Booking Holdings Inc NASDAQ:BKNG Historical Prices

Below are the 6270 trading days of historical prices for BKNG.

#	Exchange	Symbol	Date	Open	High	Low	Close
6270	NASDAQ	BKNG	Fri, Mar 1, 2024	3482.55	3511.72	3454.16	3499.73
6269	NASDAQ	BKNG	Thu, Feb 29, 2024	3505.69	3515.00	3451.49	3468.83
6268	NASDAQ	BKNG	Wed, Feb 28, 2024	3478.12	3507.36	3460.00	3495.63
6267	NASDAQ	BKNG	Tue, Feb 27, 2024	3516.31	3533.72	3463.37	3478.12
6266	NASDAQ	BKNG	Mon, Feb 26, 2024	3559.36	3586.20	3497.59	3499.75
6265	NASDAQ	BKNG	Fri, Feb 23, 2024	3698.30	3698.30	3491.33	3505.96
6264	NASDAQ	BKNG	Thu, Feb 22, 2024	3804.08	3918.00	3774.87	3901.99
6263	NASDAQ	BKNG	Wed, Feb 21, 2024	3716.56	3752.78	3709.57	3741.13
6262	NASDAQ	BKNG	Tue, Feb 20, 2024	3709.00	3730.17	3688.56	3700.86
6261	NASDAQ	BKNG	Fri, Feb 16, 2024	3754.20	3756.18	3708.97	3716.84
6260	NASDAQ	BKNG	Thu, Feb 15, 2024	3752.64	3762.73	3711.83	3750.66
6259	NASDAQ	BKNG	Wed, Feb 14, 2024	3741.21	3770.21	3695.00	3738.31
6258	NASDAQ	BKNG	Tue, Feb 13, 2024	3745.00	3787.79	3702.12	3747.61
6257	NASDAQ	BKNG	Mon, Feb 12, 2024	3757.11	3827.00	3749.66	3790.23
6256	NASDAQ	BKNG	Fri, Feb 9, 2024	3700.00	3761.88	3663.01	3758.18
6255	NASDAQ	BKNG	Thu, Feb 8, 2024	3750.00	3844.76	3725.95	3840.22
6254	NASDAQ	BKNG	Wed, Feb 7, 2024	3650.10	3745.46	3646.32	3708.92
6253	NASDAQ	BKNG	Tue, Feb 6, 2024	3635.00	3660.20	3605.43	3644.94
6252	NASDAQ	BKNG	Mon, Feb 5, 2024	3541.00	3628.69	3535.41	3625.00
6251	NASDAQ	BKNG	Fri, Feb 2, 2024	3538.95	3583.43	3511.50	3561.39
6250	NASDAQ	BKNG	Thu, Feb 1, 2024	3592.25	3599.56	3511.70	3558.45
6249	NASDAQ	BKNG	Wed, Jan 31, 2024	3530.00	3553.71	3501.08	3507.47
6248	NASDAQ	BKNG	Tue, Jan 30, 2024	3526.00	3575.48	3524.70	3555.15
6247	NASDAQ	BKNG	Mon, Jan 29, 2024	3522.50	3564.14	3496.78	3553.88
6246	NASDAQ	BKNG	Fri, Jan 26, 2024	3495.94	3536.70	3480.00	3519.60
6245	NASDAQ	BKNG	Thu, Jan 25, 2024	3519.99	3540.27	3491.46	3503.25
6244	NASDAQ	BKNG	Wed, Jan 24, 2024	3500.00	3522.55	3476.50	3496.75
6243	NASDAQ	BKNG	Tue, Jan 23, 2024	3523.25	3531.00	3486.05	3490.62
6242	NASDAQ	BKNG	Mon, Jan 22, 2024	3653.07	3669.66	3480.61	3506.02
6241	NASDAQ	BKNG	Fri, Jan 19, 2024	3561.89	3622.59	3551.51	3616.51
6240	NASDAQ	BKNG	Thu, Jan 18, 2024	3498.00	3540.54	3481.55	3528.81
6239	NASDAQ	BKNG	Wed, Jan 17, 2024	3496.74	3510.84	3461.55	3489.90
6238	NASDAQ	BKNG	Tue, Jan 16, 2024	3497.80	3510.00	3466.65	3503.70
6237	NASDAQ	BKNG	Fri, Jan 12, 2024	3572.19	3576.73	3498.92	3502.40
6236	NASDAQ	BKNG	Thu, Jan 11, 2024	3502.55	3552.95	3485.96	3552.28
6235	NASDAQ	BKNG	Wed, Jan 10, 2024	3493.73	3537.75	3493.73	3521.15
6234	NASDAQ	BKNG	Tue, Jan 9, 2024	3441.00	3490.50	3441.00	3489.23
6233	NASDAQ	BKNG	Mon, Jan 8, 2024	3411.63	3465.00	3406.82	3462.84
6232	NASDAQ	BKNG	Fri, Jan 5, 2024	3419.76	3449.50	3394.26	3408.14
6231	NASDAQ	BKNG	Thu, Jan 4, 2024	3400.00	3448.67	3384.10	3419.94
6230	NASDAQ	BKNG	Wed, Jan 3, 2024	3462.52	3480.68	3405.03	3409.27
6229	NASDAQ	BKNG	Tue, Jan 2, 2024	3520.00	3531.99	3464.72	3480.56
6228	NASDAQ	BKNG	Fri, Dec 29, 2023	3557.18	3574.91	3530.23	3547.22
6227	NASDAQ	BKNG	Thu, Dec 28, 2023	3556.08	3562.69	3540.18	3550.47
6226	NASDAQ	BKNG	Wed, Dec 27, 2023	3580.62	3580.62	3529.20	3534.64
6225	NASDAQ	BKNG	Tue, Dec 26, 2023	3527.47	3574.31	3525.29	3566.65
6224	NASDAQ	BKNG	Fri, Dec 22, 2023	3520.00	3564.46	3520.00	3535.70
6223	NASDAQ	BKNG	Thu, Dec 21, 2023	3481.97	3524.12	3481.97	3519.55
6222	NASDAQ	BKNG	Wed, Dec 20, 2023	3536.09	3542.13	3463.78	3469.21
6221	NASDAQ	BKNG	Tue, Dec 19, 2023	3487.55	3529.39	3478.93	3515.29
6220	NASDAQ	BKNG	Mon, Dec 18, 2023	3483.88	3490.00	3460.45	3470.53
6219	NASDAQ	BKNG	Fri, Dec 15, 2023	3441.89	3495.00	3435.26	3479.12
6218	NASDAQ	BKNG	Thu, Dec 14, 2023	3453.90	3494.98	3418.50	3440.30
6217	NASDAQ	BKNG	Wed, Dec 13, 2023	3414.25	3433.40	3380.12	3424.22
6216	NASDAQ	BKNG	Tue, Dec 12, 2023	3359.95	3404.89	3348.56	3402.50
6215	NASDAQ	BKNG	Mon, Dec 11, 2023	3287.65	3385.30	3287.65	3346.71
6214	NASDAQ	BKNG	Fri, Dec 8, 2023	3220.96	3277.43	3220.96	3275.00
6213	NASDAQ	BKNG	Thu, Dec 7, 2023	3178.22	3240.34	3177.16	3238.27
6212	NASDAQ	BKNG	Wed, Dec 6, 2023	3180.27	3188.81	3127.31	3150.00
6211	NASDAQ	BKNG	Tue, Dec 5, 2023	3104.48	3160.00	3104.48	3148.01
6210	NASDAQ	BKNG	Mon, Dec 4, 2023	3147.43	3187.75	3115.56	3134.48
6209	NASDAQ	BKNG	Fri, Dec 1, 2023	3125.29	3179.29	3099.06	3159.56
6208	NASDAQ	BKNG	Thu, Nov 30, 2023	3128.40	3128.40	3079.50	3125.70
6207	NASDAQ	BKNG	Wed, Nov 29, 2023	3152.55	3174.00	3104.06	3126.29
6206	NASDAQ	BKNG	Tue, Nov 28, 2023	3136.27	3147.83	3120.56	3141.91
6205	NASDAQ	BKNG	Mon, Nov 27, 2023	3099.01	3142.86	3090.00	3130.80
6204	NASDAQ	BKNG	Fri, Nov 24, 2023	3137.17	3137.17	3106.75	3115.59
6203	NASDAQ	BKNG	Wed, Nov 22, 2023	3166.42	3168.78	3129.96	3130.00
6202	NASDAQ	BKNG	Tue, Nov 21, 2023	3156.00	3171.00	3141.61	3145.05
6201	NASDAQ	BKNG	Mon, Nov 20, 2023	3141.88	3168.96	3133.96	3157.94
6200	NASDAQ	BKNG	Fri, Nov 17, 2023	3154.95	3154.95	3103.39	3135.25
6199	NASDAQ	BKNG	Thu, Nov 16, 2023	3114.18	3160.79	3102.24	3128.85
6198	NASDAQ	BKNG	Wed, Nov 15, 2023	3197.00	3207.32	3117.29	3120.82
6197	NASDAQ	BKNG	Tue, Nov 14, 2023	3165.76	3181.28	3145.34	3173.50
6196	NASDAQ	BKNG	Mon, Nov 13, 2023	3077.52	3146.30	3076.55	3119.21
6195	NASDAQ	BKNG	Fri, Nov 10, 2023	3023.02	3080.39	3012.98	3074.23
6194	NASDAQ	BKNG	Thu, Nov 9, 2023	3031.28	3033.33	2998.52	3010.26
6193	NASDAQ	BKNG	Wed, Nov 8, 2023	3035.00	3040.72	3003.87	3020.34
6192	NASDAQ	BKNG	Tue, Nov 7, 2023	2971.43	3035.21	2963.76	3011.90
6191	NASDAQ	BKNG	Mon, Nov 6, 2023	2888.56	3002.38	2888.45	2971.43
6190	NASDAQ	BKNG	Fri, Nov 3, 2023	2780.00	2868.97	2762.44	2858.75
6189	NASDAQ	BKNG	Thu, Nov 2, 2023	2807.01	2843.96	2756.39	2838.62
6188	NASDAQ	BKNG	Wed, Nov 1, 2023	2803.00	2813.13	2756.13	2766.23
6187	NASDAQ	BKNG	Tue, Oct 31, 2023	2798.77	2803.91	2765.02	2789.56
6186	NASDAQ	BKNG	Mon, Oct 30, 2023	2768.22	2812.91	2766.65	2788.25
6185	NASDAQ	BKNG	Fri, Oct 27, 2023	2747.44	2784.59	2737.26	2746.16
6184	NASDAQ	BKNG	Thu, Oct 26, 2023	2795.55	2818.72	2733.04	2742.69
6183	NASDAQ	BKNG	Wed, Oct 25, 2023	2822.62	2851.52	2806.87	2812.92
6182	NASDAQ	BKNG	Tue, Oct 24, 2023	2836.95	2858.90	2817.24	2835.37
6181	NASDAQ	BKNG	Mon, Oct 23, 2023	2753.76	2841.46	2742.00	2819.54
6180	NASDAQ	BKNG	Fri, Oct 20, 2023	2779.80	2793.14	2747.01	2756.64
6179	NASDAQ	BKNG	Thu, Oct 19, 2023	2836.94	2837.41	2769.38	2785.20
6178	NASDAQ	BKNG	Wed, Oct 18, 2023	2945.79	2950.01	2841.97	2850.24
6177	NASDAQ	BKNG	Tue, Oct 17, 2023	2973.85	3001.42	2960.55	2978.40
6176	NASDAQ	BKNG	Mon, Oct 16, 2023	2973.70	3000.14	2961.17	2966.47
6175	NASDAQ	BKNG	Fri, Oct 13, 2023	3042.81	3067.47	2945.09	2950.08
6174	NASDAQ	BKNG	Thu, Oct 12, 2023	3067.56	3086.26	3028.92	3049.00
6173	NASDAQ	BKNG	Wed, Oct 11, 2023	3083.00	3094.99	3039.47	3071.95
6172	NASDAQ	BKNG	Tue, Oct 10, 2023	3019.51	3083.96	3015.11	3060.40
6171	NASDAQ	BKNG	Mon, Oct 9, 2023	3021.43	3021.43	2934.45	3009.72
6170	NASDAQ	BKNG	Fri, Oct 6, 2023	2997.49	3054.57	2997.49	3049.44
6169	NASDAQ	BKNG	Thu, Oct 5, 2023	3039.01	3046.02	2990.16	3018.76
6168	NASDAQ	BKNG	Wed, Oct 4, 2023	3014.74	3059.35	3011.52	3046.47
6167	NASDAQ	BKNG	Tue, Oct 3, 2023	3055.00	3087.42	2996.95	3010.79
6166	NASDAQ	BKNG	Mon, Oct 2, 2023	3071.80	3112.53	3066.87	3093.76
6165	NASDAQ	BKNG	Fri, Sep 29, 2023	3121.35	3136.95	3067.81	3083.95
6164	NASDAQ	BKNG	Thu, Sep 28, 2023	3082.66	3117.18	3061.68	3104.83
6163	NASDAQ	BKNG	Wed, Sep 27, 2023	3068.32	3101.03	3050.35	3082.66
6162	NASDAQ	BKNG	Tue, Sep 26, 2023	3080.00	3093.33	3040.34	3060.58
6161	NASDAQ	BKNG	Mon, Sep 25, 2023	3023.30	3104.48	3015.00	3097.91
6160	NASDAQ	BKNG	Fri, Sep 22, 2023	3045.00	3096.68	3036.87	3062.54
6159	NASDAQ	BKNG	Thu, Sep 21, 2023	3041.09	3050.78	3014.55	3036.27
6158	NASDAQ	BKNG	Wed, Sep 20, 2023	3134.91	3134.91	3067.93	3068.91
6157	NASDAQ	BKNG	Tue, Sep 19, 2023	3131.98	3140.73	3091.11	3112.75
6156	NASDAQ	BKNG	Mon, Sep 18, 2023	3154.00	3203.18	3145.06	3158.33
6155	NASDAQ	BKNG	Fri, Sep 15, 2023	3200.75	3217.38	3144.27	3160.15
6154	NASDAQ	BKNG	Thu, Sep 14, 2023	3168.74	3226.57	3126.73	3197.56
6153	NASDAQ	BKNG	Wed, Sep 13, 2023	3167.22	3173.80	3109.83	3115.64
6152	NASDAQ	BKNG	Tue, Sep 12, 2023	3164.19	3201.95	3150.76	3173.43
6151	NASDAQ	BKNG	Mon, Sep 11, 2023	3182.68	3182.68	3182.68	3182.68
6150	NASDAQ	BKNG	Fri, Sep 8, 2023	3115.00	3147.94	3108.00	3143.10
6149	NASDAQ	BKNG	Thu, Sep 7, 2023	3110.74	3121.74	3067.91	3103.45
6148	NASDAQ	BKNG	Wed, Sep 6, 2023	3123.33	3158.58	3115.24	3141.21
6147	NASDAQ	BKNG	Tue, Sep 5, 2023	3089.63	3160.64	3089.63	3144.64
6146	NASDAQ	BKNG	Fri, Sep 1, 2023	3135.47	3135.47	3092.94	3114.89
6145	NASDAQ	BKNG	Thu, Aug 31, 2023	3124.72	3140.31	3090.00	3105.03
6144	NASDAQ	BKNG	Wed, Aug 30, 2023	3098.28	3148.98	3098.28	3130.59
6143	NASDAQ	BKNG	Tue, Aug 29, 2023	3060.75	3119.74	3060.00	3110.86
6142	NASDAQ	BKNG	Mon, Aug 28, 2023	3066.41	3084.06	3057.11	3069.61
6141	NASDAQ	BKNG	Fri, Aug 25, 2023	3026.39	3052.17	3008.05	3042.51
6140	NASDAQ	BKNG	Thu, Aug 24, 2023	3086.94	3109.98	3021.25	3026.39
6139	NASDAQ	BKNG	Wed, Aug 23, 2023	3065.77	3130.66	3065.77	3098.56
6138	NASDAQ	BKNG	Tue, Aug 22, 2023	3056.59	3086.34	3053.03	3073.89
6137	NASDAQ	BKNG	Mon, Aug 21, 2023	3067.07	3074.31	3019.27	3052.00
6136	NASDAQ	BKNG	Fri, Aug 18, 2023	3058.84	3082.78	3034.58	3058.43
6135	NASDAQ	BKNG	Thu, Aug 17, 2023	3203.20	3207.54	3107.94	3112.06
6134	NASDAQ	BKNG	Wed, Aug 16, 2023	3183.29	3226.62	3181.43	3195.35
6133	NASDAQ	BKNG	Tue, Aug 15, 2023	3224.51	3228.85	3195.06	3200.56
6132	NASDAQ	BKNG	Mon, Aug 14, 2023	3200.00	3236.94	3180.49	3234.33
6131	NASDAQ	BKNG	Fri, Aug 11, 2023	3198.38	3217.47	3167.73	3206.23
6130	NASDAQ	BKNG	Thu, Aug 10, 2023	3215.00	3251.71	3204.99	3223.19
6129	NASDAQ	BKNG	Wed, Aug 9, 2023	3251.47	3251.47	3188.60	3204.66
6128	NASDAQ	BKNG	Tue, Aug 8, 2023	3192.59	3239.91	3170.38	3225.97
6127	NASDAQ	BKNG	Mon, Aug 7, 2023	3084.55	3246.79	3079.50	3243.01
6126	NASDAQ	BKNG	Fri, Aug 4, 2023	3155.00	3166.76	2950.01	3063.16
6125	NASDAQ	BKNG	Thu, Aug 3, 2023	2814.98	2850.00	2794.36	2839.91
6124	NASDAQ	BKNG	Wed, Aug 2, 2023	2890.00	2910.06	2870.00	2884.92
6123	NASDAQ	BKNG	Tue, Aug 1, 2023	2942.20	2951.22	2913.87	2914.31
6122	NASDAQ	BKNG	Mon, Jul 31, 2023	3000.00	3017.61	2965.44	2970.80
6121	NASDAQ	BKNG	Fri, Jul 28, 2023	2988.01	3016.23	2981.25	3012.25
6120	NASDAQ	BKNG	Thu, Jul 27, 2023	2974.42	2992.37	2952.19	2955.90
6119	NASDAQ	BKNG	Wed, Jul 26, 2023	2942.43	2966.21	2923.29	2958.16
6118	NASDAQ	BKNG	Tue, Jul 25, 2023	2885.51	2960.62	2885.51	2942.43
6117	NASDAQ	BKNG	Mon, Jul 24, 2023	2906.38	2919.68	2871.01	2893.76
6116	NASDAQ	BKNG	Fri, Jul 21, 2023	2939.11	2973.00	2923.13	2923.24
6115	NASDAQ	BKNG	Thu, Jul 20, 2023	2920.20	2972.87	2916.14	2917.50
6114	NASDAQ	BKNG	Wed, Jul 19, 2023	2980.46	2998.00	2926.77	2927.88
6113	NASDAQ	BKNG	Tue, Jul 18, 2023	2936.62	2984.57	2920.00	2981.61
6112	NASDAQ	BKNG	Mon, Jul 17, 2023	2857.23	2954.99	2857.23	2949.66
6111	NASDAQ	BKNG	Fri, Jul 14, 2023	2844.79	2867.76	2828.06	2866.92
6110	NASDAQ	BKNG	Thu, Jul 13, 2023	2825.00	2853.02	2823.95	2834.53
6109	NASDAQ	BKNG	Wed, Jul 12, 2023	2804.20	2821.46	2781.11	2788.47
6108	NASDAQ	BKNG	Tue, Jul 11, 2023	2739.92	2789.18	2733.62	2783.40
6107	NASDAQ	BKNG	Mon, Jul 10, 2023	2637.00	2733.48	2637.00	2728.83
6106	NASDAQ	BKNG	Fri, Jul 7, 2023	2628.00	2661.84	2628.00	2636.91
6105	NASDAQ	BKNG	Thu, Jul 6, 2023	2651.18	2660.00	2624.50	2632.69
6104	NASDAQ	BKNG	Wed, Jul 5, 2023	2715.39	2723.13	2667.68	2674.00
6103	NASDAQ	BKNG	Mon, Jul 3, 2023	2693.70	2743.07	2683.32	2720.79
6102	NASDAQ	BKNG	Fri, Jun 30, 2023	2685.62	2720.00	2676.91	2700.33
6101	NASDAQ	BKNG	Thu, Jun 29, 2023	2671.42	2675.91	2633.00	2655.91
6100	NASDAQ	BKNG	Wed, Jun 28, 2023	2697.99	2722.68	2663.05	2666.47
6099	NASDAQ	BKNG	Tue, Jun 27, 2023	2647.54	2722.89	2647.54	2700.36
6098	NASDAQ	BKNG	Mon, Jun 26, 2023	2613.98	2651.57	2605.00	2615.76
6097	NASDAQ	BKNG	Fri, Jun 23, 2023	2638.05	2658.10	2619.24	2623.93
6096	NASDAQ	BKNG	Thu, Jun 22, 2023	2642.27	2682.18	2641.00	2677.90
6095	NASDAQ	BKNG	Wed, Jun 21, 2023	2636.65	2665.20	2620.00	2643.80
6094	NASDAQ	BKNG	Tue, Jun 20, 2023	2620.00	2669.97	2613.97	2636.65
6093	NASDAQ	BKNG	Fri, Jun 16, 2023	2702.21	2702.21	2632.16	2640.99
6092	NASDAQ	BKNG	Thu, Jun 15, 2023	2595.54	2678.36	2587.18	2671.70
6091	NASDAQ	BKNG	Wed, Jun 14, 2023	2595.37	2623.50	2579.37	2609.79
6090	NASDAQ	BKNG	Tue, Jun 13, 2023	2629.92	2629.92	2584.82	2614.05
6089	NASDAQ	BKNG	Mon, Jun 12, 2023	2626.23	2627.26	2580.10	2605.34
6088	NASDAQ	BKNG	Fri, Jun 9, 2023	2647.46	2672.74	2604.00	2606.13
6087	NASDAQ	BKNG	Thu, Jun 8, 2023	2617.00	2679.24	2617.00	2647.46
6086	NASDAQ	BKNG	Wed, Jun 7, 2023	2710.32	2725.88	2636.57	2644.18
6085	NASDAQ	BKNG	Tue, Jun 6, 2023	2688.65	2729.27	2684.51	2708.10
6084	NASDAQ	BKNG	Mon, Jun 5, 2023	2617.38	2674.62	2617.38	2670.76
6083	NASDAQ	BKNG	Fri, Jun 2, 2023	2577.31	2634.48	2568.48	2625.65
6082	NASDAQ	BKNG	Thu, Jun 1, 2023	2503.12	2568.20	2500.35	2550.00
6081	NASDAQ	BKNG	Wed, May 31, 2023	2516.77	2523.04	2456.93	2508.77
6080	NASDAQ	BKNG	Tue, May 30, 2023	2595.22	2606.24	2520.13	2528.77
6079	NASDAQ	BKNG	Fri, May 26, 2023	2614.98	2664.30	2588.37	2591.13
6078	NASDAQ	BKNG	Thu, May 25, 2023	2637.46	2637.64	2571.13	2597.37
6077	NASDAQ	BKNG	Wed, May 24, 2023	2622.25	2643.16	2595.38	2625.83
6076	NASDAQ	BKNG	Tue, May 23, 2023	2676.25	2680.08	2623.11	2637.49
6075	NASDAQ	BKNG	Mon, May 22, 2023	2764.33	2786.19	2693.02	2695.62
6074	NASDAQ	BKNG	Fri, May 19, 2023	2780.97	2780.97	2753.52	2765.26
6073	NASDAQ	BKNG	Thu, May 18, 2023	2698.71	2786.85	2694.34	2780.98
6072	NASDAQ	BKNG	Wed, May 17, 2023	2661.89	2699.74	2640.63	2696.70
6071	NASDAQ	BKNG	Tue, May 16, 2023	2660.00	2692.29	2646.31	2646.32
6070	NASDAQ	BKNG	Mon, May 15, 2023	2626.99	2653.09	2620.95	2646.07
6069	NASDAQ	BKNG	Fri, May 12, 2023	2679.73	2679.73	2625.00	2630.82
6068	NASDAQ	BKNG	Thu, May 11, 2023	2636.87	2668.40	2635.39	2656.58
6067	NASDAQ	BKNG	Wed, May 10, 2023	2634.91	2663.98	2598.63	2645.92
6066	NASDAQ	BKNG	Tue, May 9, 2023	2625.44	2664.59	2608.58	2634.91
6065	NASDAQ	BKNG	Mon, May 8, 2023	2573.12	2648.15	2573.12	2639.47
6064	NASDAQ	BKNG	Fri, May 5, 2023	2630.32	2650.15	2524.35	2569.30
6063	NASDAQ	BKNG	Thu, May 4, 2023	2610.92	2646.00	2600.59	2603.57
6062	NASDAQ	BKNG	Wed, May 3, 2023	2721.63	2721.63	2635.78	2646.21
6061	NASDAQ	BKNG	Tue, May 2, 2023	2686.85	2731.75	2686.85	2716.05
6060	NASDAQ	BKNG	Mon, May 1, 2023	2680.32	2719.98	2678.72	2691.09
6059	NASDAQ	BKNG	Fri, Apr 28, 2023	2631.19	2693.92	2620.70	2686.31
6058	NASDAQ	BKNG	Thu, Apr 27, 2023	2622.00	2640.85	2577.31	2639.44
6057	NASDAQ	BKNG	Wed, Apr 26, 2023	2643.44	2660.05	2585.81	2597.37
6056	NASDAQ	BKNG	Tue, Apr 25, 2023	2675.51	2675.51	2641.20	2645.02
6055	NASDAQ	BKNG	Mon, Apr 24, 2023	2697.75	2707.00	2666.86	2679.69
6054	NASDAQ	BKNG	Fri, Apr 21, 2023	2662.62	2689.72	2633.00	2687.33
6053	NASDAQ	BKNG	Thu, Apr 20, 2023	2664.25	2699.70	2656.81	2660.77
6052	NASDAQ	BKNG	Wed, Apr 19, 2023	2683.85	2694.86	2672.56	2676.28
6051	NASDAQ	BKNG	Tue, Apr 18, 2023	2696.13	2721.85	2687.81	2696.68
6050	NASDAQ	BKNG	Mon, Apr 17, 2023	2631.97	2676.18	2631.97	2676.05
6049	NASDAQ	BKNG	Fri, Apr 14, 2023	2626.45	2657.98	2615.62	2649.86
6048	NASDAQ	BKNG	Thu, Apr 13, 2023	2569.00	2631.10	2560.50	2629.63
6047	NASDAQ	BKNG	Wed, Apr 12, 2023	2587.86	2587.92	2534.52	2547.25
6046	NASDAQ	BKNG	Tue, Apr 11, 2023	2581.81	2588.68	2561.06	2566.47
6045	NASDAQ	BKNG	Mon, Apr 10, 2023	2565.06	2585.08	2552.19	2572.57
6044	NASDAQ	BKNG	Thu, Apr 6, 2023	2605.75	2605.75	2552.00	2583.85
6043	NASDAQ	BKNG	Wed, Apr 5, 2023	2633.02	2635.15	2590.00	2615.60
6042	NASDAQ	BKNG	Tue, Apr 4, 2023	2672.14	2674.95	2625.00	2638.33
6041	NASDAQ	BKNG	Mon, Apr 3, 2023	2644.79	2677.18	2630.00	2665.19
6040	NASDAQ	BKNG	Fri, Mar 31, 2023	2625.70	2660.86	2621.99	2652.41
6039	NASDAQ	BKNG	Thu, Mar 30, 2023	2588.40	2624.49	2580.50	2609.76
6038	NASDAQ	BKNG	Wed, Mar 29, 2023	2581.43	2584.51	2555.14	2571.77
6037	NASDAQ	BKNG	Tue, Mar 28, 2023	2520.00	2554.18	2508.31	2545.12
6036	NASDAQ	BKNG	Mon, Mar 27, 2023	2525.00	2542.80	2504.48	2508.31
6035	NASDAQ	BKNG	Fri, Mar 24, 2023	2510.09	2513.88	2466.02	2499.33
6034	NASDAQ	BKNG	Thu, Mar 23, 2023	2573.01	2615.63	2523.85	2538.76
6033	NASDAQ	BKNG	Wed, Mar 22, 2023	2577.37	2611.99	2557.00	2558.24
6032	NASDAQ	BKNG	Tue, Mar 21, 2023	2517.81	2581.70	2517.81	2571.32
6031	NASDAQ	BKNG	Mon, Mar 20, 2023	2450.53	2503.89	2438.13	2493.73
6030	NASDAQ	BKNG	Fri, Mar 17, 2023	2439.91	2445.61	2392.81	2440.85
6029	NASDAQ	BKNG	Thu, Mar 16, 2023	2403.98	2452.44	2401.01	2439.91
6028	NASDAQ	BKNG	Wed, Mar 15, 2023	2418.64	2434.52	2383.18	2415.73
6027	NASDAQ	BKNG	Tue, Mar 14, 2023	2499.02	2513.36	2460.00	2475.75
6026	NASDAQ	BKNG	Mon, Mar 13, 2023	2459.85	2467.66	2432.94	2438.89
6025	NASDAQ	BKNG	Fri, Mar 10, 2023	2508.89	2524.59	2461.47	2480.49
6024	NASDAQ	BKNG	Thu, Mar 9, 2023	2571.41	2587.37	2503.55	2505.39
6023	NASDAQ	BKNG	Wed, Mar 8, 2023	2577.40	2600.04	2563.69	2582.87
6022	NASDAQ	BKNG	Tue, Mar 7, 2023	2599.77	2630.00	2571.43	2578.90
6021	NASDAQ	BKNG	Mon, Mar 6, 2023	2574.66	2626.46	2574.66	2613.43
6020	NASDAQ	BKNG	Fri, Mar 3, 2023	2600.00	2628.25	2589.30	2620.40
6019	NASDAQ	BKNG	Thu, Mar 2, 2023	2539.66	2583.60	2527.82	2577.83
6018	NASDAQ	BKNG	Wed, Mar 1, 2023	2530.00	2554.25	2524.91	2552.32
6017	NASDAQ	BKNG	Tue, Feb 28, 2023	2511.84	2548.89	2501.15	2524.00
6016	NASDAQ	BKNG	Mon, Feb 27, 2023	2480.39	2528.76	2475.12	2521.08
6015	NASDAQ	BKNG	Fri, Feb 24, 2023	2430.00	2489.21	2405.04	2452.48
6014	NASDAQ	BKNG	Thu, Feb 23, 2023	2429.74	2454.04	2382.55	2426.49
6013	NASDAQ	BKNG	Wed, Feb 22, 2023	2423.27	2449.67	2418.60	2426.71
6012	NASDAQ	BKNG	Tue, Feb 21, 2023	2415.06	2449.71	2415.06	2425.49
6011	NASDAQ	BKNG	Fri, Feb 17, 2023	2465.64	2474.67	2442.51	2462.01
6010	NASDAQ	BKNG	Thu, Feb 16, 2023	2474.80	2537.00	2469.50	2493.18
6009	NASDAQ	BKNG	Wed, Feb 15, 2023	2500.00	2519.42	2482.02	2516.58
6008	NASDAQ	BKNG	Tue, Feb 14, 2023	2418.13	2481.13	2409.96	2471.05
6007	NASDAQ	BKNG	Mon, Feb 13, 2023	2376.94	2432.84	2366.59	2423.03
6006	NASDAQ	BKNG	Fri, Feb 10, 2023	2383.71	2404.64	2331.23	2348.37
6005	NASDAQ	BKNG	Thu, Feb 9, 2023	2461.82	2490.70	2435.58	2436.12
6004	NASDAQ	BKNG	Wed, Feb 8, 2023	2462.80	2485.97	2420.15	2425.08
6003	NASDAQ	BKNG	Tue, Feb 7, 2023	2464.82	2489.98	2412.88	2487.19
6002	NASDAQ	BKNG	Mon, Feb 6, 2023	2429.81	2474.87	2425.91	2469.95
6001	NASDAQ	BKNG	Fri, Feb 3, 2023	2422.69	2472.22	2409.88	2455.07
6000	NASDAQ	BKNG	Thu, Feb 2, 2023	2455.85	2484.79	2438.96	2454.69
5999	NASDAQ	BKNG	Wed, Feb 1, 2023	2422.34	2462.24	2390.15	2445.74
5998	NASDAQ	BKNG	Tue, Jan 31, 2023	2419.84	2435.99	2403.44	2434.10
5997	NASDAQ	BKNG	Mon, Jan 30, 2023	2433.95	2456.30	2413.87	2436.98
5996	NASDAQ	BKNG	Fri, Jan 27, 2023	2421.78	2474.60	2421.78	2464.51
5995	NASDAQ	BKNG	Thu, Jan 26, 2023	2400.00	2433.86	2397.51	2431.15
5994	NASDAQ	BKNG	Wed, Jan 25, 2023	2298.25	2392.99	2289.69	2390.75
5993	NASDAQ	BKNG	Tue, Jan 24, 2023	2402.62	2430.86	2393.87	2402.34
5992	NASDAQ	BKNG	Mon, Jan 23, 2023	2340.00	2403.78	2329.80	2401.58
5991	NASDAQ	BKNG	Fri, Jan 20, 2023	2327.12	2350.49	2320.28	2344.29
5990	NASDAQ	BKNG	Thu, Jan 19, 2023	2270.00	2322.34	2268.37	2315.40
5989	NASDAQ	BKNG	Wed, Jan 18, 2023	2360.00	2374.72	2293.44	2296.45
5988	NASDAQ	BKNG	Tue, Jan 17, 2023	2297.91	2336.33	2297.91	2334.02
5987	NASDAQ	BKNG	Fri, Jan 13, 2023	2223.35	2302.01	2222.16	2301.34
5986	NASDAQ	BKNG	Thu, Jan 12, 2023	2225.53	2267.66	2214.65	2256.77
5985	NASDAQ	BKNG	Wed, Jan 11, 2023	2223.35	2246.27	2215.50	2224.81
5984	NASDAQ	BKNG	Tue, Jan 10, 2023	2200.56	2220.96	2179.33	2220.95
5983	NASDAQ	BKNG	Mon, Jan 9, 2023	2195.00	2222.52	2184.92	2208.41
5982	NASDAQ	BKNG	Fri, Jan 6, 2023	2165.12	2191.20	2151.16	2179.25
5981	NASDAQ	BKNG	Thu, Jan 5, 2023	2085.49	2153.47	2085.49	2144.94
5980	NASDAQ	BKNG	Wed, Jan 4, 2023	2068.83	2113.60	2056.78	2110.44
5979	NASDAQ	BKNG	Tue, Jan 3, 2023	2038.83	2049.00	2005.57	2032.21
5978	NASDAQ	BKNG	Fri, Dec 30, 2022	1979.29	2017.60	1978.00	2015.28
5977	NASDAQ	BKNG	Thu, Dec 29, 2022	1984.80	2013.07	1974.58	2003.51
5976	NASDAQ	BKNG	Wed, Dec 28, 2022	2007.49	2030.00	1955.35	1958.84
5975	NASDAQ	BKNG	Tue, Dec 27, 2022	1977.88	2012.39	1962.19	1998.27
5974	NASDAQ	BKNG	Fri, Dec 23, 2022	1926.42	1973.34	1918.72	1971.52
5973	NASDAQ	BKNG	Thu, Dec 22, 2022	1947.70	1947.70	1907.38	1932.99
5972	NASDAQ	BKNG	Wed, Dec 21, 2022	1975.58	1997.49	1967.84	1970.90
5971	NASDAQ	BKNG	Tue, Dec 20, 2022	1924.72	1963.11	1924.72	1958.51
5970	NASDAQ	BKNG	Mon, Dec 19, 2022	1952.06	1959.45	1919.60	1931.44
5969	NASDAQ	BKNG	Fri, Dec 16, 2022	1949.38	1972.28	1928.01	1938.55
5968	NASDAQ	BKNG	Thu, Dec 15, 2022	1966.84	1976.22	1952.31	1965.69
5967	NASDAQ	BKNG	Wed, Dec 14, 2022	2057.04	2069.66	1988.01	2006.80
5966	NASDAQ	BKNG	Tue, Dec 13, 2022	2152.37	2152.37	2038.32	2047.83
5965	NASDAQ	BKNG	Mon, Dec 12, 2022	2020.04	2081.90	2015.00	2080.00
5964	NASDAQ	BKNG	Fri, Dec 9, 2022	2001.65	2031.21	1991.29	2019.98
5963	NASDAQ	BKNG	Thu, Dec 8, 2022	1962.39	2020.79	1948.64	2010.76
5962	NASDAQ	BKNG	Wed, Dec 7, 2022	1976.30	1987.64	1940.26	1955.56
5961	NASDAQ	BKNG	Tue, Dec 6, 2022	2058.04	2074.95	2023.51	2042.19
5960	NASDAQ	BKNG	Mon, Dec 5, 2022	2056.07	2086.88	2046.77	2056.52
5959	NASDAQ	BKNG	Fri, Dec 2, 2022	2031.64	2094.49	2024.73	2085.44
5958	NASDAQ	BKNG	Thu, Dec 1, 2022	2083.70	2100.64	2048.00	2060.29
5957	NASDAQ	BKNG	Wed, Nov 30, 2022	2032.00	2084.70	2012.20	2079.45
5956	NASDAQ	BKNG	Tue, Nov 29, 2022	1985.21	2027.57	1985.21	2017.16
5955	NASDAQ	BKNG	Mon, Nov 28, 2022	1986.02	2004.90	1978.06	1984.90
5954	NASDAQ	BKNG	Fri, Nov 25, 2022	1968.48	1996.28	1963.22	1984.63
5953	NASDAQ	BKNG	Wed, Nov 23, 2022	1954.88	2002.00	1951.74	1969.45
5952	NASDAQ	BKNG	Tue, Nov 22, 2022	1930.00	1950.05	1899.31	1946.97
5951	NASDAQ	BKNG	Mon, Nov 21, 2022	1922.94	1948.42	1900.01	1919.49
5950	NASDAQ	BKNG	Fri, Nov 18, 2022	1959.77	1972.20	1925.50	1940.28
5949	NASDAQ	BKNG	Thu, Nov 17, 2022	1960.92	1972.45	1902.46	1940.76
5948	NASDAQ	BKNG	Wed, Nov 16, 2022	2008.95	2028.83	1990.00	2013.78
5947	NASDAQ	BKNG	Tue, Nov 15, 2022	2029.62	2061.96	1975.22	2001.90
5946	NASDAQ	BKNG	Mon, Nov 14, 2022	1996.51	2019.52	1974.01	1979.25
5945	NASDAQ	BKNG	Fri, Nov 11, 2022	1936.31	2033.38	1936.31	2015.77
5944	NASDAQ	BKNG	Thu, Nov 10, 2022	1946.86	1955.30	1916.40	1946.51
5943	NASDAQ	BKNG	Wed, Nov 9, 2022	1840.00	1882.34	1830.07	1865.82
5942	NASDAQ	BKNG	Tue, Nov 8, 2022	1835.79	1892.95	1830.57	1859.19
5941	NASDAQ	BKNG	Mon, Nov 7, 2022	1876.01	1886.83	1797.92	1833.82
5940	NASDAQ	BKNG	Fri, Nov 4, 2022	1884.83	1916.15	1852.10	1874.40
5939	NASDAQ	BKNG	Thu, Nov 3, 2022	1849.00	1902.70	1822.76	1825.73
5938	NASDAQ	BKNG	Wed, Nov 2, 2022	1862.79	1884.73	1771.32	1778.18
5937	NASDAQ	BKNG	Tue, Nov 1, 2022	1891.25	1927.00	1886.04	1889.52
5936	NASDAQ	BKNG	Mon, Oct 31, 2022	1870.91	1885.34	1837.84	1869.48
5935	NASDAQ	BKNG	Fri, Oct 28, 2022	1839.01	1874.72	1813.54	1871.72
5934	NASDAQ	BKNG	Thu, Oct 27, 2022	1869.37	1875.85	1823.12	1833.74
5933	NASDAQ	BKNG	Wed, Oct 26, 2022	1874.61	1918.05	1847.52	1851.52
5932	NASDAQ	BKNG	Tue, Oct 25, 2022	1802.28	1880.23	1802.28	1874.61
5931	NASDAQ	BKNG	Mon, Oct 24, 2022	1813.02	1828.64	1764.00	1808.56
5930	NASDAQ	BKNG	Fri, Oct 21, 2022	1772.03	1829.30	1760.02	1822.79
5929	NASDAQ	BKNG	Thu, Oct 20, 2022	1769.61	1827.00	1763.57	1773.62
5928	NASDAQ	BKNG	Wed, Oct 19, 2022	1750.87	1799.98	1750.87	1771.82
5927	NASDAQ	BKNG	Tue, Oct 18, 2022	1800.11	1815.59	1750.48	1773.96
5926	NASDAQ	BKNG	Mon, Oct 17, 2022	1703.26	1751.99	1701.34	1747.49
5925	NASDAQ	BKNG	Fri, Oct 14, 2022	1715.27	1735.86	1667.25	1670.49
5924	NASDAQ	BKNG	Thu, Oct 13, 2022	1626.23	1710.91	1616.85	1692.13
5923	NASDAQ	BKNG	Wed, Oct 12, 2022	1643.98	1682.56	1629.01	1675.62
5922	NASDAQ	BKNG	Tue, Oct 11, 2022	1671.33	1671.33	1620.84	1634.61
5921	NASDAQ	BKNG	Mon, Oct 10, 2022	1699.25	1701.65	1657.61	1671.33
5920	NASDAQ	BKNG	Fri, Oct 7, 2022	1680.77	1699.03	1668.12	1685.16
5919	NASDAQ	BKNG	Thu, Oct 6, 2022	1723.67	1732.91	1692.61	1709.73
5918	NASDAQ	BKNG	Wed, Oct 5, 2022	1726.81	1745.00	1709.57	1726.71
5917	NASDAQ	BKNG	Tue, Oct 4, 2022	1728.99	1765.53	1727.20	1759.04
5916	NASDAQ	BKNG	Mon, Oct 3, 2022	1672.44	1694.00	1626.22	1678.93
5915	NASDAQ	BKNG	Fri, Sep 30, 2022	1658.97	1701.76	1641.87	1643.21
5914	NASDAQ	BKNG	Thu, Sep 29, 2022	1690.55	1697.50	1659.69	1678.92
5913	NASDAQ	BKNG	Wed, Sep 28, 2022	1661.88	1735.99	1652.94	1726.88
5912	NASDAQ	BKNG	Tue, Sep 27, 2022	1696.50	1710.63	1655.39	1669.16
5911	NASDAQ	BKNG	Mon, Sep 26, 2022	1677.68	1714.30	1669.00	1669.25
5910	NASDAQ	BKNG	Fri, Sep 23, 2022	1696.15	1698.90	1646.04	1669.88
5909	NASDAQ	BKNG	Thu, Sep 22, 2022	1806.00	1806.08	1715.00	1720.58
5908	NASDAQ	BKNG	Wed, Sep 21, 2022	1888.21	1890.84	1805.89	1806.70
5907	NASDAQ	BKNG	Tue, Sep 20, 2022	1887.73	1926.45	1878.83	1896.63
5906	NASDAQ	BKNG	Mon, Sep 19, 2022	1849.10	1910.00	1849.10	1902.99
5905	NASDAQ	BKNG	Fri, Sep 16, 2022	1934.00	1934.62	1854.39	1876.45
5904	NASDAQ	BKNG	Thu, Sep 15, 2022	1955.62	2015.05	1947.24	1956.77
5903	NASDAQ	BKNG	Wed, Sep 14, 2022	1916.78	1970.04	1897.12	1967.38
5902	NASDAQ	BKNG	Tue, Sep 13, 2022	1941.00	1967.79	1913.48	1920.80
5901	NASDAQ	BKNG	Mon, Sep 12, 2022	2010.21	2030.95	2000.26	2013.32
5900	NASDAQ	BKNG	Fri, Sep 9, 2022	1920.00	1984.99	1918.05	1981.03
5899	NASDAQ	BKNG	Thu, Sep 8, 2022	1843.30	1912.35	1829.79	1906.02
5898	NASDAQ	BKNG	Wed, Sep 7, 2022	1824.19	1880.79	1807.15	1872.45
5897	NASDAQ	BKNG	Tue, Sep 6, 2022	1837.91	1848.56	1780.09	1814.85
5896	NASDAQ	BKNG	Fri, Sep 2, 2022	1863.86	1872.90	1818.96	1837.91
5895	NASDAQ	BKNG	Thu, Sep 1, 2022	1859.00	1873.53	1801.91	1852.51
5894	NASDAQ	BKNG	Wed, Aug 31, 2022	1891.62	1916.90	1873.42	1875.81
5893	NASDAQ	BKNG	Tue, Aug 30, 2022	1921.00	1924.99	1869.89	1880.23
5892	NASDAQ	BKNG	Mon, Aug 29, 2022	1897.00	1921.37	1886.10	1898.66
5891	NASDAQ	BKNG	Fri, Aug 26, 2022	2013.53	2020.84	1908.00	1910.96
5890	NASDAQ	BKNG	Thu, Aug 25, 2022	2000.00	2033.95	1994.96	2008.54
5889	NASDAQ	BKNG	Wed, Aug 24, 2022	1971.98	2019.16	1970.49	1990.96
5888	NASDAQ	BKNG	Tue, Aug 23, 2022	1975.97	2012.10	1975.64	1992.83
5887	NASDAQ	BKNG	Mon, Aug 22, 2022	2018.43	2042.06	1969.08	1972.67
5886	NASDAQ	BKNG	Fri, Aug 19, 2022	2121.79	2129.30	2083.92	2086.92
5885	NASDAQ	BKNG	Thu, Aug 18, 2022	2118.87	2154.73	2108.71	2144.73
5884	NASDAQ	BKNG	Wed, Aug 17, 2022	2112.62	2143.06	2101.64	2129.65
5883	NASDAQ	BKNG	Tue, Aug 16, 2022	2116.27	2161.05	2115.20	2151.34
5882	NASDAQ	BKNG	Mon, Aug 15, 2022	2102.00	2157.97	2100.00	2129.76
5881	NASDAQ	BKNG	Fri, Aug 12, 2022	2083.96	2122.99	2072.35	2120.98
5880	NASDAQ	BKNG	Thu, Aug 11, 2022	2061.61	2098.68	2050.88	2063.76
5879	NASDAQ	BKNG	Wed, Aug 10, 2022	2000.02	2027.21	1980.64	2023.69
5878	NASDAQ	BKNG	Tue, Aug 9, 2022	1951.65	1957.21	1919.30	1957.21
5877	NASDAQ	BKNG	Mon, Aug 8, 2022	1922.88	1989.49	1922.88	1955.80
5876	NASDAQ	BKNG	Fri, Aug 5, 2022	1933.76	1955.92	1904.00	1924.97
5875	NASDAQ	BKNG	Thu, Aug 4, 2022	1900.83	1954.42	1875.57	1947.25
5874	NASDAQ	BKNG	Wed, Aug 3, 2022	1935.01	1974.07	1922.64	1966.48
5873	NASDAQ	BKNG	Tue, Aug 2, 2022	1906.67	1972.20	1902.80	1956.30
5872	NASDAQ	BKNG	Mon, Aug 1, 2022	1923.75	1924.58	1862.99	1906.67
5871	NASDAQ	BKNG	Fri, Jul 29, 2022	1913.61	1946.46	1900.01	1935.69
5870	NASDAQ	BKNG	Thu, Jul 28, 2022	1886.60	1913.26	1857.07	1912.93
5869	NASDAQ	BKNG	Wed, Jul 27, 2022	1836.76	1903.16	1836.76	1877.58
5868	NASDAQ	BKNG	Tue, Jul 26, 2022	1820.63	1824.55	1794.75	1795.80
5867	NASDAQ	BKNG	Mon, Jul 25, 2022	1818.83	1843.99	1803.52	1834.67
5866	NASDAQ	BKNG	Fri, Jul 22, 2022	1853.02	1857.59	1797.04	1809.88
5865	NASDAQ	BKNG	Thu, Jul 21, 2022	1814.72	1831.57	1785.90	1829.41
5864	NASDAQ	BKNG	Wed, Jul 20, 2022	1827.25	1849.08	1806.56	1834.80
5863	NASDAQ	BKNG	Tue, Jul 19, 2022	1773.62	1842.47	1773.62	1834.80
5862	NASDAQ	BKNG	Mon, Jul 18, 2022	1744.91	1790.00	1729.15	1738.79
5861	NASDAQ	BKNG	Fri, Jul 15, 2022	1709.24	1723.31	1680.43	1698.59
5860	NASDAQ	BKNG	Thu, Jul 14, 2022	1691.40	1709.20	1669.34	1673.91
5859	NASDAQ	BKNG	Wed, Jul 13, 2022	1692.53	1747.53	1678.01	1738.03
5858	NASDAQ	BKNG	Tue, Jul 12, 2022	1732.40	1762.33	1717.03	1738.25
5857	NASDAQ	BKNG	Mon, Jul 11, 2022	1737.66	1754.43	1714.00	1724.55
5856	NASDAQ	BKNG	Fri, Jul 8, 2022	1763.66	1781.50	1725.60	1769.48
5855	NASDAQ	BKNG	Thu, Jul 7, 2022	1783.19	1799.00	1760.81	1785.92
5854	NASDAQ	BKNG	Wed, Jul 6, 2022	1793.69	1807.45	1746.13	1750.86
5853	NASDAQ	BKNG	Tue, Jul 5, 2022	1711.53	1797.16	1689.46	1787.96
5852	NASDAQ	BKNG	Fri, Jul 1, 2022	1743.10	1767.98	1719.75	1767.98
5851	NASDAQ	BKNG	Thu, Jun 30, 2022	1752.63	1783.92	1703.05	1748.99
5850	NASDAQ	BKNG	Wed, Jun 29, 2022	1823.84	1833.85	1760.00	1810.33
5849	NASDAQ	BKNG	Tue, Jun 28, 2022	1921.76	1954.00	1835.33	1838.42
5848	NASDAQ	BKNG	Mon, Jun 27, 2022	1939.91	1949.60	1891.01	1896.24
5847	NASDAQ	BKNG	Fri, Jun 24, 2022	1867.83	1933.02	1853.33	1931.05
5846	NASDAQ	BKNG	Thu, Jun 23, 2022	1871.64	1876.24	1795.01	1835.06
5845	NASDAQ	BKNG	Wed, Jun 22, 2022	1896.67	1946.67	1882.23	1889.84
5844	NASDAQ	BKNG	Tue, Jun 21, 2022	1949.58	1953.87	1913.38	1937.29
5843	NASDAQ	BKNG	Fri, Jun 17, 2022	1851.92	1922.46	1850.51	1906.87
5842	NASDAQ	BKNG	Thu, Jun 16, 2022	1902.86	1909.27	1832.30	1846.24
5841	NASDAQ	BKNG	Wed, Jun 15, 2022	1992.90	2003.88	1931.61	1973.24
5840	NASDAQ	BKNG	Tue, Jun 14, 2022	1983.35	1995.86	1903.02	1951.51
5839	NASDAQ	BKNG	Mon, Jun 13, 2022	2006.45	2016.15	1913.43	1979.32
5838	NASDAQ	BKNG	Fri, Jun 10, 2022	2199.83	2208.20	2096.53	2104.96
5837	NASDAQ	BKNG	Thu, Jun 9, 2022	2330.00	2336.06	2276.23	2277.84
5836	NASDAQ	BKNG	Wed, Jun 8, 2022	2303.45	2355.00	2300.37	2345.80
5835	NASDAQ	BKNG	Tue, Jun 7, 2022	2302.03	2346.02	2300.00	2326.73
5834	NASDAQ	BKNG	Mon, Jun 6, 2022	2366.44	2393.31	2332.75	2347.30
5833	NASDAQ	BKNG	Fri, Jun 3, 2022	2317.36	2378.93	2310.90	2335.87
5832	NASDAQ	BKNG	Thu, Jun 2, 2022	2259.55	2383.90	2256.85	2372.36
5831	NASDAQ	BKNG	Wed, Jun 1, 2022	2265.00	2276.80	2197.15	2238.57
5830	NASDAQ	BKNG	Tue, May 31, 2022	2243.32	2269.00	2195.04	2243.56
5829	NASDAQ	BKNG	Fri, May 27, 2022	2263.61	2274.17	2238.50	2265.98
5828	NASDAQ	BKNG	Thu, May 26, 2022	2170.82	2252.00	2158.37	2221.51
5827	NASDAQ	BKNG	Wed, May 25, 2022	2038.07	2167.37	2038.07	2147.22
5826	NASDAQ	BKNG	Tue, May 24, 2022	2089.43	2094.74	2019.35	2050.06
5825	NASDAQ	BKNG	Mon, May 23, 2022	2157.39	2157.39	2094.66	2106.65
5824	NASDAQ	BKNG	Fri, May 20, 2022	2127.77	2132.28	2052.85	2115.90
5823	NASDAQ	BKNG	Thu, May 19, 2022	2059.62	2142.43	2042.58	2103.40
5822	NASDAQ	BKNG	Wed, May 18, 2022	2120.00	2134.06	2042.00	2050.38
5821	NASDAQ	BKNG	Tue, May 17, 2022	2125.00	2161.00	2109.86	2146.59
5820	NASDAQ	BKNG	Mon, May 16, 2022	2086.11	2094.59	2033.61	2046.01
5819	NASDAQ	BKNG	Fri, May 13, 2022	2104.30	2124.99	2072.21	2101.89
5818	NASDAQ	BKNG	Thu, May 12, 2022	2051.44	2114.78	2001.93	2053.05
5817	NASDAQ	BKNG	Wed, May 11, 2022	2063.60	2136.07	2011.55	2072.15
5816	NASDAQ	BKNG	Tue, May 10, 2022	2099.82	2099.82	2013.59	2044.98
5815	NASDAQ	BKNG	Mon, May 9, 2022	2105.35	2143.21	2020.92	2023.57
5814	NASDAQ	BKNG	Fri, May 6, 2022	2145.14	2244.98	2082.70	2194.23
5813	NASDAQ	BKNG	Thu, May 5, 2022	2300.00	2308.00	2156.70	2171.91
5812	NASDAQ	BKNG	Wed, May 4, 2022	2088.00	2109.61	1997.24	2103.33
5811	NASDAQ	BKNG	Tue, May 3, 2022	2203.76	2205.47	2061.69	2105.93
5810	NASDAQ	BKNG	Mon, May 2, 2022	2207.00	2224.59	2116.00	2192.92
5809	NASDAQ	BKNG	Fri, Apr 29, 2022	2292.54	2315.20	2206.19	2210.31
5808	NASDAQ	BKNG	Thu, Apr 28, 2022	2285.81	2363.45	2259.22	2317.80
5807	NASDAQ	BKNG	Wed, Apr 27, 2022	2188.00	2280.07	2184.00	2258.95
5806	NASDAQ	BKNG	Tue, Apr 26, 2022	2231.84	2243.27	2158.95	2159.96
5805	NASDAQ	BKNG	Mon, Apr 25, 2022	2192.07	2266.66	2186.51	2246.04
5804	NASDAQ	BKNG	Fri, Apr 22, 2022	2226.00	2263.96	2209.82	2213.87
5803	NASDAQ	BKNG	Thu, Apr 21, 2022	2316.07	2337.90	2224.28	2239.32
5802	NASDAQ	BKNG	Wed, Apr 20, 2022	2260.00	2284.25	2243.77	2251.80
5801	NASDAQ	BKNG	Tue, Apr 19, 2022	2204.81	2252.99	2204.81	2239.38
5800	NASDAQ	BKNG	Mon, Apr 18, 2022	2210.00	2226.18	2173.00	2199.31
5799	NASDAQ	BKNG	Thu, Apr 14, 2022	2277.00	2307.46	2213.45	2227.29
5798	NASDAQ	BKNG	Wed, Apr 13, 2022	2192.25	2272.31	2190.69	2260.11
5797	NASDAQ	BKNG	Tue, Apr 12, 2022	2196.95	2232.37	2172.82	2181.38
5796	NASDAQ	BKNG	Mon, Apr 11, 2022	2150.00	2209.56	2144.95	2169.21
5795	NASDAQ	BKNG	Fri, Apr 8, 2022	2203.45	2228.08	2166.38	2167.42
5794	NASDAQ	BKNG	Thu, Apr 7, 2022	2208.18	2224.64	2171.23	2213.20
5793	NASDAQ	BKNG	Wed, Apr 6, 2022	2237.62	2239.04	2194.59	2222.14
5792	NASDAQ	BKNG	Tue, Apr 5, 2022	2347.53	2372.62	2292.57	2298.00
5791	NASDAQ	BKNG	Mon, Apr 4, 2022	2375.67	2379.96	2334.04	2374.97
5790	NASDAQ	BKNG	Fri, Apr 1, 2022	2377.62	2418.29	2350.00	2367.83
5789	NASDAQ	BKNG	Thu, Mar 31, 2022	2364.33	2389.46	2347.80	2348.45
5788	NASDAQ	BKNG	Wed, Mar 30, 2022	2368.04	2368.04	2317.93	2327.99
5787	NASDAQ	BKNG	Tue, Mar 29, 2022	2340.35	2420.89	2340.35	2371.92
5786	NASDAQ	BKNG	Mon, Mar 28, 2022	2260.77	2280.79	2220.70	2276.82
5785	NASDAQ	BKNG	Fri, Mar 25, 2022	2266.97	2298.08	2226.18	2247.93
5784	NASDAQ	BKNG	Thu, Mar 24, 2022	2164.00	2265.97	2161.99	2261.99
5783	NASDAQ	BKNG	Wed, Mar 23, 2022	2204.82	2208.82	2152.02	2159.75
5782	NASDAQ	BKNG	Tue, Mar 22, 2022	2171.00	2217.22	2164.01	2201.96
5781	NASDAQ	BKNG	Mon, Mar 21, 2022	2204.50	2204.50	2142.00	2161.39
5780	NASDAQ	BKNG	Fri, Mar 18, 2022	2161.14	2209.38	2134.09	2186.31
5779	NASDAQ	BKNG	Thu, Mar 17, 2022	2167.18	2189.61	2120.03	2161.14
5778	NASDAQ	BKNG	Wed, Mar 16, 2022	2137.20	2239.72	2130.01	2202.44
5777	NASDAQ	BKNG	Tue, Mar 15, 2022	2032.72	2101.26	2015.09	2080.18
5776	NASDAQ	BKNG	Mon, Mar 14, 2022	2010.20	2040.48	1985.75	1999.95
5775	NASDAQ	BKNG	Fri, Mar 11, 2022	2062.00	2080.75	2010.64	2017.40
5774	NASDAQ	BKNG	Thu, Mar 10, 2022	1976.01	2061.15	1966.12	2030.36
5773	NASDAQ	BKNG	Wed, Mar 9, 2022	2009.54	2082.99	2007.50	2035.47
5772	NASDAQ	BKNG	Tue, Mar 8, 2022	1843.39	1981.78	1796.45	1899.53
5771	NASDAQ	BKNG	Mon, Mar 7, 2022	1970.26	1979.05	1815.97	1817.16
5770	NASDAQ	BKNG	Fri, Mar 4, 2022	2048.29	2059.97	1963.71	1985.04
5769	NASDAQ	BKNG	Thu, Mar 3, 2022	2173.09	2198.02	2089.89	2102.06
5768	NASDAQ	BKNG	Wed, Mar 2, 2022	2091.16	2193.31	2088.68	2163.52
5767	NASDAQ	BKNG	Tue, Mar 1, 2022	2148.45	2148.45	2063.23	2072.00
5766	NASDAQ	BKNG	Mon, Feb 28, 2022	2241.80	2241.80	2153.66	2172.25
5765	NASDAQ	BKNG	Fri, Feb 25, 2022	2319.26	2336.72	2250.01	2281.46
5764	NASDAQ	BKNG	Thu, Feb 24, 2022	2161.61	2297.55	2138.72	2295.00
5763	NASDAQ	BKNG	Wed, Feb 23, 2022	2536.73	2556.76	2465.01	2469.83
5762	NASDAQ	BKNG	Tue, Feb 22, 2022	2588.46	2617.75	2486.84	2518.22
5761	NASDAQ	BKNG	Fri, Feb 18, 2022	2625.02	2639.00	2582.98	2616.41
5760	NASDAQ	BKNG	Thu, Feb 17, 2022	2664.81	2676.41	2612.14	2623.95
5759	NASDAQ	BKNG	Wed, Feb 16, 2022	2633.80	2715.66	2632.22	2703.26
5758	NASDAQ	BKNG	Tue, Feb 15, 2022	2573.48	2659.90	2573.48	2635.16
5757	NASDAQ	BKNG	Mon, Feb 14, 2022	2521.57	2580.85	2514.14	2545.66
5756	NASDAQ	BKNG	Fri, Feb 11, 2022	2680.00	2687.00	2512.45	2530.01
5755	NASDAQ	BKNG	Thu, Feb 10, 2022	2580.80	2658.27	2580.80	2628.38
5754	NASDAQ	BKNG	Wed, Feb 9, 2022	2596.08	2639.47	2587.20	2626.98
5753	NASDAQ	BKNG	Tue, Feb 8, 2022	2485.00	2546.86	2476.24	2541.38
5752	NASDAQ	BKNG	Mon, Feb 7, 2022	2467.40	2501.39	2454.16	2483.05
5751	NASDAQ	BKNG	Fri, Feb 4, 2022	2408.41	2469.98	2391.27	2442.93
5750	NASDAQ	BKNG	Thu, Feb 3, 2022	2439.82	2470.84	2426.18	2437.52
5749	NASDAQ	BKNG	Wed, Feb 2, 2022	2485.00	2487.44	2438.07	2440.98
5748	NASDAQ	BKNG	Tue, Feb 1, 2022	2464.96	2477.10	2435.58	2465.64
5747	NASDAQ	BKNG	Mon, Jan 31, 2022	2405.78	2470.00	2373.13	2456.13
5746	NASDAQ	BKNG	Fri, Jan 28, 2022	2359.72	2414.85	2341.26	2412.94
5745	NASDAQ	BKNG	Thu, Jan 27, 2022	2419.41	2438.94	2342.07	2359.65
5744	NASDAQ	BKNG	Wed, Jan 26, 2022	2375.00	2424.68	2320.99	2370.63
5743	NASDAQ	BKNG	Tue, Jan 25, 2022	2285.09	2367.90	2235.03	2329.02
5742	NASDAQ	BKNG	Mon, Jan 24, 2022	2317.32	2356.35	2218.67	2349.62
5741	NASDAQ	BKNG	Fri, Jan 21, 2022	2433.64	2433.64	2339.31	2345.86
5740	NASDAQ	BKNG	Thu, Jan 20, 2022	2418.75	2482.53	2410.36	2433.64
5739	NASDAQ	BKNG	Wed, Jan 19, 2022	2372.16	2413.80	2366.73	2377.09
5738	NASDAQ	BKNG	Tue, Jan 18, 2022	2424.14	2450.00	2376.61	2384.21
5737	NASDAQ	BKNG	Fri, Jan 14, 2022	2458.98	2460.00	2402.78	2450.95
5736	NASDAQ	BKNG	Thu, Jan 13, 2022	2442.84	2495.00	2441.77	2458.98
5735	NASDAQ	BKNG	Wed, Jan 12, 2022	2480.00	2494.95	2417.01	2436.10
5734	NASDAQ	BKNG	Tue, Jan 11, 2022	2392.07	2474.26	2392.07	2469.42
5733	NASDAQ	BKNG	Mon, Jan 10, 2022	2433.74	2433.74	2362.41	2426.40
5732	NASDAQ	BKNG	Fri, Jan 7, 2022	2435.00	2466.26	2423.77	2434.58
5731	NASDAQ	BKNG	Thu, Jan 6, 2022	2412.99	2460.15	2412.99	2429.97
5730	NASDAQ	BKNG	Wed, Jan 5, 2022	2479.20	2480.54	2412.80	2413.30
5729	NASDAQ	BKNG	Tue, Jan 4, 2022	2475.00	2518.25	2441.73	2464.93
5728	NASDAQ	BKNG	Mon, Jan 3, 2022	2423.00	2466.00	2396.61	2461.42
5727	NASDAQ	BKNG	Fri, Dec 31, 2021	2391.15	2417.42	2383.75	2399.23
5726	NASDAQ	BKNG	Thu, Dec 30, 2021	2385.68	2428.71	2385.68	2395.92
5725	NASDAQ	BKNG	Wed, Dec 29, 2021	2388.95	2410.94	2374.00	2384.68
5724	NASDAQ	BKNG	Tue, Dec 28, 2021	2387.06	2414.92	2365.05	2386.91
5723	NASDAQ	BKNG	Mon, Dec 27, 2021	2389.67	2416.27	2374.50	2394.51
5722	NASDAQ	BKNG	Thu, Dec 23, 2021	2407.76	2422.41	2395.03	2402.25
5721	NASDAQ	BKNG	Wed, Dec 22, 2021	2346.69	2406.83	2329.72	2385.18
5720	NASDAQ	BKNG	Tue, Dec 21, 2021	2241.37	2370.34	2241.37	2365.75
5719	NASDAQ	BKNG	Mon, Dec 20, 2021	2151.00	2211.31	2107.54	2208.75
5718	NASDAQ	BKNG	Fri, Dec 17, 2021	2152.54	2231.20	2131.00	2210.46
5717	NASDAQ	BKNG	Thu, Dec 16, 2021	2186.99	2189.95	2135.00	2164.91
5716	NASDAQ	BKNG	Wed, Dec 15, 2021	2156.15	2157.73	2086.51	2130.38
5715	NASDAQ	BKNG	Tue, Dec 14, 2021	2120.00	2165.21	2111.27	2124.93
5714	NASDAQ	BKNG	Mon, Dec 13, 2021	2202.03	2211.75	2141.70	2149.51
5713	NASDAQ	BKNG	Fri, Dec 10, 2021	2273.32	2283.83	2220.26	2236.36
5712	NASDAQ	BKNG	Thu, Dec 9, 2021	2299.57	2299.57	2257.80	2267.61
5711	NASDAQ	BKNG	Wed, Dec 8, 2021	2268.96	2324.51	2260.46	2307.20
5710	NASDAQ	BKNG	Tue, Dec 7, 2021	2289.06	2317.55	2230.50	2245.03
5709	NASDAQ	BKNG	Mon, Dec 6, 2021	2163.00	2294.95	2152.38	2227.28
5708	NASDAQ	BKNG	Fri, Dec 3, 2021	2185.00	2195.08	2087.43	2114.44
5707	NASDAQ	BKNG	Thu, Dec 2, 2021	2099.78	2189.88	2075.00	2171.93
5706	NASDAQ	BKNG	Wed, Dec 1, 2021	2146.92	2182.58	2057.32	2067.01
5705	NASDAQ	BKNG	Tue, Nov 30, 2021	2121.48	2170.38	2075.54	2101.85
5704	NASDAQ	BKNG	Mon, Nov 29, 2021	2206.42	2227.88	2140.43	2182.01
5703	NASDAQ	BKNG	Fri, Nov 26, 2021	2121.96	2162.59	2099.12	2155.56
5702	NASDAQ	BKNG	Wed, Nov 24, 2021	2311.96	2351.26	2291.15	2323.12
5701	NASDAQ	BKNG	Tue, Nov 23, 2021	2312.24	2349.58	2302.17	2341.13
5700	NASDAQ	BKNG	Mon, Nov 22, 2021	2330.81	2366.03	2293.33	2297.13
5699	NASDAQ	BKNG	Fri, Nov 19, 2021	2314.87	2358.07	2278.00	2339.99
5698	NASDAQ	BKNG	Thu, Nov 18, 2021	2374.15	2387.05	2335.85	2375.98
5697	NASDAQ	BKNG	Wed, Nov 17, 2021	2386.21	2402.79	2354.87	2366.38
5696	NASDAQ	BKNG	Tue, Nov 16, 2021	2412.13	2412.13	2367.02	2380.33
5695	NASDAQ	BKNG	Mon, Nov 15, 2021	2455.00	2464.00	2400.23	2405.01
5694	NASDAQ	BKNG	Fri, Nov 12, 2021	2495.66	2495.66	2442.42	2451.65
5693	NASDAQ	BKNG	Thu, Nov 11, 2021	2573.26	2575.33	2475.19	2479.04
5692	NASDAQ	BKNG	Wed, Nov 10, 2021	2658.86	2669.91	2560.00	2569.78
5691	NASDAQ	BKNG	Tue, Nov 9, 2021	2639.00	2687.00	2621.19	2648.20
5690	NASDAQ	BKNG	Mon, Nov 8, 2021	2659.00	2687.29	2600.05	2639.86
5689	NASDAQ	BKNG	Fri, Nov 5, 2021	2544.34	2631.68	2515.65	2618.97
5688	NASDAQ	BKNG	Thu, Nov 4, 2021	2539.00	2539.38	2432.29	2437.01
5687	NASDAQ	BKNG	Wed, Nov 3, 2021	2443.32	2474.99	2405.00	2435.33
5686	NASDAQ	BKNG	Tue, Nov 2, 2021	2475.68	2494.04	2420.64	2453.83
5685	NASDAQ	BKNG	Mon, Nov 1, 2021	2420.13	2490.00	2420.13	2489.69
5684	NASDAQ	BKNG	Fri, Oct 29, 2021	2418.89	2430.11	2392.19	2420.78
5683	NASDAQ	BKNG	Thu, Oct 28, 2021	2426.02	2431.24	2395.60	2429.77
5682	NASDAQ	BKNG	Wed, Oct 27, 2021	2431.37	2457.59	2410.00	2428.09
5681	NASDAQ	BKNG	Tue, Oct 26, 2021	2422.90	2465.00	2422.90	2443.03
5680	NASDAQ	BKNG	Mon, Oct 25, 2021	2397.84	2420.52	2371.81	2412.98
5679	NASDAQ	BKNG	Fri, Oct 22, 2021	2407.11	2438.96	2385.72	2394.59
5678	NASDAQ	BKNG	Thu, Oct 21, 2021	2400.55	2419.83	2390.03	2411.13
5677	NASDAQ	BKNG	Wed, Oct 20, 2021	2465.01	2465.01	2368.74	2384.18
5676	NASDAQ	BKNG	Tue, Oct 19, 2021	2502.52	2503.26	2455.78	2463.10
5675	NASDAQ	BKNG	Mon, Oct 18, 2021	2520.35	2538.00	2494.37	2502.13
5674	NASDAQ	BKNG	Fri, Oct 15, 2021	2520.00	2540.00	2515.50	2538.34
5673	NASDAQ	BKNG	Thu, Oct 14, 2021	2482.60	2515.72	2474.50	2496.22
5672	NASDAQ	BKNG	Wed, Oct 13, 2021	2465.00	2481.98	2436.27	2462.53
5671	NASDAQ	BKNG	Tue, Oct 12, 2021	2470.49	2497.85	2453.45	2464.70
5670	NASDAQ	BKNG	Mon, Oct 11, 2021	2480.49	2507.91	2463.19	2467.41
5669	NASDAQ	BKNG	Fri, Oct 8, 2021	2473.69	2490.99	2462.84	2474.37
5668	NASDAQ	BKNG	Thu, Oct 7, 2021	2473.02	2497.19	2466.45	2469.00
5667	NASDAQ	BKNG	Wed, Oct 6, 2021	2400.00	2452.36	2384.00	2448.20
5666	NASDAQ	BKNG	Tue, Oct 5, 2021	2459.00	2486.91	2426.07	2432.34
5665	NASDAQ	BKNG	Mon, Oct 4, 2021	2455.87	2488.85	2421.75	2459.52
5664	NASDAQ	BKNG	Fri, Oct 1, 2021	2416.84	2476.77	2416.84	2455.87
5663	NASDAQ	BKNG	Thu, Sep 30, 2021	2382.93	2406.40	2355.00	2373.87
5662	NASDAQ	BKNG	Wed, Sep 29, 2021	2436.64	2447.61	2374.77	2377.82
5661	NASDAQ	BKNG	Tue, Sep 28, 2021	2460.00	2479.36	2422.88	2432.75
5660	NASDAQ	BKNG	Mon, Sep 27, 2021	2494.16	2540.00	2465.76	2476.52
5659	NASDAQ	BKNG	Fri, Sep 24, 2021	2452.38	2502.49	2452.38	2491.35
5658	NASDAQ	BKNG	Thu, Sep 23, 2021	2410.65	2488.93	2410.65	2475.51
5657	NASDAQ	BKNG	Wed, Sep 22, 2021	2338.85	2427.29	2338.85	2406.11
5656	NASDAQ	BKNG	Tue, Sep 21, 2021	2363.52	2363.52	2322.39	2325.62
5655	NASDAQ	BKNG	Mon, Sep 20, 2021	2310.00	2345.79	2285.90	2340.74
5654	NASDAQ	BKNG	Fri, Sep 17, 2021	2350.83	2365.18	2320.00	2325.37
5653	NASDAQ	BKNG	Thu, Sep 16, 2021	2368.12	2387.77	2338.17	2345.00
5652	NASDAQ	BKNG	Wed, Sep 15, 2021	2328.80	2378.10	2315.32	2375.97
5651	NASDAQ	BKNG	Tue, Sep 14, 2021	2323.05	2343.56	2310.65	2328.66
5650	NASDAQ	BKNG	Mon, Sep 13, 2021	2314.50	2329.00	2275.17	2322.12
5649	NASDAQ	BKNG	Fri, Sep 10, 2021	2330.00	2345.00	2301.63	2304.80
5648	NASDAQ	BKNG	Thu, Sep 9, 2021	2306.28	2345.43	2304.13	2318.67
5647	NASDAQ	BKNG	Wed, Sep 8, 2021	2340.00	2356.00	2296.35	2315.95
5646	NASDAQ	BKNG	Tue, Sep 7, 2021	2307.91	2342.01	2305.28	2338.57
5645	NASDAQ	BKNG	Fri, Sep 3, 2021	2284.28	2311.74	2276.50	2304.45
5644	NASDAQ	BKNG	Thu, Sep 2, 2021	2304.24	2326.79	2282.77	2300.46
5643	NASDAQ	BKNG	Wed, Sep 1, 2021	2305.86	2330.00	2285.00	2286.85
5642	NASDAQ	BKNG	Tue, Aug 31, 2021	2286.02	2316.08	2284.14	2299.67
5641	NASDAQ	BKNG	Mon, Aug 30, 2021	2300.00	2306.57	2270.42	2277.71
5640	NASDAQ	BKNG	Fri, Aug 27, 2021	2279.00	2319.63	2278.53	2305.47
5639	NASDAQ	BKNG	Thu, Aug 26, 2021	2250.00	2292.39	2250.00	2276.80
5638	NASDAQ	BKNG	Wed, Aug 25, 2021	2240.33	2278.50	2210.17	2263.79
5637	NASDAQ	BKNG	Tue, Aug 24, 2021	2150.00	2249.78	2138.52	2233.11
5636	NASDAQ	BKNG	Mon, Aug 23, 2021	2072.06	2147.07	2070.15	2137.32
5635	NASDAQ	BKNG	Fri, Aug 20, 2021	2073.95	2083.00	2058.49	2074.74
5634	NASDAQ	BKNG	Thu, Aug 19, 2021	2079.12	2092.79	2058.43	2075.86
5633	NASDAQ	BKNG	Wed, Aug 18, 2021	2110.00	2123.98	2081.61	2086.31
5632	NASDAQ	BKNG	Tue, Aug 17, 2021	2103.90	2126.20	2093.05	2113.27
5631	NASDAQ	BKNG	Mon, Aug 16, 2021	2193.17	2198.04	2092.69	2130.89
5630	NASDAQ	BKNG	Fri, Aug 13, 2021	2196.40	2208.06	2167.02	2203.42
5629	NASDAQ	BKNG	Thu, Aug 12, 2021	2181.36	2196.50	2154.13	2193.17
5628	NASDAQ	BKNG	Wed, Aug 11, 2021	2194.77	2209.92	2168.83	2200.22
5627	NASDAQ	BKNG	Tue, Aug 10, 2021	2157.78	2202.99	2157.78	2200.47
5626	NASDAQ	BKNG	Mon, Aug 9, 2021	2182.97	2182.97	2130.40	2157.78
5625	NASDAQ	BKNG	Fri, Aug 6, 2021	2207.83	2229.97	2152.42	2182.98
5624	NASDAQ	BKNG	Thu, Aug 5, 2021	2149.99	2228.29	2135.06	2207.71
5623	NASDAQ	BKNG	Wed, Aug 4, 2021	2131.79	2148.59	2079.17	2085.64
5622	NASDAQ	BKNG	Tue, Aug 3, 2021	2173.59	2187.09	2116.02	2139.29
5621	NASDAQ	BKNG	Mon, Aug 2, 2021	2191.68	2235.97	2160.19	2170.94
5620	NASDAQ	BKNG	Fri, Jul 30, 2021	2198.60	2205.19	2170.03	2178.26
5619	NASDAQ	BKNG	Thu, Jul 29, 2021	2244.46	2247.34	2212.49	2214.34
5618	NASDAQ	BKNG	Wed, Jul 28, 2021	2250.00	2264.64	2213.23	2226.33
5617	NASDAQ	BKNG	Tue, Jul 27, 2021	2227.68	2249.70	2203.12	2246.19
5616	NASDAQ	BKNG	Mon, Jul 26, 2021	2203.88	2236.09	2199.45	2230.70
5615	NASDAQ	BKNG	Fri, Jul 23, 2021	2193.05	2214.18	2182.46	2202.57
5614	NASDAQ	BKNG	Thu, Jul 22, 2021	2191.54	2204.63	2170.00	2194.41
5613	NASDAQ	BKNG	Wed, Jul 21, 2021	2143.69	2198.55	2143.69	2194.03
5612	NASDAQ	BKNG	Tue, Jul 20, 2021	2067.55	2141.45	2053.58	2130.43
5611	NASDAQ	BKNG	Mon, Jul 19, 2021	2101.71	2121.67	2058.68	2067.55
5610	NASDAQ	BKNG	Fri, Jul 16, 2021	2183.89	2186.48	2139.70	2144.72
5609	NASDAQ	BKNG	Thu, Jul 15, 2021	2173.00	2183.31	2145.50	2169.39
5608	NASDAQ	BKNG	Wed, Jul 14, 2021	2206.02	2218.10	2175.89	2176.62
5607	NASDAQ	BKNG	Tue, Jul 13, 2021	2204.40	2228.74	2185.81	2188.44
5606	NASDAQ	BKNG	Mon, Jul 12, 2021	2182.06	2206.18	2166.50	2204.00
5605	NASDAQ	BKNG	Fri, Jul 9, 2021	2179.38	2205.34	2160.45	2194.99
5604	NASDAQ	BKNG	Thu, Jul 8, 2021	2150.15	2184.59	2126.28	2163.92
5603	NASDAQ	BKNG	Wed, Jul 7, 2021	2224.92	2227.45	2153.03	2166.77
5602	NASDAQ	BKNG	Tue, Jul 6, 2021	2233.76	2243.17	2217.96	2222.32
5601	NASDAQ	BKNG	Fri, Jul 2, 2021	2220.13	2246.59	2215.30	2238.89
5600	NASDAQ	BKNG	Thu, Jul 1, 2021	2194.67	2224.00	2194.67	2210.02
5599	NASDAQ	BKNG	Wed, Jun 30, 2021	2178.54	2220.00	2175.00	2188.09
5598	NASDAQ	BKNG	Tue, Jun 29, 2021	2192.32	2196.87	2165.90	2172.19
5597	NASDAQ	BKNG	Mon, Jun 28, 2021	2249.75	2260.00	2171.61	2204.55
5596	NASDAQ	BKNG	Fri, Jun 25, 2021	2257.90	2299.38	2246.46	2281.66
5595	NASDAQ	BKNG	Thu, Jun 24, 2021	2267.69	2267.97	2234.55	2246.23
5594	NASDAQ	BKNG	Wed, Jun 23, 2021	2251.04	2261.03	2232.73	2246.28
5593	NASDAQ	BKNG	Tue, Jun 22, 2021	2267.89	2276.65	2239.00	2250.90
5592	NASDAQ	BKNG	Mon, Jun 21, 2021	2253.89	2276.71	2231.23	2263.07
5591	NASDAQ	BKNG	Fri, Jun 18, 2021	2283.09	2299.02	2230.52	2242.61
5590	NASDAQ	BKNG	Thu, Jun 17, 2021	2296.14	2318.99	2287.45	2294.00
5589	NASDAQ	BKNG	Wed, Jun 16, 2021	2312.02	2319.35	2284.68	2298.23
5588	NASDAQ	BKNG	Tue, Jun 15, 2021	2302.37	2333.00	2283.82	2301.96
5587	NASDAQ	BKNG	Mon, Jun 14, 2021	2311.87	2315.67	2290.85	2305.04
5586	NASDAQ	BKNG	Fri, Jun 11, 2021	2313.90	2327.93	2293.42	2304.37
5585	NASDAQ	BKNG	Thu, Jun 10, 2021	2307.33	2328.75	2282.87	2324.45
5584	NASDAQ	BKNG	Wed, Jun 9, 2021	2300.00	2330.34	2294.76	2314.06
5583	NASDAQ	BKNG	Tue, Jun 8, 2021	2300.42	2319.52	2290.18	2303.74
5582	NASDAQ	BKNG	Mon, Jun 7, 2021	2319.83	2341.12	2291.56	2298.52
5581	NASDAQ	BKNG	Fri, Jun 4, 2021	2304.78	2328.46	2304.24	2315.69
5580	NASDAQ	BKNG	Thu, Jun 3, 2021	2293.42	2327.05	2262.00	2295.81
5579	NASDAQ	BKNG	Wed, Jun 2, 2021	2339.70	2356.50	2310.71	2317.92
5578	NASDAQ	BKNG	Tue, Jun 1, 2021	2380.00	2380.29	2316.05	2328.28
5577	NASDAQ	BKNG	Fri, May 28, 2021	2339.84	2367.81	2315.48	2361.55
5576	NASDAQ	BKNG	Thu, May 27, 2021	2360.77	2360.77	2326.69	2334.78
5575	NASDAQ	BKNG	Wed, May 26, 2021	2366.49	2372.70	2341.61	2347.00
5574	NASDAQ	BKNG	Tue, May 25, 2021	2357.50	2373.88	2329.29	2339.01
5573	NASDAQ	BKNG	Mon, May 24, 2021	2301.72	2356.15	2300.20	2348.48
5572	NASDAQ	BKNG	Fri, May 21, 2021	2324.57	2336.30	2268.34	2293.38
5571	NASDAQ	BKNG	Thu, May 20, 2021	2279.84	2309.76	2260.91	2306.05
5570	NASDAQ	BKNG	Wed, May 19, 2021	2167.29	2272.71	2161.78	2270.01
5569	NASDAQ	BKNG	Tue, May 18, 2021	2231.55	2252.60	2210.60	2211.62
5568	NASDAQ	BKNG	Mon, May 17, 2021	2261.54	2275.50	2211.59	2223.15
5567	NASDAQ	BKNG	Fri, May 14, 2021	2251.12	2291.85	2227.41	2282.48
5566	NASDAQ	BKNG	Thu, May 13, 2021	2193.95	2235.67	2162.15	2207.27
5565	NASDAQ	BKNG	Wed, May 12, 2021	2231.31	2236.55	2163.48	2172.25
5564	NASDAQ	BKNG	Tue, May 11, 2021	2230.00	2262.77	2205.08	2247.68
5563	NASDAQ	BKNG	Mon, May 10, 2021	2331.64	2333.00	2261.69	2263.10
5562	NASDAQ	BKNG	Fri, May 7, 2021	2312.24	2361.42	2290.74	2327.08
5561	NASDAQ	BKNG	Thu, May 6, 2021	2297.71	2324.00	2255.15	2279.35
5560	NASDAQ	BKNG	Wed, May 5, 2021	2402.05	2403.75	2327.19	2337.92
5559	NASDAQ	BKNG	Tue, May 4, 2021	2409.79	2427.82	2368.83	2382.94
5558	NASDAQ	BKNG	Mon, May 3, 2021	2484.07	2486.99	2435.31	2440.44
5557	NASDAQ	BKNG	Fri, Apr 30, 2021	2497.70	2497.70	2436.14	2466.08
5556	NASDAQ	BKNG	Thu, Apr 29, 2021	2507.47	2516.00	2476.01	2501.43
5555	NASDAQ	BKNG	Wed, Apr 28, 2021	2475.00	2514.99	2461.00	2505.10
5554	NASDAQ	BKNG	Tue, Apr 27, 2021	2458.00	2469.12	2441.67	2464.15
5553	NASDAQ	BKNG	Mon, Apr 26, 2021	2424.89	2460.93	2407.00	2458.25
5552	NASDAQ	BKNG	Fri, Apr 23, 2021	2367.19	2404.33	2350.46	2395.43
5551	NASDAQ	BKNG	Thu, Apr 22, 2021	2353.72	2395.00	2343.00	2347.05
5550	NASDAQ	BKNG	Wed, Apr 21, 2021	2359.92	2365.99	2343.06	2357.73
5549	NASDAQ	BKNG	Tue, Apr 20, 2021	2433.75	2436.49	2317.29	2345.00
5548	NASDAQ	BKNG	Mon, Apr 19, 2021	2480.43	2488.32	2443.11	2456.20
5547	NASDAQ	BKNG	Fri, Apr 16, 2021	2443.73	2489.41	2435.83	2476.90
5546	NASDAQ	BKNG	Thu, Apr 15, 2021	2467.54	2468.93	2426.18	2433.21
5545	NASDAQ	BKNG	Wed, Apr 14, 2021	2413.10	2482.82	2407.48	2454.22
5544	NASDAQ	BKNG	Tue, Apr 13, 2021	2403.92	2415.79	2367.15	2404.29
5543	NASDAQ	BKNG	Mon, Apr 12, 2021	2436.00	2450.20	2396.49	2409.05
5542	NASDAQ	BKNG	Fri, Apr 9, 2021	2434.00	2454.72	2405.55	2450.06
5541	NASDAQ	BKNG	Thu, Apr 8, 2021	2392.00	2435.43	2392.00	2427.99
5540	NASDAQ	BKNG	Wed, Apr 7, 2021	2429.06	2440.21	2395.57	2410.64
5539	NASDAQ	BKNG	Tue, Apr 6, 2021	2415.00	2447.41	2407.23	2422.00
5538	NASDAQ	BKNG	Mon, Apr 5, 2021	2410.00	2436.88	2386.86	2409.18
5537	NASDAQ	BKNG	Thu, Apr 1, 2021	2354.28	2389.73	2348.23	2382.46
5536	NASDAQ	BKNG	Wed, Mar 31, 2021	2345.68	2363.92	2319.31	2329.84
5535	NASDAQ	BKNG	Tue, Mar 30, 2021	2343.25	2370.23	2316.79	2334.89
5534	NASDAQ	BKNG	Mon, Mar 29, 2021	2311.00	2375.00	2307.41	2351.36
5533	NASDAQ	BKNG	Fri, Mar 26, 2021	2275.94	2329.33	2246.64	2323.53
5532	NASDAQ	BKNG	Thu, Mar 25, 2021	2186.70	2282.88	2173.00	2268.91
5531	NASDAQ	BKNG	Wed, Mar 24, 2021	2231.80	2278.00	2199.01	2202.73
5530	NASDAQ	BKNG	Tue, Mar 23, 2021	2250.62	2250.62	2184.47	2215.00
5529	NASDAQ	BKNG	Mon, Mar 22, 2021	2340.00	2340.00	2225.00	2231.89
5528	NASDAQ	BKNG	Fri, Mar 19, 2021	2332.82	2350.09	2265.81	2287.74
5527	NASDAQ	BKNG	Thu, Mar 18, 2021	2428.03	2447.46	2344.00	2346.95
5526	NASDAQ	BKNG	Wed, Mar 17, 2021	2373.50	2469.58	2370.00	2461.78
5525	NASDAQ	BKNG	Tue, Mar 16, 2021	2416.35	2429.53	2380.01	2396.56
5524	NASDAQ	BKNG	Mon, Mar 15, 2021	2412.76	2443.52	2374.01	2439.50
5523	NASDAQ	BKNG	Fri, Mar 12, 2021	2358.99	2412.83	2350.88	2401.04
5522	NASDAQ	BKNG	Thu, Mar 11, 2021	2398.28	2447.47	2343.78	2362.06
5521	NASDAQ	BKNG	Wed, Mar 10, 2021	2379.35	2420.00	2363.91	2369.32
5520	NASDAQ	BKNG	Tue, Mar 9, 2021	2380.14	2441.75	2344.01	2366.79
5519	NASDAQ	BKNG	Mon, Mar 8, 2021	2303.43	2412.34	2298.36	2368.74
5518	NASDAQ	BKNG	Fri, Mar 5, 2021	2235.77	2312.80	2178.88	2307.10
5517	NASDAQ	BKNG	Thu, Mar 4, 2021	2277.17	2277.17	2163.40	2219.35
5516	NASDAQ	BKNG	Wed, Mar 3, 2021	2286.23	2334.94	2272.14	2275.00
5515	NASDAQ	BKNG	Tue, Mar 2, 2021	2338.00	2342.00	2275.00	2282.21
5514	NASDAQ	BKNG	Mon, Mar 1, 2021	2372.99	2382.30	2300.21	2320.50
5513	NASDAQ	BKNG	Fri, Feb 26, 2021	2343.90	2345.00	2251.71	2328.51
5512	NASDAQ	BKNG	Thu, Feb 25, 2021	2419.93	2438.95	2261.47	2273.20
5511	NASDAQ	BKNG	Wed, Feb 24, 2021	2343.77	2450.26	2324.18	2443.50
5510	NASDAQ	BKNG	Tue, Feb 23, 2021	2348.36	2367.00	2292.17	2359.37
5509	NASDAQ	BKNG	Mon, Feb 22, 2021	2265.67	2392.97	2265.67	2350.02
5508	NASDAQ	BKNG	Fri, Feb 19, 2021	2273.00	2322.04	2259.85	2293.05
5507	NASDAQ	BKNG	Thu, Feb 18, 2021	2190.03	2275.91	2190.03	2259.79
5506	NASDAQ	BKNG	Wed, Feb 17, 2021	2183.39	2237.95	2174.15	2233.77
5505	NASDAQ	BKNG	Tue, Feb 16, 2021	2139.19	2198.03	2133.71	2184.16
5504	NASDAQ	BKNG	Fri, Feb 12, 2021	2126.35	2188.99	2110.01	2150.58
5503	NASDAQ	BKNG	Thu, Feb 11, 2021	2145.34	2183.66	2132.84	2159.26
5502	NASDAQ	BKNG	Wed, Feb 10, 2021	2116.30	2161.21	2091.18	2141.76
5501	NASDAQ	BKNG	Tue, Feb 9, 2021	2082.88	2104.85	2051.64	2085.28
5500	NASDAQ	BKNG	Mon, Feb 8, 2021	2117.05	2131.66	2070.79	2099.56
5499	NASDAQ	BKNG	Fri, Feb 5, 2021	2109.29	2129.99	2073.88	2096.42
5498	NASDAQ	BKNG	Thu, Feb 4, 2021	2036.19	2085.90	2015.66	2082.94
5497	NASDAQ	BKNG	Wed, Feb 3, 2021	2079.53	2094.80	2024.72	2027.30
5496	NASDAQ	BKNG	Tue, Feb 2, 2021	2035.00	2112.91	2025.41	2065.53
5495	NASDAQ	BKNG	Mon, Feb 1, 2021	1996.19	2006.38	1965.00	1990.46
5494	NASDAQ	BKNG	Fri, Jan 29, 2021	2036.00	2040.00	1938.80	1944.33
5493	NASDAQ	BKNG	Thu, Jan 28, 2021	1979.04	2048.77	1935.88	2034.10
5492	NASDAQ	BKNG	Wed, Jan 27, 2021	1949.33	1975.96	1860.73	1886.09
5491	NASDAQ	BKNG	Tue, Jan 26, 2021	2033.37	2056.73	1974.65	1983.16
5490	NASDAQ	BKNG	Mon, Jan 25, 2021	2044.86	2060.35	1947.09	2018.43
5489	NASDAQ	BKNG	Fri, Jan 22, 2021	2101.83	2109.51	2065.00	2066.24
5488	NASDAQ	BKNG	Thu, Jan 21, 2021	2140.90	2157.01	2105.00	2109.94
5487	NASDAQ	BKNG	Wed, Jan 20, 2021	2179.98	2179.98	2124.56	2160.05
5486	NASDAQ	BKNG	Tue, Jan 19, 2021	2135.00	2169.95	2108.96	2163.04
5485	NASDAQ	BKNG	Fri, Jan 15, 2021	2179.29	2179.29	2116.00	2119.23
5484	NASDAQ	BKNG	Thu, Jan 14, 2021	2185.27	2215.78	2178.77	2182.59
5483	NASDAQ	BKNG	Wed, Jan 13, 2021	2168.40	2208.08	2168.40	2182.42
5482	NASDAQ	BKNG	Tue, Jan 12, 2021	2237.36	2243.64	2191.63	2196.34
5481	NASDAQ	BKNG	Mon, Jan 11, 2021	2252.43	2290.04	2214.03	2221.27
5480	NASDAQ	BKNG	Fri, Jan 8, 2021	2256.34	2289.98	2248.47	2281.54
5479	NASDAQ	BKNG	Thu, Jan 7, 2021	2278.15	2288.00	2219.77	2239.85
5478	NASDAQ	BKNG	Wed, Jan 6, 2021	2175.89	2288.49	2160.00	2249.81
5477	NASDAQ	BKNG	Tue, Jan 5, 2021	2164.00	2225.94	2154.56	2188.07
5476	NASDAQ	BKNG	Mon, Jan 4, 2021	2250.00	2257.19	2121.21	2164.08
5475	NASDAQ	BKNG	Thu, Dec 31, 2020	2198.07	2227.97	2185.00	2227.27
5474	NASDAQ	BKNG	Wed, Dec 30, 2020	2200.00	2214.01	2174.97	2205.26
5473	NASDAQ	BKNG	Tue, Dec 29, 2020	2165.98	2200.00	2153.96	2185.40
5472	NASDAQ	BKNG	Mon, Dec 28, 2020	2129.45	2152.26	2124.46	2137.92
5471	NASDAQ	BKNG	Thu, Dec 24, 2020	2119.00	2119.00	2081.00	2088.35
5470	NASDAQ	BKNG	Wed, Dec 23, 2020	2055.39	2114.15	2050.43	2100.85
5469	NASDAQ	BKNG	Tue, Dec 22, 2020	2068.35	2069.36	2031.39	2052.82
5468	NASDAQ	BKNG	Mon, Dec 21, 2020	2050.00	2071.82	2024.02	2068.20
5467	NASDAQ	BKNG	Fri, Dec 18, 2020	2118.75	2118.75	2087.93	2099.65
5466	NASDAQ	BKNG	Thu, Dec 17, 2020	2117.95	2126.95	2070.52	2113.43
5465	NASDAQ	BKNG	Wed, Dec 16, 2020	2118.20	2118.20	2077.40	2098.71
5464	NASDAQ	BKNG	Tue, Dec 15, 2020	2078.22	2105.82	2055.01	2098.05
5463	NASDAQ	BKNG	Mon, Dec 14, 2020	2120.09	2143.06	2065.08	2066.01
5462	NASDAQ	BKNG	Fri, Dec 11, 2020	2090.22	2104.02	2050.13	2089.21
5461	NASDAQ	BKNG	Thu, Dec 10, 2020	2094.99	2151.58	2079.19	2104.87
5460	NASDAQ	BKNG	Wed, Dec 9, 2020	2100.47	2170.03	2076.81	2107.11
5459	NASDAQ	BKNG	Tue, Dec 8, 2020	2093.06	2128.21	2082.45	2086.65
5458	NASDAQ	BKNG	Mon, Dec 7, 2020	2119.97	2137.43	2085.00	2128.78
5457	NASDAQ	BKNG	Fri, Dec 4, 2020	2103.70	2138.97	2090.00	2125.03
5456	NASDAQ	BKNG	Thu, Dec 3, 2020	2096.80	2122.03	2065.18	2096.63
5455	NASDAQ	BKNG	Wed, Dec 2, 2020	2052.67	2097.99	2036.88	2078.42
5454	NASDAQ	BKNG	Tue, Dec 1, 2020	2047.21	2088.85	2030.00	2052.67
5453	NASDAQ	BKNG	Mon, Nov 30, 2020	2057.67	2058.00	2019.87	2028.45
5452	NASDAQ	BKNG	Fri, Nov 27, 2020	2067.86	2083.72	2048.28	2052.67
5451	NASDAQ	BKNG	Wed, Nov 25, 2020	2108.74	2118.96	2043.85	2063.80
5450	NASDAQ	BKNG	Tue, Nov 24, 2020	2050.00	2107.03	2026.61	2103.45
5449	NASDAQ	BKNG	Mon, Nov 23, 2020	2004.87	2042.06	2000.00	2019.84
5448	NASDAQ	BKNG	Fri, Nov 20, 2020	2017.60	2036.52	1987.84	1992.77
5447	NASDAQ	BKNG	Thu, Nov 19, 2020	2022.84	2054.98	2000.00	2010.97
5446	NASDAQ	BKNG	Wed, Nov 18, 2020	2076.00	2103.51	2044.02	2044.60
5445	NASDAQ	BKNG	Tue, Nov 17, 2020	2080.00	2091.52	2057.96	2081.25
5444	NASDAQ	BKNG	Mon, Nov 16, 2020	2117.87	2121.99	2060.78	2109.61
5443	NASDAQ	BKNG	Fri, Nov 13, 2020	1970.00	2069.89	1970.00	2052.87
5442	NASDAQ	BKNG	Thu, Nov 12, 2020	1975.00	1990.00	1953.15	1962.92
5441	NASDAQ	BKNG	Wed, Nov 11, 2020	1996.95	2008.00	1955.70	2000.02
5440	NASDAQ	BKNG	Tue, Nov 10, 2020	2079.59	2103.00	1989.61	2007.44
5439	NASDAQ	BKNG	Mon, Nov 9, 2020	2049.00	2128.02	2013.22	2118.24
5438	NASDAQ	BKNG	Fri, Nov 6, 2020	1721.04	1796.01	1701.09	1783.75
5437	NASDAQ	BKNG	Thu, Nov 5, 2020	1734.01	1783.17	1734.01	1768.31
5436	NASDAQ	BKNG	Wed, Nov 4, 2020	1702.97	1751.83	1674.80	1713.32
5435	NASDAQ	BKNG	Tue, Nov 3, 2020	1622.79	1682.33	1598.78	1669.58
5434	NASDAQ	BKNG	Mon, Nov 2, 2020	1653.50	1653.50	1598.01	1604.13
5433	NASDAQ	BKNG	Fri, Oct 30, 2020	1620.78	1634.96	1591.10	1622.50
5432	NASDAQ	BKNG	Thu, Oct 29, 2020	1600.00	1643.10	1589.00	1630.26
5431	NASDAQ	BKNG	Wed, Oct 28, 2020	1663.17	1669.98	1602.55	1605.05
5430	NASDAQ	BKNG	Tue, Oct 27, 2020	1738.56	1745.00	1685.36	1697.71
5429	NASDAQ	BKNG	Mon, Oct 26, 2020	1775.13	1793.27	1714.12	1749.29
5428	NASDAQ	BKNG	Fri, Oct 23, 2020	1800.79	1826.16	1788.95	1823.55
5427	NASDAQ	BKNG	Thu, Oct 22, 2020	1714.19	1797.37	1702.38	1792.02
5426	NASDAQ	BKNG	Wed, Oct 21, 2020	1660.00	1704.26	1657.38	1702.03
5425	NASDAQ	BKNG	Tue, Oct 20, 2020	1673.00	1688.73	1661.10	1671.71
5424	NASDAQ	BKNG	Mon, Oct 19, 2020	1679.75	1686.47	1652.37	1653.02
5423	NASDAQ	BKNG	Fri, Oct 16, 2020	1704.00	1712.84	1667.58	1667.87
5422	NASDAQ	BKNG	Thu, Oct 15, 2020	1700.00	1711.16	1686.42	1702.11
5421	NASDAQ	BKNG	Wed, Oct 14, 2020	1783.38	1791.17	1730.88	1732.60
5420	NASDAQ	BKNG	Tue, Oct 13, 2020	1840.00	1846.98	1771.87	1780.97
5419	NASDAQ	BKNG	Mon, Oct 12, 2020	1830.83	1866.00	1826.66	1845.00
5418	NASDAQ	BKNG	Fri, Oct 9, 2020	1807.00	1828.81	1786.71	1817.89
5417	NASDAQ	BKNG	Thu, Oct 8, 2020	1770.06	1794.53	1753.00	1788.81
5416	NASDAQ	BKNG	Wed, Oct 7, 2020	1724.00	1761.18	1720.00	1758.85
5415	NASDAQ	BKNG	Tue, Oct 6, 2020	1714.09	1759.03	1700.10	1709.71
5414	NASDAQ	BKNG	Mon, Oct 5, 2020	1705.28	1720.47	1662.47	1706.79
5413	NASDAQ	BKNG	Fri, Oct 2, 2020	1698.99	1720.00	1684.03	1710.71
5412	NASDAQ	BKNG	Thu, Oct 1, 2020	1735.54	1750.00	1730.00	1742.98
5411	NASDAQ	BKNG	Wed, Sep 30, 2020	1682.64	1729.79	1679.00	1710.68
5410	NASDAQ	BKNG	Tue, Sep 29, 2020	1700.15	1712.27	1670.41	1672.98
5409	NASDAQ	BKNG	Mon, Sep 28, 2020	1694.99	1729.25	1671.25	1700.40
5408	NASDAQ	BKNG	Fri, Sep 25, 2020	1635.00	1660.74	1612.00	1657.77
5407	NASDAQ	BKNG	Thu, Sep 24, 2020	1617.28	1680.35	1601.01	1650.57
5406	NASDAQ	BKNG	Wed, Sep 23, 2020	1692.10	1693.09	1633.74	1638.47
5405	NASDAQ	BKNG	Tue, Sep 22, 2020	1659.22	1679.34	1625.00	1674.00
5404	NASDAQ	BKNG	Mon, Sep 21, 2020	1676.20	1688.09	1632.17	1652.39
5403	NASDAQ	BKNG	Fri, Sep 18, 2020	1791.16	1794.52	1720.00	1732.28
5402	NASDAQ	BKNG	Thu, Sep 17, 2020	1783.19	1805.84	1756.49	1787.21
5401	NASDAQ	BKNG	Wed, Sep 16, 2020	1800.00	1837.83	1787.90	1806.66
5400	NASDAQ	BKNG	Tue, Sep 15, 2020	1797.41	1817.74	1785.00	1787.00
5399	NASDAQ	BKNG	Mon, Sep 14, 2020	1803.00	1805.45	1774.60	1784.59
5398	NASDAQ	BKNG	Fri, Sep 11, 2020	1813.52	1835.02	1769.98	1783.74
5397	NASDAQ	BKNG	Thu, Sep 10, 2020	1871.00	1901.90	1811.74	1816.59
5396	NASDAQ	BKNG	Wed, Sep 9, 2020	1887.55	1910.08	1823.40	1871.07
5395	NASDAQ	BKNG	Tue, Sep 8, 2020	1886.86	1930.08	1882.94	1891.60
5394	NASDAQ	BKNG	Fri, Sep 4, 2020	1947.97	1962.60	1906.08	1917.74
5393	NASDAQ	BKNG	Thu, Sep 3, 2020	1952.15	1966.22	1909.89	1945.45
5392	NASDAQ	BKNG	Wed, Sep 2, 2020	1940.00	1955.40	1895.65	1948.73
5391	NASDAQ	BKNG	Tue, Sep 1, 2020	1905.13	1937.00	1899.73	1928.86
5390	NASDAQ	BKNG	Mon, Aug 31, 2020	1922.47	1936.50	1908.13	1910.45
5389	NASDAQ	BKNG	Fri, Aug 28, 2020	1896.15	1955.61	1895.23	1945.25
5388	NASDAQ	BKNG	Thu, Aug 27, 2020	1892.58	1924.86	1874.27	1893.50
5387	NASDAQ	BKNG	Wed, Aug 26, 2020	1838.80	1883.97	1835.01	1866.97
5386	NASDAQ	BKNG	Tue, Aug 25, 2020	1836.02	1858.29	1816.41	1853.80
5385	NASDAQ	BKNG	Mon, Aug 24, 2020	1803.56	1837.72	1796.94	1834.44
5384	NASDAQ	BKNG	Fri, Aug 21, 2020	1763.00	1785.05	1754.67	1779.37
5383	NASDAQ	BKNG	Thu, Aug 20, 2020	1751.90	1774.95	1746.01	1768.69
5382	NASDAQ	BKNG	Wed, Aug 19, 2020	1783.01	1807.09	1760.32	1767.47
5381	NASDAQ	BKNG	Tue, Aug 18, 2020	1750.00	1792.00	1744.13	1778.91
5380	NASDAQ	BKNG	Mon, Aug 17, 2020	1792.39	1792.39	1750.00	1752.92
5379	NASDAQ	BKNG	Fri, Aug 14, 2020	1780.00	1787.22	1768.27	1778.87
5378	NASDAQ	BKNG	Thu, Aug 13, 2020	1799.06	1823.98	1789.00	1792.97
5377	NASDAQ	BKNG	Wed, Aug 12, 2020	1816.30	1828.00	1805.50	1808.07
5376	NASDAQ	BKNG	Tue, Aug 11, 2020	1818.27	1847.42	1800.01	1805.10
5375	NASDAQ	BKNG	Mon, Aug 10, 2020	1760.00	1785.89	1731.05	1768.58
5374	NASDAQ	BKNG	Fri, Aug 7, 2020	1813.40	1821.45	1742.00	1754.48
5373	NASDAQ	BKNG	Thu, Aug 6, 2020	1702.00	1765.98	1700.73	1751.79
5372	NASDAQ	BKNG	Wed, Aug 5, 2020	1700.13	1734.43	1683.39	1724.77
5371	NASDAQ	BKNG	Tue, Aug 4, 2020	1641.00	1680.00	1635.35	1675.13
5370	NASDAQ	BKNG	Mon, Aug 3, 2020	1665.91	1669.89	1634.69	1650.24
5369	NASDAQ	BKNG	Fri, Jul 31, 2020	1687.87	1692.25	1625.61	1662.13
5368	NASDAQ	BKNG	Thu, Jul 30, 2020	1683.80	1699.21	1657.16	1687.74
5367	NASDAQ	BKNG	Wed, Jul 29, 2020	1688.86	1724.40	1676.95	1707.54
5366	NASDAQ	BKNG	Tue, Jul 28, 2020	1696.34	1702.84	1677.29	1681.75
5365	NASDAQ	BKNG	Mon, Jul 27, 2020	1690.64	1711.88	1671.01	1702.83
5364	NASDAQ	BKNG	Fri, Jul 24, 2020	1678.27	1709.24	1671.97	1701.30
5363	NASDAQ	BKNG	Thu, Jul 23, 2020	1721.28	1729.33	1692.15	1695.46
5362	NASDAQ	BKNG	Wed, Jul 22, 2020	1717.96	1728.32	1681.25	1720.54
5361	NASDAQ	BKNG	Tue, Jul 21, 2020	1735.91	1762.67	1703.61	1711.71
5360	NASDAQ	BKNG	Mon, Jul 20, 2020	1724.01	1748.00	1700.42	1713.65
5359	NASDAQ	BKNG	Fri, Jul 17, 2020	1757.12	1757.12	1719.04	1732.19
5358	NASDAQ	BKNG	Thu, Jul 16, 2020	1767.21	1773.50	1730.67	1746.79
5357	NASDAQ	BKNG	Wed, Jul 15, 2020	1747.00	1802.73	1745.04	1799.34
5356	NASDAQ	BKNG	Tue, Jul 14, 2020	1668.69	1703.56	1652.69	1696.23
5355	NASDAQ	BKNG	Mon, Jul 13, 2020	1720.89	1739.58	1685.01	1686.76
5354	NASDAQ	BKNG	Fri, Jul 10, 2020	1660.68	1708.80	1652.98	1707.40
5353	NASDAQ	BKNG	Thu, Jul 9, 2020	1671.90	1679.70	1627.48	1670.28
5352	NASDAQ	BKNG	Wed, Jul 8, 2020	1662.00	1665.96	1633.25	1661.30
5351	NASDAQ	BKNG	Tue, Jul 7, 2020	1681.36	1697.33	1654.66	1657.45
5350	NASDAQ	BKNG	Mon, Jul 6, 2020	1706.19	1738.00	1680.17	1703.76
5349	NASDAQ	BKNG	Thu, Jul 2, 2020	1690.11	1714.09	1658.40	1669.98
5348	NASDAQ	BKNG	Wed, Jul 1, 2020	1606.05	1670.00	1601.14	1658.79
5347	NASDAQ	BKNG	Tue, Jun 30, 2020	1583.90	1603.24	1566.42	1592.34
5346	NASDAQ	BKNG	Mon, Jun 29, 2020	1567.77	1595.30	1540.48	1593.22
5345	NASDAQ	BKNG	Fri, Jun 26, 2020	1597.30	1611.71	1532.83	1541.25
5344	NASDAQ	BKNG	Thu, Jun 25, 2020	1585.81	1623.97	1561.72	1615.39
5343	NASDAQ	BKNG	Wed, Jun 24, 2020	1660.71	1669.77	1582.00	1610.33
5342	NASDAQ	BKNG	Tue, Jun 23, 2020	1652.30	1678.50	1640.00	1677.10
5341	NASDAQ	BKNG	Mon, Jun 22, 2020	1609.74	1636.29	1593.87	1633.52
5340	NASDAQ	BKNG	Fri, Jun 19, 2020	1654.00	1657.49	1600.00	1626.91
5339	NASDAQ	BKNG	Thu, Jun 18, 2020	1622.40	1658.00	1590.93	1628.35
5338	NASDAQ	BKNG	Wed, Jun 17, 2020	1677.92	1678.58	1626.01	1638.24
5337	NASDAQ	BKNG	Tue, Jun 16, 2020	1716.32	1721.85	1641.75	1673.74
5336	NASDAQ	BKNG	Mon, Jun 15, 2020	1567.66	1664.93	1555.01	1650.67
5335	NASDAQ	BKNG	Fri, Jun 12, 2020	1653.57	1663.99	1572.84	1623.92
5334	NASDAQ	BKNG	Thu, Jun 11, 2020	1655.85	1656.76	1576.57	1588.37
5333	NASDAQ	BKNG	Wed, Jun 10, 2020	1791.95	1793.00	1717.72	1733.31
5332	NASDAQ	BKNG	Tue, Jun 9, 2020	1808.07	1818.34	1770.00	1777.97
5331	NASDAQ	BKNG	Mon, Jun 8, 2020	1846.60	1871.97	1825.57	1840.91
5330	NASDAQ	BKNG	Fri, Jun 5, 2020	1826.76	1853.38	1802.85	1812.64
5329	NASDAQ	BKNG	Thu, Jun 4, 2020	1714.90	1749.18	1706.00	1742.64
5328	NASDAQ	BKNG	Wed, Jun 3, 2020	1704.03	1743.84	1694.29	1725.97
5327	NASDAQ	BKNG	Tue, Jun 2, 2020	1690.00	1692.05	1653.58	1655.00
5326	NASDAQ	BKNG	Mon, Jun 1, 2020	1633.12	1684.17	1633.12	1670.73
5325	NASDAQ	BKNG	Fri, May 29, 2020	1657.00	1657.00	1618.43	1639.42
5324	NASDAQ	BKNG	Thu, May 28, 2020	1695.59	1708.00	1644.02	1648.99
5323	NASDAQ	BKNG	Wed, May 27, 2020	1775.93	1788.00	1692.61	1698.73
5322	NASDAQ	BKNG	Tue, May 26, 2020	1704.32	1764.90	1692.11	1746.91
5321	NASDAQ	BKNG	Fri, May 22, 2020	1591.74	1637.29	1584.65	1631.30
5320	NASDAQ	BKNG	Thu, May 21, 2020	1605.00	1623.44	1575.79	1595.68
5319	NASDAQ	BKNG	Wed, May 20, 2020	1578.52	1605.74	1578.20	1599.15
5318	NASDAQ	BKNG	Tue, May 19, 2020	1556.29	1598.83	1544.16	1547.56
5317	NASDAQ	BKNG	Mon, May 18, 2020	1430.00	1581.56	1430.00	1557.43
5316	NASDAQ	BKNG	Fri, May 15, 2020	1377.01	1409.49	1372.13	1384.31
5315	NASDAQ	BKNG	Thu, May 14, 2020	1348.74	1388.94	1303.25	1382.51
5314	NASDAQ	BKNG	Wed, May 13, 2020	1379.34	1388.92	1336.32	1366.07
5313	NASDAQ	BKNG	Tue, May 12, 2020	1401.09	1413.98	1385.11	1385.92
5312	NASDAQ	BKNG	Mon, May 11, 2020	1427.02	1428.97	1403.12	1411.00
5311	NASDAQ	BKNG	Fri, May 8, 2020	1440.99	1444.25	1366.10	1430.83
5310	NASDAQ	BKNG	Thu, May 7, 2020	1392.26	1448.59	1382.00	1443.91
5309	NASDAQ	BKNG	Wed, May 6, 2020	1397.46	1416.36	1356.00	1378.91
5308	NASDAQ	BKNG	Tue, May 5, 2020	1443.25	1446.36	1383.86	1393.20
5307	NASDAQ	BKNG	Mon, May 4, 2020	1415.73	1445.32	1388.51	1413.30
5306	NASDAQ	BKNG	Fri, May 1, 2020	1442.75	1460.30	1415.31	1448.79
5305	NASDAQ	BKNG	Thu, Apr 30, 2020	1514.53	1520.42	1464.78	1480.57
5304	NASDAQ	BKNG	Wed, Apr 29, 2020	1487.83	1527.73	1473.30	1520.53
5303	NASDAQ	BKNG	Tue, Apr 28, 2020	1434.20	1463.65	1410.80	1439.32
5302	NASDAQ	BKNG	Mon, Apr 27, 2020	1374.93	1411.24	1371.04	1402.99
5301	NASDAQ	BKNG	Fri, Apr 24, 2020	1372.39	1374.58	1338.66	1362.77
5300	NASDAQ	BKNG	Thu, Apr 23, 2020	1354.05	1388.99	1350.79	1360.00
5299	NASDAQ	BKNG	Wed, Apr 22, 2020	1365.01	1379.99	1342.00	1355.00
5298	NASDAQ	BKNG	Tue, Apr 21, 2020	1382.81	1387.74	1317.40	1342.22
5297	NASDAQ	BKNG	Mon, Apr 20, 2020	1462.05	1470.00	1410.00	1411.63
5296	NASDAQ	BKNG	Fri, Apr 17, 2020	1469.00	1484.66	1450.19	1470.87
5295	NASDAQ	BKNG	Thu, Apr 16, 2020	1432.35	1432.35	1391.02	1407.40
5294	NASDAQ	BKNG	Wed, Apr 15, 2020	1407.84	1440.00	1390.67	1424.61
5293	NASDAQ	BKNG	Tue, Apr 14, 2020	1460.09	1469.96	1424.00	1449.42
5292	NASDAQ	BKNG	Mon, Apr 13, 2020	1413.19	1428.01	1368.39	1421.01
5291	NASDAQ	BKNG	Thu, Apr 9, 2020	1424.76	1450.00	1403.00	1420.64
5290	NASDAQ	BKNG	Wed, Apr 8, 2020	1382.65	1428.72	1360.01	1372.06
5289	NASDAQ	BKNG	Tue, Apr 7, 2020	1412.01	1495.00	1366.79	1376.37
5288	NASDAQ	BKNG	Mon, Apr 6, 2020	1303.28	1363.35	1292.81	1356.68
5287	NASDAQ	BKNG	Fri, Apr 3, 2020	1244.18	1279.16	1203.08	1230.68
5286	NASDAQ	BKNG	Thu, Apr 2, 2020	1270.97	1334.99	1241.23	1260.00
5285	NASDAQ	BKNG	Wed, Apr 1, 2020	1293.81	1328.34	1248.18	1271.63
5284	NASDAQ	BKNG	Tue, Mar 31, 2020	1303.01	1390.39	1296.01	1345.32
5283	NASDAQ	BKNG	Mon, Mar 30, 2020	1261.27	1321.89	1216.98	1308.23
5282	NASDAQ	BKNG	Fri, Mar 27, 2020	1344.87	1355.46	1253.61	1249.00
5281	NASDAQ	BKNG	Thu, Mar 26, 2020	1380.33	1429.48	1353.52	1406.00
5280	NASDAQ	BKNG	Wed, Mar 25, 2020	1259.47	1449.48	1246.95	1365.85
5279	NASDAQ	BKNG	Tue, Mar 24, 2020	1218.62	1279.00	1200.58	1259.47
5278	NASDAQ	BKNG	Mon, Mar 23, 2020	1166.98	1226.14	1107.29	1152.24
5277	NASDAQ	BKNG	Fri, Mar 20, 2020	1216.34	1299.95	1157.41	1177.43
5276	NASDAQ	BKNG	Thu, Mar 19, 2020	1211.16	1236.64	1150.00	1191.48
5275	NASDAQ	BKNG	Wed, Mar 18, 2020	1277.86	1327.09	1165.02	1233.75
5274	NASDAQ	BKNG	Tue, Mar 17, 2020	1309.56	1370.52	1252.91	1368.26
5273	NASDAQ	BKNG	Mon, Mar 16, 2020	1275.00	1411.83	1252.22	1289.67
5272	NASDAQ	BKNG	Fri, Mar 13, 2020	1336.80	1421.67	1270.87	1421.33
5271	NASDAQ	BKNG	Thu, Mar 12, 2020	1297.00	1369.99	1280.00	1280.40
5270	NASDAQ	BKNG	Wed, Mar 11, 2020	1522.29	1528.53	1420.56	1442.50
5269	NASDAQ	BKNG	Tue, Mar 10, 2020	1589.95	1615.00	1499.94	1559.00
5268	NASDAQ	BKNG	Mon, Mar 9, 2020	1483.99	1588.67	1476.51	1527.80
5267	NASDAQ	BKNG	Fri, Mar 6, 2020	1603.09	1684.00	1584.00	1612.09
5266	NASDAQ	BKNG	Thu, Mar 5, 2020	1662.99	1680.04	1632.58	1647.44
5265	NASDAQ	BKNG	Wed, Mar 4, 2020	1697.15	1736.89	1671.24	1732.13
5264	NASDAQ	BKNG	Tue, Mar 3, 2020	1726.63	1749.99	1646.93	1683.02
5263	NASDAQ	BKNG	Mon, Mar 2, 2020	1709.75	1732.92	1651.76	1728.98
5262	NASDAQ	BKNG	Fri, Feb 28, 2020	1643.64	1718.00	1634.54	1695.66
5261	NASDAQ	BKNG	Thu, Feb 27, 2020	1612.98	1730.00	1592.45	1659.85
5260	NASDAQ	BKNG	Wed, Feb 26, 2020	1731.22	1742.94	1659.64	1678.20
5259	NASDAQ	BKNG	Tue, Feb 25, 2020	1803.00	1811.31	1711.01	1726.58
5258	NASDAQ	BKNG	Mon, Feb 24, 2020	1830.93	1835.50	1777.88	1792.54
5257	NASDAQ	BKNG	Fri, Feb 21, 2020	1965.00	1968.10	1922.16	1928.72
5256	NASDAQ	BKNG	Thu, Feb 20, 2020	1960.00	1987.76	1956.39	1970.91
5255	NASDAQ	BKNG	Wed, Feb 19, 2020	1982.76	1989.99	1962.32	1968.49
5254	NASDAQ	BKNG	Tue, Feb 18, 2020	1972.25	1988.19	1961.95	1976.28
5253	NASDAQ	BKNG	Fri, Feb 14, 2020	1998.44	2024.88	1984.66	1990.96
5252	NASDAQ	BKNG	Thu, Feb 13, 2020	1944.00	1960.88	1929.10	1959.94
5251	NASDAQ	BKNG	Wed, Feb 12, 2020	1923.95	1967.00	1911.21	1960.36
5250	NASDAQ	BKNG	Tue, Feb 11, 2020	1894.48	1918.89	1892.62	1909.30
5249	NASDAQ	BKNG	Mon, Feb 10, 2020	1901.69	1912.59	1883.00	1886.64
5248	NASDAQ	BKNG	Fri, Feb 7, 2020	1950.23	1960.00	1904.16	1909.59
5247	NASDAQ	BKNG	Thu, Feb 6, 2020	1958.90	1972.00	1937.01	1960.90
5246	NASDAQ	BKNG	Wed, Feb 5, 2020	1898.70	1943.98	1882.71	1939.29
5245	NASDAQ	BKNG	Tue, Feb 4, 2020	1857.06	1895.50	1848.18	1864.51
5244	NASDAQ	BKNG	Mon, Feb 3, 2020	1838.87	1858.16	1830.05	1839.03
5243	NASDAQ	BKNG	Fri, Jan 31, 2020	1865.93	1865.93	1820.44	1830.55
5242	NASDAQ	BKNG	Thu, Jan 30, 2020	1871.42	1885.51	1858.86	1872.09
5241	NASDAQ	BKNG	Wed, Jan 29, 2020	1924.04	1933.04	1890.09	1893.95
5240	NASDAQ	BKNG	Tue, Jan 28, 2020	1914.67	1937.02	1900.00	1917.45
5239	NASDAQ	BKNG	Mon, Jan 27, 2020	1906.41	1917.90	1868.04	1908.89
5238	NASDAQ	BKNG	Fri, Jan 24, 2020	1998.00	2000.81	1954.74	1962.96
5237	NASDAQ	BKNG	Thu, Jan 23, 2020	1986.24	2006.39	1975.12	1993.20
5236	NASDAQ	BKNG	Wed, Jan 22, 2020	2004.33	2014.24	1992.04	2000.24
5235	NASDAQ	BKNG	Tue, Jan 21, 2020	2006.00	2014.51	1963.87	1990.57
5234	NASDAQ	BKNG	Fri, Jan 17, 2020	2060.00	2064.04	2046.91	2054.69
5233	NASDAQ	BKNG	Thu, Jan 16, 2020	2073.01	2073.01	2040.97	2054.75
5232	NASDAQ	BKNG	Wed, Jan 15, 2020	2073.56	2083.99	2061.38	2065.16
5231	NASDAQ	BKNG	Tue, Jan 14, 2020	2074.60	2086.00	2067.16	2071.48
5230	NASDAQ	BKNG	Mon, Jan 13, 2020	2090.25	2090.25	2073.01	2080.50
5229	NASDAQ	BKNG	Fri, Jan 10, 2020	2088.37	2094.00	2076.94	2086.90
5228	NASDAQ	BKNG	Thu, Jan 9, 2020	2072.00	2090.00	2072.00	2084.29
5227	NASDAQ	BKNG	Wed, Jan 8, 2020	2066.84	2088.66	2057.14	2062.90
5226	NASDAQ	BKNG	Tue, Jan 7, 2020	2047.39	2072.83	2038.54	2068.05
5225	NASDAQ	BKNG	Mon, Jan 6, 2020	2050.00	2059.79	2035.00	2047.40
5224	NASDAQ	BKNG	Fri, Jan 3, 2020	2042.47	2067.69	2035.00	2065.48
5223	NASDAQ	BKNG	Thu, Jan 2, 2020	2068.40	2077.41	2053.22	2074.58
5222	NASDAQ	BKNG	Tue, Dec 31, 2019	2046.51	2057.99	2039.97	2053.73
5221	NASDAQ	BKNG	Mon, Dec 30, 2019	2071.99	2082.67	2050.47	2053.87
5220	NASDAQ	BKNG	Fri, Dec 27, 2019	2063.00	2080.99	2053.65	2072.54
5219	NASDAQ	BKNG	Thu, Dec 26, 2019	2049.34	2068.81	2047.65	2064.32
5218	NASDAQ	BKNG	Tue, Dec 24, 2019	2032.24	2047.30	2031.29	2044.00
5217	NASDAQ	BKNG	Mon, Dec 23, 2019	2026.01	2041.50	2017.68	2032.10
5216	NASDAQ	BKNG	Fri, Dec 20, 2019	2017.00	2025.00	2002.34	2023.26
5215	NASDAQ	BKNG	Thu, Dec 19, 2019	1996.00	2014.97	1994.76	2003.12
5214	NASDAQ	BKNG	Wed, Dec 18, 2019	2008.67	2008.67	1977.77	1991.51
5213	NASDAQ	BKNG	Tue, Dec 17, 2019	2000.00	2011.64	1991.00	2001.87
5212	NASDAQ	BKNG	Mon, Dec 16, 2019	1983.47	1998.01	1983.47	1995.02
5211	NASDAQ	BKNG	Fri, Dec 13, 2019	1960.87	1990.00	1949.08	1973.60
5210	NASDAQ	BKNG	Thu, Dec 12, 2019	1930.85	1959.04	1924.46	1948.48
5209	NASDAQ	BKNG	Wed, Dec 11, 2019	1915.90	1929.82	1904.48	1925.88
5208	NASDAQ	BKNG	Tue, Dec 10, 2019	1902.40	1926.40	1901.58	1904.63
5207	NASDAQ	BKNG	Mon, Dec 9, 2019	1928.08	1928.65	1903.18	1905.79
5206	NASDAQ	BKNG	Fri, Dec 6, 2019	1923.27	1935.92	1920.21	1930.27
5205	NASDAQ	BKNG	Thu, Dec 5, 2019	1929.00	1929.00	1901.51	1904.22
5204	NASDAQ	BKNG	Wed, Dec 4, 2019	1894.64	1929.00	1879.98	1921.53
5203	NASDAQ	BKNG	Tue, Dec 3, 2019	1865.39	1881.58	1852.52	1879.98
5202	NASDAQ	BKNG	Mon, Dec 2, 2019	1898.21	1903.49	1867.76	1884.44
5201	NASDAQ	BKNG	Fri, Nov 29, 2019	1904.89	1910.00	1899.08	1904.03
5200	NASDAQ	BKNG	Wed, Nov 27, 2019	1893.00	1916.35	1883.03	1906.45
5199	NASDAQ	BKNG	Tue, Nov 26, 2019	1899.70	1899.75	1882.02	1887.46
5198	NASDAQ	BKNG	Mon, Nov 25, 2019	1885.09	1902.57	1875.01	1897.54
5197	NASDAQ	BKNG	Fri, Nov 22, 2019	1881.45	1884.99	1870.44	1877.53
5196	NASDAQ	BKNG	Thu, Nov 21, 2019	1851.34	1876.00	1844.59	1873.31
5195	NASDAQ	BKNG	Wed, Nov 20, 2019	1846.06	1856.69	1837.00	1851.82
5194	NASDAQ	BKNG	Tue, Nov 19, 2019	1845.00	1854.36	1833.41	1845.30
5193	NASDAQ	BKNG	Mon, Nov 18, 2019	1847.04	1853.15	1826.70	1838.03
5192	NASDAQ	BKNG	Fri, Nov 15, 2019	1873.85	1873.99	1843.03	1848.82
5191	NASDAQ	BKNG	Thu, Nov 14, 2019	1855.39	1875.00	1850.96	1865.55
5190	NASDAQ	BKNG	Wed, Nov 13, 2019	1855.59	1871.86	1852.64	1859.09
5189	NASDAQ	BKNG	Tue, Nov 12, 2019	1901.35	1901.35	1860.23	1875.84
5188	NASDAQ	BKNG	Mon, Nov 11, 2019	1869.00	1897.98	1852.84	1896.04
5187	NASDAQ	BKNG	Fri, Nov 8, 2019	1941.00	1954.00	1841.00	1879.19
5186	NASDAQ	BKNG	Thu, Nov 7, 2019	1942.20	1945.22	1844.45	1849.93
5185	NASDAQ	BKNG	Wed, Nov 6, 2019	2018.56	2022.44	2001.41	2012.09
5184	NASDAQ	BKNG	Tue, Nov 5, 2019	2008.99	2029.80	2001.59	2025.43
5183	NASDAQ	BKNG	Mon, Nov 4, 2019	2042.00	2045.78	2002.83	2007.68
5182	NASDAQ	BKNG	Fri, Nov 1, 2019	2023.62	2041.58	2007.75	2032.02
5181	NASDAQ	BKNG	Thu, Oct 31, 2019	2046.08	2059.17	2031.29	2048.77
5180	NASDAQ	BKNG	Wed, Oct 30, 2019	2035.53	2050.86	2030.35	2049.55
5179	NASDAQ	BKNG	Tue, Oct 29, 2019	2054.14	2057.43	2037.74	2042.80
5178	NASDAQ	BKNG	Mon, Oct 28, 2019	2053.02	2079.70	2047.29	2057.05
5177	NASDAQ	BKNG	Fri, Oct 25, 2019	2020.13	2058.86	2019.77	2055.93
5176	NASDAQ	BKNG	Thu, Oct 24, 2019	2035.00	2045.83	2016.47	2043.75
5175	NASDAQ	BKNG	Wed, Oct 23, 2019	2019.66	2034.68	2016.21	2032.23
5174	NASDAQ	BKNG	Tue, Oct 22, 2019	2029.04	2033.30	2010.01	2023.05
5173	NASDAQ	BKNG	Mon, Oct 21, 2019	2022.68	2035.00	2017.40	2022.24
5172	NASDAQ	BKNG	Fri, Oct 18, 2019	2030.86	2033.92	2006.96	2013.53
5171	NASDAQ	BKNG	Thu, Oct 17, 2019	2033.00	2044.77	2021.37	2028.53
5170	NASDAQ	BKNG	Wed, Oct 16, 2019	2016.80	2037.09	2016.80	2027.63
5169	NASDAQ	BKNG	Tue, Oct 15, 2019	1992.21	2023.11	1991.60	2016.39
5168	NASDAQ	BKNG	Mon, Oct 14, 2019	1964.52	1994.39	1964.52	1988.75
5167	NASDAQ	BKNG	Fri, Oct 11, 2019	1984.30	2003.79	1972.94	1977.18
5166	NASDAQ	BKNG	Thu, Oct 10, 2019	1942.69	1970.43	1933.84	1962.91
5165	NASDAQ	BKNG	Wed, Oct 9, 2019	1953.72	1954.16	1926.20	1943.33
5164	NASDAQ	BKNG	Tue, Oct 8, 2019	1937.05	1955.73	1923.56	1938.19
5163	NASDAQ	BKNG	Mon, Oct 7, 2019	1971.01	1980.26	1949.08	1951.56
5162	NASDAQ	BKNG	Fri, Oct 4, 2019	1970.64	1984.87	1965.31	1983.20
5161	NASDAQ	BKNG	Thu, Oct 3, 2019	1936.55	1964.30	1918.23	1961.45
5160	NASDAQ	BKNG	Wed, Oct 2, 2019	1969.00	1969.00	1929.91	1941.44
5159	NASDAQ	BKNG	Tue, Oct 1, 2019	1977.00	1987.76	1964.72	1978.03
5158	NASDAQ	BKNG	Mon, Sep 30, 2019	1953.00	1982.71	1942.34	1962.61
5157	NASDAQ	BKNG	Fri, Sep 27, 2019	1969.56	1979.35	1936.86	1944.25
5156	NASDAQ	BKNG	Thu, Sep 26, 2019	1994.08	1994.08	1964.00	1978.45
5155	NASDAQ	BKNG	Wed, Sep 25, 2019	1991.65	2000.64	1962.00	1993.53
5154	NASDAQ	BKNG	Tue, Sep 24, 2019	2012.82	2020.99	1985.92	1990.64
5153	NASDAQ	BKNG	Mon, Sep 23, 2019	2016.00	2030.00	2007.14	2009.41
5152	NASDAQ	BKNG	Fri, Sep 20, 2019	2046.22	2057.43	2029.46	2031.57
5151	NASDAQ	BKNG	Thu, Sep 19, 2019	2053.74	2062.70	2046.73	2058.57
5150	NASDAQ	BKNG	Wed, Sep 18, 2019	2072.21	2078.85	2036.98	2058.37
5149	NASDAQ	BKNG	Tue, Sep 17, 2019	2067.60	2081.24	2058.17	2077.44
5148	NASDAQ	BKNG	Mon, Sep 16, 2019	2057.24	2081.81	2035.01	2072.95
5147	NASDAQ	BKNG	Fri, Sep 13, 2019	2047.02	2071.78	2039.60	2063.90
5146	NASDAQ	BKNG	Thu, Sep 12, 2019	2056.00	2067.07	2037.30	2041.41
5145	NASDAQ	BKNG	Wed, Sep 11, 2019	2013.20	2054.17	2001.38	2050.16
5144	NASDAQ	BKNG	Tue, Sep 10, 2019	1983.34	2018.76	1964.03	2018.76
5143	NASDAQ	BKNG	Mon, Sep 9, 2019	1980.64	1994.51	1973.38	1992.25
5142	NASDAQ	BKNG	Fri, Sep 6, 2019	2006.34	2006.34	1962.75	1967.63
5141	NASDAQ	BKNG	Thu, Sep 5, 2019	1974.15	2010.94	1967.44	1994.44
5140	NASDAQ	BKNG	Wed, Sep 4, 2019	1960.88	1963.56	1935.71	1958.79
5139	NASDAQ	BKNG	Tue, Sep 3, 2019	1956.56	1967.90	1931.42	1941.78
5138	NASDAQ	BKNG	Fri, Aug 30, 2019	1971.80	1973.23	1953.00	1966.41
5137	NASDAQ	BKNG	Thu, Aug 29, 2019	1966.43	1976.76	1948.00	1957.14
5136	NASDAQ	BKNG	Wed, Aug 28, 2019	1911.80	1947.95	1903.57	1942.00
5135	NASDAQ	BKNG	Tue, Aug 27, 2019	1921.74	1931.80	1912.33	1919.99
5134	NASDAQ	BKNG	Mon, Aug 26, 2019	1918.24	1918.50	1902.22	1916.81
5133	NASDAQ	BKNG	Fri, Aug 23, 2019	1942.98	1951.93	1893.08	1898.67
5132	NASDAQ	BKNG	Thu, Aug 22, 2019	1962.45	1967.52	1928.30	1952.47
5131	NASDAQ	BKNG	Wed, Aug 21, 2019	1945.69	1957.60	1939.70	1955.75
5130	NASDAQ	BKNG	Tue, Aug 20, 2019	1942.51	1952.12	1929.21	1934.40
5129	NASDAQ	BKNG	Mon, Aug 19, 2019	1944.87	1959.88	1931.41	1943.73
5128	NASDAQ	BKNG	Fri, Aug 16, 2019	1929.00	1936.46	1905.01	1922.19
5127	NASDAQ	BKNG	Thu, Aug 15, 2019	1900.03	1919.71	1873.87	1904.67
5126	NASDAQ	BKNG	Wed, Aug 14, 2019	1908.56	1926.23	1889.96	1891.19
5125	NASDAQ	BKNG	Tue, Aug 13, 2019	1907.67	1963.90	1907.67	1943.19
5124	NASDAQ	BKNG	Mon, Aug 12, 2019	1900.44	1926.79	1891.17	1916.89
5123	NASDAQ	BKNG	Fri, Aug 9, 2019	1926.54	1927.62	1897.01	1917.69
5122	NASDAQ	BKNG	Thu, Aug 8, 2019	1900.00	1958.81	1895.00	1941.01
5121	NASDAQ	BKNG	Wed, Aug 7, 2019	1758.40	1826.20	1755.00	1821.56
5120	NASDAQ	BKNG	Tue, Aug 6, 2019	1799.20	1815.99	1767.32	1786.52
5119	NASDAQ	BKNG	Mon, Aug 5, 2019	1819.98	1819.98	1773.09	1788.60
5118	NASDAQ	BKNG	Fri, Aug 2, 2019	1874.11	1874.98	1839.39	1846.08
5117	NASDAQ	BKNG	Thu, Aug 1, 2019	1885.47	1917.49	1867.74	1879.86
5116	NASDAQ	BKNG	Wed, Jul 31, 2019	1906.33	1915.48	1866.27	1886.61
5115	NASDAQ	BKNG	Tue, Jul 30, 2019	1909.86	1925.29	1903.59	1916.59
5114	NASDAQ	BKNG	Mon, Jul 29, 2019	1958.78	1962.98	1908.19	1919.55
5113	NASDAQ	BKNG	Fri, Jul 26, 2019	1940.00	1969.88	1940.00	1966.85
5112	NASDAQ	BKNG	Thu, Jul 25, 2019	1911.99	1928.91	1905.03	1926.13
5111	NASDAQ	BKNG	Wed, Jul 24, 2019	1896.26	1920.83	1896.26	1919.25
5110	NASDAQ	BKNG	Tue, Jul 23, 2019	1898.63	1910.38	1887.94	1900.25
5109	NASDAQ	BKNG	Mon, Jul 22, 2019	1883.65	1906.60	1882.74	1893.70
5108	NASDAQ	BKNG	Fri, Jul 19, 2019	1896.03	1901.59	1882.09	1882.09
5107	NASDAQ	BKNG	Thu, Jul 18, 2019	1861.83	1895.68	1861.83	1885.91
5106	NASDAQ	BKNG	Wed, Jul 17, 2019	1887.75	1897.09	1866.53	1867.74
5105	NASDAQ	BKNG	Tue, Jul 16, 2019	1879.89	1897.22	1875.57	1888.90
5104	NASDAQ	BKNG	Mon, Jul 15, 2019	1881.89	1885.24	1872.29	1881.91
5103	NASDAQ	BKNG	Fri, Jul 12, 2019	1878.02	1884.98	1869.49	1882.48
5102	NASDAQ	BKNG	Thu, Jul 11, 2019	1875.45	1879.10	1868.73	1874.17
5101	NASDAQ	BKNG	Wed, Jul 10, 2019	1890.52	1892.99	1858.88	1869.39
5100	NASDAQ	BKNG	Tue, Jul 9, 2019	1873.00	1889.74	1866.01	1877.87
5099	NASDAQ	BKNG	Mon, Jul 8, 2019	1918.73	1922.00	1875.00	1875.76
5098	NASDAQ	BKNG	Fri, Jul 5, 2019	1904.76	1928.61	1901.41	1924.75
5097	NASDAQ	BKNG	Wed, Jul 3, 2019	1906.22	1924.61	1905.00	1919.65
5096	NASDAQ	BKNG	Tue, Jul 2, 2019	1902.24	1910.00	1889.42	1907.99
5095	NASDAQ	BKNG	Mon, Jul 1, 2019	1900.00	1906.00	1883.44	1898.42
5094	NASDAQ	BKNG	Fri, Jun 28, 2019	1852.58	1877.00	1844.83	1874.71
5093	NASDAQ	BKNG	Thu, Jun 27, 2019	1835.00	1858.75	1832.83	1845.17
5092	NASDAQ	BKNG	Wed, Jun 26, 2019	1848.30	1868.15	1828.39	1830.22
5091	NASDAQ	BKNG	Tue, Jun 25, 2019	1880.83	1884.99	1841.05	1845.47
5090	NASDAQ	BKNG	Mon, Jun 24, 2019	1880.97	1889.33	1869.32	1870.81
5089	NASDAQ	BKNG	Fri, Jun 21, 2019	1859.36	1883.19	1849.59	1880.00
5088	NASDAQ	BKNG	Thu, Jun 20, 2019	1862.07	1871.93	1844.75	1861.31
5087	NASDAQ	BKNG	Wed, Jun 19, 2019	1812.00	1844.41	1809.09	1842.06
5086	NASDAQ	BKNG	Tue, Jun 18, 2019	1808.38	1821.70	1790.93	1808.99
5085	NASDAQ	BKNG	Mon, Jun 17, 2019	1776.00	1787.41	1768.00	1781.41
5084	NASDAQ	BKNG	Fri, Jun 14, 2019	1808.20	1811.68	1772.73	1775.50
5083	NASDAQ	BKNG	Thu, Jun 13, 2019	1802.05	1839.34	1802.05	1809.52
5082	NASDAQ	BKNG	Wed, Jun 12, 2019	1804.17	1814.00	1779.13	1798.90
5081	NASDAQ	BKNG	Tue, Jun 11, 2019	1799.50	1812.66	1791.09	1803.63
5080	NASDAQ	BKNG	Mon, Jun 10, 2019	1782.57	1814.41	1778.30	1781.12
5079	NASDAQ	BKNG	Fri, Jun 7, 2019	1765.25	1789.69	1756.31	1778.29
5078	NASDAQ	BKNG	Thu, Jun 6, 2019	1766.01	1766.63	1746.39	1754.86
5077	NASDAQ	BKNG	Wed, Jun 5, 2019	1755.75	1767.19	1736.09	1765.00
5076	NASDAQ	BKNG	Tue, Jun 4, 2019	1673.50	1748.31	1673.50	1747.03
5075	NASDAQ	BKNG	Mon, Jun 3, 2019	1658.50	1692.21	1648.38	1650.46
5074	NASDAQ	BKNG	Fri, May 31, 2019	1650.10	1662.14	1640.54	1656.22
5073	NASDAQ	BKNG	Thu, May 30, 2019	1687.00	1693.51	1670.27	1673.06
5072	NASDAQ	BKNG	Wed, May 29, 2019	1676.93	1689.52	1662.21	1685.92
5071	NASDAQ	BKNG	Tue, May 28, 2019	1707.59	1728.98	1685.38	1685.80
5070	NASDAQ	BKNG	Fri, May 24, 2019	1731.52	1731.58	1707.59	1708.48
5069	NASDAQ	BKNG	Thu, May 23, 2019	1746.95	1746.95	1705.15	1716.93
5068	NASDAQ	BKNG	Wed, May 22, 2019	1757.35	1775.00	1742.91	1745.02
5067	NASDAQ	BKNG	Tue, May 21, 2019	1762.34	1783.52	1757.23	1772.19
5066	NASDAQ	BKNG	Mon, May 20, 2019	1769.73	1770.00	1746.18	1752.23
5065	NASDAQ	BKNG	Fri, May 17, 2019	1786.37	1819.42	1785.00	1787.29
5064	NASDAQ	BKNG	Thu, May 16, 2019	1790.00	1816.80	1790.00	1803.31
5063	NASDAQ	BKNG	Wed, May 15, 2019	1778.60	1801.59	1760.01	1789.43
5062	NASDAQ	BKNG	Tue, May 14, 2019	1787.12	1814.80	1781.70	1793.67
5061	NASDAQ	BKNG	Mon, May 13, 2019	1800.00	1814.29	1770.00	1777.26
5060	NASDAQ	BKNG	Fri, May 10, 2019	1825.00	1860.00	1765.62	1829.85
5059	NASDAQ	BKNG	Thu, May 9, 2019	1729.43	1751.10	1715.01	1736.03
5058	NASDAQ	BKNG	Wed, May 8, 2019	1765.01	1771.62	1746.00	1751.63
5057	NASDAQ	BKNG	Tue, May 7, 2019	1781.45	1800.58	1771.21	1785.00
5056	NASDAQ	BKNG	Mon, May 6, 2019	1798.96	1811.70	1782.03	1800.51
5055	NASDAQ	BKNG	Fri, May 3, 2019	1816.17	1829.96	1814.25	1824.07
5054	NASDAQ	BKNG	Thu, May 2, 2019	1824.66	1830.43	1800.18	1808.00
5053	NASDAQ	BKNG	Wed, May 1, 2019	1857.57	1865.49	1828.19	1829.52
5052	NASDAQ	BKNG	Tue, Apr 30, 2019	1872.00	1889.10	1852.20	1854.99
5051	NASDAQ	BKNG	Mon, Apr 29, 2019	1869.81	1885.00	1865.62	1876.32
5050	NASDAQ	BKNG	Fri, Apr 26, 2019	1868.10	1883.50	1850.01	1868.00
5049	NASDAQ	BKNG	Thu, Apr 25, 2019	1870.65	1884.81	1856.93	1866.26
5048	NASDAQ	BKNG	Wed, Apr 24, 2019	1887.14	1893.98	1863.60	1867.28
5047	NASDAQ	BKNG	Tue, Apr 23, 2019	1849.23	1895.28	1847.34	1887.73
5046	NASDAQ	BKNG	Mon, Apr 22, 2019	1833.93	1853.20	1831.04	1844.17
5045	NASDAQ	BKNG	Thu, Apr 18, 2019	1847.64	1854.23	1839.84	1844.31
5044	NASDAQ	BKNG	Wed, Apr 17, 2019	1848.63	1856.23	1837.61	1839.79
5043	NASDAQ	BKNG	Tue, Apr 16, 2019	1851.80	1863.30	1839.14	1841.70
5042	NASDAQ	BKNG	Mon, Apr 15, 2019	1834.00	1848.14	1825.95	1846.23
5041	NASDAQ	BKNG	Fri, Apr 12, 2019	1827.87	1848.00	1827.14	1833.07
5040	NASDAQ	BKNG	Thu, Apr 11, 2019	1810.00	1823.40	1806.15	1818.59
5039	NASDAQ	BKNG	Wed, Apr 10, 2019	1793.85	1808.98	1772.01	1806.00
5038	NASDAQ	BKNG	Tue, Apr 9, 2019	1776.75	1796.88	1767.65	1794.47
5037	NASDAQ	BKNG	Mon, Apr 8, 2019	1767.92	1793.09	1766.40	1788.72
5036	NASDAQ	BKNG	Fri, Apr 5, 2019	1788.03	1788.03	1768.38	1769.45
5035	NASDAQ	BKNG	Thu, Apr 4, 2019	1775.31	1791.19	1767.50	1780.60
5034	NASDAQ	BKNG	Wed, Apr 3, 2019	1778.47	1796.14	1769.01	1774.93
5033	NASDAQ	BKNG	Tue, Apr 2, 2019	1766.03	1771.57	1751.24	1763.55
5032	NASDAQ	BKNG	Mon, Apr 1, 2019	1755.08	1771.97	1748.10	1759.23
5031	NASDAQ	BKNG	Fri, Mar 29, 2019	1736.60	1756.53	1733.43	1744.91
5030	NASDAQ	BKNG	Thu, Mar 28, 2019	1759.99	1765.58	1727.24	1728.89
5029	NASDAQ	BKNG	Wed, Mar 27, 2019	1768.98	1786.96	1746.21	1752.11
5028	NASDAQ	BKNG	Tue, Mar 26, 2019	1761.20	1783.86	1759.22	1768.87
5027	NASDAQ	BKNG	Mon, Mar 25, 2019	1714.01	1759.88	1712.71	1752.39
5026	NASDAQ	BKNG	Fri, Mar 22, 2019	1754.04	1761.18	1711.09	1721.59
5025	NASDAQ	BKNG	Thu, Mar 21, 2019	1765.80	1784.65	1761.01	1774.36
5024	NASDAQ	BKNG	Wed, Mar 20, 2019	1766.78	1780.99	1751.13	1774.43
5023	NASDAQ	BKNG	Tue, Mar 19, 2019	1751.05	1787.30	1740.14	1764.03
5022	NASDAQ	BKNG	Mon, Mar 18, 2019	1757.71	1765.60	1752.81	1756.33
5021	NASDAQ	BKNG	Fri, Mar 15, 2019	1751.79	1758.07	1744.22	1752.17
5020	NASDAQ	BKNG	Thu, Mar 14, 2019	1768.83	1782.17	1738.73	1743.88
5019	NASDAQ	BKNG	Wed, Mar 13, 2019	1740.44	1769.84	1739.61	1760.71
5018	NASDAQ	BKNG	Tue, Mar 12, 2019	1709.72	1740.38	1689.44	1736.00
5017	NASDAQ	BKNG	Mon, Mar 11, 2019	1721.69	1723.99	1693.32	1709.90
5016	NASDAQ	BKNG	Fri, Mar 8, 2019	1708.04	1719.51	1692.93	1715.82
5015	NASDAQ	BKNG	Thu, Mar 7, 2019	1746.50	1756.71	1719.28	1725.01
5014	NASDAQ	BKNG	Wed, Mar 6, 2019	1748.37	1765.82	1745.29	1751.62
5013	NASDAQ	BKNG	Tue, Mar 5, 2019	1715.00	1748.73	1709.37	1745.93
5012	NASDAQ	BKNG	Mon, Mar 4, 2019	1723.66	1730.00	1690.04	1707.82
5011	NASDAQ	BKNG	Fri, Mar 1, 2019	1708.20	1726.33	1698.00	1714.08
5010	NASDAQ	BKNG	Thu, Feb 28, 2019	1754.00	1763.89	1692.00	1697.04
5009	NASDAQ	BKNG	Wed, Feb 27, 2019	1906.00	1952.25	1897.01	1906.00
5008	NASDAQ	BKNG	Tue, Feb 26, 2019	1885.83	1919.83	1885.83	1915.73
5007	NASDAQ	BKNG	Mon, Feb 25, 2019	1928.63	1934.83	1885.83	1890.03
5006	NASDAQ	BKNG	Fri, Feb 22, 2019	1920.38	1923.91	1897.21	1910.52
5005	NASDAQ	BKNG	Thu, Feb 21, 2019	1924.65	1932.65	1900.29	1906.31
5004	NASDAQ	BKNG	Wed, Feb 20, 2019	1936.51	1944.99	1920.00	1926.17
5003	NASDAQ	BKNG	Tue, Feb 19, 2019	1927.56	1951.86	1909.18	1935.50
5002	NASDAQ	BKNG	Fri, Feb 15, 2019	1925.33	1934.65	1898.57	1933.57
5001	NASDAQ	BKNG	Thu, Feb 14, 2019	1909.88	1922.63	1901.00	1902.33
5000	NASDAQ	BKNG	Wed, Feb 13, 2019	1899.29	1924.00	1898.77	1919.97
4999	NASDAQ	BKNG	Tue, Feb 12, 2019	1876.83	1900.00	1861.71	1895.29
4998	NASDAQ	BKNG	Mon, Feb 11, 2019	1873.13	1880.69	1856.99	1865.00
4997	NASDAQ	BKNG	Fri, Feb 8, 2019	1892.37	1899.99	1862.01	1871.09
4996	NASDAQ	BKNG	Thu, Feb 7, 2019	1892.10	1900.65	1862.01	1877.06
4995	NASDAQ	BKNG	Wed, Feb 6, 2019	1895.94	1910.00	1874.78	1906.93
4994	NASDAQ	BKNG	Tue, Feb 5, 2019	1887.53	1916.23	1879.93	1902.26
4993	NASDAQ	BKNG	Mon, Feb 4, 2019	1840.39	1862.26	1837.94	1860.99
4992	NASDAQ	BKNG	Fri, Feb 1, 2019	1824.05	1862.07	1821.15	1836.96
4991	NASDAQ	BKNG	Thu, Jan 31, 2019	1820.37	1851.18	1820.37	1832.81
4990	NASDAQ	BKNG	Wed, Jan 30, 2019	1825.33	1835.48	1805.58	1818.70
4989	NASDAQ	BKNG	Tue, Jan 29, 2019	1816.62	1820.40	1794.20	1808.80
4988	NASDAQ	BKNG	Mon, Jan 28, 2019	1787.62	1835.00	1780.18	1813.60
4987	NASDAQ	BKNG	Fri, Jan 25, 2019	1811.99	1834.08	1799.01	1802.20
4986	NASDAQ	BKNG	Thu, Jan 24, 2019	1748.98	1805.18	1748.88	1795.67
4985	NASDAQ	BKNG	Wed, Jan 23, 2019	1717.25	1746.58	1715.11	1744.31
4984	NASDAQ	BKNG	Tue, Jan 22, 2019	1743.18	1759.67	1691.48	1708.98
4983	NASDAQ	BKNG	Fri, Jan 18, 2019	1747.02	1776.84	1737.50	1760.26
4982	NASDAQ	BKNG	Thu, Jan 17, 2019	1681.73	1737.91	1676.54	1724.51
4981	NASDAQ	BKNG	Wed, Jan 16, 2019	1693.42	1698.22	1676.54	1680.57
4980	NASDAQ	BKNG	Tue, Jan 15, 2019	1695.00	1704.18	1681.56	1698.31
4979	NASDAQ	BKNG	Mon, Jan 14, 2019	1647.56	1708.83	1645.00	1692.88
4978	NASDAQ	BKNG	Fri, Jan 11, 2019	1670.59	1678.05	1654.93	1665.89
4977	NASDAQ	BKNG	Thu, Jan 10, 2019	1640.00	1685.98	1640.00	1677.33
4976	NASDAQ	BKNG	Wed, Jan 9, 2019	1642.35	1682.88	1637.02	1649.49
4975	NASDAQ	BKNG	Tue, Jan 8, 2019	1730.04	1755.99	1681.15	1686.92
4974	NASDAQ	BKNG	Mon, Jan 7, 2019	1721.74	1731.40	1703.60	1711.82
4973	NASDAQ	BKNG	Fri, Jan 4, 2019	1686.12	1737.08	1678.62	1717.55
4972	NASDAQ	BKNG	Thu, Jan 3, 2019	1704.65	1712.68	1657.98	1663.12
4971	NASDAQ	BKNG	Wed, Jan 2, 2019	1691.25	1736.77	1690.84	1721.70
4970	NASDAQ	BKNG	Mon, Dec 31, 2018	1730.48	1739.70	1712.49	1722.42
4969	NASDAQ	BKNG	Fri, Dec 28, 2018	1724.90	1734.25	1701.76	1715.83
4968	NASDAQ	BKNG	Thu, Dec 27, 2018	1669.78	1719.68	1666.88	1717.80
4967	NASDAQ	BKNG	Wed, Dec 26, 2018	1629.24	1705.01	1626.40	1703.25
4966	NASDAQ	BKNG	Mon, Dec 24, 2018	1621.68	1649.09	1606.27	1616.83
4965	NASDAQ	BKNG	Fri, Dec 21, 2018	1704.62	1715.89	1617.16	1633.39
4964	NASDAQ	BKNG	Thu, Dec 20, 2018	1727.01	1740.01	1685.76	1705.18
4963	NASDAQ	BKNG	Wed, Dec 19, 2018	1769.42	1806.64	1706.75	1736.63
4962	NASDAQ	BKNG	Tue, Dec 18, 2018	1752.23	1799.64	1737.00	1769.42
4961	NASDAQ	BKNG	Mon, Dec 17, 2018	1796.66	1806.96	1701.01	1739.52
4960	NASDAQ	BKNG	Fri, Dec 14, 2018	1806.90	1833.28	1796.54	1807.14
4959	NASDAQ	BKNG	Thu, Dec 13, 2018	1864.60	1865.61	1821.28	1833.07
4958	NASDAQ	BKNG	Wed, Dec 12, 2018	1884.14	1894.02	1842.00	1856.15
4957	NASDAQ	BKNG	Tue, Dec 11, 2018	1839.83	1877.99	1834.31	1852.35
4956	NASDAQ	BKNG	Mon, Dec 10, 2018	1833.04	1852.84	1811.26	1826.01
4955	NASDAQ	BKNG	Fri, Dec 7, 2018	1867.22	1882.16	1814.99	1834.51
4954	NASDAQ	BKNG	Thu, Dec 6, 2018	1839.64	1889.51	1817.88	1882.24
4953	NASDAQ	BKNG	Tue, Dec 4, 2018	1917.80	1925.54	1852.93	1863.14
4952	NASDAQ	BKNG	Mon, Dec 3, 2018	1925.47	1945.84	1915.36	1919.70
4951	NASDAQ	BKNG	Fri, Nov 30, 2018	1868.32	1897.11	1852.80	1891.88
4950	NASDAQ	BKNG	Thu, Nov 29, 2018	1866.00	1885.15	1859.71	1865.15
4949	NASDAQ	BKNG	Wed, Nov 28, 2018	1828.26	1875.91	1816.55	1869.45
4948	NASDAQ	BKNG	Tue, Nov 27, 2018	1793.57	1832.41	1789.78	1824.61
4947	NASDAQ	BKNG	Mon, Nov 26, 2018	1778.09	1818.71	1766.77	1802.44
4946	NASDAQ	BKNG	Fri, Nov 23, 2018	1750.72	1776.41	1737.26	1764.08
4945	NASDAQ	BKNG	Wed, Nov 21, 2018	1779.28	1788.84	1756.77	1760.40
4944	NASDAQ	BKNG	Tue, Nov 20, 2018	1761.30	1780.64	1726.78	1750.43
4943	NASDAQ	BKNG	Mon, Nov 19, 2018	1854.65	1875.00	1779.82	1780.00
4942	NASDAQ	BKNG	Fri, Nov 16, 2018	1864.95	1874.56	1831.50	1855.32
4941	NASDAQ	BKNG	Thu, Nov 15, 2018	1872.01	1899.13	1840.45	1888.87
4940	NASDAQ	BKNG	Wed, Nov 14, 2018	1932.59	1935.00	1885.11	1888.37
4939	NASDAQ	BKNG	Tue, Nov 13, 2018	1916.09	1931.09	1904.23	1910.08
4938	NASDAQ	BKNG	Mon, Nov 12, 2018	1928.13	1938.92	1891.86	1906.28
4937	NASDAQ	BKNG	Fri, Nov 9, 2018	1967.50	1973.85	1922.21	1937.64
4936	NASDAQ	BKNG	Thu, Nov 8, 2018	1991.12	2019.48	1975.07	1977.61
4935	NASDAQ	BKNG	Wed, Nov 7, 2018	1973.25	2015.65	1965.88	1998.17
4934	NASDAQ	BKNG	Tue, Nov 6, 2018	1988.54	2009.99	1946.22	1949.46
4933	NASDAQ	BKNG	Mon, Nov 5, 2018	1873.76	1885.15	1838.59	1871.12
4932	NASDAQ	BKNG	Fri, Nov 2, 2018	1901.48	1904.96	1856.88	1875.01
4931	NASDAQ	BKNG	Thu, Nov 1, 2018	1882.73	1908.09	1868.66	1896.09
4930	NASDAQ	BKNG	Wed, Oct 31, 2018	1849.00	1898.04	1845.13	1874.58
4929	NASDAQ	BKNG	Tue, Oct 30, 2018	1790.40	1855.11	1775.00	1836.00
4928	NASDAQ	BKNG	Mon, Oct 29, 2018	1800.78	1840.80	1759.82	1788.03
4927	NASDAQ	BKNG	Fri, Oct 26, 2018	1790.00	1801.20	1751.08	1770.81
4926	NASDAQ	BKNG	Thu, Oct 25, 2018	1770.79	1814.68	1760.01	1804.53
4925	NASDAQ	BKNG	Wed, Oct 24, 2018	1828.21	1847.21	1745.63	1753.58
4924	NASDAQ	BKNG	Tue, Oct 23, 2018	1787.04	1841.52	1785.67	1830.00
4923	NASDAQ	BKNG	Mon, Oct 22, 2018	1810.88	1851.12	1807.37	1827.29
4922	NASDAQ	BKNG	Fri, Oct 19, 2018	1817.29	1836.02	1796.00	1805.74
4921	NASDAQ	BKNG	Thu, Oct 18, 2018	1853.11	1859.00	1808.09	1811.71
4920	NASDAQ	BKNG	Wed, Oct 17, 2018	1834.40	1858.29	1823.50	1850.51
4919	NASDAQ	BKNG	Tue, Oct 16, 2018	1825.00	1835.64	1819.90	1830.27
4918	NASDAQ	BKNG	Mon, Oct 15, 2018	1803.58	1826.25	1790.02	1811.33
4917	NASDAQ	BKNG	Fri, Oct 12, 2018	1814.87	1829.05	1791.78	1807.17
4916	NASDAQ	BKNG	Thu, Oct 11, 2018	1779.62	1808.02	1757.16	1781.71
4915	NASDAQ	BKNG	Wed, Oct 10, 2018	1865.00	1865.74	1785.46	1788.74
4914	NASDAQ	BKNG	Tue, Oct 9, 2018	1901.00	1915.66	1869.21	1870.50
4913	NASDAQ	BKNG	Mon, Oct 8, 2018	1895.00	1916.90	1880.98	1900.90
4912	NASDAQ	BKNG	Fri, Oct 5, 2018	1932.97	1939.47	1900.12	1903.84
4911	NASDAQ	BKNG	Thu, Oct 4, 2018	1965.00	1969.99	1929.89	1933.40
4910	NASDAQ	BKNG	Wed, Oct 3, 2018	1983.06	1987.51	1972.00	1972.63
4909	NASDAQ	BKNG	Tue, Oct 2, 2018	1979.99	1996.40	1976.19	1976.59
4908	NASDAQ	BKNG	Mon, Oct 1, 2018	1997.73	2017.11	1987.33	1989.21
4907	NASDAQ	BKNG	Fri, Sep 28, 2018	1974.62	1990.74	1964.62	1984.00
4906	NASDAQ	BKNG	Thu, Sep 27, 2018	1974.80	1989.79	1965.98	1969.34
4905	NASDAQ	BKNG	Wed, Sep 26, 2018	1960.23	1986.44	1953.40	1967.51
4904	NASDAQ	BKNG	Tue, Sep 25, 2018	1964.21	1972.61	1952.21	1955.01
4903	NASDAQ	BKNG	Mon, Sep 24, 2018	1938.00	1973.07	1923.36	1958.76
4902	NASDAQ	BKNG	Fri, Sep 21, 2018	1956.00	1962.12	1939.61	1956.74
4901	NASDAQ	BKNG	Thu, Sep 20, 2018	1939.99	1958.60	1933.01	1947.74
4900	NASDAQ	BKNG	Wed, Sep 19, 2018	1900.95	1933.28	1888.39	1926.78
4899	NASDAQ	BKNG	Tue, Sep 18, 2018	1896.66	1918.04	1888.85	1911.11
4898	NASDAQ	BKNG	Mon, Sep 17, 2018	1917.94	1919.94	1879.32	1890.76
4897	NASDAQ	BKNG	Fri, Sep 14, 2018	1887.18	1918.71	1883.38	1916.27
4896	NASDAQ	BKNG	Thu, Sep 13, 2018	1889.15	1909.26	1876.40	1882.61
4895	NASDAQ	BKNG	Wed, Sep 12, 2018	1873.41	1889.53	1867.17	1876.08
4894	NASDAQ	BKNG	Tue, Sep 11, 2018	1869.87	1887.58	1846.36	1880.93
4893	NASDAQ	BKNG	Mon, Sep 10, 2018	1915.07	1916.02	1871.91	1875.76
4892	NASDAQ	BKNG	Fri, Sep 7, 2018	1895.49	1922.98	1889.60	1901.81
4891	NASDAQ	BKNG	Thu, Sep 6, 2018	1890.88	1910.83	1871.86	1909.50
4890	NASDAQ	BKNG	Wed, Sep 5, 2018	1927.97	1927.97	1889.61	1892.18
4889	NASDAQ	BKNG	Tue, Sep 4, 2018	1950.61	1951.05	1921.40	1925.36
4888	NASDAQ	BKNG	Fri, Aug 31, 2018	1938.87	1952.89	1938.87	1951.55
4887	NASDAQ	BKNG	Thu, Aug 30, 2018	1939.61	1957.94	1931.74	1944.00
4886	NASDAQ	BKNG	Wed, Aug 29, 2018	1929.47	1953.27	1929.47	1944.03
4885	NASDAQ	BKNG	Tue, Aug 28, 2018	1943.71	1944.50	1925.02	1931.23
4884	NASDAQ	BKNG	Mon, Aug 27, 2018	1913.99	1938.79	1913.99	1935.70
4883	NASDAQ	BKNG	Fri, Aug 24, 2018	1900.41	1919.19	1900.41	1903.34
4882	NASDAQ	BKNG	Thu, Aug 23, 2018	1910.02	1930.00	1892.31	1894.90
4881	NASDAQ	BKNG	Wed, Aug 22, 2018	1899.44	1926.39	1898.09	1917.00
4880	NASDAQ	BKNG	Tue, Aug 21, 2018	1874.00	1901.60	1871.00	1898.08
4879	NASDAQ	BKNG	Mon, Aug 20, 2018	1844.26	1878.74	1840.64	1858.60
4878	NASDAQ	BKNG	Fri, Aug 17, 2018	1822.15	1842.66	1816.04	1840.68
4877	NASDAQ	BKNG	Thu, Aug 16, 2018	1873.00	1884.56	1822.12	1824.99
4876	NASDAQ	BKNG	Wed, Aug 15, 2018	1819.95	1872.22	1815.50	1863.49
4875	NASDAQ	BKNG	Tue, Aug 14, 2018	1863.14	1867.93	1832.43	1833.55
4874	NASDAQ	BKNG	Mon, Aug 13, 2018	1901.72	1904.90	1852.18	1854.26
4873	NASDAQ	BKNG	Fri, Aug 10, 2018	1909.85	1919.44	1890.10	1897.66
4872	NASDAQ	BKNG	Thu, Aug 9, 2018	1911.00	1956.74	1901.00	1942.39
4871	NASDAQ	BKNG	Wed, Aug 8, 2018	2077.87	2084.90	2041.64	2045.00
4870	NASDAQ	BKNG	Tue, Aug 7, 2018	2093.00	2109.00	2076.00	2077.99
4869	NASDAQ	BKNG	Mon, Aug 6, 2018	2032.00	2087.83	2026.63	2075.85
4868	NASDAQ	BKNG	Fri, Aug 3, 2018	2035.77	2039.99	2020.70	2029.71
4867	NASDAQ	BKNG	Thu, Aug 2, 2018	2011.19	2038.00	1997.00	2033.07
4866	NASDAQ	BKNG	Wed, Aug 1, 2018	2030.65	2049.00	2011.35	2023.13
4865	NASDAQ	BKNG	Tue, Jul 31, 2018	2032.36	2042.55	2007.43	2028.72
4864	NASDAQ	BKNG	Mon, Jul 30, 2018	2089.00	2095.63	2027.30	2029.90
4863	NASDAQ	BKNG	Fri, Jul 27, 2018	2118.56	2131.90	2060.19	2085.03
4862	NASDAQ	BKNG	Thu, Jul 26, 2018	2067.92	2085.94	2041.01	2083.13
4861	NASDAQ	BKNG	Wed, Jul 25, 2018	2029.48	2067.99	2029.00	2065.69
4860	NASDAQ	BKNG	Tue, Jul 24, 2018	2009.00	2049.99	2008.75	2026.25
4859	NASDAQ	BKNG	Mon, Jul 23, 2018	2005.99	2010.55	1985.00	1995.97
4858	NASDAQ	BKNG	Fri, Jul 20, 2018	2008.79	2025.67	2002.35	2009.67
4857	NASDAQ	BKNG	Thu, Jul 19, 2018	2016.37	2020.69	2002.56	2010.60
4856	NASDAQ	BKNG	Wed, Jul 18, 2018	2024.59	2034.98	2014.15	2023.91
4855	NASDAQ	BKNG	Tue, Jul 17, 2018	2000.60	2046.58	2000.02	2030.52
4854	NASDAQ	BKNG	Mon, Jul 16, 2018	2030.98	2033.90	2015.26	2020.00
4853	NASDAQ	BKNG	Fri, Jul 13, 2018	2052.98	2053.26	2028.08	2031.44
4852	NASDAQ	BKNG	Thu, Jul 12, 2018	2062.43	2070.04	2042.41	2057.11
4851	NASDAQ	BKNG	Wed, Jul 11, 2018	2056.86	2058.98	2027.02	2052.85
4850	NASDAQ	BKNG	Tue, Jul 10, 2018	2085.95	2087.78	2055.41	2064.04
4849	NASDAQ	BKNG	Mon, Jul 9, 2018	2094.85	2099.06	2076.96	2081.65
4848	NASDAQ	BKNG	Fri, Jul 6, 2018	2077.00	2089.61	2063.42	2086.93
4847	NASDAQ	BKNG	Thu, Jul 5, 2018	2072.95	2075.15	2050.99	2069.15
4846	NASDAQ	BKNG	Tue, Jul 3, 2018	2060.15	2072.74	2050.90	2060.23
4845	NASDAQ	BKNG	Mon, Jul 2, 2018	2012.67	2061.61	1993.85	2047.94
4844	NASDAQ	BKNG	Fri, Jun 29, 2018	2035.95	2049.48	2023.87	2027.09
4843	NASDAQ	BKNG	Thu, Jun 28, 2018	1997.00	2025.61	1980.00	2019.49
4842	NASDAQ	BKNG	Wed, Jun 27, 2018	2048.93	2060.33	2001.31	2001.50
4841	NASDAQ	BKNG	Tue, Jun 26, 2018	2048.00	2062.35	2032.98	2040.38
4840	NASDAQ	BKNG	Mon, Jun 25, 2018	2091.26	2093.41	2031.02	2050.52
4839	NASDAQ	BKNG	Fri, Jun 22, 2018	2130.04	2132.55	2095.97	2102.85
4838	NASDAQ	BKNG	Thu, Jun 21, 2018	2145.54	2152.47	2118.03	2122.49
4837	NASDAQ	BKNG	Wed, Jun 20, 2018	2149.00	2162.91	2138.03	2145.77
4836	NASDAQ	BKNG	Tue, Jun 19, 2018	2123.76	2146.73	2116.16	2139.26
4835	NASDAQ	BKNG	Mon, Jun 18, 2018	2126.56	2153.83	2120.89	2145.22
4834	NASDAQ	BKNG	Fri, Jun 15, 2018	2126.07	2145.82	2112.12	2141.45
4833	NASDAQ	BKNG	Thu, Jun 14, 2018	2114.50	2129.99	2111.31	2123.06
4832	NASDAQ	BKNG	Wed, Jun 13, 2018	2134.03	2134.03	2103.12	2106.36
4831	NASDAQ	BKNG	Tue, Jun 12, 2018	2126.09	2133.66	2121.99	2132.00
4830	NASDAQ	BKNG	Mon, Jun 11, 2018	2139.00	2139.36	2120.92	2124.29
4829	NASDAQ	BKNG	Fri, Jun 8, 2018	2127.71	2143.70	2122.13	2136.54
4828	NASDAQ	BKNG	Thu, Jun 7, 2018	2157.16	2157.16	2121.92	2131.98
4827	NASDAQ	BKNG	Wed, Jun 6, 2018	2145.85	2156.46	2129.03	2153.78
4826	NASDAQ	BKNG	Tue, Jun 5, 2018	2131.95	2144.89	2126.00	2140.99
4825	NASDAQ	BKNG	Mon, Jun 4, 2018	2134.00	2145.92	2125.26	2125.80
4824	NASDAQ	BKNG	Fri, Jun 1, 2018	2120.99	2135.43	2118.05	2128.94
4823	NASDAQ	BKNG	Thu, May 31, 2018	2100.02	2118.01	2097.60	2108.92
4822	NASDAQ	BKNG	Wed, May 30, 2018	2086.41	2108.41	2073.73	2098.00
4821	NASDAQ	BKNG	Tue, May 29, 2018	2094.72	2105.10	2059.10	2076.03
4820	NASDAQ	BKNG	Fri, May 25, 2018	2084.00	2118.91	2081.07	2110.62
4819	NASDAQ	BKNG	Thu, May 24, 2018	2087.00	2095.51	2074.95	2088.28
4818	NASDAQ	BKNG	Wed, May 23, 2018	2056.05	2086.51	2053.00	2085.25
4817	NASDAQ	BKNG	Tue, May 22, 2018	2076.03	2082.48	2065.12	2077.19
4816	NASDAQ	BKNG	Mon, May 21, 2018	2076.37	2078.47	2062.51	2071.56
4815	NASDAQ	BKNG	Fri, May 18, 2018	2097.91	2097.91	2066.34	2066.34
4814	NASDAQ	BKNG	Thu, May 17, 2018	2073.51	2098.46	2069.29	2089.11
4813	NASDAQ	BKNG	Wed, May 16, 2018	2070.34	2092.71	2065.57	2074.59
4812	NASDAQ	BKNG	Tue, May 15, 2018	2054.10	2071.15	2034.67	2067.75
4811	NASDAQ	BKNG	Mon, May 14, 2018	2066.72	2074.62	2055.02	2072.02
4810	NASDAQ	BKNG	Fri, May 11, 2018	2092.32	2095.00	2063.93	2071.99
4809	NASDAQ	BKNG	Thu, May 10, 2018	2050.00	2098.43	2047.01	2080.02
4808	NASDAQ	BKNG	Wed, May 9, 2018	2185.00	2191.58	2158.26	2183.59
4807	NASDAQ	BKNG	Tue, May 8, 2018	2195.02	2198.80	2155.00	2161.60
4806	NASDAQ	BKNG	Mon, May 7, 2018	2189.90	2201.84	2172.59	2194.96
4805	NASDAQ	BKNG	Fri, May 4, 2018	2148.60	2178.82	2126.00	2175.71
4804	NASDAQ	BKNG	Thu, May 3, 2018	2149.00	2161.45	2116.70	2152.21
4803	NASDAQ	BKNG	Wed, May 2, 2018	2176.27	2185.70	2148.99	2149.82
4802	NASDAQ	BKNG	Tue, May 1, 2018	2170.40	2182.34	2151.79	2179.39
4801	NASDAQ	BKNG	Mon, Apr 30, 2018	2143.65	2193.06	2133.81	2178.00
4800	NASDAQ	BKNG	Fri, Apr 27, 2018	2146.02	2172.00	2123.09	2141.72
4799	NASDAQ	BKNG	Thu, Apr 26, 2018	2098.01	2116.15	2078.01	2111.80
4798	NASDAQ	BKNG	Wed, Apr 25, 2018	2061.12	2089.85	2034.56	2077.61
4797	NASDAQ	BKNG	Tue, Apr 24, 2018	2137.61	2151.98	2055.13	2067.29
4796	NASDAQ	BKNG	Mon, Apr 23, 2018	2133.10	2150.30	2112.69	2133.69
4795	NASDAQ	BKNG	Fri, Apr 20, 2018	2161.03	2167.48	2118.62	2131.37
4794	NASDAQ	BKNG	Thu, Apr 19, 2018	2175.49	2186.05	2155.97	2158.95
4793	NASDAQ	BKNG	Wed, Apr 18, 2018	2171.62	2186.05	2156.22	2180.60
4792	NASDAQ	BKNG	Tue, Apr 17, 2018	2119.90	2172.00	2112.50	2162.31
4791	NASDAQ	BKNG	Mon, Apr 16, 2018	2094.11	2117.64	2085.77	2096.59
4790	NASDAQ	BKNG	Fri, Apr 13, 2018	2104.67	2104.67	2077.32	2085.86
4789	NASDAQ	BKNG	Thu, Apr 12, 2018	2094.45	2102.65	2082.15	2085.81
4788	NASDAQ	BKNG	Wed, Apr 11, 2018	2067.64	2104.78	2065.04	2080.65
4787	NASDAQ	BKNG	Tue, Apr 10, 2018	2076.02	2087.23	2058.00	2077.59
4786	NASDAQ	BKNG	Mon, Apr 9, 2018	2053.74	2088.81	2045.00	2048.74
4785	NASDAQ	BKNG	Fri, Apr 6, 2018	2074.90	2095.61	2025.54	2033.41
4784	NASDAQ	BKNG	Thu, Apr 5, 2018	2077.53	2102.46	2071.00	2091.09
4783	NASDAQ	BKNG	Wed, Apr 4, 2018	2043.21	2081.88	2014.18	2071.01
4782	NASDAQ	BKNG	Tue, Apr 3, 2018	2050.00	2079.99	2036.07	2067.57
4781	NASDAQ	BKNG	Mon, Apr 2, 2018	2070.43	2074.01	2009.92	2030.86
4780	NASDAQ	BKNG	Thu, Mar 29, 2018	2059.67	2094.18	2040.72	2080.39
4779	NASDAQ	BKNG	Wed, Mar 28, 2018	2066.98	2083.92	2020.70	2054.69
4778	NASDAQ	BKNG	Tue, Mar 27, 2018	2137.43	2140.24	2056.51	2077.56
4777	NASDAQ	BKNG	Mon, Mar 26, 2018	2111.22	2142.38	2079.02	2133.71
4776	NASDAQ	BKNG	Fri, Mar 23, 2018	2116.24	2138.99	2086.14	2087.01
4775	NASDAQ	BKNG	Thu, Mar 22, 2018	2132.89	2154.54	2101.83	2113.80
4774	NASDAQ	BKNG	Wed, Mar 21, 2018	2142.30	2165.82	2134.58	2144.98
4773	NASDAQ	BKNG	Tue, Mar 20, 2018	2139.45	2167.69	2138.03	2139.11
4772	NASDAQ	BKNG	Mon, Mar 19, 2018	2161.62	2165.76	2124.89	2146.89
4771	NASDAQ	BKNG	Fri, Mar 16, 2018	2196.19	2198.58	2169.77	2171.49
4770	NASDAQ	BKNG	Thu, Mar 15, 2018	2190.01	2207.57	2171.10	2187.77
4769	NASDAQ	BKNG	Wed, Mar 14, 2018	2175.55	2194.58	2162.33	2188.90
4768	NASDAQ	BKNG	Tue, Mar 13, 2018	2210.93	2228.99	2162.18	2170.00
4767	NASDAQ	BKNG	Mon, Mar 12, 2018	2180.00	2218.10	2174.07	2206.09
4766	NASDAQ	BKNG	Fri, Mar 9, 2018	2169.00	2177.96	2159.07	2170.61
4765	NASDAQ	BKNG	Thu, Mar 8, 2018	2137.99	2169.15	2130.68	2150.08
4764	NASDAQ	BKNG	Wed, Mar 7, 2018	2065.00	2127.96	2065.00	2122.93
4763	NASDAQ	BKNG	Tue, Mar 6, 2018	2075.10	2095.87	2058.81	2085.51
4762	NASDAQ	BKNG	Mon, Mar 5, 2018	2020.00	2077.00	2014.89	2072.66
4761	NASDAQ	BKNG	Fri, Mar 2, 2018	2002.82	2037.87	1995.58	2033.79
4760	NASDAQ	BKNG	Thu, Mar 1, 2018	2034.61	2053.54	1998.83	2028.37
4759	NASDAQ	BKNG	Wed, Feb 28, 2018	2051.00	2087.34	2034.04	2034.04
4758	NASDAQ	BKNG	Tue, Feb 27, 2018	1884.00	1919.75	1870.02	1905.01
4757	NASDAQ	BKNG	Fri, Feb 23, 2018	1889.73	1907.81	1875.16	1907.02
4756	NASDAQ	BKNG	Thu, Feb 22, 2018	1884.19	1907.75	1870.72	1877.14
4755	NASDAQ	BKNG	Wed, Feb 21, 2018	1913.42	1916.04	1880.66	1880.68
4754	NASDAQ	BKNG	Tue, Feb 20, 2018	1883.07	1915.32	1880.93	1894.62
4753	NASDAQ	BKNG	Fri, Feb 16, 2018	1874.62	1926.87	1868.68	1885.00
4752	NASDAQ	BKNG	Thu, Feb 15, 2018	1850.86	1875.82	1836.09	1870.25
4751	NASDAQ	BKNG	Wed, Feb 14, 2018	1784.22	1825.83	1773.02	1818.41
4750	NASDAQ	BKNG	Tue, Feb 13, 2018	1779.23	1804.83	1762.00	1797.86
4749	NASDAQ	BKNG	Mon, Feb 12, 2018	1773.99	1801.69	1732.35	1790.00
4748	NASDAQ	BKNG	Fri, Feb 9, 2018	1767.98	1824.00	1714.07	1765.00
4747	NASDAQ	BKNG	Thu, Feb 8, 2018	1884.21	1889.28	1803.01	1806.06
4746	NASDAQ	BKNG	Wed, Feb 7, 2018	1847.39	1900.37	1836.68	1882.68
4745	NASDAQ	BKNG	Tue, Feb 6, 2018	1800.01	1864.00	1800.01	1858.66
4744	NASDAQ	BKNG	Mon, Feb 5, 2018	1841.30	1872.61	1816.50	1825.93
4743	NASDAQ	BKNG	Fri, Feb 2, 2018	1890.13	1900.00	1856.57	1859.10
4742	NASDAQ	BKNG	Thu, Feb 1, 2018	1903.99	1928.84	1893.39	1903.69
4741	NASDAQ	BKNG	Wed, Jan 31, 2018	1928.01	1934.97	1896.00	1912.05
4740	NASDAQ	BKNG	Tue, Jan 30, 2018	1907.12	1933.13	1900.33	1921.53
4739	NASDAQ	BKNG	Mon, Jan 29, 2018	1942.67	1960.46	1921.25	1929.23
4738	NASDAQ	BKNG	Fri, Jan 26, 2018	1960.99	1964.96	1944.96	1950.48
4737	NASDAQ	BKNG	Thu, Jan 25, 2018	1966.88	1976.60	1945.47	1949.67
4736	NASDAQ	BKNG	Wed, Jan 24, 2018	1977.91	1984.94	1942.65	1955.24
4735	NASDAQ	BKNG	Tue, Jan 23, 2018	1927.55	1969.36	1924.99	1962.94
4734	NASDAQ	BKNG	Mon, Jan 22, 2018	1910.00	1926.69	1901.00	1915.77
4733	NASDAQ	BKNG	Fri, Jan 19, 2018	1931.48	1933.80	1901.03	1910.21
4732	NASDAQ	BKNG	Thu, Jan 18, 2018	1948.65	1957.49	1925.97	1926.71
4731	NASDAQ	BKNG	Wed, Jan 17, 2018	1927.55	1958.96	1918.68	1949.90
4730	NASDAQ	BKNG	Tue, Jan 16, 2018	1930.71	1949.83	1914.96	1919.47
4729	NASDAQ	BKNG	Fri, Jan 12, 2018	1898.04	1925.98	1890.01	1919.40
4728	NASDAQ	BKNG	Thu, Jan 11, 2018	1880.00	1900.86	1877.88	1893.10
4727	NASDAQ	BKNG	Wed, Jan 10, 2018	1855.52	1873.55	1855.42	1872.91
4726	NASDAQ	BKNG	Tue, Jan 9, 2018	1863.20	1876.73	1857.50	1865.29
4725	NASDAQ	BKNG	Mon, Jan 8, 2018	1827.49	1874.95	1825.19	1851.81
4724	NASDAQ	BKNG	Fri, Jan 5, 2018	1820.18	1825.50	1805.80	1823.54
4723	NASDAQ	BKNG	Thu, Jan 4, 2018	1838.54	1848.90	1802.03	1807.25
4722	NASDAQ	BKNG	Wed, Jan 3, 2018	1790.23	1829.02	1785.00	1824.16
4721	NASDAQ	BKNG	Tue, Jan 2, 2018	1750.09	1790.66	1744.50	1784.75
4720	NASDAQ	BKNG	Fri, Dec 29, 2017	1765.44	1769.99	1737.41	1737.74
4719	NASDAQ	BKNG	Thu, Dec 28, 2017	1758.40	1764.99	1754.37	1764.09
4718	NASDAQ	BKNG	Wed, Dec 27, 2017	1754.24	1761.82	1748.87	1757.88
4717	NASDAQ	BKNG	Tue, Dec 26, 2017	1772.32	1775.26	1752.65	1755.32
4716	NASDAQ	BKNG	Fri, Dec 22, 2017	1778.37	1786.23	1773.09	1775.26
4715	NASDAQ	BKNG	Thu, Dec 21, 2017	1775.14	1788.95	1773.03	1778.79
4714	NASDAQ	BKNG	Wed, Dec 20, 2017	1782.90	1786.54	1770.65	1774.00
4713	NASDAQ	BKNG	Tue, Dec 19, 2017	1783.11	1793.57	1768.96	1780.62
4712	NASDAQ	BKNG	Mon, Dec 18, 2017	1776.87	1786.75	1767.60	1781.35
4711	NASDAQ	BKNG	Fri, Dec 15, 2017	1770.05	1775.73	1758.38	1760.00
4710	NASDAQ	BKNG	Thu, Dec 14, 2017	1744.99	1768.53	1742.67	1760.92
4709	NASDAQ	BKNG	Wed, Dec 13, 2017	1732.00	1746.11	1725.17	1742.61
4708	NASDAQ	BKNG	Tue, Dec 12, 2017	1715.00	1733.40	1713.54	1723.72
4707	NASDAQ	BKNG	Mon, Dec 11, 2017	1720.71	1733.00	1712.74	1715.52
4706	NASDAQ	BKNG	Fri, Dec 8, 2017	1729.60	1739.78	1715.83	1719.84
4705	NASDAQ	BKNG	Thu, Dec 7, 2017	1705.89	1722.29	1690.34	1719.62
4704	NASDAQ	BKNG	Wed, Dec 6, 2017	1716.71	1727.38	1701.90	1719.04
4703	NASDAQ	BKNG	Tue, Dec 5, 2017	1725.82	1741.07	1721.44	1724.88
4702	NASDAQ	BKNG	Mon, Dec 4, 2017	1740.00	1749.82	1721.30	1723.24
4701	NASDAQ	BKNG	Fri, Dec 1, 2017	1726.80	1736.49	1704.12	1735.30
4700	NASDAQ	BKNG	Thu, Nov 30, 2017	1740.95	1750.22	1729.51	1739.71
4699	NASDAQ	BKNG	Wed, Nov 29, 2017	1753.13	1753.13	1717.97	1734.45
4698	NASDAQ	BKNG	Tue, Nov 28, 2017	1763.32	1767.36	1750.11	1752.02
4697	NASDAQ	BKNG	Mon, Nov 27, 2017	1760.15	1777.08	1746.39	1763.40
4696	NASDAQ	BKNG	Fri, Nov 24, 2017	1758.17	1765.75	1754.38	1758.42
4695	NASDAQ	BKNG	Wed, Nov 22, 2017	1771.59	1774.85	1756.03	1759.19
4694	NASDAQ	BKNG	Tue, Nov 21, 2017	1766.51	1771.41	1758.00	1766.67
4693	NASDAQ	BKNG	Mon, Nov 20, 2017	1750.99	1773.08	1747.88	1754.02
4692	NASDAQ	BKNG	Fri, Nov 17, 2017	1731.00	1749.60	1727.34	1747.22
4691	NASDAQ	BKNG	Thu, Nov 16, 2017	1735.54	1741.92	1727.46	1731.65
4690	NASDAQ	BKNG	Wed, Nov 15, 2017	1715.78	1730.03	1706.03	1726.78
4689	NASDAQ	BKNG	Tue, Nov 14, 2017	1710.02	1728.26	1709.98	1719.50
4688	NASDAQ	BKNG	Mon, Nov 13, 2017	1688.40	1722.35	1683.28	1722.15
4687	NASDAQ	BKNG	Fri, Nov 10, 2017	1700.00	1709.52	1682.69	1697.25
4686	NASDAQ	BKNG	Thu, Nov 9, 2017	1656.93	1707.22	1640.18	1703.14
4685	NASDAQ	BKNG	Wed, Nov 8, 2017	1650.00	1669.98	1630.56	1661.11
4684	NASDAQ	BKNG	Tue, Nov 7, 2017	1746.70	1748.00	1638.10	1645.72
4683	NASDAQ	BKNG	Mon, Nov 6, 2017	1885.55	1904.98	1875.56	1903.00
4682	NASDAQ	BKNG	Fri, Nov 3, 2017	1914.01	1916.80	1893.57	1894.49
4681	NASDAQ	BKNG	Thu, Nov 2, 2017	1910.83	1917.52	1903.69	1911.14
4680	NASDAQ	BKNG	Wed, Nov 1, 2017	1918.47	1927.73	1910.94	1913.06
4679	NASDAQ	BKNG	Tue, Oct 31, 2017	1884.94	1913.52	1870.00	1911.96
4678	NASDAQ	BKNG	Mon, Oct 30, 2017	1885.15	1891.82	1863.73	1879.73
4677	NASDAQ	BKNG	Fri, Oct 27, 2017	1885.00	1902.52	1869.00	1890.92
4676	NASDAQ	BKNG	Thu, Oct 26, 2017	1937.35	1945.00	1931.01	1939.29
4675	NASDAQ	BKNG	Wed, Oct 25, 2017	1927.58	1935.71	1913.01	1928.81
4674	NASDAQ	BKNG	Tue, Oct 24, 2017	1938.39	1946.68	1927.59	1932.29
4673	NASDAQ	BKNG	Mon, Oct 23, 2017	1950.00	1959.99	1931.28	1934.55
4672	NASDAQ	BKNG	Fri, Oct 20, 2017	1941.78	1946.89	1937.46	1942.11
4671	NASDAQ	BKNG	Thu, Oct 19, 2017	1934.02	1943.49	1923.00	1927.86
4670	NASDAQ	BKNG	Wed, Oct 18, 2017	1935.69	1961.45	1933.99	1941.87
4669	NASDAQ	BKNG	Tue, Oct 17, 2017	1929.01	1938.55	1926.41	1934.53
4668	NASDAQ	BKNG	Mon, Oct 16, 2017	1940.00	1944.99	1922.50	1935.55
4667	NASDAQ	BKNG	Fri, Oct 13, 2017	1932.77	1938.43	1920.02	1929.06
4666	NASDAQ	BKNG	Thu, Oct 12, 2017	1920.20	1924.36	1913.46	1918.95
4665	NASDAQ	BKNG	Wed, Oct 11, 2017	1916.55	1926.64	1908.00	1920.20
4664	NASDAQ	BKNG	Tue, Oct 10, 2017	1938.08	1943.50	1911.90	1916.65
4663	NASDAQ	BKNG	Mon, Oct 9, 2017	1920.30	1939.98	1917.04	1926.93
4662	NASDAQ	BKNG	Fri, Oct 6, 2017	1909.34	1922.00	1904.01	1918.00
4661	NASDAQ	BKNG	Thu, Oct 5, 2017	1894.60	1913.97	1889.01	1909.61
4660	NASDAQ	BKNG	Wed, Oct 4, 2017	1866.30	1895.00	1862.93	1888.70
4659	NASDAQ	BKNG	Tue, Oct 3, 2017	1857.00	1870.00	1857.00	1867.65
4658	NASDAQ	BKNG	Mon, Oct 2, 2017	1838.60	1874.95	1838.60	1857.47
4657	NASDAQ	BKNG	Fri, Sep 29, 2017	1812.53	1839.00	1812.53	1830.82
4656	NASDAQ	BKNG	Thu, Sep 28, 2017	1810.21	1824.37	1806.03	1811.69
4655	NASDAQ	BKNG	Wed, Sep 27, 2017	1831.53	1834.77	1814.11	1818.99
4654	NASDAQ	BKNG	Tue, Sep 26, 2017	1835.45	1843.43	1820.22	1825.92
4653	NASDAQ	BKNG	Mon, Sep 25, 2017	1856.13	1861.39	1810.00	1829.55
4652	NASDAQ	BKNG	Fri, Sep 22, 2017	1864.59	1874.45	1857.74	1862.13
4651	NASDAQ	BKNG	Thu, Sep 21, 2017	1868.72	1876.00	1852.26	1866.35
4650	NASDAQ	BKNG	Wed, Sep 20, 2017	1861.81	1872.81	1853.18	1866.21
4649	NASDAQ	BKNG	Tue, Sep 19, 2017	1859.46	1863.50	1844.60	1859.78
4648	NASDAQ	BKNG	Mon, Sep 18, 2017	1846.56	1867.86	1846.15	1854.18
4647	NASDAQ	BKNG	Fri, Sep 15, 2017	1845.97	1847.52	1836.01	1843.20
4646	NASDAQ	BKNG	Thu, Sep 14, 2017	1860.68	1865.35	1840.61	1845.29
4645	NASDAQ	BKNG	Wed, Sep 13, 2017	1863.64	1873.39	1859.17	1871.17
4644	NASDAQ	BKNG	Tue, Sep 12, 2017	1875.46	1882.90	1858.20	1868.64
4643	NASDAQ	BKNG	Mon, Sep 11, 2017	1852.06	1870.25	1851.89	1868.86
4642	NASDAQ	BKNG	Fri, Sep 8, 2017	1846.94	1854.06	1838.06	1838.57
4641	NASDAQ	BKNG	Thu, Sep 7, 2017	1848.75	1853.87	1841.26	1845.37
4640	NASDAQ	BKNG	Wed, Sep 6, 2017	1824.03	1851.88	1806.03	1842.45
4639	NASDAQ	BKNG	Tue, Sep 5, 2017	1845.75	1848.12	1825.82	1842.89
4638	NASDAQ	BKNG	Fri, Sep 1, 2017	1858.56	1867.49	1848.55	1850.82
4637	NASDAQ	BKNG	Thu, Aug 31, 2017	1821.82	1856.35	1817.26	1852.08
4636	NASDAQ	BKNG	Wed, Aug 30, 2017	1809.10	1818.80	1808.15	1813.00
4635	NASDAQ	BKNG	Tue, Aug 29, 2017	1775.90	1811.00	1774.40	1807.06
4634	NASDAQ	BKNG	Mon, Aug 28, 2017	1800.00	1805.00	1782.45	1789.91
4633	NASDAQ	BKNG	Fri, Aug 25, 2017	1822.83	1822.83	1788.29	1793.48
4632	NASDAQ	BKNG	Thu, Aug 24, 2017	1813.04	1822.47	1801.11	1815.51
4631	NASDAQ	BKNG	Wed, Aug 23, 2017	1815.89	1823.69	1808.17	1813.02
4630	NASDAQ	BKNG	Tue, Aug 22, 2017	1812.50	1821.18	1803.91	1818.20
4629	NASDAQ	BKNG	Mon, Aug 21, 2017	1807.40	1820.25	1787.00	1801.54
4628	NASDAQ	BKNG	Fri, Aug 18, 2017	1809.62	1820.00	1801.00	1810.00
4627	NASDAQ	BKNG	Thu, Aug 17, 2017	1854.47	1854.63	1811.28	1812.97
4626	NASDAQ	BKNG	Wed, Aug 16, 2017	1869.50	1869.50	1852.30	1855.72
4625	NASDAQ	BKNG	Tue, Aug 15, 2017	1879.30	1883.50	1859.05	1860.84
4624	NASDAQ	BKNG	Mon, Aug 14, 2017	1869.87	1877.00	1860.76	1873.95
4623	NASDAQ	BKNG	Fri, Aug 11, 2017	1852.99	1867.40	1845.17	1854.17
4622	NASDAQ	BKNG	Thu, Aug 10, 2017	1900.22	1903.86	1845.41	1849.62
4621	NASDAQ	BKNG	Wed, Aug 9, 2017	1910.51	1919.99	1875.08	1906.80
4620	NASDAQ	BKNG	Tue, Aug 8, 2017	2044.00	2067.99	2035.11	2049.00
4619	NASDAQ	BKNG	Mon, Aug 7, 2017	2034.73	2044.51	2022.00	2042.64
4618	NASDAQ	BKNG	Fri, Aug 4, 2017	2031.02	2035.47	2020.29	2032.77
4617	NASDAQ	BKNG	Thu, Aug 3, 2017	2020.97	2030.00	2012.55	2027.98
4616	NASDAQ	BKNG	Wed, Aug 2, 2017	2023.45	2025.50	2000.00	2021.37
4615	NASDAQ	BKNG	Tue, Aug 1, 2017	2040.09	2041.49	2017.01	2024.59
4614	NASDAQ	BKNG	Mon, Jul 31, 2017	2030.00	2033.00	2010.24	2028.50
4613	NASDAQ	BKNG	Fri, Jul 28, 2017	2026.47	2040.63	2007.98	2024.06
4612	NASDAQ	BKNG	Thu, Jul 27, 2017	2040.05	2043.95	1996.00	2025.09
4611	NASDAQ	BKNG	Wed, Jul 26, 2017	2019.24	2037.00	2017.56	2033.21
4610	NASDAQ	BKNG	Tue, Jul 25, 2017	2004.69	2023.37	1995.35	2016.91
4609	NASDAQ	BKNG	Mon, Jul 24, 2017	1994.90	2005.09	1992.46	2002.01
4608	NASDAQ	BKNG	Fri, Jul 21, 2017	1993.52	2002.85	1990.18	1994.89
4607	NASDAQ	BKNG	Thu, Jul 20, 2017	2000.48	2008.65	1993.17	1999.22
4606	NASDAQ	BKNG	Wed, Jul 19, 2017	1981.18	1999.00	1980.42	1992.10
4605	NASDAQ	BKNG	Tue, Jul 18, 2017	1949.00	1989.04	1948.26	1976.24
4604	NASDAQ	BKNG	Mon, Jul 17, 2017	1949.11	1955.69	1938.45	1945.46
4603	NASDAQ	BKNG	Fri, Jul 14, 2017	1949.47	1955.62	1942.88	1950.87
4602	NASDAQ	BKNG	Thu, Jul 13, 2017	1950.00	1950.00	1934.73	1940.70
4601	NASDAQ	BKNG	Wed, Jul 12, 2017	1939.22	1951.40	1937.00	1946.18
4600	NASDAQ	BKNG	Tue, Jul 11, 2017	1920.89	1933.55	1903.90	1929.15
4599	NASDAQ	BKNG	Mon, Jul 10, 2017	1920.00	1936.22	1911.46	1921.82
4598	NASDAQ	BKNG	Fri, Jul 7, 2017	1873.86	1921.40	1873.86	1918.50
4597	NASDAQ	BKNG	Thu, Jul 6, 2017	1851.15	1877.30	1845.01	1872.30
4596	NASDAQ	BKNG	Wed, Jul 5, 2017	1845.50	1869.28	1841.37	1866.01
4595	NASDAQ	BKNG	Mon, Jul 3, 2017	1877.67	1884.32	1836.08	1843.13
4594	NASDAQ	BKNG	Fri, Jun 30, 2017	1884.05	1887.01	1870.04	1870.52
4593	NASDAQ	BKNG	Thu, Jun 29, 2017	1881.12	1889.69	1850.50	1876.99
4592	NASDAQ	BKNG	Wed, Jun 28, 2017	1864.66	1898.68	1861.75	1890.21
4591	NASDAQ	BKNG	Tue, Jun 27, 2017	1871.29	1882.05	1852.61	1858.25
4590	NASDAQ	BKNG	Mon, Jun 26, 2017	1880.00	1896.05	1867.64	1876.34
4589	NASDAQ	BKNG	Fri, Jun 23, 2017	1859.55	1876.62	1855.22	1874.28
4588	NASDAQ	BKNG	Thu, Jun 22, 2017	1870.80	1874.89	1861.00	1862.93
4587	NASDAQ	BKNG	Wed, Jun 21, 2017	1854.59	1870.00	1848.04	1867.78
4586	NASDAQ	BKNG	Tue, Jun 20, 2017	1850.00	1858.82	1844.22	1850.64
4585	NASDAQ	BKNG	Mon, Jun 19, 2017	1815.78	1855.90	1812.02	1851.60
4584	NASDAQ	BKNG	Fri, Jun 16, 2017	1816.08	1816.08	1797.36	1802.61
4583	NASDAQ	BKNG	Thu, Jun 15, 2017	1814.00	1819.59	1791.61	1809.20
4582	NASDAQ	BKNG	Wed, Jun 14, 2017	1845.00	1855.56	1815.01	1831.61
4581	NASDAQ	BKNG	Tue, Jun 13, 2017	1825.73	1854.77	1822.62	1843.52
4580	NASDAQ	BKNG	Mon, Jun 12, 2017	1835.00	1839.47	1781.11	1812.99
4579	NASDAQ	BKNG	Fri, Jun 9, 2017	1890.00	1895.31	1826.54	1842.12
4578	NASDAQ	BKNG	Thu, Jun 8, 2017	1895.98	1899.13	1884.73	1892.38
4577	NASDAQ	BKNG	Wed, Jun 7, 2017	1890.20	1894.84	1878.48	1890.37
4576	NASDAQ	BKNG	Tue, Jun 6, 2017	1888.94	1908.92	1886.90	1889.86
4575	NASDAQ	BKNG	Mon, Jun 5, 2017	1889.71	1900.25	1888.89	1891.58
4574	NASDAQ	BKNG	Fri, Jun 2, 2017	1899.04	1902.00	1881.02	1895.96
4573	NASDAQ	BKNG	Thu, Jun 1, 2017	1878.25	1894.77	1870.43	1890.82
4572	NASDAQ	BKNG	Wed, May 31, 2017	1862.38	1877.09	1850.00	1877.09
4571	NASDAQ	BKNG	Tue, May 30, 2017	1857.67	1863.65	1845.60	1857.45
4570	NASDAQ	BKNG	Fri, May 26, 2017	1861.55	1869.48	1852.64	1863.90
4569	NASDAQ	BKNG	Thu, May 25, 2017	1850.00	1870.39	1848.40	1860.43
4568	NASDAQ	BKNG	Wed, May 24, 2017	1829.13	1850.00	1829.13	1848.74
4567	NASDAQ	BKNG	Tue, May 23, 2017	1825.44	1832.98	1814.50	1827.94
4566	NASDAQ	BKNG	Mon, May 22, 2017	1815.90	1832.46	1813.37	1828.42
4565	NASDAQ	BKNG	Fri, May 19, 2017	1800.00	1822.22	1799.67	1808.28
4564	NASDAQ	BKNG	Thu, May 18, 2017	1795.00	1814.17	1791.40	1796.03
4563	NASDAQ	BKNG	Wed, May 17, 2017	1818.44	1820.46	1793.60	1795.69
4562	NASDAQ	BKNG	Tue, May 16, 2017	1819.83	1835.22	1817.56	1829.80
4561	NASDAQ	BKNG	Mon, May 15, 2017	1817.97	1827.27	1811.00	1813.81
4560	NASDAQ	BKNG	Fri, May 12, 2017	1824.33	1827.57	1814.00	1818.18
4559	NASDAQ	BKNG	Thu, May 11, 2017	1819.75	1824.76	1800.71	1813.56
4558	NASDAQ	BKNG	Wed, May 10, 2017	1853.78	1853.78	1801.00	1824.77
4557	NASDAQ	BKNG	Tue, May 9, 2017	1911.44	1915.97	1898.04	1911.13
4556	NASDAQ	BKNG	Mon, May 8, 2017	1907.00	1927.13	1896.00	1903.91
4555	NASDAQ	BKNG	Fri, May 5, 2017	1918.00	1922.26	1897.38	1903.65
4554	NASDAQ	BKNG	Thu, May 4, 2017	1880.00	1917.90	1870.58	1910.41
4553	NASDAQ	BKNG	Wed, May 3, 2017	1884.65	1884.99	1865.47	1876.79
4552	NASDAQ	BKNG	Tue, May 2, 2017	1874.38	1882.97	1862.45	1880.52
4551	NASDAQ	BKNG	Mon, May 1, 2017	1849.90	1890.83	1849.90	1869.92
4550	NASDAQ	BKNG	Fri, Apr 28, 2017	1851.49	1858.61	1838.49	1846.82
4549	NASDAQ	BKNG	Thu, Apr 27, 2017	1807.00	1839.56	1800.28	1835.87
4548	NASDAQ	BKNG	Wed, Apr 26, 2017	1799.20	1806.05	1793.20	1804.12
4547	NASDAQ	BKNG	Tue, Apr 25, 2017	1807.78	1807.78	1795.31	1799.09
4546	NASDAQ	BKNG	Mon, Apr 24, 2017	1778.46	1805.78	1773.90	1798.62
4545	NASDAQ	BKNG	Fri, Apr 21, 2017	1759.90	1765.97	1746.37	1752.01
4544	NASDAQ	BKNG	Thu, Apr 20, 2017	1764.27	1771.86	1760.24	1760.80
4543	NASDAQ	BKNG	Wed, Apr 19, 2017	1766.90	1771.24	1757.41	1763.20
4542	NASDAQ	BKNG	Tue, Apr 18, 2017	1768.59	1770.99	1755.39	1763.31
4541	NASDAQ	BKNG	Mon, Apr 17, 2017	1743.00	1772.85	1739.70	1770.61
4540	NASDAQ	BKNG	Thu, Apr 13, 2017	1754.63	1757.18	1738.34	1738.77
4539	NASDAQ	BKNG	Wed, Apr 12, 2017	1774.58	1774.90	1750.01	1750.01
4538	NASDAQ	BKNG	Tue, Apr 11, 2017	1770.01	1780.55	1756.60	1768.40
4537	NASDAQ	BKNG	Mon, Apr 10, 2017	1770.00	1782.12	1767.20	1775.97
4536	NASDAQ	BKNG	Fri, Apr 7, 2017	1773.94	1773.99	1761.26	1769.56
4535	NASDAQ	BKNG	Thu, Apr 6, 2017	1764.75	1774.94	1755.37	1773.52
4534	NASDAQ	BKNG	Wed, Apr 5, 2017	1770.66	1787.57	1758.75	1761.77
4533	NASDAQ	BKNG	Tue, Apr 4, 2017	1772.99	1774.50	1761.41	1767.38
4532	NASDAQ	BKNG	Mon, Apr 3, 2017	1776.26	1785.00	1766.01	1773.99
4531	NASDAQ	BKNG	Fri, Mar 31, 2017	1784.74	1790.78	1778.78	1779.97
4530	NASDAQ	BKNG	Thu, Mar 30, 2017	1788.48	1795.56	1779.64	1789.20
4529	NASDAQ	BKNG	Wed, Mar 29, 2017	1789.83	1797.46	1783.30	1785.05
4528	NASDAQ	BKNG	Tue, Mar 28, 2017	1767.65	1798.75	1766.51	1788.45
4527	NASDAQ	BKNG	Mon, Mar 27, 2017	1736.00	1774.34	1733.00	1772.00
4526	NASDAQ	BKNG	Fri, Mar 24, 2017	1753.60	1757.49	1748.19	1753.11
4525	NASDAQ	BKNG	Thu, Mar 23, 2017	1752.95	1758.80	1747.67	1748.33
4524	NASDAQ	BKNG	Wed, Mar 22, 2017	1747.14	1754.90	1739.00	1751.99
4523	NASDAQ	BKNG	Tue, Mar 21, 2017	1772.00	1772.00	1744.08	1747.14
4522	NASDAQ	BKNG	Mon, Mar 20, 2017	1773.50	1776.69	1762.57	1765.44
4521	NASDAQ	BKNG	Fri, Mar 17, 2017	1774.73	1774.73	1766.78	1772.63
4520	NASDAQ	BKNG	Thu, Mar 16, 2017	1771.00	1775.00	1768.94	1773.98
4519	NASDAQ	BKNG	Wed, Mar 15, 2017	1772.78	1773.38	1759.78	1767.98
4518	NASDAQ	BKNG	Tue, Mar 14, 2017	1767.93	1769.86	1756.24	1769.00
4517	NASDAQ	BKNG	Mon, Mar 13, 2017	1757.00	1772.49	1754.94	1767.12
4516	NASDAQ	BKNG	Fri, Mar 10, 2017	1757.14	1759.17	1750.81	1754.24
4515	NASDAQ	BKNG	Thu, Mar 9, 2017	1738.15	1756.32	1738.15	1749.42
4514	NASDAQ	BKNG	Wed, Mar 8, 2017	1735.20	1749.64	1731.67	1743.49
4513	NASDAQ	BKNG	Tue, Mar 7, 2017	1720.00	1737.62	1720.00	1736.46
4512	NASDAQ	BKNG	Mon, Mar 6, 2017	1730.00	1736.85	1727.00	1730.21
4511	NASDAQ	BKNG	Fri, Mar 3, 2017	1731.00	1742.00	1729.41	1735.10
4510	NASDAQ	BKNG	Thu, Mar 2, 2017	1737.52	1747.26	1730.80	1734.37
4509	NASDAQ	BKNG	Wed, Mar 1, 2017	1741.00	1742.02	1726.23	1733.18
4508	NASDAQ	BKNG	Tue, Feb 28, 2017	1703.89	1748.39	1698.10	1724.13
4507	NASDAQ	BKNG	Mon, Feb 27, 2017	1634.12	1635.32	1612.41	1632.01
4506	NASDAQ	BKNG	Fri, Feb 24, 2017	1627.55	1640.68	1622.02	1631.62
4505	NASDAQ	BKNG	Thu, Feb 23, 2017	1661.90	1664.99	1633.40	1637.26
4504	NASDAQ	BKNG	Wed, Feb 22, 2017	1641.52	1653.46	1639.00	1651.74
4503	NASDAQ	BKNG	Tue, Feb 21, 2017	1642.98	1657.24	1637.42	1647.00
4502	NASDAQ	BKNG	Fri, Feb 17, 2017	1648.78	1648.78	1634.06	1637.40
4501	NASDAQ	BKNG	Thu, Feb 16, 2017	1647.45	1658.97	1642.50	1648.88
4500	NASDAQ	BKNG	Wed, Feb 15, 2017	1631.30	1651.27	1628.00	1648.96
4499	NASDAQ	BKNG	Tue, Feb 14, 2017	1646.18	1646.31	1630.34	1637.29
4498	NASDAQ	BKNG	Mon, Feb 13, 2017	1652.00	1652.00	1640.00	1646.18
4497	NASDAQ	BKNG	Fri, Feb 10, 2017	1617.47	1649.65	1614.02	1646.51
4496	NASDAQ	BKNG	Thu, Feb 9, 2017	1602.84	1616.08	1598.05	1611.83
4495	NASDAQ	BKNG	Wed, Feb 8, 2017	1595.18	1604.30	1589.00	1601.19
4494	NASDAQ	BKNG	Tue, Feb 7, 2017	1590.00	1598.93	1588.00	1598.70
4493	NASDAQ	BKNG	Mon, Feb 6, 2017	1581.34	1588.87	1571.32	1587.18
4492	NASDAQ	BKNG	Fri, Feb 3, 2017	1576.49	1587.99	1572.81	1583.38
4491	NASDAQ	BKNG	Thu, Feb 2, 2017	1570.03	1585.45	1567.00	1574.09
4490	NASDAQ	BKNG	Wed, Feb 1, 2017	1584.09	1586.59	1562.86	1575.31
4489	NASDAQ	BKNG	Tue, Jan 31, 2017	1599.00	1599.41	1569.03	1575.13
4488	NASDAQ	BKNG	Mon, Jan 30, 2017	1598.65	1603.58	1571.00	1602.31
4487	NASDAQ	BKNG	Fri, Jan 27, 2017	1581.00	1605.47	1577.67	1602.92
4486	NASDAQ	BKNG	Thu, Jan 26, 2017	1576.56	1587.51	1575.45	1581.44
4485	NASDAQ	BKNG	Wed, Jan 25, 2017	1569.00	1581.47	1565.26	1578.82
4484	NASDAQ	BKNG	Tue, Jan 24, 2017	1558.38	1566.06	1552.13	1563.33
4483	NASDAQ	BKNG	Mon, Jan 23, 2017	1541.47	1555.73	1534.63	1554.99
4482	NASDAQ	BKNG	Fri, Jan 20, 2017	1547.56	1547.56	1528.01	1545.01
4481	NASDAQ	BKNG	Thu, Jan 19, 2017	1541.40	1549.00	1532.72	1539.02
4480	NASDAQ	BKNG	Wed, Jan 18, 2017	1545.22	1547.25	1529.21	1541.86
4479	NASDAQ	BKNG	Tue, Jan 17, 2017	1544.00	1546.99	1534.01	1540.13
4478	NASDAQ	BKNG	Fri, Jan 13, 2017	1535.75	1548.95	1531.26	1545.82
4477	NASDAQ	BKNG	Thu, Jan 12, 2017	1531.56	1539.93	1516.00	1538.59
4476	NASDAQ	BKNG	Wed, Jan 11, 2017	1532.21	1546.67	1527.02	1536.11
4475	NASDAQ	BKNG	Tue, Jan 10, 2017	1534.96	1544.56	1529.50	1535.25
4474	NASDAQ	BKNG	Mon, Jan 9, 2017	1518.00	1538.77	1518.00	1529.64
4473	NASDAQ	BKNG	Fri, Jan 6, 2017	1501.54	1526.47	1501.21	1520.57
4472	NASDAQ	BKNG	Thu, Jan 5, 2017	1489.89	1504.94	1489.89	1503.70
4471	NASDAQ	BKNG	Wed, Jan 4, 2017	1484.64	1493.65	1480.75	1487.29
4470	NASDAQ	BKNG	Tue, Jan 3, 2017	1476.91	1487.36	1459.49	1477.57
4469	NASDAQ	BKNG	Fri, Dec 30, 2016	1483.49	1483.49	1462.34	1466.06
4468	NASDAQ	BKNG	Thu, Dec 29, 2016	1477.21	1487.43	1473.35	1480.16
4467	NASDAQ	BKNG	Wed, Dec 28, 2016	1494.73	1496.05	1476.48	1480.46
4466	NASDAQ	BKNG	Tue, Dec 27, 2016	1490.01	1503.39	1486.43	1493.42
4465	NASDAQ	BKNG	Fri, Dec 23, 2016	1477.54	1490.08	1470.34	1486.20
4464	NASDAQ	BKNG	Thu, Dec 22, 2016	1501.40	1503.18	1475.42	1481.34
4463	NASDAQ	BKNG	Wed, Dec 21, 2016	1498.11	1512.71	1495.00	1505.76
4462	NASDAQ	BKNG	Tue, Dec 20, 2016	1488.06	1503.96	1483.98	1502.25
4461	NASDAQ	BKNG	Mon, Dec 19, 2016	1484.27	1501.47	1477.99	1488.83
4460	NASDAQ	BKNG	Fri, Dec 16, 2016	1507.50	1507.97	1473.13	1484.28
4459	NASDAQ	BKNG	Thu, Dec 15, 2016	1520.00	1523.00	1500.57	1501.20
4458	NASDAQ	BKNG	Wed, Dec 14, 2016	1542.74	1549.13	1525.72	1528.45
4457	NASDAQ	BKNG	Tue, Dec 13, 2016	1545.19	1560.00	1538.26	1540.11
4456	NASDAQ	BKNG	Mon, Dec 12, 2016	1560.55	1566.63	1528.57	1536.78
4455	NASDAQ	BKNG	Fri, Dec 9, 2016	1555.50	1559.18	1549.94	1557.98
4454	NASDAQ	BKNG	Thu, Dec 8, 2016	1535.36	1551.77	1522.76	1548.67
4453	NASDAQ	BKNG	Wed, Dec 7, 2016	1504.69	1527.80	1501.87	1527.04
4452	NASDAQ	BKNG	Tue, Dec 6, 2016	1506.96	1508.09	1493.99	1504.82
4451	NASDAQ	BKNG	Mon, Dec 5, 2016	1476.19	1502.87	1475.23	1499.76
4450	NASDAQ	BKNG	Fri, Dec 2, 2016	1481.48	1488.80	1466.98	1473.00
4449	NASDAQ	BKNG	Thu, Dec 1, 2016	1501.69	1504.12	1468.97	1479.66
4448	NASDAQ	BKNG	Wed, Nov 30, 2016	1523.25	1528.58	1500.21	1503.68
4447	NASDAQ	BKNG	Tue, Nov 29, 2016	1528.65	1532.90	1515.00	1520.27
4446	NASDAQ	BKNG	Mon, Nov 28, 2016	1517.30	1536.00	1513.11	1525.07
4445	NASDAQ	BKNG	Fri, Nov 25, 2016	1523.12	1527.99	1511.40	1521.68
4444	NASDAQ	BKNG	Wed, Nov 23, 2016	1530.92	1533.56	1510.89	1520.99
4443	NASDAQ	BKNG	Tue, Nov 22, 2016	1530.25	1535.90	1525.64	1535.42
4442	NASDAQ	BKNG	Mon, Nov 21, 2016	1512.00	1531.03	1507.20	1524.18
4441	NASDAQ	BKNG	Fri, Nov 18, 2016	1512.28	1529.00	1504.53	1507.35
4440	NASDAQ	BKNG	Thu, Nov 17, 2016	1502.54	1530.95	1500.19	1512.90
4439	NASDAQ	BKNG	Wed, Nov 16, 2016	1492.39	1517.00	1488.23	1503.23
4438	NASDAQ	BKNG	Tue, Nov 15, 2016	1499.97	1507.77	1485.60	1497.45
4437	NASDAQ	BKNG	Mon, Nov 14, 2016	1540.46	1541.93	1482.23	1489.18
4436	NASDAQ	BKNG	Fri, Nov 11, 2016	1548.10	1557.70	1530.87	1540.65
4435	NASDAQ	BKNG	Thu, Nov 10, 2016	1584.44	1600.93	1520.30	1554.32
4434	NASDAQ	BKNG	Wed, Nov 9, 2016	1565.00	1575.00	1546.58	1570.26
4433	NASDAQ	BKNG	Tue, Nov 8, 2016	1540.00	1589.21	1540.00	1578.13
4432	NASDAQ	BKNG	Mon, Nov 7, 2016	1437.45	1485.20	1435.79	1480.33
4431	NASDAQ	BKNG	Fri, Nov 4, 2016	1429.05	1442.14	1422.19	1424.28
4430	NASDAQ	BKNG	Thu, Nov 3, 2016	1449.35	1456.52	1435.41	1438.10
4429	NASDAQ	BKNG	Wed, Nov 2, 2016	1468.48	1469.55	1441.79	1445.33
4428	NASDAQ	BKNG	Tue, Nov 1, 2016	1474.23	1480.01	1453.93	1467.00
4427	NASDAQ	BKNG	Mon, Oct 31, 2016	1478.30	1479.61	1472.28	1474.23
4426	NASDAQ	BKNG	Fri, Oct 28, 2016	1465.08	1483.00	1460.00	1474.82
4425	NASDAQ	BKNG	Thu, Oct 27, 2016	1475.10	1480.00	1461.08	1463.02
4424	NASDAQ	BKNG	Wed, Oct 26, 2016	1475.00	1477.55	1465.48	1469.16
4423	NASDAQ	BKNG	Tue, Oct 25, 2016	1466.24	1481.85	1465.87	1479.03
4422	NASDAQ	BKNG	Mon, Oct 24, 2016	1478.21	1479.83	1465.48	1471.80
4421	NASDAQ	BKNG	Fri, Oct 21, 2016	1460.77	1468.00	1455.50	1467.39
4420	NASDAQ	BKNG	Thu, Oct 20, 2016	1473.93	1473.99	1461.01	1468.29
4419	NASDAQ	BKNG	Wed, Oct 19, 2016	1457.35	1474.70	1455.21	1469.20
4418	NASDAQ	BKNG	Tue, Oct 18, 2016	1450.63	1459.90	1446.51	1454.97
4417	NASDAQ	BKNG	Mon, Oct 17, 2016	1436.63	1443.36	1429.60	1437.65
4416	NASDAQ	BKNG	Fri, Oct 14, 2016	1450.00	1456.35	1435.05	1439.57
4415	NASDAQ	BKNG	Thu, Oct 13, 2016	1445.80	1449.16	1429.58	1442.52
4414	NASDAQ	BKNG	Wed, Oct 12, 2016	1458.00	1469.30	1452.81	1454.84
4413	NASDAQ	BKNG	Tue, Oct 11, 2016	1470.00	1475.52	1455.01	1459.02
4412	NASDAQ	BKNG	Mon, Oct 10, 2016	1481.00	1486.59	1470.24	1475.18
4411	NASDAQ	BKNG	Fri, Oct 7, 2016	1498.74	1498.74	1478.01	1479.82
4410	NASDAQ	BKNG	Thu, Oct 6, 2016	1492.73	1497.26	1485.28	1490.44
4409	NASDAQ	BKNG	Wed, Oct 5, 2016	1493.56	1501.79	1490.00	1497.58
4408	NASDAQ	BKNG	Tue, Oct 4, 2016	1494.35	1498.83	1483.02	1489.02
4407	NASDAQ	BKNG	Mon, Oct 3, 2016	1463.83	1490.43	1459.42	1486.72
4406	NASDAQ	BKNG	Fri, Sep 30, 2016	1478.07	1480.69	1463.92	1471.49
4405	NASDAQ	BKNG	Thu, Sep 29, 2016	1459.01	1481.78	1455.31	1472.98
4404	NASDAQ	BKNG	Wed, Sep 28, 2016	1459.48	1461.56	1449.25	1458.03
4403	NASDAQ	BKNG	Tue, Sep 27, 2016	1446.65	1460.52	1441.22	1453.49
4402	NASDAQ	BKNG	Mon, Sep 26, 2016	1452.62	1453.77	1440.23	1447.15
4401	NASDAQ	BKNG	Fri, Sep 23, 2016	1465.00	1465.00	1452.41	1456.76
4400	NASDAQ	BKNG	Thu, Sep 22, 2016	1464.85	1469.93	1458.00	1465.87
4399	NASDAQ	BKNG	Wed, Sep 21, 2016	1452.64	1464.69	1442.51	1464.00
4398	NASDAQ	BKNG	Tue, Sep 20, 2016	1457.89	1459.53	1440.00	1449.00
4397	NASDAQ	BKNG	Mon, Sep 19, 2016	1469.00	1473.17	1446.55	1448.06
4396	NASDAQ	BKNG	Fri, Sep 16, 2016	1453.31	1462.91	1442.22	1460.05
4395	NASDAQ	BKNG	Thu, Sep 15, 2016	1431.98	1458.91	1426.16	1457.22
4394	NASDAQ	BKNG	Wed, Sep 14, 2016	1418.70	1431.20	1416.01	1429.38
4393	NASDAQ	BKNG	Tue, Sep 13, 2016	1426.00	1439.99	1405.53	1415.95
4392	NASDAQ	BKNG	Mon, Sep 12, 2016	1402.67	1443.13	1402.67	1436.21
4391	NASDAQ	BKNG	Fri, Sep 9, 2016	1432.66	1443.00	1413.23	1413.90
4390	NASDAQ	BKNG	Thu, Sep 8, 2016	1443.33	1454.11	1441.93	1445.83
4389	NASDAQ	BKNG	Wed, Sep 7, 2016	1434.75	1447.32	1429.83	1444.01
4388	NASDAQ	BKNG	Tue, Sep 6, 2016	1421.92	1436.96	1416.25	1436.96
4387	NASDAQ	BKNG	Fri, Sep 2, 2016	1427.00	1429.98	1415.76	1422.85
4386	NASDAQ	BKNG	Thu, Sep 1, 2016	1422.50	1424.37	1408.53	1418.59
4385	NASDAQ	BKNG	Wed, Aug 31, 2016	1414.15	1418.41	1408.00	1416.73
4384	NASDAQ	BKNG	Tue, Aug 30, 2016	1422.69	1430.51	1412.00	1416.55
4383	NASDAQ	BKNG	Mon, Aug 29, 2016	1423.00	1433.97	1419.76	1425.19
4382	NASDAQ	BKNG	Fri, Aug 26, 2016	1415.55	1429.69	1410.50	1419.79
4381	NASDAQ	BKNG	Thu, Aug 25, 2016	1404.13	1418.60	1404.13	1415.55
4380	NASDAQ	BKNG	Wed, Aug 24, 2016	1419.21	1429.53	1404.01	1410.18
4379	NASDAQ	BKNG	Tue, Aug 23, 2016	1425.32	1433.00	1419.50	1422.47
4378	NASDAQ	BKNG	Mon, Aug 22, 2016	1434.44	1434.45	1421.00	1423.99
4377	NASDAQ	BKNG	Fri, Aug 19, 2016	1438.00	1443.07	1428.08	1432.00
4376	NASDAQ	BKNG	Thu, Aug 18, 2016	1440.00	1449.90	1437.50	1443.07
4375	NASDAQ	BKNG	Wed, Aug 17, 2016	1408.66	1429.27	1404.03	1427.20
4374	NASDAQ	BKNG	Tue, Aug 16, 2016	1397.95	1410.37	1392.44	1408.66
4373	NASDAQ	BKNG	Mon, Aug 15, 2016	1408.00	1412.10	1396.75	1399.16
4372	NASDAQ	BKNG	Fri, Aug 12, 2016	1400.95	1408.34	1400.95	1407.98
4371	NASDAQ	BKNG	Thu, Aug 11, 2016	1408.75	1416.43	1405.37	1406.92
4370	NASDAQ	BKNG	Wed, Aug 10, 2016	1411.00	1412.00	1401.05	1406.28
4369	NASDAQ	BKNG	Tue, Aug 9, 2016	1404.51	1409.40	1398.25	1407.01
4368	NASDAQ	BKNG	Mon, Aug 8, 2016	1415.54	1418.58	1402.02	1405.00
4367	NASDAQ	BKNG	Fri, Aug 5, 2016	1435.00	1435.00	1406.99	1414.22
4366	NASDAQ	BKNG	Thu, Aug 4, 2016	1358.40	1363.68	1344.32	1359.99
4365	NASDAQ	BKNG	Wed, Aug 3, 2016	1341.60	1376.68	1336.03	1371.14
4364	NASDAQ	BKNG	Tue, Aug 2, 2016	1353.31	1363.00	1325.72	1345.38
4363	NASDAQ	BKNG	Mon, Aug 1, 2016	1353.73	1363.59	1342.40	1356.08
4362	NASDAQ	BKNG	Fri, Jul 29, 2016	1314.99	1353.99	1313.42	1350.81
4361	NASDAQ	BKNG	Thu, Jul 28, 2016	1310.00	1329.87	1310.00	1326.10
4360	NASDAQ	BKNG	Wed, Jul 27, 2016	1319.40	1340.00	1315.46	1324.48
4359	NASDAQ	BKNG	Tue, Jul 26, 2016	1322.75	1331.32	1316.03	1324.53
4358	NASDAQ	BKNG	Mon, Jul 25, 2016	1330.45	1330.73	1305.09	1321.67
4357	NASDAQ	BKNG	Fri, Jul 22, 2016	1336.23	1336.70	1323.07	1327.40
4356	NASDAQ	BKNG	Thu, Jul 21, 2016	1349.01	1350.80	1325.82	1332.50
4355	NASDAQ	BKNG	Wed, Jul 20, 2016	1330.11	1362.99	1323.68	1352.83
4354	NASDAQ	BKNG	Tue, Jul 19, 2016	1332.00	1338.59	1325.00	1327.00
4353	NASDAQ	BKNG	Mon, Jul 18, 2016	1332.50	1349.43	1328.10	1341.36
4352	NASDAQ	BKNG	Fri, Jul 15, 2016	1327.89	1334.00	1322.59	1330.57
4351	NASDAQ	BKNG	Thu, Jul 14, 2016	1345.26	1351.00	1340.25	1346.18
4350	NASDAQ	BKNG	Wed, Jul 13, 2016	1342.38	1359.71	1337.89	1338.65
4349	NASDAQ	BKNG	Tue, Jul 12, 2016	1362.00	1366.99	1334.01	1345.43
4348	NASDAQ	BKNG	Mon, Jul 11, 2016	1342.90	1360.99	1341.49	1351.03
4347	NASDAQ	BKNG	Fri, Jul 8, 2016	1306.94	1330.62	1304.23	1329.46
4346	NASDAQ	BKNG	Thu, Jul 7, 2016	1289.64	1305.94	1289.64	1297.26
4345	NASDAQ	BKNG	Wed, Jul 6, 2016	1269.86	1294.43	1260.00	1292.04
4344	NASDAQ	BKNG	Tue, Jul 5, 2016	1259.56	1275.05	1246.21	1275.03
4343	NASDAQ	BKNG	Fri, Jul 1, 2016	1249.01	1275.70	1245.51	1267.37
4342	NASDAQ	BKNG	Thu, Jun 30, 2016	1271.25	1275.57	1240.01	1248.41
4341	NASDAQ	BKNG	Wed, Jun 29, 2016	1220.00	1248.96	1216.00	1239.41
4340	NASDAQ	BKNG	Tue, Jun 28, 2016	1217.98	1235.70	1188.85	1204.25
4339	NASDAQ	BKNG	Mon, Jun 27, 2016	1220.12	1233.91	1148.06	1186.05
4338	NASDAQ	BKNG	Fri, Jun 24, 2016	1293.78	1313.77	1217.33	1232.14
4337	NASDAQ	BKNG	Thu, Jun 23, 2016	1374.00	1394.00	1371.00	1390.20
4336	NASDAQ	BKNG	Wed, Jun 22, 2016	1373.25	1374.50	1352.33	1360.10
4335	NASDAQ	BKNG	Tue, Jun 21, 2016	1344.35	1351.00	1329.29	1343.05
4334	NASDAQ	BKNG	Mon, Jun 20, 2016	1323.64	1359.90	1322.30	1341.96
4333	NASDAQ	BKNG	Fri, Jun 17, 2016	1324.20	1324.20	1304.01	1309.24
4332	NASDAQ	BKNG	Thu, Jun 16, 2016	1304.00	1335.00	1303.39	1323.89
4331	NASDAQ	BKNG	Wed, Jun 15, 2016	1306.10	1319.00	1302.27	1305.42
4330	NASDAQ	BKNG	Tue, Jun 14, 2016	1310.91	1321.00	1291.02	1304.10
4329	NASDAQ	BKNG	Mon, Jun 13, 2016	1313.50	1337.96	1312.69	1315.47
4328	NASDAQ	BKNG	Fri, Jun 10, 2016	1327.61	1331.36	1315.40	1318.90
4327	NASDAQ	BKNG	Thu, Jun 9, 2016	1347.02	1351.31	1336.31	1340.07
4326	NASDAQ	BKNG	Wed, Jun 8, 2016	1360.00	1368.90	1352.01	1354.83
4325	NASDAQ	BKNG	Tue, Jun 7, 2016	1348.01	1373.98	1345.01	1360.00
4324	NASDAQ	BKNG	Mon, Jun 6, 2016	1302.52	1351.74	1299.08	1349.10
4323	NASDAQ	BKNG	Fri, Jun 3, 2016	1280.79	1303.77	1276.05	1301.71
4322	NASDAQ	BKNG	Thu, Jun 2, 2016	1279.40	1290.35	1272.17	1290.00
4321	NASDAQ	BKNG	Wed, Jun 1, 2016	1259.06	1282.57	1249.51	1278.00
4320	NASDAQ	BKNG	Tue, May 31, 2016	1278.45	1286.35	1255.00	1264.33
4319	NASDAQ	BKNG	Fri, May 27, 2016	1267.02	1273.60	1262.50	1273.00
4318	NASDAQ	BKNG	Thu, May 26, 2016	1270.93	1280.00	1261.57	1269.02
4317	NASDAQ	BKNG	Wed, May 25, 2016	1258.51	1277.23	1251.00	1270.18
4316	NASDAQ	BKNG	Tue, May 24, 2016	1237.86	1262.66	1236.95	1256.63
4315	NASDAQ	BKNG	Mon, May 23, 2016	1246.35	1253.92	1234.72	1237.49
4314	NASDAQ	BKNG	Fri, May 20, 2016	1254.21	1258.83	1245.68	1249.29
4313	NASDAQ	BKNG	Thu, May 19, 2016	1250.78	1258.90	1233.89	1250.31
4312	NASDAQ	BKNG	Wed, May 18, 2016	1271.21	1288.00	1255.38	1267.27
4311	NASDAQ	BKNG	Tue, May 17, 2016	1284.89	1295.95	1274.16	1278.02
4310	NASDAQ	BKNG	Mon, May 16, 2016	1281.95	1289.45	1269.06	1283.47
4309	NASDAQ	BKNG	Fri, May 13, 2016	1274.00	1289.00	1271.01	1278.64
4308	NASDAQ	BKNG	Thu, May 12, 2016	1273.49	1290.20	1270.23	1282.25
4307	NASDAQ	BKNG	Wed, May 11, 2016	1266.68	1274.14	1260.00	1267.31
4306	NASDAQ	BKNG	Tue, May 10, 2016	1252.75	1274.55	1250.51	1268.27
4305	NASDAQ	BKNG	Mon, May 9, 2016	1250.10	1253.00	1231.12	1244.92
4304	NASDAQ	BKNG	Fri, May 6, 2016	1231.01	1253.00	1231.01	1250.10
4303	NASDAQ	BKNG	Thu, May 5, 2016	1253.88	1263.92	1239.02	1240.85
4302	NASDAQ	BKNG	Wed, May 4, 2016	1258.00	1266.00	1205.25	1253.04
4301	NASDAQ	BKNG	Tue, May 3, 2016	1346.22	1358.54	1335.08	1354.64
4300	NASDAQ	BKNG	Mon, May 2, 2016	1349.00	1358.78	1325.00	1356.69
4299	NASDAQ	BKNG	Fri, Apr 29, 2016	1332.41	1368.46	1332.41	1343.66
4298	NASDAQ	BKNG	Thu, Apr 28, 2016	1330.00	1355.91	1310.15	1317.59
4297	NASDAQ	BKNG	Wed, Apr 27, 2016	1331.75	1357.00	1327.00	1353.74
4296	NASDAQ	BKNG	Tue, Apr 26, 2016	1334.00	1336.83	1321.49	1333.95
4295	NASDAQ	BKNG	Mon, Apr 25, 2016	1332.00	1341.00	1323.45	1335.27
4294	NASDAQ	BKNG	Fri, Apr 22, 2016	1331.00	1349.57	1331.00	1338.50
4293	NASDAQ	BKNG	Thu, Apr 21, 2016	1343.31	1357.43	1337.00	1340.00
4292	NASDAQ	BKNG	Wed, Apr 20, 2016	1346.60	1364.33	1338.33	1350.00
4291	NASDAQ	BKNG	Tue, Apr 19, 2016	1359.88	1360.00	1333.29	1345.78
4290	NASDAQ	BKNG	Mon, Apr 18, 2016	1328.89	1369.03	1328.89	1353.37
4289	NASDAQ	BKNG	Fri, Apr 15, 2016	1333.67	1335.11	1320.76	1331.90
4288	NASDAQ	BKNG	Thu, Apr 14, 2016	1323.00	1340.00	1319.00	1336.39
4287	NASDAQ	BKNG	Wed, Apr 13, 2016	1310.35	1329.94	1300.50	1317.76
4286	NASDAQ	BKNG	Tue, Apr 12, 2016	1268.55	1304.58	1255.11	1300.28
4285	NASDAQ	BKNG	Mon, Apr 11, 2016	1281.95	1288.39	1263.21	1264.63
4284	NASDAQ	BKNG	Fri, Apr 8, 2016	1282.78	1283.55	1271.31	1274.15
4283	NASDAQ	BKNG	Thu, Apr 7, 2016	1291.47	1292.33	1271.45	1276.50
4282	NASDAQ	BKNG	Wed, Apr 6, 2016	1280.22	1294.88	1273.21	1293.01
4281	NASDAQ	BKNG	Tue, Apr 5, 2016	1281.76	1281.76	1281.76	1279.08
4280	NASDAQ	BKNG	Mon, Apr 4, 2016	1297.55	1298.20	1276.29	1281.76
4279	NASDAQ	BKNG	Fri, Apr 1, 2016	1278.00	1301.72	1273.00	1299.70
4278	NASDAQ	BKNG	Thu, Mar 31, 2016	1312.31	1314.99	1288.33	1317.03
4277	NASDAQ	BKNG	Wed, Mar 30, 2016	1316.90	1323.09	1311.04	1317.03
4276	NASDAQ	BKNG	Tue, Mar 29, 2016	1287.03	1287.03	1282.48	1287.03
4275	NASDAQ	BKNG	Mon, Mar 28, 2016	1301.35	1304.71	1271.01	1287.03
4274	NASDAQ	BKNG	Thu, Mar 24, 2016	1300.00	1304.44	1291.63	1301.19
4273	NASDAQ	BKNG	Wed, Mar 23, 2016	1322.91	1323.84	1300.00	1306.11
4272	NASDAQ	BKNG	Tue, Mar 22, 2016	1311.00	1328.15	1306.00	1319.41
4271	NASDAQ	BKNG	Mon, Mar 21, 2016	1340.95	1351.00	1333.36	1350.51
4270	NASDAQ	BKNG	Fri, Mar 18, 2016	1353.00	1361.63	1338.30	1344.22
4269	NASDAQ	BKNG	Thu, Mar 17, 2016	1341.70	1356.33	1337.11	1346.86
4268	NASDAQ	BKNG	Wed, Mar 16, 2016	1328.20	1357.90	1325.00	1350.99
4267	NASDAQ	BKNG	Tue, Mar 15, 2016	1325.73	1325.73	1325.73	1332.13
4266	NASDAQ	BKNG	Mon, Mar 14, 2016	1320.22	1341.30	1317.59	1325.73
4265	NASDAQ	BKNG	Fri, Mar 11, 2016	1307.40	1328.10	1300.60	1326.87
4264	NASDAQ	BKNG	Thu, Mar 10, 2016	1295.81	1306.00	1274.50	1293.77
4263	NASDAQ	BKNG	Wed, Mar 9, 2016	1280.00	1291.90	1263.42	1291.89
4262	NASDAQ	BKNG	Tue, Mar 8, 2016	1284.00	1298.94	1280.59	1282.77
4261	NASDAQ	BKNG	Mon, Mar 7, 2016	1281.40	1296.29	1281.40	1291.43
4260	NASDAQ	BKNG	Fri, Mar 4, 2016	1303.04	1303.04	1303.04	1297.71
4259	NASDAQ	BKNG	Thu, Mar 3, 2016	1301.37	1301.37	1301.37	1303.04
4258	NASDAQ	BKNG	Wed, Mar 2, 2016	1297.36	1301.63	1281.55	1301.37
4257	NASDAQ	BKNG	Tue, Mar 1, 2016	1283.59	1296.57	1277.96	1295.92
4256	NASDAQ	BKNG	Mon, Feb 29, 2016	1250.30	1282.64	1248.49	1254.27
4255	NASDAQ	BKNG	Fri, Feb 26, 2016	1268.75	1273.34	1244.40	1254.27
4254	NASDAQ	BKNG	Thu, Feb 25, 2016	1263.25	1271.98	1247.04	1263.41
4253	NASDAQ	BKNG	Wed, Feb 24, 2016	1248.10	1264.85	1222.71	1264.21
4252	NASDAQ	BKNG	Tue, Feb 23, 2016	1278.30	1288.40	1258.71	1261.89
4251	NASDAQ	BKNG	Mon, Feb 22, 2016	1286.56	1291.44	1268.00	1288.42
4250	NASDAQ	BKNG	Fri, Feb 19, 2016	1238.28	1284.99	1236.53	1283.74
4249	NASDAQ	BKNG	Thu, Feb 18, 2016	1245.00	1257.23	1236.38	1251.95
4248	NASDAQ	BKNG	Wed, Feb 17, 2016	1245.00	1246.61	1220.15	1235.56
4247	NASDAQ	BKNG	Tue, Feb 16, 2016	1075.89	1115.84	1072.27	1110.68
4246	NASDAQ	BKNG	Fri, Feb 12, 2016	1066.88	1078.89	1050.56	1058.01
4245	NASDAQ	BKNG	Thu, Feb 11, 2016	1054.00	1063.63	1028.53	1055.24
4244	NASDAQ	BKNG	Wed, Feb 10, 2016	1004.92	1048.00	1002.30	1032.77
4243	NASDAQ	BKNG	Tue, Feb 9, 2016	958.43	1003.74	954.02	991.29
4242	NASDAQ	BKNG	Mon, Feb 8, 2016	996.49	1000.00	954.83	973.80
4241	NASDAQ	BKNG	Fri, Feb 5, 2016	1063.10	1064.05	1010.69	1015.55
4240	NASDAQ	BKNG	Thu, Feb 4, 2016	1044.79	1073.65	1023.25	1069.10
4239	NASDAQ	BKNG	Wed, Feb 3, 2016	1070.25	1072.34	1020.43	1049.16
4238	NASDAQ	BKNG	Tue, Feb 2, 2016	1070.00	1084.15	1056.54	1066.79
4237	NASDAQ	BKNG	Mon, Feb 1, 2016	1063.00	1094.79	1056.25	1084.87
4236	NASDAQ	BKNG	Fri, Jan 29, 2016	1045.40	1074.66	1030.27	1064.97
4235	NASDAQ	BKNG	Thu, Jan 28, 2016	1058.79	1059.72	1015.15	1043.13
4234	NASDAQ	BKNG	Wed, Jan 27, 2016	1079.58	1093.13	1038.14	1043.70
4233	NASDAQ	BKNG	Tue, Jan 26, 2016	1097.11	1124.70	1070.10	1111.54
4232	NASDAQ	BKNG	Mon, Jan 25, 2016	1117.41	1126.56	1097.88	1097.93
4231	NASDAQ	BKNG	Fri, Jan 22, 2016	1111.83	1126.57	1104.14	1118.11
4230	NASDAQ	BKNG	Thu, Jan 21, 2016	1084.36	1111.00	1067.06	1089.14
4229	NASDAQ	BKNG	Wed, Jan 20, 2016	1075.00	1098.62	1039.26	1081.33
4228	NASDAQ	BKNG	Tue, Jan 19, 2016	1099.42	1117.00	1078.42	1094.50
4227	NASDAQ	BKNG	Fri, Jan 15, 2016	1076.00	1110.83	1075.15	1086.74
4226	NASDAQ	BKNG	Thu, Jan 14, 2016	1098.21	1136.71	1065.00	1121.38
4225	NASDAQ	BKNG	Wed, Jan 13, 2016	1155.99	1156.98	1076.35	1098.90
4224	NASDAQ	BKNG	Tue, Jan 12, 2016	1141.83	1160.50	1133.08	1148.92
4223	NASDAQ	BKNG	Mon, Jan 11, 2016	1136.00	1147.98	1120.01	1136.28
4222	NASDAQ	BKNG	Fri, Jan 8, 2016	1172.51	1182.41	1135.00	1136.96
4221	NASDAQ	BKNG	Thu, Jan 7, 2016	1171.97	1194.49	1154.28	1167.19
4220	NASDAQ	BKNG	Wed, Jan 6, 2016	1186.00	1212.28	1185.00	1196.71
4219	NASDAQ	BKNG	Tue, Jan 5, 2016	1236.28	1247.47	1201.08	1210.69
4218	NASDAQ	BKNG	Mon, Jan 4, 2016	1256.00	1258.85	1228.00	1245.37
4217	NASDAQ	BKNG	Thu, Dec 31, 2015	1285.58	1287.90	1271.51	1274.95
4216	NASDAQ	BKNG	Wed, Dec 30, 2015	1299.00	1301.67	1288.07	1289.16
4215	NASDAQ	BKNG	Tue, Dec 29, 2015	1278.00	1304.00	1277.01	1302.40
4214	NASDAQ	BKNG	Mon, Dec 28, 2015	1266.99	1274.74	1253.20	1272.96
4213	NASDAQ	BKNG	Thu, Dec 24, 2015	1278.50	1280.52	1272.01	1273.07
4212	NASDAQ	BKNG	Wed, Dec 23, 2015	1284.00	1284.95	1267.22	1279.05
4211	NASDAQ	BKNG	Tue, Dec 22, 2015	1282.90	1282.90	1266.09	1277.49
4210	NASDAQ	BKNG	Mon, Dec 21, 2015	1292.88	1299.56	1264.13	1275.71
4209	NASDAQ	BKNG	Fri, Dec 18, 2015	1306.12	1312.97	1283.74	1285.67
4208	NASDAQ	BKNG	Thu, Dec 17, 2015	1341.99	1341.99	1312.69	1313.74
4207	NASDAQ	BKNG	Wed, Dec 16, 2015	1332.79	1337.29	1315.00	1332.31
4206	NASDAQ	BKNG	Tue, Dec 15, 2015	1303.65	1331.18	1301.92	1323.73
4205	NASDAQ	BKNG	Mon, Dec 14, 2015	1288.64	1301.89	1276.06	1297.88
4204	NASDAQ	BKNG	Fri, Dec 11, 2015	1290.53	1299.74	1282.19	1285.33
4203	NASDAQ	BKNG	Thu, Dec 10, 2015	1300.00	1307.28	1286.69	1306.50
4202	NASDAQ	BKNG	Wed, Dec 9, 2015	1301.49	1314.96	1285.09	1294.99
4201	NASDAQ	BKNG	Tue, Dec 8, 2015	1287.85	1309.93	1281.17	1303.97
4200	NASDAQ	BKNG	Mon, Dec 7, 2015	1300.31	1309.79	1293.08	1302.42
4199	NASDAQ	BKNG	Fri, Dec 4, 2015	1283.88	1302.87	1283.88	1300.48
4198	NASDAQ	BKNG	Thu, Dec 3, 2015	1284.19	1295.42	1271.17	1280.08
4197	NASDAQ	BKNG	Wed, Dec 2, 2015	1286.74	1297.20	1272.12	1275.44
4196	NASDAQ	BKNG	Tue, Dec 1, 2015	1258.80	1285.55	1255.50	1282.50
4195	NASDAQ	BKNG	Mon, Nov 30, 2015	1246.41	1266.69	1244.18	1248.85
4194	NASDAQ	BKNG	Fri, Nov 27, 2015	1248.81	1250.56	1235.62	1244.99
4193	NASDAQ	BKNG	Wed, Nov 25, 2015	1245.00	1256.00	1242.90	1245.75
4192	NASDAQ	BKNG	Tue, Nov 24, 2015	1244.30	1246.57	1212.00	1240.18
4191	NASDAQ	BKNG	Mon, Nov 23, 2015	1285.00	1292.76	1256.00	1264.32
4190	NASDAQ	BKNG	Fri, Nov 20, 2015	1294.42	1296.00	1270.00	1281.53
4189	NASDAQ	BKNG	Thu, Nov 19, 2015	1286.83	1299.78	1282.12	1284.65
4188	NASDAQ	BKNG	Wed, Nov 18, 2015	1267.10	1287.36	1252.01	1278.50
4187	NASDAQ	BKNG	Tue, Nov 17, 2015	1274.01	1280.00	1250.00	1258.79
4186	NASDAQ	BKNG	Mon, Nov 16, 2015	1278.14	1279.99	1230.21	1266.87
4185	NASDAQ	BKNG	Fri, Nov 13, 2015	1311.00	1319.30	1294.64	1297.75
4184	NASDAQ	BKNG	Thu, Nov 12, 2015	1321.00	1336.26	1312.99	1314.01
4183	NASDAQ	BKNG	Wed, Nov 11, 2015	1325.55	1335.00	1315.51	1329.58
4182	NASDAQ	BKNG	Tue, Nov 10, 2015	1302.06	1327.84	1302.06	1323.54
4181	NASDAQ	BKNG	Mon, Nov 9, 2015	1362.30	1386.98	1303.44	1311.15
4180	NASDAQ	BKNG	Fri, Nov 6, 2015	1451.40	1459.64	1430.00	1449.90
4179	NASDAQ	BKNG	Thu, Nov 5, 2015	1475.00	1476.52	1451.67	1462.64
4178	NASDAQ	BKNG	Wed, Nov 4, 2015	1465.95	1473.99	1462.75	1469.56
4177	NASDAQ	BKNG	Tue, Nov 3, 2015	1461.55	1473.04	1455.19	1464.90
4176	NASDAQ	BKNG	Mon, Nov 2, 2015	1462.03	1470.00	1454.57	1467.19
4175	NASDAQ	BKNG	Fri, Oct 30, 2015	1445.00	1466.08	1436.05	1454.24
4174	NASDAQ	BKNG	Thu, Oct 29, 2015	1410.00	1428.42	1402.68	1425.65
4173	NASDAQ	BKNG	Wed, Oct 28, 2015	1412.00	1412.00	1393.97	1404.52
4172	NASDAQ	BKNG	Tue, Oct 27, 2015	1412.36	1424.65	1396.37	1403.28
4171	NASDAQ	BKNG	Mon, Oct 26, 2015	1375.00	1429.86	1374.49	1416.32
4170	NASDAQ	BKNG	Fri, Oct 23, 2015	1374.00	1374.00	1357.30	1366.49
4169	NASDAQ	BKNG	Thu, Oct 22, 2015	1371.55	1382.00	1351.20	1354.47
4168	NASDAQ	BKNG	Wed, Oct 21, 2015	1378.69	1393.63	1360.18	1364.29
4167	NASDAQ	BKNG	Tue, Oct 20, 2015	1371.83	1382.50	1364.08	1372.51
4166	NASDAQ	BKNG	Mon, Oct 19, 2015	1334.19	1379.58	1329.60	1376.13
4165	NASDAQ	BKNG	Fri, Oct 16, 2015	1334.41	1342.13	1326.01	1336.57
4164	NASDAQ	BKNG	Thu, Oct 15, 2015	1319.61	1333.24	1304.97	1327.29
4163	NASDAQ	BKNG	Wed, Oct 14, 2015	1349.97	1350.00	1308.54	1311.08
4162	NASDAQ	BKNG	Tue, Oct 13, 2015	1340.00	1352.95	1333.84	1345.00
4161	NASDAQ	BKNG	Mon, Oct 12, 2015	1318.00	1352.50	1315.59	1347.19
4160	NASDAQ	BKNG	Fri, Oct 9, 2015	1305.99	1316.60	1296.80	1313.29
4159	NASDAQ	BKNG	Thu, Oct 8, 2015	1287.10	1311.43	1281.14	1304.32
4158	NASDAQ	BKNG	Wed, Oct 7, 2015	1285.06	1294.18	1271.01	1291.58
4157	NASDAQ	BKNG	Tue, Oct 6, 2015	1271.01	1286.21	1264.52	1275.45
4156	NASDAQ	BKNG	Mon, Oct 5, 2015	1274.10	1287.54	1271.54	1274.86
4155	NASDAQ	BKNG	Fri, Oct 2, 2015	1229.43	1266.69	1223.23	1265.68
4154	NASDAQ	BKNG	Thu, Oct 1, 2015	1235.53	1251.28	1220.00	1247.08
4153	NASDAQ	BKNG	Wed, Sep 30, 2015	1217.48	1238.60	1211.88	1236.86
4152	NASDAQ	BKNG	Tue, Sep 29, 2015	1198.01	1214.22	1185.01	1200.32
4151	NASDAQ	BKNG	Mon, Sep 28, 2015	1242.34	1244.93	1192.22	1199.14
4150	NASDAQ	BKNG	Fri, Sep 25, 2015	1298.49	1298.49	1252.00	1252.76
4149	NASDAQ	BKNG	Thu, Sep 24, 2015	1266.75	1284.12	1256.16	1281.13
4148	NASDAQ	BKNG	Wed, Sep 23, 2015	1288.26	1297.00	1270.01	1275.99
4147	NASDAQ	BKNG	Tue, Sep 22, 2015	1289.02	1298.00	1278.33	1288.95
4146	NASDAQ	BKNG	Mon, Sep 21, 2015	1300.48	1311.69	1295.01	1307.48
4145	NASDAQ	BKNG	Fri, Sep 18, 2015	1301.73	1312.49	1292.70	1294.47
4144	NASDAQ	BKNG	Thu, Sep 17, 2015	1321.95	1338.51	1313.83	1318.00
4143	NASDAQ	BKNG	Wed, Sep 16, 2015	1321.90	1327.96	1312.76	1320.48
4142	NASDAQ	BKNG	Tue, Sep 15, 2015	1292.84	1321.32	1280.89	1318.80
4141	NASDAQ	BKNG	Mon, Sep 14, 2015	1291.99	1292.42	1276.13	1286.83
4140	NASDAQ	BKNG	Fri, Sep 11, 2015	1280.10	1290.64	1278.72	1290.41
4139	NASDAQ	BKNG	Thu, Sep 10, 2015	1277.41	1293.87	1275.00	1287.74
4138	NASDAQ	BKNG	Wed, Sep 9, 2015	1293.00	1304.02	1274.50	1276.72
4137	NASDAQ	BKNG	Tue, Sep 8, 2015	1268.00	1281.13	1266.42	1280.40
4136	NASDAQ	BKNG	Fri, Sep 4, 2015	1224.17	1248.40	1222.15	1245.25
4135	NASDAQ	BKNG	Thu, Sep 3, 2015	1249.14	1260.25	1236.30	1240.37
4134	NASDAQ	BKNG	Wed, Sep 2, 2015	1232.44	1242.92	1216.05	1242.87
4133	NASDAQ	BKNG	Tue, Sep 1, 2015	1217.15	1245.00	1207.09	1215.36
4132	NASDAQ	BKNG	Mon, Aug 31, 2015	1255.17	1264.98	1243.47	1248.64
4131	NASDAQ	BKNG	Fri, Aug 28, 2015	1244.23	1264.52	1240.07	1259.39
4130	NASDAQ	BKNG	Thu, Aug 27, 2015	1234.99	1253.97	1233.42	1252.01
4129	NASDAQ	BKNG	Wed, Aug 26, 2015	1210.67	1229.05	1179.00	1223.46
4128	NASDAQ	BKNG	Tue, Aug 25, 2015	1202.11	1224.97	1178.79	1178.81
4127	NASDAQ	BKNG	Mon, Aug 24, 2015	1162.00	1222.52	1151.01	1174.12
4126	NASDAQ	BKNG	Fri, Aug 21, 2015	1245.96	1248.24	1200.59	1216.92
4125	NASDAQ	BKNG	Thu, Aug 20, 2015	1288.20	1289.51	1255.37	1257.54
4124	NASDAQ	BKNG	Wed, Aug 19, 2015	1284.32	1305.00	1281.00	1291.35
4123	NASDAQ	BKNG	Tue, Aug 18, 2015	1291.08	1309.05	1288.13	1291.83
4122	NASDAQ	BKNG	Mon, Aug 17, 2015	1277.10	1308.00	1276.19	1306.56
4121	NASDAQ	BKNG	Fri, Aug 14, 2015	1283.28	1287.99	1276.00	1283.80
4120	NASDAQ	BKNG	Thu, Aug 13, 2015	1301.69	1307.00	1284.53	1285.47
4119	NASDAQ	BKNG	Wed, Aug 12, 2015	1298.61	1299.49	1282.52	1294.71
4118	NASDAQ	BKNG	Tue, Aug 11, 2015	1315.90	1322.60	1299.24	1307.87
4117	NASDAQ	BKNG	Mon, Aug 10, 2015	1327.00	1334.00	1318.02	1323.75
4116	NASDAQ	BKNG	Fri, Aug 7, 2015	1350.55	1350.95	1314.61	1317.35
4115	NASDAQ	BKNG	Thu, Aug 6, 2015	1351.50	1372.33	1340.10	1351.80
4114	NASDAQ	BKNG	Wed, Aug 5, 2015	1382.61	1395.00	1325.10	1351.21
4113	NASDAQ	BKNG	Tue, Aug 4, 2015	1242.31	1286.54	1240.53	1283.99
4112	NASDAQ	BKNG	Mon, Aug 3, 2015	1249.89	1249.93	1225.00	1240.48
4111	NASDAQ	BKNG	Fri, Jul 31, 2015	1245.09	1254.88	1241.63	1243.57
4110	NASDAQ	BKNG	Thu, Jul 30, 2015	1222.00	1227.10	1207.64	1222.06
4109	NASDAQ	BKNG	Wed, Jul 29, 2015	1203.02	1221.81	1194.95	1219.43
4108	NASDAQ	BKNG	Tue, Jul 28, 2015	1196.30	1214.63	1187.49	1208.09
4107	NASDAQ	BKNG	Mon, Jul 27, 2015	1193.80	1205.50	1183.15	1186.08
4106	NASDAQ	BKNG	Fri, Jul 24, 2015	1215.02	1218.77	1189.50	1197.42
4105	NASDAQ	BKNG	Thu, Jul 23, 2015	1234.05	1238.46	1222.30	1228.96
4104	NASDAQ	BKNG	Wed, Jul 22, 2015	1239.52	1242.00	1228.02	1233.97
4103	NASDAQ	BKNG	Tue, Jul 21, 2015	1249.00	1250.78	1229.57	1235.20
4102	NASDAQ	BKNG	Mon, Jul 20, 2015	1220.43	1264.99	1220.06	1247.91
4101	NASDAQ	BKNG	Fri, Jul 17, 2015	1194.98	1220.00	1193.00	1216.00
4100	NASDAQ	BKNG	Thu, Jul 16, 2015	1178.85	1184.78	1174.00	1182.99
4099	NASDAQ	BKNG	Wed, Jul 15, 2015	1169.00	1177.94	1164.95	1167.54
4098	NASDAQ	BKNG	Tue, Jul 14, 2015	1172.50	1183.42	1169.07	1171.43
4097	NASDAQ	BKNG	Mon, Jul 13, 2015	1151.14	1173.64	1148.71	1171.39
4096	NASDAQ	BKNG	Fri, Jul 10, 2015	1141.26	1144.00	1133.00	1143.19
4095	NASDAQ	BKNG	Thu, Jul 9, 2015	1133.44	1141.34	1125.00	1126.07
4094	NASDAQ	BKNG	Wed, Jul 8, 2015	1133.61	1141.80	1115.77	1116.94
4093	NASDAQ	BKNG	Tue, Jul 7, 2015	1145.62	1146.28	1119.26	1145.01
4092	NASDAQ	BKNG	Mon, Jul 6, 2015	1134.15	1153.39	1134.00	1141.43
4091	NASDAQ	BKNG	Thu, Jul 2, 2015	1152.86	1154.59	1142.00	1143.07
4090	NASDAQ	BKNG	Wed, Jul 1, 2015	1160.00	1174.67	1146.83	1150.35
4089	NASDAQ	BKNG	Tue, Jun 30, 2015	1120.90	1152.16	1119.32	1151.37
4088	NASDAQ	BKNG	Mon, Jun 29, 2015	1128.00	1136.00	1103.45	1107.73
4087	NASDAQ	BKNG	Fri, Jun 26, 2015	1151.97	1153.00	1135.74	1140.90
4086	NASDAQ	BKNG	Thu, Jun 25, 2015	1160.49	1160.90	1148.65	1149.19
4085	NASDAQ	BKNG	Wed, Jun 24, 2015	1157.77	1158.77	1147.28	1154.92
4084	NASDAQ	BKNG	Tue, Jun 23, 2015	1154.18	1159.57	1146.02	1155.95
4083	NASDAQ	BKNG	Mon, Jun 22, 2015	1161.27	1162.08	1143.83	1150.39
4082	NASDAQ	BKNG	Fri, Jun 19, 2015	1170.43	1173.47	1158.01	1158.46
4081	NASDAQ	BKNG	Thu, Jun 18, 2015	1169.32	1176.79	1163.83	1173.96
4080	NASDAQ	BKNG	Wed, Jun 17, 2015	1177.95	1182.90	1163.19	1163.57
4079	NASDAQ	BKNG	Tue, Jun 16, 2015	1171.20	1180.62	1168.22	1176.20
4078	NASDAQ	BKNG	Mon, Jun 15, 2015	1167.00	1178.60	1158.62	1175.36
4077	NASDAQ	BKNG	Fri, Jun 12, 2015	1172.66	1182.07	1171.00	1174.17
4076	NASDAQ	BKNG	Thu, Jun 11, 2015	1191.55	1188.45	1177.93	1181.93
4075	NASDAQ	BKNG	Wed, Jun 10, 2015	1170.00	1185.81	1164.34	1179.94
4074	NASDAQ	BKNG	Tue, Jun 9, 2015	1160.84	1168.00	1157.14	1163.27
4073	NASDAQ	BKNG	Mon, Jun 8, 2015	1179.12	1182.00	1162.09	1164.05
4072	NASDAQ	BKNG	Fri, Jun 5, 2015	1178.00	1187.58	1176.28	1178.16
4071	NASDAQ	BKNG	Thu, Jun 4, 2015	1183.89	1197.55	1182.86	1185.74
4070	NASDAQ	BKNG	Wed, Jun 3, 2015	1196.29	1201.07	1186.01	1193.71
4069	NASDAQ	BKNG	Tue, Jun 2, 2015	1162.14	1201.44	1161.56	1196.02
4068	NASDAQ	BKNG	Mon, Jun 1, 2015	1174.00	1177.46	1164.08	1166.66
4067	NASDAQ	BKNG	Fri, May 29, 2015	1190.59	1191.85	1166.27	1172.04
4066	NASDAQ	BKNG	Thu, May 28, 2015	1197.24	1201.41	1187.16	1190.55
4065	NASDAQ	BKNG	Wed, May 27, 2015	1196.22	1203.37	1194.00	1197.76
4064	NASDAQ	BKNG	Tue, May 26, 2015	1206.77	1211.93	1194.11	1195.78
4063	NASDAQ	BKNG	Fri, May 22, 2015	1213.65	1218.25	1207.26	1208.50
4062	NASDAQ	BKNG	Thu, May 21, 2015	1206.01	1218.54	1204.00	1212.63
4061	NASDAQ	BKNG	Wed, May 20, 2015	1210.24	1213.55	1203.90	1208.18
4060	NASDAQ	BKNG	Tue, May 19, 2015	1214.00	1221.85	1204.02	1213.66
4059	NASDAQ	BKNG	Mon, May 18, 2015	1195.35	1219.28	1195.35	1216.84
4058	NASDAQ	BKNG	Fri, May 15, 2015	1193.14	1205.75	1189.04	1198.80
4057	NASDAQ	BKNG	Thu, May 14, 2015	1188.69	1192.40	1177.07	1190.09
4056	NASDAQ	BKNG	Wed, May 13, 2015	1181.31	1192.70	1177.49	1177.75
4055	NASDAQ	BKNG	Tue, May 12, 2015	1180.00	1187.27	1167.50	1183.47
4054	NASDAQ	BKNG	Mon, May 11, 2015	1200.07	1209.43	1183.04	1186.38
4053	NASDAQ	BKNG	Fri, May 8, 2015	1223.15	1224.60	1202.89	1204.76
4052	NASDAQ	BKNG	Thu, May 7, 2015	1224.25	1227.89	1182.02	1213.49
4051	NASDAQ	BKNG	Wed, May 6, 2015	1270.55	1279.85	1257.46	1264.15
4050	NASDAQ	BKNG	Tue, May 5, 2015	1262.00	1273.26	1252.71	1263.32
4049	NASDAQ	BKNG	Mon, May 4, 2015	1263.89	1280.97	1261.00	1267.46
4048	NASDAQ	BKNG	Fri, May 1, 2015	1249.99	1260.89	1244.00	1260.43
4047	NASDAQ	BKNG	Thu, Apr 30, 2015	1247.75	1255.27	1231.53	1237.81
4046	NASDAQ	BKNG	Wed, Apr 29, 2015	1235.00	1255.33	1234.60	1248.51
4045	NASDAQ	BKNG	Tue, Apr 28, 2015	1248.99	1253.84	1238.93	1242.12
4044	NASDAQ	BKNG	Mon, Apr 27, 2015	1236.00	1262.25	1235.07	1253.20
4043	NASDAQ	BKNG	Fri, Apr 24, 2015	1229.46	1235.00	1227.61	1233.09
4042	NASDAQ	BKNG	Thu, Apr 23, 2015	1209.00	1222.95	1207.65	1221.10
4041	NASDAQ	BKNG	Wed, Apr 22, 2015	1198.85	1219.60	1192.41	1212.90
4040	NASDAQ	BKNG	Tue, Apr 21, 2015	1195.90	1200.59	1191.54	1194.26
4039	NASDAQ	BKNG	Mon, Apr 20, 2015	1190.00	1201.75	1187.00	1191.42
4038	NASDAQ	BKNG	Fri, Apr 17, 2015	1194.50	1200.09	1186.81	1187.53
4037	NASDAQ	BKNG	Thu, Apr 16, 2015	1200.07	1213.31	1199.07	1206.09
4036	NASDAQ	BKNG	Wed, Apr 15, 2015	1204.00	1210.26	1199.11	1200.95
4035	NASDAQ	BKNG	Tue, Apr 14, 2015	1196.76	1204.95	1182.48	1204.71
4034	NASDAQ	BKNG	Mon, Apr 13, 2015	1188.84	1209.91	1188.02	1199.75
4033	NASDAQ	BKNG	Fri, Apr 10, 2015	1187.46	1192.40	1181.00	1189.50
4032	NASDAQ	BKNG	Thu, Apr 9, 2015	1194.35	1199.00	1181.01	1186.00
4031	NASDAQ	BKNG	Wed, Apr 8, 2015	1183.19	1195.00	1180.67	1192.25
4030	NASDAQ	BKNG	Tue, Apr 7, 2015	1190.08	1195.00	1183.93	1184.98
4029	NASDAQ	BKNG	Mon, Apr 6, 2015	1158.83	1194.46	1154.10	1185.01
4028	NASDAQ	BKNG	Thu, Apr 2, 2015	1150.00	1164.80	1146.19	1160.44
4027	NASDAQ	BKNG	Wed, Apr 1, 2015	1164.00	1168.00	1146.50	1149.60
4026	NASDAQ	BKNG	Tue, Mar 31, 2015	1162.83	1176.72	1160.50	1164.15
4025	NASDAQ	BKNG	Mon, Mar 30, 2015	1143.35	1155.87	1142.00	1149.83
4024	NASDAQ	BKNG	Fri, Mar 27, 2015	1141.24	1144.10	1130.86	1135.19
4023	NASDAQ	BKNG	Thu, Mar 26, 2015	1144.50	1153.46	1137.77	1140.36
4022	NASDAQ	BKNG	Wed, Mar 25, 2015	1172.75	1177.01	1150.63	1152.70
4021	NASDAQ	BKNG	Tue, Mar 24, 2015	1176.14	1184.22	1168.38	1169.72
4020	NASDAQ	BKNG	Mon, Mar 23, 2015	1176.25	1190.00	1175.51	1181.18
4019	NASDAQ	BKNG	Fri, Mar 20, 2015	1192.68	1194.49	1179.17	1179.17
4018	NASDAQ	BKNG	Thu, Mar 19, 2015	1176.24	1179.00	1165.00	1176.32
4017	NASDAQ	BKNG	Wed, Mar 18, 2015	1153.00	1185.95	1147.96	1181.69
4016	NASDAQ	BKNG	Tue, Mar 17, 2015	1152.31	1163.42	1144.12	1153.57
4015	NASDAQ	BKNG	Mon, Mar 16, 2015	1163.12	1166.87	1151.00	1158.44
4014	NASDAQ	BKNG	Fri, Mar 13, 2015	1186.15	1188.07	1154.80	1157.77
4013	NASDAQ	BKNG	Thu, Mar 12, 2015	1186.93	1194.55	1176.00	1186.60
4012	NASDAQ	BKNG	Wed, Mar 11, 2015	1192.54	1195.37	1174.00	1177.55
4011	NASDAQ	BKNG	Tue, Mar 10, 2015	1202.00	1203.99	1186.69	1191.09
4010	NASDAQ	BKNG	Mon, Mar 9, 2015	1215.99	1220.89	1202.00	1217.00
4009	NASDAQ	BKNG	Fri, Mar 6, 2015	1228.99	1228.38	1213.00	1215.99
4008	NASDAQ	BKNG	Thu, Mar 5, 2015	1225.00	1242.00	1224.54	1231.90
4007	NASDAQ	BKNG	Wed, Mar 4, 2015	1236.58	1238.76	1223.72	1225.67
4006	NASDAQ	BKNG	Tue, Mar 3, 2015	1245.00	1254.64	1238.00	1242.03
4005	NASDAQ	BKNG	Mon, Mar 2, 2015	1239.99	1262.00	1232.03	1249.40
4004	NASDAQ	BKNG	Fri, Feb 27, 2015	1240.75	1246.39	1235.12	1237.48
4003	NASDAQ	BKNG	Thu, Feb 26, 2015	1248.98	1264.00	1238.97	1241.25
4002	NASDAQ	BKNG	Wed, Feb 25, 2015	1219.14	1259.86	1217.96	1250.86
4001	NASDAQ	BKNG	Tue, Feb 24, 2015	1204.10	1220.36	1201.10	1219.79
4000	NASDAQ	BKNG	Mon, Feb 23, 2015	1210.01	1216.50	1202.83	1207.58
3999	NASDAQ	BKNG	Fri, Feb 20, 2015	1217.00	1230.09	1214.76	1216.23
3998	NASDAQ	BKNG	Thu, Feb 19, 2015	1215.61	1222.88	1195.36	1218.05
3997	NASDAQ	BKNG	Wed, Feb 18, 2015	1118.00	1129.98	1112.00	1122.99
3996	NASDAQ	BKNG	Tue, Feb 17, 2015	1115.87	1130.92	1114.01	1120.99
3995	NASDAQ	BKNG	Fri, Feb 13, 2015	1100.15	1108.50	1094.59	1103.37
3994	NASDAQ	BKNG	Thu, Feb 12, 2015	1077.21	1102.26	1075.72	1091.95
3993	NASDAQ	BKNG	Wed, Feb 11, 2015	1064.24	1067.93	1051.05	1060.06
3992	NASDAQ	BKNG	Tue, Feb 10, 2015	1040.00	1060.80	1039.43	1057.62
3991	NASDAQ	BKNG	Mon, Feb 9, 2015	1020.67	1039.36	1014.15	1033.15
3990	NASDAQ	BKNG	Fri, Feb 6, 2015	1027.56	1030.02	1007.11	1022.42
3989	NASDAQ	BKNG	Thu, Feb 5, 2015	1037.98	1049.44	1031.30	1044.60
3988	NASDAQ	BKNG	Wed, Feb 4, 2015	1036.79	1041.86	1026.34	1028.28
3987	NASDAQ	BKNG	Tue, Feb 3, 2015	1019.69	1039.99	1012.36	1037.55
3986	NASDAQ	BKNG	Mon, Feb 2, 2015	1012.00	1015.00	993.50	1013.03
3985	NASDAQ	BKNG	Fri, Jan 30, 2015	1010.74	1022.20	1008.41	1009.48
3984	NASDAQ	BKNG	Thu, Jan 29, 2015	1008.32	1015.51	992.13	1014.74
3983	NASDAQ	BKNG	Wed, Jan 28, 2015	1024.03	1024.41	1001.94	1003.25
3982	NASDAQ	BKNG	Tue, Jan 27, 2015	1029.73	1029.97	1003.18	1013.86
3981	NASDAQ	BKNG	Mon, Jan 26, 2015	1036.12	1043.82	1028.22	1041.86
3980	NASDAQ	BKNG	Fri, Jan 23, 2015	1047.95	1047.95	1033.28	1037.99
3979	NASDAQ	BKNG	Thu, Jan 22, 2015	1048.50	1053.00	1036.06	1049.68
3978	NASDAQ	BKNG	Wed, Jan 21, 2015	1024.00	1049.55	1020.00	1045.53
3977	NASDAQ	BKNG	Tue, Jan 20, 2015	1016.45	1028.01	999.00	1024.95
3976	NASDAQ	BKNG	Fri, Jan 16, 2015	997.01	1012.31	990.69	1008.22
3975	NASDAQ	BKNG	Thu, Jan 15, 2015	1041.06	1042.50	995.68	998.25
3974	NASDAQ	BKNG	Wed, Jan 14, 2015	1026.15	1039.66	1022.01	1035.67
3973	NASDAQ	BKNG	Tue, Jan 13, 2015	1052.45	1067.02	1027.80	1037.82
3972	NASDAQ	BKNG	Mon, Jan 12, 2015	1054.69	1054.69	1021.01	1039.98
3971	NASDAQ	BKNG	Fri, Jan 9, 2015	1083.50	1085.09	1051.64	1051.96
3970	NASDAQ	BKNG	Thu, Jan 8, 2015	1056.95	1083.17	1047.12	1082.85
3969	NASDAQ	BKNG	Wed, Jan 7, 2015	1090.77	1092.07	1058.57	1069.57
3968	NASDAQ	BKNG	Tue, Jan 6, 2015	1103.41	1103.98	1072.50	1079.96
3967	NASDAQ	BKNG	Mon, Jan 5, 2015	1138.37	1138.37	1090.74	1097.58
3966	NASDAQ	BKNG	Fri, Jan 2, 2015	1144.00	1149.44	1131.51	1142.06
3965	NASDAQ	BKNG	Wed, Dec 31, 2014	1150.42	1154.00	1140.21	1140.21
3964	NASDAQ	BKNG	Tue, Dec 30, 2014	1155.49	1161.12	1144.06	1148.65
3963	NASDAQ	BKNG	Mon, Dec 29, 2014	1154.64	1169.61	1150.56	1160.04
3962	NASDAQ	BKNG	Fri, Dec 26, 2014	1152.43	1160.44	1150.11	1156.22
3961	NASDAQ	BKNG	Wed, Dec 24, 2014	1148.00	1152.40	1143.04	1149.78
3960	NASDAQ	BKNG	Tue, Dec 23, 2014	1155.64	1158.56	1140.93	1147.61
3959	NASDAQ	BKNG	Mon, Dec 22, 2014	1111.01	1152.40	1110.72	1149.38
3958	NASDAQ	BKNG	Fri, Dec 19, 2014	1105.00	1114.07	1097.09	1109.45
3957	NASDAQ	BKNG	Thu, Dec 18, 2014	1088.92	1108.99	1088.15	1104.58
3956	NASDAQ	BKNG	Wed, Dec 17, 2014	1047.71	1077.85	1043.02	1075.34
3955	NASDAQ	BKNG	Tue, Dec 16, 2014	1067.55	1073.29	1045.25	1045.84
3954	NASDAQ	BKNG	Mon, Dec 15, 2014	1107.10	1111.67	1076.85	1078.64
3953	NASDAQ	BKNG	Fri, Dec 12, 2014	1108.63	1119.82	1103.52	1103.99
3952	NASDAQ	BKNG	Thu, Dec 11, 2014	1120.61	1127.33	1111.71	1114.27
3951	NASDAQ	BKNG	Wed, Dec 10, 2014	1131.81	1136.68	1112.10	1115.52
3950	NASDAQ	BKNG	Tue, Dec 9, 2014	1128.00	1136.12	1112.78	1135.18
3949	NASDAQ	BKNG	Mon, Dec 8, 2014	1131.85	1149.09	1131.85	1135.68
3948	NASDAQ	BKNG	Fri, Dec 5, 2014	1141.12	1142.89	1130.94	1135.97
3947	NASDAQ	BKNG	Thu, Dec 4, 2014	1126.34	1146.57	1125.31	1140.11
3946	NASDAQ	BKNG	Wed, Dec 3, 2014	1139.00	1141.00	1126.50	1130.17
3945	NASDAQ	BKNG	Tue, Dec 2, 2014	1144.85	1147.73	1131.02	1139.36
3944	NASDAQ	BKNG	Mon, Dec 1, 2014	1158.14	1164.95	1139.63	1153.20
3943	NASDAQ	BKNG	Fri, Nov 28, 2014	1171.55	1171.55	1158.39	1160.19
3942	NASDAQ	BKNG	Wed, Nov 26, 2014	1176.95	1179.90	1161.82	1166.83
3941	NASDAQ	BKNG	Tue, Nov 25, 2014	1160.00	1182.31	1159.01	1179.17
3940	NASDAQ	BKNG	Mon, Nov 24, 2014	1157.52	1161.50	1151.45	1160.14
3939	NASDAQ	BKNG	Fri, Nov 21, 2014	1166.91	1166.91	1149.43	1151.46
3938	NASDAQ	BKNG	Thu, Nov 20, 2014	1149.62	1162.99	1148.27	1153.88
3937	NASDAQ	BKNG	Wed, Nov 19, 2014	1162.10	1167.42	1151.55	1156.65
3936	NASDAQ	BKNG	Tue, Nov 18, 2014	1164.99	1175.00	1158.60	1166.83
3935	NASDAQ	BKNG	Mon, Nov 17, 2014	1169.96	1171.82	1148.82	1166.41
3934	NASDAQ	BKNG	Fri, Nov 14, 2014	1170.64	1175.05	1163.32	1172.96
3933	NASDAQ	BKNG	Thu, Nov 13, 2014	1165.20	1174.00	1162.03	1165.95
3932	NASDAQ	BKNG	Wed, Nov 12, 2014	1163.99	1178.39	1154.37	1161.00
3931	NASDAQ	BKNG	Tue, Nov 11, 2014	1123.10	1168.68	1122.75	1167.36
3930	NASDAQ	BKNG	Mon, Nov 10, 2014	1092.89	1120.70	1092.85	1120.02
3929	NASDAQ	BKNG	Fri, Nov 7, 2014	1097.75	1100.58	1088.91	1094.61
3928	NASDAQ	BKNG	Thu, Nov 6, 2014	1097.00	1100.29	1082.80	1097.75
3927	NASDAQ	BKNG	Wed, Nov 5, 2014	1103.00	1116.00	1086.16	1095.34
3926	NASDAQ	BKNG	Tue, Nov 4, 2014	1113.12	1126.23	1081.39	1097.70
3925	NASDAQ	BKNG	Mon, Nov 3, 2014	1211.69	1229.00	1197.00	1198.52
3924	NASDAQ	BKNG	Fri, Oct 31, 2014	1175.58	1206.83	1172.51	1206.21
3923	NASDAQ	BKNG	Thu, Oct 30, 2014	1142.92	1154.49	1132.45	1146.59
3922	NASDAQ	BKNG	Wed, Oct 29, 2014	1156.46	1159.00	1143.05	1144.22
3921	NASDAQ	BKNG	Tue, Oct 28, 2014	1135.04	1156.87	1133.71	1156.62
3920	NASDAQ	BKNG	Mon, Oct 27, 2014	1138.00	1143.98	1129.64	1134.26
3919	NASDAQ	BKNG	Fri, Oct 24, 2014	1130.82	1140.81	1123.71	1138.43
3918	NASDAQ	BKNG	Thu, Oct 23, 2014	1125.12	1141.43	1120.90	1130.98
3917	NASDAQ	BKNG	Wed, Oct 22, 2014	1134.84	1136.63	1109.71	1114.45
3916	NASDAQ	BKNG	Tue, Oct 21, 2014	1107.16	1136.85	1107.01	1132.97
3915	NASDAQ	BKNG	Mon, Oct 20, 2014	1078.65	1104.44	1074.73	1103.07
3914	NASDAQ	BKNG	Fri, Oct 17, 2014	1088.00	1094.50	1073.02	1077.27
3913	NASDAQ	BKNG	Thu, Oct 16, 2014	1044.67	1073.76	1042.23	1073.19
3912	NASDAQ	BKNG	Wed, Oct 15, 2014	1031.33	1060.99	1022.33	1058.75
3911	NASDAQ	BKNG	Tue, Oct 14, 2014	1050.21	1061.00	1041.71	1050.45
3910	NASDAQ	BKNG	Mon, Oct 13, 2014	1063.41	1072.88	1017.28	1040.70
3909	NASDAQ	BKNG	Fri, Oct 10, 2014	1094.80	1103.48	1062.57	1063.66
3908	NASDAQ	BKNG	Thu, Oct 9, 2014	1120.18	1122.62	1099.01	1102.19
3907	NASDAQ	BKNG	Wed, Oct 8, 2014	1110.51	1127.86	1098.21	1126.92
3906	NASDAQ	BKNG	Tue, Oct 7, 2014	1114.48	1129.99	1106.46	1109.15
3905	NASDAQ	BKNG	Mon, Oct 6, 2014	1141.00	1141.34	1116.41	1119.82
3904	NASDAQ	BKNG	Fri, Oct 3, 2014	1145.00	1152.55	1140.00	1141.46
3903	NASDAQ	BKNG	Thu, Oct 2, 2014	1140.00	1146.63	1119.05	1139.91
3902	NASDAQ	BKNG	Wed, Oct 1, 2014	1154.29	1154.75	1131.31	1137.66
3901	NASDAQ	BKNG	Tue, Sep 30, 2014	1164.92	1169.10	1152.28	1158.58
3900	NASDAQ	BKNG	Mon, Sep 29, 2014	1161.35	1164.40	1142.26	1161.05
3899	NASDAQ	BKNG	Fri, Sep 26, 2014	1166.67	1175.42	1161.01	1174.44
3898	NASDAQ	BKNG	Thu, Sep 25, 2014	1183.96	1182.56	1159.33	1164.03
3897	NASDAQ	BKNG	Wed, Sep 24, 2014	1166.00	1183.87	1157.15	1182.02
3896	NASDAQ	BKNG	Tue, Sep 23, 2014	1163.40	1177.50	1160.30	1166.35
3895	NASDAQ	BKNG	Mon, Sep 22, 2014	1180.10	1181.33	1154.15	1165.79
3894	NASDAQ	BKNG	Fri, Sep 19, 2014	1205.00	1205.50	1185.50	1186.12
3893	NASDAQ	BKNG	Thu, Sep 18, 2014	1179.40	1198.49	1175.71	1197.20
3892	NASDAQ	BKNG	Wed, Sep 17, 2014	1170.90	1184.76	1162.82	1173.80
3891	NASDAQ	BKNG	Tue, Sep 16, 2014	1149.89	1179.56	1149.31	1172.92
3890	NASDAQ	BKNG	Mon, Sep 15, 2014	1160.80	1161.50	1139.27	1153.59
3889	NASDAQ	BKNG	Fri, Sep 12, 2014	1178.00	1177.89	1161.75	1163.94
3888	NASDAQ	BKNG	Thu, Sep 11, 2014	1183.62	1186.79	1170.15	1176.85
3887	NASDAQ	BKNG	Wed, Sep 10, 2014	1176.99	1189.39	1173.61	1188.64
3886	NASDAQ	BKNG	Tue, Sep 9, 2014	1198.59	1200.00	1173.70	1177.08
3885	NASDAQ	BKNG	Mon, Sep 8, 2014	1190.33	1201.55	1178.73	1198.86
3884	NASDAQ	BKNG	Fri, Sep 5, 2014	1210.00	1211.40	1182.36	1195.02
3883	NASDAQ	BKNG	Thu, Sep 4, 2014	1241.56	1243.90	1216.00	1220.76
3882	NASDAQ	BKNG	Wed, Sep 3, 2014	1262.95	1262.95	1232.66	1234.40
3881	NASDAQ	BKNG	Tue, Sep 2, 2014	1247.70	1257.76	1244.05	1254.90
3880	NASDAQ	BKNG	Fri, Aug 29, 2014	1255.24	1255.85	1241.62	1244.31
3879	NASDAQ	BKNG	Thu, Aug 28, 2014	1255.51	1260.11	1248.70	1250.71
3878	NASDAQ	BKNG	Wed, Aug 27, 2014	1277.24	1281.84	1259.59	1260.77
3877	NASDAQ	BKNG	Tue, Aug 26, 2014	1280.44	1286.66	1270.27	1277.52
3876	NASDAQ	BKNG	Mon, Aug 25, 2014	1286.68	1293.97	1275.85	1277.01
3875	NASDAQ	BKNG	Fri, Aug 22, 2014	1268.49	1277.93	1260.38	1277.50
3874	NASDAQ	BKNG	Thu, Aug 21, 2014	1273.37	1275.35	1264.26	1265.05
3873	NASDAQ	BKNG	Wed, Aug 20, 2014	1274.40	1276.00	1267.98	1273.37
3872	NASDAQ	BKNG	Tue, Aug 19, 2014	1281.26	1281.26	1268.17	1271.78
3871	NASDAQ	BKNG	Mon, Aug 18, 2014	1276.75	1288.27	1273.52	1276.18
3870	NASDAQ	BKNG	Fri, Aug 15, 2014	1293.62	1293.62	1266.52	1270.12
3869	NASDAQ	BKNG	Thu, Aug 14, 2014	1299.97	1301.45	1284.06	1284.81
3868	NASDAQ	BKNG	Wed, Aug 13, 2014	1299.34	1302.97	1284.20	1293.75
3867	NASDAQ	BKNG	Tue, Aug 12, 2014	1312.21	1320.92	1288.12	1294.36
3866	NASDAQ	BKNG	Mon, Aug 11, 2014	1278.00	1329.90	1274.55	1309.28
3865	NASDAQ	BKNG	Fri, Aug 8, 2014	1289.61	1289.93	1271.54	1281.56
3864	NASDAQ	BKNG	Thu, Aug 7, 2014	1303.11	1303.63	1279.40	1285.11
3863	NASDAQ	BKNG	Wed, Aug 6, 2014	1274.00	1296.64	1268.51	1280.57
3862	NASDAQ	BKNG	Tue, Aug 5, 2014	1295.38	1306.78	1269.54	1281.21
3861	NASDAQ	BKNG	Mon, Aug 4, 2014	1247.55	1307.09	1246.53	1299.92
3860	NASDAQ	BKNG	Fri, Aug 1, 2014	1247.00	1255.63	1236.66	1245.90
3859	NASDAQ	BKNG	Thu, Jul 31, 2014	1248.99	1254.97	1236.47	1242.45
3858	NASDAQ	BKNG	Wed, Jul 30, 2014	1253.82	1258.51	1249.92	1255.95
3857	NASDAQ	BKNG	Tue, Jul 29, 2014	1245.69	1255.84	1242.35	1246.61
3856	NASDAQ	BKNG	Mon, Jul 28, 2014	1228.00	1242.88	1223.73	1239.29
3855	NASDAQ	BKNG	Fri, Jul 25, 2014	1235.65	1239.35	1224.28	1227.78
3854	NASDAQ	BKNG	Thu, Jul 24, 2014	1235.00	1247.31	1228.27	1236.73
3853	NASDAQ	BKNG	Wed, Jul 23, 2014	1228.60	1242.40	1228.60	1238.68
3852	NASDAQ	BKNG	Tue, Jul 22, 2014	1223.83	1232.75	1216.80	1230.66
3851	NASDAQ	BKNG	Mon, Jul 21, 2014	1211.55	1217.94	1203.05	1215.92
3850	NASDAQ	BKNG	Fri, Jul 18, 2014	1206.15	1212.89	1199.89	1212.78
3849	NASDAQ	BKNG	Thu, Jul 17, 2014	1218.52	1229.00	1197.01	1201.37
3848	NASDAQ	BKNG	Wed, Jul 16, 2014	1241.71	1243.26	1223.00	1223.65
3847	NASDAQ	BKNG	Tue, Jul 15, 2014	1231.20	1238.76	1219.16	1231.00
3846	NASDAQ	BKNG	Mon, Jul 14, 2014	1221.50	1236.00	1215.51	1228.49
3845	NASDAQ	BKNG	Fri, Jul 11, 2014	1220.56	1223.58	1211.83	1214.92
3844	NASDAQ	BKNG	Thu, Jul 10, 2014	1211.85	1226.48	1209.05	1216.13
3843	NASDAQ	BKNG	Wed, Jul 9, 2014	1228.66	1240.09	1225.12	1236.37
3842	NASDAQ	BKNG	Tue, Jul 8, 2014	1241.88	1247.43	1208.17	1225.23
3841	NASDAQ	BKNG	Mon, Jul 7, 2014	1242.60	1264.50	1239.38	1252.40
3840	NASDAQ	BKNG	Thu, Jul 3, 2014	1246.04	1247.44	1238.07	1243.12
3839	NASDAQ	BKNG	Wed, Jul 2, 2014	1251.13	1252.61	1233.35	1237.84
3838	NASDAQ	BKNG	Tue, Jul 1, 2014	1217.70	1249.00	1216.75	1246.77
3837	NASDAQ	BKNG	Mon, Jun 30, 2014	1205.21	1215.01	1202.50	1203.00
3836	NASDAQ	BKNG	Fri, Jun 27, 2014	1215.00	1221.95	1205.47	1205.47
3835	NASDAQ	BKNG	Thu, Jun 26, 2014	1228.26	1230.08	1213.73	1217.70
3834	NASDAQ	BKNG	Wed, Jun 25, 2014	1201.53	1224.58	1199.00	1221.45
3833	NASDAQ	BKNG	Tue, Jun 24, 2014	1207.00	1222.59	1199.00	1204.73
3832	NASDAQ	BKNG	Mon, Jun 23, 2014	1202.96	1208.41	1195.03	1205.60
3831	NASDAQ	BKNG	Fri, Jun 20, 2014	1209.14	1214.99	1196.01	1203.17
3830	NASDAQ	BKNG	Thu, Jun 19, 2014	1220.82	1221.02	1199.52	1206.83
3829	NASDAQ	BKNG	Wed, Jun 18, 2014	1200.35	1218.60	1187.92	1216.88
3828	NASDAQ	BKNG	Tue, Jun 17, 2014	1202.55	1213.23	1187.00	1196.51
3827	NASDAQ	BKNG	Mon, Jun 16, 2014	1191.38	1209.55	1183.00	1202.48
3826	NASDAQ	BKNG	Fri, Jun 13, 2014	1224.93	1234.97	1186.64	1189.30
3825	NASDAQ	BKNG	Thu, Jun 12, 2014	1249.32	1264.80	1222.00	1226.00
3824	NASDAQ	BKNG	Wed, Jun 11, 2014	1214.00	1250.09	1213.04	1248.72
3823	NASDAQ	BKNG	Tue, Jun 10, 2014	1230.01	1240.89	1218.96	1222.88
3822	NASDAQ	BKNG	Mon, Jun 9, 2014	1241.05	1250.00	1228.63	1229.92
3821	NASDAQ	BKNG	Fri, Jun 6, 2014	1254.40	1258.16	1234.10	1238.08
3820	NASDAQ	BKNG	Thu, Jun 5, 2014	1255.00	1259.95	1245.63	1247.96
3819	NASDAQ	BKNG	Wed, Jun 4, 2014	1261.00	1262.00	1244.65	1245.97
3818	NASDAQ	BKNG	Tue, Jun 3, 2014	1271.49	1273.62	1256.25	1265.51
3817	NASDAQ	BKNG	Mon, Jun 2, 2014	1281.00	1286.00	1260.24	1278.80
3816	NASDAQ	BKNG	Fri, May 30, 2014	1292.33	1292.33	1269.05	1278.63
3815	NASDAQ	BKNG	Thu, May 29, 2014	1270.74	1292.66	1266.00	1291.73
3814	NASDAQ	BKNG	Wed, May 28, 2014	1256.50	1275.00	1246.05	1270.02
3813	NASDAQ	BKNG	Tue, May 27, 2014	1206.16	1259.84	1206.16	1259.11
3812	NASDAQ	BKNG	Fri, May 23, 2014	1179.10	1197.48	1175.21	1197.12
3811	NASDAQ	BKNG	Thu, May 22, 2014	1177.44	1186.00	1171.95	1178.06
3810	NASDAQ	BKNG	Wed, May 21, 2014	1158.60	1177.88	1149.32	1177.44
3809	NASDAQ	BKNG	Tue, May 20, 2014	1161.41	1166.62	1143.53	1150.28
3808	NASDAQ	BKNG	Mon, May 19, 2014	1131.77	1162.35	1128.93	1158.79
3807	NASDAQ	BKNG	Fri, May 16, 2014	1135.59	1139.00	1121.36	1137.16
3806	NASDAQ	BKNG	Thu, May 15, 2014	1144.30	1143.00	1118.14	1136.25
3805	NASDAQ	BKNG	Wed, May 14, 2014	1158.57	1166.52	1141.16	1145.81
3804	NASDAQ	BKNG	Tue, May 13, 2014	1163.59	1172.00	1157.50	1159.91
3803	NASDAQ	BKNG	Mon, May 12, 2014	1143.97	1165.89	1143.01	1163.32
3802	NASDAQ	BKNG	Fri, May 9, 2014	1115.61	1138.46	1111.52	1135.91
3801	NASDAQ	BKNG	Thu, May 8, 2014	1096.61	1152.98	1087.26	1108.00
3800	NASDAQ	BKNG	Wed, May 7, 2014	1173.01	1174.00	1124.41	1131.74
3799	NASDAQ	BKNG	Tue, May 6, 2014	1190.22	1191.54	1166.57	1168.36
3798	NASDAQ	BKNG	Mon, May 5, 2014	1170.15	1193.44	1160.02	1191.61
3797	NASDAQ	BKNG	Fri, May 2, 2014	1184.51	1196.19	1170.52	1179.93
3796	NASDAQ	BKNG	Thu, May 1, 2014	1163.92	1193.78	1156.39	1180.60
3795	NASDAQ	BKNG	Wed, Apr 30, 2014	1145.22	1159.94	1137.77	1157.75
3794	NASDAQ	BKNG	Tue, Apr 29, 2014	1147.58	1165.00	1133.20	1154.84
3793	NASDAQ	BKNG	Mon, Apr 28, 2014	1158.00	1158.99	1107.27	1139.72
3792	NASDAQ	BKNG	Fri, Apr 25, 2014	1212.00	1212.00	1154.00	1157.24
3791	NASDAQ	BKNG	Thu, Apr 24, 2014	1232.00	1235.45	1203.71	1217.03
3790	NASDAQ	BKNG	Wed, Apr 23, 2014	1231.73	1234.75	1213.71	1219.86
3789	NASDAQ	BKNG	Tue, Apr 22, 2014	1226.77	1237.15	1220.15	1230.00
3788	NASDAQ	BKNG	Mon, Apr 21, 2014	1212.60	1224.14	1204.37	1221.04
3787	NASDAQ	BKNG	Thu, Apr 17, 2014	1205.74	1224.62	1203.00	1208.36
3786	NASDAQ	BKNG	Wed, Apr 16, 2014	1177.50	1213.30	1174.18	1212.25
3785	NASDAQ	BKNG	Tue, Apr 15, 2014	1171.97	1182.38	1141.33	1169.75
3784	NASDAQ	BKNG	Mon, Apr 14, 2014	1168.27	1187.97	1152.74	1167.21
3783	NASDAQ	BKNG	Fri, Apr 11, 2014	1161.19	1177.09	1147.46	1156.21
3782	NASDAQ	BKNG	Thu, Apr 10, 2014	1231.72	1234.85	1174.08	1177.30
3781	NASDAQ	BKNG	Wed, Apr 9, 2014	1197.36	1235.09	1185.35	1234.63
3780	NASDAQ	BKNG	Tue, Apr 8, 2014	1175.16	1196.99	1168.01	1187.54
3779	NASDAQ	BKNG	Mon, Apr 7, 2014	1167.50	1189.86	1138.00	1169.73
3778	NASDAQ	BKNG	Fri, Apr 4, 2014	1245.70	1249.99	1177.95	1178.08
3777	NASDAQ	BKNG	Thu, Apr 3, 2014	1265.00	1265.82	1224.01	1237.45
3776	NASDAQ	BKNG	Wed, Apr 2, 2014	1256.19	1276.74	1249.51	1266.66
3775	NASDAQ	BKNG	Tue, Apr 1, 2014	1203.21	1251.84	1201.11	1251.37
3774	NASDAQ	BKNG	Mon, Mar 31, 2014	1205.46	1214.57	1190.26	1191.89
3773	NASDAQ	BKNG	Fri, Mar 28, 2014	1189.18	1214.63	1182.62	1192.01
3772	NASDAQ	BKNG	Thu, Mar 27, 2014	1188.77	1191.97	1156.41	1182.25
3771	NASDAQ	BKNG	Wed, Mar 26, 2014	1229.57	1240.00	1188.57	1188.77
3770	NASDAQ	BKNG	Tue, Mar 25, 2014	1232.08	1244.80	1203.28	1223.70
3769	NASDAQ	BKNG	Mon, Mar 24, 2014	1275.00	1275.99	1211.90	1227.93
3768	NASDAQ	BKNG	Fri, Mar 21, 2014	1311.99	1316.99	1267.64	1268.84
3767	NASDAQ	BKNG	Thu, Mar 20, 2014	1285.67	1300.00	1272.17	1292.39
3766	NASDAQ	BKNG	Wed, Mar 19, 2014	1307.69	1314.70	1277.57	1287.23
3765	NASDAQ	BKNG	Tue, Mar 18, 2014	1295.18	1305.39	1290.70	1304.43
3764	NASDAQ	BKNG	Mon, Mar 17, 2014	1273.16	1308.79	1267.00	1287.96
3763	NASDAQ	BKNG	Fri, Mar 14, 2014	1294.98	1296.97	1267.05	1267.93
3762	NASDAQ	BKNG	Thu, Mar 13, 2014	1337.99	1338.14	1294.63	1299.73
3761	NASDAQ	BKNG	Wed, Mar 12, 2014	1322.97	1338.98	1315.50	1332.58
3760	NASDAQ	BKNG	Tue, Mar 11, 2014	1347.69	1347.69	1323.62	1326.30
3759	NASDAQ	BKNG	Mon, Mar 10, 2014	1360.18	1358.84	1332.80	1343.44
3758	NASDAQ	BKNG	Fri, Mar 7, 2014	1372.55	1373.89	1354.05	1358.04
3757	NASDAQ	BKNG	Thu, Mar 6, 2014	1373.36	1378.96	1361.10	1364.40
3756	NASDAQ	BKNG	Wed, Mar 5, 2014	1365.97	1371.23	1356.50	1370.43
3755	NASDAQ	BKNG	Tue, Mar 4, 2014	1349.02	1369.00	1347.01	1368.32
3754	NASDAQ	BKNG	Mon, Mar 3, 2014	1330.94	1342.03	1321.00	1338.24
3753	NASDAQ	BKNG	Fri, Feb 28, 2014	1356.19	1367.05	1339.42	1348.84
3752	NASDAQ	BKNG	Thu, Feb 27, 2014	1357.13	1363.09	1350.00	1357.79
3751	NASDAQ	BKNG	Wed, Feb 26, 2014	1358.52	1375.41	1342.00	1356.94
3750	NASDAQ	BKNG	Tue, Feb 25, 2014	1316.89	1357.16	1315.15	1353.49
3749	NASDAQ	BKNG	Mon, Feb 24, 2014	1317.00	1324.00	1304.13	1313.67
3748	NASDAQ	BKNG	Fri, Feb 21, 2014	1325.40	1333.12	1283.00	1315.65
3747	NASDAQ	BKNG	Thu, Feb 20, 2014	1284.10	1286.00	1254.03	1283.00
3746	NASDAQ	BKNG	Wed, Feb 19, 2014	1300.98	1309.00	1271.19	1273.76
3745	NASDAQ	BKNG	Tue, Feb 18, 2014	1283.60	1313.82	1276.01	1301.64
3744	NASDAQ	BKNG	Fri, Feb 14, 2014	1276.08	1284.70	1269.15	1279.98
3743	NASDAQ	BKNG	Thu, Feb 13, 2014	1241.48	1282.60	1239.22	1276.07
3742	NASDAQ	BKNG	Wed, Feb 12, 2014	1222.94	1249.60	1213.93	1246.64
3741	NASDAQ	BKNG	Tue, Feb 11, 2014	1207.30	1215.95	1201.07	1213.93
3740	NASDAQ	BKNG	Mon, Feb 10, 2014	1190.99	1212.00	1187.04	1207.82
3739	NASDAQ	BKNG	Fri, Feb 7, 2014	1159.37	1196.56	1157.53	1195.39
3738	NASDAQ	BKNG	Thu, Feb 6, 2014	1128.42	1145.51	1125.99	1138.34
3737	NASDAQ	BKNG	Wed, Feb 5, 2014	1123.24	1133.92	1103.90	1124.01
3736	NASDAQ	BKNG	Tue, Feb 4, 2014	1117.35	1128.83	1107.20	1126.12
3735	NASDAQ	BKNG	Mon, Feb 3, 2014	1140.64	1151.09	1107.25	1113.49
3734	NASDAQ	BKNG	Fri, Jan 31, 2014	1143.44	1161.04	1139.17	1144.89
3733	NASDAQ	BKNG	Thu, Jan 30, 2014	1149.00	1162.76	1141.77	1160.00
3732	NASDAQ	BKNG	Wed, Jan 29, 2014	1154.94	1157.70	1132.97	1133.79
3731	NASDAQ	BKNG	Tue, Jan 28, 2014	1154.40	1168.64	1150.17	1162.53
3730	NASDAQ	BKNG	Mon, Jan 27, 2014	1181.07	1186.99	1138.22	1143.24
3729	NASDAQ	BKNG	Fri, Jan 24, 2014	1195.00	1203.16	1172.64	1179.93
3728	NASDAQ	BKNG	Thu, Jan 23, 2014	1205.00	1214.97	1196.15	1208.86
3727	NASDAQ	BKNG	Wed, Jan 22, 2014	1207.99	1214.19	1204.47	1213.29
3726	NASDAQ	BKNG	Tue, Jan 21, 2014	1181.50	1206.98	1176.50	1205.95
3725	NASDAQ	BKNG	Fri, Jan 17, 2014	1181.09	1186.86	1167.43	1178.04
3724	NASDAQ	BKNG	Thu, Jan 16, 2014	1170.52	1189.99	1170.52	1184.65
3723	NASDAQ	BKNG	Wed, Jan 15, 2014	1160.10	1174.34	1160.10	1172.86
3722	NASDAQ	BKNG	Tue, Jan 14, 2014	1138.82	1160.90	1133.03	1159.21
3721	NASDAQ	BKNG	Mon, Jan 13, 2014	1142.57	1163.48	1133.64	1139.72
3720	NASDAQ	BKNG	Fri, Jan 10, 2014	1156.41	1156.41	1142.44	1148.84
3719	NASDAQ	BKNG	Thu, Jan 9, 2014	1157.95	1162.83	1144.25	1153.69
3718	NASDAQ	BKNG	Wed, Jan 8, 2014	1160.65	1168.10	1156.51	1157.50
3717	NASDAQ	BKNG	Tue, Jan 7, 2014	1146.82	1165.89	1142.00	1163.07
3716	NASDAQ	BKNG	Mon, Jan 6, 2014	1132.28	1144.44	1113.01	1139.53
3715	NASDAQ	BKNG	Fri, Jan 3, 2014	1147.00	1152.69	1131.44	1132.68
3714	NASDAQ	BKNG	Thu, Jan 2, 2014	1159.97	1161.29	1140.00	1145.44
3713	NASDAQ	BKNG	Tue, Dec 31, 2013	1155.93	1162.40	1154.01	1162.40
3712	NASDAQ	BKNG	Mon, Dec 30, 2013	1172.35	1172.35	1151.00	1152.89
3711	NASDAQ	BKNG	Fri, Dec 27, 2013	1191.71	1191.74	1168.66	1170.31
3710	NASDAQ	BKNG	Thu, Dec 26, 2013	1183.60	1189.85	1178.08	1189.85
3709	NASDAQ	BKNG	Tue, Dec 24, 2013	1188.79	1188.40	1179.80	1179.90
3708	NASDAQ	BKNG	Mon, Dec 23, 2013	1194.47	1194.47	1180.04	1187.25
3707	NASDAQ	BKNG	Fri, Dec 20, 2013	1191.70	1196.69	1188.90	1190.95
3706	NASDAQ	BKNG	Thu, Dec 19, 2013	1183.13	1194.00	1183.72	1191.57
3705	NASDAQ	BKNG	Wed, Dec 18, 2013	1162.11	1188.62	1145.00	1187.99
3704	NASDAQ	BKNG	Tue, Dec 17, 2013	1171.26	1175.00	1156.21	1160.90
3703	NASDAQ	BKNG	Mon, Dec 16, 2013	1173.45	1178.66	1168.00	1174.25
3702	NASDAQ	BKNG	Fri, Dec 13, 2013	1183.45	1182.05	1169.18	1171.27
3701	NASDAQ	BKNG	Thu, Dec 12, 2013	1174.56	1183.47	1171.02	1175.24
3700	NASDAQ	BKNG	Wed, Dec 11, 2013	1192.59	1198.50	1175.10	1178.11
3699	NASDAQ	BKNG	Tue, Dec 10, 2013	1178.00	1192.26	1175.62	1188.92
3698	NASDAQ	BKNG	Mon, Dec 9, 2013	1183.06	1187.00	1174.70	1178.68
3697	NASDAQ	BKNG	Fri, Dec 6, 2013	1189.00	1189.00	1172.76	1180.40
3696	NASDAQ	BKNG	Thu, Dec 5, 2013	1180.69	1180.94	1169.94	1174.39
3695	NASDAQ	BKNG	Wed, Dec 4, 2013	1171.59	1184.99	1166.54	1181.67
3694	NASDAQ	BKNG	Tue, Dec 3, 2013	1181.16	1182.90	1171.12	1176.48
3693	NASDAQ	BKNG	Mon, Dec 2, 2013	1196.10	1196.59	1179.27	1188.50
3692	NASDAQ	BKNG	Fri, Nov 29, 2013	1194.20	1198.75	1190.15	1192.33
3691	NASDAQ	BKNG	Wed, Nov 27, 2013	1182.40	1193.47	1179.01	1187.19
3690	NASDAQ	BKNG	Tue, Nov 26, 2013	1162.95	1182.60	1155.60	1177.98
3689	NASDAQ	BKNG	Mon, Nov 25, 2013	1164.23	1165.58	1156.39	1159.17
3688	NASDAQ	BKNG	Fri, Nov 22, 2013	1160.00	1163.25	1152.83	1158.99
3687	NASDAQ	BKNG	Thu, Nov 21, 2013	1157.64	1163.49	1151.07	1159.11
3686	NASDAQ	BKNG	Wed, Nov 20, 2013	1148.30	1163.98	1139.45	1147.09
3685	NASDAQ	BKNG	Tue, Nov 19, 2013	1125.02	1133.77	1110.00	1118.42
3684	NASDAQ	BKNG	Mon, Nov 18, 2013	1139.50	1145.00	1120.96	1127.93
3683	NASDAQ	BKNG	Fri, Nov 15, 2013	1143.49	1144.76	1131.10	1139.53
3682	NASDAQ	BKNG	Thu, Nov 14, 2013	1133.00	1143.26	1128.93	1137.44
3681	NASDAQ	BKNG	Wed, Nov 13, 2013	1097.38	1125.89	1095.08	1124.20
3680	NASDAQ	BKNG	Tue, Nov 12, 2013	1103.02	1106.65	1092.55	1099.49
3679	NASDAQ	BKNG	Mon, Nov 11, 2013	1068.45	1109.50	1067.11	1096.50
3678	NASDAQ	BKNG	Fri, Nov 8, 2013	1055.96	1077.14	1041.68	1073.20
3677	NASDAQ	BKNG	Thu, Nov 7, 2013	1056.62	1062.60	1020.69	1022.89
3676	NASDAQ	BKNG	Wed, Nov 6, 2013	1079.03	1085.00	1051.32	1058.04
3675	NASDAQ	BKNG	Tue, Nov 5, 2013	1070.57	1085.39	1060.00	1082.23
3674	NASDAQ	BKNG	Mon, Nov 4, 2013	1057.07	1071.08	1047.08	1070.57
3673	NASDAQ	BKNG	Fri, Nov 1, 2013	1056.00	1056.87	1043.96	1052.50
3672	NASDAQ	BKNG	Thu, Oct 31, 2013	1082.00	1082.00	1044.00	1053.83
3671	NASDAQ	BKNG	Wed, Oct 30, 2013	1074.93	1078.00	1058.46	1068.55
3670	NASDAQ	BKNG	Tue, Oct 29, 2013	1065.43	1075.00	1055.10	1069.52
3669	NASDAQ	BKNG	Mon, Oct 28, 2013	1072.46	1075.00	1057.00	1060.15
3668	NASDAQ	BKNG	Fri, Oct 25, 2013	1086.21	1088.66	1067.20	1070.85
3667	NASDAQ	BKNG	Thu, Oct 24, 2013	1074.00	1082.78	1066.00	1080.40
3666	NASDAQ	BKNG	Wed, Oct 23, 2013	1073.48	1078.06	1056.03	1065.97
3665	NASDAQ	BKNG	Tue, Oct 22, 2013	1094.36	1098.70	1057.09	1075.63
3664	NASDAQ	BKNG	Mon, Oct 21, 2013	1053.29	1089.75	1051.00	1087.09
3663	NASDAQ	BKNG	Fri, Oct 18, 2013	1050.00	1056.02	1045.02	1048.25
3662	NASDAQ	BKNG	Thu, Oct 17, 2013	1031.51	1042.00	1025.89	1032.15
3661	NASDAQ	BKNG	Wed, Oct 16, 2013	1029.00	1039.00	1025.92	1035.20
3660	NASDAQ	BKNG	Tue, Oct 15, 2013	1016.15	1031.88	1013.00	1021.51
3659	NASDAQ	BKNG	Mon, Oct 14, 2013	1006.56	1019.49	993.75	1017.63
3658	NASDAQ	BKNG	Fri, Oct 11, 2013	1013.19	1028.35	1005.47	1010.63
3657	NASDAQ	BKNG	Thu, Oct 10, 2013	1006.41	1016.49	1002.00	1013.19
3656	NASDAQ	BKNG	Wed, Oct 9, 2013	1001.83	1001.83	972.40	989.03
3655	NASDAQ	BKNG	Tue, Oct 8, 2013	1041.79	1044.63	983.00	998.13
3654	NASDAQ	BKNG	Mon, Oct 7, 2013	1061.49	1061.49	1040.02	1041.68
3653	NASDAQ	BKNG	Fri, Oct 4, 2013	1051.99	1064.00	1044.67	1062.17
3652	NASDAQ	BKNG	Thu, Oct 3, 2013	1065.62	1074.89	1043.31	1049.31
3651	NASDAQ	BKNG	Wed, Oct 2, 2013	1035.64	1073.00	1035.00	1067.38
3650	NASDAQ	BKNG	Tue, Oct 1, 2013	1008.02	1039.31	1008.02	1038.27
3649	NASDAQ	BKNG	Mon, Sep 30, 2013	1008.93	1017.49	1003.10	1010.95
3648	NASDAQ	BKNG	Fri, Sep 27, 2013	1007.69	1019.95	1005.10	1014.97
3647	NASDAQ	BKNG	Thu, Sep 26, 2013	1002.44	1014.22	999.48	1011.61
3646	NASDAQ	BKNG	Wed, Sep 25, 2013	1007.40	1008.77	996.18	997.32
3645	NASDAQ	BKNG	Tue, Sep 24, 2013	997.73	1013.63	989.26	1005.99
3644	NASDAQ	BKNG	Mon, Sep 23, 2013	1000.00	1008.50	986.06	996.76
3643	NASDAQ	BKNG	Fri, Sep 20, 2013	1000.80	1007.15	998.08	1003.01
3642	NASDAQ	BKNG	Thu, Sep 19, 2013	997.48	1003.31	989.03	1000.62
3641	NASDAQ	BKNG	Wed, Sep 18, 2013	967.26	1001.00	967.02	995.09
3640	NASDAQ	BKNG	Tue, Sep 17, 2013	965.97	973.42	962.10	970.24
3639	NASDAQ	BKNG	Mon, Sep 16, 2013	979.90	979.99	965.89	967.74
3638	NASDAQ	BKNG	Fri, Sep 13, 2013	971.70	971.70	960.17	966.82
3637	NASDAQ	BKNG	Thu, Sep 12, 2013	979.23	982.13	968.08	969.79
3636	NASDAQ	BKNG	Wed, Sep 11, 2013	977.42	985.77	970.84	981.56
3635	NASDAQ	BKNG	Tue, Sep 10, 2013	970.75	979.93	968.56	977.50
3634	NASDAQ	BKNG	Mon, Sep 9, 2013	961.50	968.44	959.21	965.66
3633	NASDAQ	BKNG	Fri, Sep 6, 2013	962.42	965.00	946.51	959.15
3632	NASDAQ	BKNG	Thu, Sep 5, 2013	950.91	962.96	950.52	957.80
3631	NASDAQ	BKNG	Wed, Sep 4, 2013	945.00	952.62	937.21	952.45
3630	NASDAQ	BKNG	Tue, Sep 3, 2013	949.40	953.65	940.84	942.83
3629	NASDAQ	BKNG	Fri, Aug 30, 2013	942.00	946.27	935.07	938.53
3628	NASDAQ	BKNG	Thu, Aug 29, 2013	932.99	946.89	932.99	940.65
3627	NASDAQ	BKNG	Wed, Aug 28, 2013	935.77	939.13	930.82	934.61
3626	NASDAQ	BKNG	Tue, Aug 27, 2013	939.65	944.27	932.11	935.60
3625	NASDAQ	BKNG	Mon, Aug 26, 2013	952.31	961.24	948.72	949.54
3624	NASDAQ	BKNG	Fri, Aug 23, 2013	956.50	956.87	951.10	954.23
3623	NASDAQ	BKNG	Thu, Aug 22, 2013	945.29	954.43	943.51	952.15
3622	NASDAQ	BKNG	Wed, Aug 21, 2013	936.49	951.00	932.00	940.20
3621	NASDAQ	BKNG	Tue, Aug 20, 2013	933.47	942.15	932.62	932.77
3620	NASDAQ	BKNG	Mon, Aug 19, 2013	934.00	947.00	931.90	933.13
3619	NASDAQ	BKNG	Fri, Aug 16, 2013	940.20	949.00	937.01	940.07
3618	NASDAQ	BKNG	Thu, Aug 15, 2013	935.23	943.41	928.80	938.79
3617	NASDAQ	BKNG	Wed, Aug 14, 2013	950.23	958.97	938.98	940.00
3616	NASDAQ	BKNG	Tue, Aug 13, 2013	960.43	963.37	948.99	953.61
3615	NASDAQ	BKNG	Mon, Aug 12, 2013	966.32	969.66	956.90	958.02
3614	NASDAQ	BKNG	Fri, Aug 9, 2013	992.03	994.98	969.45	969.89
3613	NASDAQ	BKNG	Thu, Aug 8, 2013	936.05	937.00	915.93	933.75
3612	NASDAQ	BKNG	Wed, Aug 7, 2013	931.79	932.72	912.73	927.58
3611	NASDAQ	BKNG	Tue, Aug 6, 2013	935.66	940.00	923.36	935.38
3610	NASDAQ	BKNG	Mon, Aug 5, 2013	914.90	930.74	910.26	928.58
3609	NASDAQ	BKNG	Fri, Aug 2, 2013	907.24	913.82	899.24	908.36
3608	NASDAQ	BKNG	Thu, Aug 1, 2013	885.74	906.53	883.28	904.35
3607	NASDAQ	BKNG	Wed, Jul 31, 2013	890.17	890.17	875.19	875.67
3606	NASDAQ	BKNG	Tue, Jul 30, 2013	894.72	898.73	881.00	886.86
3605	NASDAQ	BKNG	Mon, Jul 29, 2013	900.59	904.69	886.67	888.11
3604	NASDAQ	BKNG	Fri, Jul 26, 2013	885.66	907.25	884.00	900.08
3603	NASDAQ	BKNG	Thu, Jul 25, 2013	902.69	919.39	900.61	912.00
3602	NASDAQ	BKNG	Wed, Jul 24, 2013	901.37	905.64	892.10	894.02
3601	NASDAQ	BKNG	Tue, Jul 23, 2013	903.20	906.95	890.80	895.79
3600	NASDAQ	BKNG	Mon, Jul 22, 2013	901.10	908.00	898.32	900.48
3599	NASDAQ	BKNG	Fri, Jul 19, 2013	900.52	900.52	889.00	896.29
3598	NASDAQ	BKNG	Thu, Jul 18, 2013	903.40	904.00	893.01	899.60
3597	NASDAQ	BKNG	Wed, Jul 17, 2013	904.77	912.80	900.02	906.68
3596	NASDAQ	BKNG	Tue, Jul 16, 2013	915.00	916.12	892.14	902.05
3595	NASDAQ	BKNG	Mon, Jul 15, 2013	922.50	926.40	910.70	911.66
3594	NASDAQ	BKNG	Fri, Jul 12, 2013	908.71	920.92	907.48	920.39
3593	NASDAQ	BKNG	Thu, Jul 11, 2013	900.85	912.86	895.60	910.35
3592	NASDAQ	BKNG	Wed, Jul 10, 2013	894.43	897.00	886.49	892.32
3591	NASDAQ	BKNG	Tue, Jul 9, 2013	891.50	900.40	880.10	897.06
3590	NASDAQ	BKNG	Mon, Jul 8, 2013	874.66	889.40	872.20	888.63
3589	NASDAQ	BKNG	Fri, Jul 5, 2013	850.49	856.12	840.00	855.16
3588	NASDAQ	BKNG	Wed, Jul 3, 2013	836.48	847.33	836.10	845.40
3587	NASDAQ	BKNG	Tue, Jul 2, 2013	843.11	854.60	838.20	841.06
3586	NASDAQ	BKNG	Mon, Jul 1, 2013	832.00	844.99	831.11	840.74
3585	NASDAQ	BKNG	Fri, Jun 28, 2013	819.73	830.00	819.73	826.67
3584	NASDAQ	BKNG	Thu, Jun 27, 2013	825.50	828.06	819.90	822.39
3583	NASDAQ	BKNG	Wed, Jun 26, 2013	815.80	823.86	814.45	819.56
3582	NASDAQ	BKNG	Tue, Jun 25, 2013	813.68	817.55	805.03	809.57
3581	NASDAQ	BKNG	Mon, Jun 24, 2013	805.25	812.00	791.15	805.01
3580	NASDAQ	BKNG	Fri, Jun 21, 2013	820.74	823.86	805.22	813.05
3579	NASDAQ	BKNG	Thu, Jun 20, 2013	822.50	830.38	812.45	815.69
3578	NASDAQ	BKNG	Wed, Jun 19, 2013	834.00	839.67	827.52	828.55
3577	NASDAQ	BKNG	Tue, Jun 18, 2013	829.08	839.45	826.52	834.82
3576	NASDAQ	BKNG	Mon, Jun 17, 2013	822.00	831.09	818.60	825.54
3575	NASDAQ	BKNG	Fri, Jun 14, 2013	812.60	817.49	810.47	815.75
3574	NASDAQ	BKNG	Thu, Jun 13, 2013	805.43	815.89	803.49	814.82
3573	NASDAQ	BKNG	Wed, Jun 12, 2013	821.48	821.58	802.67	807.90
3572	NASDAQ	BKNG	Tue, Jun 11, 2013	815.32	821.67	809.33	813.42
3571	NASDAQ	BKNG	Mon, Jun 10, 2013	819.21	825.00	815.06	823.45
3570	NASDAQ	BKNG	Fri, Jun 7, 2013	810.18	819.24	805.11	816.45
3569	NASDAQ	BKNG	Thu, Jun 6, 2013	794.85	806.03	787.00	805.90
3568	NASDAQ	BKNG	Wed, Jun 5, 2013	797.95	809.00	795.00	795.50
3567	NASDAQ	BKNG	Tue, Jun 4, 2013	800.76	811.00	794.05	798.69
3566	NASDAQ	BKNG	Mon, Jun 3, 2013	805.15	805.86	788.26	802.62
3565	NASDAQ	BKNG	Fri, May 31, 2013	805.77	819.98	802.87	803.93
3564	NASDAQ	BKNG	Thu, May 30, 2013	795.00	816.40	792.27	807.54
3563	NASDAQ	BKNG	Wed, May 29, 2013	796.12	801.68	789.45	792.27
3562	NASDAQ	BKNG	Tue, May 28, 2013	811.80	819.99	801.31	804.33
3561	NASDAQ	BKNG	Fri, May 24, 2013	797.65	804.18	795.55	801.12
3560	NASDAQ	BKNG	Thu, May 23, 2013	789.00	805.65	784.32	803.60
3559	NASDAQ	BKNG	Wed, May 22, 2013	803.45	820.72	795.31	798.03
3558	NASDAQ	BKNG	Tue, May 21, 2013	842.90	847.33	825.06	825.96
3557	NASDAQ	BKNG	Mon, May 20, 2013	825.70	842.75	824.19	842.50
3556	NASDAQ	BKNG	Fri, May 17, 2013	805.03	814.58	802.18	813.66
3555	NASDAQ	BKNG	Thu, May 16, 2013	806.00	811.48	797.50	800.08
3554	NASDAQ	BKNG	Wed, May 15, 2013	790.05	808.51	789.95	805.75
3553	NASDAQ	BKNG	Tue, May 14, 2013	776.04	794.00	776.04	791.14
3552	NASDAQ	BKNG	Mon, May 13, 2013	761.00	779.25	758.37	777.44
3551	NASDAQ	BKNG	Fri, May 10, 2013	742.00	769.67	742.00	765.41
3550	NASDAQ	BKNG	Thu, May 9, 2013	735.00	744.98	728.72	737.50
3549	NASDAQ	BKNG	Wed, May 8, 2013	726.22	736.00	726.11	735.27
3548	NASDAQ	BKNG	Tue, May 7, 2013	730.96	730.99	717.90	725.05
3547	NASDAQ	BKNG	Mon, May 6, 2013	723.50	730.95	722.70	726.71
3546	NASDAQ	BKNG	Fri, May 3, 2013	717.43	728.54	716.85	724.77
3545	NASDAQ	BKNG	Thu, May 2, 2013	693.75	712.60	693.75	707.95
3544	NASDAQ	BKNG	Wed, May 1, 2013	696.56	700.00	691.10	694.06
3543	NASDAQ	BKNG	Tue, Apr 30, 2013	698.55	702.73	693.49	695.99
3542	NASDAQ	BKNG	Mon, Apr 29, 2013	704.49	709.05	697.06	699.43
3541	NASDAQ	BKNG	Fri, Apr 26, 2013	705.93	710.71	693.92	701.19
3540	NASDAQ	BKNG	Thu, Apr 25, 2013	705.00	720.50	703.50	711.22
3539	NASDAQ	BKNG	Wed, Apr 24, 2013	702.98	704.53	693.72	700.80
3538	NASDAQ	BKNG	Tue, Apr 23, 2013	692.75	707.41	692.46	702.35
3537	NASDAQ	BKNG	Mon, Apr 22, 2013	685.01	691.59	677.72	690.87
3536	NASDAQ	BKNG	Fri, Apr 19, 2013	686.93	697.90	682.31	683.57
3535	NASDAQ	BKNG	Thu, Apr 18, 2013	707.07	707.36	683.54	690.01
3534	NASDAQ	BKNG	Wed, Apr 17, 2013	714.99	716.02	702.40	708.80
3533	NASDAQ	BKNG	Tue, Apr 16, 2013	719.62	723.31	713.48	720.70
3532	NASDAQ	BKNG	Mon, Apr 15, 2013	733.45	735.63	710.93	711.38
3531	NASDAQ	BKNG	Fri, Apr 12, 2013	732.77	745.24	722.45	743.11
3530	NASDAQ	BKNG	Thu, Apr 11, 2013	720.91	735.29	718.72	733.99
3529	NASDAQ	BKNG	Wed, Apr 10, 2013	699.05	719.71	697.24	718.94
3528	NASDAQ	BKNG	Tue, Apr 9, 2013	696.00	700.71	690.65	696.13
3527	NASDAQ	BKNG	Mon, Apr 8, 2013	691.76	696.81	688.10	696.53
3526	NASDAQ	BKNG	Fri, Apr 5, 2013	693.22	697.76	687.42	693.31
3525	NASDAQ	BKNG	Thu, Apr 4, 2013	698.00	702.13	689.00	701.35
3524	NASDAQ	BKNG	Wed, Apr 3, 2013	706.24	707.27	697.11	698.72
3523	NASDAQ	BKNG	Tue, Apr 2, 2013	701.49	706.00	698.52	705.91
3522	NASDAQ	BKNG	Mon, Apr 1, 2013	689.08	697.92	686.81	695.76
3521	NASDAQ	BKNG	Thu, Mar 28, 2013	694.30	694.80	686.01	688.16
3520	NASDAQ	BKNG	Wed, Mar 27, 2013	687.60	695.53	682.50	694.86
3519	NASDAQ	BKNG	Tue, Mar 26, 2013	697.88	700.00	693.24	694.59
3518	NASDAQ	BKNG	Mon, Mar 25, 2013	700.02	703.50	693.30	695.64
3517	NASDAQ	BKNG	Fri, Mar 22, 2013	689.36	697.92	686.00	697.91
3516	NASDAQ	BKNG	Thu, Mar 21, 2013	688.44	699.49	683.51	683.99
3515	NASDAQ	BKNG	Wed, Mar 20, 2013	689.68	691.22	685.53	687.58
3514	NASDAQ	BKNG	Tue, Mar 19, 2013	697.53	702.69	679.71	684.15
3513	NASDAQ	BKNG	Mon, Mar 18, 2013	706.43	707.62	694.90	696.81
3512	NASDAQ	BKNG	Fri, Mar 15, 2013	711.61	716.44	711.06	713.50
3511	NASDAQ	BKNG	Thu, Mar 14, 2013	715.40	717.80	708.86	713.15
3510	NASDAQ	BKNG	Wed, Mar 13, 2013	723.00	723.73	714.53	715.53
3509	NASDAQ	BKNG	Tue, Mar 12, 2013	723.00	727.38	714.56	722.04
3508	NASDAQ	BKNG	Mon, Mar 11, 2013	721.01	725.92	719.79	725.07
3507	NASDAQ	BKNG	Fri, Mar 8, 2013	722.06	724.30	716.02	720.92
3506	NASDAQ	BKNG	Thu, Mar 7, 2013	722.15	723.74	716.53	719.03
3505	NASDAQ	BKNG	Wed, Mar 6, 2013	721.07	728.70	717.03	718.90
3504	NASDAQ	BKNG	Tue, Mar 5, 2013	716.00	723.05	715.30	718.41
3503	NASDAQ	BKNG	Mon, Mar 4, 2013	694.55	714.71	692.47	714.01
3502	NASDAQ	BKNG	Fri, Mar 1, 2013	689.05	698.77	683.68	695.62
3501	NASDAQ	BKNG	Thu, Feb 28, 2013	696.30	697.72	680.69	689.11
3500	NASDAQ	BKNG	Wed, Feb 27, 2013	709.05	712.50	692.00	695.91
3499	NASDAQ	BKNG	Tue, Feb 26, 2013	671.65	680.50	665.05	678.49
3498	NASDAQ	BKNG	Mon, Feb 25, 2013	686.94	692.79	671.54	671.54
3497	NASDAQ	BKNG	Fri, Feb 22, 2013	688.50	689.90	680.92	684.70
3496	NASDAQ	BKNG	Thu, Feb 21, 2013	688.50	690.56	675.11	683.33
3495	NASDAQ	BKNG	Wed, Feb 20, 2013	705.21	707.57	687.64	688.20
3494	NASDAQ	BKNG	Tue, Feb 19, 2013	703.16	707.57	700.52	703.47
3493	NASDAQ	BKNG	Fri, Feb 15, 2013	704.20	706.23	698.50	702.26
3492	NASDAQ	BKNG	Thu, Feb 14, 2013	699.95	707.99	697.66	705.62
3491	NASDAQ	BKNG	Wed, Feb 13, 2013	703.00	708.00	698.90	704.17
3490	NASDAQ	BKNG	Tue, Feb 12, 2013	696.80	705.77	695.37	703.38
3489	NASDAQ	BKNG	Mon, Feb 11, 2013	699.68	700.00	692.16	696.11
3488	NASDAQ	BKNG	Fri, Feb 8, 2013	693.55	702.04	691.47	700.83
3487	NASDAQ	BKNG	Thu, Feb 7, 2013	694.10	697.46	679.65	690.69
3486	NASDAQ	BKNG	Wed, Feb 6, 2013	693.77	704.17	690.00	694.10
3485	NASDAQ	BKNG	Tue, Feb 5, 2013	683.89	697.78	683.02	691.57
3484	NASDAQ	BKNG	Mon, Feb 4, 2013	681.86	686.01	678.73	679.29
3483	NASDAQ	BKNG	Fri, Feb 1, 2013	693.12	698.03	684.68	685.56
3482	NASDAQ	BKNG	Thu, Jan 31, 2013	675.96	687.34	673.72	685.47
3481	NASDAQ	BKNG	Wed, Jan 30, 2013	701.90	705.43	694.00	695.09
3480	NASDAQ	BKNG	Tue, Jan 29, 2013	703.16	710.58	694.02	700.29
3479	NASDAQ	BKNG	Mon, Jan 28, 2013	718.65	721.96	700.40	704.98
3478	NASDAQ	BKNG	Fri, Jan 25, 2013	682.00	719.37	681.05	718.82
3477	NASDAQ	BKNG	Thu, Jan 24, 2013	671.84	681.72	670.87	679.55
3476	NASDAQ	BKNG	Wed, Jan 23, 2013	674.91	675.99	668.11	672.26
3475	NASDAQ	BKNG	Tue, Jan 22, 2013	671.50	678.88	668.51	671.27
3474	NASDAQ	BKNG	Fri, Jan 18, 2013	669.97	677.08	668.55	672.72
3473	NASDAQ	BKNG	Thu, Jan 17, 2013	670.73	675.30	661.34	669.89
3472	NASDAQ	BKNG	Wed, Jan 16, 2013	661.10	671.00	658.25	667.84
3471	NASDAQ	BKNG	Tue, Jan 15, 2013	658.38	665.79	653.54	663.35
3470	NASDAQ	BKNG	Mon, Jan 14, 2013	657.77	667.87	657.25	662.92
3469	NASDAQ	BKNG	Fri, Jan 11, 2013	653.48	657.38	650.35	655.49
3468	NASDAQ	BKNG	Thu, Jan 10, 2013	655.24	657.83	645.55	653.62
3467	NASDAQ	BKNG	Wed, Jan 9, 2013	655.92	658.23	650.18	651.59
3466	NASDAQ	BKNG	Tue, Jan 8, 2013	657.72	662.98	654.30	657.42
3465	NASDAQ	BKNG	Mon, Jan 7, 2013	648.00	659.99	644.37	657.38
3464	NASDAQ	BKNG	Fri, Jan 4, 2013	648.25	649.87	642.00	648.41
3463	NASDAQ	BKNG	Thu, Jan 3, 2013	652.59	659.00	645.87	648.73
3462	NASDAQ	BKNG	Wed, Jan 2, 2013	637.83	641.93	627.67	638.40
3461	NASDAQ	BKNG	Mon, Dec 31, 2012	607.15	623.00	601.50	620.39
3460	NASDAQ	BKNG	Fri, Dec 28, 2012	606.60	614.24	604.10	608.88
3459	NASDAQ	BKNG	Thu, Dec 27, 2012	604.43	612.34	597.15	610.03
3458	NASDAQ	BKNG	Wed, Dec 26, 2012	615.16	617.46	600.39	602.37
3457	NASDAQ	BKNG	Mon, Dec 24, 2012	614.36	619.01	612.25	617.34
3456	NASDAQ	BKNG	Fri, Dec 21, 2012	622.63	625.64	612.12	618.88
3455	NASDAQ	BKNG	Thu, Dec 20, 2012	628.98	633.85	622.86	630.83
3454	NASDAQ	BKNG	Wed, Dec 19, 2012	632.74	638.64	626.00	627.23
3453	NASDAQ	BKNG	Tue, Dec 18, 2012	620.30	634.72	618.52	632.74
3452	NASDAQ	BKNG	Mon, Dec 17, 2012	613.03	617.90	606.45	616.87
3451	NASDAQ	BKNG	Fri, Dec 14, 2012	610.32	617.93	609.43	613.54
3450	NASDAQ	BKNG	Thu, Dec 13, 2012	625.51	628.32	607.55	613.08
3449	NASDAQ	BKNG	Wed, Dec 12, 2012	626.50	631.98	623.42	624.73
3448	NASDAQ	BKNG	Tue, Dec 11, 2012	631.01	634.40	621.09	623.22
3447	NASDAQ	BKNG	Mon, Dec 10, 2012	645.89	649.99	623.10	625.96
3446	NASDAQ	BKNG	Fri, Dec 7, 2012	667.00	672.95	656.65	659.10
3445	NASDAQ	BKNG	Thu, Dec 6, 2012	664.00	670.36	658.01	664.14
3444	NASDAQ	BKNG	Wed, Dec 5, 2012	664.38	667.60	654.13	664.23
3443	NASDAQ	BKNG	Tue, Dec 4, 2012	665.50	668.98	659.51	663.81
3442	NASDAQ	BKNG	Mon, Dec 3, 2012	670.00	679.23	665.88	667.80
3441	NASDAQ	BKNG	Fri, Nov 30, 2012	663.24	666.30	656.66	663.19
3440	NASDAQ	BKNG	Thu, Nov 29, 2012	661.25	672.44	660.00	665.74
3439	NASDAQ	BKNG	Wed, Nov 28, 2012	635.92	659.89	632.78	658.05
3438	NASDAQ	BKNG	Tue, Nov 27, 2012	638.86	644.92	633.85	636.75
3437	NASDAQ	BKNG	Mon, Nov 26, 2012	640.87	643.50	636.56	639.99
3436	NASDAQ	BKNG	Fri, Nov 23, 2012	642.03	643.09	636.78	641.91
3435	NASDAQ	BKNG	Wed, Nov 21, 2012	636.23	643.49	634.85	639.58
3434	NASDAQ	BKNG	Tue, Nov 20, 2012	627.52	639.00	624.69	635.58
3433	NASDAQ	BKNG	Mon, Nov 19, 2012	624.54	629.00	620.79	625.50
3432	NASDAQ	BKNG	Fri, Nov 16, 2012	616.94	623.69	611.30	614.78
3431	NASDAQ	BKNG	Thu, Nov 15, 2012	614.99	622.50	611.55	617.52
3430	NASDAQ	BKNG	Wed, Nov 14, 2012	634.03	635.21	615.77	616.40
3429	NASDAQ	BKNG	Tue, Nov 13, 2012	629.36	640.93	628.40	630.31
3428	NASDAQ	BKNG	Mon, Nov 12, 2012	629.10	635.75	626.00	633.43
3427	NASDAQ	BKNG	Fri, Nov 9, 2012	618.50	632.59	616.04	625.87
3426	NASDAQ	BKNG	Thu, Nov 8, 2012	632.35	640.65	627.11	627.87
3425	NASDAQ	BKNG	Wed, Nov 7, 2012	639.30	643.00	628.13	634.61
3424	NASDAQ	BKNG	Tue, Nov 6, 2012	636.00	645.88	634.00	644.90
3423	NASDAQ	BKNG	Mon, Nov 5, 2012	634.80	635.97	627.34	634.79
3422	NASDAQ	BKNG	Fri, Nov 2, 2012	650.06	657.60	634.04	634.74
3421	NASDAQ	BKNG	Thu, Nov 1, 2012	574.90	586.84	568.62	586.10
3420	NASDAQ	BKNG	Wed, Oct 31, 2012	579.25	579.33	569.05	573.77
3419	NASDAQ	BKNG	Fri, Oct 26, 2012	582.00	589.44	572.60	579.46
3418	NASDAQ	BKNG	Thu, Oct 25, 2012	568.62	570.71	556.45	557.87
3417	NASDAQ	BKNG	Wed, Oct 24, 2012	573.30	574.47	560.40	563.67
3416	NASDAQ	BKNG	Tue, Oct 23, 2012	555.00	575.00	553.97	569.04
3415	NASDAQ	BKNG	Mon, Oct 22, 2012	559.10	574.55	557.94	567.20
3414	NASDAQ	BKNG	Fri, Oct 19, 2012	578.60	578.61	555.47	560.50
3413	NASDAQ	BKNG	Thu, Oct 18, 2012	598.23	599.10	570.68	582.38
3412	NASDAQ	BKNG	Wed, Oct 17, 2012	597.68	606.65	593.62	598.24
3411	NASDAQ	BKNG	Tue, Oct 16, 2012	605.04	608.88	595.76	597.77
3410	NASDAQ	BKNG	Mon, Oct 15, 2012	594.00	601.80	585.25	601.02
3409	NASDAQ	BKNG	Fri, Oct 12, 2012	589.75	596.05	588.90	593.15
3408	NASDAQ	BKNG	Thu, Oct 11, 2012	610.11	610.69	590.66	598.14
3407	NASDAQ	BKNG	Wed, Oct 10, 2012	619.31	619.31	599.71	602.41
3406	NASDAQ	BKNG	Tue, Oct 9, 2012	629.76	634.06	617.16	617.89
3405	NASDAQ	BKNG	Mon, Oct 8, 2012	627.55	632.93	622.15	630.96
3404	NASDAQ	BKNG	Fri, Oct 5, 2012	638.47	643.88	628.19	631.89
3403	NASDAQ	BKNG	Thu, Oct 4, 2012	624.96	637.58	623.12	635.04
3402	NASDAQ	BKNG	Wed, Oct 3, 2012	618.55	625.30	614.18	622.82
3401	NASDAQ	BKNG	Tue, Oct 2, 2012	627.90	628.67	611.44	616.28
3400	NASDAQ	BKNG	Mon, Oct 1, 2012	620.74	626.11	618.66	624.86
3399	NASDAQ	BKNG	Fri, Sep 28, 2012	628.00	629.30	617.59	619.07
3398	NASDAQ	BKNG	Thu, Sep 27, 2012	625.70	633.91	622.42	630.52
3397	NASDAQ	BKNG	Wed, Sep 26, 2012	631.12	636.38	617.32	622.09
3396	NASDAQ	BKNG	Tue, Sep 25, 2012	631.76	649.00	631.50	631.75
3395	NASDAQ	BKNG	Mon, Sep 24, 2012	631.81	633.66	628.15	631.18
3394	NASDAQ	BKNG	Fri, Sep 21, 2012	640.17	643.00	634.61	636.15
3393	NASDAQ	BKNG	Thu, Sep 20, 2012	635.69	635.89	629.58	633.77
3392	NASDAQ	BKNG	Wed, Sep 19, 2012	641.01	644.17	636.55	639.03
3391	NASDAQ	BKNG	Tue, Sep 18, 2012	640.35	649.30	638.05	640.73
3390	NASDAQ	BKNG	Mon, Sep 17, 2012	636.85	646.08	634.61	643.35
3389	NASDAQ	BKNG	Fri, Sep 14, 2012	628.15	645.06	627.84	637.48
3388	NASDAQ	BKNG	Thu, Sep 13, 2012	619.95	629.78	617.68	626.93
3387	NASDAQ	BKNG	Wed, Sep 12, 2012	620.00	628.49	615.95	619.95
3386	NASDAQ	BKNG	Tue, Sep 11, 2012	608.60	621.25	606.11	617.76
3385	NASDAQ	BKNG	Mon, Sep 10, 2012	620.97	624.50	607.46	608.32
3384	NASDAQ	BKNG	Fri, Sep 7, 2012	612.50	622.89	612.11	621.55
3383	NASDAQ	BKNG	Thu, Sep 6, 2012	599.57	609.24	597.26	604.00
3382	NASDAQ	BKNG	Wed, Sep 5, 2012	597.50	601.72	594.45	595.18
3381	NASDAQ	BKNG	Tue, Sep 4, 2012	604.25	606.49	595.00	596.89
3380	NASDAQ	BKNG	Fri, Aug 31, 2012	606.47	610.23	598.01	604.57
3379	NASDAQ	BKNG	Thu, Aug 30, 2012	599.72	610.28	599.51	603.60
3378	NASDAQ	BKNG	Wed, Aug 29, 2012	591.82	606.63	591.02	603.21
3377	NASDAQ	BKNG	Tue, Aug 28, 2012	588.00	591.87	585.10	590.12
3376	NASDAQ	BKNG	Mon, Aug 27, 2012	593.81	594.95	587.56	588.40
3375	NASDAQ	BKNG	Fri, Aug 24, 2012	591.20	598.50	586.64	593.18
3374	NASDAQ	BKNG	Thu, Aug 23, 2012	590.87	597.57	590.17	593.53
3373	NASDAQ	BKNG	Wed, Aug 22, 2012	585.16	593.31	583.00	591.04
3372	NASDAQ	BKNG	Tue, Aug 21, 2012	588.92	599.85	579.81	585.76
3371	NASDAQ	BKNG	Mon, Aug 20, 2012	585.00	587.62	580.00	586.61
3370	NASDAQ	BKNG	Fri, Aug 17, 2012	588.50	592.24	582.61	588.78
3369	NASDAQ	BKNG	Thu, Aug 16, 2012	577.12	589.88	576.68	586.79
3368	NASDAQ	BKNG	Wed, Aug 15, 2012	564.82	575.43	563.00	575.31
3367	NASDAQ	BKNG	Tue, Aug 14, 2012	563.60	568.42	560.64	564.66
3366	NASDAQ	BKNG	Mon, Aug 13, 2012	564.60	566.80	557.11	562.00
3365	NASDAQ	BKNG	Fri, Aug 10, 2012	562.39	567.00	555.95	563.16
3364	NASDAQ	BKNG	Thu, Aug 9, 2012	563.01	570.35	553.43	562.26
3363	NASDAQ	BKNG	Wed, Aug 8, 2012	575.10	586.97	559.75	562.32
3362	NASDAQ	BKNG	Tue, Aug 7, 2012	673.00	682.97	672.76	679.80
3361	NASDAQ	BKNG	Mon, Aug 6, 2012	663.00	674.57	657.33	665.12
3360	NASDAQ	BKNG	Fri, Aug 3, 2012	667.76	673.83	658.96	663.99
3359	NASDAQ	BKNG	Thu, Aug 2, 2012	636.76	656.47	634.01	649.01
3358	NASDAQ	BKNG	Wed, Aug 1, 2012	666.94	667.69	642.30	642.98
3357	NASDAQ	BKNG	Tue, Jul 31, 2012	680.00	681.64	660.87	661.74
3356	NASDAQ	BKNG	Mon, Jul 30, 2012	687.04	692.25	672.26	682.54
3355	NASDAQ	BKNG	Fri, Jul 27, 2012	650.05	685.90	648.00	683.99
3354	NASDAQ	BKNG	Thu, Jul 26, 2012	638.91	639.70	618.57	628.32
3353	NASDAQ	BKNG	Wed, Jul 25, 2012	654.44	655.33	628.10	631.04
3352	NASDAQ	BKNG	Tue, Jul 24, 2012	670.73	676.65	663.56	665.58
3351	NASDAQ	BKNG	Mon, Jul 23, 2012	659.36	672.07	652.50	669.11
3350	NASDAQ	BKNG	Fri, Jul 20, 2012	670.47	676.59	663.50	673.20
3349	NASDAQ	BKNG	Thu, Jul 19, 2012	659.88	678.95	659.45	672.67
3348	NASDAQ	BKNG	Wed, Jul 18, 2012	646.61	657.13	642.24	655.68
3347	NASDAQ	BKNG	Tue, Jul 17, 2012	640.14	649.85	636.07	647.37
3346	NASDAQ	BKNG	Mon, Jul 16, 2012	639.95	640.77	634.57	637.73
3345	NASDAQ	BKNG	Fri, Jul 13, 2012	642.05	646.80	635.26	642.95
3344	NASDAQ	BKNG	Thu, Jul 12, 2012	639.00	643.74	632.76	639.08
3343	NASDAQ	BKNG	Wed, Jul 11, 2012	646.07	659.37	635.66	646.66
3342	NASDAQ	BKNG	Tue, Jul 10, 2012	671.20	672.84	644.43	648.65
3341	NASDAQ	BKNG	Mon, Jul 9, 2012	671.01	675.00	661.47	664.87
3340	NASDAQ	BKNG	Fri, Jul 6, 2012	674.90	676.00	664.12	671.66
3339	NASDAQ	BKNG	Thu, Jul 5, 2012	685.97	693.17	676.51	681.65
3338	NASDAQ	BKNG	Tue, Jul 3, 2012	684.84	695.15	683.01	690.55
3337	NASDAQ	BKNG	Mon, Jul 2, 2012	665.48	681.58	665.01	680.86
3336	NASDAQ	BKNG	Fri, Jun 29, 2012	657.63	665.41	653.51	664.52
3335	NASDAQ	BKNG	Thu, Jun 28, 2012	648.30	649.63	633.00	643.48
3334	NASDAQ	BKNG	Wed, Jun 27, 2012	658.85	663.07	648.92	653.84
3333	NASDAQ	BKNG	Tue, Jun 26, 2012	653.29	659.70	647.14	656.36
3332	NASDAQ	BKNG	Mon, Jun 25, 2012	662.19	663.74	647.50	651.65
3331	NASDAQ	BKNG	Fri, Jun 22, 2012	660.21	667.22	655.01	666.98
3330	NASDAQ	BKNG	Thu, Jun 21, 2012	672.00	677.45	656.50	657.58
3329	NASDAQ	BKNG	Wed, Jun 20, 2012	678.69	679.74	665.77	670.82
3328	NASDAQ	BKNG	Tue, Jun 19, 2012	673.66	683.37	670.20	680.11
3327	NASDAQ	BKNG	Mon, Jun 18, 2012	656.32	675.00	654.00	673.50
3326	NASDAQ	BKNG	Fri, Jun 15, 2012	642.00	660.00	638.22	659.41
3325	NASDAQ	BKNG	Thu, Jun 14, 2012	647.11	647.63	631.07	640.32
3324	NASDAQ	BKNG	Wed, Jun 13, 2012	643.23	653.53	641.50	646.50
3323	NASDAQ	BKNG	Tue, Jun 12, 2012	645.00	647.00	630.77	646.98
3322	NASDAQ	BKNG	Mon, Jun 11, 2012	653.74	657.55	641.00	641.71
3321	NASDAQ	BKNG	Fri, Jun 8, 2012	632.89	644.80	628.52	644.36
3320	NASDAQ	BKNG	Thu, Jun 7, 2012	653.50	659.17	634.30	636.15
3319	NASDAQ	BKNG	Wed, Jun 6, 2012	625.58	643.00	623.33	642.51
3318	NASDAQ	BKNG	Tue, Jun 5, 2012	615.21	628.00	613.43	619.83
3317	NASDAQ	BKNG	Mon, Jun 4, 2012	614.02	620.70	603.49	616.54
3316	NASDAQ	BKNG	Fri, Jun 1, 2012	608.03	615.49	604.65	610.50
3315	NASDAQ	BKNG	Thu, May 31, 2012	637.00	639.04	616.91	625.49
3314	NASDAQ	BKNG	Wed, May 30, 2012	650.02	651.18	637.62	637.76
3313	NASDAQ	BKNG	Tue, May 29, 2012	660.01	666.93	651.16	658.04
3312	NASDAQ	BKNG	Fri, May 25, 2012	668.40	668.97	652.12	652.88
3311	NASDAQ	BKNG	Thu, May 24, 2012	676.31	676.93	658.71	668.97
3310	NASDAQ	BKNG	Wed, May 23, 2012	657.07	675.07	652.61	673.12
3309	NASDAQ	BKNG	Tue, May 22, 2012	659.53	679.09	655.74	660.08
3308	NASDAQ	BKNG	Mon, May 21, 2012	635.03	658.84	635.00	657.68
3307	NASDAQ	BKNG	Fri, May 18, 2012	648.85	650.73	630.13	632.00
3306	NASDAQ	BKNG	Thu, May 17, 2012	663.77	665.49	645.00	645.41
3305	NASDAQ	BKNG	Wed, May 16, 2012	664.90	674.80	656.99	662.24
3304	NASDAQ	BKNG	Tue, May 15, 2012	664.59	675.60	658.97	662.33
3303	NASDAQ	BKNG	Mon, May 14, 2012	669.50	673.88	662.18	663.18
3302	NASDAQ	BKNG	Fri, May 11, 2012	671.49	684.84	670.02	675.39
3301	NASDAQ	BKNG	Thu, May 10, 2012	703.12	706.00	680.23	681.11
3300	NASDAQ	BKNG	Wed, May 9, 2012	708.74	733.05	707.20	718.95
3299	NASDAQ	BKNG	Tue, May 8, 2012	736.01	739.99	705.01	716.20
3298	NASDAQ	BKNG	Mon, May 7, 2012	736.38	752.46	734.53	737.65
3297	NASDAQ	BKNG	Fri, May 4, 2012	745.31	747.00	734.31	736.07
3296	NASDAQ	BKNG	Thu, May 3, 2012	763.05	764.59	745.55	749.73
3295	NASDAQ	BKNG	Wed, May 2, 2012	755.56	762.40	747.14	761.06
3294	NASDAQ	BKNG	Tue, May 1, 2012	760.82	766.89	750.00	755.17
3293	NASDAQ	BKNG	Mon, Apr 30, 2012	761.01	772.35	751.00	760.82
3292	NASDAQ	BKNG	Fri, Apr 27, 2012	750.98	767.50	748.00	762.13
3291	NASDAQ	BKNG	Thu, Apr 26, 2012	723.40	736.85	720.88	733.27
3290	NASDAQ	BKNG	Wed, Apr 25, 2012	701.57	726.98	695.49	724.55
3289	NASDAQ	BKNG	Tue, Apr 24, 2012	696.67	703.99	678.04	685.01
3288	NASDAQ	BKNG	Mon, Apr 23, 2012	701.20	702.21	683.24	699.00
3287	NASDAQ	BKNG	Fri, Apr 20, 2012	719.86	727.00	707.28	710.17
3286	NASDAQ	BKNG	Thu, Apr 19, 2012	727.71	738.58	711.65	717.18
3285	NASDAQ	BKNG	Wed, Apr 18, 2012	714.81	739.00	712.06	732.22
3284	NASDAQ	BKNG	Tue, Apr 17, 2012	704.20	721.37	699.05	715.37
3283	NASDAQ	BKNG	Mon, Apr 16, 2012	737.00	738.40	698.95	702.00
3282	NASDAQ	BKNG	Fri, Apr 13, 2012	739.79	749.81	730.70	735.18
3281	NASDAQ	BKNG	Thu, Apr 12, 2012	731.44	744.00	724.29	742.15
3280	NASDAQ	BKNG	Wed, Apr 11, 2012	750.88	751.00	719.25	729.57
3279	NASDAQ	BKNG	Tue, Apr 10, 2012	768.50	774.96	739.06	741.26
3278	NASDAQ	BKNG	Mon, Apr 9, 2012	746.85	768.90	746.00	764.75
3277	NASDAQ	BKNG	Thu, Apr 5, 2012	749.28	759.89	748.00	756.80
3276	NASDAQ	BKNG	Wed, Apr 4, 2012	737.55	746.54	729.00	745.90
3275	NASDAQ	BKNG	Tue, Apr 3, 2012	721.20	745.00	721.20	743.62
3274	NASDAQ	BKNG	Mon, Apr 2, 2012	717.26	727.63	717.25	719.97
3273	NASDAQ	BKNG	Fri, Mar 30, 2012	725.00	729.06	715.90	717.50
3272	NASDAQ	BKNG	Thu, Mar 29, 2012	712.10	722.05	709.09	720.04
3271	NASDAQ	BKNG	Wed, Mar 28, 2012	729.45	734.63	709.43	718.20
3270	NASDAQ	BKNG	Tue, Mar 27, 2012	735.39	736.45	727.20	728.85
3269	NASDAQ	BKNG	Mon, Mar 26, 2012	722.01	736.92	718.85	735.40
3268	NASDAQ	BKNG	Fri, Mar 23, 2012	713.95	717.17	707.00	714.99
3267	NASDAQ	BKNG	Thu, Mar 22, 2012	700.28	713.53	699.50	711.99
3266	NASDAQ	BKNG	Wed, Mar 21, 2012	695.56	709.31	695.25	703.65
3265	NASDAQ	BKNG	Tue, Mar 20, 2012	693.30	698.04	686.15	696.47
3264	NASDAQ	BKNG	Mon, Mar 19, 2012	678.86	699.89	678.51	696.93
3263	NASDAQ	BKNG	Fri, Mar 16, 2012	657.25	675.64	657.25	675.50
3262	NASDAQ	BKNG	Thu, Mar 15, 2012	649.99	659.67	646.07	657.25
3261	NASDAQ	BKNG	Wed, Mar 14, 2012	653.15	653.54	643.90	650.75
3260	NASDAQ	BKNG	Tue, Mar 13, 2012	654.96	655.33	647.08	653.79
3259	NASDAQ	BKNG	Mon, Mar 12, 2012	647.45	653.38	644.62	650.95
3258	NASDAQ	BKNG	Fri, Mar 9, 2012	655.00	655.09	647.00	647.45
3257	NASDAQ	BKNG	Thu, Mar 8, 2012	647.43	654.90	641.26	653.82
3256	NASDAQ	BKNG	Wed, Mar 7, 2012	636.00	643.82	635.51	641.60
3255	NASDAQ	BKNG	Tue, Mar 6, 2012	634.53	638.52	628.20	629.74
3254	NASDAQ	BKNG	Mon, Mar 5, 2012	647.03	649.70	635.20	642.69
3253	NASDAQ	BKNG	Fri, Mar 2, 2012	637.42	646.00	635.66	645.86
3252	NASDAQ	BKNG	Thu, Mar 1, 2012	626.03	638.56	626.00	637.32
3251	NASDAQ	BKNG	Wed, Feb 29, 2012	632.40	634.66	626.42	627.02
3250	NASDAQ	BKNG	Tue, Feb 28, 2012	634.81	637.88	627.31	632.76
3249	NASDAQ	BKNG	Mon, Feb 27, 2012	594.95	597.00	587.13	591.54
3248	NASDAQ	BKNG	Fri, Feb 24, 2012	590.17	595.84	589.77	590.41
3247	NASDAQ	BKNG	Thu, Feb 23, 2012	588.53	593.82	585.24	587.40
3246	NASDAQ	BKNG	Wed, Feb 22, 2012	585.00	591.00	581.25	587.72
3245	NASDAQ	BKNG	Tue, Feb 21, 2012	585.52	593.00	579.28	584.75
3244	NASDAQ	BKNG	Fri, Feb 17, 2012	571.58	583.50	571.27	582.52
3243	NASDAQ	BKNG	Thu, Feb 16, 2012	570.39	574.24	558.15	571.32
3242	NASDAQ	BKNG	Wed, Feb 15, 2012	581.02	584.88	568.61	570.30
3241	NASDAQ	BKNG	Tue, Feb 14, 2012	569.42	588.56	569.42	576.94
3240	NASDAQ	BKNG	Mon, Feb 13, 2012	549.43	573.13	547.10	571.15
3239	NASDAQ	BKNG	Fri, Feb 10, 2012	533.65	546.90	533.24	545.04
3238	NASDAQ	BKNG	Thu, Feb 9, 2012	537.46	542.96	533.23	540.13
3237	NASDAQ	BKNG	Wed, Feb 8, 2012	527.54	538.81	527.38	538.37
3236	NASDAQ	BKNG	Tue, Feb 7, 2012	535.80	538.75	527.62	529.19
3235	NASDAQ	BKNG	Mon, Feb 6, 2012	544.80	547.60	536.61	536.73
3234	NASDAQ	BKNG	Fri, Feb 3, 2012	538.63	549.00	537.52	546.98
3233	NASDAQ	BKNG	Thu, Feb 2, 2012	535.00	536.50	529.93	533.83
3232	NASDAQ	BKNG	Wed, Feb 1, 2012	533.41	536.46	522.37	535.90
3231	NASDAQ	BKNG	Tue, Jan 31, 2012	525.50	531.00	523.60	529.49
3230	NASDAQ	BKNG	Mon, Jan 30, 2012	522.95	524.16	518.60	522.41
3229	NASDAQ	BKNG	Fri, Jan 27, 2012	523.80	527.38	520.73	525.86
3228	NASDAQ	BKNG	Thu, Jan 26, 2012	530.00	537.56	523.00	524.66
3227	NASDAQ	BKNG	Wed, Jan 25, 2012	523.47	529.92	518.66	528.35
3226	NASDAQ	BKNG	Tue, Jan 24, 2012	514.46	525.50	512.60	523.73
3225	NASDAQ	BKNG	Mon, Jan 23, 2012	517.12	525.05	514.00	518.02
3224	NASDAQ	BKNG	Fri, Jan 20, 2012	521.47	521.97	514.30	518.58
3223	NASDAQ	BKNG	Thu, Jan 19, 2012	520.00	527.05	520.00	526.07
3222	NASDAQ	BKNG	Wed, Jan 18, 2012	497.00	519.39	496.00	518.83
3221	NASDAQ	BKNG	Tue, Jan 17, 2012	487.57	501.60	485.37	498.21
3220	NASDAQ	BKNG	Fri, Jan 13, 2012	472.61	483.00	469.28	482.43
3219	NASDAQ	BKNG	Thu, Jan 12, 2012	477.57	479.49	471.11	476.18
3218	NASDAQ	BKNG	Wed, Jan 11, 2012	483.00	484.96	476.76	477.70
3217	NASDAQ	BKNG	Tue, Jan 10, 2012	481.63	486.21	480.02	484.28
3216	NASDAQ	BKNG	Mon, Jan 9, 2012	482.19	485.00	472.40	476.08
3215	NASDAQ	BKNG	Fri, Jan 6, 2012	487.83	489.28	479.06	480.31
3214	NASDAQ	BKNG	Thu, Jan 5, 2012	479.08	488.00	473.42	486.21
3213	NASDAQ	BKNG	Wed, Jan 4, 2012	485.47	485.66	476.20	480.91
3212	NASDAQ	BKNG	Tue, Jan 3, 2012	475.00	486.54	474.65	485.15
3211	NASDAQ	BKNG	Fri, Dec 30, 2011	474.70	477.90	467.50	467.71
3210	NASDAQ	BKNG	Thu, Dec 29, 2011	476.31	477.59	465.85	476.00
3209	NASDAQ	BKNG	Wed, Dec 28, 2011	483.00	483.91	474.26	475.40
3208	NASDAQ	BKNG	Tue, Dec 27, 2011	480.00	487.24	479.29	484.21
3207	NASDAQ	BKNG	Fri, Dec 23, 2011	482.33	483.61	478.12	481.73
3206	NASDAQ	BKNG	Thu, Dec 22, 2011	472.59	482.61	470.84	479.69
3205	NASDAQ	BKNG	Wed, Dec 21, 2011	478.25	478.80	464.51	472.33
3204	NASDAQ	BKNG	Tue, Dec 20, 2011	466.01	480.09	466.01	480.09
3203	NASDAQ	BKNG	Mon, Dec 19, 2011	456.65	465.45	455.10	459.73
3202	NASDAQ	BKNG	Fri, Dec 16, 2011	450.00	457.68	448.13	457.08
3201	NASDAQ	BKNG	Thu, Dec 15, 2011	450.05	452.50	438.76	445.39
3200	NASDAQ	BKNG	Wed, Dec 14, 2011	462.06	463.12	441.60	445.19
3199	NASDAQ	BKNG	Tue, Dec 13, 2011	476.14	481.66	461.40	462.69
3198	NASDAQ	BKNG	Mon, Dec 12, 2011	474.50	476.27	468.00	475.39
3197	NASDAQ	BKNG	Fri, Dec 9, 2011	480.00	482.00	474.38	479.74
3196	NASDAQ	BKNG	Thu, Dec 8, 2011	482.86	486.00	477.00	479.46
3195	NASDAQ	BKNG	Wed, Dec 7, 2011	476.71	486.39	472.00	484.29
3194	NASDAQ	BKNG	Tue, Dec 6, 2011	482.77	485.88	473.36	479.10
3193	NASDAQ	BKNG	Mon, Dec 5, 2011	495.63	495.63	478.99	484.02
3192	NASDAQ	BKNG	Fri, Dec 2, 2011	497.42	498.82	485.00	486.48
3191	NASDAQ	BKNG	Thu, Dec 1, 2011	483.87	493.27	482.01	488.43
3190	NASDAQ	BKNG	Wed, Nov 30, 2011	478.89	486.45	472.94	485.89
3189	NASDAQ	BKNG	Tue, Nov 29, 2011	475.41	475.50	460.66	463.00
3188	NASDAQ	BKNG	Mon, Nov 28, 2011	474.51	483.03	468.75	472.50
3187	NASDAQ	BKNG	Fri, Nov 25, 2011	462.97	466.97	456.27	459.18
3186	NASDAQ	BKNG	Wed, Nov 23, 2011	478.00	479.39	464.03	464.53
3185	NASDAQ	BKNG	Tue, Nov 22, 2011	472.78	485.99	472.16	481.07
3184	NASDAQ	BKNG	Mon, Nov 21, 2011	486.97	494.91	474.38	477.65
3183	NASDAQ	BKNG	Fri, Nov 18, 2011	514.63	515.63	493.62	496.92
3182	NASDAQ	BKNG	Thu, Nov 17, 2011	538.05	541.00	511.41	513.40
3181	NASDAQ	BKNG	Wed, Nov 16, 2011	541.37	548.00	537.00	538.33
3180	NASDAQ	BKNG	Tue, Nov 15, 2011	531.54	549.76	530.17	546.82
3179	NASDAQ	BKNG	Mon, Nov 14, 2011	530.98	544.38	530.16	534.40
3178	NASDAQ	BKNG	Fri, Nov 11, 2011	535.11	535.47	525.07	533.31
3177	NASDAQ	BKNG	Thu, Nov 10, 2011	542.34	543.00	525.55	528.36
3176	NASDAQ	BKNG	Wed, Nov 9, 2011	543.00	547.79	535.10	536.55
3175	NASDAQ	BKNG	Tue, Nov 8, 2011	520.00	553.33	519.63	552.85
3174	NASDAQ	BKNG	Mon, Nov 7, 2011	517.24	519.00	503.20	509.00
3173	NASDAQ	BKNG	Fri, Nov 4, 2011	509.00	516.98	498.00	513.37
3172	NASDAQ	BKNG	Thu, Nov 3, 2011	498.57	511.77	490.31	511.71
3171	NASDAQ	BKNG	Wed, Nov 2, 2011	496.15	497.23	487.00	493.64
3170	NASDAQ	BKNG	Tue, Nov 1, 2011	492.08	499.23	478.65	489.02
3169	NASDAQ	BKNG	Mon, Oct 31, 2011	519.00	522.00	507.69	507.72
3168	NASDAQ	BKNG	Fri, Oct 28, 2011	515.00	526.75	511.00	523.68
3167	NASDAQ	BKNG	Thu, Oct 27, 2011	512.38	524.42	510.69	520.55
3166	NASDAQ	BKNG	Wed, Oct 26, 2011	510.11	513.61	480.32	495.63
3165	NASDAQ	BKNG	Tue, Oct 25, 2011	517.02	522.99	503.67	505.06
3164	NASDAQ	BKNG	Mon, Oct 24, 2011	494.00	521.24	491.85	519.82
3163	NASDAQ	BKNG	Fri, Oct 21, 2011	479.72	495.79	478.32	495.46
3162	NASDAQ	BKNG	Thu, Oct 20, 2011	478.47	480.50	468.67	473.82
3161	NASDAQ	BKNG	Wed, Oct 19, 2011	490.82	493.26	473.81	479.00
3160	NASDAQ	BKNG	Tue, Oct 18, 2011	492.16	496.72	475.90	493.21
3159	NASDAQ	BKNG	Mon, Oct 17, 2011	495.29	506.87	491.47	492.85
3158	NASDAQ	BKNG	Fri, Oct 14, 2011	503.13	503.35	492.51	499.13
3157	NASDAQ	BKNG	Thu, Oct 13, 2011	485.06	495.75	483.93	493.77
3156	NASDAQ	BKNG	Wed, Oct 12, 2011	499.45	503.98	485.11	485.54
3155	NASDAQ	BKNG	Tue, Oct 11, 2011	480.95	494.64	478.62	493.26
3154	NASDAQ	BKNG	Mon, Oct 10, 2011	475.75	483.95	474.00	483.85
3153	NASDAQ	BKNG	Fri, Oct 7, 2011	474.12	474.84	457.80	467.73
3152	NASDAQ	BKNG	Thu, Oct 6, 2011	447.78	472.83	444.28	469.56
3151	NASDAQ	BKNG	Wed, Oct 5, 2011	441.17	449.50	424.12	445.67
3150	NASDAQ	BKNG	Tue, Oct 4, 2011	440.70	447.97	411.26	444.00
3149	NASDAQ	BKNG	Mon, Oct 3, 2011	454.35	467.00	445.29	445.75
3148	NASDAQ	BKNG	Fri, Sep 30, 2011	469.12	472.27	449.33	449.46
3147	NASDAQ	BKNG	Thu, Sep 29, 2011	506.03	506.78	463.15	478.02
3146	NASDAQ	BKNG	Wed, Sep 28, 2011	512.74	518.00	495.34	498.09
3145	NASDAQ	BKNG	Tue, Sep 27, 2011	523.49	523.58	504.07	511.12
3144	NASDAQ	BKNG	Mon, Sep 26, 2011	514.70	515.99	492.00	513.59
3143	NASDAQ	BKNG	Fri, Sep 23, 2011	503.00	517.61	500.70	514.61
3142	NASDAQ	BKNG	Thu, Sep 22, 2011	516.39	521.49	499.25	505.57
3141	NASDAQ	BKNG	Wed, Sep 21, 2011	538.00	549.96	531.00	531.27
3140	NASDAQ	BKNG	Tue, Sep 20, 2011	533.09	554.00	528.00	537.24
3139	NASDAQ	BKNG	Mon, Sep 19, 2011	518.34	536.45	510.54	531.45
3138	NASDAQ	BKNG	Fri, Sep 16, 2011	528.62	531.17	523.13	525.47
3137	NASDAQ	BKNG	Thu, Sep 15, 2011	533.68	534.70	522.70	524.00
3136	NASDAQ	BKNG	Wed, Sep 14, 2011	524.93	539.00	513.00	529.56
3135	NASDAQ	BKNG	Tue, Sep 13, 2011	530.47	530.70	516.60	523.03
3134	NASDAQ	BKNG	Mon, Sep 12, 2011	511.45	531.77	508.14	528.87
3133	NASDAQ	BKNG	Fri, Sep 9, 2011	534.89	538.04	516.90	520.75
3132	NASDAQ	BKNG	Thu, Sep 8, 2011	538.65	549.33	533.10	538.39
3131	NASDAQ	BKNG	Wed, Sep 7, 2011	540.00	542.51	533.00	542.14
3130	NASDAQ	BKNG	Tue, Sep 6, 2011	517.49	534.20	514.01	533.70
3129	NASDAQ	BKNG	Fri, Sep 2, 2011	519.96	530.49	518.10	528.19
3128	NASDAQ	BKNG	Thu, Sep 1, 2011	537.26	541.47	529.08	529.84
3127	NASDAQ	BKNG	Wed, Aug 31, 2011	539.40	542.69	529.54	537.26
3126	NASDAQ	BKNG	Tue, Aug 30, 2011	520.49	541.78	518.51	535.22
3125	NASDAQ	BKNG	Mon, Aug 29, 2011	510.00	522.32	509.06	521.01
3124	NASDAQ	BKNG	Fri, Aug 26, 2011	477.99	503.81	475.50	503.47
3123	NASDAQ	BKNG	Thu, Aug 25, 2011	487.64	494.98	480.95	483.56
3122	NASDAQ	BKNG	Wed, Aug 24, 2011	478.89	487.97	475.00	485.50
3121	NASDAQ	BKNG	Tue, Aug 23, 2011	450.13	477.48	447.73	476.61
3120	NASDAQ	BKNG	Mon, Aug 22, 2011	458.50	463.99	441.55	446.32
3119	NASDAQ	BKNG	Fri, Aug 19, 2011	452.00	477.80	445.15	448.95
3118	NASDAQ	BKNG	Thu, Aug 18, 2011	476.57	476.85	450.15	458.80
3117	NASDAQ	BKNG	Wed, Aug 17, 2011	499.20	505.51	486.00	491.85
3116	NASDAQ	BKNG	Tue, Aug 16, 2011	506.73	508.26	489.00	497.32
3115	NASDAQ	BKNG	Mon, Aug 15, 2011	504.66	514.93	500.39	514.35
3114	NASDAQ	BKNG	Fri, Aug 12, 2011	505.72	509.99	498.00	503.11
3113	NASDAQ	BKNG	Thu, Aug 11, 2011	501.95	508.06	485.33	500.16
3112	NASDAQ	BKNG	Wed, Aug 10, 2011	503.16	512.95	497.50	498.80
3111	NASDAQ	BKNG	Tue, Aug 9, 2011	511.00	525.10	490.50	517.42
3110	NASDAQ	BKNG	Mon, Aug 8, 2011	510.25	523.49	503.94	505.00
3109	NASDAQ	BKNG	Fri, Aug 5, 2011	537.60	540.90	510.52	527.81
3108	NASDAQ	BKNG	Thu, Aug 4, 2011	518.01	519.45	480.84	483.34
3107	NASDAQ	BKNG	Wed, Aug 3, 2011	522.32	525.39	501.31	521.97
3106	NASDAQ	BKNG	Tue, Aug 2, 2011	536.10	539.15	517.45	518.32
3105	NASDAQ	BKNG	Mon, Aug 1, 2011	547.23	547.88	527.69	538.86
3104	NASDAQ	BKNG	Fri, Jul 29, 2011	528.18	542.87	526.00	537.65
3103	NASDAQ	BKNG	Thu, Jul 28, 2011	516.70	529.97	511.85	522.29
3102	NASDAQ	BKNG	Wed, Jul 27, 2011	532.38	534.70	516.01	517.21
3101	NASDAQ	BKNG	Tue, Jul 26, 2011	530.33	538.46	530.33	533.67
3100	NASDAQ	BKNG	Mon, Jul 25, 2011	529.00	540.00	529.00	529.75
3099	NASDAQ	BKNG	Fri, Jul 22, 2011	527.18	533.27	525.00	530.37
3098	NASDAQ	BKNG	Thu, Jul 21, 2011	527.90	542.50	523.68	526.01
3097	NASDAQ	BKNG	Wed, Jul 20, 2011	538.02	538.62	529.15	529.95
3096	NASDAQ	BKNG	Tue, Jul 19, 2011	521.98	538.86	520.49	537.50
3095	NASDAQ	BKNG	Mon, Jul 18, 2011	520.60	521.39	510.16	516.66
3094	NASDAQ	BKNG	Fri, Jul 15, 2011	522.28	526.85	515.80	522.50
3093	NASDAQ	BKNG	Thu, Jul 14, 2011	534.77	537.69	518.50	519.72
3092	NASDAQ	BKNG	Wed, Jul 13, 2011	534.14	541.97	530.00	532.27
3091	NASDAQ	BKNG	Tue, Jul 12, 2011	534.58	535.49	526.20	528.57
3090	NASDAQ	BKNG	Mon, Jul 11, 2011	544.00	548.75	535.20	536.55
3089	NASDAQ	BKNG	Fri, Jul 8, 2011	538.69	552.15	535.26	552.15
3088	NASDAQ	BKNG	Thu, Jul 7, 2011	541.74	549.60	540.17	547.34
3087	NASDAQ	BKNG	Wed, Jul 6, 2011	534.84	538.96	530.04	536.13
3086	NASDAQ	BKNG	Tue, Jul 5, 2011	525.00	537.10	521.11	535.37
3085	NASDAQ	BKNG	Fri, Jul 1, 2011	513.39	525.24	510.00	524.80
3084	NASDAQ	BKNG	Thu, Jun 30, 2011	507.61	514.51	505.62	511.93
3083	NASDAQ	BKNG	Wed, Jun 29, 2011	497.60	507.10	492.41	503.88
3082	NASDAQ	BKNG	Tue, Jun 28, 2011	489.35	495.65	486.62	495.40
3081	NASDAQ	BKNG	Mon, Jun 27, 2011	483.74	489.69	483.74	487.10
3080	NASDAQ	BKNG	Fri, Jun 24, 2011	490.43	490.59	480.05	482.97
3079	NASDAQ	BKNG	Thu, Jun 23, 2011	474.24	490.69	473.10	490.00
3078	NASDAQ	BKNG	Wed, Jun 22, 2011	485.11	489.38	480.34	480.66
3077	NASDAQ	BKNG	Tue, Jun 21, 2011	461.56	489.56	458.95	487.61
3076	NASDAQ	BKNG	Mon, Jun 20, 2011	456.36	465.46	451.75	458.78
3075	NASDAQ	BKNG	Fri, Jun 17, 2011	466.40	467.92	460.16	462.35
3074	NASDAQ	BKNG	Thu, Jun 16, 2011	470.15	471.91	452.34	461.71
3073	NASDAQ	BKNG	Wed, Jun 15, 2011	476.75	480.99	468.51	471.17
3072	NASDAQ	BKNG	Tue, Jun 14, 2011	486.40	489.33	477.14	480.72
3071	NASDAQ	BKNG	Mon, Jun 13, 2011	495.50	497.60	480.00	482.13
3070	NASDAQ	BKNG	Fri, Jun 10, 2011	501.86	502.90	491.38	493.18
3069	NASDAQ	BKNG	Thu, Jun 9, 2011	501.12	506.28	495.70	503.17
3068	NASDAQ	BKNG	Wed, Jun 8, 2011	504.52	509.81	497.19	500.68
3067	NASDAQ	BKNG	Tue, Jun 7, 2011	504.68	511.28	501.26	506.12
3066	NASDAQ	BKNG	Mon, Jun 6, 2011	506.05	510.38	501.03	502.87
3065	NASDAQ	BKNG	Fri, Jun 3, 2011	506.38	516.36	505.00	507.80
3064	NASDAQ	BKNG	Thu, Jun 2, 2011	507.99	514.98	504.14	512.78
3063	NASDAQ	BKNG	Wed, Jun 1, 2011	514.18	519.39	506.06	507.06
3062	NASDAQ	BKNG	Tue, May 31, 2011	506.05	515.19	505.15	515.19
3061	NASDAQ	BKNG	Fri, May 27, 2011	505.39	509.65	500.55	501.44
3060	NASDAQ	BKNG	Thu, May 26, 2011	497.50	507.45	496.74	505.11
3059	NASDAQ	BKNG	Wed, May 25, 2011	488.51	502.77	487.70	498.81
3058	NASDAQ	BKNG	Tue, May 24, 2011	504.00	504.68	489.00	490.92
3057	NASDAQ	BKNG	Mon, May 23, 2011	512.95	513.58	501.04	501.66
3056	NASDAQ	BKNG	Fri, May 20, 2011	521.17	525.99	519.60	520.08
3055	NASDAQ	BKNG	Thu, May 19, 2011	519.87	527.50	519.23	522.10
3054	NASDAQ	BKNG	Wed, May 18, 2011	505.10	521.01	502.79	518.38
3053	NASDAQ	BKNG	Tue, May 17, 2011	499.86	505.39	493.67	504.40
3052	NASDAQ	BKNG	Mon, May 16, 2011	518.01	519.33	498.61	503.38
3051	NASDAQ	BKNG	Fri, May 13, 2011	524.34	530.68	520.50	520.61
3050	NASDAQ	BKNG	Thu, May 12, 2011	520.50	527.04	514.10	523.96
3049	NASDAQ	BKNG	Wed, May 11, 2011	528.50	530.15	518.00	520.99
3048	NASDAQ	BKNG	Tue, May 10, 2011	531.30	531.92	524.28	528.50
3047	NASDAQ	BKNG	Mon, May 9, 2011	519.25	532.00	517.58	529.20
3046	NASDAQ	BKNG	Fri, May 6, 2011	530.50	540.93	518.10	519.03
3045	NASDAQ	BKNG	Thu, May 5, 2011	535.50	545.50	531.18	533.97
3044	NASDAQ	BKNG	Wed, May 4, 2011	539.99	544.23	528.00	537.56
3043	NASDAQ	BKNG	Tue, May 3, 2011	556.47	561.00	537.03	540.11
3042	NASDAQ	BKNG	Mon, May 2, 2011	551.82	561.88	551.22	555.65
3041	NASDAQ	BKNG	Fri, Apr 29, 2011	550.23	556.27	545.95	547.01
3040	NASDAQ	BKNG	Thu, Apr 28, 2011	538.87	551.17	537.58	550.03
3039	NASDAQ	BKNG	Wed, Apr 27, 2011	538.66	544.56	534.80	539.45
3038	NASDAQ	BKNG	Tue, Apr 26, 2011	544.94	546.20	532.37	537.69
3037	NASDAQ	BKNG	Mon, Apr 25, 2011	544.80	547.91	542.23	544.31
3036	NASDAQ	BKNG	Thu, Apr 21, 2011	533.14	544.27	530.36	543.95
3035	NASDAQ	BKNG	Wed, Apr 20, 2011	530.60	537.00	530.02	531.35
3034	NASDAQ	BKNG	Tue, Apr 19, 2011	517.00	525.57	512.67	525.53
3033	NASDAQ	BKNG	Mon, Apr 18, 2011	517.28	517.85	507.55	516.78
3032	NASDAQ	BKNG	Fri, Apr 15, 2011	512.88	520.34	509.35	520.07
3031	NASDAQ	BKNG	Thu, Apr 14, 2011	511.79	514.00	508.01	512.65
3030	NASDAQ	BKNG	Wed, Apr 13, 2011	514.25	516.30	509.50	514.81
3029	NASDAQ	BKNG	Tue, Apr 12, 2011	509.99	515.00	505.50	512.14
3028	NASDAQ	BKNG	Mon, Apr 11, 2011	507.86	512.50	500.47	512.45
3027	NASDAQ	BKNG	Fri, Apr 8, 2011	514.00	515.98	504.55	506.82
3026	NASDAQ	BKNG	Thu, Apr 7, 2011	506.38	511.85	502.22	508.86
3025	NASDAQ	BKNG	Wed, Apr 6, 2011	520.00	521.00	503.54	506.27
3024	NASDAQ	BKNG	Tue, Apr 5, 2011	516.65	522.00	514.81	516.94
3023	NASDAQ	BKNG	Mon, Apr 4, 2011	515.21	518.68	509.50	518.59
3022	NASDAQ	BKNG	Fri, Apr 1, 2011	508.18	515.64	507.83	513.85
3021	NASDAQ	BKNG	Thu, Mar 31, 2011	503.02	509.00	500.60	506.44
3020	NASDAQ	BKNG	Wed, Mar 30, 2011	495.01	506.69	493.63	504.00
3019	NASDAQ	BKNG	Tue, Mar 29, 2011	482.84	493.44	481.00	491.69
3018	NASDAQ	BKNG	Mon, Mar 28, 2011	488.47	491.36	483.99	483.99
3017	NASDAQ	BKNG	Fri, Mar 25, 2011	480.13	490.39	478.16	487.00
3016	NASDAQ	BKNG	Thu, Mar 24, 2011	470.52	478.00	468.00	476.01
3015	NASDAQ	BKNG	Wed, Mar 23, 2011	454.55	467.99	450.06	466.26
3014	NASDAQ	BKNG	Tue, Mar 22, 2011	458.00	462.19	448.72	455.70
3013	NASDAQ	BKNG	Mon, Mar 21, 2011	453.00	458.47	443.12	456.93
3012	NASDAQ	BKNG	Fri, Mar 18, 2011	456.88	457.79	448.50	449.54
3011	NASDAQ	BKNG	Thu, Mar 17, 2011	462.50	462.50	451.77	452.19
3010	NASDAQ	BKNG	Wed, Mar 16, 2011	459.12	466.53	450.00	455.96
3009	NASDAQ	BKNG	Tue, Mar 15, 2011	451.63	464.35	451.25	461.34
3008	NASDAQ	BKNG	Mon, Mar 14, 2011	459.21	464.50	455.44	463.61
3007	NASDAQ	BKNG	Fri, Mar 11, 2011	462.20	466.76	457.30	463.19
3006	NASDAQ	BKNG	Thu, Mar 10, 2011	461.26	468.69	457.22	464.41
3005	NASDAQ	BKNG	Wed, Mar 9, 2011	464.67	474.36	464.67	468.52
3004	NASDAQ	BKNG	Tue, Mar 8, 2011	464.55	471.70	460.11	469.08
3003	NASDAQ	BKNG	Mon, Mar 7, 2011	470.00	474.74	459.26	466.69
3002	NASDAQ	BKNG	Fri, Mar 4, 2011	462.87	469.74	461.56	469.13
3001	NASDAQ	BKNG	Thu, Mar 3, 2011	453.75	464.80	453.75	464.79
3000	NASDAQ	BKNG	Wed, Mar 2, 2011	443.27	454.49	443.01	449.18
2999	NASDAQ	BKNG	Tue, Mar 1, 2011	450.00	452.24	440.81	445.23
2998	NASDAQ	BKNG	Mon, Feb 28, 2011	460.75	463.99	450.23	453.88
2997	NASDAQ	BKNG	Fri, Feb 25, 2011	465.94	465.97	459.51	460.03
2996	NASDAQ	BKNG	Thu, Feb 24, 2011	466.61	469.40	453.11	462.34
2995	NASDAQ	BKNG	Wed, Feb 23, 2011	433.01	438.88	416.00	425.99
2994	NASDAQ	BKNG	Tue, Feb 22, 2011	443.58	444.91	430.30	433.78
2993	NASDAQ	BKNG	Fri, Feb 18, 2011	455.50	457.58	446.46	448.93
2992	NASDAQ	BKNG	Thu, Feb 17, 2011	457.79	462.35	453.95	455.27
2991	NASDAQ	BKNG	Wed, Feb 16, 2011	457.85	461.60	455.82	458.04
2990	NASDAQ	BKNG	Tue, Feb 15, 2011	454.00	464.47	452.54	457.20
2989	NASDAQ	BKNG	Mon, Feb 14, 2011	458.00	459.57	453.53	457.01
2988	NASDAQ	BKNG	Fri, Feb 11, 2011	450.73	457.73	448.55	455.39
2987	NASDAQ	BKNG	Thu, Feb 10, 2011	449.69	456.50	445.22	455.43
2986	NASDAQ	BKNG	Wed, Feb 9, 2011	441.96	459.10	440.44	451.11
2985	NASDAQ	BKNG	Tue, Feb 8, 2011	435.94	443.40	435.27	442.75
2984	NASDAQ	BKNG	Mon, Feb 7, 2011	436.00	441.62	431.06	437.20
2983	NASDAQ	BKNG	Fri, Feb 4, 2011	436.98	440.00	433.03	433.43
2982	NASDAQ	BKNG	Thu, Feb 3, 2011	435.48	441.00	435.25	435.99
2981	NASDAQ	BKNG	Wed, Feb 2, 2011	435.34	441.79	435.32	437.19
2980	NASDAQ	BKNG	Tue, Feb 1, 2011	432.00	444.95	431.94	437.93
2979	NASDAQ	BKNG	Mon, Jan 31, 2011	425.40	429.87	421.76	428.52
2978	NASDAQ	BKNG	Fri, Jan 28, 2011	435.63	439.00	424.00	425.31
2977	NASDAQ	BKNG	Thu, Jan 27, 2011	423.63	439.17	423.41	437.14
2976	NASDAQ	BKNG	Wed, Jan 26, 2011	428.21	428.97	421.02	422.70
2975	NASDAQ	BKNG	Tue, Jan 25, 2011	420.45	428.86	418.80	428.86
2974	NASDAQ	BKNG	Mon, Jan 24, 2011	425.04	426.86	417.32	423.80
2973	NASDAQ	BKNG	Fri, Jan 21, 2011	425.31	431.01	424.35	425.60
2972	NASDAQ	BKNG	Thu, Jan 20, 2011	429.78	429.78	416.00	424.22
2971	NASDAQ	BKNG	Wed, Jan 19, 2011	440.11	440.91	429.56	432.03
2970	NASDAQ	BKNG	Tue, Jan 18, 2011	437.21	441.50	437.21	440.91
2969	NASDAQ	BKNG	Fri, Jan 14, 2011	438.13	439.48	435.00	437.99
2968	NASDAQ	BKNG	Thu, Jan 13, 2011	435.23	440.60	433.42	439.51
2967	NASDAQ	BKNG	Wed, Jan 12, 2011	433.24	435.47	431.74	434.24
2966	NASDAQ	BKNG	Tue, Jan 11, 2011	442.80	443.19	429.13	431.21
2965	NASDAQ	BKNG	Mon, Jan 10, 2011	437.79	441.50	435.15	440.56
2964	NASDAQ	BKNG	Fri, Jan 7, 2011	439.20	441.89	434.45	440.59
2963	NASDAQ	BKNG	Thu, Jan 6, 2011	433.96	441.54	430.09	437.32
2962	NASDAQ	BKNG	Wed, Jan 5, 2011	410.64	434.95	410.64	433.60
2961	NASDAQ	BKNG	Tue, Jan 4, 2011	415.74	417.62	408.30	409.38
2960	NASDAQ	BKNG	Mon, Jan 3, 2011	402.25	415.99	402.25	415.99
2959	NASDAQ	BKNG	Fri, Dec 31, 2010	403.07	403.59	399.18	399.55
2958	NASDAQ	BKNG	Thu, Dec 30, 2010	404.92	407.50	400.11	404.27
2957	NASDAQ	BKNG	Wed, Dec 29, 2010	405.12	408.31	402.58	405.70
2956	NASDAQ	BKNG	Tue, Dec 28, 2010	409.51	409.81	403.64	404.80
2955	NASDAQ	BKNG	Mon, Dec 27, 2010	410.09	412.96	404.20	408.24
2954	NASDAQ	BKNG	Thu, Dec 23, 2010	416.60	416.90	410.14	413.19
2953	NASDAQ	BKNG	Wed, Dec 22, 2010	415.09	420.86	413.81	416.17
2952	NASDAQ	BKNG	Tue, Dec 21, 2010	405.73	409.91	401.42	407.00
2951	NASDAQ	BKNG	Mon, Dec 20, 2010	402.41	408.20	392.90	405.33
2950	NASDAQ	BKNG	Fri, Dec 17, 2010	400.53	405.28	399.61	400.64
2949	NASDAQ	BKNG	Thu, Dec 16, 2010	398.71	404.50	396.00	400.28
2948	NASDAQ	BKNG	Wed, Dec 15, 2010	397.57	406.43	395.27	398.88
2947	NASDAQ	BKNG	Tue, Dec 14, 2010	412.01	412.78	397.08	400.24
2946	NASDAQ	BKNG	Mon, Dec 13, 2010	422.57	422.58	411.50	412.00
2945	NASDAQ	BKNG	Fri, Dec 10, 2010	414.33	423.70	413.50	419.97
2944	NASDAQ	BKNG	Thu, Dec 9, 2010	419.96	420.99	411.51	415.15
2943	NASDAQ	BKNG	Wed, Dec 8, 2010	413.63	416.53	409.18	416.03
2942	NASDAQ	BKNG	Tue, Dec 7, 2010	425.43	425.98	412.10	412.93
2941	NASDAQ	BKNG	Mon, Dec 6, 2010	416.69	423.19	416.21	417.16
2940	NASDAQ	BKNG	Fri, Dec 3, 2010	399.00	414.92	398.15	414.11
2939	NASDAQ	BKNG	Thu, Dec 2, 2010	402.57	407.49	398.18	402.95
2938	NASDAQ	BKNG	Wed, Dec 1, 2010	402.43	410.50	402.10	403.10
2937	NASDAQ	BKNG	Tue, Nov 30, 2010	400.00	401.43	392.05	394.05
2936	NASDAQ	BKNG	Mon, Nov 29, 2010	409.69	410.07	401.81	404.66
2935	NASDAQ	BKNG	Fri, Nov 26, 2010	408.54	412.50	407.04	410.87
2934	NASDAQ	BKNG	Wed, Nov 24, 2010	413.99	415.95	410.21	411.24
2933	NASDAQ	BKNG	Tue, Nov 23, 2010	414.80	416.97	405.14	407.85
2932	NASDAQ	BKNG	Mon, Nov 22, 2010	408.23	420.89	406.65	420.42
2931	NASDAQ	BKNG	Fri, Nov 19, 2010	410.70	413.57	408.89	409.59
2930	NASDAQ	BKNG	Thu, Nov 18, 2010	410.00	415.25	408.76	410.65
2929	NASDAQ	BKNG	Wed, Nov 17, 2010	399.28	408.40	395.79	404.68
2928	NASDAQ	BKNG	Tue, Nov 16, 2010	404.35	407.13	398.18	399.00
2927	NASDAQ	BKNG	Mon, Nov 15, 2010	415.13	415.45	406.00	407.43
2926	NASDAQ	BKNG	Fri, Nov 12, 2010	416.33	418.00	405.32	414.93
2925	NASDAQ	BKNG	Thu, Nov 11, 2010	414.41	421.39	413.75	419.57
2924	NASDAQ	BKNG	Wed, Nov 10, 2010	421.56	423.90	411.45	419.07
2923	NASDAQ	BKNG	Tue, Nov 9, 2010	421.00	428.10	419.00	420.65
2922	NASDAQ	BKNG	Mon, Nov 8, 2010	391.28	393.33	384.25	388.58
2921	NASDAQ	BKNG	Fri, Nov 5, 2010	381.45	388.88	380.20	388.87
2920	NASDAQ	BKNG	Thu, Nov 4, 2010	386.41	387.95	376.90	380.12
2919	NASDAQ	BKNG	Wed, Nov 3, 2010	382.00	383.00	374.80	379.99
2918	NASDAQ	BKNG	Tue, Nov 2, 2010	377.19	382.99	375.10	381.19
2917	NASDAQ	BKNG	Mon, Nov 1, 2010	381.10	381.70	371.00	374.04
2916	NASDAQ	BKNG	Fri, Oct 29, 2010	369.51	383.11	369.00	376.81
2915	NASDAQ	BKNG	Thu, Oct 28, 2010	375.15	375.84	365.30	367.58
2914	NASDAQ	BKNG	Wed, Oct 27, 2010	373.95	379.58	371.95	372.50
2913	NASDAQ	BKNG	Tue, Oct 26, 2010	370.46	374.99	369.00	374.44
2912	NASDAQ	BKNG	Mon, Oct 25, 2010	367.00	375.50	364.00	371.93
2911	NASDAQ	BKNG	Fri, Oct 22, 2010	344.90	364.93	344.05	363.50
2910	NASDAQ	BKNG	Thu, Oct 21, 2010	348.99	349.60	341.24	343.70
2909	NASDAQ	BKNG	Wed, Oct 20, 2010	348.95	351.50	342.95	347.57
2908	NASDAQ	BKNG	Tue, Oct 19, 2010	348.61	352.49	342.05	345.51
2907	NASDAQ	BKNG	Mon, Oct 18, 2010	353.38	357.28	350.06	353.76
2906	NASDAQ	BKNG	Fri, Oct 15, 2010	354.86	357.89	351.04	354.60
2905	NASDAQ	BKNG	Thu, Oct 14, 2010	340.15	350.29	337.47	349.06
2904	NASDAQ	BKNG	Wed, Oct 13, 2010	343.99	345.98	338.77	341.04
2903	NASDAQ	BKNG	Tue, Oct 12, 2010	332.63	336.43	330.07	336.18
2902	NASDAQ	BKNG	Mon, Oct 11, 2010	340.72	341.99	331.33	332.35
2901	NASDAQ	BKNG	Fri, Oct 8, 2010	336.59	343.89	334.30	340.90
2900	NASDAQ	BKNG	Thu, Oct 7, 2010	334.02	334.99	325.00	330.86
2899	NASDAQ	BKNG	Wed, Oct 6, 2010	343.06	343.10	329.90	332.69
2898	NASDAQ	BKNG	Tue, Oct 5, 2010	336.27	344.94	334.03	344.94
2897	NASDAQ	BKNG	Mon, Oct 4, 2010	337.21	340.94	328.11	331.64
2896	NASDAQ	BKNG	Fri, Oct 1, 2010	351.60	351.61	334.00	337.82
2895	NASDAQ	BKNG	Thu, Sep 30, 2010	354.00	358.24	342.74	348.34
2894	NASDAQ	BKNG	Wed, Sep 29, 2010	348.17	352.00	345.22	348.13
2893	NASDAQ	BKNG	Tue, Sep 28, 2010	345.18	350.82	339.38	349.93
2892	NASDAQ	BKNG	Mon, Sep 27, 2010	346.32	348.57	340.90	345.16
2891	NASDAQ	BKNG	Fri, Sep 24, 2010	344.35	346.68	341.00	344.27
2890	NASDAQ	BKNG	Thu, Sep 23, 2010	335.60	343.34	333.55	337.20
2889	NASDAQ	BKNG	Wed, Sep 22, 2010	343.00	343.95	336.15	338.15
2888	NASDAQ	BKNG	Tue, Sep 21, 2010	347.75	347.75	338.56	341.02
2887	NASDAQ	BKNG	Mon, Sep 20, 2010	339.61	349.97	339.61	347.47
2886	NASDAQ	BKNG	Fri, Sep 17, 2010	333.17	334.96	326.25	334.95
2885	NASDAQ	BKNG	Thu, Sep 16, 2010	331.53	333.88	327.80	332.38
2884	NASDAQ	BKNG	Wed, Sep 15, 2010	334.74	334.88	329.65	332.06
2883	NASDAQ	BKNG	Tue, Sep 14, 2010	330.74	336.58	327.23	334.77
2882	NASDAQ	BKNG	Mon, Sep 13, 2010	326.00	330.90	323.25	330.30
2881	NASDAQ	BKNG	Fri, Sep 10, 2010	324.83	328.87	322.57	323.15
2880	NASDAQ	BKNG	Thu, Sep 9, 2010	332.89	333.74	320.75	323.80
2879	NASDAQ	BKNG	Wed, Sep 8, 2010	314.44	328.77	314.07	328.77
2878	NASDAQ	BKNG	Tue, Sep 7, 2010	313.99	315.47	311.11	311.55
2877	NASDAQ	BKNG	Fri, Sep 3, 2010	315.00	318.00	311.35	313.85
2876	NASDAQ	BKNG	Thu, Sep 2, 2010	306.85	314.63	306.17	311.28
2875	NASDAQ	BKNG	Wed, Sep 1, 2010	297.57	306.84	294.02	306.84
2874	NASDAQ	BKNG	Tue, Aug 31, 2010	288.00	294.80	287.80	291.48
2873	NASDAQ	BKNG	Mon, Aug 30, 2010	297.53	297.62	289.44	289.68
2872	NASDAQ	BKNG	Fri, Aug 27, 2010	287.50	298.00	283.11	297.68
2871	NASDAQ	BKNG	Thu, Aug 26, 2010	296.29	296.50	285.79	285.79
2870	NASDAQ	BKNG	Wed, Aug 25, 2010	289.41	296.99	288.30	294.90
2869	NASDAQ	BKNG	Tue, Aug 24, 2010	295.89	296.11	290.00	291.80
2868	NASDAQ	BKNG	Mon, Aug 23, 2010	304.10	306.74	299.51	299.82
2867	NASDAQ	BKNG	Fri, Aug 20, 2010	298.55	303.21	296.45	302.36
2866	NASDAQ	BKNG	Thu, Aug 19, 2010	296.82	308.95	293.88	299.47
2865	NASDAQ	BKNG	Wed, Aug 18, 2010	302.97	309.46	296.76	297.63
2864	NASDAQ	BKNG	Tue, Aug 17, 2010	297.95	307.50	296.06	303.57
2863	NASDAQ	BKNG	Mon, Aug 16, 2010	295.34	299.20	293.00	294.52
2862	NASDAQ	BKNG	Fri, Aug 13, 2010	299.50	301.98	294.49	297.19
2861	NASDAQ	BKNG	Thu, Aug 12, 2010	287.00	300.85	285.69	299.60
2860	NASDAQ	BKNG	Wed, Aug 11, 2010	289.50	291.82	285.35	289.10
2859	NASDAQ	BKNG	Tue, Aug 10, 2010	289.25	295.87	287.23	294.01
2858	NASDAQ	BKNG	Mon, Aug 9, 2010	296.60	296.70	290.01	292.73
2857	NASDAQ	BKNG	Fri, Aug 6, 2010	289.95	298.99	288.69	295.25
2856	NASDAQ	BKNG	Thu, Aug 5, 2010	279.49	292.67	277.00	292.67
2855	NASDAQ	BKNG	Wed, Aug 4, 2010	272.29	286.85	272.24	281.30
2854	NASDAQ	BKNG	Tue, Aug 3, 2010	227.51	234.40	226.15	230.67
2853	NASDAQ	BKNG	Mon, Aug 2, 2010	226.90	230.00	225.34	227.38
2852	NASDAQ	BKNG	Fri, Jul 30, 2010	222.77	227.35	220.00	224.40
2851	NASDAQ	BKNG	Thu, Jul 29, 2010	224.00	226.49	217.72	224.19
2850	NASDAQ	BKNG	Wed, Jul 28, 2010	223.95	227.93	221.59	224.07
2849	NASDAQ	BKNG	Tue, Jul 27, 2010	232.64	234.45	223.88	224.03
2848	NASDAQ	BKNG	Mon, Jul 26, 2010	228.80	231.86	226.33	231.55
2847	NASDAQ	BKNG	Fri, Jul 23, 2010	225.50	228.76	223.70	228.64
2846	NASDAQ	BKNG	Thu, Jul 22, 2010	221.56	228.50	221.25	227.92
2845	NASDAQ	BKNG	Wed, Jul 21, 2010	223.27	224.69	217.62	218.43
2844	NASDAQ	BKNG	Tue, Jul 20, 2010	216.04	221.85	216.03	221.64
2843	NASDAQ	BKNG	Mon, Jul 19, 2010	218.82	222.40	217.55	220.05
2842	NASDAQ	BKNG	Fri, Jul 16, 2010	223.17	225.00	216.50	218.21
2841	NASDAQ	BKNG	Thu, Jul 15, 2010	214.34	223.30	212.35	222.61
2840	NASDAQ	BKNG	Wed, Jul 14, 2010	216.50	216.50	211.14	215.35
2839	NASDAQ	BKNG	Tue, Jul 13, 2010	207.10	218.99	205.91	216.32
2838	NASDAQ	BKNG	Mon, Jul 12, 2010	204.14	205.52	201.00	204.00
2837	NASDAQ	BKNG	Fri, Jul 9, 2010	199.75	204.60	196.70	204.09
2836	NASDAQ	BKNG	Thu, Jul 8, 2010	193.70	199.95	193.00	199.28
2835	NASDAQ	BKNG	Wed, Jul 7, 2010	182.27	190.84	181.27	190.73
2834	NASDAQ	BKNG	Tue, Jul 6, 2010	179.14	183.00	176.99	181.50
2833	NASDAQ	BKNG	Fri, Jul 2, 2010	181.23	181.23	175.75	176.41
2832	NASDAQ	BKNG	Thu, Jul 1, 2010	176.66	182.44	173.75	182.03
2831	NASDAQ	BKNG	Wed, Jun 30, 2010	179.58	183.95	175.66	176.54
2830	NASDAQ	BKNG	Tue, Jun 29, 2010	184.25	185.53	179.19	180.29
2829	NASDAQ	BKNG	Mon, Jun 28, 2010	192.26	193.73	186.67	187.93
2828	NASDAQ	BKNG	Fri, Jun 25, 2010	184.24	192.99	184.23	191.99
2827	NASDAQ	BKNG	Thu, Jun 24, 2010	187.96	190.97	184.01	185.11
2826	NASDAQ	BKNG	Wed, Jun 23, 2010	189.30	190.41	185.42	188.25
2825	NASDAQ	BKNG	Tue, Jun 22, 2010	189.86	194.71	188.58	188.95
2824	NASDAQ	BKNG	Mon, Jun 21, 2010	196.86	197.22	187.62	189.25
2823	NASDAQ	BKNG	Fri, Jun 18, 2010	195.50	195.63	191.59	193.09
2822	NASDAQ	BKNG	Thu, Jun 17, 2010	198.87	199.50	193.01	195.26
2821	NASDAQ	BKNG	Wed, Jun 16, 2010	192.99	198.80	192.72	196.41
2820	NASDAQ	BKNG	Tue, Jun 15, 2010	186.49	187.38	184.16	185.77
2819	NASDAQ	BKNG	Mon, Jun 14, 2010	186.33	187.60	183.90	184.14
2818	NASDAQ	BKNG	Fri, Jun 11, 2010	178.95	184.44	178.38	183.91
2817	NASDAQ	BKNG	Thu, Jun 10, 2010	178.90	181.61	176.56	181.24
2816	NASDAQ	BKNG	Wed, Jun 9, 2010	178.35	182.24	174.69	175.19
2815	NASDAQ	BKNG	Tue, Jun 8, 2010	177.65	180.34	173.32	176.73
2814	NASDAQ	BKNG	Mon, Jun 7, 2010	179.60	182.68	176.29	176.39
2813	NASDAQ	BKNG	Fri, Jun 4, 2010	180.36	188.80	177.64	178.54
2812	NASDAQ	BKNG	Thu, Jun 3, 2010	189.52	189.82	182.18	185.11
2811	NASDAQ	BKNG	Wed, Jun 2, 2010	185.60	189.83	183.86	189.83
2810	NASDAQ	BKNG	Tue, Jun 1, 2010	191.12	192.86	184.88	185.01
2809	NASDAQ	BKNG	Fri, May 28, 2010	197.67	197.88	190.50	191.16
2808	NASDAQ	BKNG	Thu, May 27, 2010	197.86	198.68	191.39	197.59
2807	NASDAQ	BKNG	Wed, May 26, 2010	197.02	200.97	191.77	192.42
2806	NASDAQ	BKNG	Tue, May 25, 2010	186.54	194.25	185.13	193.44
2805	NASDAQ	BKNG	Mon, May 24, 2010	193.79	197.50	192.68	193.14
2804	NASDAQ	BKNG	Fri, May 21, 2010	177.13	191.80	176.00	191.24
2803	NASDAQ	BKNG	Thu, May 20, 2010	182.61	188.08	179.10	181.00
2802	NASDAQ	BKNG	Wed, May 19, 2010	191.21	196.00	184.21	190.11
2801	NASDAQ	BKNG	Tue, May 18, 2010	201.73	206.77	192.60	192.86
2800	NASDAQ	BKNG	Mon, May 17, 2010	206.57	206.99	196.01	200.15
2799	NASDAQ	BKNG	Fri, May 14, 2010	208.86	210.19	204.00	208.28
2798	NASDAQ	BKNG	Thu, May 13, 2010	215.64	221.18	211.86	212.89
2797	NASDAQ	BKNG	Wed, May 12, 2010	221.75	221.75	213.46	217.88
2796	NASDAQ	BKNG	Tue, May 11, 2010	212.15	222.74	208.89	219.57
2795	NASDAQ	BKNG	Mon, May 10, 2010	241.75	249.79	240.15	249.75
2794	NASDAQ	BKNG	Fri, May 7, 2010	231.97	236.88	224.40	225.39
2793	NASDAQ	BKNG	Thu, May 6, 2010	243.79	248.21	202.69	233.10
2792	NASDAQ	BKNG	Wed, May 5, 2010	251.49	256.26	241.02	246.98
2791	NASDAQ	BKNG	Tue, May 4, 2010	265.00	265.63	256.28	258.37
2790	NASDAQ	BKNG	Mon, May 3, 2010	264.53	270.49	264.50	269.08
2789	NASDAQ	BKNG	Fri, Apr 30, 2010	273.84	273.87	261.51	262.05
2788	NASDAQ	BKNG	Thu, Apr 29, 2010	263.20	273.93	263.20	273.00
2787	NASDAQ	BKNG	Wed, Apr 28, 2010	265.55	268.51	258.51	261.78
2786	NASDAQ	BKNG	Tue, Apr 27, 2010	268.51	269.95	262.34	264.30
2785	NASDAQ	BKNG	Mon, Apr 26, 2010	263.52	273.82	262.80	270.36
2784	NASDAQ	BKNG	Fri, Apr 23, 2010	259.29	264.00	255.09	261.70
2783	NASDAQ	BKNG	Thu, Apr 22, 2010	251.64	258.98	248.64	258.31
2782	NASDAQ	BKNG	Wed, Apr 21, 2010	253.49	256.19	250.16	253.15
2781	NASDAQ	BKNG	Tue, Apr 20, 2010	251.12	256.95	249.04	255.28
2780	NASDAQ	BKNG	Mon, Apr 19, 2010	253.66	254.34	244.20	247.58
2779	NASDAQ	BKNG	Fri, Apr 16, 2010	263.07	263.76	252.78	254.86
2778	NASDAQ	BKNG	Thu, Apr 15, 2010	264.06	266.88	262.55	264.98
2777	NASDAQ	BKNG	Wed, Apr 14, 2010	256.04	265.65	256.04	265.26
2776	NASDAQ	BKNG	Tue, Apr 13, 2010	254.33	257.71	251.13	257.60
2775	NASDAQ	BKNG	Mon, Apr 12, 2010	260.25	262.92	259.49	260.23
2774	NASDAQ	BKNG	Fri, Apr 9, 2010	260.44	260.44	256.31	259.49
2773	NASDAQ	BKNG	Thu, Apr 8, 2010	259.09	260.86	256.51	259.31
2772	NASDAQ	BKNG	Wed, Apr 7, 2010	262.98	267.02	258.00	259.81
2771	NASDAQ	BKNG	Tue, Apr 6, 2010	255.15	262.96	255.15	261.60
2770	NASDAQ	BKNG	Mon, Apr 5, 2010	257.98	259.16	255.15	257.65
2769	NASDAQ	BKNG	Thu, Apr 1, 2010	257.94	260.28	253.81	257.00
2768	NASDAQ	BKNG	Wed, Mar 31, 2010	255.51	258.96	253.01	255.00
2767	NASDAQ	BKNG	Tue, Mar 30, 2010	255.50	258.06	253.10	255.99
2766	NASDAQ	BKNG	Mon, Mar 29, 2010	257.12	259.92	254.39	255.67
2765	NASDAQ	BKNG	Fri, Mar 26, 2010	254.95	256.24	250.02	252.11
2764	NASDAQ	BKNG	Thu, Mar 25, 2010	246.60	262.67	246.51	255.03
2763	NASDAQ	BKNG	Wed, Mar 24, 2010	242.52	244.49	241.57	243.80
2762	NASDAQ	BKNG	Tue, Mar 23, 2010	244.13	244.80	238.69	244.41
2761	NASDAQ	BKNG	Mon, Mar 22, 2010	238.34	243.51	236.67	243.02
2760	NASDAQ	BKNG	Fri, Mar 19, 2010	244.61	244.61	238.47	239.01
2759	NASDAQ	BKNG	Thu, Mar 18, 2010	243.95	244.90	240.37	242.81
2758	NASDAQ	BKNG	Wed, Mar 17, 2010	242.79	246.01	239.65	242.92
2757	NASDAQ	BKNG	Tue, Mar 16, 2010	239.00	242.25	237.41	241.81
2756	NASDAQ	BKNG	Mon, Mar 15, 2010	239.34	240.00	234.36	238.86
2755	NASDAQ	BKNG	Fri, Mar 12, 2010	242.59	243.70	237.67	238.91
2754	NASDAQ	BKNG	Thu, Mar 11, 2010	240.99	242.41	237.61	242.21
2753	NASDAQ	BKNG	Wed, Mar 10, 2010	238.15	243.52	238.00	240.99
2752	NASDAQ	BKNG	Tue, Mar 9, 2010	239.17	243.15	236.37	238.33
2751	NASDAQ	BKNG	Mon, Mar 8, 2010	236.00	240.98	233.70	240.18
2750	NASDAQ	BKNG	Fri, Mar 5, 2010	236.58	236.99	231.42	235.34
2749	NASDAQ	BKNG	Thu, Mar 4, 2010	233.00	237.83	229.51	233.12
2748	NASDAQ	BKNG	Wed, Mar 3, 2010	241.50	241.50	235.00	235.82
2747	NASDAQ	BKNG	Tue, Mar 2, 2010	241.04	245.00	238.90	241.34
2746	NASDAQ	BKNG	Mon, Mar 1, 2010	228.77	238.99	227.64	238.54
2745	NASDAQ	BKNG	Fri, Feb 26, 2010	224.00	226.99	221.06	226.71
2744	NASDAQ	BKNG	Thu, Feb 25, 2010	222.38	224.70	218.50	223.87
2743	NASDAQ	BKNG	Wed, Feb 24, 2010	226.00	226.87	221.06	225.02
2742	NASDAQ	BKNG	Tue, Feb 23, 2010	229.45	229.50	223.60	225.09
2741	NASDAQ	BKNG	Mon, Feb 22, 2010	231.75	232.23	226.24	229.07
2740	NASDAQ	BKNG	Fri, Feb 19, 2010	232.50	233.66	229.67	230.57
2739	NASDAQ	BKNG	Thu, Feb 18, 2010	227.85	235.80	226.02	232.95
2738	NASDAQ	BKNG	Wed, Feb 17, 2010	213.29	215.73	209.37	212.87
2737	NASDAQ	BKNG	Tue, Feb 16, 2010	208.75	212.25	208.75	211.21
2736	NASDAQ	BKNG	Fri, Feb 12, 2010	206.50	208.03	203.75	207.79
2735	NASDAQ	BKNG	Thu, Feb 11, 2010	204.05	209.64	203.11	208.90
2734	NASDAQ	BKNG	Wed, Feb 10, 2010	205.80	208.44	203.63	206.40
2733	NASDAQ	BKNG	Tue, Feb 9, 2010	203.50	206.33	203.23	205.38
2732	NASDAQ	BKNG	Mon, Feb 8, 2010	199.45	204.16	198.53	200.62
2731	NASDAQ	BKNG	Fri, Feb 5, 2010	201.00	201.91	193.37	196.96
2730	NASDAQ	BKNG	Thu, Feb 4, 2010	207.30	208.51	199.71	200.01
2729	NASDAQ	BKNG	Wed, Feb 3, 2010	201.98	211.52	201.98	208.53
2728	NASDAQ	BKNG	Tue, Feb 2, 2010	205.25	205.82	201.73	204.42
2727	NASDAQ	BKNG	Mon, Feb 1, 2010	196.52	204.53	192.72	204.20
2726	NASDAQ	BKNG	Fri, Jan 29, 2010	203.96	205.00	193.46	195.35
2725	NASDAQ	BKNG	Thu, Jan 28, 2010	208.12	209.70	201.39	201.68
2724	NASDAQ	BKNG	Wed, Jan 27, 2010	203.66	208.49	203.18	207.52
2723	NASDAQ	BKNG	Tue, Jan 26, 2010	202.41	207.21	200.84	204.44
2722	NASDAQ	BKNG	Mon, Jan 25, 2010	205.41	206.01	199.89	202.84
2721	NASDAQ	BKNG	Fri, Jan 22, 2010	207.86	209.56	202.81	204.20
2720	NASDAQ	BKNG	Thu, Jan 21, 2010	205.88	211.11	205.54	208.04
2719	NASDAQ	BKNG	Wed, Jan 20, 2010	206.53	211.50	203.09	206.31
2718	NASDAQ	BKNG	Tue, Jan 19, 2010	208.55	212.45	207.79	208.70
2717	NASDAQ	BKNG	Fri, Jan 15, 2010	208.21	210.50	205.55	208.77
2716	NASDAQ	BKNG	Thu, Jan 14, 2010	212.97	214.73	206.01	208.77
2715	NASDAQ	BKNG	Wed, Jan 13, 2010	214.45	215.92	207.76	214.30
2714	NASDAQ	BKNG	Tue, Jan 12, 2010	216.06	216.99	210.25	213.98
2713	NASDAQ	BKNG	Mon, Jan 11, 2010	217.80	219.50	212.25	218.91
2712	NASDAQ	BKNG	Fri, Jan 8, 2010	213.10	218.43	212.13	216.21
2711	NASDAQ	BKNG	Thu, Jan 7, 2010	219.62	220.50	214.12	216.13
2710	NASDAQ	BKNG	Wed, Jan 6, 2010	225.12	226.42	218.15	219.08
2709	NASDAQ	BKNG	Tue, Jan 5, 2010	224.10	228.00	222.16	226.56
2708	NASDAQ	BKNG	Mon, Jan 4, 2010	222.32	225.30	221.58	223.96
2707	NASDAQ	BKNG	Thu, Dec 31, 2009	224.59	224.59	218.09	218.41
2706	NASDAQ	BKNG	Wed, Dec 30, 2009	223.17	225.70	220.66	223.61
2705	NASDAQ	BKNG	Tue, Dec 29, 2009	227.51	230.49	224.03	224.67
2704	NASDAQ	BKNG	Mon, Dec 28, 2009	228.50	231.49	227.93	229.24
2703	NASDAQ	BKNG	Thu, Dec 24, 2009	229.48	231.23	227.58	228.00
2702	NASDAQ	BKNG	Wed, Dec 23, 2009	221.58	229.35	220.12	229.00
2701	NASDAQ	BKNG	Tue, Dec 22, 2009	220.20	222.86	218.40	220.31
2700	NASDAQ	BKNG	Mon, Dec 21, 2009	216.82	219.79	216.16	219.23
2699	NASDAQ	BKNG	Fri, Dec 18, 2009	215.03	217.14	211.86	216.39
2698	NASDAQ	BKNG	Thu, Dec 17, 2009	219.02	222.45	214.59	215.48
2697	NASDAQ	BKNG	Wed, Dec 16, 2009	218.72	222.64	218.72	221.50
2696	NASDAQ	BKNG	Tue, Dec 15, 2009	220.66	221.05	217.73	218.31
2695	NASDAQ	BKNG	Mon, Dec 14, 2009	222.25	222.85	219.28	221.46
2694	NASDAQ	BKNG	Fri, Dec 11, 2009	221.65	224.24	217.15	220.70
2693	NASDAQ	BKNG	Thu, Dec 10, 2009	219.00	222.96	218.58	221.72
2692	NASDAQ	BKNG	Wed, Dec 9, 2009	216.48	218.00	212.41	217.74
2691	NASDAQ	BKNG	Tue, Dec 8, 2009	215.87	218.23	215.00	216.06
2690	NASDAQ	BKNG	Mon, Dec 7, 2009	221.33	221.99	213.65	216.12
2689	NASDAQ	BKNG	Fri, Dec 4, 2009	223.89	226.57	217.01	220.72
2688	NASDAQ	BKNG	Thu, Dec 3, 2009	218.57	223.82	217.50	220.01
2687	NASDAQ	BKNG	Wed, Dec 2, 2009	214.37	218.51	213.65	218.03
2686	NASDAQ	BKNG	Tue, Dec 1, 2009	215.17	216.00	212.28	214.80
2685	NASDAQ	BKNG	Mon, Nov 30, 2009	206.55	214.57	206.25	214.12
2684	NASDAQ	BKNG	Fri, Nov 27, 2009	207.99	211.00	205.41	208.21
2683	NASDAQ	BKNG	Wed, Nov 25, 2009	211.96	213.00	209.27	212.90
2682	NASDAQ	BKNG	Tue, Nov 24, 2009	212.95	213.00	209.38	210.88
2681	NASDAQ	BKNG	Mon, Nov 23, 2009	211.46	214.47	210.00	211.89
2680	NASDAQ	BKNG	Fri, Nov 20, 2009	205.62	209.80	204.37	208.75
2679	NASDAQ	BKNG	Thu, Nov 19, 2009	207.52	208.33	202.21	207.64
2678	NASDAQ	BKNG	Wed, Nov 18, 2009	208.45	210.40	207.00	209.68
2677	NASDAQ	BKNG	Tue, Nov 17, 2009	205.25	209.96	203.21	209.29
2676	NASDAQ	BKNG	Mon, Nov 16, 2009	203.54	208.99	201.41	206.14
2675	NASDAQ	BKNG	Fri, Nov 13, 2009	198.00	201.96	195.09	201.93
2674	NASDAQ	BKNG	Thu, Nov 12, 2009	197.64	202.77	196.30	197.15
2673	NASDAQ	BKNG	Wed, Nov 11, 2009	201.74	202.58	195.25	196.80
2672	NASDAQ	BKNG	Tue, Nov 10, 2009	194.92	209.19	173.73	204.22
2671	NASDAQ	BKNG	Mon, Nov 9, 2009	175.20	176.50	172.10	173.73
2670	NASDAQ	BKNG	Fri, Nov 6, 2009	167.49	172.00	167.25	172.00
2669	NASDAQ	BKNG	Thu, Nov 5, 2009	167.68	170.50	166.67	168.01
2668	NASDAQ	BKNG	Wed, Nov 4, 2009	166.00	167.95	162.77	165.52
2667	NASDAQ	BKNG	Tue, Nov 3, 2009	162.29	166.77	159.30	164.50
2666	NASDAQ	BKNG	Mon, Nov 2, 2009	157.51	163.59	157.29	162.58
2665	NASDAQ	BKNG	Fri, Oct 30, 2009	167.67	167.67	154.12	157.79
2664	NASDAQ	BKNG	Thu, Oct 29, 2009	169.00	169.00	160.42	162.62
2663	NASDAQ	BKNG	Wed, Oct 28, 2009	170.51	171.86	163.60	164.47
2662	NASDAQ	BKNG	Tue, Oct 27, 2009	179.85	179.85	170.95	171.98
2661	NASDAQ	BKNG	Mon, Oct 26, 2009	178.35	182.32	177.14	179.00
2660	NASDAQ	BKNG	Fri, Oct 23, 2009	178.70	180.46	175.81	177.14
2659	NASDAQ	BKNG	Thu, Oct 22, 2009	175.64	176.12	173.37	175.03
2658	NASDAQ	BKNG	Wed, Oct 21, 2009	174.91	178.72	174.91	176.00
2657	NASDAQ	BKNG	Tue, Oct 20, 2009	174.00	177.13	173.01	176.07
2656	NASDAQ	BKNG	Mon, Oct 19, 2009	169.53	173.75	169.00	172.94
2655	NASDAQ	BKNG	Fri, Oct 16, 2009	170.58	172.50	167.45	168.12
2654	NASDAQ	BKNG	Thu, Oct 15, 2009	170.22	172.67	170.01	171.88
2653	NASDAQ	BKNG	Wed, Oct 14, 2009	172.60	172.61	170.25	171.45
2652	NASDAQ	BKNG	Tue, Oct 13, 2009	171.08	172.18	169.70	170.00
2651	NASDAQ	BKNG	Mon, Oct 12, 2009	172.48	173.26	169.02	170.95
2650	NASDAQ	BKNG	Fri, Oct 9, 2009	171.28	173.34	169.40	170.91
2649	NASDAQ	BKNG	Thu, Oct 8, 2009	174.49	175.00	170.73	171.51
2648	NASDAQ	BKNG	Wed, Oct 7, 2009	170.50	174.17	169.33	173.99
2647	NASDAQ	BKNG	Tue, Oct 6, 2009	169.00	171.18	168.02	171.13
2646	NASDAQ	BKNG	Mon, Oct 5, 2009	164.25	168.29	163.57	167.64
2645	NASDAQ	BKNG	Fri, Oct 2, 2009	159.36	163.60	158.77	163.28
2644	NASDAQ	BKNG	Thu, Oct 1, 2009	164.71	165.76	160.20	161.81
2643	NASDAQ	BKNG	Wed, Sep 30, 2009	167.65	170.41	162.06	165.82
2642	NASDAQ	BKNG	Tue, Sep 29, 2009	165.61	167.48	163.07	167.00
2641	NASDAQ	BKNG	Mon, Sep 28, 2009	163.16	167.00	161.97	164.93
2640	NASDAQ	BKNG	Fri, Sep 25, 2009	158.95	163.07	158.52	162.07
2639	NASDAQ	BKNG	Thu, Sep 24, 2009	162.91	163.90	158.81	159.62
2638	NASDAQ	BKNG	Wed, Sep 23, 2009	166.00	166.00	161.49	161.68
2637	NASDAQ	BKNG	Tue, Sep 22, 2009	166.36	166.78	164.13	164.55
2636	NASDAQ	BKNG	Mon, Sep 21, 2009	162.80	165.49	160.33	165.05
2635	NASDAQ	BKNG	Fri, Sep 18, 2009	166.75	167.09	163.01	163.78
2634	NASDAQ	BKNG	Thu, Sep 17, 2009	168.15	169.00	165.62	166.00
2633	NASDAQ	BKNG	Wed, Sep 16, 2009	163.81	168.32	163.21	168.24
2632	NASDAQ	BKNG	Tue, Sep 15, 2009	162.82	163.79	161.65	163.10
2631	NASDAQ	BKNG	Mon, Sep 14, 2009	162.19	163.75	161.23	163.12
2630	NASDAQ	BKNG	Fri, Sep 11, 2009	162.67	163.18	160.44	162.90
2629	NASDAQ	BKNG	Thu, Sep 10, 2009	161.03	162.69	158.77	162.18
2628	NASDAQ	BKNG	Wed, Sep 9, 2009	156.96	161.60	156.94	160.32
2627	NASDAQ	BKNG	Tue, Sep 8, 2009	155.79	158.28	154.00	157.64
2626	NASDAQ	BKNG	Fri, Sep 4, 2009	151.81	154.00	151.15	153.79
2625	NASDAQ	BKNG	Thu, Sep 3, 2009	151.02	152.17	149.17	151.63
2624	NASDAQ	BKNG	Wed, Sep 2, 2009	150.12	151.46	148.68	150.83
2623	NASDAQ	BKNG	Tue, Sep 1, 2009	153.10	154.77	149.21	149.21
2622	NASDAQ	BKNG	Mon, Aug 31, 2009	155.74	156.31	153.24	153.98
2621	NASDAQ	BKNG	Fri, Aug 28, 2009	157.46	159.89	155.70	156.47
2620	NASDAQ	BKNG	Thu, Aug 27, 2009	150.14	156.42	149.00	156.36
2619	NASDAQ	BKNG	Wed, Aug 26, 2009	152.09	153.96	149.60	151.11
2618	NASDAQ	BKNG	Tue, Aug 25, 2009	152.34	153.50	150.50	152.32
2617	NASDAQ	BKNG	Mon, Aug 24, 2009	154.00	155.00	149.58	150.21
2616	NASDAQ	BKNG	Fri, Aug 21, 2009	153.33	154.94	151.22	153.56
2615	NASDAQ	BKNG	Thu, Aug 20, 2009	148.65	152.95	147.62	152.87
2614	NASDAQ	BKNG	Wed, Aug 19, 2009	144.86	148.11	144.05	146.88
2613	NASDAQ	BKNG	Tue, Aug 18, 2009	145.05	146.99	144.00	146.62
2612	NASDAQ	BKNG	Mon, Aug 17, 2009	145.82	146.95	143.93	144.85
2611	NASDAQ	BKNG	Fri, Aug 14, 2009	150.50	151.42	147.36	148.76
2610	NASDAQ	BKNG	Thu, Aug 13, 2009	149.69	151.88	148.00	150.57
2609	NASDAQ	BKNG	Wed, Aug 12, 2009	153.10	153.70	146.82	148.64
2608	NASDAQ	BKNG	Tue, Aug 11, 2009	149.01	153.89	148.86	153.72
2607	NASDAQ	BKNG	Mon, Aug 10, 2009	142.90	150.88	142.00	150.24
2606	NASDAQ	BKNG	Fri, Aug 7, 2009	131.84	133.18	129.06	131.32
2605	NASDAQ	BKNG	Thu, Aug 6, 2009	133.26	135.10	128.62	129.91
2604	NASDAQ	BKNG	Wed, Aug 5, 2009	130.43	132.64	128.36	132.42
2603	NASDAQ	BKNG	Tue, Aug 4, 2009	133.64	133.64	129.44	130.13
2602	NASDAQ	BKNG	Mon, Aug 3, 2009	133.25	134.08	131.90	133.73
2601	NASDAQ	BKNG	Fri, Jul 31, 2009	127.82	130.97	127.50	129.62
2600	NASDAQ	BKNG	Thu, Jul 30, 2009	124.00	128.64	123.94	126.94
2599	NASDAQ	BKNG	Wed, Jul 29, 2009	122.16	123.54	121.36	122.55
2598	NASDAQ	BKNG	Tue, Jul 28, 2009	121.53	124.37	120.10	124.18
2597	NASDAQ	BKNG	Mon, Jul 27, 2009	123.40	124.95	121.80	122.72
2596	NASDAQ	BKNG	Fri, Jul 24, 2009	122.00	123.76	121.36	123.39
2595	NASDAQ	BKNG	Thu, Jul 23, 2009	120.16	125.00	119.92	123.03
2594	NASDAQ	BKNG	Wed, Jul 22, 2009	119.34	121.72	119.24	120.85
2593	NASDAQ	BKNG	Tue, Jul 21, 2009	120.19	121.79	117.48	119.72
2592	NASDAQ	BKNG	Mon, Jul 20, 2009	116.51	120.38	116.51	118.91
2591	NASDAQ	BKNG	Fri, Jul 17, 2009	116.99	116.99	114.87	116.08
2590	NASDAQ	BKNG	Thu, Jul 16, 2009	115.63	117.71	114.38	117.20
2589	NASDAQ	BKNG	Wed, Jul 15, 2009	112.81	115.91	112.00	115.51
2588	NASDAQ	BKNG	Tue, Jul 14, 2009	108.46	110.75	107.22	110.32
2587	NASDAQ	BKNG	Mon, Jul 13, 2009	106.93	109.78	104.74	109.06
2586	NASDAQ	BKNG	Fri, Jul 10, 2009	105.60	107.47	104.72	106.61
2585	NASDAQ	BKNG	Thu, Jul 9, 2009	105.19	106.99	103.62	106.40
2584	NASDAQ	BKNG	Wed, Jul 8, 2009	105.75	106.23	102.32	103.75
2583	NASDAQ	BKNG	Tue, Jul 7, 2009	107.16	108.88	104.94	105.88
2582	NASDAQ	BKNG	Mon, Jul 6, 2009	109.60	109.85	106.42	108.00
2581	NASDAQ	BKNG	Thu, Jul 2, 2009	112.20	112.25	109.50	110.07
2580	NASDAQ	BKNG	Wed, Jul 1, 2009	112.87	115.07	111.46	112.62
2579	NASDAQ	BKNG	Tue, Jun 30, 2009	115.30	115.40	110.00	111.55
2578	NASDAQ	BKNG	Mon, Jun 29, 2009	115.86	116.07	112.63	114.65
2577	NASDAQ	BKNG	Fri, Jun 26, 2009	113.87	116.21	112.57	114.92
2576	NASDAQ	BKNG	Thu, Jun 25, 2009	109.67	113.95	108.78	113.73
2575	NASDAQ	BKNG	Wed, Jun 24, 2009	103.06	110.88	103.05	110.37
2574	NASDAQ	BKNG	Tue, Jun 23, 2009	107.31	108.66	103.46	106.58
2573	NASDAQ	BKNG	Mon, Jun 22, 2009	111.40	111.40	105.33	106.79
2572	NASDAQ	BKNG	Fri, Jun 19, 2009	111.81	113.69	110.98	112.56
2571	NASDAQ	BKNG	Thu, Jun 18, 2009	109.36	110.90	108.46	110.15
2570	NASDAQ	BKNG	Wed, Jun 17, 2009	110.24	111.42	107.76	110.00
2569	NASDAQ	BKNG	Tue, Jun 16, 2009	112.76	113.17	108.21	109.35
2568	NASDAQ	BKNG	Mon, Jun 15, 2009	114.07	114.67	110.25	111.05
2567	NASDAQ	BKNG	Fri, Jun 12, 2009	115.29	115.99	113.19	115.31
2566	NASDAQ	BKNG	Thu, Jun 11, 2009	116.38	117.19	113.75	115.61
2565	NASDAQ	BKNG	Wed, Jun 10, 2009	119.13	119.13	114.16	115.81
2564	NASDAQ	BKNG	Tue, Jun 9, 2009	115.77	119.14	115.24	118.00
2563	NASDAQ	BKNG	Mon, Jun 8, 2009	116.50	117.24	113.04	116.28
2562	NASDAQ	BKNG	Fri, Jun 5, 2009	116.40	118.40	114.10	116.32
2561	NASDAQ	BKNG	Thu, Jun 4, 2009	116.71	116.71	113.50	116.37
2560	NASDAQ	BKNG	Wed, Jun 3, 2009	114.69	116.40	113.90	115.79
2559	NASDAQ	BKNG	Tue, Jun 2, 2009	113.21	116.09	112.59	115.39
2558	NASDAQ	BKNG	Mon, Jun 1, 2009	111.00	115.04	111.00	114.30
2557	NASDAQ	BKNG	Fri, May 29, 2009	108.32	110.11	107.76	110.11
2556	NASDAQ	BKNG	Thu, May 28, 2009	106.11	107.98	103.98	107.78
2555	NASDAQ	BKNG	Wed, May 27, 2009	104.89	108.62	104.80	104.83
2554	NASDAQ	BKNG	Tue, May 26, 2009	100.54	106.48	99.53	105.28
2553	NASDAQ	BKNG	Fri, May 22, 2009	100.87	102.17	98.51	101.25
2552	NASDAQ	BKNG	Thu, May 21, 2009	101.55	103.14	99.30	100.45
2551	NASDAQ	BKNG	Wed, May 20, 2009	105.03	107.62	102.28	102.84
2550	NASDAQ	BKNG	Tue, May 19, 2009	101.61	105.93	100.53	103.99
2549	NASDAQ	BKNG	Mon, May 18, 2009	100.00	101.85	98.94	101.60
2548	NASDAQ	BKNG	Fri, May 15, 2009	99.84	101.10	98.55	99.66
2547	NASDAQ	BKNG	Thu, May 14, 2009	101.15	103.47	98.00	99.74
2546	NASDAQ	BKNG	Wed, May 13, 2009	106.46	106.99	100.88	101.03
2545	NASDAQ	BKNG	Tue, May 12, 2009	109.36	113.00	107.88	108.23
2544	NASDAQ	BKNG	Mon, May 11, 2009	102.25	110.32	102.15	108.88
2543	NASDAQ	BKNG	Fri, May 8, 2009	101.50	104.96	101.10	104.90
2542	NASDAQ	BKNG	Thu, May 7, 2009	105.42	105.86	99.37	100.80
2541	NASDAQ	BKNG	Wed, May 6, 2009	104.92	105.86	100.63	103.24
2540	NASDAQ	BKNG	Tue, May 5, 2009	99.47	106.23	99.44	105.33
2539	NASDAQ	BKNG	Mon, May 4, 2009	96.05	99.47	96.05	99.40
2538	NASDAQ	BKNG	Fri, May 1, 2009	97.50	98.18	95.38	96.05
2537	NASDAQ	BKNG	Thu, Apr 30, 2009	97.41	100.50	96.92	97.09
2536	NASDAQ	BKNG	Wed, Apr 29, 2009	94.16	96.44	93.55	94.99
2535	NASDAQ	BKNG	Tue, Apr 28, 2009	89.71	95.00	89.60	93.58
2534	NASDAQ	BKNG	Mon, Apr 27, 2009	92.50	92.85	90.00	91.39
2533	NASDAQ	BKNG	Fri, Apr 24, 2009	95.16	97.77	93.89	96.16
2532	NASDAQ	BKNG	Thu, Apr 23, 2009	95.51	96.61	93.07	94.53
2531	NASDAQ	BKNG	Wed, Apr 22, 2009	93.18	96.57	92.54	94.72
2530	NASDAQ	BKNG	Tue, Apr 21, 2009	90.61	94.70	90.32	94.60
2529	NASDAQ	BKNG	Mon, Apr 20, 2009	89.41	91.90	89.40	91.40
2528	NASDAQ	BKNG	Fri, Apr 17, 2009	89.45	91.83	88.07	91.33
2527	NASDAQ	BKNG	Thu, Apr 16, 2009	88.96	91.14	88.23	89.98
2526	NASDAQ	BKNG	Wed, Apr 15, 2009	89.00	89.00	86.21	88.52
2525	NASDAQ	BKNG	Tue, Apr 14, 2009	89.75	91.43	88.62	88.98
2524	NASDAQ	BKNG	Mon, Apr 13, 2009	89.08	90.70	88.50	90.30
2523	NASDAQ	BKNG	Thu, Apr 9, 2009	88.14	90.73	87.51	89.96
2522	NASDAQ	BKNG	Wed, Apr 8, 2009	86.92	88.00	84.65	87.10
2521	NASDAQ	BKNG	Tue, Apr 7, 2009	87.46	88.29	85.84	86.83
2520	NASDAQ	BKNG	Mon, Apr 6, 2009	87.68	89.41	86.21	89.12
2519	NASDAQ	BKNG	Fri, Apr 3, 2009	86.05	89.00	85.00	88.63
2518	NASDAQ	BKNG	Thu, Apr 2, 2009	82.14	87.99	81.25	86.10
2517	NASDAQ	BKNG	Wed, Apr 1, 2009	79.58	83.46	78.08	80.88
2516	NASDAQ	BKNG	Tue, Mar 31, 2009	80.59	80.76	78.23	78.78
2515	NASDAQ	BKNG	Mon, Mar 30, 2009	80.21	80.48	77.75	80.17
2514	NASDAQ	BKNG	Fri, Mar 27, 2009	81.92	82.71	80.91	81.42
2513	NASDAQ	BKNG	Thu, Mar 26, 2009	80.59	84.43	80.06	83.98
2512	NASDAQ	BKNG	Wed, Mar 25, 2009	81.02	81.07	78.02	80.00
2511	NASDAQ	BKNG	Tue, Mar 24, 2009	81.19	82.72	79.00	79.26
2510	NASDAQ	BKNG	Mon, Mar 23, 2009	77.00	82.49	76.99	82.11
2509	NASDAQ	BKNG	Fri, Mar 20, 2009	78.70	78.70	75.85	77.99
2508	NASDAQ	BKNG	Thu, Mar 19, 2009	79.53	79.73	77.01	78.54
2507	NASDAQ	BKNG	Wed, Mar 18, 2009	79.90	80.85	75.72	79.55
2506	NASDAQ	BKNG	Tue, Mar 17, 2009	79.86	81.78	79.38	81.18
2505	NASDAQ	BKNG	Mon, Mar 16, 2009	79.05	82.00	79.05	80.35
2504	NASDAQ	BKNG	Fri, Mar 13, 2009	78.26	79.31	77.50	78.34
2503	NASDAQ	BKNG	Thu, Mar 12, 2009	76.05	79.21	73.20	78.10
2502	NASDAQ	BKNG	Wed, Mar 11, 2009	81.82	81.82	72.00	75.94
2501	NASDAQ	BKNG	Tue, Mar 10, 2009	78.77	82.41	78.77	81.28
2500	NASDAQ	BKNG	Mon, Mar 9, 2009	83.02	83.50	77.76	78.36
2499	NASDAQ	BKNG	Fri, Mar 6, 2009	83.38	83.68	81.24	83.59
2498	NASDAQ	BKNG	Thu, Mar 5, 2009	82.18	83.89	81.20	82.37
2497	NASDAQ	BKNG	Wed, Mar 4, 2009	83.05	84.63	82.72	82.96
2496	NASDAQ	BKNG	Tue, Mar 3, 2009	83.27	84.88	82.10	82.65
2495	NASDAQ	BKNG	Mon, Mar 2, 2009	82.94	83.83	81.56	82.99
2494	NASDAQ	BKNG	Fri, Feb 27, 2009	84.21	85.96	83.59	84.86
2493	NASDAQ	BKNG	Thu, Feb 26, 2009	87.00	88.89	84.82	85.16
2492	NASDAQ	BKNG	Wed, Feb 25, 2009	85.11	88.10	82.00	86.68
2491	NASDAQ	BKNG	Tue, Feb 24, 2009	82.92	85.71	82.00	84.85
2490	NASDAQ	BKNG	Mon, Feb 23, 2009	84.18	84.95	81.09	81.90
2489	NASDAQ	BKNG	Fri, Feb 20, 2009	78.98	84.85	78.52	83.75
2488	NASDAQ	BKNG	Thu, Feb 19, 2009	79.92	81.73	78.92	80.16
2487	NASDAQ	BKNG	Wed, Feb 18, 2009	69.01	70.79	67.58	68.74
2486	NASDAQ	BKNG	Tue, Feb 17, 2009	70.62	71.27	68.23	68.87
2485	NASDAQ	BKNG	Fri, Feb 13, 2009	72.00	73.98	72.00	72.66
2484	NASDAQ	BKNG	Thu, Feb 12, 2009	71.30	72.28	70.24	72.21
2483	NASDAQ	BKNG	Wed, Feb 11, 2009	72.38	73.17	71.26	71.97
2482	NASDAQ	BKNG	Tue, Feb 10, 2009	73.83	74.82	71.17	71.83
2481	NASDAQ	BKNG	Mon, Feb 9, 2009	74.60	76.46	72.80	74.01
2480	NASDAQ	BKNG	Fri, Feb 6, 2009	73.02	75.02	72.38	74.47
2479	NASDAQ	BKNG	Thu, Feb 5, 2009	69.84	73.38	68.62	72.67
2478	NASDAQ	BKNG	Wed, Feb 4, 2009	69.00	72.00	68.54	70.76
2477	NASDAQ	BKNG	Tue, Feb 3, 2009	68.44	71.18	67.21	69.83
2476	NASDAQ	BKNG	Mon, Feb 2, 2009	66.28	68.85	65.10	68.50
2475	NASDAQ	BKNG	Fri, Jan 30, 2009	67.85	69.82	66.83	67.09
2474	NASDAQ	BKNG	Thu, Jan 29, 2009	68.35	69.12	66.76	67.65
2473	NASDAQ	BKNG	Wed, Jan 28, 2009	68.44	70.04	68.23	69.27
2472	NASDAQ	BKNG	Tue, Jan 27, 2009	68.55	69.09	66.20	67.25
2471	NASDAQ	BKNG	Mon, Jan 26, 2009	69.26	70.53	65.81	66.99
2470	NASDAQ	BKNG	Fri, Jan 23, 2009	66.22	70.11	66.00	68.92
2469	NASDAQ	BKNG	Thu, Jan 22, 2009	66.47	68.83	65.84	67.37
2468	NASDAQ	BKNG	Wed, Jan 21, 2009	66.68	68.16	64.95	68.00
2467	NASDAQ	BKNG	Tue, Jan 20, 2009	70.00	71.93	65.24	66.04
2466	NASDAQ	BKNG	Fri, Jan 16, 2009	72.68	72.94	69.52	71.13
2465	NASDAQ	BKNG	Thu, Jan 15, 2009	69.37	73.17	68.02	70.90
2464	NASDAQ	BKNG	Wed, Jan 14, 2009	70.29	70.85	68.12	69.05
2463	NASDAQ	BKNG	Tue, Jan 13, 2009	71.38	74.62	69.57	70.95
2462	NASDAQ	BKNG	Mon, Jan 12, 2009	74.00	74.00	71.19	72.16
2461	NASDAQ	BKNG	Fri, Jan 9, 2009	77.25	77.25	74.08	75.20
2460	NASDAQ	BKNG	Thu, Jan 8, 2009	74.71	77.16	73.81	77.06
2459	NASDAQ	BKNG	Wed, Jan 7, 2009	76.34	76.40	73.86	75.08
2458	NASDAQ	BKNG	Tue, Jan 6, 2009	74.57	80.00	74.57	78.62
2457	NASDAQ	BKNG	Mon, Jan 5, 2009	76.07	76.55	73.61	75.00
2456	NASDAQ	BKNG	Fri, Jan 2, 2009	74.27	77.11	73.14	76.89
2455	NASDAQ	BKNG	Wed, Dec 31, 2008	68.96	74.21	68.96	73.65
2454	NASDAQ	BKNG	Tue, Dec 30, 2008	69.30	70.86	68.47	70.82
2453	NASDAQ	BKNG	Mon, Dec 29, 2008	70.21	70.22	67.37	69.14
2452	NASDAQ	BKNG	Fri, Dec 26, 2008	69.60	70.08	68.01	68.45
2451	NASDAQ	BKNG	Wed, Dec 24, 2008	70.00	70.27	69.17	69.50
2450	NASDAQ	BKNG	Tue, Dec 23, 2008	65.50	70.78	65.50	70.28
2449	NASDAQ	BKNG	Mon, Dec 22, 2008	70.00	70.69	64.18	65.96
2448	NASDAQ	BKNG	Fri, Dec 19, 2008	69.78	71.50	68.58	69.25
2447	NASDAQ	BKNG	Thu, Dec 18, 2008	69.06	72.16	68.27	70.10
2446	NASDAQ	BKNG	Wed, Dec 17, 2008	66.26	70.91	66.24	70.31
2445	NASDAQ	BKNG	Tue, Dec 16, 2008	63.48	67.78	63.31	67.40
2444	NASDAQ	BKNG	Mon, Dec 15, 2008	64.91	65.48	61.91	62.93
2443	NASDAQ	BKNG	Fri, Dec 12, 2008	60.00	65.36	60.00	64.69
2442	NASDAQ	BKNG	Thu, Dec 11, 2008	62.16	67.70	60.32	60.96
2441	NASDAQ	BKNG	Wed, Dec 10, 2008	61.61	63.31	60.58	62.08
2440	NASDAQ	BKNG	Tue, Dec 9, 2008	63.99	63.99	61.31	61.60
2439	NASDAQ	BKNG	Mon, Dec 8, 2008	61.60	65.50	60.68	64.45
2438	NASDAQ	BKNG	Fri, Dec 5, 2008	57.70	60.50	55.35	60.46
2437	NASDAQ	BKNG	Thu, Dec 4, 2008	58.68	60.91	57.42	58.23
2436	NASDAQ	BKNG	Wed, Dec 3, 2008	61.50	61.57	58.10	60.17
2435	NASDAQ	BKNG	Tue, Dec 2, 2008	63.80	65.49	61.41	61.99
2434	NASDAQ	BKNG	Mon, Dec 1, 2008	66.00	66.90	62.15	62.73
2433	NASDAQ	BKNG	Fri, Nov 28, 2008	67.95	69.87	67.35	69.00
2432	NASDAQ	BKNG	Wed, Nov 26, 2008	62.38	69.99	61.02	67.66
2431	NASDAQ	BKNG	Tue, Nov 25, 2008	62.51	63.64	58.98	62.82
2430	NASDAQ	BKNG	Mon, Nov 24, 2008	57.99	62.60	56.06	61.61
2429	NASDAQ	BKNG	Fri, Nov 21, 2008	57.15	58.00	54.00	57.86
2428	NASDAQ	BKNG	Thu, Nov 20, 2008	54.57	57.95	52.84	52.95
2427	NASDAQ	BKNG	Wed, Nov 19, 2008	56.41	57.70	54.86	55.25
2426	NASDAQ	BKNG	Tue, Nov 18, 2008	54.57	56.85	53.16	56.81
2425	NASDAQ	BKNG	Mon, Nov 17, 2008	53.17	57.26	53.17	54.73
2424	NASDAQ	BKNG	Fri, Nov 14, 2008	53.53	55.84	51.07	53.80
2423	NASDAQ	BKNG	Thu, Nov 13, 2008	50.36	55.06	48.30	54.99
2422	NASDAQ	BKNG	Wed, Nov 12, 2008	53.53	54.28	50.38	50.43
2421	NASDAQ	BKNG	Tue, Nov 11, 2008	53.50	55.10	51.83	54.57
2420	NASDAQ	BKNG	Mon, Nov 10, 2008	56.11	56.94	53.52	54.29
2419	NASDAQ	BKNG	Fri, Nov 7, 2008	52.90	57.55	49.98	54.57
2418	NASDAQ	BKNG	Thu, Nov 6, 2008	52.42	52.93	46.95	47.07
2417	NASDAQ	BKNG	Wed, Nov 5, 2008	53.06	53.50	51.07	52.60
2416	NASDAQ	BKNG	Tue, Nov 4, 2008	53.24	55.73	52.24	53.93
2415	NASDAQ	BKNG	Mon, Nov 3, 2008	54.14	54.14	50.65	52.29
2414	NASDAQ	BKNG	Fri, Oct 31, 2008	53.75	54.04	51.55	52.63
2413	NASDAQ	BKNG	Thu, Oct 30, 2008	57.23	59.27	54.99	56.30
2412	NASDAQ	BKNG	Wed, Oct 29, 2008	53.04	57.88	51.59	55.67
2411	NASDAQ	BKNG	Tue, Oct 28, 2008	50.40	53.15	45.15	52.84
2410	NASDAQ	BKNG	Mon, Oct 27, 2008	49.66	54.03	48.97	49.26
2409	NASDAQ	BKNG	Fri, Oct 24, 2008	46.87	52.63	46.61	51.95
2408	NASDAQ	BKNG	Thu, Oct 23, 2008	53.41	54.98	51.05	51.93
2407	NASDAQ	BKNG	Wed, Oct 22, 2008	55.27	55.79	52.88	54.46
2406	NASDAQ	BKNG	Tue, Oct 21, 2008	59.35	60.88	57.09	57.48
2405	NASDAQ	BKNG	Mon, Oct 20, 2008	60.22	60.90	58.11	60.71
2404	NASDAQ	BKNG	Fri, Oct 17, 2008	58.42	61.95	55.83	58.09
2403	NASDAQ	BKNG	Thu, Oct 16, 2008	60.48	60.49	52.67	59.59
2402	NASDAQ	BKNG	Wed, Oct 15, 2008	64.68	64.92	57.57	58.22
2401	NASDAQ	BKNG	Tue, Oct 14, 2008	68.16	70.87	63.15	65.93
2400	NASDAQ	BKNG	Mon, Oct 13, 2008	61.55	65.37	60.52	65.14
2399	NASDAQ	BKNG	Fri, Oct 10, 2008	56.15	61.44	56.00	59.30
2398	NASDAQ	BKNG	Thu, Oct 9, 2008	63.82	65.88	57.84	58.96
2397	NASDAQ	BKNG	Wed, Oct 8, 2008	54.88	64.10	52.98	63.51
2396	NASDAQ	BKNG	Tue, Oct 7, 2008	60.20	61.87	56.62	57.35
2395	NASDAQ	BKNG	Mon, Oct 6, 2008	56.30	58.85	54.61	58.45
2394	NASDAQ	BKNG	Fri, Oct 3, 2008	61.71	62.18	57.85	58.15
2393	NASDAQ	BKNG	Thu, Oct 2, 2008	64.00	64.00	60.62	61.02
2392	NASDAQ	BKNG	Wed, Oct 1, 2008	67.07	67.70	63.60	64.72
2391	NASDAQ	BKNG	Tue, Sep 30, 2008	65.72	70.61	65.72	68.43
2390	NASDAQ	BKNG	Mon, Sep 29, 2008	73.00	73.49	62.59	66.84
2389	NASDAQ	BKNG	Fri, Sep 26, 2008	75.90	75.91	72.71	75.00
2388	NASDAQ	BKNG	Thu, Sep 25, 2008	79.24	79.24	76.50	77.42
2387	NASDAQ	BKNG	Wed, Sep 24, 2008	79.82	80.89	77.51	78.81
2386	NASDAQ	BKNG	Tue, Sep 23, 2008	81.97	83.35	78.22	79.51
2385	NASDAQ	BKNG	Mon, Sep 22, 2008	86.00	89.99	81.65	82.15
2384	NASDAQ	BKNG	Fri, Sep 19, 2008	92.07	96.79	85.97	87.04
2383	NASDAQ	BKNG	Thu, Sep 18, 2008	81.03	85.94	77.21	85.24
2382	NASDAQ	BKNG	Wed, Sep 17, 2008	80.65	83.29	76.55	78.95
2381	NASDAQ	BKNG	Tue, Sep 16, 2008	76.53	84.34	76.03	83.36
2380	NASDAQ	BKNG	Mon, Sep 15, 2008	84.46	84.96	78.04	78.67
2379	NASDAQ	BKNG	Fri, Sep 12, 2008	84.51	86.91	83.70	86.24
2378	NASDAQ	BKNG	Thu, Sep 11, 2008	81.43	85.63	80.20	85.05
2377	NASDAQ	BKNG	Wed, Sep 10, 2008	84.70	84.75	80.31	82.99
2376	NASDAQ	BKNG	Tue, Sep 9, 2008	92.11	92.84	83.77	84.44
2375	NASDAQ	BKNG	Mon, Sep 8, 2008	95.17	97.12	91.38	92.25
2374	NASDAQ	BKNG	Fri, Sep 5, 2008	91.91	94.07	90.80	93.64
2373	NASDAQ	BKNG	Thu, Sep 4, 2008	91.90	93.96	91.19	93.03
2372	NASDAQ	BKNG	Wed, Sep 3, 2008	97.28	97.67	90.74	92.95
2371	NASDAQ	BKNG	Tue, Sep 2, 2008	97.14	99.41	96.34	97.60
2370	NASDAQ	BKNG	Fri, Aug 29, 2008	95.00	95.44	92.12	92.98
2369	NASDAQ	BKNG	Thu, Aug 28, 2008	95.50	96.66	94.91	95.99
2368	NASDAQ	BKNG	Wed, Aug 27, 2008	94.40	96.08	94.40	94.94
2367	NASDAQ	BKNG	Tue, Aug 26, 2008	97.01	97.89	93.32	94.69
2366	NASDAQ	BKNG	Mon, Aug 25, 2008	101.10	101.41	96.69	97.10
2365	NASDAQ	BKNG	Fri, Aug 22, 2008	100.37	102.30	98.93	102.13
2364	NASDAQ	BKNG	Thu, Aug 21, 2008	99.14	100.00	97.51	99.21
2363	NASDAQ	BKNG	Wed, Aug 20, 2008	99.37	100.62	98.01	100.38
2362	NASDAQ	BKNG	Tue, Aug 19, 2008	99.75	100.00	98.20	99.25
2361	NASDAQ	BKNG	Mon, Aug 18, 2008	102.42	103.11	99.02	100.66
2360	NASDAQ	BKNG	Fri, Aug 15, 2008	105.35	105.95	102.20	103.20
2359	NASDAQ	BKNG	Thu, Aug 14, 2008	100.14	102.44	99.91	101.92
2358	NASDAQ	BKNG	Wed, Aug 13, 2008	100.92	103.62	99.75	100.91
2357	NASDAQ	BKNG	Tue, Aug 12, 2008	101.62	102.12	100.11	100.82
2356	NASDAQ	BKNG	Mon, Aug 11, 2008	96.93	102.87	96.00	102.64
2355	NASDAQ	BKNG	Fri, Aug 8, 2008	97.03	101.71	95.09	95.58
2354	NASDAQ	BKNG	Thu, Aug 7, 2008	95.76	97.90	94.51	96.00
2353	NASDAQ	BKNG	Wed, Aug 6, 2008	101.72	104.27	95.86	97.17
2352	NASDAQ	BKNG	Tue, Aug 5, 2008	113.57	119.33	111.56	117.20
2351	NASDAQ	BKNG	Mon, Aug 4, 2008	116.01	117.00	110.76	111.72
2350	NASDAQ	BKNG	Fri, Aug 1, 2008	114.92	116.84	112.75	116.66
2349	NASDAQ	BKNG	Thu, Jul 31, 2008	113.05	116.78	111.18	114.95
2348	NASDAQ	BKNG	Wed, Jul 30, 2008	109.16	109.94	105.88	108.83
2347	NASDAQ	BKNG	Tue, Jul 29, 2008	105.68	109.00	104.79	107.75
2346	NASDAQ	BKNG	Mon, Jul 28, 2008	105.00	108.50	104.57	106.50
2345	NASDAQ	BKNG	Fri, Jul 25, 2008	100.30	103.89	99.40	100.53
2344	NASDAQ	BKNG	Thu, Jul 24, 2008	104.00	105.46	99.02	100.51
2343	NASDAQ	BKNG	Wed, Jul 23, 2008	108.32	108.34	100.34	101.37
2342	NASDAQ	BKNG	Tue, Jul 22, 2008	99.81	105.91	94.78	105.38
2341	NASDAQ	BKNG	Mon, Jul 21, 2008	103.18	103.81	100.03	101.00
2340	NASDAQ	BKNG	Fri, Jul 18, 2008	110.00	110.97	103.30	104.64
2339	NASDAQ	BKNG	Thu, Jul 17, 2008	113.74	113.74	108.78	111.23
2338	NASDAQ	BKNG	Wed, Jul 16, 2008	104.21	113.69	103.04	112.14
2337	NASDAQ	BKNG	Tue, Jul 15, 2008	105.83	105.96	98.11	103.70
2336	NASDAQ	BKNG	Mon, Jul 14, 2008	108.01	109.40	104.51	107.74
2335	NASDAQ	BKNG	Fri, Jul 11, 2008	108.02	109.24	104.69	107.41
2334	NASDAQ	BKNG	Thu, Jul 10, 2008	111.00	112.42	108.24	110.64
2333	NASDAQ	BKNG	Wed, Jul 9, 2008	108.33	113.34	108.11	109.13
2332	NASDAQ	BKNG	Tue, Jul 8, 2008	104.97	108.50	102.03	107.84
2331	NASDAQ	BKNG	Mon, Jul 7, 2008	106.30	108.79	101.10	105.59
2330	NASDAQ	BKNG	Thu, Jul 3, 2008	107.80	111.87	106.07	106.74
2329	NASDAQ	BKNG	Wed, Jul 2, 2008	116.14	116.96	106.66	107.33
2328	NASDAQ	BKNG	Tue, Jul 1, 2008	113.23	115.67	110.00	115.37
2327	NASDAQ	BKNG	Mon, Jun 30, 2008	119.78	121.95	114.38	115.46
2326	NASDAQ	BKNG	Fri, Jun 27, 2008	126.41	127.49	122.45	125.13
2325	NASDAQ	BKNG	Thu, Jun 26, 2008	130.73	131.01	126.51	127.00
2324	NASDAQ	BKNG	Wed, Jun 25, 2008	131.25	134.50	130.29	131.56
2323	NASDAQ	BKNG	Tue, Jun 24, 2008	130.62	133.64	128.10	130.37
2322	NASDAQ	BKNG	Mon, Jun 23, 2008	130.92	132.97	130.10	132.04
2321	NASDAQ	BKNG	Fri, Jun 20, 2008	129.85	130.85	128.01	130.65
2320	NASDAQ	BKNG	Thu, Jun 19, 2008	128.60	131.00	126.61	130.90
2319	NASDAQ	BKNG	Wed, Jun 18, 2008	125.00	131.89	124.60	129.30
2318	NASDAQ	BKNG	Tue, Jun 17, 2008	127.78	129.71	125.05	125.59
2317	NASDAQ	BKNG	Mon, Jun 16, 2008	126.89	130.24	125.00	127.63
2316	NASDAQ	BKNG	Fri, Jun 13, 2008	124.07	128.34	122.99	126.90
2315	NASDAQ	BKNG	Thu, Jun 12, 2008	121.36	128.10	121.32	122.26
2314	NASDAQ	BKNG	Wed, Jun 11, 2008	127.56	128.00	120.43	120.88
2313	NASDAQ	BKNG	Tue, Jun 10, 2008	124.37	128.34	122.55	127.38
2312	NASDAQ	BKNG	Mon, Jun 9, 2008	132.27	133.78	123.80	126.55
2311	NASDAQ	BKNG	Fri, Jun 6, 2008	136.57	136.75	130.64	132.48
2310	NASDAQ	BKNG	Thu, Jun 5, 2008	134.33	139.16	134.07	137.34
2309	NASDAQ	BKNG	Wed, Jun 4, 2008	131.71	136.88	131.71	134.83
2308	NASDAQ	BKNG	Tue, Jun 3, 2008	133.71	134.50	130.56	132.77
2307	NASDAQ	BKNG	Mon, Jun 2, 2008	134.29	134.48	129.80	132.76
2306	NASDAQ	BKNG	Fri, May 30, 2008	132.46	136.00	131.41	134.53
2305	NASDAQ	BKNG	Thu, May 29, 2008	134.50	134.50	130.95	131.94
2304	NASDAQ	BKNG	Wed, May 28, 2008	132.49	134.50	128.89	134.13
2303	NASDAQ	BKNG	Tue, May 27, 2008	131.97	135.67	128.78	131.31
2302	NASDAQ	BKNG	Fri, May 23, 2008	129.10	131.96	128.38	131.65
2301	NASDAQ	BKNG	Thu, May 22, 2008	129.00	132.25	127.01	130.39
2300	NASDAQ	BKNG	Wed, May 21, 2008	132.74	134.58	126.24	128.71
2299	NASDAQ	BKNG	Tue, May 20, 2008	127.52	133.27	127.52	132.27
2298	NASDAQ	BKNG	Mon, May 19, 2008	135.27	136.15	128.51	129.57
2297	NASDAQ	BKNG	Fri, May 16, 2008	139.36	139.48	134.76	135.49
2296	NASDAQ	BKNG	Thu, May 15, 2008	138.31	139.98	137.52	138.55
2295	NASDAQ	BKNG	Wed, May 14, 2008	140.00	142.95	137.92	138.29
2294	NASDAQ	BKNG	Tue, May 13, 2008	138.78	140.23	136.51	139.66
2293	NASDAQ	BKNG	Mon, May 12, 2008	138.20	140.25	135.31	138.86
2292	NASDAQ	BKNG	Fri, May 9, 2008	139.89	144.34	137.37	138.63
2291	NASDAQ	BKNG	Thu, May 8, 2008	122.12	124.75	120.37	123.78
2290	NASDAQ	BKNG	Wed, May 7, 2008	128.00	128.50	120.19	122.03
2289	NASDAQ	BKNG	Tue, May 6, 2008	128.22	128.24	125.50	126.70
2288	NASDAQ	BKNG	Mon, May 5, 2008	126.57	129.16	125.18	126.37
2287	NASDAQ	BKNG	Fri, May 2, 2008	128.60	129.40	122.87	126.37
2286	NASDAQ	BKNG	Thu, May 1, 2008	128.80	134.99	124.28	128.23
2285	NASDAQ	BKNG	Wed, Apr 30, 2008	124.46	129.50	123.32	127.64
2284	NASDAQ	BKNG	Tue, Apr 29, 2008	123.03	125.08	121.33	124.48
2283	NASDAQ	BKNG	Mon, Apr 28, 2008	127.00	129.20	122.50	122.93
2282	NASDAQ	BKNG	Fri, Apr 25, 2008	125.29	129.00	124.02	128.38
2281	NASDAQ	BKNG	Thu, Apr 24, 2008	127.31	128.36	122.56	125.03
2280	NASDAQ	BKNG	Wed, Apr 23, 2008	126.40	127.35	124.37	125.79
2279	NASDAQ	BKNG	Tue, Apr 22, 2008	128.75	130.31	122.51	125.84
2278	NASDAQ	BKNG	Mon, Apr 21, 2008	128.80	131.30	127.25	129.63
2277	NASDAQ	BKNG	Fri, Apr 18, 2008	124.67	131.94	123.54	129.43
2276	NASDAQ	BKNG	Thu, Apr 17, 2008	120.11	121.87	116.77	119.96
2275	NASDAQ	BKNG	Wed, Apr 16, 2008	119.40	122.00	118.33	120.96
2274	NASDAQ	BKNG	Tue, Apr 15, 2008	122.76	122.88	114.59	118.00
2273	NASDAQ	BKNG	Mon, Apr 14, 2008	120.00	122.00	117.66	120.10
2272	NASDAQ	BKNG	Fri, Apr 11, 2008	124.60	124.60	118.44	120.12
2271	NASDAQ	BKNG	Thu, Apr 10, 2008	126.20	130.00	123.70	125.74
2270	NASDAQ	BKNG	Wed, Apr 9, 2008	126.00	128.45	123.76	125.70
2269	NASDAQ	BKNG	Tue, Apr 8, 2008	122.20	127.93	122.20	125.75
2268	NASDAQ	BKNG	Mon, Apr 7, 2008	125.88	126.69	122.35	123.29
2267	NASDAQ	BKNG	Fri, Apr 4, 2008	128.99	128.99	124.10	125.51
2266	NASDAQ	BKNG	Thu, Apr 3, 2008	126.60	131.00	125.66	128.00
2265	NASDAQ	BKNG	Wed, Apr 2, 2008	127.99	128.00	123.80	127.50
2264	NASDAQ	BKNG	Tue, Apr 1, 2008	124.95	128.27	124.39	127.99
2263	NASDAQ	BKNG	Mon, Mar 31, 2008	122.00	123.60	120.00	120.86
2262	NASDAQ	BKNG	Fri, Mar 28, 2008	119.10	124.45	119.10	121.99
2261	NASDAQ	BKNG	Thu, Mar 27, 2008	121.29	123.90	118.13	118.88
2260	NASDAQ	BKNG	Wed, Mar 26, 2008	121.50	123.21	119.06	120.95
2259	NASDAQ	BKNG	Tue, Mar 25, 2008	124.00	126.50	121.71	122.50
2258	NASDAQ	BKNG	Mon, Mar 24, 2008	119.48	131.75	119.04	124.73
2257	NASDAQ	BKNG	Thu, Mar 20, 2008	116.65	121.28	113.51	118.63
2256	NASDAQ	BKNG	Wed, Mar 19, 2008	119.26	122.54	114.51	114.94
2255	NASDAQ	BKNG	Tue, Mar 18, 2008	114.77	123.72	114.65	123.06
2254	NASDAQ	BKNG	Mon, Mar 17, 2008	114.27	115.05	106.31	111.08
2253	NASDAQ	BKNG	Fri, Mar 14, 2008	124.15	124.50	115.90	117.63
2252	NASDAQ	BKNG	Thu, Mar 13, 2008	119.55	124.01	115.80	122.49
2251	NASDAQ	BKNG	Wed, Mar 12, 2008	115.45	124.35	114.52	120.94
2250	NASDAQ	BKNG	Tue, Mar 11, 2008	113.19	115.67	111.36	115.19
2249	NASDAQ	BKNG	Mon, Mar 10, 2008	117.11	117.98	108.72	109.77
2248	NASDAQ	BKNG	Fri, Mar 7, 2008	113.88	119.70	113.73	116.92
2247	NASDAQ	BKNG	Thu, Mar 6, 2008	117.97	119.45	115.45	115.88
2246	NASDAQ	BKNG	Wed, Mar 5, 2008	115.80	119.70	113.26	118.37
2245	NASDAQ	BKNG	Tue, Mar 4, 2008	111.35	116.36	110.02	115.33
2244	NASDAQ	BKNG	Mon, Mar 3, 2008	112.41	116.72	112.00	113.69
2243	NASDAQ	BKNG	Fri, Feb 29, 2008	121.55	122.36	113.44	114.02
2242	NASDAQ	BKNG	Thu, Feb 28, 2008	122.20	125.80	120.26	123.31
2241	NASDAQ	BKNG	Wed, Feb 27, 2008	125.32	125.92	121.60	123.25
2240	NASDAQ	BKNG	Tue, Feb 26, 2008	122.91	128.50	122.55	126.53
2239	NASDAQ	BKNG	Mon, Feb 25, 2008	126.78	126.98	121.92	123.51
2238	NASDAQ	BKNG	Fri, Feb 22, 2008	123.78	127.73	122.60	127.25
2237	NASDAQ	BKNG	Thu, Feb 21, 2008	129.10	129.24	123.05	123.71
2236	NASDAQ	BKNG	Wed, Feb 20, 2008	121.99	129.16	120.00	127.51
2235	NASDAQ	BKNG	Tue, Feb 19, 2008	123.88	125.73	120.22	122.61
2234	NASDAQ	BKNG	Fri, Feb 15, 2008	110.96	124.53	110.53	123.86
2233	NASDAQ	BKNG	Thu, Feb 14, 2008	106.24	106.24	100.10	102.23
2232	NASDAQ	BKNG	Wed, Feb 13, 2008	104.85	106.04	102.72	104.96
2231	NASDAQ	BKNG	Tue, Feb 12, 2008	103.58	104.88	100.10	103.00
2230	NASDAQ	BKNG	Mon, Feb 11, 2008	101.62	102.95	99.84	102.80
2229	NASDAQ	BKNG	Fri, Feb 8, 2008	100.68	102.40	98.02	101.79
2228	NASDAQ	BKNG	Thu, Feb 7, 2008	92.50	102.50	92.50	101.13
2227	NASDAQ	BKNG	Wed, Feb 6, 2008	95.88	98.40	92.75	93.36
2226	NASDAQ	BKNG	Tue, Feb 5, 2008	104.97	104.97	97.97	98.28
2225	NASDAQ	BKNG	Mon, Feb 4, 2008	107.94	108.32	105.18	105.68
2224	NASDAQ	BKNG	Fri, Feb 1, 2008	109.92	110.27	102.21	107.90
2223	NASDAQ	BKNG	Thu, Jan 31, 2008	104.07	110.45	102.67	108.52
2222	NASDAQ	BKNG	Wed, Jan 30, 2008	105.76	109.22	103.81	106.44
2221	NASDAQ	BKNG	Tue, Jan 29, 2008	106.36	107.61	103.08	105.53
2220	NASDAQ	BKNG	Mon, Jan 28, 2008	105.18	107.40	102.37	106.36
2219	NASDAQ	BKNG	Fri, Jan 25, 2008	111.74	111.74	101.78	104.58
2218	NASDAQ	BKNG	Thu, Jan 24, 2008	100.72	112.06	99.28	108.58
2217	NASDAQ	BKNG	Wed, Jan 23, 2008	92.60	100.67	91.41	100.27
2216	NASDAQ	BKNG	Tue, Jan 22, 2008	88.34	98.56	86.68	96.54
2215	NASDAQ	BKNG	Fri, Jan 18, 2008	92.23	96.58	90.77	92.98
2214	NASDAQ	BKNG	Thu, Jan 17, 2008	96.37	97.30	86.84	89.36
2213	NASDAQ	BKNG	Wed, Jan 16, 2008	101.74	103.33	94.16	95.43
2212	NASDAQ	BKNG	Tue, Jan 15, 2008	98.92	105.25	98.51	103.28
2211	NASDAQ	BKNG	Mon, Jan 14, 2008	96.30	102.44	96.30	100.52
2210	NASDAQ	BKNG	Fri, Jan 11, 2008	101.56	104.70	94.16	96.24
2209	NASDAQ	BKNG	Thu, Jan 10, 2008	102.00	103.85	98.03	102.78
2208	NASDAQ	BKNG	Wed, Jan 9, 2008	101.87	103.50	97.42	102.85
2207	NASDAQ	BKNG	Tue, Jan 8, 2008	105.00	109.50	101.89	102.28
2206	NASDAQ	BKNG	Mon, Jan 7, 2008	108.76	109.00	99.50	105.18
2205	NASDAQ	BKNG	Fri, Jan 4, 2008	110.27	110.45	106.49	107.54
2204	NASDAQ	BKNG	Thu, Jan 3, 2008	115.71	116.00	110.63	111.40
2203	NASDAQ	BKNG	Wed, Jan 2, 2008	116.75	119.00	113.20	115.24
2202	NASDAQ	BKNG	Mon, Dec 31, 2007	117.09	119.87	113.80	114.86
2201	NASDAQ	BKNG	Fri, Dec 28, 2007	116.69	120.57	116.69	118.02
2200	NASDAQ	BKNG	Thu, Dec 27, 2007	118.08	119.48	116.01	116.62
2199	NASDAQ	BKNG	Wed, Dec 26, 2007	117.82	118.90	115.39	118.23
2198	NASDAQ	BKNG	Mon, Dec 24, 2007	115.14	118.16	114.51	117.81
2197	NASDAQ	BKNG	Fri, Dec 21, 2007	118.47	118.47	114.51	115.15
2196	NASDAQ	BKNG	Thu, Dec 20, 2007	110.00	116.60	110.00	116.23
2195	NASDAQ	BKNG	Wed, Dec 19, 2007	114.26	117.39	113.25	114.37
2194	NASDAQ	BKNG	Tue, Dec 18, 2007	110.21	114.50	110.00	113.86
2193	NASDAQ	BKNG	Mon, Dec 17, 2007	112.52	113.58	104.65	109.31
2192	NASDAQ	BKNG	Fri, Dec 14, 2007	114.05	120.50	113.63	117.17
2191	NASDAQ	BKNG	Thu, Dec 13, 2007	110.17	116.65	109.00	115.78
2190	NASDAQ	BKNG	Wed, Dec 12, 2007	113.55	115.00	110.56	111.91
2189	NASDAQ	BKNG	Tue, Dec 11, 2007	115.69	117.93	110.15	110.24
2188	NASDAQ	BKNG	Mon, Dec 10, 2007	117.32	119.15	114.25	115.52
2187	NASDAQ	BKNG	Fri, Dec 7, 2007	118.74	119.24	116.80	117.92
2186	NASDAQ	BKNG	Thu, Dec 6, 2007	119.15	120.00	116.47	118.64
2185	NASDAQ	BKNG	Wed, Dec 5, 2007	117.79	120.67	117.00	119.73
2184	NASDAQ	BKNG	Tue, Dec 4, 2007	115.19	115.37	113.00	115.37
2183	NASDAQ	BKNG	Mon, Dec 3, 2007	114.51	116.24	112.02	114.59
2182	NASDAQ	BKNG	Fri, Nov 30, 2007	112.99	114.24	110.37	113.80
2181	NASDAQ	BKNG	Thu, Nov 29, 2007	112.45	116.14	108.22	110.17
2180	NASDAQ	BKNG	Wed, Nov 28, 2007	109.63	113.92	109.01	112.99
2179	NASDAQ	BKNG	Tue, Nov 27, 2007	107.04	108.59	104.25	107.12
2178	NASDAQ	BKNG	Mon, Nov 26, 2007	108.60	112.50	103.77	104.25
2177	NASDAQ	BKNG	Fri, Nov 23, 2007	104.46	108.82	103.71	107.69
2176	NASDAQ	BKNG	Wed, Nov 21, 2007	99.67	105.74	98.89	103.44
2175	NASDAQ	BKNG	Tue, Nov 20, 2007	102.75	105.95	98.78	102.27
2174	NASDAQ	BKNG	Mon, Nov 19, 2007	109.40	110.46	102.01	102.65
2173	NASDAQ	BKNG	Fri, Nov 16, 2007	107.01	109.95	105.80	109.76
2172	NASDAQ	BKNG	Thu, Nov 15, 2007	106.59	107.98	104.99	106.57
2171	NASDAQ	BKNG	Wed, Nov 14, 2007	110.25	110.43	105.88	106.89
2170	NASDAQ	BKNG	Tue, Nov 13, 2007	101.86	109.82	100.25	108.70
2169	NASDAQ	BKNG	Mon, Nov 12, 2007	104.13	104.76	99.51	100.10
2168	NASDAQ	BKNG	Fri, Nov 9, 2007	98.23	106.70	96.00	103.68
2167	NASDAQ	BKNG	Thu, Nov 8, 2007	90.51	90.98	79.15	84.27
2166	NASDAQ	BKNG	Wed, Nov 7, 2007	88.40	93.35	88.01	90.31
2165	NASDAQ	BKNG	Tue, Nov 6, 2007	89.50	91.00	87.25	88.96
2164	NASDAQ	BKNG	Mon, Nov 5, 2007	89.51	91.95	88.51	89.05
2163	NASDAQ	BKNG	Fri, Nov 2, 2007	92.59	93.74	89.07	90.81
2162	NASDAQ	BKNG	Thu, Nov 1, 2007	91.59	94.83	90.43	91.65
2161	NASDAQ	BKNG	Wed, Oct 31, 2007	89.49	93.12	88.55	93.10
2160	NASDAQ	BKNG	Tue, Oct 30, 2007	90.96	91.73	88.07	88.70
2159	NASDAQ	BKNG	Mon, Oct 29, 2007	86.70	92.83	86.50	91.18
2158	NASDAQ	BKNG	Fri, Oct 26, 2007	87.95	88.00	84.78	86.24
2157	NASDAQ	BKNG	Thu, Oct 25, 2007	88.86	89.78	86.08	87.15
2156	NASDAQ	BKNG	Wed, Oct 24, 2007	90.68	91.19	86.95	88.93
2155	NASDAQ	BKNG	Tue, Oct 23, 2007	89.67	91.99	88.92	91.55
2154	NASDAQ	BKNG	Mon, Oct 22, 2007	87.51	89.81	85.31	88.50
2153	NASDAQ	BKNG	Fri, Oct 19, 2007	91.99	92.19	88.08	88.63
2152	NASDAQ	BKNG	Thu, Oct 18, 2007	88.46	92.47	87.82	92.02
2151	NASDAQ	BKNG	Wed, Oct 17, 2007	90.58	92.22	88.00	88.99
2150	NASDAQ	BKNG	Tue, Oct 16, 2007	92.40	93.11	89.50	90.36
2149	NASDAQ	BKNG	Mon, Oct 15, 2007	93.43	94.49	92.09	93.11
2148	NASDAQ	BKNG	Fri, Oct 12, 2007	91.30	93.66	90.67	93.38
2147	NASDAQ	BKNG	Thu, Oct 11, 2007	94.95	95.38	90.30	91.35
2146	NASDAQ	BKNG	Wed, Oct 10, 2007	93.29	95.99	92.63	94.62
2145	NASDAQ	BKNG	Tue, Oct 9, 2007	94.63	94.94	91.52	92.82
2144	NASDAQ	BKNG	Mon, Oct 8, 2007	94.50	95.50	92.70	94.17
2143	NASDAQ	BKNG	Fri, Oct 5, 2007	92.20	94.69	91.87	93.93
2142	NASDAQ	BKNG	Thu, Oct 4, 2007	91.32	91.85	90.10	90.79
2141	NASDAQ	BKNG	Wed, Oct 3, 2007	88.12	92.25	88.12	91.18
2140	NASDAQ	BKNG	Tue, Oct 2, 2007	89.47	89.47	87.27	88.68
2139	NASDAQ	BKNG	Mon, Oct 1, 2007	88.90	90.49	87.22	89.31
2138	NASDAQ	BKNG	Fri, Sep 28, 2007	90.13	91.95	88.51	88.75
2137	NASDAQ	BKNG	Thu, Sep 27, 2007	88.65	90.47	88.53	89.85
2136	NASDAQ	BKNG	Wed, Sep 26, 2007	90.23	90.45	87.35	88.08
2135	NASDAQ	BKNG	Tue, Sep 25, 2007	86.70	89.88	86.51	89.47
2134	NASDAQ	BKNG	Mon, Sep 24, 2007	89.30	90.33	87.20	87.58
2133	NASDAQ	BKNG	Fri, Sep 21, 2007	87.57	89.89	87.00	89.32
2132	NASDAQ	BKNG	Thu, Sep 20, 2007	87.63	88.61	85.40	86.78
2131	NASDAQ	BKNG	Wed, Sep 19, 2007	90.77	90.80	87.54	89.87
2130	NASDAQ	BKNG	Tue, Sep 18, 2007	87.18	90.00	86.09	89.95
2129	NASDAQ	BKNG	Mon, Sep 17, 2007	86.72	87.72	85.98	86.97
2128	NASDAQ	BKNG	Fri, Sep 14, 2007	85.14	87.71	85.13	86.66
2127	NASDAQ	BKNG	Thu, Sep 13, 2007	84.10	86.24	83.83	86.17
2126	NASDAQ	BKNG	Wed, Sep 12, 2007	81.50	84.75	81.10	83.35
2125	NASDAQ	BKNG	Tue, Sep 11, 2007	76.71	81.90	76.58	81.43
2124	NASDAQ	BKNG	Mon, Sep 10, 2007	78.09	78.91	76.23	76.46
2123	NASDAQ	BKNG	Fri, Sep 7, 2007	80.76	80.78	77.53	77.91
2122	NASDAQ	BKNG	Thu, Sep 6, 2007	81.61	82.53	79.21	82.44
2121	NASDAQ	BKNG	Wed, Sep 5, 2007	81.95	82.34	80.41	81.18
2120	NASDAQ	BKNG	Tue, Sep 4, 2007	82.79	83.69	81.57	82.16
2119	NASDAQ	BKNG	Fri, Aug 31, 2007	80.59	83.25	80.32	82.98
2118	NASDAQ	BKNG	Thu, Aug 30, 2007	77.99	80.28	77.62	79.26
2117	NASDAQ	BKNG	Wed, Aug 29, 2007	77.37	78.99	77.27	78.60
2116	NASDAQ	BKNG	Tue, Aug 28, 2007	80.40	80.54	76.40	76.62
2115	NASDAQ	BKNG	Mon, Aug 27, 2007	81.49	81.99	80.41	80.89
2114	NASDAQ	BKNG	Fri, Aug 24, 2007	80.94	81.40	79.75	81.40
2113	NASDAQ	BKNG	Thu, Aug 23, 2007	79.25	82.15	78.16	80.98
2112	NASDAQ	BKNG	Wed, Aug 22, 2007	78.47	79.49	77.08	79.17
2111	NASDAQ	BKNG	Tue, Aug 21, 2007	75.50	77.75	75.35	77.20
2110	NASDAQ	BKNG	Mon, Aug 20, 2007	73.92	76.00	73.71	75.83
2109	NASDAQ	BKNG	Fri, Aug 17, 2007	74.57	75.90	71.51	73.31
2108	NASDAQ	BKNG	Thu, Aug 16, 2007	74.04	74.73	69.20	72.40
2107	NASDAQ	BKNG	Wed, Aug 15, 2007	73.08	75.74	72.91	75.37
2106	NASDAQ	BKNG	Tue, Aug 14, 2007	77.74	77.90	73.27	73.53
2105	NASDAQ	BKNG	Mon, Aug 13, 2007	77.98	78.45	76.10	77.65
2104	NASDAQ	BKNG	Fri, Aug 10, 2007	74.10	79.99	74.10	76.82
2103	NASDAQ	BKNG	Thu, Aug 9, 2007	77.95	79.00	73.06	75.98
2102	NASDAQ	BKNG	Wed, Aug 8, 2007	77.73	79.73	75.47	79.56
2101	NASDAQ	BKNG	Tue, Aug 7, 2007	61.04	65.44	61.04	65.09
2100	NASDAQ	BKNG	Mon, Aug 6, 2007	61.62	61.99	59.50	61.72
2099	NASDAQ	BKNG	Fri, Aug 3, 2007	63.82	64.40	61.43	61.56
2098	NASDAQ	BKNG	Thu, Aug 2, 2007	62.06	64.23	61.71	64.10
2097	NASDAQ	BKNG	Wed, Aug 1, 2007	63.42	63.44	61.10	62.27
2096	NASDAQ	BKNG	Tue, Jul 31, 2007	65.74	66.47	63.70	63.80
2095	NASDAQ	BKNG	Mon, Jul 30, 2007	62.90	65.18	62.79	64.82
2094	NASDAQ	BKNG	Fri, Jul 27, 2007	64.24	64.97	62.76	62.94
2093	NASDAQ	BKNG	Thu, Jul 26, 2007	66.01	66.81	63.22	64.88
2092	NASDAQ	BKNG	Wed, Jul 25, 2007	67.31	68.39	65.54	66.85
2091	NASDAQ	BKNG	Tue, Jul 24, 2007	68.12	68.93	67.01	67.08
2090	NASDAQ	BKNG	Mon, Jul 23, 2007	70.76	70.92	68.35	68.53
2089	NASDAQ	BKNG	Fri, Jul 20, 2007	69.84	71.44	69.70	70.68
2088	NASDAQ	BKNG	Thu, Jul 19, 2007	68.68	70.11	68.62	70.01
2087	NASDAQ	BKNG	Wed, Jul 18, 2007	67.27	68.54	66.55	68.51
2086	NASDAQ	BKNG	Tue, Jul 17, 2007	68.00	68.49	67.38	67.78
2085	NASDAQ	BKNG	Mon, Jul 16, 2007	69.01	69.75	67.50	67.97
2084	NASDAQ	BKNG	Fri, Jul 13, 2007	68.46	69.42	67.60	69.29
2083	NASDAQ	BKNG	Thu, Jul 12, 2007	68.67	68.98	67.51	68.70
2082	NASDAQ	BKNG	Wed, Jul 11, 2007	67.51	69.10	67.12	68.51
2081	NASDAQ	BKNG	Tue, Jul 10, 2007	69.84	70.17	67.00	67.46
2080	NASDAQ	BKNG	Mon, Jul 9, 2007	71.26	71.49	69.24	70.25
2079	NASDAQ	BKNG	Fri, Jul 6, 2007	69.21	71.43	68.85	70.83
2078	NASDAQ	BKNG	Thu, Jul 5, 2007	68.00	69.48	67.88	69.32
2077	NASDAQ	BKNG	Tue, Jul 3, 2007	68.30	68.48	67.51	68.06
2076	NASDAQ	BKNG	Mon, Jul 2, 2007	68.97	68.98	67.57	68.31
2075	NASDAQ	BKNG	Fri, Jun 29, 2007	67.70	69.40	67.48	68.74
2074	NASDAQ	BKNG	Thu, Jun 28, 2007	65.00	65.38	64.11	64.27
2073	NASDAQ	BKNG	Wed, Jun 27, 2007	63.67	64.99	63.52	64.86
2072	NASDAQ	BKNG	Tue, Jun 26, 2007	64.59	65.13	63.74	64.16
2071	NASDAQ	BKNG	Mon, Jun 25, 2007	64.66	65.41	64.16	64.50
2070	NASDAQ	BKNG	Fri, Jun 22, 2007	65.92	66.04	64.85	64.85
2069	NASDAQ	BKNG	Thu, Jun 21, 2007	65.63	65.97	65.07	65.85
2068	NASDAQ	BKNG	Wed, Jun 20, 2007	66.60	66.96	65.51	65.70
2067	NASDAQ	BKNG	Tue, Jun 19, 2007	64.12	66.65	64.12	66.42
2066	NASDAQ	BKNG	Mon, Jun 18, 2007	65.43	65.48	64.02	64.19
2065	NASDAQ	BKNG	Fri, Jun 15, 2007	63.79	65.19	63.46	64.95
2064	NASDAQ	BKNG	Thu, Jun 14, 2007	61.89	63.83	61.70	63.03
2063	NASDAQ	BKNG	Wed, Jun 13, 2007	61.48	61.99	61.19	61.69
2062	NASDAQ	BKNG	Tue, Jun 12, 2007	59.81	61.54	59.81	61.40
2061	NASDAQ	BKNG	Mon, Jun 11, 2007	59.38	60.30	58.89	60.28
2060	NASDAQ	BKNG	Fri, Jun 8, 2007	59.11	59.74	58.85	59.31
2059	NASDAQ	BKNG	Thu, Jun 7, 2007	60.51	60.98	59.22	59.33
2058	NASDAQ	BKNG	Wed, Jun 6, 2007	61.52	61.54	60.19	61.04
2057	NASDAQ	BKNG	Tue, Jun 5, 2007	62.23	62.31	61.07	61.70
2056	NASDAQ	BKNG	Mon, Jun 4, 2007	61.59	62.88	61.58	62.23
2055	NASDAQ	BKNG	Fri, Jun 1, 2007	62.22	62.22	61.40	61.57
2054	NASDAQ	BKNG	Thu, May 31, 2007	60.26	62.00	60.21	61.84
2053	NASDAQ	BKNG	Wed, May 30, 2007	60.56	61.13	60.01	60.42
2052	NASDAQ	BKNG	Tue, May 29, 2007	60.46	61.30	59.93	60.94
2051	NASDAQ	BKNG	Fri, May 25, 2007	59.73	60.75	59.73	60.36
2050	NASDAQ	BKNG	Thu, May 24, 2007	61.44	61.50	59.29	59.69
2049	NASDAQ	BKNG	Wed, May 23, 2007	62.87	62.94	61.32	61.50
2048	NASDAQ	BKNG	Tue, May 22, 2007	60.26	61.37	60.26	61.07
2047	NASDAQ	BKNG	Mon, May 21, 2007	60.96	61.19	60.10	60.28
2046	NASDAQ	BKNG	Fri, May 18, 2007	58.95	62.21	58.80	60.89
2045	NASDAQ	BKNG	Thu, May 17, 2007	56.55	58.19	56.35	57.34
2044	NASDAQ	BKNG	Wed, May 16, 2007	54.56	55.45	53.80	55.22
2043	NASDAQ	BKNG	Tue, May 15, 2007	55.78	55.89	54.43	54.61
2042	NASDAQ	BKNG	Mon, May 14, 2007	56.65	57.30	55.45	55.76
2041	NASDAQ	BKNG	Fri, May 11, 2007	56.44	57.46	55.91	56.75
2040	NASDAQ	BKNG	Thu, May 10, 2007	58.17	58.49	56.50	56.52
2039	NASDAQ	BKNG	Wed, May 9, 2007	62.43	62.60	57.85	58.28
2038	NASDAQ	BKNG	Tue, May 8, 2007	62.17	64.12	62.03	64.05
2037	NASDAQ	BKNG	Mon, May 7, 2007	62.06	62.74	61.01	62.54
2036	NASDAQ	BKNG	Fri, May 4, 2007	61.04	63.65	59.58	62.36
2035	NASDAQ	BKNG	Thu, May 3, 2007	56.28	57.72	56.20	57.50
2034	NASDAQ	BKNG	Wed, May 2, 2007	56.92	57.48	56.24	56.46
2033	NASDAQ	BKNG	Tue, May 1, 2007	56.04	56.99	55.99	56.62
2032	NASDAQ	BKNG	Mon, Apr 30, 2007	56.87	57.83	55.51	55.64
2031	NASDAQ	BKNG	Fri, Apr 27, 2007	56.83	57.14	56.70	57.00
2030	NASDAQ	BKNG	Thu, Apr 26, 2007	55.30	57.61	55.29	57.10
2029	NASDAQ	BKNG	Wed, Apr 25, 2007	54.76	55.83	54.57	55.39
2028	NASDAQ	BKNG	Tue, Apr 24, 2007	54.49	55.16	54.29	54.72
2027	NASDAQ	BKNG	Mon, Apr 23, 2007	54.35	54.90	54.05	54.31
2026	NASDAQ	BKNG	Fri, Apr 20, 2007	54.94	54.94	54.31	54.39
2025	NASDAQ	BKNG	Thu, Apr 19, 2007	55.95	55.95	54.37	54.44
2024	NASDAQ	BKNG	Wed, Apr 18, 2007	56.32	56.71	55.90	56.17
2023	NASDAQ	BKNG	Tue, Apr 17, 2007	56.29	56.95	55.68	56.74
2022	NASDAQ	BKNG	Mon, Apr 16, 2007	55.70	56.39	54.82	56.30
2021	NASDAQ	BKNG	Fri, Apr 13, 2007	55.00	55.57	54.58	55.57
2020	NASDAQ	BKNG	Thu, Apr 12, 2007	55.24	55.72	54.44	55.07
2019	NASDAQ	BKNG	Wed, Apr 11, 2007	54.89	55.54	54.85	55.27
2018	NASDAQ	BKNG	Tue, Apr 10, 2007	54.26	54.98	54.09	54.89
2017	NASDAQ	BKNG	Mon, Apr 9, 2007	54.95	55.43	53.92	54.21
2016	NASDAQ	BKNG	Thu, Apr 5, 2007	54.51	54.85	54.31	54.54
2015	NASDAQ	BKNG	Wed, Apr 4, 2007	54.47	54.60	54.01	54.41
2014	NASDAQ	BKNG	Tue, Apr 3, 2007	54.87	55.04	54.13	54.35
2013	NASDAQ	BKNG	Mon, Apr 2, 2007	53.41	54.80	53.33	54.54
2012	NASDAQ	BKNG	Fri, Mar 30, 2007	52.51	53.46	52.12	53.26
2011	NASDAQ	BKNG	Thu, Mar 29, 2007	52.79	52.96	52.00	52.59
2010	NASDAQ	BKNG	Wed, Mar 28, 2007	52.53	52.68	52.06	52.42
2009	NASDAQ	BKNG	Tue, Mar 27, 2007	53.69	53.70	52.61	52.94
2008	NASDAQ	BKNG	Mon, Mar 26, 2007	54.26	54.49	52.82	53.61
2007	NASDAQ	BKNG	Fri, Mar 23, 2007	54.97	55.20	53.14	54.20
2006	NASDAQ	BKNG	Thu, Mar 22, 2007	54.35	56.11	54.34	55.26
2005	NASDAQ	BKNG	Wed, Mar 21, 2007	53.46	53.98	52.76	53.98
2004	NASDAQ	BKNG	Tue, Mar 20, 2007	52.47	53.35	52.35	53.35
2003	NASDAQ	BKNG	Mon, Mar 19, 2007	51.76	52.47	51.61	52.33
2002	NASDAQ	BKNG	Fri, Mar 16, 2007	51.75	52.24	51.28	51.71
2001	NASDAQ	BKNG	Thu, Mar 15, 2007	51.62	51.99	51.26	51.66
2000	NASDAQ	BKNG	Wed, Mar 14, 2007	51.17	51.84	49.80	51.77
1999	NASDAQ	BKNG	Tue, Mar 13, 2007	52.42	52.55	51.23	51.34
1998	NASDAQ	BKNG	Mon, Mar 12, 2007	52.30	53.10	52.09	52.89
1997	NASDAQ	BKNG	Fri, Mar 9, 2007	53.33	53.45	51.61	52.27
1996	NASDAQ	BKNG	Thu, Mar 8, 2007	52.48	53.81	52.48	52.81
1995	NASDAQ	BKNG	Wed, Mar 7, 2007	52.04	52.66	51.42	52.15
1994	NASDAQ	BKNG	Tue, Mar 6, 2007	51.65	52.48	51.52	52.02
1993	NASDAQ	BKNG	Mon, Mar 5, 2007	51.37	52.17	50.27	51.32
1992	NASDAQ	BKNG	Fri, Mar 2, 2007	53.04	53.15	51.86	51.93
1991	NASDAQ	BKNG	Thu, Mar 1, 2007	51.70	53.90	51.28	53.16
1990	NASDAQ	BKNG	Wed, Feb 28, 2007	52.29	53.45	51.85	52.41
1989	NASDAQ	BKNG	Tue, Feb 27, 2007	53.04	53.57	52.28	52.28
1988	NASDAQ	BKNG	Mon, Feb 26, 2007	54.40	54.68	52.00	53.76
1987	NASDAQ	BKNG	Fri, Feb 23, 2007	53.62	54.58	53.61	54.00
1986	NASDAQ	BKNG	Thu, Feb 22, 2007	54.18	54.69	53.18	53.62
1985	NASDAQ	BKNG	Wed, Feb 21, 2007	53.30	54.46	52.72	54.16
1984	NASDAQ	BKNG	Tue, Feb 20, 2007	51.87	53.89	51.67	53.50
1983	NASDAQ	BKNG	Fri, Feb 16, 2007	50.64	52.02	50.36	51.87
1982	NASDAQ	BKNG	Thu, Feb 15, 2007	50.99	51.81	50.36	50.80
1981	NASDAQ	BKNG	Wed, Feb 14, 2007	50.80	51.25	50.56	51.01
1980	NASDAQ	BKNG	Tue, Feb 13, 2007	49.65	51.39	48.75	50.92
1979	NASDAQ	BKNG	Mon, Feb 12, 2007	45.87	46.30	45.30	45.93
1978	NASDAQ	BKNG	Fri, Feb 9, 2007	45.16	45.91	45.16	45.59
1977	NASDAQ	BKNG	Thu, Feb 8, 2007	45.81	45.81	44.97	45.00
1976	NASDAQ	BKNG	Wed, Feb 7, 2007	44.79	45.98	44.59	45.64
1975	NASDAQ	BKNG	Tue, Feb 6, 2007	44.53	44.88	43.99	44.58
1974	NASDAQ	BKNG	Mon, Feb 5, 2007	43.88	44.97	43.88	44.56
1973	NASDAQ	BKNG	Fri, Feb 2, 2007	43.22	44.40	43.22	44.01
1972	NASDAQ	BKNG	Thu, Feb 1, 2007	42.90	43.39	42.76	43.17
1971	NASDAQ	BKNG	Wed, Jan 31, 2007	42.70	42.89	42.31	42.62
1970	NASDAQ	BKNG	Tue, Jan 30, 2007	42.64	42.83	42.55	42.70
1969	NASDAQ	BKNG	Mon, Jan 29, 2007	41.96	42.84	41.96	42.57
1968	NASDAQ	BKNG	Fri, Jan 26, 2007	42.29	42.48	41.80	42.29
1967	NASDAQ	BKNG	Thu, Jan 25, 2007	43.16	43.20	42.21	42.38
1966	NASDAQ	BKNG	Wed, Jan 24, 2007	42.97	43.31	42.73	43.08
1965	NASDAQ	BKNG	Tue, Jan 23, 2007	42.54	42.90	42.53	42.72
1964	NASDAQ	BKNG	Mon, Jan 22, 2007	43.22	43.22	42.60	42.74
1963	NASDAQ	BKNG	Fri, Jan 19, 2007	43.04	43.26	42.59	42.99
1962	NASDAQ	BKNG	Thu, Jan 18, 2007	44.29	44.29	42.53	43.15
1961	NASDAQ	BKNG	Wed, Jan 17, 2007	44.55	44.60	43.90	44.03
1960	NASDAQ	BKNG	Tue, Jan 16, 2007	44.63	44.78	44.21	44.55
1959	NASDAQ	BKNG	Fri, Jan 12, 2007	44.37	44.70	44.16	44.50
1958	NASDAQ	BKNG	Thu, Jan 11, 2007	44.93	44.93	44.26	44.65
1957	NASDAQ	BKNG	Wed, Jan 10, 2007	43.86	44.92	43.65	44.84
1956	NASDAQ	BKNG	Tue, Jan 9, 2007	44.00	44.35	43.69	44.06
1955	NASDAQ	BKNG	Mon, Jan 8, 2007	43.97	44.00	43.46	43.76
1954	NASDAQ	BKNG	Fri, Jan 5, 2007	44.32	44.49	43.66	43.87
1953	NASDAQ	BKNG	Thu, Jan 4, 2007	44.04	44.62	43.59	44.44
1952	NASDAQ	BKNG	Wed, Jan 3, 2007	43.98	44.92	43.35	43.97
1951	NASDAQ	BKNG	Fri, Dec 29, 2006	43.80	44.12	43.50	43.61
1950	NASDAQ	BKNG	Thu, Dec 28, 2006	43.97	44.20	43.55	43.80
1949	NASDAQ	BKNG	Wed, Dec 27, 2006	43.20	44.28	43.01	43.97
1948	NASDAQ	BKNG	Tue, Dec 26, 2006	42.90	43.11	42.72	43.07
1947	NASDAQ	BKNG	Fri, Dec 22, 2006	42.57	42.96	42.26	42.77
1946	NASDAQ	BKNG	Thu, Dec 21, 2006	43.00	43.40	42.42	42.58
1945	NASDAQ	BKNG	Wed, Dec 20, 2006	41.41	43.54	41.40	42.86
1944	NASDAQ	BKNG	Tue, Dec 19, 2006	41.52	41.83	41.11	41.62
1943	NASDAQ	BKNG	Mon, Dec 18, 2006	42.03	42.29	41.51	41.84
1942	NASDAQ	BKNG	Fri, Dec 15, 2006	42.26	42.41	41.84	41.88
1941	NASDAQ	BKNG	Thu, Dec 14, 2006	41.75	42.38	41.67	42.00
1940	NASDAQ	BKNG	Wed, Dec 13, 2006	42.50	42.76	41.42	41.58
1939	NASDAQ	BKNG	Tue, Dec 12, 2006	41.79	42.27	41.29	41.86
1938	NASDAQ	BKNG	Mon, Dec 11, 2006	41.48	41.75	41.05	41.27
1937	NASDAQ	BKNG	Fri, Dec 8, 2006	40.06	41.50	39.99	40.80
1936	NASDAQ	BKNG	Thu, Dec 7, 2006	39.99	40.74	39.69	40.17
1935	NASDAQ	BKNG	Wed, Dec 6, 2006	39.40	39.94	39.13	39.90
1934	NASDAQ	BKNG	Tue, Dec 5, 2006	39.46	39.67	39.15	39.22
1933	NASDAQ	BKNG	Mon, Dec 4, 2006	39.26	40.41	39.22	40.31
1932	NASDAQ	BKNG	Fri, Dec 1, 2006	39.96	40.14	38.80	39.13
1931	NASDAQ	BKNG	Thu, Nov 30, 2006	39.76	40.24	39.39	39.49
1930	NASDAQ	BKNG	Wed, Nov 29, 2006	39.40	40.08	39.13	40.05
1929	NASDAQ	BKNG	Tue, Nov 28, 2006	38.77	39.13	38.49	38.95
1928	NASDAQ	BKNG	Mon, Nov 27, 2006	39.00	39.69	38.77	38.93
1927	NASDAQ	BKNG	Fri, Nov 24, 2006	39.54	39.79	38.74	38.75
1926	NASDAQ	BKNG	Wed, Nov 22, 2006	40.12	40.22	39.82	39.95
1925	NASDAQ	BKNG	Tue, Nov 21, 2006	39.76	40.11	39.59	39.89
1924	NASDAQ	BKNG	Mon, Nov 20, 2006	39.83	39.83	39.30	39.52
1923	NASDAQ	BKNG	Fri, Nov 17, 2006	39.84	40.04	38.93	39.76
1922	NASDAQ	BKNG	Thu, Nov 16, 2006	40.45	40.55	39.83	39.85
1921	NASDAQ	BKNG	Wed, Nov 15, 2006	40.52	40.99	39.99	40.18
1920	NASDAQ	BKNG	Tue, Nov 14, 2006	41.36	41.37	39.88	40.91
1919	NASDAQ	BKNG	Mon, Nov 13, 2006	40.95	41.65	40.78	41.35
1918	NASDAQ	BKNG	Fri, Nov 10, 2006	39.57	40.84	39.53	40.61
1917	NASDAQ	BKNG	Thu, Nov 9, 2006	43.40	43.80	39.72	39.83
1916	NASDAQ	BKNG	Wed, Nov 8, 2006	40.48	41.19	39.84	40.40
1915	NASDAQ	BKNG	Tue, Nov 7, 2006	39.95	40.77	39.90	40.14
1914	NASDAQ	BKNG	Mon, Nov 6, 2006	40.05	40.60	39.79	39.98
1913	NASDAQ	BKNG	Fri, Nov 3, 2006	39.85	39.85	39.26	39.70
1912	NASDAQ	BKNG	Thu, Nov 2, 2006	40.30	40.45	39.60	39.71
1911	NASDAQ	BKNG	Wed, Nov 1, 2006	40.62	40.95	40.31	40.53
1910	NASDAQ	BKNG	Tue, Oct 31, 2006	40.04	40.80	40.04	40.29
1909	NASDAQ	BKNG	Mon, Oct 30, 2006	40.16	40.39	39.40	40.03
1908	NASDAQ	BKNG	Fri, Oct 27, 2006	40.36	41.15	40.09	40.23
1907	NASDAQ	BKNG	Thu, Oct 26, 2006	41.18	41.25	40.37	40.65
1906	NASDAQ	BKNG	Wed, Oct 25, 2006	41.19	41.30	40.52	41.01
1905	NASDAQ	BKNG	Tue, Oct 24, 2006	41.03	41.49	40.81	40.99
1904	NASDAQ	BKNG	Mon, Oct 23, 2006	40.30	40.97	39.89	40.89
1903	NASDAQ	BKNG	Fri, Oct 20, 2006	41.09	41.34	40.12	40.65
1902	NASDAQ	BKNG	Thu, Oct 19, 2006	40.00	41.29	40.00	41.09
1901	NASDAQ	BKNG	Wed, Oct 18, 2006	41.02	41.19	39.76	40.00
1900	NASDAQ	BKNG	Tue, Oct 17, 2006	40.68	41.03	39.88	40.75
1899	NASDAQ	BKNG	Mon, Oct 16, 2006	40.96	41.49	40.79	41.09
1898	NASDAQ	BKNG	Fri, Oct 13, 2006	40.49	40.99	40.19	40.83
1897	NASDAQ	BKNG	Thu, Oct 12, 2006	39.60	40.44	39.37	40.33
1896	NASDAQ	BKNG	Wed, Oct 11, 2006	39.40	39.64	39.16	39.27
1895	NASDAQ	BKNG	Tue, Oct 10, 2006	39.40	39.60	38.90	39.43
1894	NASDAQ	BKNG	Mon, Oct 9, 2006	38.14	39.56	38.14	39.12
1893	NASDAQ	BKNG	Fri, Oct 6, 2006	38.70	39.00	38.15	38.40
1892	NASDAQ	BKNG	Thu, Oct 5, 2006	38.17	39.00	38.17	38.90
1891	NASDAQ	BKNG	Wed, Oct 4, 2006	37.44	38.42	37.26	38.31
1890	NASDAQ	BKNG	Tue, Oct 3, 2006	36.53	37.57	36.51	37.40
1889	NASDAQ	BKNG	Mon, Oct 2, 2006	36.79	37.15	36.54	36.75
1888	NASDAQ	BKNG	Fri, Sep 29, 2006	36.72	37.16	36.50	36.79
1887	NASDAQ	BKNG	Thu, Sep 28, 2006	36.60	36.75	36.05	36.56
1886	NASDAQ	BKNG	Wed, Sep 27, 2006	36.35	36.74	35.70	36.66
1885	NASDAQ	BKNG	Tue, Sep 26, 2006	36.32	36.80	35.53	36.55
1884	NASDAQ	BKNG	Mon, Sep 25, 2006	35.51	36.25	34.90	36.13
1883	NASDAQ	BKNG	Fri, Sep 22, 2006	33.54	35.65	33.32	35.34
1882	NASDAQ	BKNG	Thu, Sep 21, 2006	33.04	34.29	33.04	33.65
1881	NASDAQ	BKNG	Wed, Sep 20, 2006	31.24	31.90	31.16	31.58
1880	NASDAQ	BKNG	Tue, Sep 19, 2006	30.83	31.41	30.27	31.05
1879	NASDAQ	BKNG	Mon, Sep 18, 2006	31.33	31.69	30.59	30.91
1878	NASDAQ	BKNG	Fri, Sep 15, 2006	32.23	32.32	31.26	31.48
1877	NASDAQ	BKNG	Thu, Sep 14, 2006	31.61	32.00	31.48	31.99
1876	NASDAQ	BKNG	Wed, Sep 13, 2006	31.33	31.75	31.18	31.72
1875	NASDAQ	BKNG	Tue, Sep 12, 2006	31.12	31.48	31.09	31.44
1874	NASDAQ	BKNG	Mon, Sep 11, 2006	30.75	31.25	30.75	31.24
1873	NASDAQ	BKNG	Fri, Sep 8, 2006	30.75	31.25	30.72	31.00
1872	NASDAQ	BKNG	Thu, Sep 7, 2006	30.46	31.09	30.26	30.86
1871	NASDAQ	BKNG	Wed, Sep 6, 2006	31.99	31.99	30.72	30.87
1870	NASDAQ	BKNG	Tue, Sep 5, 2006	33.09	34.29	32.94	34.16
1869	NASDAQ	BKNG	Fri, Sep 1, 2006	33.31	33.64	32.94	33.15
1868	NASDAQ	BKNG	Thu, Aug 31, 2006	32.57	33.56	32.57	33.40
1867	NASDAQ	BKNG	Wed, Aug 30, 2006	33.01	33.13	32.50	32.65
1866	NASDAQ	BKNG	Tue, Aug 29, 2006	32.88	33.75	32.84	33.75
1865	NASDAQ	BKNG	Mon, Aug 28, 2006	32.84	33.16	32.84	32.91
1864	NASDAQ	BKNG	Fri, Aug 25, 2006	32.60	33.19	32.50	32.96
1863	NASDAQ	BKNG	Thu, Aug 24, 2006	32.95	33.23	32.26	32.57
1862	NASDAQ	BKNG	Wed, Aug 23, 2006	33.07	33.48	32.81	33.04
1861	NASDAQ	BKNG	Tue, Aug 22, 2006	32.97	33.42	32.63	33.14
1860	NASDAQ	BKNG	Mon, Aug 21, 2006	32.56	33.06	32.29	32.93
1859	NASDAQ	BKNG	Fri, Aug 18, 2006	32.98	33.03	32.26	32.84
1858	NASDAQ	BKNG	Thu, Aug 17, 2006	31.78	33.00	31.78	32.95
1857	NASDAQ	BKNG	Wed, Aug 16, 2006	32.43	32.74	31.55	32.00
1856	NASDAQ	BKNG	Tue, Aug 15, 2006	31.90	32.46	31.90	32.44
1855	NASDAQ	BKNG	Mon, Aug 14, 2006	30.98	31.92	30.98	31.64
1854	NASDAQ	BKNG	Fri, Aug 11, 2006	30.77	31.05	30.63	30.92
1853	NASDAQ	BKNG	Thu, Aug 10, 2006	30.60	30.97	30.16	30.96
1852	NASDAQ	BKNG	Wed, Aug 9, 2006	30.76	31.74	30.52	31.43
1851	NASDAQ	BKNG	Tue, Aug 8, 2006	29.85	31.34	29.34	30.85
1850	NASDAQ	BKNG	Mon, Aug 7, 2006	26.10	26.43	26.03	26.41
1849	NASDAQ	BKNG	Fri, Aug 4, 2006	26.80	26.98	26.07	26.41
1848	NASDAQ	BKNG	Thu, Aug 3, 2006	25.70	26.97	25.62	26.57
1847	NASDAQ	BKNG	Wed, Aug 2, 2006	26.26	26.50	25.72	25.91
1846	NASDAQ	BKNG	Tue, Aug 1, 2006	26.62	26.73	25.90	26.01
1845	NASDAQ	BKNG	Mon, Jul 31, 2006	26.80	27.12	26.78	26.88
1844	NASDAQ	BKNG	Fri, Jul 28, 2006	26.60	27.25	26.45	27.10
1843	NASDAQ	BKNG	Thu, Jul 27, 2006	26.73	26.98	26.08	26.39
1842	NASDAQ	BKNG	Wed, Jul 26, 2006	26.80	26.97	26.22	26.59
1841	NASDAQ	BKNG	Tue, Jul 25, 2006	27.00	27.24	26.77	26.85
1840	NASDAQ	BKNG	Mon, Jul 24, 2006	26.38	27.10	26.20	27.09
1839	NASDAQ	BKNG	Fri, Jul 21, 2006	26.53	26.56	25.80	26.18
1838	NASDAQ	BKNG	Thu, Jul 20, 2006	27.48	27.63	26.61	26.64
1837	NASDAQ	BKNG	Wed, Jul 19, 2006	26.29	27.63	26.29	27.52
1836	NASDAQ	BKNG	Tue, Jul 18, 2006	26.51	27.48	26.16	26.38
1835	NASDAQ	BKNG	Mon, Jul 17, 2006	26.35	26.73	26.23	26.25
1834	NASDAQ	BKNG	Fri, Jul 14, 2006	27.02	27.14	26.13	26.30
1833	NASDAQ	BKNG	Thu, Jul 13, 2006	28.12	28.25	26.99	27.11
1832	NASDAQ	BKNG	Wed, Jul 12, 2006	28.70	28.95	28.18	28.32
1831	NASDAQ	BKNG	Tue, Jul 11, 2006	28.65	28.84	28.01	28.82
1830	NASDAQ	BKNG	Mon, Jul 10, 2006	28.82	29.18	28.59	28.65
1829	NASDAQ	BKNG	Fri, Jul 7, 2006	29.19	29.45	28.79	28.82
1828	NASDAQ	BKNG	Thu, Jul 6, 2006	29.55	29.61	29.19	29.27
1827	NASDAQ	BKNG	Wed, Jul 5, 2006	30.15	30.26	29.45	29.51
1826	NASDAQ	BKNG	Mon, Jul 3, 2006	29.76	30.48	29.76	30.47
1825	NASDAQ	BKNG	Fri, Jun 30, 2006	29.82	30.27	29.42	29.86
1824	NASDAQ	BKNG	Thu, Jun 29, 2006	29.40	30.14	29.24	29.99
1823	NASDAQ	BKNG	Wed, Jun 28, 2006	29.63	29.77	29.10	29.25
1822	NASDAQ	BKNG	Tue, Jun 27, 2006	30.53	30.74	29.52	29.56
1821	NASDAQ	BKNG	Mon, Jun 26, 2006	30.09	30.61	29.94	30.61
1820	NASDAQ	BKNG	Fri, Jun 23, 2006	30.05	30.17	29.80	29.99
1819	NASDAQ	BKNG	Thu, Jun 22, 2006	30.12	30.32	30.00	30.13
1818	NASDAQ	BKNG	Wed, Jun 21, 2006	29.81	30.47	29.76	30.21
1817	NASDAQ	BKNG	Tue, Jun 20, 2006	29.44	30.10	29.41	29.88
1816	NASDAQ	BKNG	Mon, Jun 19, 2006	30.10	30.10	29.30	29.54
1815	NASDAQ	BKNG	Fri, Jun 16, 2006	30.44	30.54	29.89	30.10
1814	NASDAQ	BKNG	Thu, Jun 15, 2006	29.78	30.71	29.65	30.59
1813	NASDAQ	BKNG	Wed, Jun 14, 2006	29.49	30.04	29.15	29.64
1812	NASDAQ	BKNG	Tue, Jun 13, 2006	29.33	30.48	29.25	29.60
1811	NASDAQ	BKNG	Mon, Jun 12, 2006	31.97	32.16	29.17	29.31
1810	NASDAQ	BKNG	Fri, Jun 9, 2006	31.17	31.81	30.95	31.51
1809	NASDAQ	BKNG	Thu, Jun 8, 2006	31.87	32.01	29.80	31.14
1808	NASDAQ	BKNG	Wed, Jun 7, 2006	31.67	32.49	31.67	32.18
1807	NASDAQ	BKNG	Tue, Jun 6, 2006	31.22	31.89	30.60	31.53
1806	NASDAQ	BKNG	Mon, Jun 5, 2006	32.10	32.66	31.02	31.31
1805	NASDAQ	BKNG	Fri, Jun 2, 2006	32.00	32.42	31.30	32.22
1804	NASDAQ	BKNG	Thu, Jun 1, 2006	30.96	32.06	30.96	32.00
1803	NASDAQ	BKNG	Wed, May 31, 2006	31.22	31.34	30.76	31.10
1802	NASDAQ	BKNG	Tue, May 30, 2006	31.30	31.75	30.80	31.01
1801	NASDAQ	BKNG	Fri, May 26, 2006	30.67	32.16	30.30	31.40
1800	NASDAQ	BKNG	Thu, May 25, 2006	29.47	31.00	29.27	30.67
1799	NASDAQ	BKNG	Wed, May 24, 2006	28.51	29.44	28.51	29.32
1798	NASDAQ	BKNG	Tue, May 23, 2006	29.49	29.74	28.56	28.56
1797	NASDAQ	BKNG	Mon, May 22, 2006	29.24	29.50	28.83	29.29
1796	NASDAQ	BKNG	Fri, May 19, 2006	29.56	29.85	29.02	29.37
1795	NASDAQ	BKNG	Thu, May 18, 2006	29.24	30.09	29.03	29.47
1794	NASDAQ	BKNG	Wed, May 17, 2006	28.90	29.48	28.77	29.00
1793	NASDAQ	BKNG	Tue, May 16, 2006	28.73	29.11	28.62	29.11
1792	NASDAQ	BKNG	Mon, May 15, 2006	28.45	28.98	28.29	28.84
1791	NASDAQ	BKNG	Fri, May 12, 2006	28.35	29.29	28.06	28.50
1790	NASDAQ	BKNG	Thu, May 11, 2006	29.36	29.44	28.64	28.88
1789	NASDAQ	BKNG	Wed, May 10, 2006	28.42	29.51	28.36	29.47
1788	NASDAQ	BKNG	Tue, May 9, 2006	29.61	29.63	28.40	28.67
1787	NASDAQ	BKNG	Mon, May 8, 2006	29.10	30.28	28.79	29.71
1786	NASDAQ	BKNG	Fri, May 5, 2006	29.01	29.44	28.35	29.16
1785	NASDAQ	BKNG	Thu, May 4, 2006	27.01	29.49	26.32	29.21
1784	NASDAQ	BKNG	Wed, May 3, 2006	24.37	25.49	24.30	25.30
1783	NASDAQ	BKNG	Tue, May 2, 2006	24.67	24.67	24.11	24.43
1782	NASDAQ	BKNG	Mon, May 1, 2006	24.39	24.82	24.39	24.43
1781	NASDAQ	BKNG	Fri, Apr 28, 2006	24.51	25.10	24.44	24.44
1780	NASDAQ	BKNG	Thu, Apr 27, 2006	24.19	25.23	24.19	24.60
1779	NASDAQ	BKNG	Wed, Apr 26, 2006	24.28	24.49	24.17	24.37
1778	NASDAQ	BKNG	Tue, Apr 25, 2006	24.47	24.47	24.09	24.40
1777	NASDAQ	BKNG	Mon, Apr 24, 2006	24.80	24.90	24.24	24.59
1776	NASDAQ	BKNG	Fri, Apr 21, 2006	25.13	25.13	24.36	24.85
1775	NASDAQ	BKNG	Thu, Apr 20, 2006	24.81	25.01	24.57	24.86
1774	NASDAQ	BKNG	Wed, Apr 19, 2006	24.41	24.95	24.30	24.87
1773	NASDAQ	BKNG	Tue, Apr 18, 2006	23.95	24.89	23.80	24.50
1772	NASDAQ	BKNG	Mon, Apr 17, 2006	24.23	24.32	23.72	23.81
1771	NASDAQ	BKNG	Thu, Apr 13, 2006	23.94	24.24	23.80	24.23
1770	NASDAQ	BKNG	Wed, Apr 12, 2006	23.95	24.03	23.85	24.01
1769	NASDAQ	BKNG	Tue, Apr 11, 2006	24.28	24.28	23.80	23.99
1768	NASDAQ	BKNG	Mon, Apr 10, 2006	24.50	24.55	24.18	24.21
1767	NASDAQ	BKNG	Fri, Apr 7, 2006	25.15	25.17	24.27	24.50
1766	NASDAQ	BKNG	Thu, Apr 6, 2006	25.03	25.23	24.91	25.15
1765	NASDAQ	BKNG	Wed, Apr 5, 2006	25.28	25.30	24.79	25.10
1764	NASDAQ	BKNG	Tue, Apr 4, 2006	24.75	25.39	24.61	25.25
1763	NASDAQ	BKNG	Mon, Apr 3, 2006	24.96	24.96	24.50	24.72
1762	NASDAQ	BKNG	Fri, Mar 31, 2006	24.55	24.95	24.52	24.84
1761	NASDAQ	BKNG	Thu, Mar 30, 2006	24.46	24.54	24.11	24.50
1760	NASDAQ	BKNG	Wed, Mar 29, 2006	23.54	24.49	23.39	24.39
1759	NASDAQ	BKNG	Tue, Mar 28, 2006	23.76	23.99	23.31	23.53
1758	NASDAQ	BKNG	Mon, Mar 27, 2006	23.50	23.87	23.38	23.67
1757	NASDAQ	BKNG	Fri, Mar 24, 2006	23.35	23.70	23.29	23.56
1756	NASDAQ	BKNG	Thu, Mar 23, 2006	23.47	23.63	23.10	23.50
1755	NASDAQ	BKNG	Wed, Mar 22, 2006	23.04	23.63	23.01	23.42
1754	NASDAQ	BKNG	Tue, Mar 21, 2006	23.94	24.03	23.14	23.16
1753	NASDAQ	BKNG	Mon, Mar 20, 2006	23.87	24.09	23.85	24.01
1752	NASDAQ	BKNG	Fri, Mar 17, 2006	23.85	24.06	23.67	23.97
1751	NASDAQ	BKNG	Thu, Mar 16, 2006	24.08	24.19	23.60	23.75
1750	NASDAQ	BKNG	Wed, Mar 15, 2006	23.94	24.08	23.75	24.01
1749	NASDAQ	BKNG	Tue, Mar 14, 2006	23.40	23.97	23.37	23.92
1748	NASDAQ	BKNG	Mon, Mar 13, 2006	23.95	24.17	23.44	23.47
1747	NASDAQ	BKNG	Fri, Mar 10, 2006	23.30	24.18	23.30	23.96
1746	NASDAQ	BKNG	Thu, Mar 9, 2006	23.35	23.68	23.29	23.30
1745	NASDAQ	BKNG	Wed, Mar 8, 2006	23.41	23.74	23.35	23.38
1744	NASDAQ	BKNG	Tue, Mar 7, 2006	23.85	24.04	23.51	23.51
1743	NASDAQ	BKNG	Mon, Mar 6, 2006	24.51	24.60	23.85	23.96
1742	NASDAQ	BKNG	Fri, Mar 3, 2006	24.69	24.91	24.53	24.65
1741	NASDAQ	BKNG	Thu, Mar 2, 2006	24.65	24.97	24.54	24.87
1740	NASDAQ	BKNG	Wed, Mar 1, 2006	24.53	24.98	24.53	24.84
1739	NASDAQ	BKNG	Tue, Feb 28, 2006	24.50	24.84	24.21	24.55
1738	NASDAQ	BKNG	Mon, Feb 27, 2006	23.84	24.79	23.80	24.77
1737	NASDAQ	BKNG	Fri, Feb 24, 2006	23.26	23.99	23.01	23.90
1736	NASDAQ	BKNG	Thu, Feb 23, 2006	22.94	23.51	22.91	23.36
1735	NASDAQ	BKNG	Wed, Feb 22, 2006	22.94	23.29	22.55	23.02
1734	NASDAQ	BKNG	Tue, Feb 21, 2006	23.62	23.62	22.79	22.96
1733	NASDAQ	BKNG	Fri, Feb 17, 2006	23.25	23.86	22.90	23.41
1732	NASDAQ	BKNG	Thu, Feb 16, 2006	22.51	22.66	22.08	22.35
1731	NASDAQ	BKNG	Wed, Feb 15, 2006	22.78	23.10	22.50	23.03
1730	NASDAQ	BKNG	Tue, Feb 14, 2006	21.93	23.03	21.80	22.76
1729	NASDAQ	BKNG	Mon, Feb 13, 2006	22.04	22.15	21.60	21.79
1728	NASDAQ	BKNG	Fri, Feb 10, 2006	21.61	22.02	21.27	21.97
1727	NASDAQ	BKNG	Thu, Feb 9, 2006	21.79	22.15	21.34	21.48
1726	NASDAQ	BKNG	Wed, Feb 8, 2006	21.22	21.78	21.14	21.70
1725	NASDAQ	BKNG	Tue, Feb 7, 2006	21.52	21.60	21.06	21.06
1724	NASDAQ	BKNG	Mon, Feb 6, 2006	21.78	21.78	21.30	21.49
1723	NASDAQ	BKNG	Fri, Feb 3, 2006	21.50	21.78	21.18	21.71
1722	NASDAQ	BKNG	Thu, Feb 2, 2006	21.85	21.90	21.20	21.70
1721	NASDAQ	BKNG	Wed, Feb 1, 2006	21.85	22.01	21.59	21.90
1720	NASDAQ	BKNG	Tue, Jan 31, 2006	21.70	22.05	21.32	22.05
1719	NASDAQ	BKNG	Mon, Jan 30, 2006	21.58	21.97	21.58	21.75
1718	NASDAQ	BKNG	Fri, Jan 27, 2006	22.07	22.28	21.67	21.73
1717	NASDAQ	BKNG	Thu, Jan 26, 2006	21.70	22.03	21.53	21.96
1716	NASDAQ	BKNG	Wed, Jan 25, 2006	21.74	21.88	21.50	21.62
1715	NASDAQ	BKNG	Tue, Jan 24, 2006	21.33	21.95	21.26	21.84
1714	NASDAQ	BKNG	Mon, Jan 23, 2006	21.27	21.52	21.15	21.39
1713	NASDAQ	BKNG	Fri, Jan 20, 2006	21.86	21.86	21.13	21.30
1712	NASDAQ	BKNG	Thu, Jan 19, 2006	22.06	22.11	21.65	21.83
1711	NASDAQ	BKNG	Wed, Jan 18, 2006	22.18	22.40	21.82	21.92
1710	NASDAQ	BKNG	Tue, Jan 17, 2006	22.37	22.49	22.05	22.40
1709	NASDAQ	BKNG	Fri, Jan 13, 2006	22.41	22.47	22.20	22.31
1708	NASDAQ	BKNG	Thu, Jan 12, 2006	22.50	22.54	22.07	22.19
1707	NASDAQ	BKNG	Wed, Jan 11, 2006	22.90	22.92	22.41	22.58
1706	NASDAQ	BKNG	Tue, Jan 10, 2006	23.13	23.14	22.65	22.97
1705	NASDAQ	BKNG	Mon, Jan 9, 2006	23.20	23.24	22.92	23.13
1704	NASDAQ	BKNG	Fri, Jan 6, 2006	23.04	23.17	22.77	23.14
1703	NASDAQ	BKNG	Thu, Jan 5, 2006	22.94	23.01	22.70	23.01
1702	NASDAQ	BKNG	Wed, Jan 4, 2006	22.75	22.98	22.58	22.76
1701	NASDAQ	BKNG	Tue, Jan 3, 2006	22.32	22.78	22.12	22.68
1700	NASDAQ	BKNG	Fri, Dec 30, 2005	22.55	22.73	22.25	22.32
1699	NASDAQ	BKNG	Thu, Dec 29, 2005	22.73	22.93	22.51	22.75
1698	NASDAQ	BKNG	Wed, Dec 28, 2005	22.82	22.96	22.69	22.81
1697	NASDAQ	BKNG	Tue, Dec 27, 2005	22.90	23.21	22.50	22.72
1696	NASDAQ	BKNG	Fri, Dec 23, 2005	23.04	23.25	22.81	22.96
1695	NASDAQ	BKNG	Thu, Dec 22, 2005	23.04	23.39	23.04	23.14
1694	NASDAQ	BKNG	Wed, Dec 21, 2005	23.17	23.21	22.90	23.10
1693	NASDAQ	BKNG	Tue, Dec 20, 2005	23.28	23.28	22.61	23.09
1692	NASDAQ	BKNG	Mon, Dec 19, 2005	23.48	23.81	23.31	23.39
1691	NASDAQ	BKNG	Fri, Dec 16, 2005	23.59	23.80	23.28	23.54
1690	NASDAQ	BKNG	Thu, Dec 15, 2005	23.59	23.79	23.07	23.58
1689	NASDAQ	BKNG	Wed, Dec 14, 2005	23.80	23.93	23.25	23.70
1688	NASDAQ	BKNG	Tue, Dec 13, 2005	24.31	24.31	23.58	23.82
1687	NASDAQ	BKNG	Mon, Dec 12, 2005	24.01	24.63	23.80	24.37
1686	NASDAQ	BKNG	Fri, Dec 9, 2005	23.88	24.22	23.76	23.95
1685	NASDAQ	BKNG	Thu, Dec 8, 2005	24.25	24.30	23.58	24.01
1684	NASDAQ	BKNG	Wed, Dec 7, 2005	24.62	24.62	24.15	24.16
1683	NASDAQ	BKNG	Tue, Dec 6, 2005	24.10	24.84	24.10	24.60
1682	NASDAQ	BKNG	Mon, Dec 5, 2005	24.28	24.54	24.08	24.18
1681	NASDAQ	BKNG	Fri, Dec 2, 2005	24.50	24.67	24.30	24.42
1680	NASDAQ	BKNG	Thu, Dec 1, 2005	23.96	24.69	23.91	24.57
1679	NASDAQ	BKNG	Wed, Nov 30, 2005	23.51	24.10	23.27	24.02
1678	NASDAQ	BKNG	Tue, Nov 29, 2005	23.76	23.83	23.51	23.54
1677	NASDAQ	BKNG	Mon, Nov 28, 2005	24.13	24.13	23.74	23.76
1676	NASDAQ	BKNG	Fri, Nov 25, 2005	23.91	24.09	23.81	23.99
1675	NASDAQ	BKNG	Wed, Nov 23, 2005	23.98	24.28	23.97	24.01
1674	NASDAQ	BKNG	Tue, Nov 22, 2005	23.72	24.24	23.66	24.06
1673	NASDAQ	BKNG	Mon, Nov 21, 2005	23.10	24.00	23.10	23.90
1672	NASDAQ	BKNG	Fri, Nov 18, 2005	23.51	23.84	23.14	23.15
1671	NASDAQ	BKNG	Thu, Nov 17, 2005	23.38	23.45	23.12	23.45
1670	NASDAQ	BKNG	Wed, Nov 16, 2005	22.97	23.25	22.92	23.18
1669	NASDAQ	BKNG	Tue, Nov 15, 2005	23.61	23.74	22.93	22.99
1668	NASDAQ	BKNG	Mon, Nov 14, 2005	23.79	23.79	23.18	23.61
1667	NASDAQ	BKNG	Fri, Nov 11, 2005	23.40	23.92	23.36	23.62
1666	NASDAQ	BKNG	Thu, Nov 10, 2005	23.40	23.51	23.00	23.48
1665	NASDAQ	BKNG	Wed, Nov 9, 2005	24.01	24.01	23.42	23.55
1664	NASDAQ	BKNG	Tue, Nov 8, 2005	24.50	24.50	24.01	24.03
1663	NASDAQ	BKNG	Mon, Nov 7, 2005	24.11	24.90	23.78	24.51
1662	NASDAQ	BKNG	Fri, Nov 4, 2005	24.43	24.50	23.76	24.48
1661	NASDAQ	BKNG	Thu, Nov 3, 2005	23.41	25.03	22.80	24.60
1660	NASDAQ	BKNG	Wed, Nov 2, 2005	19.41	19.78	19.02	19.50
1659	NASDAQ	BKNG	Tue, Nov 1, 2005	19.03	19.59	19.01	19.54
1658	NASDAQ	BKNG	Mon, Oct 31, 2005	18.94	19.54	18.84	18.97
1657	NASDAQ	BKNG	Fri, Oct 28, 2005	18.61	18.82	18.20	18.63
1656	NASDAQ	BKNG	Thu, Oct 27, 2005	18.75	18.75	18.29	18.56
1655	NASDAQ	BKNG	Wed, Oct 26, 2005	19.75	19.75	18.75	18.84
1654	NASDAQ	BKNG	Tue, Oct 25, 2005	20.20	20.21	19.68	19.76
1653	NASDAQ	BKNG	Mon, Oct 24, 2005	20.35	20.48	20.13	20.25
1652	NASDAQ	BKNG	Fri, Oct 21, 2005	19.81	20.63	19.81	20.32
1651	NASDAQ	BKNG	Thu, Oct 20, 2005	20.00	20.30	19.57	19.77
1650	NASDAQ	BKNG	Wed, Oct 19, 2005	19.49	19.92	19.15	19.85
1649	NASDAQ	BKNG	Tue, Oct 18, 2005	18.85	18.95	18.55	18.58
1648	NASDAQ	BKNG	Mon, Oct 17, 2005	18.86	19.08	18.69	18.87
1647	NASDAQ	BKNG	Fri, Oct 14, 2005	18.75	18.90	18.57	18.82
1646	NASDAQ	BKNG	Thu, Oct 13, 2005	18.75	18.90	18.60	18.74
1645	NASDAQ	BKNG	Wed, Oct 12, 2005	19.10	19.14	18.76	18.77
1644	NASDAQ	BKNG	Tue, Oct 11, 2005	19.20	19.39	19.01	19.13
1643	NASDAQ	BKNG	Mon, Oct 10, 2005	19.31	19.45	18.70	19.15
1642	NASDAQ	BKNG	Fri, Oct 7, 2005	19.38	19.51	19.23	19.32
1641	NASDAQ	BKNG	Thu, Oct 6, 2005	19.48	19.50	19.20	19.31
1640	NASDAQ	BKNG	Wed, Oct 5, 2005	19.53	19.56	19.36	19.47
1639	NASDAQ	BKNG	Tue, Oct 4, 2005	19.72	19.96	19.52	19.52
1638	NASDAQ	BKNG	Mon, Oct 3, 2005	19.23	19.97	19.23	19.60
1637	NASDAQ	BKNG	Fri, Sep 30, 2005	19.15	19.39	18.96	19.32
1636	NASDAQ	BKNG	Thu, Sep 29, 2005	18.57	19.10	18.57	19.04
1635	NASDAQ	BKNG	Wed, Sep 28, 2005	18.90	19.00	18.58	18.68
1634	NASDAQ	BKNG	Tue, Sep 27, 2005	19.03	19.13	18.77	18.87
1633	NASDAQ	BKNG	Mon, Sep 26, 2005	19.01	19.36	18.92	18.99
1632	NASDAQ	BKNG	Fri, Sep 23, 2005	19.07	19.78	18.93	18.99
1631	NASDAQ	BKNG	Thu, Sep 22, 2005	19.30	19.30	18.80	18.98
1630	NASDAQ	BKNG	Wed, Sep 21, 2005	20.11	20.11	19.01	19.34
1629	NASDAQ	BKNG	Tue, Sep 20, 2005	20.11	20.24	20.04	20.08
1628	NASDAQ	BKNG	Mon, Sep 19, 2005	20.50	20.50	20.04	20.18
1627	NASDAQ	BKNG	Fri, Sep 16, 2005	20.60	20.85	20.17	20.40
1626	NASDAQ	BKNG	Thu, Sep 15, 2005	20.53	20.64	20.30	20.48
1625	NASDAQ	BKNG	Wed, Sep 14, 2005	21.07	21.15	20.33	20.45
1624	NASDAQ	BKNG	Tue, Sep 13, 2005	20.84	21.05	20.50	20.91
1623	NASDAQ	BKNG	Mon, Sep 12, 2005	20.78	21.24	20.74	20.94
1622	NASDAQ	BKNG	Fri, Sep 9, 2005	20.97	21.35	20.63	20.84
1621	NASDAQ	BKNG	Thu, Sep 8, 2005	21.02	21.36	20.89	21.08
1620	NASDAQ	BKNG	Wed, Sep 7, 2005	21.00	21.36	20.89	21.13
1619	NASDAQ	BKNG	Tue, Sep 6, 2005	21.06	21.35	20.85	21.11
1618	NASDAQ	BKNG	Fri, Sep 2, 2005	20.94	21.32	20.94	21.16
1617	NASDAQ	BKNG	Thu, Sep 1, 2005	21.51	21.67	20.97	21.06
1616	NASDAQ	BKNG	Wed, Aug 31, 2005	21.31	21.71	21.09	21.49
1615	NASDAQ	BKNG	Tue, Aug 30, 2005	21.30	22.27	21.18	21.31
1614	NASDAQ	BKNG	Mon, Aug 29, 2005	21.10	21.50	20.63	21.35
1613	NASDAQ	BKNG	Fri, Aug 26, 2005	20.85	21.24	20.82	21.03
1612	NASDAQ	BKNG	Thu, Aug 25, 2005	21.15	21.32	20.71	20.85
1611	NASDAQ	BKNG	Wed, Aug 24, 2005	21.52	21.71	20.83	21.21
1610	NASDAQ	BKNG	Tue, Aug 23, 2005	21.56	21.69	21.31	21.57
1609	NASDAQ	BKNG	Mon, Aug 22, 2005	21.56	21.61	21.30	21.40
1608	NASDAQ	BKNG	Fri, Aug 19, 2005	21.50	21.75	21.49	21.60
1607	NASDAQ	BKNG	Thu, Aug 18, 2005	21.99	21.99	21.25	21.52
1606	NASDAQ	BKNG	Wed, Aug 17, 2005	22.05	22.21	21.87	21.94
1605	NASDAQ	BKNG	Tue, Aug 16, 2005	22.42	22.64	22.06	22.21
1604	NASDAQ	BKNG	Mon, Aug 15, 2005	22.45	22.81	22.41	22.63
1603	NASDAQ	BKNG	Fri, Aug 12, 2005	22.67	23.00	22.44	22.60
1602	NASDAQ	BKNG	Thu, Aug 11, 2005	22.80	23.24	22.55	22.97
1601	NASDAQ	BKNG	Wed, Aug 10, 2005	22.70	23.27	22.50	22.94
1600	NASDAQ	BKNG	Tue, Aug 9, 2005	24.37	24.50	22.55	22.64
1599	NASDAQ	BKNG	Mon, Aug 8, 2005	24.49	24.51	23.79	24.33
1598	NASDAQ	BKNG	Fri, Aug 5, 2005	23.97	24.31	23.31	24.26
1597	NASDAQ	BKNG	Thu, Aug 4, 2005	24.52	24.71	23.75	24.10
1596	NASDAQ	BKNG	Wed, Aug 3, 2005	24.98	25.02	24.24	24.73
1595	NASDAQ	BKNG	Tue, Aug 2, 2005	24.86	25.29	24.67	24.73
1594	NASDAQ	BKNG	Mon, Aug 1, 2005	24.94	25.20	24.61	24.86
1593	NASDAQ	BKNG	Fri, Jul 29, 2005	24.67	25.00	24.57	24.84
1592	NASDAQ	BKNG	Thu, Jul 28, 2005	24.39	24.87	24.39	24.79
1591	NASDAQ	BKNG	Wed, Jul 27, 2005	24.15	24.60	24.01	24.46
1590	NASDAQ	BKNG	Tue, Jul 26, 2005	23.91	24.16	23.74	24.09
1589	NASDAQ	BKNG	Mon, Jul 25, 2005	24.35	24.39	23.92	23.93
1588	NASDAQ	BKNG	Fri, Jul 22, 2005	23.78	24.31	23.56	24.25
1587	NASDAQ	BKNG	Thu, Jul 21, 2005	24.32	24.45	23.87	23.94
1586	NASDAQ	BKNG	Wed, Jul 20, 2005	24.20	24.44	23.97	24.16
1585	NASDAQ	BKNG	Tue, Jul 19, 2005	23.47	24.37	23.42	24.34
1584	NASDAQ	BKNG	Mon, Jul 18, 2005	23.69	23.80	23.37	23.53
1583	NASDAQ	BKNG	Fri, Jul 15, 2005	23.33	23.95	23.11	23.67
1582	NASDAQ	BKNG	Thu, Jul 14, 2005	23.43	23.91	22.93	23.49
1581	NASDAQ	BKNG	Wed, Jul 13, 2005	22.09	23.64	22.00	23.08
1580	NASDAQ	BKNG	Tue, Jul 12, 2005	22.22	22.22	21.89	22.01
1579	NASDAQ	BKNG	Mon, Jul 11, 2005	22.63	22.80	21.98	22.20
1578	NASDAQ	BKNG	Fri, Jul 8, 2005	22.80	22.93	22.35	22.65
1577	NASDAQ	BKNG	Thu, Jul 7, 2005	22.98	23.04	22.25	22.88
1576	NASDAQ	BKNG	Wed, Jul 6, 2005	23.14	23.60	22.90	23.00
1575	NASDAQ	BKNG	Tue, Jul 5, 2005	23.11	23.57	23.05	23.26
1574	NASDAQ	BKNG	Fri, Jul 1, 2005	23.38	23.91	23.09	23.25
1573	NASDAQ	BKNG	Thu, Jun 30, 2005	22.81	23.65	22.78	23.33
1572	NASDAQ	BKNG	Wed, Jun 29, 2005	22.92	22.97	22.59	22.72
1571	NASDAQ	BKNG	Tue, Jun 28, 2005	22.59	23.08	22.59	22.99
1570	NASDAQ	BKNG	Mon, Jun 27, 2005	22.87	23.30	22.44	22.59
1569	NASDAQ	BKNG	Fri, Jun 24, 2005	23.78	23.78	22.90	22.90
1568	NASDAQ	BKNG	Thu, Jun 23, 2005	22.87	24.70	22.60	23.66
1567	NASDAQ	BKNG	Wed, Jun 22, 2005	22.57	22.90	22.22	22.77
1566	NASDAQ	BKNG	Tue, Jun 21, 2005	22.85	22.95	22.39	22.51
1565	NASDAQ	BKNG	Mon, Jun 20, 2005	22.85	23.00	22.74	22.88
1564	NASDAQ	BKNG	Fri, Jun 17, 2005	23.15	23.39	22.87	23.02
1563	NASDAQ	BKNG	Thu, Jun 16, 2005	23.25	23.35	23.04	23.16
1562	NASDAQ	BKNG	Wed, Jun 15, 2005	23.50	23.66	22.85	23.17
1561	NASDAQ	BKNG	Tue, Jun 14, 2005	23.90	23.90	23.36	23.51
1560	NASDAQ	BKNG	Mon, Jun 13, 2005	23.93	24.10	23.54	23.86
1559	NASDAQ	BKNG	Fri, Jun 10, 2005	24.19	24.27	23.89	24.09
1558	NASDAQ	BKNG	Thu, Jun 9, 2005	24.10	24.44	24.00	24.28
1557	NASDAQ	BKNG	Wed, Jun 8, 2005	23.85	24.48	23.84	23.95
1556	NASDAQ	BKNG	Tue, Jun 7, 2005	23.85	24.05	23.55	23.85
1555	NASDAQ	BKNG	Mon, Jun 6, 2005	23.80	24.09	23.74	23.95
1554	NASDAQ	BKNG	Fri, Jun 3, 2005	23.98	24.48	23.74	23.88
1553	NASDAQ	BKNG	Thu, Jun 2, 2005	24.06	24.24	24.00	24.08
1552	NASDAQ	BKNG	Wed, Jun 1, 2005	23.85	24.49	23.74	24.19
1551	NASDAQ	BKNG	Tue, May 31, 2005	24.05	24.30	23.86	23.95
1550	NASDAQ	BKNG	Fri, May 27, 2005	24.35	24.42	23.95	24.19
1549	NASDAQ	BKNG	Thu, May 26, 2005	24.64	24.89	24.32	24.40
1548	NASDAQ	BKNG	Wed, May 25, 2005	24.84	25.01	24.51	24.63
1547	NASDAQ	BKNG	Tue, May 24, 2005	25.29	25.37	24.97	25.02
1546	NASDAQ	BKNG	Mon, May 23, 2005	24.13	25.25	24.01	25.10
1545	NASDAQ	BKNG	Fri, May 20, 2005	24.39	24.67	24.25	24.49
1544	NASDAQ	BKNG	Thu, May 19, 2005	24.18	24.44	24.18	24.34
1543	NASDAQ	BKNG	Wed, May 18, 2005	23.51	24.48	23.51	24.22
1542	NASDAQ	BKNG	Tue, May 17, 2005	23.70	23.95	23.10	23.68
1541	NASDAQ	BKNG	Mon, May 16, 2005	23.40	23.93	23.28	23.92
1540	NASDAQ	BKNG	Fri, May 13, 2005	23.45	23.78	22.86	23.49
1539	NASDAQ	BKNG	Thu, May 12, 2005	23.74	24.20	23.46	23.53
1538	NASDAQ	BKNG	Wed, May 11, 2005	23.85	24.15	23.60	23.76
1537	NASDAQ	BKNG	Tue, May 10, 2005	24.02	24.50	23.00	23.94
1536	NASDAQ	BKNG	Mon, May 9, 2005	25.62	26.72	25.49	26.64
1535	NASDAQ	BKNG	Fri, May 6, 2005	26.44	27.00	25.67	25.80
1534	NASDAQ	BKNG	Thu, May 5, 2005	26.18	26.50	25.77	26.50
1533	NASDAQ	BKNG	Wed, May 4, 2005	25.35	26.61	25.27	26.49
1532	NASDAQ	BKNG	Tue, May 3, 2005	24.72	25.25	24.60	25.04
1531	NASDAQ	BKNG	Mon, May 2, 2005	25.30	25.49	24.53	25.04
1530	NASDAQ	BKNG	Fri, Apr 29, 2005	25.40	25.56	24.59	25.36
1529	NASDAQ	BKNG	Thu, Apr 28, 2005	25.36	25.77	25.03	25.27
1528	NASDAQ	BKNG	Wed, Apr 27, 2005	24.57	25.85	24.05	25.53
1527	NASDAQ	BKNG	Tue, Apr 26, 2005	25.02	25.03	24.50	24.66
1526	NASDAQ	BKNG	Mon, Apr 25, 2005	24.62	25.56	24.45	25.10
1525	NASDAQ	BKNG	Fri, Apr 22, 2005	24.40	25.06	24.00	24.52
1524	NASDAQ	BKNG	Thu, Apr 21, 2005	25.01	25.25	24.30	24.49
1523	NASDAQ	BKNG	Wed, Apr 20, 2005	25.50	25.90	24.80	24.97
1522	NASDAQ	BKNG	Tue, Apr 19, 2005	25.08	25.80	24.72	25.49
1521	NASDAQ	BKNG	Mon, Apr 18, 2005	24.86	25.20	24.41	24.80
1520	NASDAQ	BKNG	Fri, Apr 15, 2005	24.85	25.12	24.62	24.71
1519	NASDAQ	BKNG	Thu, Apr 14, 2005	23.92	25.17	23.92	25.05
1518	NASDAQ	BKNG	Wed, Apr 13, 2005	25.20	25.40	23.91	24.13
1517	NASDAQ	BKNG	Tue, Apr 12, 2005	26.20	26.33	25.17	25.29
1516	NASDAQ	BKNG	Mon, Apr 11, 2005	26.50	26.75	25.67	26.41
1515	NASDAQ	BKNG	Fri, Apr 8, 2005	25.35	26.97	25.05	26.53
1514	NASDAQ	BKNG	Thu, Apr 7, 2005	24.85	25.37	24.71	25.29
1513	NASDAQ	BKNG	Wed, Apr 6, 2005	24.99	25.13	24.71	24.94
1512	NASDAQ	BKNG	Tue, Apr 5, 2005	25.16	25.48	24.98	25.08
1511	NASDAQ	BKNG	Mon, Apr 4, 2005	25.02	25.45	24.81	25.24
1510	NASDAQ	BKNG	Fri, Apr 1, 2005	25.27	25.60	25.07	25.07
1509	NASDAQ	BKNG	Thu, Mar 31, 2005	25.45	25.60	24.50	25.20
1508	NASDAQ	BKNG	Wed, Mar 30, 2005	25.80	26.37	25.51	26.05
1507	NASDAQ	BKNG	Tue, Mar 29, 2005	25.92	26.40	25.35	25.88
1506	NASDAQ	BKNG	Mon, Mar 28, 2005	24.48	27.08	24.38	26.21
1505	NASDAQ	BKNG	Thu, Mar 24, 2005	24.40	24.73	24.14	24.38
1504	NASDAQ	BKNG	Wed, Mar 23, 2005	23.48	24.14	23.48	23.71
1503	NASDAQ	BKNG	Tue, Mar 22, 2005	23.86	23.94	23.21	23.63
1502	NASDAQ	BKNG	Mon, Mar 21, 2005	23.26	24.00	23.02	23.92
1501	NASDAQ	BKNG	Fri, Mar 18, 2005	22.85	23.45	22.75	23.18
1500	NASDAQ	BKNG	Thu, Mar 17, 2005	22.10	22.93	22.10	22.79
1499	NASDAQ	BKNG	Wed, Mar 16, 2005	21.60	22.48	21.60	22.11
1498	NASDAQ	BKNG	Tue, Mar 15, 2005	21.96	22.45	21.62	21.83
1497	NASDAQ	BKNG	Mon, Mar 14, 2005	22.48	22.48	21.90	22.06
1496	NASDAQ	BKNG	Fri, Mar 11, 2005	22.25	22.90	22.11	22.30
1495	NASDAQ	BKNG	Thu, Mar 10, 2005	22.01	22.34	21.87	22.27
1494	NASDAQ	BKNG	Wed, Mar 9, 2005	22.98	23.11	22.06	22.17
1493	NASDAQ	BKNG	Tue, Mar 8, 2005	23.41	23.41	22.97	23.11
1492	NASDAQ	BKNG	Mon, Mar 7, 2005	23.18	23.72	23.02	23.23
1491	NASDAQ	BKNG	Fri, Mar 4, 2005	23.01	23.29	22.89	23.07
1490	NASDAQ	BKNG	Thu, Mar 3, 2005	22.75	23.30	22.51	22.87
1489	NASDAQ	BKNG	Wed, Mar 2, 2005	22.66	23.35	22.63	22.80
1488	NASDAQ	BKNG	Tue, Mar 1, 2005	22.57	22.88	22.41	22.75
1487	NASDAQ	BKNG	Mon, Feb 28, 2005	22.16	22.67	22.16	22.47
1486	NASDAQ	BKNG	Fri, Feb 25, 2005	22.60	22.70	22.21	22.25
1485	NASDAQ	BKNG	Thu, Feb 24, 2005	21.90	22.60	21.75	22.52
1484	NASDAQ	BKNG	Wed, Feb 23, 2005	22.38	22.80	21.63	22.05
1483	NASDAQ	BKNG	Tue, Feb 22, 2005	22.79	23.54	22.26	22.44
1482	NASDAQ	BKNG	Fri, Feb 18, 2005	22.60	23.49	21.71	22.88
1481	NASDAQ	BKNG	Thu, Feb 17, 2005	21.76	22.03	20.70	21.14
1480	NASDAQ	BKNG	Wed, Feb 16, 2005	22.30	22.45	21.52	21.78
1479	NASDAQ	BKNG	Tue, Feb 15, 2005	21.82	22.42	21.77	22.25
1478	NASDAQ	BKNG	Mon, Feb 14, 2005	21.42	21.67	21.04	21.39
1477	NASDAQ	BKNG	Fri, Feb 11, 2005	20.84	21.48	20.51	21.40
1476	NASDAQ	BKNG	Thu, Feb 10, 2005	21.24	21.24	20.56	20.94
1475	NASDAQ	BKNG	Wed, Feb 9, 2005	21.14	21.71	21.02	21.03
1474	NASDAQ	BKNG	Tue, Feb 8, 2005	21.76	21.88	21.11	21.20
1473	NASDAQ	BKNG	Mon, Feb 7, 2005	21.82	22.02	21.76	21.82
1472	NASDAQ	BKNG	Fri, Feb 4, 2005	22.26	22.29	21.77	21.82
1471	NASDAQ	BKNG	Thu, Feb 3, 2005	22.30	22.47	21.87	22.20
1470	NASDAQ	BKNG	Wed, Feb 2, 2005	22.37	23.30	22.13	22.27
1469	NASDAQ	BKNG	Tue, Feb 1, 2005	22.64	22.87	22.38	22.40
1468	NASDAQ	BKNG	Mon, Jan 31, 2005	22.12	22.98	22.10	22.59
1467	NASDAQ	BKNG	Fri, Jan 28, 2005	22.35	22.90	21.95	22.11
1466	NASDAQ	BKNG	Thu, Jan 27, 2005	22.55	22.73	22.20	22.36
1465	NASDAQ	BKNG	Wed, Jan 26, 2005	22.28	22.71	22.10	22.52
1464	NASDAQ	BKNG	Tue, Jan 25, 2005	22.40	22.98	22.03	22.24
1463	NASDAQ	BKNG	Mon, Jan 24, 2005	22.89	23.22	22.44	22.54
1462	NASDAQ	BKNG	Fri, Jan 21, 2005	23.38	23.49	22.77	22.99
1461	NASDAQ	BKNG	Thu, Jan 20, 2005	24.01	24.08	23.34	23.57
1460	NASDAQ	BKNG	Wed, Jan 19, 2005	24.55	24.60	24.02	24.12
1459	NASDAQ	BKNG	Tue, Jan 18, 2005	24.01	24.99	23.15	24.47
1458	NASDAQ	BKNG	Fri, Jan 14, 2005	24.00	24.40	23.65	23.89
1457	NASDAQ	BKNG	Thu, Jan 13, 2005	24.14	24.45	23.99	24.06
1456	NASDAQ	BKNG	Wed, Jan 12, 2005	24.39	24.49	23.72	24.23
1455	NASDAQ	BKNG	Tue, Jan 11, 2005	25.00	25.02	24.21	24.35
1454	NASDAQ	BKNG	Mon, Jan 10, 2005	25.10	25.50	24.70	25.03
1453	NASDAQ	BKNG	Fri, Jan 7, 2005	24.38	25.40	24.31	25.01
1452	NASDAQ	BKNG	Thu, Jan 6, 2005	23.65	24.59	22.66	24.18
1451	NASDAQ	BKNG	Wed, Jan 5, 2005	23.70	23.98	23.10	23.59
1450	NASDAQ	BKNG	Tue, Jan 4, 2005	24.40	25.81	23.73	23.88
1449	NASDAQ	BKNG	Mon, Jan 3, 2005	23.72	24.46	23.29	23.73
1448	NASDAQ	BKNG	Fri, Dec 31, 2004	23.93	23.96	23.43	23.59
1447	NASDAQ	BKNG	Thu, Dec 30, 2004	23.84	23.99	23.37	23.79
1446	NASDAQ	BKNG	Wed, Dec 29, 2004	23.89	24.21	23.76	23.82
1445	NASDAQ	BKNG	Tue, Dec 28, 2004	24.48	24.48	23.90	23.97
1444	NASDAQ	BKNG	Mon, Dec 27, 2004	24.08	24.28	23.50	23.78
1443	NASDAQ	BKNG	Thu, Dec 23, 2004	24.17	24.17	23.72	23.98
1442	NASDAQ	BKNG	Wed, Dec 22, 2004	24.11	24.25	23.66	24.02
1441	NASDAQ	BKNG	Tue, Dec 21, 2004	22.85	24.45	22.85	24.02
1440	NASDAQ	BKNG	Mon, Dec 20, 2004	23.15	23.28	22.50	22.58
1439	NASDAQ	BKNG	Fri, Dec 17, 2004	23.34	23.44	22.83	23.04
1438	NASDAQ	BKNG	Thu, Dec 16, 2004	23.82	24.07	23.01	23.27
1437	NASDAQ	BKNG	Wed, Dec 15, 2004	23.85	23.96	23.48	23.91
1436	NASDAQ	BKNG	Tue, Dec 14, 2004	23.48	23.96	23.48	23.74
1435	NASDAQ	BKNG	Mon, Dec 13, 2004	23.50	23.68	23.26	23.51
1434	NASDAQ	BKNG	Fri, Dec 10, 2004	23.77	24.03	23.19	23.49
1433	NASDAQ	BKNG	Thu, Dec 9, 2004	23.98	24.03	23.17	23.96
1432	NASDAQ	BKNG	Wed, Dec 8, 2004	24.17	24.22	23.70	23.93
1431	NASDAQ	BKNG	Tue, Dec 7, 2004	25.07	25.21	23.72	23.98
1430	NASDAQ	BKNG	Mon, Dec 6, 2004	24.87	24.99	24.53	24.80
1429	NASDAQ	BKNG	Fri, Dec 3, 2004	25.30	25.30	24.54	24.70
1428	NASDAQ	BKNG	Thu, Dec 2, 2004	24.76	26.15	24.35	24.56
1427	NASDAQ	BKNG	Wed, Dec 1, 2004	23.93	24.87	23.85	24.52
1426	NASDAQ	BKNG	Tue, Nov 30, 2004	24.10	24.14	23.76	23.87
1425	NASDAQ	BKNG	Mon, Nov 29, 2004	24.30	24.60	23.75	24.04
1424	NASDAQ	BKNG	Fri, Nov 26, 2004	24.17	24.43	24.01	24.09
1423	NASDAQ	BKNG	Wed, Nov 24, 2004	23.94	24.50	23.75	24.17
1422	NASDAQ	BKNG	Tue, Nov 23, 2004	23.87	24.60	23.76	23.94
1421	NASDAQ	BKNG	Mon, Nov 22, 2004	23.84	23.99	23.20	23.82
1420	NASDAQ	BKNG	Fri, Nov 19, 2004	23.70	23.99	23.50	23.67
1419	NASDAQ	BKNG	Thu, Nov 18, 2004	23.53	24.00	23.52	23.89
1418	NASDAQ	BKNG	Wed, Nov 17, 2004	24.02	24.35	23.61	23.83
1417	NASDAQ	BKNG	Tue, Nov 16, 2004	24.49	24.55	23.51	23.90
1416	NASDAQ	BKNG	Mon, Nov 15, 2004	24.70	24.70	23.90	24.43
1415	NASDAQ	BKNG	Fri, Nov 12, 2004	24.05	25.55	24.05	24.46
1414	NASDAQ	BKNG	Thu, Nov 11, 2004	22.88	23.68	22.65	23.55
1413	NASDAQ	BKNG	Wed, Nov 10, 2004	23.00	23.23	22.59	22.70
1412	NASDAQ	BKNG	Tue, Nov 9, 2004	22.71	23.04	22.42	23.00
1411	NASDAQ	BKNG	Mon, Nov 8, 2004	22.59	22.93	22.40	22.71
1410	NASDAQ	BKNG	Fri, Nov 5, 2004	22.83	22.98	21.95	22.44
1409	NASDAQ	BKNG	Thu, Nov 4, 2004	21.54	22.70	21.52	22.39
1408	NASDAQ	BKNG	Wed, Nov 3, 2004	21.38	21.60	19.99	21.38
1407	NASDAQ	BKNG	Tue, Nov 2, 2004	20.06	21.39	19.98	20.95
1406	NASDAQ	BKNG	Mon, Nov 1, 2004	19.95	20.14	19.69	19.99
1405	NASDAQ	BKNG	Fri, Oct 29, 2004	20.17	20.38	19.85	19.94
1404	NASDAQ	BKNG	Thu, Oct 28, 2004	20.30	20.30	20.00	20.25
1403	NASDAQ	BKNG	Wed, Oct 27, 2004	19.80	20.67	19.80	20.26
1402	NASDAQ	BKNG	Tue, Oct 26, 2004	20.23	20.23	19.65	19.89
1401	NASDAQ	BKNG	Mon, Oct 25, 2004	20.20	20.38	20.02	20.15
1400	NASDAQ	BKNG	Fri, Oct 22, 2004	20.85	20.85	20.10	20.33
1399	NASDAQ	BKNG	Thu, Oct 21, 2004	20.25	20.80	20.10	20.69
1398	NASDAQ	BKNG	Wed, Oct 20, 2004	20.00	20.19	19.84	20.16
1397	NASDAQ	BKNG	Tue, Oct 19, 2004	20.71	20.90	19.97	20.10
1396	NASDAQ	BKNG	Mon, Oct 18, 2004	20.67	20.72	20.27	20.60
1395	NASDAQ	BKNG	Fri, Oct 15, 2004	21.12	21.12	20.61	20.81
1394	NASDAQ	BKNG	Thu, Oct 14, 2004	21.30	21.30	20.90	21.11
1393	NASDAQ	BKNG	Wed, Oct 13, 2004	21.72	21.98	21.20	21.34
1392	NASDAQ	BKNG	Tue, Oct 12, 2004	21.62	21.88	21.40	21.59
1391	NASDAQ	BKNG	Mon, Oct 11, 2004	21.66	22.02	21.52	21.87
1390	NASDAQ	BKNG	Fri, Oct 8, 2004	22.17	22.20	21.49	21.73
1389	NASDAQ	BKNG	Thu, Oct 7, 2004	22.66	22.69	22.21	22.28
1388	NASDAQ	BKNG	Wed, Oct 6, 2004	22.75	22.78	22.17	22.66
1387	NASDAQ	BKNG	Tue, Oct 5, 2004	22.70	23.00	22.51	22.61
1386	NASDAQ	BKNG	Mon, Oct 4, 2004	22.90	23.71	22.74	22.86
1385	NASDAQ	BKNG	Fri, Oct 1, 2004	22.32	22.98	22.22	22.84
1384	NASDAQ	BKNG	Thu, Sep 30, 2004	22.16	22.30	21.78	22.17
1383	NASDAQ	BKNG	Wed, Sep 29, 2004	22.20	22.61	21.63	22.13
1382	NASDAQ	BKNG	Tue, Sep 28, 2004	20.05	20.16	19.89	19.98
1381	NASDAQ	BKNG	Mon, Sep 27, 2004	20.77	20.95	20.03	20.13
1380	NASDAQ	BKNG	Fri, Sep 24, 2004	21.10	21.20	20.75	20.96
1379	NASDAQ	BKNG	Thu, Sep 23, 2004	21.13	21.49	20.68	20.86
1378	NASDAQ	BKNG	Wed, Sep 22, 2004	20.25	21.68	20.25	21.22
1377	NASDAQ	BKNG	Tue, Sep 21, 2004	19.44	19.69	19.41	19.60
1376	NASDAQ	BKNG	Mon, Sep 20, 2004	19.75	19.80	19.32	19.50
1375	NASDAQ	BKNG	Fri, Sep 17, 2004	20.10	20.43	19.78	20.00
1374	NASDAQ	BKNG	Thu, Sep 16, 2004	19.97	20.29	19.74	20.00
1373	NASDAQ	BKNG	Wed, Sep 15, 2004	20.62	20.62	20.04	20.11
1372	NASDAQ	BKNG	Tue, Sep 14, 2004	20.76	20.82	20.38	20.65
1371	NASDAQ	BKNG	Mon, Sep 13, 2004	20.48	20.76	20.37	20.66
1370	NASDAQ	BKNG	Fri, Sep 10, 2004	20.10	20.54	20.10	20.42
1369	NASDAQ	BKNG	Thu, Sep 9, 2004	19.81	20.22	19.75	20.09
1368	NASDAQ	BKNG	Wed, Sep 8, 2004	19.79	20.40	19.71	19.81
1367	NASDAQ	BKNG	Tue, Sep 7, 2004	20.53	20.59	19.72	19.99
1366	NASDAQ	BKNG	Fri, Sep 3, 2004	21.11	21.20	20.25	20.40
1365	NASDAQ	BKNG	Thu, Sep 2, 2004	21.13	21.36	20.68	21.25
1364	NASDAQ	BKNG	Wed, Sep 1, 2004	20.96	21.50	20.89	21.08
1363	NASDAQ	BKNG	Tue, Aug 31, 2004	20.86	21.10	20.65	20.88
1362	NASDAQ	BKNG	Mon, Aug 30, 2004	21.10	21.28	20.51	20.88
1361	NASDAQ	BKNG	Fri, Aug 27, 2004	21.09	21.27	20.97	21.15
1360	NASDAQ	BKNG	Thu, Aug 26, 2004	21.43	21.53	20.89	21.08
1359	NASDAQ	BKNG	Wed, Aug 25, 2004	20.84	21.56	20.48	21.45
1358	NASDAQ	BKNG	Tue, Aug 24, 2004	21.01	21.24	20.75	20.82
1357	NASDAQ	BKNG	Mon, Aug 23, 2004	20.39	21.03	20.08	20.86
1356	NASDAQ	BKNG	Fri, Aug 20, 2004	19.95	20.42	19.86	20.29
1355	NASDAQ	BKNG	Thu, Aug 19, 2004	20.34	20.49	19.92	20.01
1354	NASDAQ	BKNG	Wed, Aug 18, 2004	19.01	20.34	19.00	20.21
1353	NASDAQ	BKNG	Tue, Aug 17, 2004	19.26	19.65	19.13	19.33
1352	NASDAQ	BKNG	Mon, Aug 16, 2004	18.55	19.44	18.41	19.19
1351	NASDAQ	BKNG	Fri, Aug 13, 2004	18.54	18.88	18.12	18.56
1350	NASDAQ	BKNG	Thu, Aug 12, 2004	18.82	19.25	18.42	18.60
1349	NASDAQ	BKNG	Wed, Aug 11, 2004	19.16	19.21	18.38	19.03
1348	NASDAQ	BKNG	Tue, Aug 10, 2004	19.05	19.15	18.61	19.10
1347	NASDAQ	BKNG	Mon, Aug 9, 2004	19.00	19.20	18.51	18.62
1346	NASDAQ	BKNG	Fri, Aug 6, 2004	18.68	18.68	17.42	18.40
1345	NASDAQ	BKNG	Thu, Aug 5, 2004	19.45	19.48	18.33	18.68
1344	NASDAQ	BKNG	Wed, Aug 4, 2004	19.97	19.97	18.50	19.35
1343	NASDAQ	BKNG	Tue, Aug 3, 2004	20.62	22.15	20.03	20.29
1342	NASDAQ	BKNG	Mon, Aug 2, 2004	23.70	23.98	22.95	23.73
1341	NASDAQ	BKNG	Fri, Jul 30, 2004	23.48	23.94	23.14	23.68
1340	NASDAQ	BKNG	Thu, Jul 29, 2004	23.12	23.73	22.96	23.59
1339	NASDAQ	BKNG	Wed, Jul 28, 2004	23.12	23.49	22.50	23.04
1338	NASDAQ	BKNG	Tue, Jul 27, 2004	22.77	23.40	22.53	23.10
1337	NASDAQ	BKNG	Mon, Jul 26, 2004	22.79	23.09	22.45	22.62
1336	NASDAQ	BKNG	Fri, Jul 23, 2004	23.05	23.30	22.64	22.80
1335	NASDAQ	BKNG	Thu, Jul 22, 2004	22.57	23.49	22.22	23.31
1334	NASDAQ	BKNG	Wed, Jul 21, 2004	24.40	24.47	22.93	22.96
1333	NASDAQ	BKNG	Tue, Jul 20, 2004	23.53	24.20	23.31	24.11
1332	NASDAQ	BKNG	Mon, Jul 19, 2004	23.76	23.87	22.41	23.52
1331	NASDAQ	BKNG	Fri, Jul 16, 2004	24.35	24.35	23.59	23.72
1330	NASDAQ	BKNG	Thu, Jul 15, 2004	24.33	24.50	24.01	24.23
1329	NASDAQ	BKNG	Wed, Jul 14, 2004	24.38	24.55	23.80	24.30
1328	NASDAQ	BKNG	Tue, Jul 13, 2004	24.54	24.85	24.21	24.42
1327	NASDAQ	BKNG	Mon, Jul 12, 2004	24.47	24.72	24.20	24.38
1326	NASDAQ	BKNG	Fri, Jul 9, 2004	24.74	24.90	24.30	24.57
1325	NASDAQ	BKNG	Thu, Jul 8, 2004	24.90	25.50	24.86	24.89
1324	NASDAQ	BKNG	Wed, Jul 7, 2004	25.05	25.65	24.34	25.06
1323	NASDAQ	BKNG	Tue, Jul 6, 2004	26.00	26.04	24.92	25.38
1322	NASDAQ	BKNG	Fri, Jul 2, 2004	25.75	26.24	25.60	25.70
1321	NASDAQ	BKNG	Thu, Jul 1, 2004	26.81	26.95	25.65	25.95
1320	NASDAQ	BKNG	Wed, Jun 30, 2004	27.25	27.69	26.89	26.93
1319	NASDAQ	BKNG	Tue, Jun 29, 2004	26.99	27.30	26.76	27.15
1318	NASDAQ	BKNG	Mon, Jun 28, 2004	27.23	27.83	26.70	26.74
1317	NASDAQ	BKNG	Fri, Jun 25, 2004	26.94	27.56	26.90	27.05
1316	NASDAQ	BKNG	Thu, Jun 24, 2004	27.30	27.75	27.05	27.19
1315	NASDAQ	BKNG	Wed, Jun 23, 2004	27.31	27.70	26.82	27.34
1314	NASDAQ	BKNG	Tue, Jun 22, 2004	28.91	29.52	26.45	27.60
1313	NASDAQ	BKNG	Mon, Jun 21, 2004	28.98	29.00	27.98	28.00
1312	NASDAQ	BKNG	Fri, Jun 18, 2004	28.10	29.12	27.95	28.65
1311	NASDAQ	BKNG	Thu, Jun 17, 2004	27.71	28.39	27.07	28.23
1310	NASDAQ	BKNG	Wed, Jun 16, 2004	27.87	27.89	27.50	27.59
1309	NASDAQ	BKNG	Tue, Jun 15, 2004	27.11	28.00	27.11	27.67
1308	NASDAQ	BKNG	Mon, Jun 14, 2004	26.80	27.54	26.79	27.17
1307	NASDAQ	BKNG	Thu, Jun 10, 2004	27.49	27.83	26.92	27.07
1306	NASDAQ	BKNG	Wed, Jun 9, 2004	27.86	28.07	27.34	27.46
1305	NASDAQ	BKNG	Tue, Jun 8, 2004	27.69	28.20	27.51	28.02
1304	NASDAQ	BKNG	Mon, Jun 7, 2004	27.50	27.73	27.27	27.73
1303	NASDAQ	BKNG	Fri, Jun 4, 2004	27.12	27.70	27.00	27.17
1302	NASDAQ	BKNG	Thu, Jun 3, 2004	26.87	27.40	26.80	26.80
1301	NASDAQ	BKNG	Wed, Jun 2, 2004	28.32	28.34	26.85	27.10
1300	NASDAQ	BKNG	Tue, Jun 1, 2004	26.20	28.44	26.00	28.22
1299	NASDAQ	BKNG	Fri, May 28, 2004	25.33	26.20	25.20	26.20
1298	NASDAQ	BKNG	Thu, May 27, 2004	25.45	25.71	24.63	25.21
1297	NASDAQ	BKNG	Wed, May 26, 2004	25.27	25.67	25.00	25.49
1296	NASDAQ	BKNG	Tue, May 25, 2004	24.38	25.38	23.98	25.19
1295	NASDAQ	BKNG	Mon, May 24, 2004	23.96	24.61	23.81	24.20
1294	NASDAQ	BKNG	Fri, May 21, 2004	23.09	23.71	23.04	23.71
1293	NASDAQ	BKNG	Thu, May 20, 2004	22.83	23.13	22.70	22.98
1292	NASDAQ	BKNG	Wed, May 19, 2004	23.21	24.00	22.76	22.76
1291	NASDAQ	BKNG	Tue, May 18, 2004	22.72	23.30	22.66	23.11
1290	NASDAQ	BKNG	Mon, May 17, 2004	22.86	22.99	22.27	22.69
1289	NASDAQ	BKNG	Fri, May 14, 2004	23.30	23.60	22.82	23.10
1288	NASDAQ	BKNG	Thu, May 13, 2004	23.32	23.62	22.89	23.25
1287	NASDAQ	BKNG	Wed, May 12, 2004	23.46	23.56	22.43	23.48
1286	NASDAQ	BKNG	Tue, May 11, 2004	22.93	24.00	22.90	23.47
1285	NASDAQ	BKNG	Mon, May 10, 2004	23.31	23.70	22.61	22.90
1284	NASDAQ	BKNG	Fri, May 7, 2004	24.49	24.64	23.40	23.57
1283	NASDAQ	BKNG	Thu, May 6, 2004	24.20	24.84	23.94	24.41
1282	NASDAQ	BKNG	Wed, May 5, 2004	25.45	25.45	24.16	24.23
1281	NASDAQ	BKNG	Tue, May 4, 2004	24.85	27.24	24.52	25.42
1280	NASDAQ	BKNG	Mon, May 3, 2004	24.31	25.66	24.15	24.87
1279	NASDAQ	BKNG	Fri, Apr 30, 2004	24.07	24.53	23.83	24.27
1278	NASDAQ	BKNG	Thu, Apr 29, 2004	25.25	25.81	24.08	24.21
1277	NASDAQ	BKNG	Wed, Apr 28, 2004	25.83	26.02	25.02	25.23
1276	NASDAQ	BKNG	Tue, Apr 27, 2004	26.10	26.45	25.78	25.91
1275	NASDAQ	BKNG	Mon, Apr 26, 2004	26.54	26.72	25.84	26.09
1274	NASDAQ	BKNG	Fri, Apr 23, 2004	26.73	27.13	26.16	26.40
1273	NASDAQ	BKNG	Thu, Apr 22, 2004	25.41	27.09	25.03	26.60
1272	NASDAQ	BKNG	Wed, Apr 21, 2004	25.18	25.41	24.70	25.40
1271	NASDAQ	BKNG	Tue, Apr 20, 2004	25.32	26.03	25.11	25.12
1270	NASDAQ	BKNG	Mon, Apr 19, 2004	24.70	25.47	24.28	25.31
1269	NASDAQ	BKNG	Fri, Apr 16, 2004	25.65	25.76	24.39	24.64
1268	NASDAQ	BKNG	Thu, Apr 15, 2004	26.37	26.50	25.02	25.66
1267	NASDAQ	BKNG	Wed, Apr 14, 2004	26.44	26.71	25.86	26.38
1266	NASDAQ	BKNG	Tue, Apr 13, 2004	27.25	27.40	26.20	26.36
1265	NASDAQ	BKNG	Mon, Apr 12, 2004	27.22	27.74	27.06	27.25
1264	NASDAQ	BKNG	Thu, Apr 8, 2004	26.44	27.16	26.43	27.02
1263	NASDAQ	BKNG	Wed, Apr 7, 2004	26.88	27.20	26.33	26.65
1262	NASDAQ	BKNG	Tue, Apr 6, 2004	26.80	26.96	26.50	26.64
1261	NASDAQ	BKNG	Mon, Apr 5, 2004	27.05	27.30	26.42	26.92
1260	NASDAQ	BKNG	Fri, Apr 2, 2004	27.43	27.64	26.96	27.20
1259	NASDAQ	BKNG	Thu, Apr 1, 2004	27.07	27.49	26.50	27.00
1258	NASDAQ	BKNG	Wed, Mar 31, 2004	26.85	27.58	26.75	26.96
1257	NASDAQ	BKNG	Tue, Mar 30, 2004	26.35	26.74	26.12	26.71
1256	NASDAQ	BKNG	Mon, Mar 29, 2004	26.05	26.71	25.66	26.50
1255	NASDAQ	BKNG	Fri, Mar 26, 2004	24.52	26.46	24.52	26.00
1254	NASDAQ	BKNG	Thu, Mar 25, 2004	23.75	24.76	23.73	24.69
1253	NASDAQ	BKNG	Wed, Mar 24, 2004	22.81	23.61	22.69	23.58
1252	NASDAQ	BKNG	Tue, Mar 23, 2004	24.25	24.25	22.41	22.72
1251	NASDAQ	BKNG	Mon, Mar 22, 2004	24.54	24.54	23.00	23.30
1250	NASDAQ	BKNG	Fri, Mar 19, 2004	24.93	25.35	24.07	24.61
1249	NASDAQ	BKNG	Thu, Mar 18, 2004	23.71	25.05	23.70	24.88
1248	NASDAQ	BKNG	Wed, Mar 17, 2004	22.76	23.88	22.66	23.80
1247	NASDAQ	BKNG	Tue, Mar 16, 2004	22.30	22.92	22.02	22.63
1246	NASDAQ	BKNG	Mon, Mar 15, 2004	23.34	23.46	22.25	22.25
1245	NASDAQ	BKNG	Fri, Mar 12, 2004	22.45	23.50	22.37	23.50
1244	NASDAQ	BKNG	Thu, Mar 11, 2004	22.12	22.95	21.90	22.40
1243	NASDAQ	BKNG	Wed, Mar 10, 2004	22.80	22.93	22.05	22.32
1242	NASDAQ	BKNG	Tue, Mar 9, 2004	24.20	24.20	22.65	22.79
1241	NASDAQ	BKNG	Mon, Mar 8, 2004	24.06	24.43	23.32	23.61
1240	NASDAQ	BKNG	Fri, Mar 5, 2004	22.75	24.25	22.71	24.19
1239	NASDAQ	BKNG	Thu, Mar 4, 2004	22.70	23.20	22.52	23.14
1238	NASDAQ	BKNG	Wed, Mar 3, 2004	22.37	22.77	22.13	22.75
1237	NASDAQ	BKNG	Tue, Mar 2, 2004	23.16	23.38	22.30	22.47
1236	NASDAQ	BKNG	Mon, Mar 1, 2004	23.30	23.50	22.96	23.15
1235	NASDAQ	BKNG	Fri, Feb 27, 2004	23.22	23.82	22.56	23.02
1234	NASDAQ	BKNG	Thu, Feb 26, 2004	21.51	22.43	21.31	22.21
1233	NASDAQ	BKNG	Wed, Feb 25, 2004	21.20	21.63	21.14	21.50
1232	NASDAQ	BKNG	Tue, Feb 24, 2004	21.73	22.00	21.00	21.20
1231	NASDAQ	BKNG	Mon, Feb 23, 2004	22.23	22.48	21.44	21.71
1230	NASDAQ	BKNG	Fri, Feb 20, 2004	23.33	23.41	22.23	22.30
1229	NASDAQ	BKNG	Thu, Feb 19, 2004	23.95	24.49	23.24	23.35
1228	NASDAQ	BKNG	Wed, Feb 18, 2004	24.15	24.20	23.51	23.73
1227	NASDAQ	BKNG	Tue, Feb 17, 2004	24.21	25.00	23.80	23.85
1226	NASDAQ	BKNG	Fri, Feb 13, 2004	23.50	24.51	23.40	23.98
1225	NASDAQ	BKNG	Thu, Feb 12, 2004	24.60	24.69	23.28	23.50
1224	NASDAQ	BKNG	Wed, Feb 11, 2004	23.60	25.65	23.25	24.87
1223	NASDAQ	BKNG	Tue, Feb 10, 2004	20.72	21.48	20.19	21.40
1222	NASDAQ	BKNG	Mon, Feb 9, 2004	19.33	20.70	19.33	20.47
1221	NASDAQ	BKNG	Fri, Feb 6, 2004	18.79	19.21	18.50	19.18
1220	NASDAQ	BKNG	Thu, Feb 5, 2004	18.40	19.10	18.40	18.78
1219	NASDAQ	BKNG	Wed, Feb 4, 2004	18.78	19.15	18.28	18.28
1218	NASDAQ	BKNG	Tue, Feb 3, 2004	19.25	19.43	18.75	18.79
1217	NASDAQ	BKNG	Mon, Feb 2, 2004	19.30	20.00	19.10	19.25
1216	NASDAQ	BKNG	Fri, Jan 30, 2004	19.65	19.75	19.00	19.13
1215	NASDAQ	BKNG	Thu, Jan 29, 2004	19.49	20.21	19.26	19.90
1214	NASDAQ	BKNG	Wed, Jan 28, 2004	20.85	20.96	19.17	19.34
1213	NASDAQ	BKNG	Tue, Jan 27, 2004	20.83	21.72	20.59	20.70
1212	NASDAQ	BKNG	Mon, Jan 26, 2004	20.85	20.85	20.41	20.74
1211	NASDAQ	BKNG	Fri, Jan 23, 2004	20.47	20.91	20.23	20.58
1210	NASDAQ	BKNG	Thu, Jan 22, 2004	21.19	21.30	20.23	20.35
1209	NASDAQ	BKNG	Wed, Jan 21, 2004	19.01	21.63	18.86	21.22
1208	NASDAQ	BKNG	Tue, Jan 20, 2004	19.36	19.46	18.88	19.30
1207	NASDAQ	BKNG	Fri, Jan 16, 2004	18.60	19.50	18.45	19.22
1206	NASDAQ	BKNG	Thu, Jan 15, 2004	18.45	18.80	18.00	18.65
1205	NASDAQ	BKNG	Wed, Jan 14, 2004	18.27	18.75	18.26	18.40
1204	NASDAQ	BKNG	Tue, Jan 13, 2004	18.69	18.82	18.26	18.41
1203	NASDAQ	BKNG	Mon, Jan 12, 2004	18.07	18.68	18.05	18.68
1202	NASDAQ	BKNG	Fri, Jan 9, 2004	18.40	18.57	18.03	18.05
1201	NASDAQ	BKNG	Thu, Jan 8, 2004	18.80	18.91	18.45	18.66
1200	NASDAQ	BKNG	Wed, Jan 7, 2004	18.75	18.89	18.11	18.68
1199	NASDAQ	BKNG	Tue, Jan 6, 2004	19.01	19.21	18.70	18.80
1198	NASDAQ	BKNG	Mon, Jan 5, 2004	18.95	19.63	18.76	19.63
1197	NASDAQ	BKNG	Fri, Jan 2, 2004	18.05	18.80	18.05	18.78
1196	NASDAQ	BKNG	Wed, Dec 31, 2003	17.97	18.10	17.81	17.90
1195	NASDAQ	BKNG	Tue, Dec 30, 2003	18.06	18.10	17.81	18.00
1194	NASDAQ	BKNG	Mon, Dec 29, 2003	18.14	18.36	17.94	18.05
1193	NASDAQ	BKNG	Fri, Dec 26, 2003	17.55	18.07	17.54	18.04
1192	NASDAQ	BKNG	Wed, Dec 24, 2003	18.03	18.03	17.75	17.98
1191	NASDAQ	BKNG	Tue, Dec 23, 2003	17.81	18.03	17.63	18.01
1190	NASDAQ	BKNG	Mon, Dec 22, 2003	17.50	17.88	17.47	17.80
1189	NASDAQ	BKNG	Fri, Dec 19, 2003	17.73	18.00	17.45	17.55
1188	NASDAQ	BKNG	Thu, Dec 18, 2003	17.65	18.14	17.55	17.99
1187	NASDAQ	BKNG	Wed, Dec 17, 2003	17.26	18.03	17.26	17.69
1186	NASDAQ	BKNG	Tue, Dec 16, 2003	16.91	17.25	16.75	17.25
1185	NASDAQ	BKNG	Mon, Dec 15, 2003	17.85	17.97	16.68	16.80
1184	NASDAQ	BKNG	Fri, Dec 12, 2003	17.43	17.48	16.65	17.33
1183	NASDAQ	BKNG	Thu, Dec 11, 2003	16.85	17.42	16.63	17.22
1182	NASDAQ	BKNG	Wed, Dec 10, 2003	17.26	17.39	16.12	16.84
1181	NASDAQ	BKNG	Tue, Dec 9, 2003	18.46	18.46	17.40	17.40
1180	NASDAQ	BKNG	Mon, Dec 8, 2003	17.50	17.90	17.50	17.65
1179	NASDAQ	BKNG	Fri, Dec 5, 2003	17.54	18.06	17.54	17.68
1178	NASDAQ	BKNG	Thu, Dec 4, 2003	18.24	18.35	17.47	17.93
1177	NASDAQ	BKNG	Wed, Dec 3, 2003	18.86	19.05	18.15	18.20
1176	NASDAQ	BKNG	Tue, Dec 2, 2003	18.88	19.08	18.81	18.81
1175	NASDAQ	BKNG	Mon, Dec 1, 2003	19.24	19.30	18.73	18.95
1174	NASDAQ	BKNG	Fri, Nov 28, 2003	19.00	19.33	19.00	19.05
1173	NASDAQ	BKNG	Wed, Nov 26, 2003	19.50	19.62	19.02	19.10
1172	NASDAQ	BKNG	Tue, Nov 25, 2003	19.01	19.44	18.96	19.32
1171	NASDAQ	BKNG	Mon, Nov 24, 2003	18.49	19.05	18.37	18.86
1170	NASDAQ	BKNG	Fri, Nov 21, 2003	18.46	18.70	18.16	18.26
1169	NASDAQ	BKNG	Thu, Nov 20, 2003	18.02	18.81	18.02	18.36
1168	NASDAQ	BKNG	Wed, Nov 19, 2003	17.50	18.35	17.41	18.10
1167	NASDAQ	BKNG	Tue, Nov 18, 2003	17.45	17.98	17.32	17.35
1166	NASDAQ	BKNG	Mon, Nov 17, 2003	17.75	17.75	17.12	17.25
1165	NASDAQ	BKNG	Fri, Nov 14, 2003	18.70	18.84	17.83	17.90
1164	NASDAQ	BKNG	Thu, Nov 13, 2003	18.93	19.05	18.45	18.52
1163	NASDAQ	BKNG	Wed, Nov 12, 2003	19.55	19.97	18.93	19.02
1162	NASDAQ	BKNG	Tue, Nov 11, 2003	20.75	20.97	19.65	19.65
1161	NASDAQ	BKNG	Mon, Nov 10, 2003	20.63	20.95	20.31	20.55
1160	NASDAQ	BKNG	Fri, Nov 7, 2003	21.44	21.50	20.62	20.78
1159	NASDAQ	BKNG	Thu, Nov 6, 2003	22.28	22.38	21.09	21.16
1158	NASDAQ	BKNG	Wed, Nov 5, 2003	22.39	22.77	21.56	21.66
1157	NASDAQ	BKNG	Tue, Nov 4, 2003	28.82	30.10	28.75	29.25
1156	NASDAQ	BKNG	Mon, Nov 3, 2003	28.30	28.99	27.90	28.69
1155	NASDAQ	BKNG	Fri, Oct 31, 2003	29.75	30.15	27.92	28.18
1154	NASDAQ	BKNG	Thu, Oct 30, 2003	30.10	30.86	29.51	29.65
1153	NASDAQ	BKNG	Wed, Oct 29, 2003	29.06	29.77	28.80	29.40
1152	NASDAQ	BKNG	Tue, Oct 28, 2003	28.66	29.52	28.05	29.38
1151	NASDAQ	BKNG	Mon, Oct 27, 2003	27.95	28.85	27.89	28.49
1150	NASDAQ	BKNG	Fri, Oct 24, 2003	28.81	29.07	26.66	27.53
1149	NASDAQ	BKNG	Thu, Oct 23, 2003	28.15	29.49	28.00	28.82
1148	NASDAQ	BKNG	Wed, Oct 22, 2003	29.77	29.79	28.11	28.50
1147	NASDAQ	BKNG	Tue, Oct 21, 2003	29.37	30.70	29.30	29.78
1146	NASDAQ	BKNG	Mon, Oct 20, 2003	30.50	30.50	29.00	29.37
1145	NASDAQ	BKNG	Fri, Oct 17, 2003	32.53	32.55	30.25	30.45
1144	NASDAQ	BKNG	Thu, Oct 16, 2003	32.10	32.89	31.80	32.55
1143	NASDAQ	BKNG	Wed, Oct 15, 2003	33.60	34.00	32.13	32.29
1142	NASDAQ	BKNG	Tue, Oct 14, 2003	33.10	33.73	32.52	33.59
1141	NASDAQ	BKNG	Mon, Oct 13, 2003	32.17	33.52	32.11	33.06
1140	NASDAQ	BKNG	Fri, Oct 10, 2003	32.31	32.94	31.68	32.05
1139	NASDAQ	BKNG	Thu, Oct 9, 2003	32.50	33.80	31.83	32.21
1138	NASDAQ	BKNG	Wed, Oct 8, 2003	32.54	32.66	31.31	31.68
1137	NASDAQ	BKNG	Tue, Oct 7, 2003	32.46	32.75	32.02	32.43
1136	NASDAQ	BKNG	Mon, Oct 6, 2003	31.10	32.69	30.52	32.66
1135	NASDAQ	BKNG	Fri, Oct 3, 2003	29.46	31.93	29.31	31.19
1134	NASDAQ	BKNG	Thu, Oct 2, 2003	29.08	29.34	28.33	28.90
1133	NASDAQ	BKNG	Wed, Oct 1, 2003	29.18	29.84	28.68	29.09
1132	NASDAQ	BKNG	Tue, Sep 30, 2003	29.07	29.86	28.38	29.04
1131	NASDAQ	BKNG	Mon, Sep 29, 2003	28.33	29.18	27.51	29.06
1130	NASDAQ	BKNG	Fri, Sep 26, 2003	28.22	29.50	27.44	28.03
1129	NASDAQ	BKNG	Thu, Sep 25, 2003	29.83	30.20	27.60	28.61
1128	NASDAQ	BKNG	Wed, Sep 24, 2003	29.60	30.54	28.89	29.67
1127	NASDAQ	BKNG	Tue, Sep 23, 2003	31.93	32.00	28.71	29.49
1126	NASDAQ	BKNG	Mon, Sep 22, 2003	36.00	36.15	31.56	31.80
1125	NASDAQ	BKNG	Fri, Sep 19, 2003	37.76	38.06	37.13	37.66
1124	NASDAQ	BKNG	Thu, Sep 18, 2003	36.75	38.15	36.61	37.77
1123	NASDAQ	BKNG	Wed, Sep 17, 2003	37.25	37.36	36.12	36.80
1122	NASDAQ	BKNG	Tue, Sep 16, 2003	36.23	37.27	35.75	37.27
1121	NASDAQ	BKNG	Mon, Sep 15, 2003	36.75	36.92	35.85	36.14
1120	NASDAQ	BKNG	Fri, Sep 12, 2003	35.50	36.66	35.44	36.57
1119	NASDAQ	BKNG	Thu, Sep 11, 2003	35.97	36.41	35.33	35.56
1118	NASDAQ	BKNG	Wed, Sep 10, 2003	36.80	36.81	35.62	35.94
1117	NASDAQ	BKNG	Tue, Sep 9, 2003	37.45	38.55	37.20	37.27
1116	NASDAQ	BKNG	Mon, Sep 8, 2003	37.33	38.01	37.03	37.40
1115	NASDAQ	BKNG	Fri, Sep 5, 2003	37.97	38.95	37.35	37.55
1114	NASDAQ	BKNG	Thu, Sep 4, 2003	38.22	38.80	37.70	38.03
1113	NASDAQ	BKNG	Wed, Sep 3, 2003	39.22	39.40	38.03	38.13
1112	NASDAQ	BKNG	Tue, Sep 2, 2003	39.70	39.72	38.21	39.23
1111	NASDAQ	BKNG	Fri, Aug 29, 2003	38.70	39.81	38.50	39.49
1110	NASDAQ	BKNG	Thu, Aug 28, 2003	36.98	38.83	36.13	38.69
1109	NASDAQ	BKNG	Wed, Aug 27, 2003	36.40	37.06	35.83	36.97
1108	NASDAQ	BKNG	Tue, Aug 26, 2003	35.10	36.75	34.75	36.28
1107	NASDAQ	BKNG	Mon, Aug 25, 2003	36.20	36.22	34.96	35.09
1106	NASDAQ	BKNG	Fri, Aug 22, 2003	38.00	38.68	35.76	36.22
1105	NASDAQ	BKNG	Thu, Aug 21, 2003	37.71	38.09	36.97	37.57
1104	NASDAQ	BKNG	Wed, Aug 20, 2003	37.10	38.50	36.76	37.36
1103	NASDAQ	BKNG	Tue, Aug 19, 2003	38.32	38.50	36.95	37.53
1102	NASDAQ	BKNG	Mon, Aug 18, 2003	34.64	38.84	34.61	38.26
1101	NASDAQ	BKNG	Fri, Aug 15, 2003	34.40	34.89	33.94	34.65
1100	NASDAQ	BKNG	Thu, Aug 14, 2003	32.83	34.55	32.83	34.46
1099	NASDAQ	BKNG	Wed, Aug 13, 2003	32.40	33.13	32.21	33.00
1098	NASDAQ	BKNG	Tue, Aug 12, 2003	31.25	32.50	31.25	32.45
1097	NASDAQ	BKNG	Mon, Aug 11, 2003	30.94	31.70	30.49	31.25
1096	NASDAQ	BKNG	Fri, Aug 8, 2003	31.98	32.44	30.20	31.11
1095	NASDAQ	BKNG	Thu, Aug 7, 2003	29.53	31.95	29.18	31.82
1094	NASDAQ	BKNG	Wed, Aug 6, 2003	30.92	31.11	29.53	29.66
1093	NASDAQ	BKNG	Tue, Aug 5, 2003	31.44	31.58	30.80	30.92
1092	NASDAQ	BKNG	Mon, Aug 4, 2003	31.44	31.60	30.70	31.19
1091	NASDAQ	BKNG	Fri, Aug 1, 2003	32.83	33.43	31.37	31.76
1090	NASDAQ	BKNG	Thu, Jul 31, 2003	32.15	33.29	31.62	32.84
1089	NASDAQ	BKNG	Wed, Jul 30, 2003	32.15	32.50	31.50	31.80
1088	NASDAQ	BKNG	Tue, Jul 29, 2003	32.65	33.27	30.94	32.23
1087	NASDAQ	BKNG	Mon, Jul 28, 2003	31.93	35.44	31.15	34.76
1086	NASDAQ	BKNG	Fri, Jul 25, 2003	30.16	32.20	29.25	31.85
1085	NASDAQ	BKNG	Thu, Jul 24, 2003	24.59	26.25	24.59	25.24
1084	NASDAQ	BKNG	Wed, Jul 23, 2003	24.03	24.75	23.79	24.61
1083	NASDAQ	BKNG	Tue, Jul 22, 2003	24.50	24.50	23.51	24.08
1082	NASDAQ	BKNG	Mon, Jul 21, 2003	24.07	24.52	23.16	23.83
1081	NASDAQ	BKNG	Fri, Jul 18, 2003	22.08	24.46	21.70	24.46
1080	NASDAQ	BKNG	Thu, Jul 17, 2003	25.00	25.03	21.79	21.91
1079	NASDAQ	BKNG	Wed, Jul 16, 2003	26.38	26.65	25.07	25.44
1078	NASDAQ	BKNG	Tue, Jul 15, 2003	26.28	26.88	25.75	26.25
1077	NASDAQ	BKNG	Mon, Jul 14, 2003	24.73	26.28	24.71	26.20
1076	NASDAQ	BKNG	Fri, Jul 11, 2003	24.16	24.83	24.16	24.60
1075	NASDAQ	BKNG	Thu, Jul 10, 2003	25.28	26.37	23.48	24.05
1074	NASDAQ	BKNG	Wed, Jul 9, 2003	26.59	26.90	26.00	26.50
1073	NASDAQ	BKNG	Tue, Jul 8, 2003	25.59	27.12	25.50	26.65
1072	NASDAQ	BKNG	Mon, Jul 7, 2003	25.60	26.00	25.35	25.83
1071	NASDAQ	BKNG	Thu, Jul 3, 2003	23.87	26.25	23.85	25.49
1070	NASDAQ	BKNG	Wed, Jul 2, 2003	21.54	24.50	21.35	24.30
1069	NASDAQ	BKNG	Tue, Jul 1, 2003	22.41	22.41	21.32	21.78
1068	NASDAQ	BKNG	Mon, Jun 30, 2003	21.62	22.41	21.09	22.32
1067	NASDAQ	BKNG	Fri, Jun 27, 2003	23.15	23.40	21.47	21.70
1066	NASDAQ	BKNG	Thu, Jun 26, 2003	23.44	23.95	23.24	23.24
1065	NASDAQ	BKNG	Wed, Jun 25, 2003	22.80	23.75	22.80	23.42
1064	NASDAQ	BKNG	Tue, Jun 24, 2003	23.74	23.99	22.32	22.98
1063	NASDAQ	BKNG	Mon, Jun 23, 2003	25.74	25.80	23.78	23.91
1062	NASDAQ	BKNG	Fri, Jun 20, 2003	24.84	25.91	24.00	25.78
1061	NASDAQ	BKNG	Thu, Jun 19, 2003	24.87	25.90	24.54	25.03
1060	NASDAQ	BKNG	Wed, Jun 18, 2003	24.14	25.00	22.55	24.91
1059	NASDAQ	BKNG	Tue, Jun 17, 2003	25.30	25.30	24.00	24.15
1058	NASDAQ	BKNG	Mon, Jun 16, 2003	25.50	25.85	23.55	25.22
1057	NASDAQ	BKNG	Fri, Jun 13, 2003	26.46	27.00	25.08	25.44
1056	NASDAQ	BKNG	Thu, Jun 12, 2003	24.06	28.32	23.88	26.52
1055	NASDAQ	BKNG	Wed, Jun 11, 2003	24.06	24.12	23.34	23.94
1054	NASDAQ	BKNG	Tue, Jun 10, 2003	23.28	24.18	23.10	24.06
1053	NASDAQ	BKNG	Mon, Jun 9, 2003	24.12	24.18	22.32	23.58
1052	NASDAQ	BKNG	Fri, Jun 6, 2003	25.92	26.28	23.88	23.94
1051	NASDAQ	BKNG	Thu, Jun 5, 2003	25.02	26.10	23.94	25.44
1050	NASDAQ	BKNG	Wed, Jun 4, 2003	22.56	26.04	22.56	25.14
1049	NASDAQ	BKNG	Tue, Jun 3, 2003	23.52	23.70	21.54	22.80
1048	NASDAQ	BKNG	Mon, Jun 2, 2003	25.08	25.14	22.32	24.06
1047	NASDAQ	BKNG	Fri, May 30, 2003	26.10	26.22	24.42	24.60
1046	NASDAQ	BKNG	Thu, May 29, 2003	26.94	27.00	24.84	26.04
1045	NASDAQ	BKNG	Wed, May 28, 2003	24.54	26.94	23.94	26.70
1044	NASDAQ	BKNG	Tue, May 27, 2003	24.24	27.00	23.64	23.94
1043	NASDAQ	BKNG	Fri, May 23, 2003	23.22	25.62	22.38	25.56
1042	NASDAQ	BKNG	Thu, May 22, 2003	19.02	22.80	18.78	22.50
1041	NASDAQ	BKNG	Wed, May 21, 2003	19.20	19.38	18.72	18.84
1040	NASDAQ	BKNG	Tue, May 20, 2003	19.38	19.86	18.48	18.60
1039	NASDAQ	BKNG	Mon, May 19, 2003	20.04	20.16	18.72	19.38
1038	NASDAQ	BKNG	Fri, May 16, 2003	18.66	20.34	18.60	20.16
1037	NASDAQ	BKNG	Thu, May 15, 2003	19.62	19.80	18.60	19.14
1036	NASDAQ	BKNG	Wed, May 14, 2003	20.16	20.22	19.50	19.80
1035	NASDAQ	BKNG	Tue, May 13, 2003	19.20	20.10	18.66	19.86
1034	NASDAQ	BKNG	Mon, May 12, 2003	17.88	19.74	17.76	19.38
1033	NASDAQ	BKNG	Fri, May 9, 2003	18.18	18.36	16.86	17.70
1032	NASDAQ	BKNG	Thu, May 8, 2003	18.60	18.90	17.40	18.06
1031	NASDAQ	BKNG	Wed, May 7, 2003	19.92	20.04	18.60	19.08
1030	NASDAQ	BKNG	Tue, May 6, 2003	19.14	20.64	18.48	20.28
1029	NASDAQ	BKNG	Mon, May 5, 2003	19.32	19.50	18.00	19.02
1028	NASDAQ	BKNG	Fri, May 2, 2003	17.70	19.56	16.80	18.84
1027	NASDAQ	BKNG	Thu, May 1, 2003	13.80	14.82	13.80	14.22
1026	NASDAQ	BKNG	Wed, Apr 30, 2003	12.00	13.44	11.88	13.32
1025	NASDAQ	BKNG	Tue, Apr 29, 2003	12.42	12.66	11.76	12.06
1024	NASDAQ	BKNG	Mon, Apr 28, 2003	12.30	12.66	12.06	12.36
1023	NASDAQ	BKNG	Fri, Apr 25, 2003	12.30	12.72	11.70	12.06
1022	NASDAQ	BKNG	Thu, Apr 24, 2003	12.60	12.72	12.18	12.24
1021	NASDAQ	BKNG	Wed, Apr 23, 2003	12.60	13.08	12.12	12.60
1020	NASDAQ	BKNG	Tue, Apr 22, 2003	12.72	13.20	12.42	12.66
1019	NASDAQ	BKNG	Mon, Apr 21, 2003	11.58	13.44	11.52	13.08
1018	NASDAQ	BKNG	Thu, Apr 17, 2003	11.34	11.76	10.98	11.58
1017	NASDAQ	BKNG	Wed, Apr 16, 2003	11.04	11.52	10.80	11.10
1016	NASDAQ	BKNG	Tue, Apr 15, 2003	10.02	10.86	10.02	10.68
1015	NASDAQ	BKNG	Mon, Apr 14, 2003	10.08	10.14	9.90	10.02
1014	NASDAQ	BKNG	Fri, Apr 11, 2003	10.20	10.32	9.96	10.08
1013	NASDAQ	BKNG	Thu, Apr 10, 2003	9.96	10.32	9.72	10.02
1012	NASDAQ	BKNG	Wed, Apr 9, 2003	10.20	10.44	9.60	9.72
1011	NASDAQ	BKNG	Tue, Apr 8, 2003	10.26	10.26	9.96	10.08
1010	NASDAQ	BKNG	Mon, Apr 7, 2003	10.56	10.80	9.90	10.26
1009	NASDAQ	BKNG	Fri, Apr 4, 2003	10.08	10.20	9.90	9.96
1008	NASDAQ	BKNG	Thu, Apr 3, 2003	10.26	10.32	9.96	10.02
1007	NASDAQ	BKNG	Wed, Apr 2, 2003	10.20	10.32	9.96	10.14
1006	NASDAQ	BKNG	Tue, Apr 1, 2003	9.90	10.14	9.72	9.90
1005	NASDAQ	BKNG	Mon, Mar 31, 2003	9.90	10.32	9.54	9.84
1004	NASDAQ	BKNG	Fri, Mar 28, 2003	10.08	10.32	9.66	9.90
1003	NASDAQ	BKNG	Thu, Mar 27, 2003	10.32	10.56	9.60	10.20
1002	NASDAQ	BKNG	Wed, Mar 26, 2003	10.92	10.98	10.20	10.32
1001	NASDAQ	BKNG	Tue, Mar 25, 2003	10.14	11.10	9.90	10.80
1000	NASDAQ	BKNG	Mon, Mar 24, 2003	10.44	10.56	10.02	10.26
999	NASDAQ	BKNG	Fri, Mar 21, 2003	11.04	11.16	10.38	10.86
998	NASDAQ	BKNG	Thu, Mar 20, 2003	11.40	11.64	10.56	10.74
997	NASDAQ	BKNG	Wed, Mar 19, 2003	9.78	12.12	9.78	11.58
996	NASDAQ	BKNG	Tue, Mar 18, 2003	8.34	8.88	8.28	8.82
995	NASDAQ	BKNG	Mon, Mar 17, 2003	8.16	8.46	8.10	8.46
994	NASDAQ	BKNG	Fri, Mar 14, 2003	8.34	8.58	8.22	8.46
993	NASDAQ	BKNG	Thu, Mar 13, 2003	7.98	8.40	7.86	8.22
992	NASDAQ	BKNG	Wed, Mar 12, 2003	7.62	7.98	7.56	7.80
991	NASDAQ	BKNG	Tue, Mar 11, 2003	7.50	7.74	7.50	7.74
990	NASDAQ	BKNG	Mon, Mar 10, 2003	7.56	7.74	7.44	7.74
989	NASDAQ	BKNG	Fri, Mar 7, 2003	7.74	8.16	7.62	7.80
988	NASDAQ	BKNG	Thu, Mar 6, 2003	8.10	8.16	7.74	7.80
987	NASDAQ	BKNG	Wed, Mar 5, 2003	8.16	8.34	7.92	8.22
986	NASDAQ	BKNG	Tue, Mar 4, 2003	8.40	8.40	7.98	8.16
985	NASDAQ	BKNG	Mon, Mar 3, 2003	7.86	8.40	7.86	8.34
984	NASDAQ	BKNG	Fri, Feb 28, 2003	7.86	8.04	7.68	7.92
983	NASDAQ	BKNG	Thu, Feb 27, 2003	8.16	8.28	7.74	7.86
982	NASDAQ	BKNG	Wed, Feb 26, 2003	8.16	8.22	7.86	8.04
981	NASDAQ	BKNG	Tue, Feb 25, 2003	8.46	8.52	7.98	8.16
980	NASDAQ	BKNG	Mon, Feb 24, 2003	8.10	8.94	8.04	8.64
979	NASDAQ	BKNG	Fri, Feb 21, 2003	7.44	7.62	7.38	7.56
978	NASDAQ	BKNG	Thu, Feb 20, 2003	7.50	7.62	7.14	7.62
977	NASDAQ	BKNG	Wed, Feb 19, 2003	7.56	7.56	7.26	7.38
976	NASDAQ	BKNG	Tue, Feb 18, 2003	7.38	7.68	7.32	7.68
975	NASDAQ	BKNG	Fri, Feb 14, 2003	6.90	7.32	6.78	7.32
974	NASDAQ	BKNG	Thu, Feb 13, 2003	7.14	7.20	6.84	6.96
973	NASDAQ	BKNG	Wed, Feb 12, 2003	7.32	7.44	6.90	7.02
972	NASDAQ	BKNG	Tue, Feb 11, 2003	7.74	8.04	7.26	7.50
971	NASDAQ	BKNG	Mon, Feb 10, 2003	7.50	8.40	7.38	8.34
970	NASDAQ	BKNG	Fri, Feb 7, 2003	7.38	7.68	7.26	7.50
969	NASDAQ	BKNG	Thu, Feb 6, 2003	7.68	7.86	7.38	7.38
968	NASDAQ	BKNG	Wed, Feb 5, 2003	7.56	7.86	7.50	7.80
967	NASDAQ	BKNG	Tue, Feb 4, 2003	7.62	7.80	7.38	7.68
966	NASDAQ	BKNG	Mon, Feb 3, 2003	7.68	7.86	7.50	7.68
965	NASDAQ	BKNG	Fri, Jan 31, 2003	7.56	7.98	7.50	7.80
964	NASDAQ	BKNG	Thu, Jan 30, 2003	8.28	8.40	7.62	7.62
963	NASDAQ	BKNG	Wed, Jan 29, 2003	8.34	8.88	8.04	8.34
962	NASDAQ	BKNG	Tue, Jan 28, 2003	7.62	8.40	7.56	8.40
961	NASDAQ	BKNG	Mon, Jan 27, 2003	7.02	7.74	7.02	7.62
960	NASDAQ	BKNG	Fri, Jan 24, 2003	7.92	7.98	7.38	7.56
959	NASDAQ	BKNG	Thu, Jan 23, 2003	8.04	8.16	7.62	7.80
958	NASDAQ	BKNG	Wed, Jan 22, 2003	8.34	8.40	7.80	7.92
957	NASDAQ	BKNG	Tue, Jan 21, 2003	8.40	8.46	8.16	8.28
956	NASDAQ	BKNG	Fri, Jan 17, 2003	8.76	8.94	8.28	8.46
955	NASDAQ	BKNG	Thu, Jan 16, 2003	8.82	8.88	8.52	8.52
954	NASDAQ	BKNG	Wed, Jan 15, 2003	8.88	8.94	8.70	8.76
953	NASDAQ	BKNG	Tue, Jan 14, 2003	9.00	9.00	8.76	8.88
952	NASDAQ	BKNG	Mon, Jan 13, 2003	9.00	9.06	8.82	8.94
951	NASDAQ	BKNG	Fri, Jan 10, 2003	8.94	9.00	8.82	8.94
950	NASDAQ	BKNG	Thu, Jan 9, 2003	8.88	9.00	8.82	8.94
949	NASDAQ	BKNG	Wed, Jan 8, 2003	8.82	8.94	8.76	8.94
948	NASDAQ	BKNG	Tue, Jan 7, 2003	9.06	9.06	8.76	8.94
947	NASDAQ	BKNG	Mon, Jan 6, 2003	9.36	9.72	8.64	8.94
946	NASDAQ	BKNG	Fri, Jan 3, 2003	10.14	10.20	9.42	9.60
945	NASDAQ	BKNG	Thu, Jan 2, 2003	9.72	10.20	9.60	10.02
944	NASDAQ	BKNG	Tue, Dec 31, 2002	8.94	9.66	8.88	9.60
943	NASDAQ	BKNG	Mon, Dec 30, 2002	9.00	9.18	8.46	9.12
942	NASDAQ	BKNG	Fri, Dec 27, 2002	9.12	9.30	8.82	9.12
941	NASDAQ	BKNG	Thu, Dec 26, 2002	9.06	9.36	8.82	9.30
940	NASDAQ	BKNG	Tue, Dec 24, 2002	9.06	9.30	8.76	9.06
939	NASDAQ	BKNG	Mon, Dec 23, 2002	8.46	9.30	8.34	9.24
938	NASDAQ	BKNG	Fri, Dec 20, 2002	8.46	8.70	8.34	8.52
937	NASDAQ	BKNG	Thu, Dec 19, 2002	8.94	9.24	8.22	8.34
936	NASDAQ	BKNG	Wed, Dec 18, 2002	9.42	9.66	9.00	9.06
935	NASDAQ	BKNG	Tue, Dec 17, 2002	9.72	9.90	9.30	9.42
934	NASDAQ	BKNG	Mon, Dec 16, 2002	10.14	10.32	9.72	9.78
933	NASDAQ	BKNG	Fri, Dec 13, 2002	9.60	10.50	9.48	10.08
932	NASDAQ	BKNG	Thu, Dec 12, 2002	9.96	9.96	9.60	9.66
931	NASDAQ	BKNG	Wed, Dec 11, 2002	10.02	10.20	9.60	9.78
930	NASDAQ	BKNG	Tue, Dec 10, 2002	9.78	9.90	9.66	9.90
929	NASDAQ	BKNG	Mon, Dec 9, 2002	9.66	9.90	9.60	9.84
928	NASDAQ	BKNG	Fri, Dec 6, 2002	9.72	10.02	9.66	9.78
927	NASDAQ	BKNG	Thu, Dec 5, 2002	10.14	10.20	9.78	9.90
926	NASDAQ	BKNG	Wed, Dec 4, 2002	9.72	10.44	9.42	9.90
925	NASDAQ	BKNG	Tue, Dec 3, 2002	10.26	10.44	9.60	9.84
924	NASDAQ	BKNG	Mon, Dec 2, 2002	10.80	11.10	10.14	10.32
923	NASDAQ	BKNG	Fri, Nov 29, 2002	10.98	10.98	10.32	10.50
922	NASDAQ	BKNG	Wed, Nov 27, 2002	11.58	11.88	10.20	10.92
921	NASDAQ	BKNG	Tue, Nov 26, 2002	11.88	12.66	11.10	11.28
920	NASDAQ	BKNG	Mon, Nov 25, 2002	10.86	12.00	10.86	11.46
919	NASDAQ	BKNG	Fri, Nov 22, 2002	10.56	11.10	10.20	10.74
918	NASDAQ	BKNG	Thu, Nov 21, 2002	10.26	10.86	10.20	10.50
917	NASDAQ	BKNG	Wed, Nov 20, 2002	9.24	10.08	9.06	9.90
916	NASDAQ	BKNG	Tue, Nov 19, 2002	9.30	9.30	9.00	9.18
915	NASDAQ	BKNG	Mon, Nov 18, 2002	9.54	9.54	9.18	9.24
914	NASDAQ	BKNG	Fri, Nov 15, 2002	9.42	9.48	8.88	9.18
913	NASDAQ	BKNG	Thu, Nov 14, 2002	9.36	9.54	9.12	9.42
912	NASDAQ	BKNG	Wed, Nov 13, 2002	8.76	9.36	8.40	9.00
911	NASDAQ	BKNG	Tue, Nov 12, 2002	8.34	9.36	8.22	9.00
910	NASDAQ	BKNG	Mon, Nov 11, 2002	8.76	8.88	8.16	8.22
909	NASDAQ	BKNG	Fri, Nov 8, 2002	9.54	9.66	8.64	8.88
908	NASDAQ	BKNG	Thu, Nov 7, 2002	9.60	9.90	9.30	9.36
907	NASDAQ	BKNG	Wed, Nov 6, 2002	10.32	10.80	8.88	10.14
906	NASDAQ	BKNG	Tue, Nov 5, 2002	12.60	14.16	12.30	13.86
905	NASDAQ	BKNG	Mon, Nov 4, 2002	13.68	13.74	12.54	12.60
904	NASDAQ	BKNG	Fri, Nov 1, 2002	13.20	13.20	12.72	13.08
903	NASDAQ	BKNG	Thu, Oct 31, 2002	13.68	14.16	13.14	13.26
902	NASDAQ	BKNG	Wed, Oct 30, 2002	12.78	13.92	12.78	13.68
901	NASDAQ	BKNG	Tue, Oct 29, 2002	13.62	15.00	11.94	12.84
900	NASDAQ	BKNG	Mon, Oct 28, 2002	14.58	14.88	13.56	13.62
899	NASDAQ	BKNG	Fri, Oct 25, 2002	12.60	13.92	12.12	13.92
898	NASDAQ	BKNG	Thu, Oct 24, 2002	11.52	13.44	11.40	12.54
897	NASDAQ	BKNG	Wed, Oct 23, 2002	10.86	11.52	10.74	11.10
896	NASDAQ	BKNG	Tue, Oct 22, 2002	10.44	11.10	10.20	10.80
895	NASDAQ	BKNG	Mon, Oct 21, 2002	10.26	10.62	9.84	10.62
894	NASDAQ	BKNG	Fri, Oct 18, 2002	9.60	9.96	9.48	9.84
893	NASDAQ	BKNG	Thu, Oct 17, 2002	9.42	10.14	9.36	9.78
892	NASDAQ	BKNG	Wed, Oct 16, 2002	9.24	9.24	8.22	9.06
891	NASDAQ	BKNG	Tue, Oct 15, 2002	9.60	10.20	9.48	9.48
890	NASDAQ	BKNG	Mon, Oct 14, 2002	8.34	9.12	7.98	9.00
889	NASDAQ	BKNG	Fri, Oct 11, 2002	7.26	8.34	7.26	7.92
888	NASDAQ	BKNG	Thu, Oct 10, 2002	6.60	7.14	6.30	7.08
887	NASDAQ	BKNG	Wed, Oct 9, 2002	7.08	7.38	6.60	6.60
886	NASDAQ	BKNG	Tue, Oct 8, 2002	7.86	8.04	6.96	7.38
885	NASDAQ	BKNG	Mon, Oct 7, 2002	8.58	8.64	7.56	7.68
884	NASDAQ	BKNG	Fri, Oct 4, 2002	9.00	9.30	8.40	8.52
883	NASDAQ	BKNG	Thu, Oct 3, 2002	9.00	9.12	8.70	8.82
882	NASDAQ	BKNG	Wed, Oct 2, 2002	9.30	9.48	8.88	8.94
881	NASDAQ	BKNG	Tue, Oct 1, 2002	9.00	9.30	8.34	9.24
880	NASDAQ	BKNG	Mon, Sep 30, 2002	9.60	9.66	8.70	8.76
879	NASDAQ	BKNG	Fri, Sep 27, 2002	9.42	10.14	9.12	9.42
878	NASDAQ	BKNG	Thu, Sep 26, 2002	9.12	9.54	9.00	9.18
877	NASDAQ	BKNG	Wed, Sep 25, 2002	10.14	10.38	8.22	8.94
876	NASDAQ	BKNG	Tue, Sep 24, 2002	10.98	11.40	9.60	10.14
875	NASDAQ	BKNG	Mon, Sep 23, 2002	11.22	11.64	10.68	10.92
874	NASDAQ	BKNG	Fri, Sep 20, 2002	11.22	11.94	10.68	11.28
873	NASDAQ	BKNG	Thu, Sep 19, 2002	12.06	12.18	10.92	10.98
872	NASDAQ	BKNG	Wed, Sep 18, 2002	12.72	12.84	12.00	12.00
871	NASDAQ	BKNG	Tue, Sep 17, 2002	13.32	13.62	12.60	12.84
870	NASDAQ	BKNG	Mon, Sep 16, 2002	13.50	13.74	12.66	12.96
869	NASDAQ	BKNG	Fri, Sep 13, 2002	13.74	14.04	13.44	13.68
868	NASDAQ	BKNG	Thu, Sep 12, 2002	13.92	14.40	13.62	13.80
867	NASDAQ	BKNG	Wed, Sep 11, 2002	14.40	14.40	13.80	14.04
866	NASDAQ	BKNG	Tue, Sep 10, 2002	13.80	14.58	13.80	14.16
865	NASDAQ	BKNG	Mon, Sep 9, 2002	13.44	14.52	13.44	14.10
864	NASDAQ	BKNG	Fri, Sep 6, 2002	13.26	14.10	13.08	13.44
863	NASDAQ	BKNG	Thu, Sep 5, 2002	13.62	13.80	12.96	13.02
862	NASDAQ	BKNG	Wed, Sep 4, 2002	13.50	14.16	13.44	13.74
861	NASDAQ	BKNG	Tue, Sep 3, 2002	14.04	14.40	12.60	13.50
860	NASDAQ	BKNG	Fri, Aug 30, 2002	14.16	14.76	13.98	14.10
859	NASDAQ	BKNG	Thu, Aug 29, 2002	13.98	14.46	13.98	14.34
858	NASDAQ	BKNG	Wed, Aug 28, 2002	14.16	14.58	13.92	13.98
857	NASDAQ	BKNG	Tue, Aug 27, 2002	15.36	15.72	14.10	14.28
856	NASDAQ	BKNG	Mon, Aug 26, 2002	16.20	16.68	14.40	15.30
855	NASDAQ	BKNG	Fri, Aug 23, 2002	16.08	17.04	15.60	15.66
854	NASDAQ	BKNG	Thu, Aug 22, 2002	14.82	16.26	14.46	15.60
853	NASDAQ	BKNG	Wed, Aug 21, 2002	14.28	14.82	14.22	14.52
852	NASDAQ	BKNG	Tue, Aug 20, 2002	13.62	14.16	13.44	13.86
851	NASDAQ	BKNG	Mon, Aug 19, 2002	13.14	13.92	12.96	13.80
850	NASDAQ	BKNG	Fri, Aug 16, 2002	13.08	13.38	12.72	13.26
849	NASDAQ	BKNG	Thu, Aug 15, 2002	13.20	13.44	12.72	13.08
848	NASDAQ	BKNG	Wed, Aug 14, 2002	12.72	13.50	12.48	13.38
847	NASDAQ	BKNG	Tue, Aug 13, 2002	13.32	14.04	12.18	12.90
846	NASDAQ	BKNG	Mon, Aug 12, 2002	12.18	13.50	12.00	13.38
845	NASDAQ	BKNG	Fri, Aug 9, 2002	12.06	12.60	12.00	12.18
844	NASDAQ	BKNG	Thu, Aug 8, 2002	12.30	12.36	12.12	12.24
843	NASDAQ	BKNG	Wed, Aug 7, 2002	12.54	12.72	12.12	12.18
842	NASDAQ	BKNG	Tue, Aug 6, 2002	12.06	12.60	11.82	12.18
841	NASDAQ	BKNG	Mon, Aug 5, 2002	12.24	12.48	11.70	11.70
840	NASDAQ	BKNG	Fri, Aug 2, 2002	12.42	13.14	11.88	12.12
839	NASDAQ	BKNG	Thu, Aug 1, 2002	14.16	14.40	12.00	12.00
838	NASDAQ	BKNG	Wed, Jul 31, 2002	11.34	11.40	10.80	11.10
837	NASDAQ	BKNG	Tue, Jul 30, 2002	11.76	11.76	10.80	11.04
836	NASDAQ	BKNG	Mon, Jul 29, 2002	11.64	11.76	10.80	11.28
835	NASDAQ	BKNG	Fri, Jul 26, 2002	11.94	11.94	10.20	10.32
834	NASDAQ	BKNG	Thu, Jul 25, 2002	12.96	13.02	10.92	11.28
833	NASDAQ	BKNG	Wed, Jul 24, 2002	12.12	13.14	11.40	12.96
832	NASDAQ	BKNG	Tue, Jul 23, 2002	14.88	15.00	12.36	12.72
831	NASDAQ	BKNG	Mon, Jul 22, 2002	14.58	15.00	14.16	14.70
830	NASDAQ	BKNG	Fri, Jul 19, 2002	15.24	16.50	14.10	15.24
829	NASDAQ	BKNG	Thu, Jul 18, 2002	16.20	16.92	15.30	15.30
828	NASDAQ	BKNG	Wed, Jul 17, 2002	15.48	16.92	15.18	16.50
827	NASDAQ	BKNG	Tue, Jul 16, 2002	14.82	15.84	14.34	15.30
826	NASDAQ	BKNG	Mon, Jul 15, 2002	14.22	15.00	14.10	14.46
825	NASDAQ	BKNG	Fri, Jul 12, 2002	14.28	14.82	13.98	14.22
824	NASDAQ	BKNG	Thu, Jul 11, 2002	14.40	14.76	13.62	13.86
823	NASDAQ	BKNG	Wed, Jul 10, 2002	14.64	15.54	14.16	14.52
822	NASDAQ	BKNG	Tue, Jul 9, 2002	13.92	14.88	13.80	14.34
821	NASDAQ	BKNG	Mon, Jul 8, 2002	15.00	15.30	13.50	13.74
820	NASDAQ	BKNG	Fri, Jul 5, 2002	14.76	15.18	14.58	14.88
819	NASDAQ	BKNG	Wed, Jul 3, 2002	13.68	14.40	13.50	13.86
818	NASDAQ	BKNG	Tue, Jul 2, 2002	15.42	15.54	13.08	13.86
817	NASDAQ	BKNG	Mon, Jul 1, 2002	16.80	16.80	15.18	15.42
816	NASDAQ	BKNG	Fri, Jun 28, 2002	16.92	17.76	15.66	16.74
815	NASDAQ	BKNG	Thu, Jun 27, 2002	17.76	18.18	15.48	17.16
814	NASDAQ	BKNG	Wed, Jun 26, 2002	17.88	18.00	14.88	16.98
813	NASDAQ	BKNG	Tue, Jun 25, 2002	22.02	23.04	21.90	22.80
812	NASDAQ	BKNG	Mon, Jun 24, 2002	23.22	23.34	21.06	21.60
811	NASDAQ	BKNG	Fri, Jun 21, 2002	24.60	25.20	23.40	23.40
810	NASDAQ	BKNG	Thu, Jun 20, 2002	24.30	25.32	24.06	24.54
809	NASDAQ	BKNG	Wed, Jun 19, 2002	25.56	25.80	24.30	24.36
808	NASDAQ	BKNG	Tue, Jun 18, 2002	25.92	26.46	25.62	25.80
807	NASDAQ	BKNG	Mon, Jun 17, 2002	24.24	26.46	24.24	26.04
806	NASDAQ	BKNG	Fri, Jun 14, 2002	24.42	24.60	23.88	24.06
805	NASDAQ	BKNG	Thu, Jun 13, 2002	24.90	25.74	24.30	24.54
804	NASDAQ	BKNG	Wed, Jun 12, 2002	24.66	25.08	23.46	24.60
803	NASDAQ	BKNG	Tue, Jun 11, 2002	26.46	26.52	24.72	24.84
802	NASDAQ	BKNG	Mon, Jun 10, 2002	24.12	27.54	24.06	26.58
801	NASDAQ	BKNG	Fri, Jun 7, 2002	22.50	23.70	21.30	22.98
800	NASDAQ	BKNG	Thu, Jun 6, 2002	23.34	23.34	22.50	22.62
799	NASDAQ	BKNG	Wed, Jun 5, 2002	24.30	24.36	23.16	23.34
798	NASDAQ	BKNG	Tue, Jun 4, 2002	23.64	24.54	23.64	24.18
797	NASDAQ	BKNG	Mon, Jun 3, 2002	24.48	24.60	23.64	24.06
796	NASDAQ	BKNG	Fri, May 31, 2002	24.72	24.84	23.94	24.18
795	NASDAQ	BKNG	Thu, May 30, 2002	24.30	24.72	24.06	24.42
794	NASDAQ	BKNG	Wed, May 29, 2002	24.42	25.26	24.18	24.60
793	NASDAQ	BKNG	Tue, May 28, 2002	25.50	25.68	24.12	24.30
792	NASDAQ	BKNG	Fri, May 24, 2002	25.86	25.92	25.08	25.26
791	NASDAQ	BKNG	Thu, May 23, 2002	25.14	26.28	24.96	25.98
790	NASDAQ	BKNG	Wed, May 22, 2002	24.12	24.54	23.40	23.58
789	NASDAQ	BKNG	Tue, May 21, 2002	24.78	25.20	24.12	24.24
788	NASDAQ	BKNG	Mon, May 20, 2002	25.62	25.92	24.60	24.78
787	NASDAQ	BKNG	Fri, May 17, 2002	24.72	26.22	24.42	25.92
786	NASDAQ	BKNG	Thu, May 16, 2002	24.96	24.96	24.00	24.60
785	NASDAQ	BKNG	Wed, May 15, 2002	25.86	27.00	24.12	24.96
784	NASDAQ	BKNG	Tue, May 14, 2002	25.92	27.06	25.92	26.28
783	NASDAQ	BKNG	Mon, May 13, 2002	23.82	25.50	23.76	25.44
782	NASDAQ	BKNG	Fri, May 10, 2002	24.12	24.36	23.58	23.70
781	NASDAQ	BKNG	Thu, May 9, 2002	24.30	24.66	23.70	24.00
780	NASDAQ	BKNG	Wed, May 8, 2002	22.14	24.90	21.60	24.60
779	NASDAQ	BKNG	Tue, May 7, 2002	23.94	24.54	19.74	21.00
778	NASDAQ	BKNG	Mon, May 6, 2002	25.02	25.80	22.98	23.10
777	NASDAQ	BKNG	Fri, May 3, 2002	24.96	25.38	24.42	25.08
776	NASDAQ	BKNG	Thu, May 2, 2002	27.00	27.72	24.00	24.54
775	NASDAQ	BKNG	Wed, May 1, 2002	30.60	31.74	29.64	31.50
774	NASDAQ	BKNG	Tue, Apr 30, 2002	29.34	31.20	29.04	30.24
773	NASDAQ	BKNG	Mon, Apr 29, 2002	31.38	31.56	27.90	29.28
772	NASDAQ	BKNG	Fri, Apr 26, 2002	30.60	31.50	29.94	31.14
771	NASDAQ	BKNG	Thu, Apr 25, 2002	28.80	30.54	28.32	30.48
770	NASDAQ	BKNG	Wed, Apr 24, 2002	29.64	30.36	28.86	28.98
769	NASDAQ	BKNG	Tue, Apr 23, 2002	29.94	30.00	28.62	28.74
768	NASDAQ	BKNG	Mon, Apr 22, 2002	28.92	30.00	28.62	29.82
767	NASDAQ	BKNG	Fri, Apr 19, 2002	28.74	29.88	27.90	28.86
766	NASDAQ	BKNG	Thu, Apr 18, 2002	27.78	28.80	26.58	28.02
765	NASDAQ	BKNG	Wed, Apr 17, 2002	28.62	29.10	27.30	28.32
764	NASDAQ	BKNG	Tue, Apr 16, 2002	27.00	28.74	26.94	28.32
763	NASDAQ	BKNG	Mon, Apr 15, 2002	26.28	26.94	25.62	26.22
762	NASDAQ	BKNG	Fri, Apr 12, 2002	23.70	24.72	23.22	23.82
761	NASDAQ	BKNG	Thu, Apr 11, 2002	24.18	25.08	23.10	23.10
760	NASDAQ	BKNG	Wed, Apr 10, 2002	26.70	26.76	23.88	24.30
759	NASDAQ	BKNG	Tue, Apr 9, 2002	27.84	28.86	26.34	26.94
758	NASDAQ	BKNG	Mon, Apr 8, 2002	26.46	27.72	25.50	27.60
757	NASDAQ	BKNG	Fri, Apr 5, 2002	27.54	28.80	27.00	27.48
756	NASDAQ	BKNG	Thu, Apr 4, 2002	27.42	28.50	27.06	27.48
755	NASDAQ	BKNG	Wed, Apr 3, 2002	30.96	31.20	25.50	28.20
754	NASDAQ	BKNG	Tue, Apr 2, 2002	31.02	31.80	30.90	30.96
753	NASDAQ	BKNG	Mon, Apr 1, 2002	31.20	32.58	30.60	31.62
752	NASDAQ	BKNG	Thu, Mar 28, 2002	32.10	32.58	30.90	31.38
751	NASDAQ	BKNG	Wed, Mar 27, 2002	31.38	32.40	30.90	31.98
750	NASDAQ	BKNG	Tue, Mar 26, 2002	31.62	32.40	30.48	31.68
749	NASDAQ	BKNG	Mon, Mar 25, 2002	32.88	33.00	30.90	32.40
748	NASDAQ	BKNG	Fri, Mar 22, 2002	33.00	33.78	32.40	32.64
747	NASDAQ	BKNG	Thu, Mar 21, 2002	31.92	33.12	31.86	33.00
746	NASDAQ	BKNG	Wed, Mar 20, 2002	31.26	32.04	31.02	31.86
745	NASDAQ	BKNG	Tue, Mar 19, 2002	31.50	32.22	30.90	31.80
744	NASDAQ	BKNG	Mon, Mar 18, 2002	30.84	31.50	30.00	31.20
743	NASDAQ	BKNG	Fri, Mar 15, 2002	30.96	31.38	29.70	30.30
742	NASDAQ	BKNG	Thu, Mar 14, 2002	32.16	32.52	30.90	31.26
741	NASDAQ	BKNG	Wed, Mar 13, 2002	31.26	32.40	31.14	31.50
740	NASDAQ	BKNG	Tue, Mar 12, 2002	31.74	31.80	30.12	31.14
739	NASDAQ	BKNG	Mon, Mar 11, 2002	31.26	32.64	30.90	32.10
738	NASDAQ	BKNG	Fri, Mar 8, 2002	29.40	31.20	28.80	29.76
737	NASDAQ	BKNG	Thu, Mar 7, 2002	30.60	30.60	28.62	28.80
736	NASDAQ	BKNG	Wed, Mar 6, 2002	27.54	31.20	26.76	30.00
735	NASDAQ	BKNG	Tue, Mar 5, 2002	26.46	27.96	26.04	27.60
734	NASDAQ	BKNG	Mon, Mar 4, 2002	25.98	27.24	25.44	26.46
733	NASDAQ	BKNG	Fri, Mar 1, 2002	24.18	25.38	24.12	25.38
732	NASDAQ	BKNG	Thu, Feb 28, 2002	26.76	26.76	23.82	24.00
731	NASDAQ	BKNG	Wed, Feb 27, 2002	26.52	26.88	26.16	26.40
730	NASDAQ	BKNG	Tue, Feb 26, 2002	26.34	26.82	25.68	26.40
729	NASDAQ	BKNG	Mon, Feb 25, 2002	26.76	26.76	24.72	25.80
728	NASDAQ	BKNG	Fri, Feb 22, 2002	24.72	26.88	23.88	25.62
727	NASDAQ	BKNG	Thu, Feb 21, 2002	23.58	25.92	23.04	24.18
726	NASDAQ	BKNG	Wed, Feb 20, 2002	22.38	23.34	22.26	23.28
725	NASDAQ	BKNG	Tue, Feb 19, 2002	23.04	23.16	21.90	22.02
724	NASDAQ	BKNG	Fri, Feb 15, 2002	23.88	24.30	22.44	23.52
723	NASDAQ	BKNG	Thu, Feb 14, 2002	24.00	24.60	23.70	23.76
722	NASDAQ	BKNG	Wed, Feb 13, 2002	24.72	25.02	23.40	24.00
721	NASDAQ	BKNG	Tue, Feb 12, 2002	24.96	25.26	24.30	24.72
720	NASDAQ	BKNG	Mon, Feb 11, 2002	25.44	25.62	24.96	25.20
719	NASDAQ	BKNG	Fri, Feb 8, 2002	24.90	25.44	24.24	24.96
718	NASDAQ	BKNG	Thu, Feb 7, 2002	24.00	25.50	23.28	24.24
717	NASDAQ	BKNG	Wed, Feb 6, 2002	24.90	26.40	23.34	24.00
716	NASDAQ	BKNG	Tue, Feb 5, 2002	27.42	27.48	23.88	24.48
715	NASDAQ	BKNG	Mon, Feb 4, 2002	35.76	35.88	28.80	28.98
714	NASDAQ	BKNG	Fri, Feb 1, 2002	40.20	41.34	36.72	37.92
713	NASDAQ	BKNG	Thu, Jan 31, 2002	36.84	38.16	35.76	37.80
712	NASDAQ	BKNG	Wed, Jan 30, 2002	37.08	37.86	35.70	36.06
711	NASDAQ	BKNG	Tue, Jan 29, 2002	39.78	40.74	35.10	35.88
710	NASDAQ	BKNG	Mon, Jan 28, 2002	35.58	38.58	35.46	37.92
709	NASDAQ	BKNG	Fri, Jan 25, 2002	34.74	35.70	34.50	34.80
708	NASDAQ	BKNG	Thu, Jan 24, 2002	35.34	36.00	34.44	34.68
707	NASDAQ	BKNG	Wed, Jan 23, 2002	34.86	35.40	33.60	35.28
706	NASDAQ	BKNG	Tue, Jan 22, 2002	34.02	36.00	33.78	34.62
705	NASDAQ	BKNG	Fri, Jan 18, 2002	33.54	34.80	33.00	33.12
704	NASDAQ	BKNG	Thu, Jan 17, 2002	34.32	34.56	33.30	33.84
703	NASDAQ	BKNG	Wed, Jan 16, 2002	34.50	35.40	33.54	33.78
702	NASDAQ	BKNG	Tue, Jan 15, 2002	34.14	35.70	33.60	35.52
701	NASDAQ	BKNG	Mon, Jan 14, 2002	33.78	34.80	33.12	34.26
700	NASDAQ	BKNG	Fri, Jan 11, 2002	34.98	35.64	33.30	34.26
699	NASDAQ	BKNG	Thu, Jan 10, 2002	33.24	34.98	32.16	34.56
698	NASDAQ	BKNG	Wed, Jan 9, 2002	33.36	34.56	33.00	33.72
697	NASDAQ	BKNG	Tue, Jan 8, 2002	34.80	34.98	33.00	33.42
696	NASDAQ	BKNG	Mon, Jan 7, 2002	35.58	36.36	34.38	35.28
695	NASDAQ	BKNG	Fri, Jan 4, 2002	35.22	37.02	33.90	35.28
694	NASDAQ	BKNG	Thu, Jan 3, 2002	35.22	36.12	34.20	35.52
693	NASDAQ	BKNG	Wed, Jan 2, 2002	35.04	35.40	33.42	35.10
692	NASDAQ	BKNG	Mon, Dec 31, 2001	34.80	35.34	34.32	34.92
691	NASDAQ	BKNG	Fri, Dec 28, 2001	35.40	36.00	34.62	35.22
690	NASDAQ	BKNG	Thu, Dec 27, 2001	33.06	35.58	32.82	34.62
689	NASDAQ	BKNG	Wed, Dec 26, 2001	31.92	34.62	31.80	32.58
688	NASDAQ	BKNG	Mon, Dec 24, 2001	32.76	32.88	30.96	31.56
687	NASDAQ	BKNG	Fri, Dec 21, 2001	32.64	33.60	31.32	32.46
686	NASDAQ	BKNG	Thu, Dec 20, 2001	34.56	35.88	32.22	32.70
685	NASDAQ	BKNG	Wed, Dec 19, 2001	36.12	37.38	36.00	36.12
684	NASDAQ	BKNG	Tue, Dec 18, 2001	38.82	39.72	35.28	37.56
683	NASDAQ	BKNG	Mon, Dec 17, 2001	31.80	33.84	31.20	33.42
682	NASDAQ	BKNG	Fri, Dec 14, 2001	32.88	33.00	30.90	32.22
681	NASDAQ	BKNG	Thu, Dec 13, 2001	32.70	34.98	31.74	33.48
680	NASDAQ	BKNG	Wed, Dec 12, 2001	33.42	35.76	30.96	34.38
679	NASDAQ	BKNG	Tue, Dec 11, 2001	28.68	34.20	28.68	33.42
678	NASDAQ	BKNG	Mon, Dec 10, 2001	26.88	28.98	26.88	28.50
677	NASDAQ	BKNG	Fri, Dec 7, 2001	25.56	27.60	25.26	27.30
676	NASDAQ	BKNG	Thu, Dec 6, 2001	25.80	26.28	24.78	25.56
675	NASDAQ	BKNG	Wed, Dec 5, 2001	24.90	26.46	24.60	25.50
674	NASDAQ	BKNG	Tue, Dec 4, 2001	25.38	25.44	24.06	24.78
673	NASDAQ	BKNG	Mon, Dec 3, 2001	25.38	25.80	24.72	24.90
672	NASDAQ	BKNG	Fri, Nov 30, 2001	24.78	27.54	24.48	25.20
671	NASDAQ	BKNG	Thu, Nov 29, 2001	24.12	24.72	24.06	24.60
670	NASDAQ	BKNG	Wed, Nov 28, 2001	24.42	24.90	24.00	24.06
669	NASDAQ	BKNG	Tue, Nov 27, 2001	24.90	24.96	24.00	24.72
668	NASDAQ	BKNG	Mon, Nov 26, 2001	24.12	25.02	23.82	24.84
667	NASDAQ	BKNG	Fri, Nov 23, 2001	24.30	24.36	23.82	24.00
666	NASDAQ	BKNG	Wed, Nov 21, 2001	22.80	24.24	22.80	24.00
665	NASDAQ	BKNG	Tue, Nov 20, 2001	24.30	24.96	23.88	24.00
664	NASDAQ	BKNG	Mon, Nov 19, 2001	26.10	26.34	24.00	24.48
663	NASDAQ	BKNG	Fri, Nov 16, 2001	27.30	27.54	25.02	25.50
662	NASDAQ	BKNG	Thu, Nov 15, 2001	26.22	27.48	26.22	27.06
661	NASDAQ	BKNG	Wed, Nov 14, 2001	26.82	27.18	25.98	26.58
660	NASDAQ	BKNG	Tue, Nov 13, 2001	26.58	26.70	26.10	26.58
659	NASDAQ	BKNG	Mon, Nov 12, 2001	27.00	27.12	22.80	25.68
658	NASDAQ	BKNG	Fri, Nov 9, 2001	26.70	27.12	26.70	27.00
657	NASDAQ	BKNG	Thu, Nov 8, 2001	27.18	27.90	26.46	26.64
656	NASDAQ	BKNG	Wed, Nov 7, 2001	26.28	27.54	26.22	27.00
655	NASDAQ	BKNG	Tue, Nov 6, 2001	26.10	27.36	25.56	26.58
654	NASDAQ	BKNG	Mon, Nov 5, 2001	27.12	27.54	24.72	25.98
653	NASDAQ	BKNG	Fri, Nov 2, 2001	29.34	29.76	27.00	27.00
652	NASDAQ	BKNG	Thu, Nov 1, 2001	29.46	29.82	25.80	26.40
651	NASDAQ	BKNG	Wed, Oct 31, 2001	27.24	29.70	27.00	28.86
650	NASDAQ	BKNG	Tue, Oct 30, 2001	27.66	27.90	25.26	27.18
649	NASDAQ	BKNG	Mon, Oct 29, 2001	25.62	29.10	25.20	28.86
648	NASDAQ	BKNG	Fri, Oct 26, 2001	22.80	26.16	22.74	26.04
647	NASDAQ	BKNG	Thu, Oct 25, 2001	23.28	24.12	22.80	23.58
646	NASDAQ	BKNG	Wed, Oct 24, 2001	24.18	25.50	22.98	23.82
645	NASDAQ	BKNG	Tue, Oct 23, 2001	23.70	25.68	23.10	23.94
644	NASDAQ	BKNG	Mon, Oct 22, 2001	23.16	23.70	22.26	23.70
643	NASDAQ	BKNG	Fri, Oct 19, 2001	21.96	22.86	21.84	22.80
642	NASDAQ	BKNG	Thu, Oct 18, 2001	23.94	23.94	21.78	22.20
641	NASDAQ	BKNG	Wed, Oct 17, 2001	26.34	27.00	22.80	23.40
640	NASDAQ	BKNG	Tue, Oct 16, 2001	23.70	26.22	23.40	25.50
639	NASDAQ	BKNG	Mon, Oct 15, 2001	21.72	24.00	21.66	23.52
638	NASDAQ	BKNG	Fri, Oct 12, 2001	23.40	24.00	21.84	23.22
637	NASDAQ	BKNG	Thu, Oct 11, 2001	24.96	25.50	23.46	23.70
636	NASDAQ	BKNG	Wed, Oct 10, 2001	20.88	24.00	20.70	22.74
635	NASDAQ	BKNG	Tue, Oct 9, 2001	21.06	21.12	20.28	20.52
634	NASDAQ	BKNG	Mon, Oct 8, 2001	20.52	21.66	19.50	21.06
633	NASDAQ	BKNG	Fri, Oct 5, 2001	23.40	23.88	21.36	22.86
632	NASDAQ	BKNG	Thu, Oct 4, 2001	25.14	26.22	23.82	23.94
631	NASDAQ	BKNG	Wed, Oct 3, 2001	26.40	26.46	23.64	24.06
630	NASDAQ	BKNG	Tue, Oct 2, 2001	20.10	22.50	19.32	22.02
629	NASDAQ	BKNG	Mon, Oct 1, 2001	21.90	21.90	18.66	21.48
628	NASDAQ	BKNG	Fri, Sep 28, 2001	21.36	24.54	20.52	22.74
627	NASDAQ	BKNG	Thu, Sep 27, 2001	19.20	21.00	17.10	20.28
626	NASDAQ	BKNG	Wed, Sep 26, 2001	16.08	19.20	15.78	18.30
625	NASDAQ	BKNG	Tue, Sep 25, 2001	15.18	15.78	15.00	15.78
624	NASDAQ	BKNG	Mon, Sep 24, 2001	15.00	15.42	14.64	15.12
623	NASDAQ	BKNG	Fri, Sep 21, 2001	13.74	14.70	12.42	13.86
622	NASDAQ	BKNG	Thu, Sep 20, 2001	12.18	15.00	12.12	13.74
621	NASDAQ	BKNG	Wed, Sep 19, 2001	13.56	13.74	10.80	12.18
620	NASDAQ	BKNG	Tue, Sep 18, 2001	18.06	18.30	12.18	14.10
619	NASDAQ	BKNG	Mon, Sep 17, 2001	18.12	19.80	15.06	18.06
618	NASDAQ	BKNG	Mon, Sep 10, 2001	29.76	31.14	29.28	30.00
617	NASDAQ	BKNG	Fri, Sep 7, 2001	29.16	30.60	27.84	30.00
616	NASDAQ	BKNG	Thu, Sep 6, 2001	31.02	31.50	29.22	29.70
615	NASDAQ	BKNG	Wed, Sep 5, 2001	33.60	33.72	29.76	32.40
614	NASDAQ	BKNG	Tue, Sep 4, 2001	33.60	35.46	32.76	33.00
613	NASDAQ	BKNG	Fri, Aug 31, 2001	32.94	33.90	32.40	33.12
612	NASDAQ	BKNG	Thu, Aug 30, 2001	32.40	33.36	31.98	32.76
611	NASDAQ	BKNG	Wed, Aug 29, 2001	34.26	34.62	32.34	33.84
610	NASDAQ	BKNG	Tue, Aug 28, 2001	34.68	34.80	31.80	34.38
609	NASDAQ	BKNG	Mon, Aug 27, 2001	35.04	36.48	34.44	34.56
608	NASDAQ	BKNG	Fri, Aug 24, 2001	32.70	35.82	31.92	34.74
607	NASDAQ	BKNG	Thu, Aug 23, 2001	34.26	35.04	30.96	31.50
606	NASDAQ	BKNG	Wed, Aug 22, 2001	38.88	39.18	33.66	34.80
605	NASDAQ	BKNG	Tue, Aug 21, 2001	40.56	41.22	37.80	38.10
604	NASDAQ	BKNG	Mon, Aug 20, 2001	39.72	41.10	39.00	39.60
603	NASDAQ	BKNG	Fri, Aug 17, 2001	40.14	41.10	38.46	39.18
602	NASDAQ	BKNG	Thu, Aug 16, 2001	44.22	44.52	37.80	42.06
601	NASDAQ	BKNG	Wed, Aug 15, 2001	48.60	48.72	44.76	45.18
600	NASDAQ	BKNG	Tue, Aug 14, 2001	49.98	50.46	48.18	48.36
599	NASDAQ	BKNG	Mon, Aug 13, 2001	48.18	50.10	46.14	49.74
598	NASDAQ	BKNG	Fri, Aug 10, 2001	47.64	48.60	45.60	46.20
597	NASDAQ	BKNG	Thu, Aug 9, 2001	50.40	50.70	47.28	48.60
596	NASDAQ	BKNG	Wed, Aug 8, 2001	53.40	54.00	50.76	50.82
595	NASDAQ	BKNG	Tue, Aug 7, 2001	51.42	54.06	51.30	54.00
594	NASDAQ	BKNG	Mon, Aug 6, 2001	51.54	52.62	50.76	52.08
593	NASDAQ	BKNG	Fri, Aug 3, 2001	52.80	52.92	51.36	51.96
592	NASDAQ	BKNG	Thu, Aug 2, 2001	56.04	56.40	53.40	53.58
591	NASDAQ	BKNG	Wed, Aug 1, 2001	61.50	62.10	54.00	57.12
590	NASDAQ	BKNG	Tue, Jul 31, 2001	52.20	54.54	50.22	53.22
589	NASDAQ	BKNG	Mon, Jul 30, 2001	48.84	51.00	48.66	50.94
588	NASDAQ	BKNG	Fri, Jul 27, 2001	49.98	50.76	47.58	48.30
587	NASDAQ	BKNG	Thu, Jul 26, 2001	49.86	51.00	48.42	50.28
586	NASDAQ	BKNG	Wed, Jul 25, 2001	48.06	50.04	44.40	49.62
585	NASDAQ	BKNG	Tue, Jul 24, 2001	49.74	50.34	47.40	47.58
584	NASDAQ	BKNG	Mon, Jul 23, 2001	50.16	51.54	49.92	50.70
583	NASDAQ	BKNG	Fri, Jul 20, 2001	49.62	51.00	48.24	50.28
582	NASDAQ	BKNG	Thu, Jul 19, 2001	54.18	54.60	48.24	50.52
581	NASDAQ	BKNG	Wed, Jul 18, 2001	52.26	55.08	51.00	52.98
580	NASDAQ	BKNG	Tue, Jul 17, 2001	49.98	55.20	49.92	54.06
579	NASDAQ	BKNG	Mon, Jul 16, 2001	54.60	55.50	48.00	52.44
578	NASDAQ	BKNG	Fri, Jul 13, 2001	48.18	52.80	46.98	52.20
577	NASDAQ	BKNG	Thu, Jul 12, 2001	49.14	49.32	47.10	48.00
576	NASDAQ	BKNG	Wed, Jul 11, 2001	46.74	47.40	44.82	46.86
575	NASDAQ	BKNG	Tue, Jul 10, 2001	47.82	47.94	46.50	47.04
574	NASDAQ	BKNG	Mon, Jul 9, 2001	51.54	52.50	46.26	46.80
573	NASDAQ	BKNG	Fri, Jul 6, 2001	47.82	48.36	43.80	46.98
572	NASDAQ	BKNG	Thu, Jul 5, 2001	54.36	54.42	48.48	50.28
571	NASDAQ	BKNG	Tue, Jul 3, 2001	58.80	58.80	54.90	56.70
570	NASDAQ	BKNG	Mon, Jul 2, 2001	53.88	61.62	52.44	59.46
569	NASDAQ	BKNG	Fri, Jun 29, 2001	48.84	54.60	48.48	54.30
568	NASDAQ	BKNG	Thu, Jun 28, 2001	47.28	49.68	46.80	48.48
567	NASDAQ	BKNG	Wed, Jun 27, 2001	45.06	47.10	45.06	46.86
566	NASDAQ	BKNG	Tue, Jun 26, 2001	44.88	46.56	44.40	45.36
565	NASDAQ	BKNG	Mon, Jun 25, 2001	46.62	46.98	44.40	45.90
564	NASDAQ	BKNG	Fri, Jun 22, 2001	44.64	48.84	43.38	46.08
563	NASDAQ	BKNG	Thu, Jun 21, 2001	43.86	44.70	42.84	44.64
562	NASDAQ	BKNG	Wed, Jun 20, 2001	43.68	45.00	42.60	44.16
561	NASDAQ	BKNG	Tue, Jun 19, 2001	49.02	49.98	43.98	45.84
560	NASDAQ	BKNG	Mon, Jun 18, 2001	49.44	51.00	47.10	47.64
559	NASDAQ	BKNG	Fri, Jun 15, 2001	46.26	50.82	45.06	48.48
558	NASDAQ	BKNG	Thu, Jun 14, 2001	46.20	48.00	43.86	47.46
557	NASDAQ	BKNG	Wed, Jun 13, 2001	43.38	48.60	42.84	46.68
556	NASDAQ	BKNG	Tue, Jun 12, 2001	42.54	44.58	42.18	43.38
555	NASDAQ	BKNG	Mon, Jun 11, 2001	44.34	45.06	42.00	45.00
554	NASDAQ	BKNG	Fri, Jun 8, 2001	47.10	48.60	45.06	46.26
553	NASDAQ	BKNG	Thu, Jun 7, 2001	40.74	48.84	39.78	46.20
552	NASDAQ	BKNG	Wed, Jun 6, 2001	37.02	43.50	36.60	42.36
551	NASDAQ	BKNG	Tue, Jun 5, 2001	32.34	33.60	32.34	32.70
550	NASDAQ	BKNG	Mon, Jun 4, 2001	30.96	33.60	30.66	31.86
549	NASDAQ	BKNG	Fri, Jun 1, 2001	33.12	34.50	31.50	31.74
548	NASDAQ	BKNG	Thu, May 31, 2001	28.92	33.54	28.50	32.40
547	NASDAQ	BKNG	Wed, May 30, 2001	29.94	30.00	27.90	29.22
546	NASDAQ	BKNG	Tue, May 29, 2001	31.08	31.14	30.00	30.12
545	NASDAQ	BKNG	Fri, May 25, 2001	31.50	32.04	30.60	31.20
544	NASDAQ	BKNG	Thu, May 24, 2001	30.06	31.02	30.00	30.66
543	NASDAQ	BKNG	Wed, May 23, 2001	33.36	33.42	31.50	31.50
542	NASDAQ	BKNG	Tue, May 22, 2001	35.40	35.70	33.12	33.24
541	NASDAQ	BKNG	Mon, May 21, 2001	30.00	34.92	29.94	34.86
540	NASDAQ	BKNG	Fri, May 18, 2001	29.70	31.14	28.62	29.64
539	NASDAQ	BKNG	Thu, May 17, 2001	30.00	30.42	27.90	29.94
538	NASDAQ	BKNG	Wed, May 16, 2001	25.02	30.18	24.90	29.82
537	NASDAQ	BKNG	Tue, May 15, 2001	26.16	29.94	24.60	26.40
536	NASDAQ	BKNG	Mon, May 14, 2001	28.68	28.86	24.00	25.80
535	NASDAQ	BKNG	Fri, May 11, 2001	29.04	29.64	28.44	28.86
534	NASDAQ	BKNG	Thu, May 10, 2001	29.94	30.00	28.20	29.04
533	NASDAQ	BKNG	Wed, May 9, 2001	30.00	30.12	27.90	28.56
532	NASDAQ	BKNG	Tue, May 8, 2001	35.88	36.00	30.66	31.14
531	NASDAQ	BKNG	Mon, May 7, 2001	36.18	36.36	30.60	31.80
530	NASDAQ	BKNG	Fri, May 4, 2001	33.24	37.50	33.00	36.48
529	NASDAQ	BKNG	Thu, May 3, 2001	36.54	37.80	34.20	34.86
528	NASDAQ	BKNG	Wed, May 2, 2001	44.64	46.74	41.40	41.76
527	NASDAQ	BKNG	Tue, May 1, 2001	36.30	40.32	33.00	39.54
526	NASDAQ	BKNG	Mon, Apr 30, 2001	26.28	29.22	26.16	29.10
525	NASDAQ	BKNG	Fri, Apr 27, 2001	23.58	25.20	23.58	25.20
524	NASDAQ	BKNG	Thu, Apr 26, 2001	22.50	23.88	22.44	23.22
523	NASDAQ	BKNG	Wed, Apr 25, 2001	20.82	23.10	20.82	21.60
522	NASDAQ	BKNG	Tue, Apr 24, 2001	19.74	21.30	19.56	20.64
521	NASDAQ	BKNG	Mon, Apr 23, 2001	22.44	22.50	19.08	19.92
520	NASDAQ	BKNG	Fri, Apr 20, 2001	21.66	24.30	21.60	22.92
519	NASDAQ	BKNG	Thu, Apr 19, 2001	19.62	24.30	19.62	22.02
518	NASDAQ	BKNG	Wed, Apr 18, 2001	18.96	20.10	18.90	19.80
517	NASDAQ	BKNG	Tue, Apr 17, 2001	18.00	19.20	17.82	18.78
516	NASDAQ	BKNG	Mon, Apr 16, 2001	19.02	19.02	18.12	18.36
515	NASDAQ	BKNG	Thu, Apr 12, 2001	18.18	18.66	18.00	18.60
514	NASDAQ	BKNG	Wed, Apr 11, 2001	18.24	19.50	18.12	18.42
513	NASDAQ	BKNG	Tue, Apr 10, 2001	17.34	18.72	17.34	18.00
512	NASDAQ	BKNG	Mon, Apr 9, 2001	16.44	18.00	16.44	17.52
511	NASDAQ	BKNG	Fri, Apr 6, 2001	16.31	18.00	16.13	16.13
510	NASDAQ	BKNG	Thu, Apr 5, 2001	15.94	18.00	15.94	17.06
509	NASDAQ	BKNG	Wed, Apr 4, 2001	15.19	16.50	15.19	15.75
508	NASDAQ	BKNG	Tue, Apr 3, 2001	17.25	17.44	15.00	15.19
507	NASDAQ	BKNG	Mon, Apr 2, 2001	16.50	20.25	16.13	18.38
506	NASDAQ	BKNG	Fri, Mar 30, 2001	13.13	15.38	13.13	15.19
505	NASDAQ	BKNG	Thu, Mar 29, 2001	12.56	13.31	12.38	13.31
504	NASDAQ	BKNG	Wed, Mar 28, 2001	12.75	12.94	12.38	12.75
503	NASDAQ	BKNG	Tue, Mar 27, 2001	13.50	13.50	12.38	12.94
502	NASDAQ	BKNG	Mon, Mar 26, 2001	13.50	14.06	13.13	13.31
501	NASDAQ	BKNG	Fri, Mar 23, 2001	13.13	13.88	12.75	13.88
500	NASDAQ	BKNG	Thu, Mar 22, 2001	13.22	13.31	12.19	12.75
499	NASDAQ	BKNG	Wed, Mar 21, 2001	12.75	13.31	12.38	13.13
498	NASDAQ	BKNG	Tue, Mar 20, 2001	12.84	13.50	12.56	12.75
497	NASDAQ	BKNG	Mon, Mar 19, 2001	12.38	13.13	12.19	12.94
496	NASDAQ	BKNG	Fri, Mar 16, 2001	14.25	14.44	12.75	12.75
495	NASDAQ	BKNG	Thu, Mar 15, 2001	14.63	14.63	13.31	13.88
494	NASDAQ	BKNG	Wed, Mar 14, 2001	13.69	13.69	13.13	13.13
493	NASDAQ	BKNG	Tue, Mar 13, 2001	13.31	14.25	12.75	14.25
492	NASDAQ	BKNG	Mon, Mar 12, 2001	14.25	14.44	13.13	13.31
491	NASDAQ	BKNG	Fri, Mar 9, 2001	15.00	15.56	13.31	14.44
490	NASDAQ	BKNG	Thu, Mar 8, 2001	15.94	16.31	15.19	15.56
489	NASDAQ	BKNG	Wed, Mar 7, 2001	16.50	16.88	15.38	15.75
488	NASDAQ	BKNG	Tue, Mar 6, 2001	15.75	16.69	15.38	16.50
487	NASDAQ	BKNG	Mon, Mar 5, 2001	15.75	15.94	15.38	15.56
486	NASDAQ	BKNG	Fri, Mar 2, 2001	15.38	15.75	15.00	15.38
485	NASDAQ	BKNG	Thu, Mar 1, 2001	15.38	15.94	14.81	15.38
484	NASDAQ	BKNG	Wed, Feb 28, 2001	16.69	16.88	15.19	16.13
483	NASDAQ	BKNG	Tue, Feb 27, 2001	17.25	17.25	15.75	16.50
482	NASDAQ	BKNG	Mon, Feb 26, 2001	16.69	17.63	15.19	17.25
481	NASDAQ	BKNG	Fri, Feb 23, 2001	13.31	17.44	12.94	15.38
480	NASDAQ	BKNG	Thu, Feb 22, 2001	14.25	14.44	11.81	12.19
479	NASDAQ	BKNG	Wed, Feb 21, 2001	15.94	15.94	13.88	14.44
478	NASDAQ	BKNG	Tue, Feb 20, 2001	16.88	17.16	15.56	16.31
477	NASDAQ	BKNG	Fri, Feb 16, 2001	17.44	17.63	15.75	15.75
476	NASDAQ	BKNG	Thu, Feb 15, 2001	15.38	18.00	15.00	18.00
475	NASDAQ	BKNG	Wed, Feb 14, 2001	16.31	16.50	15.00	15.38
474	NASDAQ	BKNG	Tue, Feb 13, 2001	17.06	17.25	15.94	15.94
473	NASDAQ	BKNG	Mon, Feb 12, 2001	16.31	16.88	16.13	16.69
472	NASDAQ	BKNG	Fri, Feb 9, 2001	18.56	18.94	15.56	16.50
471	NASDAQ	BKNG	Thu, Feb 8, 2001	17.06	19.31	16.88	18.38
470	NASDAQ	BKNG	Wed, Feb 7, 2001	17.63	17.63	15.94	16.13
469	NASDAQ	BKNG	Tue, Feb 6, 2001	16.50	17.81	16.50	17.81
468	NASDAQ	BKNG	Mon, Feb 5, 2001	16.22	16.50	15.56	16.50
467	NASDAQ	BKNG	Fri, Feb 2, 2001	17.06	17.63	15.75	15.75
466	NASDAQ	BKNG	Thu, Feb 1, 2001	16.88	17.44	15.56	17.06
465	NASDAQ	BKNG	Wed, Jan 31, 2001	18.38	18.75	15.75	15.94
464	NASDAQ	BKNG	Tue, Jan 30, 2001	16.50	18.38	16.31	17.81
463	NASDAQ	BKNG	Mon, Jan 29, 2001	15.75	16.31	15.19	15.75
462	NASDAQ	BKNG	Fri, Jan 26, 2001	15.75	15.84	15.38	15.75
461	NASDAQ	BKNG	Thu, Jan 25, 2001	16.31	16.31	15.38	15.56
460	NASDAQ	BKNG	Wed, Jan 24, 2001	15.94	17.25	15.19	16.13
459	NASDAQ	BKNG	Tue, Jan 23, 2001	16.31	16.50	15.19	15.75
458	NASDAQ	BKNG	Mon, Jan 22, 2001	17.06	17.06	15.00	16.31
457	NASDAQ	BKNG	Fri, Jan 19, 2001	18.00	18.38	16.50	16.69
456	NASDAQ	BKNG	Thu, Jan 18, 2001	19.69	19.88	14.25	17.63
455	NASDAQ	BKNG	Wed, Jan 17, 2001	24.84	24.94	18.75	20.06
454	NASDAQ	BKNG	Tue, Jan 16, 2001	19.13	21.56	18.56	21.00
453	NASDAQ	BKNG	Fri, Jan 12, 2001	16.50	18.56	15.19	17.81
452	NASDAQ	BKNG	Thu, Jan 11, 2001	12.56	16.31	12.38	15.56
451	NASDAQ	BKNG	Wed, Jan 10, 2001	12.38	13.31	11.44	12.38
450	NASDAQ	BKNG	Tue, Jan 9, 2001	9.56	10.88	9.56	10.88
449	NASDAQ	BKNG	Mon, Jan 8, 2001	10.13	10.50	9.00	9.38
448	NASDAQ	BKNG	Fri, Jan 5, 2001	12.00	12.00	9.94	10.31
447	NASDAQ	BKNG	Thu, Jan 4, 2001	11.06	12.38	8.44	11.63
446	NASDAQ	BKNG	Wed, Jan 3, 2001	8.63	11.25	8.44	10.88
445	NASDAQ	BKNG	Tue, Jan 2, 2001	8.25	9.19	7.88	8.44
444	NASDAQ	BKNG	Fri, Dec 29, 2000	7.69	8.63	7.31	7.88
443	NASDAQ	BKNG	Thu, Dec 28, 2000	8.44	8.63	7.50	7.88
442	NASDAQ	BKNG	Wed, Dec 27, 2000	6.75	9.38	6.38	8.44
441	NASDAQ	BKNG	Tue, Dec 26, 2000	7.69	7.88	6.75	6.75
440	NASDAQ	BKNG	Fri, Dec 22, 2000	7.88	8.25	6.94	7.69
439	NASDAQ	BKNG	Thu, Dec 21, 2000	7.59	9.00	7.31	7.69
438	NASDAQ	BKNG	Wed, Dec 20, 2000	7.97	8.63	7.31	7.50
437	NASDAQ	BKNG	Tue, Dec 19, 2000	10.50	10.69	8.81	9.19
436	NASDAQ	BKNG	Mon, Dec 18, 2000	11.63	12.38	9.38	9.38
435	NASDAQ	BKNG	Fri, Dec 15, 2000	13.31	13.50	10.88	10.88
434	NASDAQ	BKNG	Thu, Dec 14, 2000	13.41	13.88	12.00	12.38
433	NASDAQ	BKNG	Wed, Dec 13, 2000	13.50	13.88	13.13	13.13
432	NASDAQ	BKNG	Tue, Dec 12, 2000	13.78	14.25	13.13	13.31
431	NASDAQ	BKNG	Mon, Dec 11, 2000	15.94	16.50	13.13	13.50
430	NASDAQ	BKNG	Fri, Dec 8, 2000	12.00	15.56	12.00	14.63
429	NASDAQ	BKNG	Thu, Dec 7, 2000	11.44	11.63	10.13	11.25
428	NASDAQ	BKNG	Wed, Dec 6, 2000	12.75	12.75	10.50	10.69
427	NASDAQ	BKNG	Tue, Dec 5, 2000	13.03	14.44	12.00	12.19
426	NASDAQ	BKNG	Mon, Dec 4, 2000	13.78	14.25	12.19	12.56
425	NASDAQ	BKNG	Fri, Dec 1, 2000	15.00	15.38	13.78	14.63
424	NASDAQ	BKNG	Thu, Nov 30, 2000	14.81	15.19	12.75	15.00
423	NASDAQ	BKNG	Wed, Nov 29, 2000	13.50	16.50	13.13	15.38
422	NASDAQ	BKNG	Tue, Nov 28, 2000	14.81	15.19	13.50	13.88
421	NASDAQ	BKNG	Mon, Nov 27, 2000	16.88	17.25	14.63	15.00
420	NASDAQ	BKNG	Fri, Nov 24, 2000	14.63	16.50	14.63	15.19
419	NASDAQ	BKNG	Wed, Nov 22, 2000	13.97	16.50	13.31	13.69
418	NASDAQ	BKNG	Tue, Nov 21, 2000	15.00	16.88	13.50	13.88
417	NASDAQ	BKNG	Mon, Nov 20, 2000	15.00	15.94	14.63	14.63
416	NASDAQ	BKNG	Fri, Nov 17, 2000	16.31	17.06	15.00	15.56
415	NASDAQ	BKNG	Thu, Nov 16, 2000	18.00	18.75	15.75	16.50
414	NASDAQ	BKNG	Wed, Nov 15, 2000	19.03	19.13	16.50	16.50
413	NASDAQ	BKNG	Tue, Nov 14, 2000	19.50	21.00	18.00	18.56
412	NASDAQ	BKNG	Mon, Nov 13, 2000	20.25	21.00	18.00	18.38
411	NASDAQ	BKNG	Fri, Nov 10, 2000	19.50	22.88	18.00	20.06
410	NASDAQ	BKNG	Thu, Nov 9, 2000	19.88	21.19	18.75	19.31
409	NASDAQ	BKNG	Wed, Nov 8, 2000	26.06	26.06	19.31	19.50
408	NASDAQ	BKNG	Tue, Nov 7, 2000	27.28	27.38	25.50	25.69
407	NASDAQ	BKNG	Mon, Nov 6, 2000	28.78	28.88	26.25	27.00
406	NASDAQ	BKNG	Fri, Nov 3, 2000	27.38	29.25	25.88	28.31
405	NASDAQ	BKNG	Thu, Nov 2, 2000	39.28	42.56	37.50	41.06
404	NASDAQ	BKNG	Wed, Nov 1, 2000	34.50	40.13	33.75	37.13
403	NASDAQ	BKNG	Tue, Oct 31, 2000	34.13	36.00	32.81	34.50
402	NASDAQ	BKNG	Mon, Oct 30, 2000	32.53	34.50	31.69	33.38
401	NASDAQ	BKNG	Fri, Oct 27, 2000	33.00	35.25	31.13	33.75
400	NASDAQ	BKNG	Thu, Oct 26, 2000	31.31	33.00	30.38	30.38
399	NASDAQ	BKNG	Wed, Oct 25, 2000	32.63	33.75	31.69	31.88
398	NASDAQ	BKNG	Tue, Oct 24, 2000	34.88	36.00	32.06	32.44
397	NASDAQ	BKNG	Mon, Oct 23, 2000	31.97	37.13	31.88	33.75
396	NASDAQ	BKNG	Fri, Oct 20, 2000	32.44	40.50	30.38	32.53
395	NASDAQ	BKNG	Thu, Oct 19, 2000	31.97	33.75	30.00	30.75
394	NASDAQ	BKNG	Wed, Oct 18, 2000	27.94	32.25	24.75	29.25
393	NASDAQ	BKNG	Tue, Oct 17, 2000	36.00	36.00	30.00	30.94
392	NASDAQ	BKNG	Mon, Oct 16, 2000	39.66	40.13	33.75	34.50
391	NASDAQ	BKNG	Fri, Oct 13, 2000	31.31	39.00	31.13	37.88
390	NASDAQ	BKNG	Thu, Oct 12, 2000	35.16	35.25	30.38	31.13
389	NASDAQ	BKNG	Wed, Oct 11, 2000	39.75	40.50	32.06	32.63
388	NASDAQ	BKNG	Tue, Oct 10, 2000	41.25	42.75	39.00	40.69
387	NASDAQ	BKNG	Mon, Oct 9, 2000	33.66	41.25	33.56	39.00
386	NASDAQ	BKNG	Fri, Oct 6, 2000	33.84	34.50	27.75	33.38
385	NASDAQ	BKNG	Thu, Oct 5, 2000	42.38	43.50	34.13	34.88
384	NASDAQ	BKNG	Wed, Oct 4, 2000	59.91	60.00	54.00	56.25
383	NASDAQ	BKNG	Tue, Oct 3, 2000	65.25	67.13	59.25	59.25
382	NASDAQ	BKNG	Mon, Oct 2, 2000	72.38	72.38	63.38	65.25
381	NASDAQ	BKNG	Fri, Sep 29, 2000	71.25	71.63	69.00	71.25
380	NASDAQ	BKNG	Thu, Sep 28, 2000	63.38	74.63	62.25	71.25
379	NASDAQ	BKNG	Wed, Sep 27, 2000	67.88	72.00	60.38	64.50
378	NASDAQ	BKNG	Tue, Sep 26, 2000	120.75	122.63	109.13	111.84
377	NASDAQ	BKNG	Mon, Sep 25, 2000	133.50	133.88	120.00	122.63
376	NASDAQ	BKNG	Fri, Sep 22, 2000	119.25	131.25	118.88	131.25
375	NASDAQ	BKNG	Thu, Sep 21, 2000	136.88	137.25	123.75	129.38
374	NASDAQ	BKNG	Wed, Sep 20, 2000	152.63	153.00	136.50	140.63
373	NASDAQ	BKNG	Tue, Sep 19, 2000	154.13	156.38	150.00	150.75
372	NASDAQ	BKNG	Mon, Sep 18, 2000	156.75	162.00	150.75	153.00
371	NASDAQ	BKNG	Fri, Sep 15, 2000	166.88	166.88	155.63	156.75
370	NASDAQ	BKNG	Thu, Sep 14, 2000	171.00	171.00	158.25	162.00
369	NASDAQ	BKNG	Wed, Sep 13, 2000	163.88	169.50	158.25	167.63
368	NASDAQ	BKNG	Tue, Sep 12, 2000	166.50	171.00	162.00	165.00
367	NASDAQ	BKNG	Mon, Sep 11, 2000	162.00	165.00	157.13	159.00
366	NASDAQ	BKNG	Fri, Sep 8, 2000	156.75	160.50	152.63	154.50
365	NASDAQ	BKNG	Thu, Sep 7, 2000	165.38	165.75	148.88	155.63
364	NASDAQ	BKNG	Wed, Sep 6, 2000	175.50	176.63	160.50	165.00
363	NASDAQ	BKNG	Tue, Sep 5, 2000	157.13	177.75	153.75	173.63
362	NASDAQ	BKNG	Fri, Sep 1, 2000	162.38	164.25	153.75	155.63
361	NASDAQ	BKNG	Thu, Aug 31, 2000	170.63	171.00	155.63	163.13
360	NASDAQ	BKNG	Wed, Aug 30, 2000	163.13	174.00	162.00	166.50
359	NASDAQ	BKNG	Tue, Aug 29, 2000	160.13	166.13	160.13	165.00
358	NASDAQ	BKNG	Mon, Aug 28, 2000	159.75	164.25	157.13	160.13
357	NASDAQ	BKNG	Fri, Aug 25, 2000	162.19	164.25	156.75	159.00
356	NASDAQ	BKNG	Thu, Aug 24, 2000	155.63	168.00	155.25	162.75
355	NASDAQ	BKNG	Wed, Aug 23, 2000	149.63	155.25	147.00	152.63
354	NASDAQ	BKNG	Tue, Aug 22, 2000	155.25	155.25	147.75	148.50
353	NASDAQ	BKNG	Mon, Aug 21, 2000	160.88	160.88	150.00	153.00
352	NASDAQ	BKNG	Fri, Aug 18, 2000	154.50	159.00	150.38	158.63
351	NASDAQ	BKNG	Thu, Aug 17, 2000	150.00	154.50	146.63	151.50
350	NASDAQ	BKNG	Wed, Aug 16, 2000	152.63	163.50	150.00	150.75
349	NASDAQ	BKNG	Tue, Aug 15, 2000	144.75	157.50	144.38	152.25
348	NASDAQ	BKNG	Mon, Aug 14, 2000	147.00	152.63	138.00	147.38
347	NASDAQ	BKNG	Fri, Aug 11, 2000	138.00	148.50	137.25	144.00
346	NASDAQ	BKNG	Thu, Aug 10, 2000	153.75	153.75	141.00	142.50
345	NASDAQ	BKNG	Wed, Aug 9, 2000	173.25	174.00	149.63	153.75
344	NASDAQ	BKNG	Tue, Aug 8, 2000	166.50	179.63	159.38	168.00
343	NASDAQ	BKNG	Mon, Aug 7, 2000	147.00	167.25	142.50	165.00
342	NASDAQ	BKNG	Fri, Aug 4, 2000	148.13	150.38	142.50	145.50
341	NASDAQ	BKNG	Thu, Aug 3, 2000	144.38	146.25	140.25	145.88
340	NASDAQ	BKNG	Wed, Aug 2, 2000	151.88	154.88	146.25	148.88
339	NASDAQ	BKNG	Tue, Aug 1, 2000	151.13	159.75	147.38	149.63
338	NASDAQ	BKNG	Mon, Jul 31, 2000	153.00	153.00	135.75	141.75
337	NASDAQ	BKNG	Fri, Jul 28, 2000	157.88	159.00	138.75	147.00
336	NASDAQ	BKNG	Thu, Jul 27, 2000	168.00	168.00	144.38	154.88
335	NASDAQ	BKNG	Wed, Jul 26, 2000	186.75	187.50	169.13	171.75
334	NASDAQ	BKNG	Tue, Jul 25, 2000	199.13	199.13	180.00	187.50
333	NASDAQ	BKNG	Mon, Jul 24, 2000	234.00	234.38	183.00	186.75
332	NASDAQ	BKNG	Fri, Jul 21, 2000	243.00	251.25	237.00	240.38
331	NASDAQ	BKNG	Thu, Jul 20, 2000	240.75	245.25	237.00	243.38
330	NASDAQ	BKNG	Wed, Jul 19, 2000	229.78	241.50	225.00	238.50
329	NASDAQ	BKNG	Tue, Jul 18, 2000	237.38	242.25	223.50	232.50
328	NASDAQ	BKNG	Mon, Jul 17, 2000	240.75	244.50	234.00	237.38
327	NASDAQ	BKNG	Fri, Jul 14, 2000	236.25	244.13	229.88	236.63
326	NASDAQ	BKNG	Thu, Jul 13, 2000	219.00	233.63	211.50	230.63
325	NASDAQ	BKNG	Wed, Jul 12, 2000	205.50	217.50	195.75	213.75
324	NASDAQ	BKNG	Tue, Jul 11, 2000	223.50	223.50	194.25	195.00
323	NASDAQ	BKNG	Mon, Jul 10, 2000	227.63	228.75	222.75	223.50
322	NASDAQ	BKNG	Fri, Jul 7, 2000	227.63	228.38	222.00	225.38
321	NASDAQ	BKNG	Thu, Jul 6, 2000	222.38	230.25	216.00	228.38
320	NASDAQ	BKNG	Wed, Jul 5, 2000	234.75	235.50	222.00	222.75
319	NASDAQ	BKNG	Mon, Jul 3, 2000	230.63	240.00	222.00	240.00
318	NASDAQ	BKNG	Fri, Jun 30, 2000	219.00	229.50	213.00	227.91
317	NASDAQ	BKNG	Thu, Jun 29, 2000	215.63	223.31	199.88	220.88
316	NASDAQ	BKNG	Wed, Jun 28, 2000	240.00	246.75	237.00	241.13
315	NASDAQ	BKNG	Tue, Jun 27, 2000	229.13	242.25	228.38	240.00
314	NASDAQ	BKNG	Mon, Jun 26, 2000	252.75	253.50	226.13	228.00
313	NASDAQ	BKNG	Fri, Jun 23, 2000	267.75	268.50	234.75	250.88
312	NASDAQ	BKNG	Thu, Jun 22, 2000	273.75	282.00	264.00	271.88
311	NASDAQ	BKNG	Wed, Jun 21, 2000	275.25	276.75	264.00	270.00
310	NASDAQ	BKNG	Tue, Jun 20, 2000	275.25	284.25	270.38	279.00
309	NASDAQ	BKNG	Mon, Jun 19, 2000	259.13	268.50	257.25	267.38
308	NASDAQ	BKNG	Fri, Jun 16, 2000	259.88	264.00	252.75	259.13
307	NASDAQ	BKNG	Thu, Jun 15, 2000	267.38	274.88	252.75	256.50
306	NASDAQ	BKNG	Wed, Jun 14, 2000	262.50	271.50	258.00	259.13
305	NASDAQ	BKNG	Tue, Jun 13, 2000	252.75	265.50	246.75	261.00
304	NASDAQ	BKNG	Mon, Jun 12, 2000	270.00	276.00	246.38	252.00
303	NASDAQ	BKNG	Fri, Jun 9, 2000	279.75	282.00	267.00	270.75
302	NASDAQ	BKNG	Thu, Jun 8, 2000	277.13	280.13	265.50	273.38
301	NASDAQ	BKNG	Wed, Jun 7, 2000	263.25	277.50	261.00	270.00
300	NASDAQ	BKNG	Tue, Jun 6, 2000	295.50	295.50	264.38	264.38
299	NASDAQ	BKNG	Mon, Jun 5, 2000	278.63	309.00	271.88	294.00
298	NASDAQ	BKNG	Fri, Jun 2, 2000	255.00	286.50	255.00	279.00
297	NASDAQ	BKNG	Thu, Jun 1, 2000	232.13	254.25	231.00	251.63
296	NASDAQ	BKNG	Wed, May 31, 2000	232.13	234.00	223.50	228.75
295	NASDAQ	BKNG	Tue, May 30, 2000	222.75	237.75	214.50	235.50
294	NASDAQ	BKNG	Fri, May 26, 2000	217.88	222.75	201.75	216.75
293	NASDAQ	BKNG	Thu, May 25, 2000	241.13	250.88	210.75	217.50
292	NASDAQ	BKNG	Wed, May 24, 2000	240.00	241.50	198.38	219.00
291	NASDAQ	BKNG	Tue, May 23, 2000	268.88	269.25	240.00	243.00
290	NASDAQ	BKNG	Mon, May 22, 2000	270.00	270.00	246.38	266.63
289	NASDAQ	BKNG	Fri, May 19, 2000	279.00	287.25	267.00	268.50
288	NASDAQ	BKNG	Thu, May 18, 2000	304.50	309.00	279.00	282.38
287	NASDAQ	BKNG	Wed, May 17, 2000	317.63	319.50	299.25	304.13
286	NASDAQ	BKNG	Tue, May 16, 2000	311.25	343.41	311.25	324.38
285	NASDAQ	BKNG	Mon, May 15, 2000	309.00	310.50	270.75	302.63
284	NASDAQ	BKNG	Fri, May 12, 2000	301.50	310.50	295.88	298.13
283	NASDAQ	BKNG	Thu, May 11, 2000	314.25	317.25	294.75	297.00
282	NASDAQ	BKNG	Wed, May 10, 2000	312.00	321.75	300.38	309.38
281	NASDAQ	BKNG	Tue, May 9, 2000	331.13	332.25	303.75	317.63
280	NASDAQ	BKNG	Mon, May 8, 2000	349.13	357.75	329.25	329.25
279	NASDAQ	BKNG	Fri, May 5, 2000	344.25	356.25	340.88	344.63
278	NASDAQ	BKNG	Thu, May 4, 2000	350.25	370.88	339.00	347.63
277	NASDAQ	BKNG	Wed, May 3, 2000	352.50	354.00	330.75	348.09
276	NASDAQ	BKNG	Tue, May 2, 2000	381.75	387.00	354.00	357.00
275	NASDAQ	BKNG	Mon, May 1, 2000	387.38	395.25	378.38	381.38
274	NASDAQ	BKNG	Fri, Apr 28, 2000	390.38	402.00	375.75	379.50
273	NASDAQ	BKNG	Thu, Apr 27, 2000	360.00	405.75	357.00	389.63
272	NASDAQ	BKNG	Wed, Apr 26, 2000	396.00	396.38	366.00	383.25
271	NASDAQ	BKNG	Tue, Apr 25, 2000	390.75	415.50	373.50	387.38
270	NASDAQ	BKNG	Mon, Apr 24, 2000	378.00	396.00	337.50	370.50
269	NASDAQ	BKNG	Thu, Apr 20, 2000	395.25	415.13	385.50	407.25
268	NASDAQ	BKNG	Wed, Apr 19, 2000	381.00	390.75	342.00	390.38
267	NASDAQ	BKNG	Tue, Apr 18, 2000	316.50	389.63	292.50	384.00
266	NASDAQ	BKNG	Mon, Apr 17, 2000	333.75	340.50	297.75	312.38
265	NASDAQ	BKNG	Fri, Apr 14, 2000	357.00	372.00	311.25	351.28
264	NASDAQ	BKNG	Thu, Apr 13, 2000	369.00	390.75	363.00	372.75
263	NASDAQ	BKNG	Wed, Apr 12, 2000	398.25	399.00	359.25	360.75
262	NASDAQ	BKNG	Tue, Apr 11, 2000	421.50	424.13	372.00	390.38
261	NASDAQ	BKNG	Mon, Apr 10, 2000	473.63	473.63	426.00	437.25
260	NASDAQ	BKNG	Fri, Apr 7, 2000	481.50	516.00	445.88	468.38
259	NASDAQ	BKNG	Thu, Apr 6, 2000	435.75	476.25	435.75	462.75
258	NASDAQ	BKNG	Wed, Apr 5, 2000	440.63	453.00	408.00	431.63
257	NASDAQ	BKNG	Tue, Apr 4, 2000	413.25	453.00	348.00	451.50
256	NASDAQ	BKNG	Mon, Apr 3, 2000	465.38	466.13	390.00	392.25
255	NASDAQ	BKNG	Fri, Mar 31, 2000	490.50	492.00	437.63	480.00
254	NASDAQ	BKNG	Thu, Mar 30, 2000	479.25	496.50	471.00	486.75
253	NASDAQ	BKNG	Wed, Mar 29, 2000	522.00	526.88	490.50	490.88
252	NASDAQ	BKNG	Tue, Mar 28, 2000	541.50	551.25	513.00	521.63
251	NASDAQ	BKNG	Mon, Mar 27, 2000	547.13	560.25	543.00	552.00
250	NASDAQ	BKNG	Fri, Mar 24, 2000	536.25	552.38	525.38	543.00
249	NASDAQ	BKNG	Thu, Mar 23, 2000	517.50	538.13	510.00	528.00
248	NASDAQ	BKNG	Wed, Mar 22, 2000	492.75	528.00	492.75	522.00
247	NASDAQ	BKNG	Tue, Mar 21, 2000	456.00	503.25	453.00	487.50
246	NASDAQ	BKNG	Mon, Mar 20, 2000	506.25	516.38	462.00	466.13
245	NASDAQ	BKNG	Fri, Mar 17, 2000	521.63	552.00	516.00	540.00
244	NASDAQ	BKNG	Thu, Mar 16, 2000	538.50	553.13	498.00	527.63
243	NASDAQ	BKNG	Wed, Mar 15, 2000	567.75	569.25	528.00	534.00
242	NASDAQ	BKNG	Tue, Mar 14, 2000	584.25	625.50	569.25	569.63
241	NASDAQ	BKNG	Mon, Mar 13, 2000	516.00	598.50	494.25	575.63
240	NASDAQ	BKNG	Fri, Mar 10, 2000	564.00	587.25	554.25	567.00
239	NASDAQ	BKNG	Thu, Mar 9, 2000	535.50	585.00	520.50	562.13
238	NASDAQ	BKNG	Wed, Mar 8, 2000	508.13	539.63	474.75	525.38
237	NASDAQ	BKNG	Tue, Mar 7, 2000	579.75	580.50	459.00	471.75
236	NASDAQ	BKNG	Mon, Mar 6, 2000	453.00	558.00	452.25	541.13
235	NASDAQ	BKNG	Fri, Mar 3, 2000	435.00	450.38	422.63	450.00
234	NASDAQ	BKNG	Thu, Mar 2, 2000	393.00	430.50	393.00	429.00
233	NASDAQ	BKNG	Wed, Mar 1, 2000	354.75	388.50	354.00	386.25
232	NASDAQ	BKNG	Tue, Feb 29, 2000	324.75	342.00	312.00	335.63
231	NASDAQ	BKNG	Mon, Feb 28, 2000	344.63	345.00	321.00	323.25
230	NASDAQ	BKNG	Fri, Feb 25, 2000	343.88	345.75	328.50	341.25
229	NASDAQ	BKNG	Thu, Feb 24, 2000	339.00	345.00	319.88	340.50
228	NASDAQ	BKNG	Wed, Feb 23, 2000	301.13	318.75	300.38	311.25
227	NASDAQ	BKNG	Tue, Feb 22, 2000	306.38	312.00	291.00	300.75
226	NASDAQ	BKNG	Fri, Feb 18, 2000	329.25	330.00	306.00	306.00
225	NASDAQ	BKNG	Thu, Feb 17, 2000	324.75	334.50	317.25	330.00
224	NASDAQ	BKNG	Wed, Feb 16, 2000	317.25	321.75	312.75	317.63
223	NASDAQ	BKNG	Tue, Feb 15, 2000	331.50	331.50	313.50	318.00
222	NASDAQ	BKNG	Mon, Feb 14, 2000	329.63	334.13	323.25	326.25
221	NASDAQ	BKNG	Fri, Feb 11, 2000	339.00	339.75	321.00	323.25
220	NASDAQ	BKNG	Thu, Feb 10, 2000	350.63	351.00	336.00	337.50
219	NASDAQ	BKNG	Wed, Feb 9, 2000	350.63	356.25	339.00	350.63
218	NASDAQ	BKNG	Tue, Feb 8, 2000	361.50	362.25	338.25	348.38
217	NASDAQ	BKNG	Mon, Feb 7, 2000	351.75	371.25	348.00	361.50
216	NASDAQ	BKNG	Fri, Feb 4, 2000	369.00	372.00	355.50	362.25
215	NASDAQ	BKNG	Thu, Feb 3, 2000	365.63	370.50	347.25	357.38
214	NASDAQ	BKNG	Wed, Feb 2, 2000	343.50	372.00	343.50	357.38
213	NASDAQ	BKNG	Tue, Feb 1, 2000	350.25	350.25	338.25	343.50
212	NASDAQ	BKNG	Mon, Jan 31, 2000	358.50	359.25	339.00	348.00
211	NASDAQ	BKNG	Fri, Jan 28, 2000	384.38	385.13	348.00	357.75
210	NASDAQ	BKNG	Thu, Jan 27, 2000	406.50	415.50	378.38	384.75
209	NASDAQ	BKNG	Wed, Jan 26, 2000	382.13	408.38	379.50	397.50
208	NASDAQ	BKNG	Tue, Jan 25, 2000	358.88	379.50	336.00	377.63
207	NASDAQ	BKNG	Mon, Jan 24, 2000	383.63	386.63	357.00	359.63
206	NASDAQ	BKNG	Fri, Jan 21, 2000	374.25	387.00	369.00	381.00
205	NASDAQ	BKNG	Thu, Jan 20, 2000	370.88	372.00	354.00	371.63
204	NASDAQ	BKNG	Wed, Jan 19, 2000	354.00	377.25	349.88	374.63
203	NASDAQ	BKNG	Tue, Jan 18, 2000	334.50	355.88	333.00	355.13
202	NASDAQ	BKNG	Fri, Jan 14, 2000	315.00	342.00	313.50	341.25
201	NASDAQ	BKNG	Thu, Jan 13, 2000	318.66	319.13	300.00	309.75
200	NASDAQ	BKNG	Wed, Jan 12, 2000	321.75	325.13	306.00	306.75
199	NASDAQ	BKNG	Tue, Jan 11, 2000	322.50	342.00	311.25	316.88
198	NASDAQ	BKNG	Mon, Jan 10, 2000	352.13	357.75	317.25	325.50
197	NASDAQ	BKNG	Fri, Jan 7, 2000	358.13	364.50	333.75	343.50
196	NASDAQ	BKNG	Thu, Jan 6, 2000	368.25	384.75	326.25	345.00
195	NASDAQ	BKNG	Wed, Jan 5, 2000	331.50	385.31	327.75	359.63
194	NASDAQ	BKNG	Tue, Jan 4, 2000	308.25	343.50	307.50	324.00
193	NASDAQ	BKNG	Mon, Jan 3, 2000	315.00	318.00	288.00	307.50
192	NASDAQ	BKNG	Fri, Dec 31, 1999	282.38	296.25	280.88	284.25
191	NASDAQ	BKNG	Thu, Dec 30, 1999	303.00	304.50	273.00	280.50
190	NASDAQ	BKNG	Wed, Dec 29, 1999	310.88	319.50	303.00	303.38
189	NASDAQ	BKNG	Tue, Dec 28, 1999	326.25	327.00	310.50	311.25
188	NASDAQ	BKNG	Mon, Dec 27, 1999	345.75	348.00	321.75	326.25
187	NASDAQ	BKNG	Thu, Dec 23, 1999	342.38	344.25	327.00	330.00
186	NASDAQ	BKNG	Wed, Dec 22, 1999	358.13	368.25	339.38	342.00
185	NASDAQ	BKNG	Tue, Dec 21, 1999	342.38	362.25	339.75	356.25
184	NASDAQ	BKNG	Mon, Dec 20, 1999	348.00	352.13	330.75	336.00
183	NASDAQ	BKNG	Fri, Dec 17, 1999	348.00	348.00	333.00	341.63
182	NASDAQ	BKNG	Thu, Dec 16, 1999	358.50	365.63	342.00	343.13
181	NASDAQ	BKNG	Wed, Dec 15, 1999	325.50	337.50	315.00	331.50
180	NASDAQ	BKNG	Tue, Dec 14, 1999	343.88	344.25	324.00	326.25
179	NASDAQ	BKNG	Mon, Dec 13, 1999	354.00	356.25	342.00	348.00
178	NASDAQ	BKNG	Fri, Dec 10, 1999	352.50	364.31	346.50	350.25
177	NASDAQ	BKNG	Thu, Dec 9, 1999	370.88	372.75	336.00	347.25
176	NASDAQ	BKNG	Wed, Dec 8, 1999	366.75	373.50	354.00	356.25
175	NASDAQ	BKNG	Tue, Dec 7, 1999	368.63	376.88	364.50	369.00
174	NASDAQ	BKNG	Mon, Dec 6, 1999	372.00	379.13	363.75	366.38
173	NASDAQ	BKNG	Fri, Dec 3, 1999	403.13	405.00	370.50	371.25
172	NASDAQ	BKNG	Thu, Dec 2, 1999	383.25	391.50	378.00	390.38
171	NASDAQ	BKNG	Wed, Dec 1, 1999	375.38	380.25	362.63	363.75
170	NASDAQ	BKNG	Tue, Nov 30, 1999	388.50	388.88	370.50	372.00
169	NASDAQ	BKNG	Mon, Nov 29, 1999	391.50	401.25	384.38	386.25
168	NASDAQ	BKNG	Fri, Nov 26, 1999	376.50	392.25	372.38	381.75
167	NASDAQ	BKNG	Wed, Nov 24, 1999	373.50	385.50	363.75	366.00
166	NASDAQ	BKNG	Tue, Nov 23, 1999	392.25	392.25	369.00	371.63
165	NASDAQ	BKNG	Mon, Nov 22, 1999	408.00	408.75	393.75	400.50
164	NASDAQ	BKNG	Fri, Nov 19, 1999	428.25	429.00	405.00	407.25
163	NASDAQ	BKNG	Thu, Nov 18, 1999	450.00	450.38	417.00	431.25
162	NASDAQ	BKNG	Wed, Nov 17, 1999	450.75	486.00	432.00	461.25
161	NASDAQ	BKNG	Tue, Nov 16, 1999	372.00	414.00	366.75	412.50
160	NASDAQ	BKNG	Mon, Nov 15, 1999	366.00	372.00	354.00	359.63
159	NASDAQ	BKNG	Fri, Nov 12, 1999	338.63	348.00	334.50	339.75
158	NASDAQ	BKNG	Thu, Nov 11, 1999	344.25	344.63	330.00	337.50
157	NASDAQ	BKNG	Wed, Nov 10, 1999	351.75	365.25	337.50	345.00
156	NASDAQ	BKNG	Tue, Nov 9, 1999	389.63	390.00	346.50	357.75
155	NASDAQ	BKNG	Mon, Nov 8, 1999	327.00	372.00	325.13	370.50
154	NASDAQ	BKNG	Fri, Nov 5, 1999	327.38	329.63	303.00	315.75
153	NASDAQ	BKNG	Thu, Nov 4, 1999	337.88	342.00	313.50	318.00
152	NASDAQ	BKNG	Wed, Nov 3, 1999	342.00	343.50	330.00	332.25
151	NASDAQ	BKNG	Tue, Nov 2, 1999	355.50	361.13	327.75	332.63
150	NASDAQ	BKNG	Mon, Nov 1, 1999	366.00	367.50	342.00	351.00
149	NASDAQ	BKNG	Fri, Oct 29, 1999	395.25	395.63	360.00	361.50
148	NASDAQ	BKNG	Thu, Oct 28, 1999	411.00	413.25	391.50	407.25
147	NASDAQ	BKNG	Wed, Oct 27, 1999	404.63	407.25	387.00	400.50
146	NASDAQ	BKNG	Tue, Oct 26, 1999	416.25	418.50	402.00	406.13
145	NASDAQ	BKNG	Mon, Oct 25, 1999	402.75	418.50	402.00	411.38
144	NASDAQ	BKNG	Fri, Oct 22, 1999	417.75	431.25	399.00	400.50
143	NASDAQ	BKNG	Thu, Oct 21, 1999	388.88	420.00	384.38	412.50
142	NASDAQ	BKNG	Wed, Oct 20, 1999	397.88	408.00	391.88	399.00
141	NASDAQ	BKNG	Tue, Oct 19, 1999	399.00	405.00	387.00	388.13
140	NASDAQ	BKNG	Mon, Oct 18, 1999	400.13	406.50	371.25	386.25
139	NASDAQ	BKNG	Fri, Oct 15, 1999	391.50	413.25	388.50	405.38
138	NASDAQ	BKNG	Thu, Oct 14, 1999	438.75	439.88	407.25	420.00
137	NASDAQ	BKNG	Wed, Oct 13, 1999	438.00	459.75	424.13	433.50
136	NASDAQ	BKNG	Tue, Oct 12, 1999	454.13	476.25	453.00	455.63
135	NASDAQ	BKNG	Mon, Oct 11, 1999	450.00	459.75	444.75	456.00
134	NASDAQ	BKNG	Fri, Oct 8, 1999	444.00	458.25	440.25	442.50
133	NASDAQ	BKNG	Thu, Oct 7, 1999	463.50	465.75	433.13	435.00
132	NASDAQ	BKNG	Wed, Oct 6, 1999	390.75	444.00	390.38	436.50
131	NASDAQ	BKNG	Tue, Oct 5, 1999	378.00	387.00	372.00	385.50
130	NASDAQ	BKNG	Mon, Oct 4, 1999	388.13	390.00	367.50	373.69
129	NASDAQ	BKNG	Fri, Oct 1, 1999	384.00	390.75	374.25	379.13
128	NASDAQ	BKNG	Thu, Sep 30, 1999	384.38	396.00	381.00	387.00
127	NASDAQ	BKNG	Wed, Sep 29, 1999	369.75	400.50	365.25	378.00
126	NASDAQ	BKNG	Tue, Sep 28, 1999	370.88	375.00	360.00	368.25
125	NASDAQ	BKNG	Mon, Sep 27, 1999	372.00	382.50	360.75	370.31
124	NASDAQ	BKNG	Fri, Sep 24, 1999	392.25	414.00	379.13	393.38
123	NASDAQ	BKNG	Thu, Sep 23, 1999	440.25	447.00	390.00	390.38
122	NASDAQ	BKNG	Wed, Sep 22, 1999	423.75	441.00	421.50	429.75
121	NASDAQ	BKNG	Tue, Sep 21, 1999	387.38	414.75	384.00	401.06
120	NASDAQ	BKNG	Mon, Sep 20, 1999	367.50	390.09	364.50	385.13
119	NASDAQ	BKNG	Fri, Sep 17, 1999	348.38	364.50	346.50	349.50
118	NASDAQ	BKNG	Thu, Sep 16, 1999	362.25	363.75	334.50	342.75
117	NASDAQ	BKNG	Wed, Sep 15, 1999	370.88	372.00	350.25	360.00
116	NASDAQ	BKNG	Tue, Sep 14, 1999	331.88	369.00	330.00	360.00
115	NASDAQ	BKNG	Mon, Sep 13, 1999	365.25	366.00	321.00	333.75
114	NASDAQ	BKNG	Fri, Sep 10, 1999	367.88	372.00	339.00	347.63
113	NASDAQ	BKNG	Thu, Sep 9, 1999	378.38	383.25	329.25	348.94
112	NASDAQ	BKNG	Wed, Sep 8, 1999	401.63	403.50	376.50	379.50
111	NASDAQ	BKNG	Tue, Sep 7, 1999	411.00	420.00	401.25	406.88
110	NASDAQ	BKNG	Fri, Sep 3, 1999	411.00	411.00	390.00	398.25
109	NASDAQ	BKNG	Thu, Sep 2, 1999	384.75	393.75	375.00	384.19
108	NASDAQ	BKNG	Wed, Sep 1, 1999	420.75	423.00	393.00	393.56
107	NASDAQ	BKNG	Tue, Aug 31, 1999	408.00	417.00	396.00	408.75
106	NASDAQ	BKNG	Mon, Aug 30, 1999	441.75	441.75	399.00	401.06
105	NASDAQ	BKNG	Fri, Aug 27, 1999	449.25	456.00	420.75	441.00
104	NASDAQ	BKNG	Thu, Aug 26, 1999	412.50	449.25	411.00	435.75
103	NASDAQ	BKNG	Wed, Aug 25, 1999	408.75	418.13	385.50	391.13
102	NASDAQ	BKNG	Tue, Aug 24, 1999	401.25	417.00	394.50	405.75
101	NASDAQ	BKNG	Mon, Aug 23, 1999	411.75	430.50	402.00	402.38
100	NASDAQ	BKNG	Fri, Aug 20, 1999	402.00	409.50	393.75	406.50
99	NASDAQ	BKNG	Thu, Aug 19, 1999	416.25	423.00	398.25	399.00
98	NASDAQ	BKNG	Wed, Aug 18, 1999	432.75	449.25	420.75	424.50
97	NASDAQ	BKNG	Tue, Aug 17, 1999	420.00	433.50	408.00	420.38
96	NASDAQ	BKNG	Mon, Aug 16, 1999	401.25	423.00	400.50	412.50
95	NASDAQ	BKNG	Fri, Aug 13, 1999	421.13	423.75	391.50	399.00
94	NASDAQ	BKNG	Thu, Aug 12, 1999	408.75	426.75	401.63	403.88
93	NASDAQ	BKNG	Wed, Aug 11, 1999	453.00	457.50	414.00	420.00
92	NASDAQ	BKNG	Tue, Aug 10, 1999	410.25	451.13	396.00	430.50
91	NASDAQ	BKNG	Mon, Aug 9, 1999	453.00	461.63	417.75	420.00
90	NASDAQ	BKNG	Fri, Aug 6, 1999	460.50	505.88	440.25	446.25
89	NASDAQ	BKNG	Thu, Aug 5, 1999	386.25	478.50	354.00	468.75
88	NASDAQ	BKNG	Wed, Aug 4, 1999	435.00	444.75	396.00	397.50
87	NASDAQ	BKNG	Tue, Aug 3, 1999	474.00	477.00	426.75	438.38
86	NASDAQ	BKNG	Mon, Aug 2, 1999	451.88	485.25	438.00	465.00
85	NASDAQ	BKNG	Fri, Jul 30, 1999	489.00	490.50	450.00	453.38
84	NASDAQ	BKNG	Thu, Jul 29, 1999	486.75	492.00	465.00	483.00
83	NASDAQ	BKNG	Wed, Jul 28, 1999	462.00	513.00	450.00	510.00
82	NASDAQ	BKNG	Tue, Jul 27, 1999	484.50	486.00	440.63	441.94
81	NASDAQ	BKNG	Mon, Jul 26, 1999	478.88	495.75	465.00	469.13
80	NASDAQ	BKNG	Fri, Jul 23, 1999	501.75	514.50	480.38	487.13
79	NASDAQ	BKNG	Thu, Jul 22, 1999	522.38	528.00	498.00	501.38
78	NASDAQ	BKNG	Wed, Jul 21, 1999	550.88	551.25	519.00	529.31
77	NASDAQ	BKNG	Tue, Jul 20, 1999	572.25	576.00	546.00	549.38
76	NASDAQ	BKNG	Mon, Jul 19, 1999	633.00	648.00	585.00	585.94
75	NASDAQ	BKNG	Fri, Jul 16, 1999	601.50	609.00	582.00	584.44
74	NASDAQ	BKNG	Thu, Jul 15, 1999	626.25	633.00	600.00	606.75
73	NASDAQ	BKNG	Wed, Jul 14, 1999	621.75	636.00	619.50	625.50
72	NASDAQ	BKNG	Tue, Jul 13, 1999	604.88	626.25	600.00	618.75
71	NASDAQ	BKNG	Mon, Jul 12, 1999	655.88	660.00	624.00	629.06
70	NASDAQ	BKNG	Fri, Jul 9, 1999	672.38	678.00	650.25	654.00
69	NASDAQ	BKNG	Thu, Jul 8, 1999	677.25	697.50	657.00	664.13
68	NASDAQ	BKNG	Wed, Jul 7, 1999	678.00	678.00	639.00	666.00
67	NASDAQ	BKNG	Tue, Jul 6, 1999	681.38	703.13	672.00	672.00
66	NASDAQ	BKNG	Fri, Jul 2, 1999	654.00	681.00	654.00	669.00
65	NASDAQ	BKNG	Thu, Jul 1, 1999	701.25	710.25	643.50	645.00
64	NASDAQ	BKNG	Wed, Jun 30, 1999	637.50	714.00	625.50	693.38
63	NASDAQ	BKNG	Tue, Jun 29, 1999	618.75	666.00	614.63	645.00
62	NASDAQ	BKNG	Mon, Jun 28, 1999	594.00	633.75	552.00	633.00
61	NASDAQ	BKNG	Fri, Jun 25, 1999	632.63	644.25	573.00	574.50
60	NASDAQ	BKNG	Thu, Jun 24, 1999	649.50	657.00	612.00	612.00
59	NASDAQ	BKNG	Wed, Jun 23, 1999	624.00	683.63	624.00	665.25
58	NASDAQ	BKNG	Tue, Jun 22, 1999	654.38	716.63	634.50	652.50
57	NASDAQ	BKNG	Mon, Jun 21, 1999	574.50	655.50	571.50	637.88
56	NASDAQ	BKNG	Fri, Jun 18, 1999	548.25	571.13	546.00	564.00
55	NASDAQ	BKNG	Thu, Jun 17, 1999	525.00	570.00	502.13	533.63
54	NASDAQ	BKNG	Wed, Jun 16, 1999	510.00	540.00	502.50	531.00
53	NASDAQ	BKNG	Tue, Jun 15, 1999	456.75	505.88	448.50	470.63
52	NASDAQ	BKNG	Mon, Jun 14, 1999	564.00	564.00	459.00	461.25
51	NASDAQ	BKNG	Fri, Jun 11, 1999	624.00	637.50	570.00	574.13
50	NASDAQ	BKNG	Thu, Jun 10, 1999	604.13	624.75	600.00	613.50
49	NASDAQ	BKNG	Wed, Jun 9, 1999	639.75	653.25	617.25	630.00
48	NASDAQ	BKNG	Tue, Jun 8, 1999	629.25	666.00	609.75	625.50
47	NASDAQ	BKNG	Mon, Jun 7, 1999	555.00	657.00	549.75	609.00
46	NASDAQ	BKNG	Fri, Jun 4, 1999	507.00	553.50	500.25	541.88
45	NASDAQ	BKNG	Thu, Jun 3, 1999	560.25	575.25	504.00	504.75
44	NASDAQ	BKNG	Wed, Jun 2, 1999	577.50	634.13	534.75	557.44
43	NASDAQ	BKNG	Tue, Jun 1, 1999	657.75	663.00	585.00	596.63
42	NASDAQ	BKNG	Fri, May 28, 1999	642.00	673.50	636.00	672.19
41	NASDAQ	BKNG	Thu, May 27, 1999	676.50	702.00	654.38	664.88
40	NASDAQ	BKNG	Wed, May 26, 1999	651.00	690.00	582.00	682.69
39	NASDAQ	BKNG	Tue, May 25, 1999	726.00	776.25	618.00	624.00
38	NASDAQ	BKNG	Mon, May 24, 1999	829.50	833.25	726.75	752.06
37	NASDAQ	BKNG	Fri, May 21, 1999	871.88	874.50	822.00	833.63
36	NASDAQ	BKNG	Thu, May 20, 1999	869.63	870.00	786.75	806.25
35	NASDAQ	BKNG	Wed, May 19, 1999	820.50	865.50	808.50	855.00
34	NASDAQ	BKNG	Tue, May 18, 1999	787.50	838.50	766.13	816.75
33	NASDAQ	BKNG	Mon, May 17, 1999	789.00	793.88	744.00	790.50
32	NASDAQ	BKNG	Fri, May 14, 1999	720.00	807.00	714.00	796.88
31	NASDAQ	BKNG	Thu, May 13, 1999	779.25	792.00	726.00	729.00
30	NASDAQ	BKNG	Wed, May 12, 1999	736.50	774.00	732.00	756.00
29	NASDAQ	BKNG	Tue, May 11, 1999	807.00	808.50	738.00	738.00
28	NASDAQ	BKNG	Mon, May 10, 1999	768.00	791.25	726.00	768.00
27	NASDAQ	BKNG	Fri, May 7, 1999	865.50	865.88	777.75	783.94
26	NASDAQ	BKNG	Thu, May 6, 1999	888.00	912.00	827.25	836.63
25	NASDAQ	BKNG	Wed, May 5, 1999	847.13	912.00	720.75	907.13
24	NASDAQ	BKNG	Tue, May 4, 1999	855.75	900.00	783.75	804.00
23	NASDAQ	BKNG	Mon, May 3, 1999	914.63	953.25	833.25	835.50
22	NASDAQ	BKNG	Fri, Apr 30, 1999	909.00	990.00	810.00	974.25
21	NASDAQ	BKNG	Thu, Apr 29, 1999	690.38	833.25	690.00	826.88
20	NASDAQ	BKNG	Wed, Apr 28, 1999	749.63	806.63	696.00	726.00
19	NASDAQ	BKNG	Tue, Apr 27, 1999	738.75	840.00	720.75	778.13
18	NASDAQ	BKNG	Mon, Apr 26, 1999	626.63	728.63	604.50	724.50
17	NASDAQ	BKNG	Fri, Apr 23, 1999	516.38	574.50	492.00	528.00
16	NASDAQ	BKNG	Thu, Apr 22, 1999	486.38	490.50	441.00	458.25
15	NASDAQ	BKNG	Wed, Apr 21, 1999	429.00	456.00	405.75	447.00
14	NASDAQ	BKNG	Tue, Apr 20, 1999	359.25	414.00	348.00	405.75
13	NASDAQ	BKNG	Mon, Apr 19, 1999	490.50	492.00	348.00	359.25
12	NASDAQ	BKNG	Fri, Apr 16, 1999	486.00	510.00	438.00	488.25
11	NASDAQ	BKNG	Thu, Apr 15, 1999	564.00	564.00	459.00	479.25
10	NASDAQ	BKNG	Wed, Apr 14, 1999	554.25	595.50	510.00	558.75
9	NASDAQ	BKNG	Tue, Apr 13, 1999	472.50	515.25	463.50	489.00
8	NASDAQ	BKNG	Mon, Apr 12, 1999	420.75	475.50	414.00	459.38
7	NASDAQ	BKNG	Fri, Apr 9, 1999	432.00	456.00	406.50	444.00
6	NASDAQ	BKNG	Thu, Apr 8, 1999	447.00	450.75	423.75	435.00
5	NASDAQ	BKNG	Wed, Apr 7, 1999	480.75	487.50	442.50	447.00
4	NASDAQ	BKNG	Tue, Apr 6, 1999	452.25	484.13	420.00	474.00
3	NASDAQ	BKNG	Mon, Apr 5, 1999	501.00	504.00	435.00	450.75
2	NASDAQ	BKNG	Thu, Apr 1, 1999	550.50	552.00	475.50	483.00
1	NASDAQ	BKNG	Wed, Mar 31, 1999	451.50	517.50	438.00	497.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Booking Holdings Inc NASDAQ:BKNG 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