3.83	3.83
197	NASDAQ	ALKS	Thu, Feb 25, 1993	3.60	4.07	3.60	3.95
196	NASDAQ	ALKS	Wed, Feb 24, 1993	3.60	3.83	3.25	3.83
195	NASDAQ	ALKS	Tue, Feb 23, 1993	3.37	3.60	3.37	3.37
194	NASDAQ	ALKS	Mon, Feb 22, 1993	3.72	3.72	3.25	3.25
193	NASDAQ	ALKS	Fri, Feb 19, 1993	3.60	3.83	3.49	3.49
192	NASDAQ	ALKS	Thu, Feb 18, 1993	4.18	4.18	3.60	3.72
191	NASDAQ	ALKS	Wed, Feb 17, 1993	4.07	4.30	3.95	4.13
190	NASDAQ	ALKS	Tue, Feb 16, 1993	4.42	4.65	4.01	4.13
189	NASDAQ	ALKS	Fri, Feb 12, 1993	4.65	4.65	4.42	4.42
188	NASDAQ	ALKS	Thu, Feb 11, 1993	4.65	4.65	4.42	4.65
187	NASDAQ	ALKS	Wed, Feb 10, 1993	4.30	4.65	4.30	4.65
186	NASDAQ	ALKS	Tue, Feb 9, 1993	4.65	4.65	4.24	4.42
185	NASDAQ	ALKS	Mon, Feb 8, 1993	4.65	4.88	4.07	4.65
184	NASDAQ	ALKS	Fri, Feb 5, 1993	3.60	3.95	3.60	3.72
183	NASDAQ	ALKS	Thu, Feb 4, 1993	3.83	4.18	3.72	3.72
182	NASDAQ	ALKS	Wed, Feb 3, 1993	3.95	4.18	3.83	4.07
181	NASDAQ	ALKS	Tue, Feb 2, 1993	4.07	4.30	3.95	3.95
180	NASDAQ	ALKS	Mon, Feb 1, 1993	4.30	4.30	3.95	4.07
179	NASDAQ	ALKS	Fri, Jan 29, 1993	4.07	4.30	4.07	4.18
178	NASDAQ	ALKS	Thu, Jan 28, 1993	4.30	4.42	3.95	4.07
177	NASDAQ	ALKS	Wed, Jan 27, 1993	4.76	4.76	4.07	4.30
176	NASDAQ	ALKS	Tue, Jan 26, 1993	4.53	4.53	4.30	4.53
175	NASDAQ	ALKS	Mon, Jan 25, 1993	4.30	4.65	4.30	4.30
174	NASDAQ	ALKS	Fri, Jan 22, 1993	4.65	4.65	4.42	4.53
173	NASDAQ	ALKS	Thu, Jan 21, 1993	4.65	4.76	4.65	4.65
172	NASDAQ	ALKS	Wed, Jan 20, 1993	4.76	4.76	4.53	4.71
171	NASDAQ	ALKS	Tue, Jan 19, 1993	4.88	4.88	4.65	4.65
170	NASDAQ	ALKS	Mon, Jan 18, 1993	4.88	4.88	4.53	4.76
169	NASDAQ	ALKS	Fri, Jan 15, 1993	4.76	4.88	4.30	4.76
168	NASDAQ	ALKS	Thu, Jan 14, 1993	4.07	4.18	3.95	4.13
167	NASDAQ	ALKS	Wed, Jan 13, 1993	4.07	4.42	4.07	4.30
166	NASDAQ	ALKS	Tue, Jan 12, 1993	4.30	4.30	4.13	4.30
165	NASDAQ	ALKS	Mon, Jan 11, 1993	4.42	4.42	4.07	4.30
164	NASDAQ	ALKS	Fri, Jan 8, 1993	4.30	4.30	4.18	4.30
163	NASDAQ	ALKS	Thu, Jan 7, 1993	4.18	4.42	4.18	4.42
162	NASDAQ	ALKS	Wed, Jan 6, 1993	4.18	4.42	4.18	4.42
161	NASDAQ	ALKS	Tue, Jan 5, 1993	4.30	4.42	3.95	4.30
160	NASDAQ	ALKS	Mon, Jan 4, 1993	4.18	4.30	3.95	4.18
159	NASDAQ	ALKS	Thu, Dec 31, 1992	3.95	4.18	3.95	3.95
158	NASDAQ	ALKS	Wed, Dec 30, 1992	3.95	4.18	3.95	4.01
157	NASDAQ	ALKS	Tue, Dec 29, 1992	3.95	4.18	3.95	3.95
156	NASDAQ	ALKS	Mon, Dec 28, 1992	3.83	4.18	3.83	4.07
155	NASDAQ	ALKS	Thu, Dec 24, 1992	4.07	4.30	3.83	3.95
154	NASDAQ	ALKS	Wed, Dec 23, 1992	4.07	4.30	4.07	4.07
153	NASDAQ	ALKS	Tue, Dec 22, 1992	4.30	4.30	4.07	4.07
152	NASDAQ	ALKS	Mon, Dec 21, 1992	4.30	4.53	4.07	4.13
151	NASDAQ	ALKS	Fri, Dec 18, 1992	4.53	4.53	4.30	4.30
150	NASDAQ	ALKS	Thu, Dec 17, 1992	4.30	4.53	4.30	4.30
149	NASDAQ	ALKS	Wed, Dec 16, 1992	4.42	4.53	4.30	4.36
148	NASDAQ	ALKS	Tue, Dec 15, 1992	4.30	4.42	4.18	4.18
147	NASDAQ	ALKS	Mon, Dec 14, 1992	4.53	4.88	4.18	4.36
146	NASDAQ	ALKS	Fri, Dec 11, 1992	4.76	4.76	4.53	4.76
145	NASDAQ	ALKS	Thu, Dec 10, 1992	4.42	4.76	4.42	4.47
144	NASDAQ	ALKS	Wed, Dec 9, 1992	4.76	4.76	4.42	4.76
143	NASDAQ	ALKS	Tue, Dec 8, 1992	4.65	4.88	4.65	4.88
142	NASDAQ	ALKS	Mon, Dec 7, 1992	5.00	5.00	4.65	4.65
141	NASDAQ	ALKS	Fri, Dec 4, 1992	4.76	5.00	4.65	4.94
140	NASDAQ	ALKS	Thu, Dec 3, 1992	5.00	5.00	4.76	4.94
139	NASDAQ	ALKS	Wed, Dec 2, 1992	5.23	5.23	4.76	4.88
138	NASDAQ	ALKS	Tue, Dec 1, 1992	5.23	5.23	4.88	5.11
137	NASDAQ	ALKS	Mon, Nov 30, 1992	4.94	5.23	4.88	5.23
136	NASDAQ	ALKS	Fri, Nov 27, 1992	5.11	5.11	4.82	4.88
135	NASDAQ	ALKS	Wed, Nov 25, 1992	5.11	5.11	5.00	5.00
134	NASDAQ	ALKS	Tue, Nov 24, 1992	5.11	5.35	4.76	5.00
133	NASDAQ	ALKS	Mon, Nov 23, 1992	4.65	5.11	4.18	4.65
132	NASDAQ	ALKS	Fri, Nov 20, 1992	3.72	4.53	3.72	4.24
131	NASDAQ	ALKS	Thu, Nov 19, 1992	3.83	4.07	3.83	4.07
130	NASDAQ	ALKS	Wed, Nov 18, 1992	4.18	4.18	3.83	3.95
129	NASDAQ	ALKS	Tue, Nov 17, 1992	4.18	4.18	3.95	3.95
128	NASDAQ	ALKS	Mon, Nov 16, 1992	4.18	4.42	3.95	4.18
127	NASDAQ	ALKS	Fri, Nov 13, 1992	4.42	4.42	4.18	4.42
126	NASDAQ	ALKS	Thu, Nov 12, 1992	4.42	4.65	4.30	4.30
125	NASDAQ	ALKS	Wed, Nov 11, 1992	4.42	4.65	4.42	4.42
124	NASDAQ	ALKS	Tue, Nov 10, 1992	4.65	4.65	4.42	4.65
123	NASDAQ	ALKS	Mon, Nov 9, 1992	4.07	4.65	4.07	4.65
122	NASDAQ	ALKS	Fri, Nov 6, 1992	4.07	4.30	4.07	4.07
121	NASDAQ	ALKS	Thu, Nov 5, 1992	4.18	4.30	4.07	4.18
120	NASDAQ	ALKS	Wed, Nov 4, 1992	4.07	4.18	4.07	4.18
119	NASDAQ	ALKS	Tue, Nov 3, 1992	4.18	4.18	4.07	4.13
118	NASDAQ	ALKS	Mon, Nov 2, 1992	4.24	4.24	4.07	4.13
117	NASDAQ	ALKS	Fri, Oct 30, 1992	4.30	4.42	4.18	4.42
116	NASDAQ	ALKS	Thu, Oct 29, 1992	4.42	4.42	4.18	4.30
115	NASDAQ	ALKS	Wed, Oct 28, 1992	4.42	4.65	4.30	4.30
114	NASDAQ	ALKS	Tue, Oct 27, 1992	5.00	5.00	4.42	4.53
113	NASDAQ	ALKS	Mon, Oct 26, 1992	5.23	5.23	4.53	4.53
112	NASDAQ	ALKS	Fri, Oct 23, 1992	4.42	5.46	4.42	5.11
111	NASDAQ	ALKS	Thu, Oct 22, 1992	4.30	4.76	4.30	4.65
110	NASDAQ	ALKS	Wed, Oct 21, 1992	4.42	4.65	4.30	4.30
109	NASDAQ	ALKS	Tue, Oct 20, 1992	4.18	4.65	4.13	4.30
108	NASDAQ	ALKS	Mon, Oct 19, 1992	4.18	4.53	3.95	4.18
107	NASDAQ	ALKS	Fri, Oct 16, 1992	3.72	4.18	3.72	3.83
106	NASDAQ	ALKS	Thu, Oct 15, 1992	4.42	4.42	3.72	3.95
105	NASDAQ	ALKS	Wed, Oct 14, 1992	3.37	4.53	3.37	4.18
104	NASDAQ	ALKS	Tue, Oct 13, 1992	2.91	3.49	2.79	3.37
103	NASDAQ	ALKS	Mon, Oct 12, 1992	2.44	2.79	2.44	2.79
102	NASDAQ	ALKS	Fri, Oct 9, 1992	2.67	2.79	2.44	2.67
101	NASDAQ	ALKS	Thu, Oct 8, 1992	2.91	2.91	2.32	2.56
100	NASDAQ	ALKS	Wed, Oct 7, 1992	2.91	2.91	2.67	2.67
99	NASDAQ	ALKS	Tue, Oct 6, 1992	3.14	3.14	2.79	2.91
98	NASDAQ	ALKS	Mon, Oct 5, 1992	3.49	3.60	2.44	2.91
97	NASDAQ	ALKS	Fri, Oct 2, 1992	3.83	3.83	3.49	3.54
96	NASDAQ	ALKS	Thu, Oct 1, 1992	3.83	3.83	3.49	3.72
95	NASDAQ	ALKS	Wed, Sep 30, 1992	3.83	3.83	3.49	3.66
94	NASDAQ	ALKS	Tue, Sep 29, 1992	3.60	3.83	3.49	3.60
93	NASDAQ	ALKS	Mon, Sep 28, 1992	3.60	3.66	3.60	3.60
92	NASDAQ	ALKS	Fri, Sep 25, 1992	3.60	3.72	3.49	3.60
91	NASDAQ	ALKS	Thu, Sep 24, 1992	3.72	3.72	3.49	3.60
90	NASDAQ	ALKS	Wed, Sep 23, 1992	3.83	3.83	3.49	3.54
89	NASDAQ	ALKS	Tue, Sep 22, 1992	3.60	3.60	3.60	3.60
88	NASDAQ	ALKS	Mon, Sep 21, 1992	3.83	3.83	3.60	3.60
87	NASDAQ	ALKS	Fri, Sep 18, 1992	3.83	3.83	3.60	3.60
86	NASDAQ	ALKS	Thu, Sep 17, 1992	3.83	3.83	3.60	3.83
85	NASDAQ	ALKS	Wed, Sep 16, 1992	3.60	3.83	3.49	3.72
84	NASDAQ	ALKS	Tue, Sep 15, 1992	3.49	3.83	3.49	3.72
83	NASDAQ	ALKS	Mon, Sep 14, 1992	3.60	3.72	3.49	3.72
82	NASDAQ	ALKS	Fri, Sep 11, 1992	3.72	3.72	3.66	3.66
81	NASDAQ	ALKS	Thu, Sep 10, 1992	3.60	3.72	3.49	3.72
80	NASDAQ	ALKS	Wed, Sep 9, 1992	3.72	3.72	3.49	3.72
79	NASDAQ	ALKS	Tue, Sep 8, 1992	3.72	3.72	3.60	3.72
78	NASDAQ	ALKS	Fri, Sep 4, 1992	3.66	3.72	3.49	3.66
77	NASDAQ	ALKS	Thu, Sep 3, 1992	3.95	3.95	3.60	3.60
76	NASDAQ	ALKS	Wed, Sep 2, 1992	3.95	3.95	3.72	3.83
75	NASDAQ	ALKS	Tue, Sep 1, 1992	3.89	3.95	3.60	3.83
74	NASDAQ	ALKS	Mon, Aug 31, 1992	4.07	4.07	3.83	4.07
73	NASDAQ	ALKS	Fri, Aug 28, 1992	4.07	4.30	4.07	4.07
72	NASDAQ	ALKS	Thu, Aug 27, 1992	4.30	4.30	4.07	4.07
71	NASDAQ	ALKS	Wed, Aug 26, 1992	4.07	4.18	4.07	4.07
70	NASDAQ	ALKS	Tue, Aug 25, 1992	4.30	4.30	4.07	4.30
69	NASDAQ	ALKS	Mon, Aug 24, 1992	4.30	4.30	4.07	4.18
68	NASDAQ	ALKS	Fri, Aug 21, 1992	4.18	4.30	4.01	4.01
67	NASDAQ	ALKS	Thu, Aug 20, 1992	4.18	4.30	4.18	4.24
66	NASDAQ	ALKS	Wed, Aug 19, 1992	4.42	4.42	4.18	4.30
65	NASDAQ	ALKS	Tue, Aug 18, 1992	4.42	4.42	3.78	4.24
64	NASDAQ	ALKS	Mon, Aug 17, 1992	4.42	4.76	4.42	4.76
63	NASDAQ	ALKS	Fri, Aug 14, 1992	4.53	4.65	4.42	4.42
62	NASDAQ	ALKS	Thu, Aug 13, 1992	4.53	4.65	4.42	4.53
61	NASDAQ	ALKS	Wed, Aug 12, 1992	4.42	4.65	4.42	4.53
60	NASDAQ	ALKS	Tue, Aug 11, 1992	4.65	4.65	4.42	4.59
59	NASDAQ	ALKS	Mon, Aug 10, 1992	4.65	4.65	4.42	4.65
58	NASDAQ	ALKS	Fri, Aug 7, 1992	4.65	4.65	4.30	4.42
57	NASDAQ	ALKS	Thu, Aug 6, 1992	4.59	4.65	4.53	4.53
56	NASDAQ	ALKS	Wed, Aug 5, 1992	4.53	4.65	4.53	4.65
55	NASDAQ	ALKS	Tue, Aug 4, 1992	4.65	4.88	4.65	4.76
54	NASDAQ	ALKS	Mon, Aug 3, 1992	5.00	5.00	4.65	5.00
53	NASDAQ	ALKS	Fri, Jul 31, 1992	4.65	5.00	4.65	4.94
52	NASDAQ	ALKS	Thu, Jul 30, 1992	4.65	5.00	4.65	4.88
51	NASDAQ	ALKS	Wed, Jul 29, 1992	4.88	4.88	4.65	4.88
50	NASDAQ	ALKS	Tue, Jul 28, 1992	4.53	4.88	4.42	4.88
49	NASDAQ	ALKS	Mon, Jul 27, 1992	4.42	4.76	4.42	4.76
48	NASDAQ	ALKS	Fri, Jul 24, 1992	4.65	4.65	4.42	4.42
47	NASDAQ	ALKS	Thu, Jul 23, 1992	4.65	4.65	4.42	4.53
46	NASDAQ	ALKS	Wed, Jul 22, 1992	4.65	4.65	4.42	4.65
45	NASDAQ	ALKS	Tue, Jul 21, 1992	4.76	4.76	4.30	4.53
44	NASDAQ	ALKS	Mon, Jul 20, 1992	4.82	4.88	4.30	4.53
43	NASDAQ	ALKS	Fri, Jul 17, 1992	5.23	5.46	4.76	5.11
42	NASDAQ	ALKS	Thu, Jul 16, 1992	5.35	5.46	5.23	5.23
41	NASDAQ	ALKS	Wed, Jul 15, 1992	5.69	5.69	5.11	5.23
40	NASDAQ	ALKS	Tue, Jul 14, 1992	5.69	5.81	5.58	5.69
39	NASDAQ	ALKS	Mon, Jul 13, 1992	5.35	5.69	5.35	5.46
38	NASDAQ	ALKS	Fri, Jul 10, 1992	5.11	5.81	5.00	5.58
37	NASDAQ	ALKS	Thu, Jul 9, 1992	4.42	5.00	4.42	4.88
36	NASDAQ	ALKS	Wed, Jul 8, 1992	4.76	4.76	4.42	4.65
35	NASDAQ	ALKS	Tue, Jul 7, 1992	4.42	4.76	4.18	4.76
34	NASDAQ	ALKS	Mon, Jul 6, 1992	4.07	4.42	4.07	4.07
33	NASDAQ	ALKS	Thu, Jul 2, 1992	4.42	4.42	4.07	4.30
32	NASDAQ	ALKS	Wed, Jul 1, 1992	4.07	4.42	4.07	4.18
31	NASDAQ	ALKS	Tue, Jun 30, 1992	4.30	4.42	4.07	4.07
30	NASDAQ	ALKS	Mon, Jun 29, 1992	4.07	4.53	4.07	4.30
29	NASDAQ	ALKS	Fri, Jun 26, 1992	4.07	4.30	4.07	4.30
28	NASDAQ	ALKS	Thu, Jun 25, 1992	4.18	4.30	4.07	4.18
27	NASDAQ	ALKS	Wed, Jun 24, 1992	4.30	4.30	4.07	4.24
26	NASDAQ	ALKS	Tue, Jun 23, 1992	4.30	4.30	3.95	4.24
25	NASDAQ	ALKS	Mon, Jun 22, 1992	4.18	4.18	3.95	4.18
24	NASDAQ	ALKS	Fri, Jun 19, 1992	3.95	4.18	3.95	4.18
23	NASDAQ	ALKS	Thu, Jun 18, 1992	4.07	4.18	3.95	4.01
22	NASDAQ	ALKS	Wed, Jun 17, 1992	4.07	4.42	4.07	4.42
21	NASDAQ	ALKS	Tue, Jun 16, 1992	4.07	4.42	4.07	4.42
20	NASDAQ	ALKS	Mon, Jun 15, 1992	4.07	4.42	4.07	4.42
19	NASDAQ	ALKS	Fri, Jun 12, 1992	4.07	4.42	4.07	4.24
18	NASDAQ	ALKS	Thu, Jun 11, 1992	4.42	4.42	4.07	4.30
17	NASDAQ	ALKS	Wed, Jun 10, 1992	4.30	4.42	3.83	4.36
16	NASDAQ	ALKS	Tue, Jun 9, 1992	4.65	4.65	4.07	4.18
15	NASDAQ	ALKS	Mon, Jun 8, 1992	4.30	4.65	4.30	4.65
14	NASDAQ	ALKS	Fri, Jun 5, 1992	4.88	5.00	4.30	4.53
13	NASDAQ	ALKS	Thu, Jun 4, 1992	4.53	5.00	4.53	5.00
12	NASDAQ	ALKS	Wed, Jun 3, 1992	4.53	5.00	4.53	5.00
11	NASDAQ	ALKS	Tue, Jun 2, 1992	4.76	4.76	4.53	4.76
10	NASDAQ	ALKS	Mon, Jun 1, 1992	4.76	4.76	4.53	4.76
9	NASDAQ	ALKS	Fri, May 29, 1992	4.76	4.88	4.53	4.76
8	NASDAQ	ALKS	Thu, May 28, 1992	4.53	4.76	4.53	4.71
7	NASDAQ	ALKS	Wed, May 27, 1992	5.00	5.00	4.53	4.65
6	NASDAQ	ALKS	Tue, May 26, 1992	5.00	5.00	4.76	4.76
5	NASDAQ	ALKS	Fri, May 22, 1992	5.00	5.11	4.88	4.88
4	NASDAQ	ALKS	Thu, May 21, 1992	5.00	5.00	4.65	5.00
3	NASDAQ	ALKS	Wed, May 20, 1992	5.17	5.23	5.00	5.11
2	NASDAQ	ALKS	Tue, May 19, 1992	5.23	5.23	5.00	5.00
1	NASDAQ	ALKS	Mon, May 18, 1992	5.23	5.23	5.00	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Alkermes PLC NASDAQ:ALKS 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