Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock NASDAQ:CRESY Historical Prices

Below are the 6048 trading days of historical prices for CRESY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6048	NASDAQ	CRESY	Tue, Jan 17, 2023	6.97	7.27	6.81	7.24
6047	NASDAQ	CRESY	Fri, Jan 13, 2023	6.66	6.99	6.50	6.89
6046	NASDAQ	CRESY	Thu, Jan 12, 2023	6.80	7.04	6.58	6.74
6045	NASDAQ	CRESY	Wed, Jan 11, 2023	6.92	7.01	6.70	7.00
6044	NASDAQ	CRESY	Tue, Jan 10, 2023	7.05	7.06	6.78	6.87
6043	NASDAQ	CRESY	Mon, Jan 9, 2023	7.09	7.25	6.88	6.97
6042	NASDAQ	CRESY	Fri, Jan 6, 2023	6.93	7.04	6.83	6.97
6041	NASDAQ	CRESY	Thu, Jan 5, 2023	6.73	6.90	6.51	6.84
6040	NASDAQ	CRESY	Wed, Jan 4, 2023	6.45	6.78	5.89	6.66
6039	NASDAQ	CRESY	Tue, Jan 3, 2023	6.69	6.82	6.22	6.36
6038	NASDAQ	CRESY	Fri, Dec 30, 2022	6.63	6.85	6.57	6.69
6037	NASDAQ	CRESY	Thu, Dec 29, 2022	6.74	7.07	6.57	6.71
6036	NASDAQ	CRESY	Wed, Dec 28, 2022	6.49	6.75	6.46	6.68
6035	NASDAQ	CRESY	Tue, Dec 27, 2022	6.23	6.69	6.18	6.54
6034	NASDAQ	CRESY	Fri, Dec 23, 2022	6.14	6.20	5.91	6.17
6033	NASDAQ	CRESY	Thu, Dec 22, 2022	6.12	6.15	5.90	6.12
6032	NASDAQ	CRESY	Wed, Dec 21, 2022	6.21	6.25	6.00	6.12
6031	NASDAQ	CRESY	Tue, Dec 20, 2022	6.00	6.25	5.90	6.14
6030	NASDAQ	CRESY	Mon, Dec 19, 2022	6.03	6.15	5.92	5.99
6029	NASDAQ	CRESY	Fri, Dec 16, 2022	5.78	6.06	5.65	5.98
6028	NASDAQ	CRESY	Thu, Dec 15, 2022	5.75	5.90	5.73	5.76
6027	NASDAQ	CRESY	Wed, Dec 14, 2022	5.64	6.05	5.35	5.85
6026	NASDAQ	CRESY	Tue, Dec 13, 2022	5.79	6.03	5.70	5.70
6025	NASDAQ	CRESY	Mon, Dec 12, 2022	5.36	5.79	5.35	5.76
6024	NASDAQ	CRESY	Fri, Dec 9, 2022	5.26	5.51	5.16	5.25
6023	NASDAQ	CRESY	Thu, Dec 8, 2022	5.68	5.76	5.42	5.44
6022	NASDAQ	CRESY	Wed, Dec 7, 2022	5.43	5.70	5.41	5.65
6021	NASDAQ	CRESY	Tue, Dec 6, 2022	5.56	5.66	5.40	5.40
6020	NASDAQ	CRESY	Mon, Dec 5, 2022	5.98	5.98	5.66	5.66
6019	NASDAQ	CRESY	Fri, Dec 2, 2022	6.02	6.13	5.89	5.92
6018	NASDAQ	CRESY	Thu, Dec 1, 2022	5.94	6.08	5.90	6.04
6017	NASDAQ	CRESY	Wed, Nov 30, 2022	5.93	5.99	5.75	5.99
6016	NASDAQ	CRESY	Tue, Nov 29, 2022	5.85	5.94	5.67	5.87
6015	NASDAQ	CRESY	Mon, Nov 28, 2022	5.70	5.87	5.68	5.78
6014	NASDAQ	CRESY	Fri, Nov 25, 2022	5.55	5.79	5.55	5.66
6013	NASDAQ	CRESY	Wed, Nov 23, 2022	5.24	5.59	5.24	5.51
6012	NASDAQ	CRESY	Tue, Nov 22, 2022	5.18	5.30	5.08	5.24
6011	NASDAQ	CRESY	Mon, Nov 21, 2022	5.21	5.21	4.90	4.94
6010	NASDAQ	CRESY	Fri, Nov 18, 2022	5.21	5.24	5.05	5.14
6009	NASDAQ	CRESY	Thu, Nov 17, 2022	5.02	5.20	4.95	5.11
6008	NASDAQ	CRESY	Wed, Nov 16, 2022	5.21	5.39	5.10	5.15
6007	NASDAQ	CRESY	Tue, Nov 15, 2022	5.57	5.59	5.25	5.26
6006	NASDAQ	CRESY	Mon, Nov 14, 2022	5.26	5.64	5.26	5.53
6005	NASDAQ	CRESY	Fri, Nov 11, 2022	5.14	5.49	5.09	5.26
6004	NASDAQ	CRESY	Thu, Nov 10, 2022	5.38	5.38	4.93	5.13
6003	NASDAQ	CRESY	Wed, Nov 9, 2022	5.70	5.70	4.92	5.16
6002	NASDAQ	CRESY	Tue, Nov 8, 2022	5.70	5.76	5.60	5.76
6001	NASDAQ	CRESY	Mon, Nov 7, 2022	5.75	5.80	5.60	5.65
6000	NASDAQ	CRESY	Fri, Nov 4, 2022	5.54	5.71	5.52	5.67
5999	NASDAQ	CRESY	Thu, Nov 3, 2022	5.21	5.49	5.20	5.36
5998	NASDAQ	CRESY	Wed, Nov 2, 2022	5.48	5.64	5.24	5.24
5997	NASDAQ	CRESY	Tue, Nov 1, 2022	5.43	5.52	5.25	5.45
5996	NASDAQ	CRESY	Mon, Oct 31, 2022	5.25	5.41	5.23	5.30
5995	NASDAQ	CRESY	Fri, Oct 28, 2022	5.18	5.28	5.12	5.21
5994	NASDAQ	CRESY	Thu, Oct 27, 2022	5.21	5.31	5.02	5.19
5993	NASDAQ	CRESY	Wed, Oct 26, 2022	5.35	5.43	5.27	5.35
5992	NASDAQ	CRESY	Tue, Oct 25, 2022	5.17	5.32	5.14	5.30
5991	NASDAQ	CRESY	Mon, Oct 24, 2022	5.23	5.24	5.10	5.11
5990	NASDAQ	CRESY	Fri, Oct 21, 2022	5.06	5.38	5.05	5.25
5989	NASDAQ	CRESY	Thu, Oct 20, 2022	5.15	5.35	5.05	5.10
5988	NASDAQ	CRESY	Wed, Oct 19, 2022	5.33	5.34	5.16	5.17
5987	NASDAQ	CRESY	Tue, Oct 18, 2022	5.54	5.55	5.29	5.36
5986	NASDAQ	CRESY	Mon, Oct 17, 2022	5.31	5.55	5.26	5.40
5985	NASDAQ	CRESY	Fri, Oct 14, 2022	5.44	5.44	5.11	5.21
5984	NASDAQ	CRESY	Thu, Oct 13, 2022	5.02	5.48	5.01	5.33
5983	NASDAQ	CRESY	Wed, Oct 12, 2022	5.34	5.34	5.02	5.28
5982	NASDAQ	CRESY	Tue, Oct 11, 2022	5.55	5.55	5.18	5.27
5981	NASDAQ	CRESY	Mon, Oct 10, 2022	5.29	5.53	5.27	5.46
5980	NASDAQ	CRESY	Fri, Oct 7, 2022	5.44	5.55	5.22	5.27
5979	NASDAQ	CRESY	Thu, Oct 6, 2022	5.56	5.67	5.43	5.46
5978	NASDAQ	CRESY	Wed, Oct 5, 2022	5.60	5.69	5.48	5.57
5977	NASDAQ	CRESY	Tue, Oct 4, 2022	5.80	5.95	5.66	5.67
5976	NASDAQ	CRESY	Mon, Oct 3, 2022	5.49	5.82	5.45	5.71
5975	NASDAQ	CRESY	Fri, Sep 30, 2022	5.44	5.65	5.09	5.47
5974	NASDAQ	CRESY	Thu, Sep 29, 2022	5.40	5.52	5.28	5.45
5973	NASDAQ	CRESY	Wed, Sep 28, 2022	5.47	5.61	5.25	5.55
5972	NASDAQ	CRESY	Tue, Sep 27, 2022	5.34	5.65	5.33	5.41
5971	NASDAQ	CRESY	Mon, Sep 26, 2022	5.37	5.56	5.28	5.33
5970	NASDAQ	CRESY	Fri, Sep 23, 2022	5.60	5.60	5.34	5.46
5969	NASDAQ	CRESY	Thu, Sep 22, 2022	5.72	5.90	5.67	5.77
5968	NASDAQ	CRESY	Wed, Sep 21, 2022	6.00	6.00	5.64	5.68
5967	NASDAQ	CRESY	Tue, Sep 20, 2022	5.99	6.10	5.71	5.91
5966	NASDAQ	CRESY	Mon, Sep 19, 2022	5.67	6.11	5.67	6.09
5965	NASDAQ	CRESY	Fri, Sep 16, 2022	5.76	6.10	5.66	5.77
5964	NASDAQ	CRESY	Thu, Sep 15, 2022	6.15	6.30	5.76	5.89
5963	NASDAQ	CRESY	Wed, Sep 14, 2022	6.10	6.38	6.10	6.34
5962	NASDAQ	CRESY	Tue, Sep 13, 2022	6.54	6.56	6.11	6.16
5961	NASDAQ	CRESY	Mon, Sep 12, 2022	6.75	6.90	6.48	6.54
5960	NASDAQ	CRESY	Fri, Sep 9, 2022	6.29	6.67	6.25	6.67
5959	NASDAQ	CRESY	Thu, Sep 8, 2022	6.47	6.50	6.19	6.20
5958	NASDAQ	CRESY	Wed, Sep 7, 2022	6.25	6.47	6.18	6.45
5957	NASDAQ	CRESY	Tue, Sep 6, 2022	6.19	6.50	6.16	6.32
5956	NASDAQ	CRESY	Fri, Sep 2, 2022	6.30	6.43	6.12	6.14
5955	NASDAQ	CRESY	Thu, Sep 1, 2022	6.11	6.24	6.03	6.24
5954	NASDAQ	CRESY	Wed, Aug 31, 2022	6.17	6.36	6.05	6.25
5953	NASDAQ	CRESY	Tue, Aug 30, 2022	6.64	6.64	6.23	6.25
5952	NASDAQ	CRESY	Mon, Aug 29, 2022	6.45	6.85	6.38	6.69
5951	NASDAQ	CRESY	Fri, Aug 26, 2022	7.08	7.08	6.50	6.58
5950	NASDAQ	CRESY	Thu, Aug 25, 2022	6.69	7.05	6.60	6.99
5949	NASDAQ	CRESY	Wed, Aug 24, 2022	6.33	6.67	6.15	6.64
5948	NASDAQ	CRESY	Tue, Aug 23, 2022	5.87	6.27	5.85	6.26
5947	NASDAQ	CRESY	Mon, Aug 22, 2022	5.71	5.95	5.61	5.87
5946	NASDAQ	CRESY	Fri, Aug 19, 2022	6.09	6.18	5.88	5.93
5945	NASDAQ	CRESY	Thu, Aug 18, 2022	6.05	6.27	6.00	6.21
5944	NASDAQ	CRESY	Wed, Aug 17, 2022	6.08	6.18	6.02	6.07
5943	NASDAQ	CRESY	Tue, Aug 16, 2022	6.18	6.25	6.08	6.22
5942	NASDAQ	CRESY	Mon, Aug 15, 2022	6.15	6.16	5.97	6.14
5941	NASDAQ	CRESY	Fri, Aug 12, 2022	6.05	6.30	6.05	6.21
5940	NASDAQ	CRESY	Thu, Aug 11, 2022	5.90	6.12	5.88	6.06
5939	NASDAQ	CRESY	Wed, Aug 10, 2022	5.84	6.02	5.78	5.83
5938	NASDAQ	CRESY	Tue, Aug 9, 2022	6.23	6.25	5.83	5.90
5937	NASDAQ	CRESY	Mon, Aug 8, 2022	6.11	6.37	6.11	6.25
5936	NASDAQ	CRESY	Fri, Aug 5, 2022	5.88	6.22	5.77	6.18
5935	NASDAQ	CRESY	Thu, Aug 4, 2022	6.16	6.25	5.95	6.01
5934	NASDAQ	CRESY	Wed, Aug 3, 2022	5.82	6.13	5.81	6.10
5933	NASDAQ	CRESY	Tue, Aug 2, 2022	5.65	5.94	5.53	5.82
5932	NASDAQ	CRESY	Mon, Aug 1, 2022	5.80	5.83	5.55	5.63
5931	NASDAQ	CRESY	Fri, Jul 29, 2022	5.75	5.90	5.65	5.83
5930	NASDAQ	CRESY	Thu, Jul 28, 2022	5.46	5.76	5.40	5.73
5929	NASDAQ	CRESY	Wed, Jul 27, 2022	5.18	5.54	5.02	5.44
5928	NASDAQ	CRESY	Tue, Jul 26, 2022	5.10	5.21	4.93	5.19
5927	NASDAQ	CRESY	Mon, Jul 25, 2022	4.70	5.10	4.59	4.97
5926	NASDAQ	CRESY	Fri, Jul 22, 2022	4.62	4.73	4.54	4.67
5925	NASDAQ	CRESY	Thu, Jul 21, 2022	4.68	4.68	4.42	4.56
5924	NASDAQ	CRESY	Wed, Jul 20, 2022	4.75	4.88	4.60	4.67
5923	NASDAQ	CRESY	Tue, Jul 19, 2022	4.68	4.81	4.58	4.75
5922	NASDAQ	CRESY	Mon, Jul 18, 2022	4.47	4.73	4.46	4.51
5921	NASDAQ	CRESY	Fri, Jul 15, 2022	4.37	4.43	4.20	4.37
5920	NASDAQ	CRESY	Thu, Jul 14, 2022	4.50	4.50	4.18	4.28
5919	NASDAQ	CRESY	Wed, Jul 13, 2022	4.49	4.55	4.35	4.51
5918	NASDAQ	CRESY	Tue, Jul 12, 2022	4.49	4.59	4.28	4.44
5917	NASDAQ	CRESY	Mon, Jul 11, 2022	4.67	4.67	4.43	4.44
5916	NASDAQ	CRESY	Fri, Jul 8, 2022	4.70	4.82	4.63	4.67
5915	NASDAQ	CRESY	Thu, Jul 7, 2022	4.56	4.79	4.56	4.76
5914	NASDAQ	CRESY	Wed, Jul 6, 2022	4.63	4.83	4.47	4.48
5913	NASDAQ	CRESY	Tue, Jul 5, 2022	4.97	4.97	4.32	4.62
5912	NASDAQ	CRESY	Fri, Jul 1, 2022	4.91	5.08	4.80	5.01
5911	NASDAQ	CRESY	Thu, Jun 30, 2022	5.05	5.16	4.97	5.04
5910	NASDAQ	CRESY	Wed, Jun 29, 2022	5.22	5.24	5.00	5.10
5909	NASDAQ	CRESY	Tue, Jun 28, 2022	5.28	5.38	5.08	5.22
5908	NASDAQ	CRESY	Mon, Jun 27, 2022	5.29	5.36	5.19	5.24
5907	NASDAQ	CRESY	Fri, Jun 24, 2022	5.05	5.32	5.05	5.19
5906	NASDAQ	CRESY	Thu, Jun 23, 2022	5.15	5.20	4.87	5.03
5905	NASDAQ	CRESY	Wed, Jun 22, 2022	5.05	5.17	4.94	5.14
5904	NASDAQ	CRESY	Tue, Jun 21, 2022	5.08	5.26	5.03	5.12
5903	NASDAQ	CRESY	Fri, Jun 17, 2022	5.30	5.32	4.98	5.06
5902	NASDAQ	CRESY	Thu, Jun 16, 2022	5.45	5.51	5.23	5.28
5901	NASDAQ	CRESY	Wed, Jun 15, 2022	5.37	5.66	5.25	5.58
5900	NASDAQ	CRESY	Tue, Jun 14, 2022	5.35	5.48	5.10	5.20
5899	NASDAQ	CRESY	Mon, Jun 13, 2022	5.74	5.74	5.22	5.30
5898	NASDAQ	CRESY	Fri, Jun 10, 2022	5.96	6.11	5.81	5.83
5897	NASDAQ	CRESY	Thu, Jun 9, 2022	6.36	6.40	5.97	6.00
5896	NASDAQ	CRESY	Wed, Jun 8, 2022	6.85	6.88	6.40	6.48
5895	NASDAQ	CRESY	Tue, Jun 7, 2022	6.60	6.85	6.35	6.81
5894	NASDAQ	CRESY	Mon, Jun 6, 2022	7.00	7.00	6.61	6.69
5893	NASDAQ	CRESY	Fri, Jun 3, 2022	7.10	7.19	6.84	6.96
5892	NASDAQ	CRESY	Thu, Jun 2, 2022	6.81	7.08	6.77	7.02
5891	NASDAQ	CRESY	Wed, Jun 1, 2022	7.14	7.14	6.78	6.85
5890	NASDAQ	CRESY	Tue, May 31, 2022	7.41	7.46	6.86	7.01
5889	NASDAQ	CRESY	Fri, May 27, 2022	7.21	7.50	7.09	7.40
5888	NASDAQ	CRESY	Thu, May 26, 2022	7.10	7.32	7.00	7.13
5887	NASDAQ	CRESY	Wed, May 25, 2022	6.79	7.03	6.73	6.99
5886	NASDAQ	CRESY	Tue, May 24, 2022	6.74	6.91	6.57	6.76
5885	NASDAQ	CRESY	Mon, May 23, 2022	6.40	6.74	6.26	6.66
5884	NASDAQ	CRESY	Fri, May 20, 2022	6.40	6.52	6.13	6.24
5883	NASDAQ	CRESY	Thu, May 19, 2022	6.50	6.65	6.36	6.42
5882	NASDAQ	CRESY	Wed, May 18, 2022	6.80	6.80	6.50	6.52
5881	NASDAQ	CRESY	Tue, May 17, 2022	6.77	7.00	6.74	6.80
5880	NASDAQ	CRESY	Mon, May 16, 2022	6.41	6.94	6.41	6.65
5879	NASDAQ	CRESY	Fri, May 13, 2022	6.06	6.44	6.03	6.36
5878	NASDAQ	CRESY	Thu, May 12, 2022	6.07	6.27	5.92	6.08
5877	NASDAQ	CRESY	Wed, May 11, 2022	6.20	6.59	6.07	6.19
5876	NASDAQ	CRESY	Tue, May 10, 2022	6.11	6.23	5.90	6.20
5875	NASDAQ	CRESY	Mon, May 9, 2022	6.55	6.55	6.04	6.08
5874	NASDAQ	CRESY	Fri, May 6, 2022	6.90	6.96	6.56	6.67
5873	NASDAQ	CRESY	Thu, May 5, 2022	7.30	7.41	6.90	6.99
5872	NASDAQ	CRESY	Wed, May 4, 2022	7.40	7.50	7.01	7.38
5871	NASDAQ	CRESY	Tue, May 3, 2022	7.28	7.65	7.28	7.42
5870	NASDAQ	CRESY	Mon, May 2, 2022	7.94	7.94	7.15	7.33
5869	NASDAQ	CRESY	Fri, Apr 29, 2022	8.28	8.36	7.80	7.85
5868	NASDAQ	CRESY	Thu, Apr 28, 2022	8.17	8.32	7.91	8.22
5867	NASDAQ	CRESY	Wed, Apr 27, 2022	7.98	8.19	7.80	8.05
5866	NASDAQ	CRESY	Tue, Apr 26, 2022	8.21	9.15	7.90	7.94
5865	NASDAQ	CRESY	Mon, Apr 25, 2022	8.02	8.21	7.80	8.11
5864	NASDAQ	CRESY	Fri, Apr 22, 2022	8.83	9.06	8.29	8.34
5863	NASDAQ	CRESY	Thu, Apr 21, 2022	9.70	9.79	8.75	8.83
5862	NASDAQ	CRESY	Wed, Apr 20, 2022	9.49	9.74	8.92	9.70
5861	NASDAQ	CRESY	Tue, Apr 19, 2022	9.45	9.80	8.94	9.13
5860	NASDAQ	CRESY	Mon, Apr 18, 2022	9.39	9.76	9.31	9.46
5859	NASDAQ	CRESY	Thu, Apr 14, 2022	8.90	9.34	8.63	9.25
5858	NASDAQ	CRESY	Wed, Apr 13, 2022	8.42	9.00	8.27	8.98
5857	NASDAQ	CRESY	Tue, Apr 12, 2022	8.27	8.44	8.19	8.21
5856	NASDAQ	CRESY	Mon, Apr 11, 2022	8.50	8.68	8.07	8.20
5855	NASDAQ	CRESY	Fri, Apr 8, 2022	8.00	8.50	8.00	8.40
5854	NASDAQ	CRESY	Thu, Apr 7, 2022	7.82	7.95	7.63	7.94
5853	NASDAQ	CRESY	Wed, Apr 6, 2022	7.99	8.01	7.56	7.81
5852	NASDAQ	CRESY	Tue, Apr 5, 2022	8.02	8.29	7.84	7.85
5851	NASDAQ	CRESY	Mon, Apr 4, 2022	8.26	8.50	8.07	8.11
5850	NASDAQ	CRESY	Fri, Apr 1, 2022	8.16	8.46	8.15	8.38
5849	NASDAQ	CRESY	Thu, Mar 31, 2022	8.09	8.35	8.09	8.20
5848	NASDAQ	CRESY	Wed, Mar 30, 2022	7.92	8.15	7.89	8.08
5847	NASDAQ	CRESY	Tue, Mar 29, 2022	8.12	8.37	7.75	7.94
5846	NASDAQ	CRESY	Mon, Mar 28, 2022	8.59	8.59	8.18	8.39
5845	NASDAQ	CRESY	Fri, Mar 25, 2022	8.52	8.79	7.94	8.48
5844	NASDAQ	CRESY	Thu, Mar 24, 2022	7.75	8.48	7.69	8.43
5843	NASDAQ	CRESY	Wed, Mar 23, 2022	7.86	7.88	7.59	7.65
5842	NASDAQ	CRESY	Tue, Mar 22, 2022	7.84	7.95	7.53	7.70
5841	NASDAQ	CRESY	Mon, Mar 21, 2022	7.75	8.11	7.75	7.95
5840	NASDAQ	CRESY	Fri, Mar 18, 2022	7.78	7.88	7.64	7.76
5839	NASDAQ	CRESY	Thu, Mar 17, 2022	7.15	7.68	7.08	7.64
5838	NASDAQ	CRESY	Wed, Mar 16, 2022	7.20	7.39	6.92	7.15
5837	NASDAQ	CRESY	Tue, Mar 15, 2022	7.33	7.36	7.04	7.10
5836	NASDAQ	CRESY	Mon, Mar 14, 2022	7.84	7.84	7.24	7.33
5835	NASDAQ	CRESY	Fri, Mar 11, 2022	8.00	8.20	7.70	7.83
5834	NASDAQ	CRESY	Thu, Mar 10, 2022	7.26	8.05	7.17	8.00
5833	NASDAQ	CRESY	Wed, Mar 9, 2022	7.49	7.69	7.12	7.27
5832	NASDAQ	CRESY	Tue, Mar 8, 2022	8.05	8.22	7.31	7.37
5831	NASDAQ	CRESY	Mon, Mar 7, 2022	9.40	9.40	7.81	8.00
5830	NASDAQ	CRESY	Fri, Mar 4, 2022	7.45	8.67	7.41	8.66
5829	NASDAQ	CRESY	Thu, Mar 3, 2022	6.83	7.31	6.83	7.31
5828	NASDAQ	CRESY	Wed, Mar 2, 2022	6.74	6.84	6.48	6.74
5827	NASDAQ	CRESY	Tue, Mar 1, 2022	6.57	6.83	6.36	6.66
5826	NASDAQ	CRESY	Mon, Feb 28, 2022	6.57	6.75	6.35	6.53
5825	NASDAQ	CRESY	Fri, Feb 25, 2022	6.12	6.53	6.01	6.40
5824	NASDAQ	CRESY	Thu, Feb 24, 2022	5.79	6.17	5.55	6.07
5823	NASDAQ	CRESY	Wed, Feb 23, 2022	6.07	6.10	5.80	5.84
5822	NASDAQ	CRESY	Tue, Feb 22, 2022	5.75	6.19	5.54	6.00
5821	NASDAQ	CRESY	Fri, Feb 18, 2022	5.88	5.89	5.63	5.77
5820	NASDAQ	CRESY	Thu, Feb 17, 2022	5.80	5.90	5.71	5.85
5819	NASDAQ	CRESY	Wed, Feb 16, 2022	5.71	5.85	5.62	5.84
5818	NASDAQ	CRESY	Tue, Feb 15, 2022	5.69	5.71	5.56	5.71
5817	NASDAQ	CRESY	Mon, Feb 14, 2022	5.45	5.64	5.24	5.59
5816	NASDAQ	CRESY	Fri, Feb 11, 2022	5.70	5.70	5.39	5.49
5815	NASDAQ	CRESY	Thu, Feb 10, 2022	5.23	5.75	5.22	5.52
5814	NASDAQ	CRESY	Wed, Feb 9, 2022	5.32	5.57	5.22	5.46
5813	NASDAQ	CRESY	Tue, Feb 8, 2022	5.30	5.32	5.07	5.30
5812	NASDAQ	CRESY	Mon, Feb 7, 2022	5.13	5.33	5.02	5.31
5811	NASDAQ	CRESY	Fri, Feb 4, 2022	4.88	5.14	4.88	5.09
5810	NASDAQ	CRESY	Thu, Feb 3, 2022	5.08	5.14	4.95	5.07
5809	NASDAQ	CRESY	Wed, Feb 2, 2022	5.03	5.14	5.00	5.08
5808	NASDAQ	CRESY	Tue, Feb 1, 2022	5.08	5.15	5.00	5.09
5807	NASDAQ	CRESY	Mon, Jan 31, 2022	5.06	5.13	4.98	5.08
5806	NASDAQ	CRESY	Fri, Jan 28, 2022	4.84	5.07	4.81	5.04
5805	NASDAQ	CRESY	Thu, Jan 27, 2022	4.89	4.96	4.57	4.79
5804	NASDAQ	CRESY	Wed, Jan 26, 2022	4.91	5.03	4.75	4.89
5803	NASDAQ	CRESY	Tue, Jan 25, 2022	4.95	5.02	4.67	4.94
5802	NASDAQ	CRESY	Mon, Jan 24, 2022	4.73	4.89	4.56	4.85
5801	NASDAQ	CRESY	Fri, Jan 21, 2022	4.98	4.98	4.72	4.83
5800	NASDAQ	CRESY	Thu, Jan 20, 2022	5.00	5.13	4.89	5.00
5799	NASDAQ	CRESY	Wed, Jan 19, 2022	4.98	4.99	4.86	4.97
5798	NASDAQ	CRESY	Tue, Jan 18, 2022	4.84	4.97	4.80	4.93
5797	NASDAQ	CRESY	Fri, Jan 14, 2022	4.84	5.06	4.77	4.98
5796	NASDAQ	CRESY	Thu, Jan 13, 2022	4.90	5.06	4.81	4.84
5795	NASDAQ	CRESY	Wed, Jan 12, 2022	4.80	4.90	4.75	4.89
5794	NASDAQ	CRESY	Tue, Jan 11, 2022	4.70	4.78	4.66	4.75
5793	NASDAQ	CRESY	Mon, Jan 10, 2022	4.64	4.70	4.57	4.69
5792	NASDAQ	CRESY	Fri, Jan 7, 2022	4.57	4.73	4.57	4.64
5791	NASDAQ	CRESY	Thu, Jan 6, 2022	4.81	4.82	4.56	4.60
5790	NASDAQ	CRESY	Wed, Jan 5, 2022	4.90	4.90	4.62	4.62
5789	NASDAQ	CRESY	Tue, Jan 4, 2022	4.79	4.90	4.76	4.87
5788	NASDAQ	CRESY	Mon, Jan 3, 2022	4.70	4.87	4.70	4.74
5787	NASDAQ	CRESY	Fri, Dec 31, 2021	4.78	4.83	4.72	4.72
5786	NASDAQ	CRESY	Thu, Dec 30, 2021	4.61	4.87	4.61	4.77
5785	NASDAQ	CRESY	Wed, Dec 29, 2021	4.73	4.78	4.60	4.60
5784	NASDAQ	CRESY	Tue, Dec 28, 2021	4.70	4.84	4.64	4.70
5783	NASDAQ	CRESY	Mon, Dec 27, 2021	4.73	4.83	4.68	4.72
5782	NASDAQ	CRESY	Thu, Dec 23, 2021	4.83	4.90	4.75	4.75
5781	NASDAQ	CRESY	Wed, Dec 22, 2021	4.69	4.82	4.65	4.81
5780	NASDAQ	CRESY	Tue, Dec 21, 2021	4.74	4.80	4.57	4.64
5779	NASDAQ	CRESY	Mon, Dec 20, 2021	4.62	4.70	4.56	4.62
5778	NASDAQ	CRESY	Fri, Dec 17, 2021	4.66	4.80	4.59	4.71
5777	NASDAQ	CRESY	Thu, Dec 16, 2021	4.66	4.73	4.63	4.67
5776	NASDAQ	CRESY	Wed, Dec 15, 2021	4.73	4.78	4.57	4.65
5775	NASDAQ	CRESY	Tue, Dec 14, 2021	4.95	4.98	4.71	4.76
5774	NASDAQ	CRESY	Mon, Dec 13, 2021	4.95	5.03	4.80	5.00
5773	NASDAQ	CRESY	Fri, Dec 10, 2021	5.05	5.17	4.96	5.17
5772	NASDAQ	CRESY	Thu, Dec 9, 2021	5.02	5.08	4.88	5.00
5771	NASDAQ	CRESY	Wed, Dec 8, 2021	4.91	5.12	4.89	5.05
5770	NASDAQ	CRESY	Tue, Dec 7, 2021	4.89	4.92	4.82	4.92
5769	NASDAQ	CRESY	Mon, Dec 6, 2021	4.61	4.81	4.53	4.74
5768	NASDAQ	CRESY	Fri, Dec 3, 2021	4.64	4.74	4.50	4.57
5767	NASDAQ	CRESY	Thu, Dec 2, 2021	4.83	4.83	4.53	4.71
5766	NASDAQ	CRESY	Wed, Dec 1, 2021	4.52	4.70	4.45	4.56
5765	NASDAQ	CRESY	Tue, Nov 30, 2021	4.49	4.50	4.27	4.44
5764	NASDAQ	CRESY	Mon, Nov 29, 2021	4.58	4.65	4.46	4.49
5763	NASDAQ	CRESY	Fri, Nov 26, 2021	4.50	4.64	4.28	4.49
5762	NASDAQ	CRESY	Wed, Nov 24, 2021	4.53	4.59	4.46	4.59
5761	NASDAQ	CRESY	Tue, Nov 23, 2021	4.50	4.57	4.46	4.52
5760	NASDAQ	CRESY	Mon, Nov 22, 2021	4.61	4.61	4.35	4.48
5759	NASDAQ	CRESY	Fri, Nov 19, 2021	4.81	4.94	4.47	4.55
5758	NASDAQ	CRESY	Thu, Nov 18, 2021	4.93	5.08	4.70	4.89
5757	NASDAQ	CRESY	Wed, Nov 17, 2021	5.10	5.10	4.85	4.93
5756	NASDAQ	CRESY	Tue, Nov 16, 2021	5.11	5.11	4.96	5.01
5755	NASDAQ	CRESY	Mon, Nov 15, 2021	5.17	5.23	5.00	5.05
5754	NASDAQ	CRESY	Fri, Nov 12, 2021	5.12	5.14	4.99	5.13
5753	NASDAQ	CRESY	Thu, Nov 11, 2021	5.24	5.24	5.05	5.10
5752	NASDAQ	CRESY	Wed, Nov 10, 2021	5.28	5.28	5.06	5.16
5751	NASDAQ	CRESY	Tue, Nov 9, 2021	5.20	5.29	5.20	5.25
5750	NASDAQ	CRESY	Mon, Nov 8, 2021	5.30	5.38	5.19	5.19
5749	NASDAQ	CRESY	Fri, Nov 5, 2021	5.18	5.31	5.15	5.27
5748	NASDAQ	CRESY	Thu, Nov 4, 2021	5.26	5.28	5.10	5.15
5747	NASDAQ	CRESY	Wed, Nov 3, 2021	5.28	5.30	5.20	5.26
5746	NASDAQ	CRESY	Tue, Nov 2, 2021	5.30	5.30	5.25	5.25
5745	NASDAQ	CRESY	Mon, Nov 1, 2021	5.29	5.42	5.28	5.32
5744	NASDAQ	CRESY	Fri, Oct 29, 2021	5.47	5.47	5.24	5.30
5743	NASDAQ	CRESY	Thu, Oct 28, 2021	5.55	5.60	5.44	5.49
5742	NASDAQ	CRESY	Wed, Oct 27, 2021	5.59	5.62	5.51	5.52
5741	NASDAQ	CRESY	Tue, Oct 26, 2021	5.59	5.68	5.55	5.57
5740	NASDAQ	CRESY	Mon, Oct 25, 2021	5.61	5.75	5.57	5.60
5739	NASDAQ	CRESY	Fri, Oct 22, 2021	5.80	5.80	5.57	5.64
5738	NASDAQ	CRESY	Thu, Oct 21, 2021	5.83	5.91	5.75	5.79
5737	NASDAQ	CRESY	Wed, Oct 20, 2021	5.70	5.90	5.65	5.85
5736	NASDAQ	CRESY	Tue, Oct 19, 2021	5.74	5.75	5.61	5.66
5735	NASDAQ	CRESY	Mon, Oct 18, 2021	5.60	5.69	5.56	5.67
5734	NASDAQ	CRESY	Fri, Oct 15, 2021	5.53	5.63	5.44	5.58
5733	NASDAQ	CRESY	Thu, Oct 14, 2021	5.15	5.45	5.10	5.44
5732	NASDAQ	CRESY	Wed, Oct 13, 2021	5.29	5.29	5.01	5.04
5731	NASDAQ	CRESY	Tue, Oct 12, 2021	5.23	5.28	5.16	5.21
5730	NASDAQ	CRESY	Mon, Oct 11, 2021	4.99	5.35	4.99	5.18
5729	NASDAQ	CRESY	Fri, Oct 8, 2021	4.96	5.11	4.96	5.04
5728	NASDAQ	CRESY	Thu, Oct 7, 2021	4.96	5.08	4.88	5.00
5727	NASDAQ	CRESY	Wed, Oct 6, 2021	5.04	5.08	4.91	5.01
5726	NASDAQ	CRESY	Tue, Oct 5, 2021	5.09	5.28	5.08	5.15
5725	NASDAQ	CRESY	Mon, Oct 4, 2021	4.98	5.17	4.96	5.16
5724	NASDAQ	CRESY	Fri, Oct 1, 2021	4.92	5.03	4.91	4.93
5723	NASDAQ	CRESY	Thu, Sep 30, 2021	4.85	4.95	4.78	4.85
5722	NASDAQ	CRESY	Wed, Sep 29, 2021	4.97	4.97	4.78	4.86
5721	NASDAQ	CRESY	Tue, Sep 28, 2021	4.97	5.18	4.90	4.90
5720	NASDAQ	CRESY	Mon, Sep 27, 2021	4.91	5.07	4.85	5.07
5719	NASDAQ	CRESY	Fri, Sep 24, 2021	5.00	5.07	4.85	4.91
5718	NASDAQ	CRESY	Thu, Sep 23, 2021	5.00	5.12	4.95	5.05
5717	NASDAQ	CRESY	Wed, Sep 22, 2021	4.96	5.08	4.94	4.97
5716	NASDAQ	CRESY	Tue, Sep 21, 2021	4.90	5.09	4.82	4.93
5715	NASDAQ	CRESY	Mon, Sep 20, 2021	5.07	5.07	4.77	4.86
5714	NASDAQ	CRESY	Fri, Sep 17, 2021	5.68	5.68	5.17	5.19
5713	NASDAQ	CRESY	Thu, Sep 16, 2021	5.72	5.72	5.35	5.47
5712	NASDAQ	CRESY	Wed, Sep 15, 2021	5.75	5.79	5.38	5.46
5711	NASDAQ	CRESY	Tue, Sep 14, 2021	5.65	5.68	5.41	5.46
5710	NASDAQ	CRESY	Mon, Sep 13, 2021	5.80	5.80	5.47	5.59
5709	NASDAQ	CRESY	Fri, Sep 10, 2021	5.61	5.62	5.26	5.33
5708	NASDAQ	CRESY	Thu, Sep 9, 2021	5.63	5.73	5.53	5.53
5707	NASDAQ	CRESY	Wed, Sep 8, 2021	5.84	5.88	5.53	5.65
5706	NASDAQ	CRESY	Tue, Sep 7, 2021	5.61	5.93	5.53	5.85
5705	NASDAQ	CRESY	Fri, Sep 3, 2021	5.72	5.78	5.58	5.61
5704	NASDAQ	CRESY	Thu, Sep 2, 2021	5.76	5.87	5.70	5.70
5703	NASDAQ	CRESY	Wed, Sep 1, 2021	5.83	5.92	5.69	5.72
5702	NASDAQ	CRESY	Tue, Aug 31, 2021	5.94	6.05	5.71	5.82
5701	NASDAQ	CRESY	Mon, Aug 30, 2021	5.70	5.95	5.55	5.92
5700	NASDAQ	CRESY	Fri, Aug 27, 2021	5.49	5.69	5.49	5.67
5699	NASDAQ	CRESY	Thu, Aug 26, 2021	5.54	5.59	5.39	5.49
5698	NASDAQ	CRESY	Wed, Aug 25, 2021	5.62	5.65	5.46	5.49
5697	NASDAQ	CRESY	Tue, Aug 24, 2021	5.46	5.67	5.42	5.61
5696	NASDAQ	CRESY	Mon, Aug 23, 2021	5.38	5.44	5.33	5.41
5695	NASDAQ	CRESY	Fri, Aug 20, 2021	5.25	5.49	5.17	5.32
5694	NASDAQ	CRESY	Thu, Aug 19, 2021	5.32	5.42	5.13	5.13
5693	NASDAQ	CRESY	Wed, Aug 18, 2021	5.61	5.71	5.40	5.45
5692	NASDAQ	CRESY	Tue, Aug 17, 2021	5.75	5.75	5.39	5.64
5691	NASDAQ	CRESY	Mon, Aug 16, 2021	5.85	5.89	5.75	5.76
5690	NASDAQ	CRESY	Fri, Aug 13, 2021	6.02	6.09	5.85	5.89
5689	NASDAQ	CRESY	Thu, Aug 12, 2021	5.86	6.18	5.70	6.05
5688	NASDAQ	CRESY	Wed, Aug 11, 2021	6.02	6.02	5.84	5.88
5687	NASDAQ	CRESY	Tue, Aug 10, 2021	6.00	6.12	5.91	6.02
5686	NASDAQ	CRESY	Mon, Aug 9, 2021	6.14	6.20	5.92	6.00
5685	NASDAQ	CRESY	Fri, Aug 6, 2021	6.31	6.31	6.03	6.14
5684	NASDAQ	CRESY	Thu, Aug 5, 2021	6.27	6.33	6.22	6.23
5683	NASDAQ	CRESY	Wed, Aug 4, 2021	6.21	6.21	6.11	6.20
5682	NASDAQ	CRESY	Tue, Aug 3, 2021	6.37	6.49	6.10	6.19
5681	NASDAQ	CRESY	Mon, Aug 2, 2021	6.35	6.44	6.30	6.35
5680	NASDAQ	CRESY	Fri, Jul 30, 2021	6.49	6.51	6.21	6.29
5679	NASDAQ	CRESY	Thu, Jul 29, 2021	6.45	6.49	6.35	6.45
5678	NASDAQ	CRESY	Wed, Jul 28, 2021	6.28	6.42	6.10	6.33
5677	NASDAQ	CRESY	Tue, Jul 27, 2021	6.38	6.40	6.10	6.18
5676	NASDAQ	CRESY	Mon, Jul 26, 2021	6.29	6.55	6.29	6.40
5675	NASDAQ	CRESY	Fri, Jul 23, 2021	6.57	6.57	6.34	6.35
5674	NASDAQ	CRESY	Thu, Jul 22, 2021	6.50	6.61	6.38	6.50
5673	NASDAQ	CRESY	Wed, Jul 21, 2021	6.11	6.42	6.11	6.41
5672	NASDAQ	CRESY	Tue, Jul 20, 2021	5.97	6.13	5.86	6.07
5671	NASDAQ	CRESY	Mon, Jul 19, 2021	6.14	6.14	5.64	5.86
5670	NASDAQ	CRESY	Fri, Jul 16, 2021	6.48	6.48	6.31	6.31
5669	NASDAQ	CRESY	Thu, Jul 15, 2021	6.51	6.62	6.39	6.48
5668	NASDAQ	CRESY	Wed, Jul 14, 2021	6.79	6.84	6.46	6.60
5667	NASDAQ	CRESY	Tue, Jul 13, 2021	6.50	6.75	6.43	6.72
5666	NASDAQ	CRESY	Mon, Jul 12, 2021	6.71	6.74	6.51	6.56
5665	NASDAQ	CRESY	Fri, Jul 9, 2021	6.56	6.85	6.50	6.79
5664	NASDAQ	CRESY	Thu, Jul 8, 2021	6.24	6.53	6.15	6.50
5663	NASDAQ	CRESY	Wed, Jul 7, 2021	6.36	6.44	6.08	6.35
5662	NASDAQ	CRESY	Tue, Jul 6, 2021	6.60	6.60	6.24	6.38
5661	NASDAQ	CRESY	Fri, Jul 2, 2021	6.19	6.60	6.08	6.53
5660	NASDAQ	CRESY	Thu, Jul 1, 2021	6.05	6.26	6.05	6.20
5659	NASDAQ	CRESY	Wed, Jun 30, 2021	5.90	6.01	5.70	5.98
5658	NASDAQ	CRESY	Tue, Jun 29, 2021	5.80	5.95	5.65	5.91
5657	NASDAQ	CRESY	Mon, Jun 28, 2021	6.11	6.14	5.80	5.82
5656	NASDAQ	CRESY	Fri, Jun 25, 2021	6.28	6.38	6.00	6.08
5655	NASDAQ	CRESY	Thu, Jun 24, 2021	6.29	6.42	6.24	6.27
5654	NASDAQ	CRESY	Wed, Jun 23, 2021	6.22	6.35	6.14	6.26
5653	NASDAQ	CRESY	Tue, Jun 22, 2021	6.28	6.29	6.03	6.20
5652	NASDAQ	CRESY	Mon, Jun 21, 2021	6.34	6.35	6.15	6.22
5651	NASDAQ	CRESY	Fri, Jun 18, 2021	6.36	6.38	6.21	6.26
5650	NASDAQ	CRESY	Thu, Jun 17, 2021	6.82	6.84	6.34	6.41
5649	NASDAQ	CRESY	Wed, Jun 16, 2021	6.93	7.04	6.79	6.89
5648	NASDAQ	CRESY	Tue, Jun 15, 2021	7.17	7.23	6.78	6.94
5647	NASDAQ	CRESY	Mon, Jun 14, 2021	7.10	7.20	7.05	7.14
5646	NASDAQ	CRESY	Fri, Jun 11, 2021	7.19	7.20	6.93	7.06
5645	NASDAQ	CRESY	Thu, Jun 10, 2021	7.24	7.45	7.06	7.17
5644	NASDAQ	CRESY	Wed, Jun 9, 2021	7.02	7.35	7.02	7.24
5643	NASDAQ	CRESY	Tue, Jun 8, 2021	7.30	7.30	6.91	7.00
5642	NASDAQ	CRESY	Mon, Jun 7, 2021	6.84	7.29	6.83	7.29
5641	NASDAQ	CRESY	Fri, Jun 4, 2021	7.05	7.09	6.63	6.79
5640	NASDAQ	CRESY	Thu, Jun 3, 2021	6.68	7.04	6.62	6.95
5639	NASDAQ	CRESY	Wed, Jun 2, 2021	6.48	6.69	6.40	6.64
5638	NASDAQ	CRESY	Tue, Jun 1, 2021	6.35	6.57	6.27	6.41
5637	NASDAQ	CRESY	Fri, May 28, 2021	6.27	6.48	6.25	6.29
5636	NASDAQ	CRESY	Thu, May 27, 2021	6.42	6.42	6.15	6.24
5635	NASDAQ	CRESY	Wed, May 26, 2021	6.19	6.49	6.10	6.39
5634	NASDAQ	CRESY	Tue, May 25, 2021	6.54	6.59	6.03	6.13
5633	NASDAQ	CRESY	Mon, May 24, 2021	6.67	6.79	6.32	6.48
5632	NASDAQ	CRESY	Fri, May 21, 2021	6.99	7.00	6.51	6.60
5631	NASDAQ	CRESY	Thu, May 20, 2021	6.68	6.97	6.68	6.90
5630	NASDAQ	CRESY	Wed, May 19, 2021	7.30	7.30	6.59	6.68
5629	NASDAQ	CRESY	Tue, May 18, 2021	7.43	7.55	7.00	7.03
5628	NASDAQ	CRESY	Mon, May 17, 2021	6.82	7.50	6.78	7.40
5627	NASDAQ	CRESY	Fri, May 14, 2021	6.30	6.78	6.29	6.70
5626	NASDAQ	CRESY	Thu, May 13, 2021	6.33	6.42	6.10	6.25
5625	NASDAQ	CRESY	Wed, May 12, 2021	6.46	6.52	6.25	6.28
5624	NASDAQ	CRESY	Tue, May 11, 2021	6.68	6.85	6.48	6.55
5623	NASDAQ	CRESY	Mon, May 10, 2021	6.40	6.81	6.40	6.69
5622	NASDAQ	CRESY	Fri, May 7, 2021	6.36	6.75	6.25	6.35
5621	NASDAQ	CRESY	Thu, May 6, 2021	5.76	6.12	5.64	6.05
5620	NASDAQ	CRESY	Wed, May 5, 2021	5.68	5.77	5.60	5.70
5619	NASDAQ	CRESY	Tue, May 4, 2021	5.53	5.70	5.38	5.70
5618	NASDAQ	CRESY	Mon, May 3, 2021	5.68	5.74	5.53	5.58
5617	NASDAQ	CRESY	Fri, Apr 30, 2021	5.45	5.66	5.42	5.63
5616	NASDAQ	CRESY	Thu, Apr 29, 2021	5.70	5.70	5.48	5.53
5615	NASDAQ	CRESY	Wed, Apr 28, 2021	5.66	5.80	5.54	5.64
5614	NASDAQ	CRESY	Tue, Apr 27, 2021	5.70	5.87	5.60	5.62
5613	NASDAQ	CRESY	Mon, Apr 26, 2021	5.52	5.70	5.52	5.68
5612	NASDAQ	CRESY	Fri, Apr 23, 2021	5.46	5.58	5.41	5.50
5611	NASDAQ	CRESY	Thu, Apr 22, 2021	5.54	5.60	5.31	5.43
5610	NASDAQ	CRESY	Wed, Apr 21, 2021	5.44	5.55	5.37	5.53
5609	NASDAQ	CRESY	Tue, Apr 20, 2021	5.69	5.69	5.36	5.45
5608	NASDAQ	CRESY	Mon, Apr 19, 2021	5.70	5.74	5.60	5.66
5607	NASDAQ	CRESY	Fri, Apr 16, 2021	5.67	5.74	5.59	5.69
5606	NASDAQ	CRESY	Thu, Apr 15, 2021	5.65	5.87	5.55	5.70
5605	NASDAQ	CRESY	Wed, Apr 14, 2021	5.72	5.94	5.56	5.61
5604	NASDAQ	CRESY	Tue, Apr 13, 2021	5.94	6.15	5.66	5.71
5603	NASDAQ	CRESY	Mon, Apr 12, 2021	5.95	6.08	5.83	5.92
5602	NASDAQ	CRESY	Fri, Apr 9, 2021	5.77	6.09	5.75	5.87
5601	NASDAQ	CRESY	Thu, Apr 8, 2021	5.70	5.79	5.64	5.70
5600	NASDAQ	CRESY	Wed, Apr 7, 2021	5.75	5.94	5.58	5.61
5599	NASDAQ	CRESY	Tue, Apr 6, 2021	5.54	5.83	5.54	5.71
5598	NASDAQ	CRESY	Mon, Apr 5, 2021	5.49	5.64	5.40	5.54
5597	NASDAQ	CRESY	Thu, Apr 1, 2021	5.29	5.49	5.20	5.46
5596	NASDAQ	CRESY	Wed, Mar 31, 2021	5.25	5.33	5.11	5.22
5595	NASDAQ	CRESY	Tue, Mar 30, 2021	5.29	5.43	5.20	5.25
5594	NASDAQ	CRESY	Mon, Mar 29, 2021	5.12	5.34	5.07	5.18
5593	NASDAQ	CRESY	Fri, Mar 26, 2021	4.64	5.01	4.64	4.83
5592	NASDAQ	CRESY	Thu, Mar 25, 2021	4.55	4.68	4.45	4.64
5591	NASDAQ	CRESY	Wed, Mar 24, 2021	4.75	4.81	4.55	4.56
5590	NASDAQ	CRESY	Tue, Mar 23, 2021	4.85	5.02	4.69	4.74
5589	NASDAQ	CRESY	Mon, Mar 22, 2021	4.75	4.85	4.65	4.83
5588	NASDAQ	CRESY	Fri, Mar 19, 2021	4.66	4.79	4.62	4.75
5587	NASDAQ	CRESY	Thu, Mar 18, 2021	4.91	4.97	4.62	4.66
5586	NASDAQ	CRESY	Wed, Mar 17, 2021	4.95	4.99	4.85	4.89
5585	NASDAQ	CRESY	Tue, Mar 16, 2021	5.17	5.33	4.93	5.01
5584	NASDAQ	CRESY	Mon, Mar 15, 2021	4.94	5.28	4.85	5.11
5583	NASDAQ	CRESY	Fri, Mar 12, 2021	4.87	4.94	4.82	4.90
5582	NASDAQ	CRESY	Thu, Mar 11, 2021	4.74	4.94	4.65	4.87
5581	NASDAQ	CRESY	Wed, Mar 10, 2021	4.73	4.77	4.60	4.70
5580	NASDAQ	CRESY	Tue, Mar 9, 2021	4.57	4.72	4.44	4.62
5579	NASDAQ	CRESY	Mon, Mar 8, 2021	4.23	4.76	4.00	4.40
5578	NASDAQ	CRESY	Fri, Mar 5, 2021	4.73	4.78	4.34	4.46
5577	NASDAQ	CRESY	Thu, Mar 4, 2021	4.64	4.72	4.30	4.55
5576	NASDAQ	CRESY	Wed, Mar 3, 2021	4.85	4.93	4.62	4.68
5575	NASDAQ	CRESY	Tue, Mar 2, 2021	4.99	4.99	4.80	4.83
5574	NASDAQ	CRESY	Mon, Mar 1, 2021	5.12	5.17	4.85	4.98
5573	NASDAQ	CRESY	Fri, Feb 26, 2021	5.13	5.24	4.82	5.07
5572	NASDAQ	CRESY	Thu, Feb 25, 2021	5.35	5.50	5.15	5.27
5571	NASDAQ	CRESY	Wed, Feb 24, 2021	5.41	5.47	5.18	5.37
5570	NASDAQ	CRESY	Tue, Feb 23, 2021	5.10	5.21	4.88	5.17
5569	NASDAQ	CRESY	Mon, Feb 22, 2021	5.22	5.36	5.06	5.11
5568	NASDAQ	CRESY	Fri, Feb 19, 2021	5.42	5.47	5.21	5.22
5567	NASDAQ	CRESY	Thu, Feb 18, 2021	5.85	5.89	5.31	5.34
5566	NASDAQ	CRESY	Wed, Feb 17, 2021	5.79	5.92	5.55	5.88
5565	NASDAQ	CRESY	Tue, Feb 16, 2021	5.69	5.99	5.50	5.90
5564	NASDAQ	CRESY	Fri, Feb 12, 2021	5.26	5.54	4.99	5.51
5563	NASDAQ	CRESY	Thu, Feb 11, 2021	5.42	5.56	5.05	5.14
5562	NASDAQ	CRESY	Wed, Feb 10, 2021	5.49	5.66	5.24	5.45
5561	NASDAQ	CRESY	Tue, Feb 9, 2021	5.46	5.50	5.25	5.47
5560	NASDAQ	CRESY	Mon, Feb 8, 2021	5.12	5.56	5.12	5.42
5559	NASDAQ	CRESY	Fri, Feb 5, 2021	5.43	5.48	5.07	5.10
5558	NASDAQ	CRESY	Thu, Feb 4, 2021	5.35	5.46	5.15	5.25
5557	NASDAQ	CRESY	Wed, Feb 3, 2021	5.15	5.46	5.14	5.32
5556	NASDAQ	CRESY	Tue, Feb 2, 2021	5.20	5.31	5.08	5.14
5555	NASDAQ	CRESY	Mon, Feb 1, 2021	4.99	5.21	4.83	5.19
5554	NASDAQ	CRESY	Fri, Jan 29, 2021	5.01	5.01	4.78	4.82
5553	NASDAQ	CRESY	Thu, Jan 28, 2021	4.97	5.21	4.81	4.81
5552	NASDAQ	CRESY	Wed, Jan 27, 2021	5.44	5.50	4.90	4.99
5551	NASDAQ	CRESY	Tue, Jan 26, 2021	5.19	5.45	5.18	5.42
5550	NASDAQ	CRESY	Mon, Jan 25, 2021	5.28	5.45	5.05	5.14
5549	NASDAQ	CRESY	Fri, Jan 22, 2021	5.32	5.38	5.16	5.31
5548	NASDAQ	CRESY	Thu, Jan 21, 2021	5.83	5.83	5.30	5.37
5547	NASDAQ	CRESY	Wed, Jan 20, 2021	6.45	6.48	5.74	5.76
5546	NASDAQ	CRESY	Tue, Jan 19, 2021	6.12	6.48	6.09	6.39
5545	NASDAQ	CRESY	Fri, Jan 15, 2021	5.57	5.90	5.37	5.84
5544	NASDAQ	CRESY	Thu, Jan 14, 2021	5.40	5.58	5.36	5.52
5543	NASDAQ	CRESY	Wed, Jan 13, 2021	5.50	5.54	5.25	5.35
5542	NASDAQ	CRESY	Tue, Jan 12, 2021	5.00	5.55	4.95	5.48
5541	NASDAQ	CRESY	Mon, Jan 11, 2021	4.63	4.87	4.56	4.87
5540	NASDAQ	CRESY	Fri, Jan 8, 2021	4.77	4.79	4.60	4.69
5539	NASDAQ	CRESY	Thu, Jan 7, 2021	4.70	4.79	4.60	4.77
5538	NASDAQ	CRESY	Wed, Jan 6, 2021	4.69	4.81	4.47	4.51
5537	NASDAQ	CRESY	Tue, Jan 5, 2021	4.38	4.68	4.31	4.67
5536	NASDAQ	CRESY	Mon, Jan 4, 2021	4.85	4.85	4.37	4.40
5535	NASDAQ	CRESY	Thu, Dec 31, 2020	4.73	4.95	4.65	4.79
5534	NASDAQ	CRESY	Wed, Dec 30, 2020	4.47	4.83	4.45	4.70
5533	NASDAQ	CRESY	Tue, Dec 29, 2020	4.40	4.45	4.20	4.45
5532	NASDAQ	CRESY	Mon, Dec 28, 2020	4.13	4.39	4.00	4.36
5531	NASDAQ	CRESY	Thu, Dec 24, 2020	3.86	3.99	3.86	3.98
5530	NASDAQ	CRESY	Wed, Dec 23, 2020	3.83	3.98	3.83	3.92
5529	NASDAQ	CRESY	Tue, Dec 22, 2020	3.72	3.88	3.71	3.83
5528	NASDAQ	CRESY	Mon, Dec 21, 2020	3.78	3.90	3.71	3.71
5527	NASDAQ	CRESY	Fri, Dec 18, 2020	3.90	3.97	3.85	3.90
5526	NASDAQ	CRESY	Thu, Dec 17, 2020	3.90	3.97	3.85	3.89
5525	NASDAQ	CRESY	Wed, Dec 16, 2020	4.12	4.12	3.91	3.91
5524	NASDAQ	CRESY	Tue, Dec 15, 2020	4.10	4.18	4.00	4.02
5523	NASDAQ	CRESY	Mon, Dec 14, 2020	4.14	4.22	4.09	4.09
5522	NASDAQ	CRESY	Fri, Dec 11, 2020	4.07	4.22	4.07	4.13
5521	NASDAQ	CRESY	Thu, Dec 10, 2020	4.20	4.28	4.08	4.12
5520	NASDAQ	CRESY	Wed, Dec 9, 2020	4.26	4.48	4.21	4.23
5519	NASDAQ	CRESY	Tue, Dec 8, 2020	4.14	4.30	4.14	4.29
5518	NASDAQ	CRESY	Mon, Dec 7, 2020	4.18	4.25	4.16	4.16
5517	NASDAQ	CRESY	Fri, Dec 4, 2020	4.13	4.23	4.10	4.21
5516	NASDAQ	CRESY	Thu, Dec 3, 2020	4.00	4.11	4.00	4.09
5515	NASDAQ	CRESY	Wed, Dec 2, 2020	4.01	4.08	3.84	3.99
5514	NASDAQ	CRESY	Tue, Dec 1, 2020	4.05	4.11	4.00	4.04
5513	NASDAQ	CRESY	Mon, Nov 30, 2020	4.02	4.03	3.91	3.97
5512	NASDAQ	CRESY	Fri, Nov 27, 2020	3.98	4.02	3.96	3.99
5511	NASDAQ	CRESY	Wed, Nov 25, 2020	3.91	4.04	3.84	3.98
5510	NASDAQ	CRESY	Tue, Nov 24, 2020	3.94	4.06	3.80	3.94
5509	NASDAQ	CRESY	Mon, Nov 23, 2020	3.90	3.97	3.84	3.87
5508	NASDAQ	CRESY	Fri, Nov 20, 2020	3.88	3.96	3.84	3.84
5507	NASDAQ	CRESY	Thu, Nov 19, 2020	3.97	4.00	3.92	3.92
5506	NASDAQ	CRESY	Wed, Nov 18, 2020	3.99	4.21	3.85	4.00
5505	NASDAQ	CRESY	Tue, Nov 17, 2020	3.63	4.00	3.63	3.98
5504	NASDAQ	CRESY	Mon, Nov 16, 2020	3.75	3.91	3.70	3.82
5503	NASDAQ	CRESY	Fri, Nov 13, 2020	3.71	3.85	3.64	3.72
5502	NASDAQ	CRESY	Thu, Nov 12, 2020	3.77	3.99	3.69	3.73
5501	NASDAQ	CRESY	Wed, Nov 11, 2020	3.82	3.90	3.72	3.84
5500	NASDAQ	CRESY	Tue, Nov 10, 2020	3.95	4.00	3.81	3.84
5499	NASDAQ	CRESY	Mon, Nov 9, 2020	3.84	3.96	3.71	3.93
5498	NASDAQ	CRESY	Fri, Nov 6, 2020	3.63	3.67	3.53	3.56
5497	NASDAQ	CRESY	Thu, Nov 5, 2020	3.67	3.74	3.63	3.66
5496	NASDAQ	CRESY	Wed, Nov 4, 2020	3.61	3.70	3.56	3.60
5495	NASDAQ	CRESY	Tue, Nov 3, 2020	3.41	3.95	3.41	3.70
5494	NASDAQ	CRESY	Mon, Nov 2, 2020	3.18	3.51	3.18	3.39
5493	NASDAQ	CRESY	Fri, Oct 30, 2020	3.01	3.24	2.98	3.15
5492	NASDAQ	CRESY	Thu, Oct 29, 2020	2.99	3.24	2.93	3.05
5491	NASDAQ	CRESY	Wed, Oct 28, 2020	2.98	3.07	2.80	3.03
5490	NASDAQ	CRESY	Tue, Oct 27, 2020	3.12	3.12	2.93	2.98
5489	NASDAQ	CRESY	Mon, Oct 26, 2020	3.20	3.23	3.06	3.09
5488	NASDAQ	CRESY	Fri, Oct 23, 2020	2.90	3.25	2.90	3.20
5487	NASDAQ	CRESY	Thu, Oct 22, 2020	2.90	2.98	2.89	2.90
5486	NASDAQ	CRESY	Wed, Oct 21, 2020	2.95	3.03	2.90	2.91
5485	NASDAQ	CRESY	Tue, Oct 20, 2020	3.04	3.04	2.94	2.95
5484	NASDAQ	CRESY	Mon, Oct 19, 2020	2.93	3.11	2.89	2.97
5483	NASDAQ	CRESY	Fri, Oct 16, 2020	3.02	3.04	2.86	2.95
5482	NASDAQ	CRESY	Thu, Oct 15, 2020	3.02	3.18	2.95	3.01
5481	NASDAQ	CRESY	Wed, Oct 14, 2020	3.08	3.08	3.01	3.01
5480	NASDAQ	CRESY	Tue, Oct 13, 2020	3.15	3.20	3.04	3.07
5479	NASDAQ	CRESY	Mon, Oct 12, 2020	3.11	3.17	3.03	3.13
5478	NASDAQ	CRESY	Fri, Oct 9, 2020	3.20	3.20	3.05	3.11
5477	NASDAQ	CRESY	Thu, Oct 8, 2020	3.08	3.20	3.04	3.18
5476	NASDAQ	CRESY	Wed, Oct 7, 2020	3.05	3.14	2.99	3.06
5475	NASDAQ	CRESY	Tue, Oct 6, 2020	2.93	3.05	2.93	3.04
5474	NASDAQ	CRESY	Mon, Oct 5, 2020	2.89	2.96	2.87	2.91
5473	NASDAQ	CRESY	Fri, Oct 2, 2020	2.92	2.95	2.81	2.87
5472	NASDAQ	CRESY	Thu, Oct 1, 2020	2.83	3.00	2.82	2.96
5471	NASDAQ	CRESY	Wed, Sep 30, 2020	2.75	2.89	2.71	2.81
5470	NASDAQ	CRESY	Tue, Sep 29, 2020	2.85	2.85	2.75	2.75
5469	NASDAQ	CRESY	Mon, Sep 28, 2020	3.08	3.08	2.78	2.82
5468	NASDAQ	CRESY	Fri, Sep 25, 2020	2.91	3.04	2.73	3.04
5467	NASDAQ	CRESY	Thu, Sep 24, 2020	2.62	2.89	2.61	2.87
5466	NASDAQ	CRESY	Wed, Sep 23, 2020	2.78	2.79	2.60	2.66
5465	NASDAQ	CRESY	Tue, Sep 22, 2020	2.84	2.87	2.70	2.74
5464	NASDAQ	CRESY	Mon, Sep 21, 2020	2.91	2.93	2.77	2.81
5463	NASDAQ	CRESY	Fri, Sep 18, 2020	2.96	3.04	2.89	2.98
5462	NASDAQ	CRESY	Thu, Sep 17, 2020	2.92	2.98	2.88	2.95
5461	NASDAQ	CRESY	Wed, Sep 16, 2020	3.01	3.07	2.92	2.95
5460	NASDAQ	CRESY	Tue, Sep 15, 2020	3.05	3.11	3.01	3.03
5459	NASDAQ	CRESY	Mon, Sep 14, 2020	3.06	3.13	3.05	3.05
5458	NASDAQ	CRESY	Fri, Sep 11, 2020	3.11	3.15	3.03	3.04
5457	NASDAQ	CRESY	Thu, Sep 10, 2020	3.19	3.23	3.11	3.12
5456	NASDAQ	CRESY	Wed, Sep 9, 2020	3.30	3.34	3.17	3.17
5455	NASDAQ	CRESY	Tue, Sep 8, 2020	3.27	3.49	3.25	3.31
5454	NASDAQ	CRESY	Fri, Sep 4, 2020	3.34	3.42	3.21	3.38
5453	NASDAQ	CRESY	Thu, Sep 3, 2020	3.39	3.44	3.27	3.33
5452	NASDAQ	CRESY	Wed, Sep 2, 2020	3.43	3.46	3.28	3.39
5451	NASDAQ	CRESY	Tue, Sep 1, 2020	3.49	3.53	3.34	3.44
5450	NASDAQ	CRESY	Mon, Aug 31, 2020	3.68	3.68	3.40	3.40
5449	NASDAQ	CRESY	Fri, Aug 28, 2020	3.33	3.67	3.33	3.61
5448	NASDAQ	CRESY	Thu, Aug 27, 2020	3.40	3.41	3.25	3.33
5447	NASDAQ	CRESY	Wed, Aug 26, 2020	3.42	3.49	3.37	3.42
5446	NASDAQ	CRESY	Tue, Aug 25, 2020	3.31	3.52	3.24	3.43
5445	NASDAQ	CRESY	Mon, Aug 24, 2020	3.54	3.55	3.20	3.31
5444	NASDAQ	CRESY	Fri, Aug 21, 2020	3.51	3.57	3.48	3.55
5443	NASDAQ	CRESY	Thu, Aug 20, 2020	3.50	3.54	3.45	3.53
5442	NASDAQ	CRESY	Wed, Aug 19, 2020	3.48	3.59	3.44	3.51
5441	NASDAQ	CRESY	Tue, Aug 18, 2020	3.55	3.60	3.33	3.50
5440	NASDAQ	CRESY	Mon, Aug 17, 2020	3.30	3.66	3.24	3.58
5439	NASDAQ	CRESY	Fri, Aug 14, 2020	3.25	3.36	3.22	3.29
5438	NASDAQ	CRESY	Thu, Aug 13, 2020	3.25	3.35	3.23	3.26
5437	NASDAQ	CRESY	Wed, Aug 12, 2020	3.32	3.36	3.19	3.27
5436	NASDAQ	CRESY	Tue, Aug 11, 2020	3.40	3.46	3.31	3.31
5435	NASDAQ	CRESY	Mon, Aug 10, 2020	3.53	3.62	3.40	3.40
5434	NASDAQ	CRESY	Fri, Aug 7, 2020	3.60	3.61	3.43	3.52
5433	NASDAQ	CRESY	Thu, Aug 6, 2020	3.57	3.66	3.54	3.59
5432	NASDAQ	CRESY	Wed, Aug 5, 2020	3.81	3.92	3.58	3.61
5431	NASDAQ	CRESY	Tue, Aug 4, 2020	4.24	4.34	3.74	3.77
5430	NASDAQ	CRESY	Mon, Aug 3, 2020	3.61	4.03	3.51	3.97
5429	NASDAQ	CRESY	Fri, Jul 31, 2020	3.74	3.80	3.65	3.66
5428	NASDAQ	CRESY	Thu, Jul 30, 2020	3.92	3.92	3.72	3.73
5427	NASDAQ	CRESY	Wed, Jul 29, 2020	4.03	4.14	3.94	3.96
5426	NASDAQ	CRESY	Tue, Jul 28, 2020	4.06	4.15	3.99	4.00
5425	NASDAQ	CRESY	Mon, Jul 27, 2020	3.84	4.14	3.84	4.08
5424	NASDAQ	CRESY	Fri, Jul 24, 2020	3.83	3.86	3.73	3.81
5423	NASDAQ	CRESY	Thu, Jul 23, 2020	3.66	3.92	3.61	3.83
5422	NASDAQ	CRESY	Wed, Jul 22, 2020	3.57	3.70	3.53	3.64
5421	NASDAQ	CRESY	Tue, Jul 21, 2020	3.63	3.79	3.54	3.55
5420	NASDAQ	CRESY	Mon, Jul 20, 2020	3.65	3.71	3.55	3.58
5419	NASDAQ	CRESY	Fri, Jul 17, 2020	3.72	3.72	3.52	3.65
5418	NASDAQ	CRESY	Thu, Jul 16, 2020	3.60	3.66	3.56	3.60
5417	NASDAQ	CRESY	Wed, Jul 15, 2020	3.63	3.76	3.59	3.61
5416	NASDAQ	CRESY	Tue, Jul 14, 2020	3.59	3.61	3.49	3.55
5415	NASDAQ	CRESY	Mon, Jul 13, 2020	3.57	3.84	3.49	3.61
5414	NASDAQ	CRESY	Fri, Jul 10, 2020	3.46	3.65	3.32	3.51
5413	NASDAQ	CRESY	Thu, Jul 9, 2020	3.65	3.65	3.37	3.44
5412	NASDAQ	CRESY	Wed, Jul 8, 2020	3.73	3.74	3.52	3.67
5411	NASDAQ	CRESY	Tue, Jul 7, 2020	3.88	4.02	3.57	3.73
5410	NASDAQ	CRESY	Mon, Jul 6, 2020	3.01	4.25	3.01	4.18
5409	NASDAQ	CRESY	Thu, Jul 2, 2020	2.95	3.07	2.91	2.99
5408	NASDAQ	CRESY	Wed, Jul 1, 2020	2.96	3.04	2.90	2.96
5407	NASDAQ	CRESY	Tue, Jun 30, 2020	3.08	3.11	2.88	2.96
5406	NASDAQ	CRESY	Mon, Jun 29, 2020	3.17	3.22	3.06	3.07
5405	NASDAQ	CRESY	Fri, Jun 26, 2020	3.31	3.31	3.10	3.15
5404	NASDAQ	CRESY	Thu, Jun 25, 2020	3.16	3.35	3.02	3.27
5403	NASDAQ	CRESY	Wed, Jun 24, 2020	3.17	3.27	3.04	3.10
5402	NASDAQ	CRESY	Tue, Jun 23, 2020	3.20	3.39	3.16	3.21
5401	NASDAQ	CRESY	Mon, Jun 22, 2020	3.34	3.38	3.10	3.18
5400	NASDAQ	CRESY	Fri, Jun 19, 2020	3.20	3.33	3.14	3.31
5399	NASDAQ	CRESY	Thu, Jun 18, 2020	3.44	3.48	3.19	3.19
5398	NASDAQ	CRESY	Wed, Jun 17, 2020	3.49	3.57	3.35	3.47
5397	NASDAQ	CRESY	Tue, Jun 16, 2020	3.90	3.90	3.43	3.50
5396	NASDAQ	CRESY	Mon, Jun 15, 2020	3.54	3.61	3.36	3.41
5395	NASDAQ	CRESY	Fri, Jun 12, 2020	3.70	3.79	3.52	3.60
5394	NASDAQ	CRESY	Thu, Jun 11, 2020	3.72	3.78	3.57	3.59
5393	NASDAQ	CRESY	Wed, Jun 10, 2020	4.08	4.12	3.80	3.93
5392	NASDAQ	CRESY	Tue, Jun 9, 2020	4.19	4.32	4.04	4.12
5391	NASDAQ	CRESY	Mon, Jun 8, 2020	4.09	4.31	4.00	4.29
5390	NASDAQ	CRESY	Fri, Jun 5, 2020	4.04	4.20	4.00	4.02
5389	NASDAQ	CRESY	Thu, Jun 4, 2020	3.92	4.01	3.86	3.92
5388	NASDAQ	CRESY	Wed, Jun 3, 2020	3.80	3.98	3.66	3.95
5387	NASDAQ	CRESY	Tue, Jun 2, 2020	3.49	3.74	3.46	3.69
5386	NASDAQ	CRESY	Mon, Jun 1, 2020	3.11	3.48	3.11	3.45
5385	NASDAQ	CRESY	Fri, May 29, 2020	3.48	3.48	3.14	3.21
5384	NASDAQ	CRESY	Thu, May 28, 2020	3.61	3.61	3.36	3.44
5383	NASDAQ	CRESY	Wed, May 27, 2020	3.60	3.65	3.44	3.60
5382	NASDAQ	CRESY	Tue, May 26, 2020	3.56	3.80	3.51	3.51
5381	NASDAQ	CRESY	Fri, May 22, 2020	3.51	3.61	3.34	3.51
5380	NASDAQ	CRESY	Thu, May 21, 2020	3.55	3.65	3.41	3.52
5379	NASDAQ	CRESY	Wed, May 20, 2020	3.49	3.67	3.41	3.57
5378	NASDAQ	CRESY	Tue, May 19, 2020	3.45	3.63	3.37	3.49
5377	NASDAQ	CRESY	Mon, May 18, 2020	3.35	3.54	3.30	3.45
5376	NASDAQ	CRESY	Fri, May 15, 2020	3.20	3.35	3.13	3.22
5375	NASDAQ	CRESY	Thu, May 14, 2020	3.33	3.38	3.12	3.20
5374	NASDAQ	CRESY	Wed, May 13, 2020	3.78	3.78	3.34	3.39
5373	NASDAQ	CRESY	Tue, May 12, 2020	3.42	3.79	3.38	3.72
5372	NASDAQ	CRESY	Mon, May 11, 2020	3.19	3.45	3.02	3.43
5371	NASDAQ	CRESY	Fri, May 8, 2020	3.02	3.23	2.92	3.21
5370	NASDAQ	CRESY	Thu, May 7, 2020	2.85	3.07	2.83	2.93
5369	NASDAQ	CRESY	Wed, May 6, 2020	2.95	2.99	2.81	2.82
5368	NASDAQ	CRESY	Tue, May 5, 2020	3.11	3.22	2.88	2.95
5367	NASDAQ	CRESY	Mon, May 4, 2020	2.89	3.10	2.87	3.07
5366	NASDAQ	CRESY	Fri, May 1, 2020	3.14	3.14	2.82	2.95
5365	NASDAQ	CRESY	Thu, Apr 30, 2020	3.17	3.22	3.05	3.17
5364	NASDAQ	CRESY	Wed, Apr 29, 2020	3.06	3.31	3.06	3.18
5363	NASDAQ	CRESY	Tue, Apr 28, 2020	3.06	3.08	2.94	3.03
5362	NASDAQ	CRESY	Mon, Apr 27, 2020	2.94	3.07	2.90	2.98
5361	NASDAQ	CRESY	Fri, Apr 24, 2020	2.99	2.99	2.82	2.90
5360	NASDAQ	CRESY	Thu, Apr 23, 2020	2.98	3.06	2.87	2.96
5359	NASDAQ	CRESY	Wed, Apr 22, 2020	2.99	3.08	2.87	2.90
5358	NASDAQ	CRESY	Tue, Apr 21, 2020	3.06	3.15	2.90	2.93
5357	NASDAQ	CRESY	Mon, Apr 20, 2020	3.08	3.30	3.01	3.01
5356	NASDAQ	CRESY	Fri, Apr 17, 2020	3.30	3.55	3.18	3.21
5355	NASDAQ	CRESY	Thu, Apr 16, 2020	3.14	3.32	2.99	3.23
5354	NASDAQ	CRESY	Wed, Apr 15, 2020	3.26	3.30	3.05	3.14
5353	NASDAQ	CRESY	Tue, Apr 14, 2020	3.52	3.65	3.28	3.30
5352	NASDAQ	CRESY	Mon, Apr 13, 2020	3.46	3.46	3.27	3.30
5351	NASDAQ	CRESY	Thu, Apr 9, 2020	3.40	3.67	3.26	3.42
5350	NASDAQ	CRESY	Wed, Apr 8, 2020	3.22	3.38	3.22	3.29
5349	NASDAQ	CRESY	Tue, Apr 7, 2020	3.20	3.33	3.06	3.20
5348	NASDAQ	CRESY	Mon, Apr 6, 2020	3.20	3.38	3.04	3.08
5347	NASDAQ	CRESY	Fri, Apr 3, 2020	3.23	3.24	2.98	3.12
5346	NASDAQ	CRESY	Thu, Apr 2, 2020	3.37	3.39	3.11	3.21
5345	NASDAQ	CRESY	Wed, Apr 1, 2020	3.37	3.37	3.16	3.36
5344	NASDAQ	CRESY	Tue, Mar 31, 2020	3.19	3.53	3.18	3.48
5343	NASDAQ	CRESY	Mon, Mar 30, 2020	3.10	3.25	3.08	3.18
5342	NASDAQ	CRESY	Fri, Mar 27, 2020	3.30	3.48	2.95	3.10
5341	NASDAQ	CRESY	Thu, Mar 26, 2020	3.19	3.59	3.12	3.33
5340	NASDAQ	CRESY	Wed, Mar 25, 2020	2.55	3.34	2.55	3.22
5339	NASDAQ	CRESY	Tue, Mar 24, 2020	2.40	2.63	2.34	2.54
5338	NASDAQ	CRESY	Mon, Mar 23, 2020	2.71	2.72	2.32	2.39
5337	NASDAQ	CRESY	Fri, Mar 20, 2020	2.73	2.91	2.62	2.75
5336	NASDAQ	CRESY	Thu, Mar 19, 2020	2.77	2.92	2.62	2.62
5335	NASDAQ	CRESY	Wed, Mar 18, 2020	3.13	3.18	2.76	2.80
5334	NASDAQ	CRESY	Tue, Mar 17, 2020	3.22	3.54	3.10	3.42
5333	NASDAQ	CRESY	Mon, Mar 16, 2020	3.25	3.44	3.00	3.31
5332	NASDAQ	CRESY	Fri, Mar 13, 2020	3.84	4.02	3.53	3.71
5331	NASDAQ	CRESY	Thu, Mar 12, 2020	3.77	3.90	3.62	3.78
5330	NASDAQ	CRESY	Wed, Mar 11, 2020	4.50	4.51	4.08	4.17
5329	NASDAQ	CRESY	Tue, Mar 10, 2020	4.32	4.68	4.25	4.65
5328	NASDAQ	CRESY	Mon, Mar 9, 2020	4.70	4.73	4.21	4.27
5327	NASDAQ	CRESY	Fri, Mar 6, 2020	4.87	4.96	4.76	4.87
5326	NASDAQ	CRESY	Thu, Mar 5, 2020	4.98	5.01	4.88	4.96
5325	NASDAQ	CRESY	Wed, Mar 4, 2020	5.06	5.13	5.01	5.03
5324	NASDAQ	CRESY	Tue, Mar 3, 2020	4.99	5.22	4.99	5.00
5323	NASDAQ	CRESY	Mon, Mar 2, 2020	4.85	5.02	4.80	4.98
5322	NASDAQ	CRESY	Fri, Feb 28, 2020	4.78	4.86	4.70	4.83
5321	NASDAQ	CRESY	Thu, Feb 27, 2020	4.89	5.01	4.85	4.86
5320	NASDAQ	CRESY	Wed, Feb 26, 2020	5.01	5.16	4.87	4.98
5319	NASDAQ	CRESY	Tue, Feb 25, 2020	5.07	5.14	4.95	5.00
5318	NASDAQ	CRESY	Mon, Feb 24, 2020	5.14	5.20	4.97	5.04
5317	NASDAQ	CRESY	Fri, Feb 21, 2020	5.08	5.12	4.95	5.07
5316	NASDAQ	CRESY	Thu, Feb 20, 2020	4.88	5.19	4.86	5.07
5315	NASDAQ	CRESY	Wed, Feb 19, 2020	4.88	5.00	4.83	4.87
5314	NASDAQ	CRESY	Tue, Feb 18, 2020	4.80	4.93	4.76	4.87
5313	NASDAQ	CRESY	Fri, Feb 14, 2020	4.94	5.02	4.77	4.79
5312	NASDAQ	CRESY	Thu, Feb 13, 2020	5.00	5.08	4.81	4.88
5311	NASDAQ	CRESY	Wed, Feb 12, 2020	4.95	5.10	4.95	5.02
5310	NASDAQ	CRESY	Tue, Feb 11, 2020	5.20	5.20	4.89	4.98
5309	NASDAQ	CRESY	Mon, Feb 10, 2020	5.09	5.21	5.09	5.14
5308	NASDAQ	CRESY	Fri, Feb 7, 2020	4.96	5.23	4.96	5.08
5307	NASDAQ	CRESY	Thu, Feb 6, 2020	5.20	5.28	4.97	4.97
5306	NASDAQ	CRESY	Wed, Feb 5, 2020	5.40	5.44	5.18	5.20
5305	NASDAQ	CRESY	Tue, Feb 4, 2020	5.80	5.85	5.37	5.39
5304	NASDAQ	CRESY	Mon, Feb 3, 2020	5.65	5.77	5.62	5.70
5303	NASDAQ	CRESY	Fri, Jan 31, 2020	5.70	5.70	5.51	5.62
5302	NASDAQ	CRESY	Thu, Jan 30, 2020	5.87	5.91	5.61	5.73
5301	NASDAQ	CRESY	Wed, Jan 29, 2020	6.05	6.08	5.86	5.92
5300	NASDAQ	CRESY	Tue, Jan 28, 2020	5.84	6.07	5.84	6.00
5299	NASDAQ	CRESY	Mon, Jan 27, 2020	6.07	6.07	5.52	5.81
5298	NASDAQ	CRESY	Fri, Jan 24, 2020	6.01	6.15	5.99	6.07
5297	NASDAQ	CRESY	Thu, Jan 23, 2020	6.14	6.20	5.95	6.04
5296	NASDAQ	CRESY	Wed, Jan 22, 2020	6.05	6.17	5.90	6.12
5295	NASDAQ	CRESY	Tue, Jan 21, 2020	6.16	6.23	6.00	6.02
5294	NASDAQ	CRESY	Fri, Jan 17, 2020	6.23	6.29	6.12	6.15
5293	NASDAQ	CRESY	Thu, Jan 16, 2020	6.20	6.38	6.18	6.18
5292	NASDAQ	CRESY	Wed, Jan 15, 2020	6.14	6.34	6.02	6.14
5291	NASDAQ	CRESY	Tue, Jan 14, 2020	6.42	6.42	6.10	6.10
5290	NASDAQ	CRESY	Mon, Jan 13, 2020	6.35	6.62	6.14	6.44
5289	NASDAQ	CRESY	Fri, Jan 10, 2020	6.30	6.39	6.07	6.32
5288	NASDAQ	CRESY	Thu, Jan 9, 2020	6.40	6.40	6.18	6.26
5287	NASDAQ	CRESY	Wed, Jan 8, 2020	6.69	6.75	6.39	6.40
5286	NASDAQ	CRESY	Tue, Jan 7, 2020	6.59	6.75	6.53	6.70
5285	NASDAQ	CRESY	Mon, Jan 6, 2020	6.50	6.62	6.42	6.59
5284	NASDAQ	CRESY	Fri, Jan 3, 2020	6.67	6.77	6.46	6.52
5283	NASDAQ	CRESY	Thu, Jan 2, 2020	7.03	7.10	6.74	6.81
5282	NASDAQ	CRESY	Tue, Dec 31, 2019	7.17	7.36	7.00	7.04
5281	NASDAQ	CRESY	Mon, Dec 30, 2019	7.35	7.39	6.91	7.19
5280	NASDAQ	CRESY	Fri, Dec 27, 2019	7.80	7.80	7.16	7.34
5279	NASDAQ	CRESY	Thu, Dec 26, 2019	7.46	7.72	7.40	7.66
5278	NASDAQ	CRESY	Tue, Dec 24, 2019	7.23	7.58	7.19	7.38
5277	NASDAQ	CRESY	Mon, Dec 23, 2019	7.20	7.40	7.00	7.16
5276	NASDAQ	CRESY	Fri, Dec 20, 2019	6.47	6.95	6.45	6.91
5275	NASDAQ	CRESY	Thu, Dec 19, 2019	6.20	6.45	6.13	6.42
5274	NASDAQ	CRESY	Wed, Dec 18, 2019	5.75	6.33	5.66	6.19
5273	NASDAQ	CRESY	Tue, Dec 17, 2019	5.80	5.82	5.61	5.74
5272	NASDAQ	CRESY	Mon, Dec 16, 2019	5.67	5.82	5.53	5.78
5271	NASDAQ	CRESY	Fri, Dec 13, 2019	5.26	5.75	5.25	5.67
5270	NASDAQ	CRESY	Thu, Dec 12, 2019	5.37	5.37	5.23	5.24
5269	NASDAQ	CRESY	Wed, Dec 11, 2019	5.25	5.39	5.22	5.39
5268	NASDAQ	CRESY	Tue, Dec 10, 2019	5.45	5.47	5.20	5.23
5267	NASDAQ	CRESY	Mon, Dec 9, 2019	5.73	5.85	5.43	5.45
5266	NASDAQ	CRESY	Fri, Dec 6, 2019	5.56	5.69	5.54	5.59
5265	NASDAQ	CRESY	Thu, Dec 5, 2019	5.70	5.71	5.54	5.55
5264	NASDAQ	CRESY	Wed, Dec 4, 2019	5.42	5.75	5.31	5.72
5263	NASDAQ	CRESY	Tue, Dec 3, 2019	5.56	5.60	5.35	5.39
5262	NASDAQ	CRESY	Mon, Dec 2, 2019	5.85	5.85	5.51	5.55
5261	NASDAQ	CRESY	Fri, Nov 29, 2019	5.74	5.85	5.55	5.75
5260	NASDAQ	CRESY	Wed, Nov 27, 2019	5.57	5.81	5.48	5.67
5259	NASDAQ	CRESY	Tue, Nov 26, 2019	5.93	5.95	5.43	5.48
5258	NASDAQ	CRESY	Mon, Nov 25, 2019	5.09	5.60	5.05	5.60
5257	NASDAQ	CRESY	Fri, Nov 22, 2019	4.60	4.75	4.56	4.71
5256	NASDAQ	CRESY	Thu, Nov 21, 2019	4.63	4.72	4.48	4.61
5255	NASDAQ	CRESY	Wed, Nov 20, 2019	4.46	4.81	4.46	4.63
5254	NASDAQ	CRESY	Tue, Nov 19, 2019	4.27	4.52	4.22	4.45
5253	NASDAQ	CRESY	Mon, Nov 18, 2019	4.10	4.24	4.06	4.23
5252	NASDAQ	CRESY	Fri, Nov 15, 2019	4.34	4.34	4.06	4.09
5251	NASDAQ	CRESY	Thu, Nov 14, 2019	4.28	4.43	4.19	4.19
5250	NASDAQ	CRESY	Wed, Nov 13, 2019	4.43	4.43	4.23	4.30
5249	NASDAQ	CRESY	Tue, Nov 12, 2019	4.60	4.62	4.35	4.38
5248	NASDAQ	CRESY	Mon, Nov 11, 2019	4.66	4.66	4.39	4.48
5247	NASDAQ	CRESY	Fri, Nov 8, 2019	4.80	4.87	4.58	4.59
5246	NASDAQ	CRESY	Thu, Nov 7, 2019	4.88	4.96	4.76	4.76
5245	NASDAQ	CRESY	Wed, Nov 6, 2019	5.12	5.18	4.84	4.87
5244	NASDAQ	CRESY	Tue, Nov 5, 2019	5.05	5.17	5.01	5.09
5243	NASDAQ	CRESY	Mon, Nov 4, 2019	5.03	5.07	4.97	5.01
5242	NASDAQ	CRESY	Fri, Nov 1, 2019	4.99	5.10	4.80	4.86
5241	NASDAQ	CRESY	Thu, Oct 31, 2019	4.81	5.03	4.81	4.99
5240	NASDAQ	CRESY	Wed, Oct 30, 2019	4.91	4.96	4.74	4.82
5239	NASDAQ	CRESY	Tue, Oct 29, 2019	4.82	4.98	4.74	4.92
5238	NASDAQ	CRESY	Mon, Oct 28, 2019	4.92	5.10	4.81	4.84
5237	NASDAQ	CRESY	Fri, Oct 25, 2019	4.92	5.05	4.88	4.92
5236	NASDAQ	CRESY	Thu, Oct 24, 2019	5.02	5.06	4.88	4.92
5235	NASDAQ	CRESY	Wed, Oct 23, 2019	4.97	5.33	4.88	4.98
5234	NASDAQ	CRESY	Tue, Oct 22, 2019	5.02	5.12	4.92	4.97
5233	NASDAQ	CRESY	Mon, Oct 21, 2019	4.87	4.96	4.85	4.96
5232	NASDAQ	CRESY	Fri, Oct 18, 2019	4.92	5.02	4.85	4.86
5231	NASDAQ	CRESY	Thu, Oct 17, 2019	5.03	5.07	4.90	4.92
5230	NASDAQ	CRESY	Wed, Oct 16, 2019	5.11	5.13	4.91	5.00
5229	NASDAQ	CRESY	Tue, Oct 15, 2019	5.21	5.21	5.09	5.09
5228	NASDAQ	CRESY	Mon, Oct 14, 2019	5.30	5.37	5.19	5.20
5227	NASDAQ	CRESY	Fri, Oct 11, 2019	5.34	5.48	5.34	5.39
5226	NASDAQ	CRESY	Thu, Oct 10, 2019	5.26	5.35	5.18	5.33
5225	NASDAQ	CRESY	Wed, Oct 9, 2019	5.45	5.47	5.21	5.23
5224	NASDAQ	CRESY	Tue, Oct 8, 2019	5.54	5.54	5.41	5.43
5223	NASDAQ	CRESY	Mon, Oct 7, 2019	5.52	5.67	5.51	5.59
5222	NASDAQ	CRESY	Fri, Oct 4, 2019	5.53	5.54	5.44	5.50
5221	NASDAQ	CRESY	Thu, Oct 3, 2019	5.55	5.74	5.43	5.45
5220	NASDAQ	CRESY	Wed, Oct 2, 2019	5.57	5.72	5.45	5.63
5219	NASDAQ	CRESY	Tue, Oct 1, 2019	5.76	5.79	5.46	5.61
5218	NASDAQ	CRESY	Mon, Sep 30, 2019	5.96	6.03	5.75	5.76
5217	NASDAQ	CRESY	Fri, Sep 27, 2019	5.80	6.05	5.67	5.97
5216	NASDAQ	CRESY	Thu, Sep 26, 2019	5.64	5.79	5.64	5.79
5215	NASDAQ	CRESY	Wed, Sep 25, 2019	5.58	5.65	5.45	5.60
5214	NASDAQ	CRESY	Tue, Sep 24, 2019	5.81	5.91	5.56	5.58
5213	NASDAQ	CRESY	Mon, Sep 23, 2019	5.89	5.95	5.71	5.79
5212	NASDAQ	CRESY	Fri, Sep 20, 2019	5.97	6.16	5.86	5.89
5211	NASDAQ	CRESY	Thu, Sep 19, 2019	5.93	6.07	5.91	5.99
5210	NASDAQ	CRESY	Wed, Sep 18, 2019	5.81	5.95	5.80	5.93
5209	NASDAQ	CRESY	Tue, Sep 17, 2019	5.80	5.86	5.77	5.80
5208	NASDAQ	CRESY	Mon, Sep 16, 2019	5.67	5.90	5.67	5.80
5207	NASDAQ	CRESY	Fri, Sep 13, 2019	5.82	6.05	5.61	5.63
5206	NASDAQ	CRESY	Thu, Sep 12, 2019	6.08	6.10	5.73	5.83
5205	NASDAQ	CRESY	Wed, Sep 11, 2019	6.13	6.28	5.95	6.04
5204	NASDAQ	CRESY	Tue, Sep 10, 2019	6.22	6.33	6.05	6.14
5203	NASDAQ	CRESY	Mon, Sep 9, 2019	6.34	6.56	6.19	6.21
5202	NASDAQ	CRESY	Fri, Sep 6, 2019	6.24	6.52	6.20	6.35
5201	NASDAQ	CRESY	Thu, Sep 5, 2019	6.11	6.39	6.07	6.22
5200	NASDAQ	CRESY	Wed, Sep 4, 2019	5.66	6.37	5.66	6.04
5199	NASDAQ	CRESY	Tue, Sep 3, 2019	5.59	5.90	5.50	5.74
5198	NASDAQ	CRESY	Fri, Aug 30, 2019	5.45	5.73	5.16	5.49
5197	NASDAQ	CRESY	Thu, Aug 29, 2019	5.74	6.00	5.39	5.42
5196	NASDAQ	CRESY	Wed, Aug 28, 2019	5.37	5.78	5.30	5.64
5195	NASDAQ	CRESY	Tue, Aug 27, 2019	5.71	5.71	5.26	5.40
5194	NASDAQ	CRESY	Mon, Aug 26, 2019	5.84	6.04	5.66	5.69
5193	NASDAQ	CRESY	Fri, Aug 23, 2019	6.11	6.11	5.76	5.83
5192	NASDAQ	CRESY	Thu, Aug 22, 2019	5.96	6.09	5.80	6.06
5191	NASDAQ	CRESY	Wed, Aug 21, 2019	5.84	6.06	5.78	5.89
5190	NASDAQ	CRESY	Tue, Aug 20, 2019	5.65	5.84	5.60	5.80
5189	NASDAQ	CRESY	Mon, Aug 19, 2019	6.24	6.33	5.65	5.65
5188	NASDAQ	CRESY	Fri, Aug 16, 2019	6.30	6.42	6.11	6.16
5187	NASDAQ	CRESY	Thu, Aug 15, 2019	5.84	6.19	5.81	6.13
5186	NASDAQ	CRESY	Wed, Aug 14, 2019	6.05	6.21	5.71	5.78
5185	NASDAQ	CRESY	Tue, Aug 13, 2019	6.59	6.70	6.00	6.05
5184	NASDAQ	CRESY	Mon, Aug 12, 2019	7.40	7.40	5.95	6.00
5183	NASDAQ	CRESY	Fri, Aug 9, 2019	8.96	9.75	8.88	9.69
5182	NASDAQ	CRESY	Thu, Aug 8, 2019	9.46	9.55	9.01	9.05
5181	NASDAQ	CRESY	Wed, Aug 7, 2019	9.37	9.37	9.13	9.29
5180	NASDAQ	CRESY	Tue, Aug 6, 2019	9.64	9.82	9.31	9.41
5179	NASDAQ	CRESY	Mon, Aug 5, 2019	9.83	10.11	9.48	9.64
5178	NASDAQ	CRESY	Fri, Aug 2, 2019	9.79	10.03	9.74	9.93
5177	NASDAQ	CRESY	Thu, Aug 1, 2019	9.85	10.22	9.84	9.87
5176	NASDAQ	CRESY	Wed, Jul 31, 2019	9.96	10.14	9.74	9.90
5175	NASDAQ	CRESY	Tue, Jul 30, 2019	10.03	10.33	9.94	9.96
5174	NASDAQ	CRESY	Mon, Jul 29, 2019	10.10	10.40	10.00	10.10
5173	NASDAQ	CRESY	Fri, Jul 26, 2019	9.68	10.13	9.64	10.11
5172	NASDAQ	CRESY	Thu, Jul 25, 2019	10.03	10.25	9.74	9.85
5171	NASDAQ	CRESY	Wed, Jul 24, 2019	9.94	10.13	9.78	9.98
5170	NASDAQ	CRESY	Tue, Jul 23, 2019	10.23	10.45	9.91	9.93
5169	NASDAQ	CRESY	Mon, Jul 22, 2019	10.46	10.47	10.13	10.18
5168	NASDAQ	CRESY	Fri, Jul 19, 2019	10.67	10.81	10.47	10.48
5167	NASDAQ	CRESY	Thu, Jul 18, 2019	10.63	10.69	10.45	10.67
5166	NASDAQ	CRESY	Wed, Jul 17, 2019	10.62	10.71	10.52	10.60
5165	NASDAQ	CRESY	Tue, Jul 16, 2019	10.54	10.71	10.52	10.59
5164	NASDAQ	CRESY	Mon, Jul 15, 2019	10.86	10.96	10.52	10.54
5163	NASDAQ	CRESY	Fri, Jul 12, 2019	11.23	11.34	10.90	10.93
5162	NASDAQ	CRESY	Thu, Jul 11, 2019	11.39	11.39	11.12	11.19
5161	NASDAQ	CRESY	Wed, Jul 10, 2019	11.30	11.39	11.10	11.32
5160	NASDAQ	CRESY	Tue, Jul 9, 2019	11.14	11.34	11.08	11.29
5159	NASDAQ	CRESY	Mon, Jul 8, 2019	11.23	11.33	11.09	11.20
5158	NASDAQ	CRESY	Fri, Jul 5, 2019	11.14	11.27	11.06	11.23
5157	NASDAQ	CRESY	Wed, Jul 3, 2019	10.96	11.19	10.96	11.13
5156	NASDAQ	CRESY	Tue, Jul 2, 2019	11.23	11.31	10.88	10.99
5155	NASDAQ	CRESY	Mon, Jul 1, 2019	10.33	11.19	10.23	11.12
5154	NASDAQ	CRESY	Fri, Jun 28, 2019	10.08	10.24	10.08	10.21
5153	NASDAQ	CRESY	Thu, Jun 27, 2019	9.96	10.17	9.96	10.05
5152	NASDAQ	CRESY	Wed, Jun 26, 2019	9.99	10.19	9.91	9.98
5151	NASDAQ	CRESY	Tue, Jun 25, 2019	10.27	10.31	9.82	9.97
5150	NASDAQ	CRESY	Mon, Jun 24, 2019	10.59	10.59	10.29	10.32
5149	NASDAQ	CRESY	Fri, Jun 21, 2019	10.63	10.65	10.38	10.55
5148	NASDAQ	CRESY	Thu, Jun 20, 2019	10.44	10.81	10.44	10.56
5147	NASDAQ	CRESY	Wed, Jun 19, 2019	10.47	10.57	10.26	10.47
5146	NASDAQ	CRESY	Tue, Jun 18, 2019	10.46	10.57	10.44	10.50
5145	NASDAQ	CRESY	Mon, Jun 17, 2019	10.42	10.54	10.32	10.46
5144	NASDAQ	CRESY	Fri, Jun 14, 2019	10.41	10.46	10.33	10.42
5143	NASDAQ	CRESY	Thu, Jun 13, 2019	10.49	10.57	10.16	10.44
5142	NASDAQ	CRESY	Wed, Jun 12, 2019	10.04	10.52	9.63	10.42
5141	NASDAQ	CRESY	Tue, Jun 11, 2019	9.28	9.76	9.20	9.74
5140	NASDAQ	CRESY	Mon, Jun 10, 2019	9.11	9.25	9.03	9.17
5139	NASDAQ	CRESY	Fri, Jun 7, 2019	9.11	9.25	9.06	9.14
5138	NASDAQ	CRESY	Thu, Jun 6, 2019	9.16	9.26	8.91	9.13
5137	NASDAQ	CRESY	Wed, Jun 5, 2019	9.44	9.59	9.11	9.19
5136	NASDAQ	CRESY	Tue, Jun 4, 2019	9.33	9.40	9.12	9.33
5135	NASDAQ	CRESY	Mon, Jun 3, 2019	9.69	9.80	9.28	9.32
5134	NASDAQ	CRESY	Fri, May 31, 2019	9.73	9.90	9.58	9.72
5133	NASDAQ	CRESY	Thu, May 30, 2019	9.74	9.90	9.69	9.76
5132	NASDAQ	CRESY	Wed, May 29, 2019	9.60	9.93	9.32	9.79
5131	NASDAQ	CRESY	Tue, May 28, 2019	9.72	9.85	9.55	9.56
5130	NASDAQ	CRESY	Fri, May 24, 2019	9.44	9.74	9.43	9.64
5129	NASDAQ	CRESY	Thu, May 23, 2019	9.39	9.59	9.20	9.47
5128	NASDAQ	CRESY	Wed, May 22, 2019	9.68	9.80	9.42	9.44
5127	NASDAQ	CRESY	Tue, May 21, 2019	9.24	9.70	9.24	9.64
5126	NASDAQ	CRESY	Mon, May 20, 2019	9.39	9.39	9.16	9.25
5125	NASDAQ	CRESY	Fri, May 17, 2019	9.65	9.94	9.30	9.47
5124	NASDAQ	CRESY	Thu, May 16, 2019	9.77	10.00	9.68	9.82
5123	NASDAQ	CRESY	Wed, May 15, 2019	9.62	9.84	9.37	9.77
5122	NASDAQ	CRESY	Tue, May 14, 2019	9.94	10.08	9.59	9.71
5121	NASDAQ	CRESY	Mon, May 13, 2019	9.91	9.93	9.72	9.82
5120	NASDAQ	CRESY	Fri, May 10, 2019	10.18	10.36	9.96	10.11
5119	NASDAQ	CRESY	Thu, May 9, 2019	10.01	10.32	9.91	10.22
5118	NASDAQ	CRESY	Wed, May 8, 2019	9.74	10.29	9.58	10.10
5117	NASDAQ	CRESY	Tue, May 7, 2019	10.00	10.00	9.56	9.84
5116	NASDAQ	CRESY	Mon, May 6, 2019	9.59	10.17	9.54	10.09
5115	NASDAQ	CRESY	Fri, May 3, 2019	9.71	9.82	9.51	9.78
5114	NASDAQ	CRESY	Thu, May 2, 2019	9.68	9.86	9.51	9.61
5113	NASDAQ	CRESY	Wed, May 1, 2019	10.08	10.08	9.58	9.67
5112	NASDAQ	CRESY	Tue, Apr 30, 2019	9.59	9.90	9.55	9.74
5111	NASDAQ	CRESY	Mon, Apr 29, 2019	9.59	9.89	9.41	9.70
5110	NASDAQ	CRESY	Fri, Apr 26, 2019	9.52	9.75	9.40	9.61
5109	NASDAQ	CRESY	Thu, Apr 25, 2019	9.60	9.75	9.15	9.58
5108	NASDAQ	CRESY	Wed, Apr 24, 2019	9.72	9.78	9.31	9.64
5107	NASDAQ	CRESY	Tue, Apr 23, 2019	9.59	9.89	9.59	9.66
5106	NASDAQ	CRESY	Mon, Apr 22, 2019	9.75	10.59	9.62	9.65
5105	NASDAQ	CRESY	Thu, Apr 18, 2019	10.33	10.37	9.76	9.78
5104	NASDAQ	CRESY	Wed, Apr 17, 2019	10.50	10.61	10.18	10.23
5103	NASDAQ	CRESY	Tue, Apr 16, 2019	10.48	10.56	10.23	10.32
5102	NASDAQ	CRESY	Mon, Apr 15, 2019	10.50	10.59	10.40	10.50
5101	NASDAQ	CRESY	Fri, Apr 12, 2019	10.56	10.85	10.40	10.42
5100	NASDAQ	CRESY	Thu, Apr 11, 2019	10.70	10.79	10.52	10.57
5099	NASDAQ	CRESY	Wed, Apr 10, 2019	10.73	10.84	10.59	10.71
5098	NASDAQ	CRESY	Tue, Apr 9, 2019	10.83	10.97	10.60	10.60
5097	NASDAQ	CRESY	Mon, Apr 8, 2019	10.83	10.97	10.81	10.85
5096	NASDAQ	CRESY	Fri, Apr 5, 2019	11.21	11.21	10.79	10.79
5095	NASDAQ	CRESY	Thu, Apr 4, 2019	11.03	11.16	10.94	11.10
5094	NASDAQ	CRESY	Wed, Apr 3, 2019	11.24	11.52	10.94	11.05
5093	NASDAQ	CRESY	Tue, Apr 2, 2019	11.73	11.78	11.20	11.24
5092	NASDAQ	CRESY	Mon, Apr 1, 2019	11.40	11.83	11.35	11.65
5091	NASDAQ	CRESY	Fri, Mar 29, 2019	11.20	11.37	11.08	11.29
5090	NASDAQ	CRESY	Thu, Mar 28, 2019	11.20	11.41	11.07	11.21
5089	NASDAQ	CRESY	Wed, Mar 27, 2019	11.66	11.67	10.54	11.12
5088	NASDAQ	CRESY	Tue, Mar 26, 2019	12.09	12.13	11.51	11.58
5087	NASDAQ	CRESY	Mon, Mar 25, 2019	11.94	12.18	11.83	12.00
5086	NASDAQ	CRESY	Fri, Mar 22, 2019	12.21	12.21	11.75	11.96
5085	NASDAQ	CRESY	Thu, Mar 21, 2019	12.43	12.53	11.97	12.21
5084	NASDAQ	CRESY	Wed, Mar 20, 2019	12.18	12.37	12.08	12.37
5083	NASDAQ	CRESY	Tue, Mar 19, 2019	12.37	12.52	12.08	12.21
5082	NASDAQ	CRESY	Mon, Mar 18, 2019	12.06	12.36	12.05	12.21
5081	NASDAQ	CRESY	Fri, Mar 15, 2019	11.93	12.66	11.93	12.14
5080	NASDAQ	CRESY	Thu, Mar 14, 2019	11.67	11.96	11.67	11.96
5079	NASDAQ	CRESY	Wed, Mar 13, 2019	11.84	11.99	11.30	11.76
5078	NASDAQ	CRESY	Tue, Mar 12, 2019	11.74	11.95	11.57	11.69
5077	NASDAQ	CRESY	Mon, Mar 11, 2019	11.51	12.01	11.51	11.74
5076	NASDAQ	CRESY	Fri, Mar 8, 2019	11.31	11.72	11.31	11.57
5075	NASDAQ	CRESY	Thu, Mar 7, 2019	11.58	11.84	11.37	11.45
5074	NASDAQ	CRESY	Wed, Mar 6, 2019	11.73	12.02	11.52	11.70
5073	NASDAQ	CRESY	Tue, Mar 5, 2019	11.79	11.88	11.70	11.84
5072	NASDAQ	CRESY	Mon, Mar 4, 2019	11.88	12.04	11.77	11.84
5071	NASDAQ	CRESY	Fri, Mar 1, 2019	12.04	12.21	11.85	11.93
5070	NASDAQ	CRESY	Thu, Feb 28, 2019	12.21	12.26	11.98	12.15
5069	NASDAQ	CRESY	Wed, Feb 27, 2019	12.20	12.44	12.00	12.18
5068	NASDAQ	CRESY	Tue, Feb 26, 2019	12.02	12.31	11.84	12.20
5067	NASDAQ	CRESY	Mon, Feb 25, 2019	12.41	12.81	12.10	12.17
5066	NASDAQ	CRESY	Fri, Feb 22, 2019	12.32	12.65	11.98	12.44
5065	NASDAQ	CRESY	Thu, Feb 21, 2019	12.32	12.59	11.76	12.21
5064	NASDAQ	CRESY	Wed, Feb 20, 2019	12.10	12.61	11.71	12.45
5063	NASDAQ	CRESY	Tue, Feb 19, 2019	12.75	12.75	12.08	12.19
5062	NASDAQ	CRESY	Fri, Feb 15, 2019	12.77	12.77	12.54	12.68
5061	NASDAQ	CRESY	Thu, Feb 14, 2019	12.83	12.98	12.61	12.80
5060	NASDAQ	CRESY	Wed, Feb 13, 2019	13.05	13.15	12.76	12.99
5059	NASDAQ	CRESY	Tue, Feb 12, 2019	13.27	13.27	12.85	13.12
5058	NASDAQ	CRESY	Mon, Feb 11, 2019	13.25	13.47	12.83	13.07
5057	NASDAQ	CRESY	Fri, Feb 8, 2019	13.03	13.34	12.71	13.33
5056	NASDAQ	CRESY	Thu, Feb 7, 2019	13.23	13.23	12.90	13.12
5055	NASDAQ	CRESY	Wed, Feb 6, 2019	13.64	13.64	13.24	13.32
5054	NASDAQ	CRESY	Tue, Feb 5, 2019	13.51	13.64	13.12	13.58
5053	NASDAQ	CRESY	Mon, Feb 4, 2019	13.30	13.64	13.30	13.52
5052	NASDAQ	CRESY	Fri, Feb 1, 2019	13.16	13.39	13.00	13.38
5051	NASDAQ	CRESY	Thu, Jan 31, 2019	13.10	13.20	12.68	13.13
5050	NASDAQ	CRESY	Wed, Jan 30, 2019	13.28	13.28	12.88	13.10
5049	NASDAQ	CRESY	Tue, Jan 29, 2019	13.12	13.37	12.99	13.27
5048	NASDAQ	CRESY	Mon, Jan 28, 2019	12.99	13.26	12.61	13.13
5047	NASDAQ	CRESY	Fri, Jan 25, 2019	12.89	13.12	12.81	12.96
5046	NASDAQ	CRESY	Thu, Jan 24, 2019	12.49	12.93	12.42	12.87
5045	NASDAQ	CRESY	Wed, Jan 23, 2019	12.55	12.66	12.47	12.57
5044	NASDAQ	CRESY	Tue, Jan 22, 2019	12.67	12.70	12.24	12.44
5043	NASDAQ	CRESY	Fri, Jan 18, 2019	12.79	12.88	12.76	12.77
5042	NASDAQ	CRESY	Thu, Jan 17, 2019	12.77	12.85	12.57	12.75
5041	NASDAQ	CRESY	Wed, Jan 16, 2019	12.78	12.96	12.69	12.86
5040	NASDAQ	CRESY	Tue, Jan 15, 2019	12.89	12.92	12.70	12.91
5039	NASDAQ	CRESY	Mon, Jan 14, 2019	12.68	12.94	12.61	12.83
5038	NASDAQ	CRESY	Fri, Jan 11, 2019	12.54	12.73	12.51	12.68
5037	NASDAQ	CRESY	Thu, Jan 10, 2019	12.67	12.73	12.55	12.55
5036	NASDAQ	CRESY	Wed, Jan 9, 2019	12.53	12.79	12.52	12.61
5035	NASDAQ	CRESY	Tue, Jan 8, 2019	12.63	12.66	12.42	12.49
5034	NASDAQ	CRESY	Mon, Jan 7, 2019	12.48	12.89	12.40	12.45
5033	NASDAQ	CRESY	Fri, Jan 4, 2019	12.23	12.53	12.06	12.41
5032	NASDAQ	CRESY	Thu, Jan 3, 2019	11.94	12.33	11.84	12.12
5031	NASDAQ	CRESY	Wed, Jan 2, 2019	11.71	12.27	11.54	12.12
5030	NASDAQ	CRESY	Mon, Dec 31, 2018	11.68	11.84	11.34	11.84
5029	NASDAQ	CRESY	Fri, Dec 28, 2018	11.31	11.68	11.16	11.39
5028	NASDAQ	CRESY	Thu, Dec 27, 2018	10.68	11.09	10.68	11.09
5027	NASDAQ	CRESY	Wed, Dec 26, 2018	10.92	10.99	10.59	10.92
5026	NASDAQ	CRESY	Mon, Dec 24, 2018	10.72	11.10	10.72	10.92
5025	NASDAQ	CRESY	Fri, Dec 21, 2018	11.30	11.33	10.72	10.82
5024	NASDAQ	CRESY	Thu, Dec 20, 2018	11.38	11.38	10.78	11.13
5023	NASDAQ	CRESY	Wed, Dec 19, 2018	11.56	11.85	11.25	11.28
5022	NASDAQ	CRESY	Tue, Dec 18, 2018	11.40	11.59	11.25	11.43
5021	NASDAQ	CRESY	Mon, Dec 17, 2018	11.77	11.86	11.23	11.40
5020	NASDAQ	CRESY	Fri, Dec 14, 2018	11.69	11.90	11.64	11.75
5019	NASDAQ	CRESY	Thu, Dec 13, 2018	11.87	11.98	11.69	11.74
5018	NASDAQ	CRESY	Wed, Dec 12, 2018	11.80	12.20	11.79	11.92
5017	NASDAQ	CRESY	Tue, Dec 11, 2018	11.67	11.84	11.65	11.74
5016	NASDAQ	CRESY	Mon, Dec 10, 2018	11.69	11.84	11.35	11.64
5015	NASDAQ	CRESY	Fri, Dec 7, 2018	11.84	12.23	11.66	11.85
5014	NASDAQ	CRESY	Thu, Dec 6, 2018	11.67	11.92	11.46	11.87
5013	NASDAQ	CRESY	Tue, Dec 4, 2018	11.86	11.86	11.37	11.73
5012	NASDAQ	CRESY	Mon, Dec 3, 2018	11.51	11.98	11.51	11.84
5011	NASDAQ	CRESY	Fri, Nov 30, 2018	11.24	11.67	11.15	11.61
5010	NASDAQ	CRESY	Thu, Nov 29, 2018	11.01	11.39	10.89	11.14
5009	NASDAQ	CRESY	Wed, Nov 28, 2018	11.14	11.14	10.76	11.09
5008	NASDAQ	CRESY	Tue, Nov 27, 2018	10.98	11.19	10.57	11.06
5007	NASDAQ	CRESY	Mon, Nov 26, 2018	11.04	11.04	10.50	10.93
5006	NASDAQ	CRESY	Fri, Nov 23, 2018	10.98	11.14	10.71	10.97
5005	NASDAQ	CRESY	Wed, Nov 21, 2018	10.96	11.09	10.79	10.96
5004	NASDAQ	CRESY	Tue, Nov 20, 2018	10.89	11.16	10.74	11.02
5003	NASDAQ	CRESY	Mon, Nov 19, 2018	11.44	11.54	11.04	11.09
5002	NASDAQ	CRESY	Fri, Nov 16, 2018	11.40	11.77	11.20	11.57
5001	NASDAQ	CRESY	Thu, Nov 15, 2018	11.32	11.69	11.22	11.40
5000	NASDAQ	CRESY	Wed, Nov 14, 2018	11.00	11.52	10.79	11.49
4999	NASDAQ	CRESY	Tue, Nov 13, 2018	11.34	11.50	10.84	10.99
4998	NASDAQ	CRESY	Mon, Nov 12, 2018	11.40	11.42	10.96	11.28
4997	NASDAQ	CRESY	Fri, Nov 9, 2018	11.60	11.60	10.88	11.35
4996	NASDAQ	CRESY	Thu, Nov 8, 2018	12.12	12.34	11.56	11.74
4995	NASDAQ	CRESY	Wed, Nov 7, 2018	11.88	12.16	11.65	11.90
4994	NASDAQ	CRESY	Tue, Nov 6, 2018	11.95	12.06	11.82	11.88
4993	NASDAQ	CRESY	Mon, Nov 5, 2018	12.12	12.32	11.95	12.02
4992	NASDAQ	CRESY	Fri, Nov 2, 2018	11.73	12.61	11.68	12.16
4991	NASDAQ	CRESY	Thu, Nov 1, 2018	11.09	11.75	11.09	11.73
4990	NASDAQ	CRESY	Wed, Oct 31, 2018	10.55	11.18	10.46	11.10
4989	NASDAQ	CRESY	Tue, Oct 30, 2018	10.41	10.58	10.30	10.50
4988	NASDAQ	CRESY	Mon, Oct 29, 2018	10.43	10.59	10.32	10.44
4987	NASDAQ	CRESY	Fri, Oct 26, 2018	10.51	10.71	10.25	10.44
4986	NASDAQ	CRESY	Thu, Oct 25, 2018	10.33	10.86	10.23	10.70
4985	NASDAQ	CRESY	Wed, Oct 24, 2018	10.86	11.20	10.03	10.36
4984	NASDAQ	CRESY	Tue, Oct 23, 2018	11.22	11.39	10.74	11.01
4983	NASDAQ	CRESY	Mon, Oct 22, 2018	11.70	11.70	11.23	11.29
4982	NASDAQ	CRESY	Fri, Oct 19, 2018	11.60	11.73	11.35	11.56
4981	NASDAQ	CRESY	Thu, Oct 18, 2018	11.99	12.06	11.62	11.66
4980	NASDAQ	CRESY	Wed, Oct 17, 2018	12.31	12.31	11.90	11.95
4979	NASDAQ	CRESY	Tue, Oct 16, 2018	11.96	12.26	11.88	12.23
4978	NASDAQ	CRESY	Mon, Oct 15, 2018	11.49	12.09	11.23	11.91
4977	NASDAQ	CRESY	Fri, Oct 12, 2018	11.25	11.63	11.20	11.53
4976	NASDAQ	CRESY	Thu, Oct 11, 2018	11.54	11.64	11.21	11.21
4975	NASDAQ	CRESY	Wed, Oct 10, 2018	12.01	12.11	11.50	11.72
4974	NASDAQ	CRESY	Tue, Oct 9, 2018	12.06	12.19	11.57	12.09
4973	NASDAQ	CRESY	Mon, Oct 8, 2018	12.09	12.31	12.00	12.07
4972	NASDAQ	CRESY	Fri, Oct 5, 2018	12.27	12.47	12.04	12.15
4971	NASDAQ	CRESY	Thu, Oct 4, 2018	12.89	12.98	12.23	12.27
4970	NASDAQ	CRESY	Wed, Oct 3, 2018	13.08	13.41	12.90	13.01
4969	NASDAQ	CRESY	Tue, Oct 2, 2018	12.87	13.81	12.87	13.03
4968	NASDAQ	CRESY	Mon, Oct 1, 2018	13.22	13.62	12.78	13.05
4967	NASDAQ	CRESY	Fri, Sep 28, 2018	13.68	13.68	12.92	13.22
4966	NASDAQ	CRESY	Thu, Sep 27, 2018	14.07	14.11	13.68	13.79
4965	NASDAQ	CRESY	Wed, Sep 26, 2018	13.57	14.28	13.57	14.12
4964	NASDAQ	CRESY	Tue, Sep 25, 2018	13.66	13.82	13.23	13.62
4963	NASDAQ	CRESY	Mon, Sep 24, 2018	14.20	14.20	13.19	13.70
4962	NASDAQ	CRESY	Fri, Sep 21, 2018	14.11	14.59	14.11	14.21
4961	NASDAQ	CRESY	Thu, Sep 20, 2018	13.13	14.40	13.13	13.97
4960	NASDAQ	CRESY	Wed, Sep 19, 2018	12.90	13.26	12.79	13.03
4959	NASDAQ	CRESY	Tue, Sep 18, 2018	12.98	13.14	12.85	12.93
4958	NASDAQ	CRESY	Mon, Sep 17, 2018	12.77	13.01	12.77	12.94
4957	NASDAQ	CRESY	Fri, Sep 14, 2018	12.76	12.91	12.63	12.85
4956	NASDAQ	CRESY	Thu, Sep 13, 2018	13.09	13.09	12.70	12.76
4955	NASDAQ	CRESY	Wed, Sep 12, 2018	13.06	13.24	12.93	13.01
4954	NASDAQ	CRESY	Tue, Sep 11, 2018	13.14	13.14	12.57	13.05
4953	NASDAQ	CRESY	Mon, Sep 10, 2018	13.07	13.38	12.97	13.29
4952	NASDAQ	CRESY	Fri, Sep 7, 2018	13.31	13.48	12.38	13.08
4951	NASDAQ	CRESY	Thu, Sep 6, 2018	12.94	13.49	12.79	12.96
4950	NASDAQ	CRESY	Wed, Sep 5, 2018	12.45	13.05	11.98	12.78
4949	NASDAQ	CRESY	Tue, Sep 4, 2018	13.15	13.15	12.29	12.46
4948	NASDAQ	CRESY	Fri, Aug 31, 2018	11.92	13.73	11.77	13.58
4947	NASDAQ	CRESY	Thu, Aug 30, 2018	13.22	13.22	11.65	12.15
4946	NASDAQ	CRESY	Wed, Aug 29, 2018	13.42	13.74	12.76	13.00
4945	NASDAQ	CRESY	Tue, Aug 28, 2018	14.01	14.01	13.43	13.54
4944	NASDAQ	CRESY	Mon, Aug 27, 2018	13.51	13.94	13.45	13.93
4943	NASDAQ	CRESY	Fri, Aug 24, 2018	13.50	13.91	13.24	13.48
4942	NASDAQ	CRESY	Thu, Aug 23, 2018	13.40	13.64	13.24	13.48
4941	NASDAQ	CRESY	Wed, Aug 22, 2018	13.45	13.53	13.37	13.49
4940	NASDAQ	CRESY	Tue, Aug 21, 2018	13.67	13.83	13.34	13.52
4939	NASDAQ	CRESY	Mon, Aug 20, 2018	13.30	13.67	13.27	13.63
4938	NASDAQ	CRESY	Fri, Aug 17, 2018	13.57	13.85	13.29	13.35
4937	NASDAQ	CRESY	Thu, Aug 16, 2018	13.52	14.15	13.45	13.61
4936	NASDAQ	CRESY	Wed, Aug 15, 2018	13.38	13.61	13.23	13.58
4935	NASDAQ	CRESY	Tue, Aug 14, 2018	13.61	14.29	13.28	13.50
4934	NASDAQ	CRESY	Mon, Aug 13, 2018	14.12	14.77	13.15	13.58
4933	NASDAQ	CRESY	Fri, Aug 10, 2018	14.48	14.55	13.66	14.20
4932	NASDAQ	CRESY	Thu, Aug 9, 2018	14.95	14.95	14.48	14.55
4931	NASDAQ	CRESY	Wed, Aug 8, 2018	15.27	15.27	14.85	14.98
4930	NASDAQ	CRESY	Tue, Aug 7, 2018	15.61	15.69	15.04	15.18
4929	NASDAQ	CRESY	Mon, Aug 6, 2018	15.57	15.69	15.41	15.68
4928	NASDAQ	CRESY	Fri, Aug 3, 2018	15.72	15.80	15.49	15.65
4927	NASDAQ	CRESY	Thu, Aug 2, 2018	16.34	16.45	15.45	15.73
4926	NASDAQ	CRESY	Wed, Aug 1, 2018	15.83	16.40	15.78	15.91
4925	NASDAQ	CRESY	Tue, Jul 31, 2018	15.78	15.92	15.69	15.85
4924	NASDAQ	CRESY	Mon, Jul 30, 2018	15.85	15.91	15.71	15.78
4923	NASDAQ	CRESY	Fri, Jul 27, 2018	15.64	15.85	15.60	15.67
4922	NASDAQ	CRESY	Thu, Jul 26, 2018	15.30	15.64	15.30	15.63
4921	NASDAQ	CRESY	Wed, Jul 25, 2018	15.47	15.66	15.27	15.35
4920	NASDAQ	CRESY	Tue, Jul 24, 2018	15.36	15.65	15.36	15.44
4919	NASDAQ	CRESY	Mon, Jul 23, 2018	15.37	15.66	15.27	15.36
4918	NASDAQ	CRESY	Fri, Jul 20, 2018	15.30	15.71	15.24	15.33
4917	NASDAQ	CRESY	Thu, Jul 19, 2018	15.08	15.40	15.08	15.27
4916	NASDAQ	CRESY	Wed, Jul 18, 2018	14.85	15.19	14.84	15.06
4915	NASDAQ	CRESY	Tue, Jul 17, 2018	14.91	14.91	14.71	14.85
4914	NASDAQ	CRESY	Mon, Jul 16, 2018	15.13	15.18	14.87	14.93
4913	NASDAQ	CRESY	Fri, Jul 13, 2018	15.08	15.08	14.92	15.07
4912	NASDAQ	CRESY	Thu, Jul 12, 2018	14.85	15.13	14.85	15.04
4911	NASDAQ	CRESY	Wed, Jul 11, 2018	14.87	14.98	14.78	14.92
4910	NASDAQ	CRESY	Tue, Jul 10, 2018	14.87	15.16	14.87	14.98
4909	NASDAQ	CRESY	Mon, Jul 9, 2018	14.80	15.12	14.80	14.95
4908	NASDAQ	CRESY	Fri, Jul 6, 2018	14.32	14.72	14.32	14.66
4907	NASDAQ	CRESY	Thu, Jul 5, 2018	14.38	14.52	13.99	14.32
4906	NASDAQ	CRESY	Tue, Jul 3, 2018	13.65	14.43	13.59	14.33
4905	NASDAQ	CRESY	Mon, Jul 2, 2018	13.84	13.84	13.48	13.67
4904	NASDAQ	CRESY	Fri, Jun 29, 2018	14.06	14.16	13.65	13.84
4903	NASDAQ	CRESY	Thu, Jun 28, 2018	14.27	14.31	14.01	14.12
4902	NASDAQ	CRESY	Wed, Jun 27, 2018	15.26	15.26	14.11	14.25
4901	NASDAQ	CRESY	Tue, Jun 26, 2018	15.51	15.51	15.09	15.20
4900	NASDAQ	CRESY	Mon, Jun 25, 2018	15.84	15.88	15.37	15.45
4899	NASDAQ	CRESY	Fri, Jun 22, 2018	15.67	15.91	15.57	15.84
4898	NASDAQ	CRESY	Thu, Jun 21, 2018	16.03	16.21	15.65	15.76
4897	NASDAQ	CRESY	Wed, Jun 20, 2018	14.91	16.09	14.79	15.19
4896	NASDAQ	CRESY	Tue, Jun 19, 2018	14.67	15.35	14.66	14.88
4895	NASDAQ	CRESY	Mon, Jun 18, 2018	15.62	15.75	14.62	14.79
4894	NASDAQ	CRESY	Fri, Jun 15, 2018	15.61	16.19	15.52	15.56
4893	NASDAQ	CRESY	Thu, Jun 14, 2018	16.62	16.62	15.53	15.63
4892	NASDAQ	CRESY	Wed, Jun 13, 2018	16.55	16.81	16.45	16.62
4891	NASDAQ	CRESY	Tue, Jun 12, 2018	16.30	16.73	16.14	16.56
4890	NASDAQ	CRESY	Mon, Jun 11, 2018	16.09	16.39	16.09	16.20
4889	NASDAQ	CRESY	Fri, Jun 8, 2018	16.00	16.46	15.98	16.19
4888	NASDAQ	CRESY	Thu, Jun 7, 2018	16.09	16.16	15.74	15.91
4887	NASDAQ	CRESY	Wed, Jun 6, 2018	16.22	16.39	16.17	16.19
4886	NASDAQ	CRESY	Tue, Jun 5, 2018	15.92	16.32	15.49	16.19
4885	NASDAQ	CRESY	Mon, Jun 4, 2018	15.89	16.10	15.63	15.79
4884	NASDAQ	CRESY	Fri, Jun 1, 2018	16.10	16.20	15.71	15.81
4883	NASDAQ	CRESY	Thu, May 31, 2018	15.67	16.05	15.64	15.81
4882	NASDAQ	CRESY	Wed, May 30, 2018	15.36	15.66	15.34	15.64
4881	NASDAQ	CRESY	Tue, May 29, 2018	16.06	16.16	15.19	15.39
4880	NASDAQ	CRESY	Fri, May 25, 2018	16.10	16.17	15.96	16.03
4879	NASDAQ	CRESY	Thu, May 24, 2018	15.92	16.43	15.91	16.06
4878	NASDAQ	CRESY	Wed, May 23, 2018	15.74	15.93	15.38	15.84
4877	NASDAQ	CRESY	Tue, May 22, 2018	15.89	16.20	15.77	15.86
4876	NASDAQ	CRESY	Mon, May 21, 2018	15.99	16.09	15.73	15.96
4875	NASDAQ	CRESY	Fri, May 18, 2018	15.86	16.38	15.69	15.91
4874	NASDAQ	CRESY	Thu, May 17, 2018	16.10	16.31	15.72	15.89
4873	NASDAQ	CRESY	Wed, May 16, 2018	15.53	16.12	15.53	16.11
4872	NASDAQ	CRESY	Tue, May 15, 2018	15.34	16.69	15.27	15.49
4871	NASDAQ	CRESY	Mon, May 14, 2018	15.41	16.08	15.20	15.35
4870	NASDAQ	CRESY	Fri, May 11, 2018	15.78	16.18	15.33	15.49
4869	NASDAQ	CRESY	Thu, May 10, 2018	15.63	15.94	15.63	15.67
4868	NASDAQ	CRESY	Wed, May 9, 2018	15.50	15.86	15.19	15.51
4867	NASDAQ	CRESY	Tue, May 8, 2018	16.11	16.77	14.50	15.38
4866	NASDAQ	CRESY	Mon, May 7, 2018	16.76	17.14	16.12	16.17
4865	NASDAQ	CRESY	Fri, May 4, 2018	17.20	18.47	16.73	16.85
4864	NASDAQ	CRESY	Thu, May 3, 2018	18.32	18.77	16.64	17.18
4863	NASDAQ	CRESY	Wed, May 2, 2018	19.05	19.08	18.26	18.32
4862	NASDAQ	CRESY	Tue, May 1, 2018	19.10	19.18	18.79	19.17
4861	NASDAQ	CRESY	Mon, Apr 30, 2018	18.95	19.31	18.95	19.18
4860	NASDAQ	CRESY	Fri, Apr 27, 2018	18.88	19.47	18.80	19.17
4859	NASDAQ	CRESY	Thu, Apr 26, 2018	19.33	19.33	18.64	18.90
4858	NASDAQ	CRESY	Wed, Apr 25, 2018	19.51	19.51	18.66	19.33
4857	NASDAQ	CRESY	Tue, Apr 24, 2018	19.60	19.92	19.44	19.46
4856	NASDAQ	CRESY	Mon, Apr 23, 2018	19.35	19.71	19.26	19.53
4855	NASDAQ	CRESY	Fri, Apr 20, 2018	19.57	19.77	19.39	19.46
4854	NASDAQ	CRESY	Thu, Apr 19, 2018	20.07	20.07	19.35	19.71
4853	NASDAQ	CRESY	Wed, Apr 18, 2018	20.17	20.20	19.88	20.09
4852	NASDAQ	CRESY	Tue, Apr 17, 2018	19.99	20.30	19.87	20.12
4851	NASDAQ	CRESY	Mon, Apr 16, 2018	20.24	20.24	19.73	19.91
4850	NASDAQ	CRESY	Fri, Apr 13, 2018	20.48	20.65	20.06	20.16
4849	NASDAQ	CRESY	Thu, Apr 12, 2018	20.30	20.59	20.20	20.36
4848	NASDAQ	CRESY	Wed, Apr 11, 2018	20.03	20.49	20.03	20.28
4847	NASDAQ	CRESY	Tue, Apr 10, 2018	19.89	20.28	19.89	20.19
4846	NASDAQ	CRESY	Mon, Apr 9, 2018	20.05	20.15	19.93	20.00
4845	NASDAQ	CRESY	Fri, Apr 6, 2018	19.77	20.07	19.45	19.99
4844	NASDAQ	CRESY	Thu, Apr 5, 2018	20.12	20.17	20.02	20.08
4843	NASDAQ	CRESY	Wed, Apr 4, 2018	19.10	20.14	19.10	19.89
4842	NASDAQ	CRESY	Tue, Apr 3, 2018	19.16	19.40	19.05	19.15
4841	NASDAQ	CRESY	Mon, Apr 2, 2018	18.83	19.61	18.81	19.05
4840	NASDAQ	CRESY	Thu, Mar 29, 2018	18.95	18.96	18.48	18.82
4839	NASDAQ	CRESY	Wed, Mar 28, 2018	18.76	19.06	18.76	18.95
4838	NASDAQ	CRESY	Tue, Mar 27, 2018	19.02	19.62	18.62	18.69
4837	NASDAQ	CRESY	Mon, Mar 26, 2018	18.68	19.28	18.44	18.86
4836	NASDAQ	CRESY	Fri, Mar 23, 2018	18.82	19.12	18.48	18.49
4835	NASDAQ	CRESY	Thu, Mar 22, 2018	18.74	19.74	18.59	18.74
4834	NASDAQ	CRESY	Wed, Mar 21, 2018	19.33	19.34	19.05	19.16
4833	NASDAQ	CRESY	Tue, Mar 20, 2018	19.50	19.59	19.21	19.29
4832	NASDAQ	CRESY	Mon, Mar 19, 2018	19.74	19.75	19.17	19.37
4831	NASDAQ	CRESY	Fri, Mar 16, 2018	19.87	19.87	19.61	19.77
4830	NASDAQ	CRESY	Thu, Mar 15, 2018	19.82	20.22	19.61	19.77
4829	NASDAQ	CRESY	Wed, Mar 14, 2018	19.91	20.03	19.63	19.83
4828	NASDAQ	CRESY	Tue, Mar 13, 2018	20.03	20.21	19.69	19.82
4827	NASDAQ	CRESY	Mon, Mar 12, 2018	20.35	20.55	19.84	19.94
4826	NASDAQ	CRESY	Fri, Mar 9, 2018	19.61	20.30	19.61	20.17
4825	NASDAQ	CRESY	Thu, Mar 8, 2018	19.85	19.85	19.60	19.64
4824	NASDAQ	CRESY	Wed, Mar 7, 2018	19.87	19.95	19.61	19.74
4823	NASDAQ	CRESY	Tue, Mar 6, 2018	20.23	20.40	19.89	19.96
4822	NASDAQ	CRESY	Mon, Mar 5, 2018	20.19	20.32	19.89	20.20
4821	NASDAQ	CRESY	Fri, Mar 2, 2018	20.35	20.82	19.80	20.31
4820	NASDAQ	CRESY	Thu, Mar 1, 2018	21.14	21.14	19.99	20.55
4819	NASDAQ	CRESY	Wed, Feb 28, 2018	20.58	21.19	20.56	20.95
4818	NASDAQ	CRESY	Tue, Feb 27, 2018	20.56	20.88	20.16	20.47
4817	NASDAQ	CRESY	Mon, Feb 26, 2018	20.94	21.04	20.24	20.69
4816	NASDAQ	CRESY	Fri, Feb 23, 2018	20.97	21.28	20.24	20.78
4815	NASDAQ	CRESY	Thu, Feb 22, 2018	19.79	20.69	19.36	20.46
4814	NASDAQ	CRESY	Wed, Feb 21, 2018	19.55	20.12	19.55	19.72
4813	NASDAQ	CRESY	Tue, Feb 20, 2018	18.68	19.36	18.65	19.22
4812	NASDAQ	CRESY	Fri, Feb 16, 2018	18.54	19.15	18.54	18.74
4811	NASDAQ	CRESY	Thu, Feb 15, 2018	17.84	18.74	17.84	18.43
4810	NASDAQ	CRESY	Wed, Feb 14, 2018	17.75	18.30	17.57	18.07
4809	NASDAQ	CRESY	Tue, Feb 13, 2018	17.63	17.96	17.39	17.73
4808	NASDAQ	CRESY	Mon, Feb 12, 2018	17.33	18.03	17.33	17.66
4807	NASDAQ	CRESY	Fri, Feb 9, 2018	17.51	17.75	17.00	17.20
4806	NASDAQ	CRESY	Thu, Feb 8, 2018	18.11	18.11	17.45	17.50
4805	NASDAQ	CRESY	Wed, Feb 7, 2018	18.16	18.51	17.28	18.22
4804	NASDAQ	CRESY	Tue, Feb 6, 2018	17.11	18.43	17.03	17.80
4803	NASDAQ	CRESY	Mon, Feb 5, 2018	18.88	18.99	17.45	17.78
4802	NASDAQ	CRESY	Fri, Feb 2, 2018	19.87	19.96	18.88	18.99
4801	NASDAQ	CRESY	Thu, Feb 1, 2018	20.04	20.18	19.78	19.96
4800	NASDAQ	CRESY	Wed, Jan 31, 2018	19.72	20.30	19.72	20.24
4799	NASDAQ	CRESY	Tue, Jan 30, 2018	19.78	19.79	19.16	19.71
4798	NASDAQ	CRESY	Mon, Jan 29, 2018	20.14	20.20	19.83	19.96
4797	NASDAQ	CRESY	Fri, Jan 26, 2018	19.52	20.45	19.52	20.13
4796	NASDAQ	CRESY	Thu, Jan 25, 2018	19.22	19.62	18.97	19.52
4795	NASDAQ	CRESY	Wed, Jan 24, 2018	19.30	19.31	18.79	19.05
4794	NASDAQ	CRESY	Tue, Jan 23, 2018	19.24	19.28	19.01	19.26
4793	NASDAQ	CRESY	Mon, Jan 22, 2018	19.38	19.38	19.02	19.32
4792	NASDAQ	CRESY	Fri, Jan 19, 2018	19.45	19.77	19.13	19.32
4791	NASDAQ	CRESY	Thu, Jan 18, 2018	19.45	19.83	19.24	19.52
4790	NASDAQ	CRESY	Wed, Jan 17, 2018	19.42	19.88	19.42	19.55
4789	NASDAQ	CRESY	Tue, Jan 16, 2018	19.52	19.64	19.24	19.41
4788	NASDAQ	CRESY	Fri, Jan 12, 2018	19.74	19.75	19.34	19.67
4787	NASDAQ	CRESY	Thu, Jan 11, 2018	20.59	20.72	19.42	19.88
4786	NASDAQ	CRESY	Wed, Jan 10, 2018	20.55	20.57	20.14	20.56
4785	NASDAQ	CRESY	Tue, Jan 9, 2018	20.85	20.96	20.44	20.72
4784	NASDAQ	CRESY	Mon, Jan 8, 2018	20.83	21.04	20.73	21.00
4783	NASDAQ	CRESY	Fri, Jan 5, 2018	20.96	21.18	20.90	21.00
4782	NASDAQ	CRESY	Thu, Jan 4, 2018	21.00	21.20	20.66	21.00
4781	NASDAQ	CRESY	Wed, Jan 3, 2018	21.03	21.07	20.76	20.90
4780	NASDAQ	CRESY	Tue, Jan 2, 2018	20.52	20.94	20.32	20.86
4779	NASDAQ	CRESY	Fri, Dec 29, 2017	20.31	20.72	20.26	20.63
4778	NASDAQ	CRESY	Thu, Dec 28, 2017	19.93	20.62	19.75	20.56
4777	NASDAQ	CRESY	Wed, Dec 27, 2017	19.78	19.92	19.53	19.83
4776	NASDAQ	CRESY	Tue, Dec 26, 2017	20.09	20.31	19.73	19.89
4775	NASDAQ	CRESY	Fri, Dec 22, 2017	20.11	20.22	19.85	20.01
4774	NASDAQ	CRESY	Thu, Dec 21, 2017	19.37	20.20	19.16	20.00
4773	NASDAQ	CRESY	Wed, Dec 20, 2017	19.25	19.61	19.25	19.43
4772	NASDAQ	CRESY	Tue, Dec 19, 2017	19.16	19.46	18.91	19.32
4771	NASDAQ	CRESY	Mon, Dec 18, 2017	19.15	19.39	18.87	19.00
4770	NASDAQ	CRESY	Fri, Dec 15, 2017	19.21	19.21	18.53	19.15
4769	NASDAQ	CRESY	Thu, Dec 14, 2017	19.19	19.53	18.27	19.19
4768	NASDAQ	CRESY	Wed, Dec 13, 2017	19.55	19.79	18.94	19.24
4767	NASDAQ	CRESY	Tue, Dec 12, 2017	19.63	19.77	19.52	19.69
4766	NASDAQ	CRESY	Mon, Dec 11, 2017	19.92	19.97	19.47	19.56
4765	NASDAQ	CRESY	Fri, Dec 8, 2017	19.26	20.03	19.26	19.98
4764	NASDAQ	CRESY	Thu, Dec 7, 2017	19.36	19.47	19.23	19.45
4763	NASDAQ	CRESY	Wed, Dec 6, 2017	19.34	19.43	18.84	19.40
4762	NASDAQ	CRESY	Tue, Dec 5, 2017	19.81	19.99	19.27	19.33
4761	NASDAQ	CRESY	Mon, Dec 4, 2017	20.35	20.58	19.71	19.94
4760	NASDAQ	CRESY	Fri, Dec 1, 2017	20.37	20.52	20.01	20.31
4759	NASDAQ	CRESY	Thu, Nov 30, 2017	20.00	20.53	19.63	20.37
4758	NASDAQ	CRESY	Wed, Nov 29, 2017	20.08	20.10	19.73	19.99
4757	NASDAQ	CRESY	Tue, Nov 28, 2017	20.41	20.41	19.84	20.19
4756	NASDAQ	CRESY	Mon, Nov 27, 2017	20.36	20.58	19.75	20.44
4755	NASDAQ	CRESY	Fri, Nov 24, 2017	20.50	20.58	20.29	20.58
4754	NASDAQ	CRESY	Wed, Nov 22, 2017	19.68	20.74	19.56	20.51
4753	NASDAQ	CRESY	Tue, Nov 21, 2017	19.71	19.89	19.32	19.68
4752	NASDAQ	CRESY	Mon, Nov 20, 2017	19.67	19.93	19.24	19.52
4751	NASDAQ	CRESY	Fri, Nov 17, 2017	20.72	20.97	19.63	19.98
4750	NASDAQ	CRESY	Thu, Nov 16, 2017	18.59	20.53	18.59	20.51
4749	NASDAQ	CRESY	Wed, Nov 15, 2017	19.02	19.52	18.36	18.81
4748	NASDAQ	CRESY	Tue, Nov 14, 2017	19.80	19.80	18.68	19.42
4747	NASDAQ	CRESY	Mon, Nov 13, 2017	19.82	20.23	19.30	20.16
4746	NASDAQ	CRESY	Fri, Nov 10, 2017	20.96	21.00	19.72	20.06
4745	NASDAQ	CRESY	Thu, Nov 9, 2017	21.37	21.37	20.56	21.13
4744	NASDAQ	CRESY	Wed, Nov 8, 2017	21.54	21.76	21.17	21.43
4743	NASDAQ	CRESY	Tue, Nov 7, 2017	21.27	22.13	21.11	21.50
4742	NASDAQ	CRESY	Mon, Nov 6, 2017	21.01	21.43	20.57	21.29
4741	NASDAQ	CRESY	Fri, Nov 3, 2017	21.22	21.43	20.91	21.29
4740	NASDAQ	CRESY	Thu, Nov 2, 2017	20.80	21.29	20.73	21.25
4739	NASDAQ	CRESY	Wed, Nov 1, 2017	20.27	20.97	20.27	20.72
4738	NASDAQ	CRESY	Tue, Oct 31, 2017	19.64	20.27	19.64	20.25
4737	NASDAQ	CRESY	Mon, Oct 30, 2017	19.71	20.01	19.33	19.83
4736	NASDAQ	CRESY	Fri, Oct 27, 2017	19.58	19.80	19.05	19.61
4735	NASDAQ	CRESY	Thu, Oct 26, 2017	19.45	19.72	19.45	19.57
4734	NASDAQ	CRESY	Wed, Oct 25, 2017	19.62	19.86	19.33	19.57
4733	NASDAQ	CRESY	Tue, Oct 24, 2017	18.92	19.81	18.73	19.72
4732	NASDAQ	CRESY	Mon, Oct 23, 2017	18.18	19.31	18.18	19.12
4731	NASDAQ	CRESY	Fri, Oct 20, 2017	18.23	18.74	17.81	18.07
4730	NASDAQ	CRESY	Thu, Oct 19, 2017	17.89	18.31	17.82	18.21
4729	NASDAQ	CRESY	Wed, Oct 18, 2017	18.04	18.26	17.79	18.07
4728	NASDAQ	CRESY	Tue, Oct 17, 2017	18.16	18.19	17.64	18.08
4727	NASDAQ	CRESY	Mon, Oct 16, 2017	18.48	18.48	18.09	18.18
4726	NASDAQ	CRESY	Fri, Oct 13, 2017	17.75	18.53	17.52	18.32
4725	NASDAQ	CRESY	Thu, Oct 12, 2017	17.33	17.73	17.28	17.65
4724	NASDAQ	CRESY	Wed, Oct 11, 2017	17.47	17.75	17.33	17.49
4723	NASDAQ	CRESY	Tue, Oct 10, 2017	17.07	17.61	17.07	17.45
4722	NASDAQ	CRESY	Mon, Oct 9, 2017	17.31	17.65	17.28	17.28
4721	NASDAQ	CRESY	Fri, Oct 6, 2017	17.64	17.64	17.14	17.14
4720	NASDAQ	CRESY	Thu, Oct 5, 2017	17.89	18.26	17.47	17.72
4719	NASDAQ	CRESY	Wed, Oct 4, 2017	17.83	17.93	17.60	17.83
4718	NASDAQ	CRESY	Tue, Oct 3, 2017	17.75	17.93	17.33	17.72
4717	NASDAQ	CRESY	Mon, Oct 2, 2017	17.33	17.89	17.33	17.70
4716	NASDAQ	CRESY	Fri, Sep 29, 2017	17.26	17.97	17.00	17.44
4715	NASDAQ	CRESY	Thu, Sep 28, 2017	16.99	17.32	16.93	17.09
4714	NASDAQ	CRESY	Wed, Sep 27, 2017	16.90	17.04	16.81	16.98
4713	NASDAQ	CRESY	Tue, Sep 26, 2017	17.47	17.76	16.94	17.06
4712	NASDAQ	CRESY	Mon, Sep 25, 2017	17.87	17.89	17.21	17.37
4711	NASDAQ	CRESY	Fri, Sep 22, 2017	17.52	18.20	17.52	17.85
4710	NASDAQ	CRESY	Thu, Sep 21, 2017	17.69	17.78	17.39	17.75
4709	NASDAQ	CRESY	Wed, Sep 20, 2017	17.71	17.75	17.45	17.49
4708	NASDAQ	CRESY	Tue, Sep 19, 2017	17.58	17.90	17.51	17.72
4707	NASDAQ	CRESY	Mon, Sep 18, 2017	18.00	18.10	17.56	17.61
4706	NASDAQ	CRESY	Fri, Sep 15, 2017	18.21	18.30	17.82	18.06
4705	NASDAQ	CRESY	Thu, Sep 14, 2017	18.23	18.39	18.12	18.12
4704	NASDAQ	CRESY	Wed, Sep 13, 2017	18.53	18.80	18.03	18.22
4703	NASDAQ	CRESY	Tue, Sep 12, 2017	19.14	19.14	18.22	18.63
4702	NASDAQ	CRESY	Mon, Sep 11, 2017	19.02	19.47	18.74	19.07
4701	NASDAQ	CRESY	Fri, Sep 8, 2017	18.77	19.16	18.66	18.87
4700	NASDAQ	CRESY	Thu, Sep 7, 2017	19.03	19.31	18.82	19.11
4699	NASDAQ	CRESY	Wed, Sep 6, 2017	18.63	19.19	18.59	18.96
4698	NASDAQ	CRESY	Tue, Sep 5, 2017	18.47	18.87	18.20	18.63
4697	NASDAQ	CRESY	Fri, Sep 1, 2017	18.04	18.62	17.27	18.45
4696	NASDAQ	CRESY	Thu, Aug 31, 2017	17.76	18.16	17.73	18.03
4695	NASDAQ	CRESY	Wed, Aug 30, 2017	17.39	17.85	17.23	17.61
4694	NASDAQ	CRESY	Tue, Aug 29, 2017	17.19	17.61	17.03	17.26
4693	NASDAQ	CRESY	Mon, Aug 28, 2017	17.63	18.32	17.07	17.18
4692	NASDAQ	CRESY	Fri, Aug 25, 2017	17.64	17.71	17.55	17.68
4691	NASDAQ	CRESY	Thu, Aug 24, 2017	17.65	17.70	17.30	17.59
4690	NASDAQ	CRESY	Wed, Aug 23, 2017	17.74	17.74	17.47	17.65
4689	NASDAQ	CRESY	Tue, Aug 22, 2017	17.38	17.90	17.38	17.64
4688	NASDAQ	CRESY	Mon, Aug 21, 2017	17.63	17.64	17.18	17.29
4687	NASDAQ	CRESY	Fri, Aug 18, 2017	17.63	17.65	17.36	17.61
4686	NASDAQ	CRESY	Thu, Aug 17, 2017	17.42	17.65	17.37	17.39
4685	NASDAQ	CRESY	Wed, Aug 16, 2017	17.49	17.61	16.82	17.42
4684	NASDAQ	CRESY	Tue, Aug 15, 2017	17.75	17.79	16.95	17.59
4683	NASDAQ	CRESY	Mon, Aug 14, 2017	16.90	18.01	16.90	17.65
4682	NASDAQ	CRESY	Fri, Aug 11, 2017	16.34	16.98	16.33	16.76
4681	NASDAQ	CRESY	Thu, Aug 10, 2017	16.17	16.62	16.17	16.34
4680	NASDAQ	CRESY	Wed, Aug 9, 2017	16.67	16.67	16.19	16.35
4679	NASDAQ	CRESY	Tue, Aug 8, 2017	16.71	16.82	16.53	16.77
4678	NASDAQ	CRESY	Mon, Aug 7, 2017	16.82	16.97	16.65	16.87
4677	NASDAQ	CRESY	Fri, Aug 4, 2017	16.91	16.92	16.72	16.86
4676	NASDAQ	CRESY	Thu, Aug 3, 2017	17.21	17.21	16.90	16.92
4675	NASDAQ	CRESY	Wed, Aug 2, 2017	17.02	17.33	16.76	17.20
4674	NASDAQ	CRESY	Tue, Aug 1, 2017	16.99	17.14	16.75	16.99
4673	NASDAQ	CRESY	Mon, Jul 31, 2017	16.90	16.99	16.69	16.98
4672	NASDAQ	CRESY	Fri, Jul 28, 2017	16.76	17.00	16.72	17.00
4671	NASDAQ	CRESY	Thu, Jul 27, 2017	16.62	17.41	16.62	16.76
4670	NASDAQ	CRESY	Wed, Jul 26, 2017	17.11	17.17	16.45	16.60
4669	NASDAQ	CRESY	Tue, Jul 25, 2017	16.91	17.28	16.48	17.09
4668	NASDAQ	CRESY	Mon, Jul 24, 2017	16.99	17.18	16.53	16.91
4667	NASDAQ	CRESY	Fri, Jul 21, 2017	17.14	17.23	16.72	17.09
4666	NASDAQ	CRESY	Thu, Jul 20, 2017	17.09	17.27	17.09	17.15
4665	NASDAQ	CRESY	Wed, Jul 19, 2017	17.28	17.56	16.81	17.00
4664	NASDAQ	CRESY	Tue, Jul 18, 2017	17.70	17.75	16.87	17.14
4663	NASDAQ	CRESY	Mon, Jul 17, 2017	18.09	18.14	17.42	17.66
4662	NASDAQ	CRESY	Fri, Jul 14, 2017	18.14	18.28	17.87	18.13
4661	NASDAQ	CRESY	Thu, Jul 13, 2017	18.32	18.44	17.89	18.35
4660	NASDAQ	CRESY	Wed, Jul 12, 2017	17.77	18.32	17.77	18.21
4659	NASDAQ	CRESY	Tue, Jul 11, 2017	17.14	17.91	17.14	17.74
4658	NASDAQ	CRESY	Mon, Jul 10, 2017	17.15	17.35	17.11	17.18
4657	NASDAQ	CRESY	Fri, Jul 7, 2017	17.45	17.45	17.15	17.30
4656	NASDAQ	CRESY	Thu, Jul 6, 2017	17.93	17.93	17.36	17.47
4655	NASDAQ	CRESY	Wed, Jul 5, 2017	18.01	18.24	17.56	17.91
4654	NASDAQ	CRESY	Mon, Jul 3, 2017	18.36	18.36	17.89	17.98
4653	NASDAQ	CRESY	Fri, Jun 30, 2017	17.36	18.24	17.36	18.17
4652	NASDAQ	CRESY	Thu, Jun 29, 2017	17.51	17.68	17.28	17.47
4651	NASDAQ	CRESY	Wed, Jun 28, 2017	17.57	17.89	17.36	17.63
4650	NASDAQ	CRESY	Tue, Jun 27, 2017	17.66	17.72	17.29	17.37
4649	NASDAQ	CRESY	Mon, Jun 26, 2017	17.33	17.84	17.33	17.66
4648	NASDAQ	CRESY	Fri, Jun 23, 2017	17.66	17.86	17.18	17.28
4647	NASDAQ	CRESY	Thu, Jun 22, 2017	16.89	17.68	16.86	17.67
4646	NASDAQ	CRESY	Wed, Jun 21, 2017	17.47	17.56	16.27	16.99
4645	NASDAQ	CRESY	Tue, Jun 20, 2017	17.93	18.03	17.38	17.98
4644	NASDAQ	CRESY	Mon, Jun 19, 2017	17.80	18.02	17.31	17.89
4643	NASDAQ	CRESY	Fri, Jun 16, 2017	17.28	17.80	17.23	17.80
4642	NASDAQ	CRESY	Thu, Jun 15, 2017	17.64	17.64	17.11	17.16
4641	NASDAQ	CRESY	Wed, Jun 14, 2017	18.20	18.57	17.36	17.71
4640	NASDAQ	CRESY	Tue, Jun 13, 2017	17.98	18.68	17.60	18.00
4639	NASDAQ	CRESY	Mon, Jun 12, 2017	18.31	18.31	16.87	18.03
4638	NASDAQ	CRESY	Fri, Jun 9, 2017	17.98	18.44	17.59	17.95
4637	NASDAQ	CRESY	Thu, Jun 8, 2017	18.22	18.51	17.92	17.96
4636	NASDAQ	CRESY	Wed, Jun 7, 2017	18.68	18.68	18.04	18.32
4635	NASDAQ	CRESY	Tue, Jun 6, 2017	18.77	18.81	18.20	18.69
4634	NASDAQ	CRESY	Mon, Jun 5, 2017	18.82	19.15	17.97	18.68
4633	NASDAQ	CRESY	Fri, Jun 2, 2017	18.75	19.02	18.49	18.82
4632	NASDAQ	CRESY	Thu, Jun 1, 2017	18.99	19.22	18.68	18.86
4631	NASDAQ	CRESY	Wed, May 31, 2017	19.03	19.03	18.77	18.90
4630	NASDAQ	CRESY	Tue, May 30, 2017	19.36	19.38	18.68	19.05
4629	NASDAQ	CRESY	Fri, May 26, 2017	19.31	19.47	19.15	19.16
4628	NASDAQ	CRESY	Thu, May 25, 2017	19.35	19.73	19.16	19.29
4627	NASDAQ	CRESY	Wed, May 24, 2017	19.59	19.62	19.20	19.39
4626	NASDAQ	CRESY	Tue, May 23, 2017	19.16	19.48	19.16	19.43
4625	NASDAQ	CRESY	Mon, May 22, 2017	19.61	19.71	19.23	19.42
4624	NASDAQ	CRESY	Fri, May 19, 2017	19.40	19.85	19.29	19.61
4623	NASDAQ	CRESY	Thu, May 18, 2017	19.77	19.77	18.24	19.37
4622	NASDAQ	CRESY	Wed, May 17, 2017	20.30	20.41	19.94	20.00
4621	NASDAQ	CRESY	Tue, May 16, 2017	20.56	20.65	20.28	20.48
4620	NASDAQ	CRESY	Mon, May 15, 2017	20.41	20.81	20.38	20.50
4619	NASDAQ	CRESY	Fri, May 12, 2017	20.31	20.73	19.97	20.37
4618	NASDAQ	CRESY	Thu, May 11, 2017	20.12	20.44	19.93	20.26
4617	NASDAQ	CRESY	Wed, May 10, 2017	19.83	20.17	19.76	20.10
4616	NASDAQ	CRESY	Tue, May 9, 2017	19.59	19.85	19.56	19.73
4615	NASDAQ	CRESY	Mon, May 8, 2017	19.72	19.84	19.19	19.64
4614	NASDAQ	CRESY	Fri, May 5, 2017	19.65	19.85	19.44	19.80
4613	NASDAQ	CRESY	Thu, May 4, 2017	19.85	19.85	19.43	19.57
4612	NASDAQ	CRESY	Wed, May 3, 2017	19.67	19.85	19.47	19.70
4611	NASDAQ	CRESY	Tue, May 2, 2017	19.12	19.76	18.96	19.68
4610	NASDAQ	CRESY	Mon, May 1, 2017	19.61	19.70	19.09	19.09
4609	NASDAQ	CRESY	Fri, Apr 28, 2017	19.31	19.70	19.14	19.63
4608	NASDAQ	CRESY	Thu, Apr 27, 2017	19.38	19.53	19.20	19.24
4607	NASDAQ	CRESY	Wed, Apr 26, 2017	19.80	19.85	19.32	19.46
4606	NASDAQ	CRESY	Tue, Apr 25, 2017	19.75	19.89	19.34	19.79
4605	NASDAQ	CRESY	Mon, Apr 24, 2017	19.50	19.89	19.23	19.75
4604	NASDAQ	CRESY	Fri, Apr 21, 2017	19.63	19.89	19.20	19.23
4603	NASDAQ	CRESY	Thu, Apr 20, 2017	19.81	20.03	19.41	19.73
4602	NASDAQ	CRESY	Wed, Apr 19, 2017	19.45	19.76	19.07	19.75
4601	NASDAQ	CRESY	Tue, Apr 18, 2017	19.71	19.75	19.24	19.27
4600	NASDAQ	CRESY	Mon, Apr 17, 2017	19.63	19.63	19.28	19.55
4599	NASDAQ	CRESY	Thu, Apr 13, 2017	19.34	19.61	19.15	19.52
4598	NASDAQ	CRESY	Wed, Apr 12, 2017	19.67	19.75	19.15	19.25
4597	NASDAQ	CRESY	Tue, Apr 11, 2017	19.68	20.05	19.61	19.83
4596	NASDAQ	CRESY	Mon, Apr 10, 2017	19.33	19.87	19.26	19.73
4595	NASDAQ	CRESY	Fri, Apr 7, 2017	19.59	19.59	19.05	19.24
4594	NASDAQ	CRESY	Thu, Apr 6, 2017	19.76	19.87	19.33	19.40
4593	NASDAQ	CRESY	Wed, Apr 5, 2017	19.61	20.13	19.41	19.47
4592	NASDAQ	CRESY	Tue, Apr 4, 2017	19.37	19.99	19.15	19.80
4591	NASDAQ	CRESY	Mon, Apr 3, 2017	18.82	19.51	18.82	19.31
4590	NASDAQ	CRESY	Fri, Mar 31, 2017	18.69	18.90	18.46	18.74
4589	NASDAQ	CRESY	Thu, Mar 30, 2017	18.54	18.84	18.31	18.68
4588	NASDAQ	CRESY	Wed, Mar 29, 2017	18.21	18.74	17.96	18.66
4587	NASDAQ	CRESY	Tue, Mar 28, 2017	18.21	18.32	17.95	18.29
4586	NASDAQ	CRESY	Mon, Mar 27, 2017	18.23	18.41	17.68	18.32
4585	NASDAQ	CRESY	Fri, Mar 24, 2017	18.17	18.45	18.17	18.32
4584	NASDAQ	CRESY	Thu, Mar 23, 2017	17.98	18.40	17.98	18.23
4583	NASDAQ	CRESY	Wed, Mar 22, 2017	18.03	18.17	17.92	18.08
4582	NASDAQ	CRESY	Tue, Mar 21, 2017	18.18	18.22	17.94	17.98
4581	NASDAQ	CRESY	Mon, Mar 20, 2017	18.03	18.27	17.87	18.17
4580	NASDAQ	CRESY	Fri, Mar 17, 2017	18.31	18.46	17.92	18.10
4579	NASDAQ	CRESY	Thu, Mar 16, 2017	17.70	18.39	17.64	18.31
4578	NASDAQ	CRESY	Wed, Mar 15, 2017	17.68	17.89	17.52	17.70
4577	NASDAQ	CRESY	Tue, Mar 14, 2017	17.79	17.81	17.48	17.61
4576	NASDAQ	CRESY	Mon, Mar 13, 2017	17.82	17.91	17.51	17.79
4575	NASDAQ	CRESY	Fri, Mar 10, 2017	17.81	18.17	17.71	17.89
4574	NASDAQ	CRESY	Thu, Mar 9, 2017	17.94	18.38	17.54	17.73
4573	NASDAQ	CRESY	Wed, Mar 8, 2017	17.65	18.23	17.65	18.12
4572	NASDAQ	CRESY	Tue, Mar 7, 2017	17.68	17.90	17.54	17.61
4571	NASDAQ	CRESY	Mon, Mar 6, 2017	17.37	17.79	17.34	17.63
4570	NASDAQ	CRESY	Fri, Mar 3, 2017	17.73	17.80	17.25	17.60
4569	NASDAQ	CRESY	Thu, Mar 2, 2017	17.84	17.97	17.16	17.39
4568	NASDAQ	CRESY	Wed, Mar 1, 2017	17.69	17.92	17.51	17.81
4567	NASDAQ	CRESY	Tue, Feb 28, 2017	17.20	17.69	17.20	17.54
4566	NASDAQ	CRESY	Mon, Feb 27, 2017	17.17	17.53	17.04	17.42
4565	NASDAQ	CRESY	Fri, Feb 24, 2017	17.39	17.39	16.86	17.33
4564	NASDAQ	CRESY	Thu, Feb 23, 2017	18.07	18.07	17.38	17.46
4563	NASDAQ	CRESY	Wed, Feb 22, 2017	18.12	18.33	17.86	18.05
4562	NASDAQ	CRESY	Tue, Feb 21, 2017	17.98	18.31	17.80	18.27
4561	NASDAQ	CRESY	Fri, Feb 17, 2017	17.96	18.20	17.37	18.04
4560	NASDAQ	CRESY	Thu, Feb 16, 2017	17.99	18.24	16.83	17.96
4559	NASDAQ	CRESY	Wed, Feb 15, 2017	18.05	18.36	17.76	18.17
4558	NASDAQ	CRESY	Tue, Feb 14, 2017	18.45	18.46	18.00	18.29
4557	NASDAQ	CRESY	Mon, Feb 13, 2017	18.57	18.95	18.06	18.43
4556	NASDAQ	CRESY	Fri, Feb 10, 2017	17.04	17.75	16.52	17.61
4555	NASDAQ	CRESY	Thu, Feb 9, 2017	16.55	16.76	16.48	16.69
4554	NASDAQ	CRESY	Wed, Feb 8, 2017	16.63	16.63	16.24	16.47
4553	NASDAQ	CRESY	Tue, Feb 7, 2017	16.59	16.64	16.43	16.58
4552	NASDAQ	CRESY	Mon, Feb 6, 2017	16.52	16.90	16.47	16.68
4551	NASDAQ	CRESY	Fri, Feb 3, 2017	16.62	17.14	16.25	16.46
4550	NASDAQ	CRESY	Thu, Feb 2, 2017	16.20	16.81	16.20	16.45
4549	NASDAQ	CRESY	Wed, Feb 1, 2017	16.34	16.65	16.07	16.27
4548	NASDAQ	CRESY	Tue, Jan 31, 2017	15.72	16.34	15.36	16.33
4547	NASDAQ	CRESY	Mon, Jan 30, 2017	15.66	15.85	15.36	15.85
4546	NASDAQ	CRESY	Fri, Jan 27, 2017	15.51	15.77	15.41	15.59
4545	NASDAQ	CRESY	Thu, Jan 26, 2017	15.77	15.86	15.52	15.54
4544	NASDAQ	CRESY	Wed, Jan 25, 2017	15.44	15.75	15.41	15.63
4543	NASDAQ	CRESY	Tue, Jan 24, 2017	15.59	15.87	15.05	15.35
4542	NASDAQ	CRESY	Mon, Jan 23, 2017	15.29	15.67	15.10	15.50
4541	NASDAQ	CRESY	Fri, Jan 20, 2017	14.82	15.45	14.66	15.21
4540	NASDAQ	CRESY	Thu, Jan 19, 2017	15.33	15.40	14.90	14.90
4539	NASDAQ	CRESY	Wed, Jan 18, 2017	15.44	15.71	15.21	15.41
4538	NASDAQ	CRESY	Tue, Jan 17, 2017	15.41	15.49	15.22	15.49
4537	NASDAQ	CRESY	Fri, Jan 13, 2017	15.46	15.62	15.34	15.51
4536	NASDAQ	CRESY	Thu, Jan 12, 2017	15.78	15.85	15.30	15.32
4535	NASDAQ	CRESY	Wed, Jan 11, 2017	15.90	15.98	15.39	15.77
4534	NASDAQ	CRESY	Tue, Jan 10, 2017	15.84	15.98	15.64	15.81
4533	NASDAQ	CRESY	Mon, Jan 9, 2017	15.92	16.11	15.85	15.88
4532	NASDAQ	CRESY	Fri, Jan 6, 2017	15.77	16.04	15.72	15.87
4531	NASDAQ	CRESY	Thu, Jan 5, 2017	15.49	15.80	15.32	15.67
4530	NASDAQ	CRESY	Wed, Jan 4, 2017	15.30	15.73	15.24	15.41
4529	NASDAQ	CRESY	Tue, Jan 3, 2017	14.87	15.48	14.87	15.30
4528	NASDAQ	CRESY	Fri, Dec 30, 2016	14.12	14.73	14.02	14.73
4527	NASDAQ	CRESY	Thu, Dec 29, 2016	14.04	14.48	14.03	14.09
4526	NASDAQ	CRESY	Wed, Dec 28, 2016	14.20	14.32	13.96	14.05
4525	NASDAQ	CRESY	Tue, Dec 27, 2016	13.63	14.28	13.56	14.11
4524	NASDAQ	CRESY	Fri, Dec 23, 2016	14.14	14.14	13.54	13.73
4523	NASDAQ	CRESY	Thu, Dec 22, 2016	14.26	14.37	13.96	14.04
4522	NASDAQ	CRESY	Wed, Dec 21, 2016	14.11	14.40	14.05	14.24
4521	NASDAQ	CRESY	Tue, Dec 20, 2016	14.22	14.72	13.79	14.01
4520	NASDAQ	CRESY	Mon, Dec 19, 2016	14.55	14.55	13.73	14.17
4519	NASDAQ	CRESY	Fri, Dec 16, 2016	14.78	14.78	14.05	14.59
4518	NASDAQ	CRESY	Thu, Dec 15, 2016	14.42	15.05	14.20	15.03
4517	NASDAQ	CRESY	Wed, Dec 14, 2016	14.90	15.14	14.64	14.91
4516	NASDAQ	CRESY	Tue, Dec 13, 2016	14.43	15.26	14.22	15.20
4515	NASDAQ	CRESY	Mon, Dec 12, 2016	14.66	14.80	14.15	14.23
4514	NASDAQ	CRESY	Fri, Dec 9, 2016	15.07	15.08	14.49	14.61
4513	NASDAQ	CRESY	Thu, Dec 8, 2016	14.85	15.13	14.62	14.66
4512	NASDAQ	CRESY	Wed, Dec 7, 2016	15.12	15.18	14.62	14.99
4511	NASDAQ	CRESY	Tue, Dec 6, 2016	14.75	15.32	14.69	15.08
4510	NASDAQ	CRESY	Mon, Dec 5, 2016	14.76	14.94	14.49	14.86
4509	NASDAQ	CRESY	Fri, Dec 2, 2016	14.71	15.13	14.40	14.67
4508	NASDAQ	CRESY	Thu, Dec 1, 2016	15.06	15.06	14.23	14.58
4507	NASDAQ	CRESY	Wed, Nov 30, 2016	15.24	15.47	14.50	15.23
4506	NASDAQ	CRESY	Tue, Nov 29, 2016	15.38	15.86	15.20	15.20
4505	NASDAQ	CRESY	Mon, Nov 28, 2016	15.55	15.65	15.35	15.43
4504	NASDAQ	CRESY	Fri, Nov 25, 2016	15.36	15.78	15.36	15.60
4503	NASDAQ	CRESY	Wed, Nov 23, 2016	14.51	15.32	14.51	15.09
4502	NASDAQ	CRESY	Tue, Nov 22, 2016	14.58	14.82	14.48	14.58
4501	NASDAQ	CRESY	Mon, Nov 21, 2016	14.41	14.82	14.39	14.49
4500	NASDAQ	CRESY	Fri, Nov 18, 2016	14.58	14.58	14.24	14.30
4499	NASDAQ	CRESY	Thu, Nov 17, 2016	14.38	15.02	14.38	14.66
4498	NASDAQ	CRESY	Wed, Nov 16, 2016	14.16	14.51	14.15	14.29
4497	NASDAQ	CRESY	Tue, Nov 15, 2016	13.58	14.33	13.55	14.14
4496	NASDAQ	CRESY	Mon, Nov 14, 2016	14.36	14.43	12.70	13.40
4495	NASDAQ	CRESY	Fri, Nov 11, 2016	14.29	14.83	13.08	14.32
4494	NASDAQ	CRESY	Thu, Nov 10, 2016	15.38	15.76	14.23	14.42
4493	NASDAQ	CRESY	Wed, Nov 9, 2016	14.97	15.49	14.87	15.34
4492	NASDAQ	CRESY	Tue, Nov 8, 2016	15.38	15.51	15.26	15.37
4491	NASDAQ	CRESY	Mon, Nov 7, 2016	15.06	15.51	15.06	15.39
4490	NASDAQ	CRESY	Fri, Nov 4, 2016	15.00	15.34	14.92	14.96
4489	NASDAQ	CRESY	Thu, Nov 3, 2016	15.34	15.63	14.97	14.99
4488	NASDAQ	CRESY	Wed, Nov 2, 2016	15.75	15.75	15.19	15.42
4487	NASDAQ	CRESY	Tue, Nov 1, 2016	16.27	16.44	15.45	15.84
4486	NASDAQ	CRESY	Mon, Oct 31, 2016	16.13	16.49	15.88	16.22
4485	NASDAQ	CRESY	Fri, Oct 28, 2016	16.25	16.40	16.17	16.19
4484	NASDAQ	CRESY	Thu, Oct 27, 2016	16.68	16.68	16.25	16.29
4483	NASDAQ	CRESY	Wed, Oct 26, 2016	16.39	16.70	16.18	16.66
4482	NASDAQ	CRESY	Tue, Oct 25, 2016	16.39	16.58	16.16	16.37
4481	NASDAQ	CRESY	Mon, Oct 24, 2016	16.70	16.70	16.34	16.34
4480	NASDAQ	CRESY	Fri, Oct 21, 2016	16.65	16.68	16.20	16.61
4479	NASDAQ	CRESY	Thu, Oct 20, 2016	16.69	16.72	16.54	16.61
4478	NASDAQ	CRESY	Wed, Oct 19, 2016	16.92	17.03	16.69	16.73
4477	NASDAQ	CRESY	Tue, Oct 18, 2016	16.66	16.82	16.62	16.72
4476	NASDAQ	CRESY	Mon, Oct 17, 2016	16.36	16.82	16.36	16.65
4475	NASDAQ	CRESY	Fri, Oct 14, 2016	16.68	16.83	16.38	16.43
4474	NASDAQ	CRESY	Thu, Oct 13, 2016	16.48	16.68	16.04	16.61
4473	NASDAQ	CRESY	Wed, Oct 12, 2016	15.98	16.63	15.98	16.52
4472	NASDAQ	CRESY	Tue, Oct 11, 2016	16.04	16.39	15.69	16.10
4471	NASDAQ	CRESY	Mon, Oct 10, 2016	16.17	16.40	15.90	16.22
4470	NASDAQ	CRESY	Fri, Oct 7, 2016	16.23	16.41	15.97	16.04
4469	NASDAQ	CRESY	Thu, Oct 6, 2016	16.43	16.59	16.01	16.37
4468	NASDAQ	CRESY	Wed, Oct 5, 2016	16.49	16.57	16.31	16.31
4467	NASDAQ	CRESY	Tue, Oct 4, 2016	16.48	16.54	16.18	16.40
4466	NASDAQ	CRESY	Mon, Oct 3, 2016	16.63	16.72	16.44	16.49
4465	NASDAQ	CRESY	Fri, Sep 30, 2016	16.57	16.77	16.36	16.55
4464	NASDAQ	CRESY	Thu, Sep 29, 2016	16.27	16.66	16.27	16.39
4463	NASDAQ	CRESY	Wed, Sep 28, 2016	15.86	16.38	15.53	16.17
4462	NASDAQ	CRESY	Tue, Sep 27, 2016	15.94	16.27	15.87	15.90
4461	NASDAQ	CRESY	Mon, Sep 26, 2016	16.00	16.27	15.95	16.01
4460	NASDAQ	CRESY	Fri, Sep 23, 2016	16.29	16.29	15.84	16.10
4459	NASDAQ	CRESY	Thu, Sep 22, 2016	15.73	16.29	15.69	16.18
4458	NASDAQ	CRESY	Wed, Sep 21, 2016	15.73	15.86	15.60	15.78
4457	NASDAQ	CRESY	Tue, Sep 20, 2016	15.89	16.03	15.57	15.69
4456	NASDAQ	CRESY	Mon, Sep 19, 2016	15.77	15.92	15.72	15.75
4455	NASDAQ	CRESY	Fri, Sep 16, 2016	15.81	15.81	15.53	15.69
4454	NASDAQ	CRESY	Thu, Sep 15, 2016	15.76	16.01	15.63	15.90
4453	NASDAQ	CRESY	Wed, Sep 14, 2016	15.01	15.75	14.92	15.72
4452	NASDAQ	CRESY	Tue, Sep 13, 2016	15.71	15.71	14.94	15.13
4451	NASDAQ	CRESY	Mon, Sep 12, 2016	15.78	16.07	15.34	15.73
4450	NASDAQ	CRESY	Fri, Sep 9, 2016	16.26	16.75	15.68	15.94
4449	NASDAQ	CRESY	Thu, Sep 8, 2016	16.62	16.62	16.10	16.39
4448	NASDAQ	CRESY	Wed, Sep 7, 2016	16.68	16.87	16.36	16.60
4447	NASDAQ	CRESY	Tue, Sep 6, 2016	16.56	16.70	16.50	16.68
4446	NASDAQ	CRESY	Fri, Sep 2, 2016	16.64	16.68	16.29	16.49
4445	NASDAQ	CRESY	Thu, Sep 1, 2016	16.29	16.61	16.29	16.40
4444	NASDAQ	CRESY	Wed, Aug 31, 2016	16.33	16.43	15.94	16.39
4443	NASDAQ	CRESY	Tue, Aug 30, 2016	16.37	16.66	16.27	16.45
4442	NASDAQ	CRESY	Mon, Aug 29, 2016	16.08	16.46	16.03	16.42
4441	NASDAQ	CRESY	Fri, Aug 26, 2016	16.34	16.55	16.08	16.12
4440	NASDAQ	CRESY	Thu, Aug 25, 2016	16.18	16.58	16.04	16.25
4439	NASDAQ	CRESY	Wed, Aug 24, 2016	15.75	16.13	15.72	16.08
4438	NASDAQ	CRESY	Tue, Aug 23, 2016	15.37	15.85	15.37	15.83
4437	NASDAQ	CRESY	Mon, Aug 22, 2016	15.39	15.39	15.16	15.25
4436	NASDAQ	CRESY	Fri, Aug 19, 2016	14.99	15.43	14.92	15.39
4435	NASDAQ	CRESY	Thu, Aug 18, 2016	15.50	15.71	15.17	15.36
4434	NASDAQ	CRESY	Wed, Aug 17, 2016	14.88	15.57	14.83	15.46
4433	NASDAQ	CRESY	Tue, Aug 16, 2016	15.67	15.73	15.21	15.43
4432	NASDAQ	CRESY	Mon, Aug 15, 2016	15.73	15.90	15.60	15.66
4431	NASDAQ	CRESY	Fri, Aug 12, 2016	15.84	15.98	15.59	15.77
4430	NASDAQ	CRESY	Thu, Aug 11, 2016	15.94	16.31	15.94	15.98
4429	NASDAQ	CRESY	Wed, Aug 10, 2016	16.21	16.31	15.98	16.01
4428	NASDAQ	CRESY	Tue, Aug 9, 2016	15.86	16.30	15.86	16.13
4427	NASDAQ	CRESY	Mon, Aug 8, 2016	15.56	16.05	15.50	15.87
4426	NASDAQ	CRESY	Fri, Aug 5, 2016	15.59	16.18	15.59	15.64
4425	NASDAQ	CRESY	Thu, Aug 4, 2016	15.27	15.76	15.14	15.61
4424	NASDAQ	CRESY	Wed, Aug 3, 2016	14.93	15.25	14.83	15.13
4423	NASDAQ	CRESY	Tue, Aug 2, 2016	15.50	15.50	14.86	15.00
4422	NASDAQ	CRESY	Mon, Aug 1, 2016	15.71	15.71	15.42	15.50
4421	NASDAQ	CRESY	Fri, Jul 29, 2016	15.37	15.85	15.34	15.79
4420	NASDAQ	CRESY	Thu, Jul 28, 2016	15.55	15.66	15.41	15.49
4419	NASDAQ	CRESY	Wed, Jul 27, 2016	15.83	15.83	15.52	15.55
4418	NASDAQ	CRESY	Tue, Jul 26, 2016	15.88	15.91	15.72	15.87
4417	NASDAQ	CRESY	Mon, Jul 25, 2016	15.92	16.02	15.71	15.79
4416	NASDAQ	CRESY	Fri, Jul 22, 2016	15.77	15.89	15.43	15.88
4415	NASDAQ	CRESY	Thu, Jul 21, 2016	16.11	16.64	15.76	15.89
4414	NASDAQ	CRESY	Wed, Jul 20, 2016	15.84	16.03	15.53	15.98
4413	NASDAQ	CRESY	Tue, Jul 19, 2016	15.66	16.10	15.43	15.71
4412	NASDAQ	CRESY	Mon, Jul 18, 2016	14.83	15.85	14.83	15.74
4411	NASDAQ	CRESY	Fri, Jul 15, 2016	14.44	14.95	14.42	14.88
4410	NASDAQ	CRESY	Thu, Jul 14, 2016	14.17	14.51	14.01	14.44
4409	NASDAQ	CRESY	Wed, Jul 13, 2016	14.04	14.18	13.74	13.98
4408	NASDAQ	CRESY	Tue, Jul 12, 2016	13.84	14.28	13.80	13.99
4407	NASDAQ	CRESY	Mon, Jul 11, 2016	13.63	13.95	13.63	13.80
4406	NASDAQ	CRESY	Fri, Jul 8, 2016	13.73	13.86	13.59	13.68
4405	NASDAQ	CRESY	Thu, Jul 7, 2016	13.62	13.86	13.25	13.66
4404	NASDAQ	CRESY	Wed, Jul 6, 2016	13.74	13.91	13.38	13.62
4403	NASDAQ	CRESY	Tue, Jul 5, 2016	13.76	14.19	13.36	13.88
4402	NASDAQ	CRESY	Fri, Jul 1, 2016	13.20	13.76	13.16	13.55
4401	NASDAQ	CRESY	Thu, Jun 30, 2016	12.74	13.22	12.42	13.10
4400	NASDAQ	CRESY	Wed, Jun 29, 2016	12.47	12.79	12.47	12.65
4399	NASDAQ	CRESY	Tue, Jun 28, 2016	12.20	12.59	12.13	12.46
4398	NASDAQ	CRESY	Mon, Jun 27, 2016	12.18	12.32	11.78	12.00
4397	NASDAQ	CRESY	Fri, Jun 24, 2016	12.02	12.41	11.03	12.21
4396	NASDAQ	CRESY	Thu, Jun 23, 2016	12.60	12.98	12.46	12.72
4395	NASDAQ	CRESY	Wed, Jun 22, 2016	12.47	12.60	12.38	12.49
4394	NASDAQ	CRESY	Tue, Jun 21, 2016	12.51	12.58	12.15	12.44
4393	NASDAQ	CRESY	Mon, Jun 20, 2016	12.41	12.65	12.41	12.45
4392	NASDAQ	CRESY	Fri, Jun 17, 2016	12.30	12.51	12.30	12.41
4391	NASDAQ	CRESY	Thu, Jun 16, 2016	12.40	12.50	12.07	12.43
4390	NASDAQ	CRESY	Wed, Jun 15, 2016	12.23	12.62	12.22	12.50
4389	NASDAQ	CRESY	Tue, Jun 14, 2016	12.25	12.42	12.12	12.30
4388	NASDAQ	CRESY	Mon, Jun 13, 2016	12.60	12.76	12.28	12.46
4387	NASDAQ	CRESY	Fri, Jun 10, 2016	12.45	12.74	12.14	12.65
4386	NASDAQ	CRESY	Thu, Jun 9, 2016	12.65	12.65	12.33	12.55
4385	NASDAQ	CRESY	Wed, Jun 8, 2016	12.56	12.89	12.55	12.68
4384	NASDAQ	CRESY	Tue, Jun 7, 2016	12.47	12.85	12.41	12.65
4383	NASDAQ	CRESY	Mon, Jun 6, 2016	12.42	12.64	12.23	12.32
4382	NASDAQ	CRESY	Fri, Jun 3, 2016	12.42	12.60	12.19	12.41
4381	NASDAQ	CRESY	Thu, Jun 2, 2016	11.83	12.88	11.37	12.42
4380	NASDAQ	CRESY	Wed, Jun 1, 2016	11.43	12.05	10.96	12.01
4379	NASDAQ	CRESY	Tue, May 31, 2016	10.99	11.51	10.99	11.46
4378	NASDAQ	CRESY	Fri, May 27, 2016	10.58	10.89	10.53	10.82
4377	NASDAQ	CRESY	Thu, May 26, 2016	10.50	10.76	10.40	10.59
4376	NASDAQ	CRESY	Wed, May 25, 2016	10.52	10.63	10.32	10.45
4375	NASDAQ	CRESY	Tue, May 24, 2016	10.42	10.82	10.38	10.50
4374	NASDAQ	CRESY	Mon, May 23, 2016	9.77	10.89	9.74	10.44
4373	NASDAQ	CRESY	Fri, May 20, 2016	9.31	9.93	9.18	9.85
4372	NASDAQ	CRESY	Thu, May 19, 2016	9.17	9.29	8.87	9.22
4371	NASDAQ	CRESY	Wed, May 18, 2016	9.18	9.28	9.07	9.25
4370	NASDAQ	CRESY	Tue, May 17, 2016	9.45	9.55	9.23	9.27
4369	NASDAQ	CRESY	Mon, May 16, 2016	9.54	9.74	9.33	9.42
4368	NASDAQ	CRESY	Fri, May 13, 2016	9.63	9.87	9.45	9.60
4367	NASDAQ	CRESY	Thu, May 12, 2016	9.64	9.69	9.52	9.56
4366	NASDAQ	CRESY	Wed, May 11, 2016	9.63	9.65	9.56	9.59
4365	NASDAQ	CRESY	Tue, May 10, 2016	9.32	9.66	9.24	9.60
4364	NASDAQ	CRESY	Mon, May 9, 2016	9.13	9.36	9.13	9.24
4363	NASDAQ	CRESY	Fri, May 6, 2016	9.05	9.27	9.05	9.21
4362	NASDAQ	CRESY	Thu, May 5, 2016	9.23	9.23	9.05	9.16
4361	NASDAQ	CRESY	Wed, May 4, 2016	9.25	9.31	9.15	9.18
4360	NASDAQ	CRESY	Tue, May 3, 2016	9.57	9.57	9.24	9.27
4359	NASDAQ	CRESY	Mon, May 2, 2016	9.68	9.68	9.45	9.54
4358	NASDAQ	CRESY	Fri, Apr 29, 2016	9.77	10.09	9.53	9.72
4357	NASDAQ	CRESY	Thu, Apr 28, 2016	9.96	10.20	9.80	9.82
4356	NASDAQ	CRESY	Wed, Apr 27, 2016	10.19	10.24	9.89	10.05
4355	NASDAQ	CRESY	Tue, Apr 26, 2016	9.92	10.17	9.54	10.09
4354	NASDAQ	CRESY	Mon, Apr 25, 2016	10.06	10.06	9.89	9.89
4353	NASDAQ	CRESY	Fri, Apr 22, 2016	10.13	10.24	10.06	10.12
4352	NASDAQ	CRESY	Thu, Apr 21, 2016	10.20	10.37	10.06	10.15
4351	NASDAQ	CRESY	Wed, Apr 20, 2016	10.43	10.44	10.03	10.17
4350	NASDAQ	CRESY	Tue, Apr 19, 2016	10.02	10.45	9.98	10.38
4349	NASDAQ	CRESY	Mon, Apr 18, 2016	10.18	10.29	9.96	9.96
4348	NASDAQ	CRESY	Fri, Apr 15, 2016	10.29	10.36	10.20	10.26
4347	NASDAQ	CRESY	Thu, Apr 14, 2016	10.14	10.28	10.09	10.27
4346	NASDAQ	CRESY	Wed, Apr 13, 2016	9.97	10.19	9.97	10.10
4345	NASDAQ	CRESY	Tue, Apr 12, 2016	9.84	10.00	9.82	9.94
4344	NASDAQ	CRESY	Mon, Apr 11, 2016	9.76	10.05	9.73	9.95
4343	NASDAQ	CRESY	Fri, Apr 8, 2016	9.74	9.81	9.65	9.69
4342	NASDAQ	CRESY	Thu, Apr 7, 2016	9.72	9.83	9.41	9.58
4341	NASDAQ	CRESY	Wed, Apr 6, 2016	9.86	9.99	9.53	9.74
4340	NASDAQ	CRESY	Tue, Apr 5, 2016	10.12	10.12	10.12	9.86
4339	NASDAQ	CRESY	Mon, Apr 4, 2016	10.50	10.50	10.01	10.12
4338	NASDAQ	CRESY	Fri, Apr 1, 2016	10.64	10.64	10.29	10.45
4337	NASDAQ	CRESY	Thu, Mar 31, 2016	10.40	10.50	10.34	10.40
4336	NASDAQ	CRESY	Wed, Mar 30, 2016	10.57	10.57	10.21	10.40
4335	NASDAQ	CRESY	Tue, Mar 29, 2016	10.60	10.60	10.29	10.48
4334	NASDAQ	CRESY	Mon, Mar 28, 2016	10.84	10.84	10.47	10.57
4333	NASDAQ	CRESY	Thu, Mar 24, 2016	10.70	10.77	10.70	10.90
4332	NASDAQ	CRESY	Wed, Mar 23, 2016	10.75	10.91	10.62	10.91
4331	NASDAQ	CRESY	Tue, Mar 22, 2016	10.49	10.88	10.31	10.79
4330	NASDAQ	CRESY	Mon, Mar 21, 2016	10.53	10.63	10.24	10.57
4329	NASDAQ	CRESY	Fri, Mar 18, 2016	10.73	10.74	10.27	10.50
4328	NASDAQ	CRESY	Thu, Mar 17, 2016	10.43	10.77	10.32	10.70
4327	NASDAQ	CRESY	Wed, Mar 16, 2016	10.44	10.46	10.13	10.42
4326	NASDAQ	CRESY	Tue, Mar 15, 2016	10.52	10.52	10.52	10.51
4325	NASDAQ	CRESY	Mon, Mar 14, 2016	10.61	10.79	10.37	10.48
4324	NASDAQ	CRESY	Fri, Mar 11, 2016	10.53	10.53	10.53	10.69
4323	NASDAQ	CRESY	Thu, Mar 10, 2016	10.75	10.75	10.75	10.53
4322	NASDAQ	CRESY	Wed, Mar 9, 2016	10.79	10.82	10.56	10.76
4321	NASDAQ	CRESY	Tue, Mar 8, 2016	10.76	10.85	10.49	10.83
4320	NASDAQ	CRESY	Mon, Mar 7, 2016	10.84	10.92	10.50	10.83
4319	NASDAQ	CRESY	Fri, Mar 4, 2016	10.44	10.98	10.44	10.98
4318	NASDAQ	CRESY	Thu, Mar 3, 2016	10.61	10.61	10.61	10.52
4317	NASDAQ	CRESY	Wed, Mar 2, 2016	10.94	10.94	10.31	11.00
4316	NASDAQ	CRESY	Tue, Mar 1, 2016	10.95	11.09	10.70	10.99
4315	NASDAQ	CRESY	Mon, Feb 29, 2016	10.70	11.11	10.55	10.67
4314	NASDAQ	CRESY	Fri, Feb 26, 2016	10.61	10.74	10.22	10.67
4313	NASDAQ	CRESY	Thu, Feb 25, 2016	10.32	10.91	10.10	10.58
4312	NASDAQ	CRESY	Wed, Feb 24, 2016	9.65	10.35	9.65	10.21
4311	NASDAQ	CRESY	Tue, Feb 23, 2016	9.74	9.92	9.55	9.68
4310	NASDAQ	CRESY	Mon, Feb 22, 2016	9.68	10.12	9.56	9.94
4309	NASDAQ	CRESY	Fri, Feb 19, 2016	9.59	9.86	9.54	9.68
4308	NASDAQ	CRESY	Thu, Feb 18, 2016	9.56	9.70	9.31	9.56
4307	NASDAQ	CRESY	Wed, Feb 17, 2016	9.60	9.72	9.35	9.59
4306	NASDAQ	CRESY	Tue, Feb 16, 2016	9.94	10.09	9.46	9.63
4305	NASDAQ	CRESY	Fri, Feb 12, 2016	8.94	9.64	8.94	9.44
4304	NASDAQ	CRESY	Thu, Feb 11, 2016	8.97	9.16	8.67	8.85
4303	NASDAQ	CRESY	Wed, Feb 10, 2016	9.11	9.16	8.92	8.99
4302	NASDAQ	CRESY	Tue, Feb 9, 2016	8.56	9.18	8.56	9.05
4301	NASDAQ	CRESY	Mon, Feb 8, 2016	9.15	9.20	8.80	8.80
4300	NASDAQ	CRESY	Fri, Feb 5, 2016	9.17	9.54	9.01	9.27
4299	NASDAQ	CRESY	Thu, Feb 4, 2016	8.99	9.38	8.99	9.13
4298	NASDAQ	CRESY	Wed, Feb 3, 2016	9.27	9.32	8.81	9.04
4297	NASDAQ	CRESY	Tue, Feb 2, 2016	9.53	9.67	9.09	9.24
4296	NASDAQ	CRESY	Mon, Feb 1, 2016	9.96	9.97	9.61	9.61
4295	NASDAQ	CRESY	Fri, Jan 29, 2016	9.17	10.19	9.17	10.11
4294	NASDAQ	CRESY	Thu, Jan 28, 2016	9.00	9.27	8.84	9.15
4293	NASDAQ	CRESY	Wed, Jan 27, 2016	8.99	9.19	8.50	8.98
4292	NASDAQ	CRESY	Tue, Jan 26, 2016	9.03	9.21	8.90	9.01
4291	NASDAQ	CRESY	Mon, Jan 25, 2016	8.97	9.13	8.80	8.93
4290	NASDAQ	CRESY	Fri, Jan 22, 2016	8.86	9.07	8.78	8.95
4289	NASDAQ	CRESY	Thu, Jan 21, 2016	8.44	8.94	8.39	8.55
4288	NASDAQ	CRESY	Wed, Jan 20, 2016	8.62	8.89	7.88	8.85
4287	NASDAQ	CRESY	Tue, Jan 19, 2016	9.05	9.05	8.65	8.73
4286	NASDAQ	CRESY	Fri, Jan 15, 2016	9.24	9.34	8.84	9.06
4285	NASDAQ	CRESY	Thu, Jan 14, 2016	9.39	9.95	9.21	9.44
4284	NASDAQ	CRESY	Wed, Jan 13, 2016	9.87	10.05	9.30	9.45
4283	NASDAQ	CRESY	Tue, Jan 12, 2016	10.02	10.17	9.60	9.91
4282	NASDAQ	CRESY	Mon, Jan 11, 2016	9.96	10.07	9.64	9.95
4281	NASDAQ	CRESY	Fri, Jan 8, 2016	10.40	10.60	9.78	10.10
4280	NASDAQ	CRESY	Thu, Jan 7, 2016	10.66	10.66	10.29	10.42
4279	NASDAQ	CRESY	Wed, Jan 6, 2016	11.33	11.35	10.68	10.93
4278	NASDAQ	CRESY	Tue, Jan 5, 2016	11.78	11.79	11.33	11.54
4277	NASDAQ	CRESY	Mon, Jan 4, 2016	11.81	11.90	11.51	11.71
4276	NASDAQ	CRESY	Thu, Dec 31, 2015	11.82	12.00	11.51	11.96
4275	NASDAQ	CRESY	Wed, Dec 30, 2015	12.05	12.08	11.69	12.03
4274	NASDAQ	CRESY	Tue, Dec 29, 2015	11.97	12.13	11.87	12.05
4273	NASDAQ	CRESY	Mon, Dec 28, 2015	11.63	12.07	11.40	11.95
4272	NASDAQ	CRESY	Thu, Dec 24, 2015	11.75	11.75	11.58	11.59
4271	NASDAQ	CRESY	Wed, Dec 23, 2015	11.38	11.72	11.38	11.58
4270	NASDAQ	CRESY	Tue, Dec 22, 2015	11.44	11.52	10.90	11.37
4269	NASDAQ	CRESY	Mon, Dec 21, 2015	11.37	11.39	11.12	11.37
4268	NASDAQ	CRESY	Fri, Dec 18, 2015	11.72	11.84	11.26	11.36
4267	NASDAQ	CRESY	Thu, Dec 17, 2015	11.12	12.05	11.08	11.66
4266	NASDAQ	CRESY	Wed, Dec 16, 2015	10.67	10.88	10.28	10.88
4265	NASDAQ	CRESY	Tue, Dec 15, 2015	10.52	10.71	10.46	10.66
4264	NASDAQ	CRESY	Mon, Dec 14, 2015	10.66	10.66	10.66	10.66
4263	NASDAQ	CRESY	Fri, Dec 11, 2015	10.80	10.84	10.52	10.66
4262	NASDAQ	CRESY	Thu, Dec 10, 2015	10.87	10.98	10.70	10.80
4261	NASDAQ	CRESY	Wed, Dec 9, 2015	10.75	11.00	10.69	10.89
4260	NASDAQ	CRESY	Tue, Dec 8, 2015	10.89	10.89	10.44	10.77
4259	NASDAQ	CRESY	Mon, Dec 7, 2015	10.85	11.10	10.78	10.91
4258	NASDAQ	CRESY	Fri, Dec 4, 2015	10.95	11.11	10.62	10.81
4257	NASDAQ	CRESY	Thu, Dec 3, 2015	11.08	11.30	10.87	11.03
4256	NASDAQ	CRESY	Wed, Dec 2, 2015	10.32	11.24	10.21	10.99
4255	NASDAQ	CRESY	Tue, Dec 1, 2015	10.21	10.59	10.17	10.31
4254	NASDAQ	CRESY	Mon, Nov 30, 2015	10.10	10.42	9.99	10.21
4253	NASDAQ	CRESY	Fri, Nov 27, 2015	10.19	10.31	10.10	10.10
4252	NASDAQ	CRESY	Wed, Nov 25, 2015	10.33	10.60	9.94	10.17
4251	NASDAQ	CRESY	Tue, Nov 24, 2015	9.97	10.56	9.97	10.33
4250	NASDAQ	CRESY	Mon, Nov 23, 2015	10.70	10.91	9.98	10.23
4249	NASDAQ	CRESY	Fri, Nov 20, 2015	11.00	11.00	10.06	10.32
4248	NASDAQ	CRESY	Thu, Nov 19, 2015	11.96	12.04	10.17	11.08
4247	NASDAQ	CRESY	Wed, Nov 18, 2015	11.77	12.07	11.63	11.75
4246	NASDAQ	CRESY	Tue, Nov 17, 2015	11.56	11.96	11.56	11.73
4245	NASDAQ	CRESY	Mon, Nov 16, 2015	11.86	12.00	11.25	11.63
4244	NASDAQ	CRESY	Fri, Nov 13, 2015	12.55	12.55	11.71	11.75
4243	NASDAQ	CRESY	Thu, Nov 12, 2015	12.56	12.90	12.09	12.32
4242	NASDAQ	CRESY	Wed, Nov 11, 2015	12.16	12.66	12.14	12.52
4241	NASDAQ	CRESY	Tue, Nov 10, 2015	11.82	12.23	11.61	12.12
4240	NASDAQ	CRESY	Mon, Nov 9, 2015	11.78	12.05	11.69	11.91
4239	NASDAQ	CRESY	Fri, Nov 6, 2015	11.86	11.87	11.51	11.78
4238	NASDAQ	CRESY	Thu, Nov 5, 2015	11.88	12.05	11.71	11.84
4237	NASDAQ	CRESY	Wed, Nov 4, 2015	11.84	12.05	11.75	11.96
4236	NASDAQ	CRESY	Tue, Nov 3, 2015	11.86	12.04	11.54	11.87
4235	NASDAQ	CRESY	Mon, Nov 2, 2015	11.68	12.13	11.45	12.00
4234	NASDAQ	CRESY	Fri, Oct 30, 2015	11.76	11.93	11.44	11.84
4233	NASDAQ	CRESY	Thu, Oct 29, 2015	11.59	12.18	11.58	11.71
4232	NASDAQ	CRESY	Wed, Oct 28, 2015	11.36	12.11	11.03	11.84
4231	NASDAQ	CRESY	Tue, Oct 27, 2015	10.96	11.38	10.90	11.18
4230	NASDAQ	CRESY	Mon, Oct 26, 2015	10.30	11.33	10.30	11.03
4229	NASDAQ	CRESY	Fri, Oct 23, 2015	10.15	10.19	9.85	10.06
4228	NASDAQ	CRESY	Thu, Oct 22, 2015	9.94	10.13	9.91	10.01
4227	NASDAQ	CRESY	Wed, Oct 21, 2015	9.97	10.12	9.76	9.81
4226	NASDAQ	CRESY	Tue, Oct 20, 2015	9.94	10.18	9.85	10.04
4225	NASDAQ	CRESY	Mon, Oct 19, 2015	9.82	10.08	9.82	10.01
4224	NASDAQ	CRESY	Fri, Oct 16, 2015	9.98	10.01	9.81	9.90
4223	NASDAQ	CRESY	Thu, Oct 15, 2015	9.82	10.18	9.68	9.93
4222	NASDAQ	CRESY	Wed, Oct 14, 2015	10.07	10.13	9.69	9.85
4221	NASDAQ	CRESY	Tue, Oct 13, 2015	9.87	10.18	9.78	9.86
4220	NASDAQ	CRESY	Mon, Oct 12, 2015	9.96	9.96	9.64	9.81
4219	NASDAQ	CRESY	Fri, Oct 9, 2015	9.78	10.00	9.68	9.92
4218	NASDAQ	CRESY	Thu, Oct 8, 2015	9.56	9.91	9.41	9.81
4217	NASDAQ	CRESY	Wed, Oct 7, 2015	9.41	9.57	9.25	9.51
4216	NASDAQ	CRESY	Tue, Oct 6, 2015	9.37	9.39	9.07	9.31
4215	NASDAQ	CRESY	Mon, Oct 5, 2015	8.94	9.42	8.94	9.31
4214	NASDAQ	CRESY	Fri, Oct 2, 2015	8.87	9.04	8.82	8.93
4213	NASDAQ	CRESY	Thu, Oct 1, 2015	9.15	9.19	8.80	8.98
4212	NASDAQ	CRESY	Wed, Sep 30, 2015	8.79	9.14	8.66	9.06
4211	NASDAQ	CRESY	Tue, Sep 29, 2015	8.85	8.97	8.55	8.67
4210	NASDAQ	CRESY	Mon, Sep 28, 2015	8.80	8.95	8.55	8.80
4209	NASDAQ	CRESY	Fri, Sep 25, 2015	8.71	8.99	8.56	8.84
4208	NASDAQ	CRESY	Thu, Sep 24, 2015	8.71	8.82	8.39	8.74
4207	NASDAQ	CRESY	Wed, Sep 23, 2015	8.86	8.88	8.48	8.65
4206	NASDAQ	CRESY	Tue, Sep 22, 2015	9.08	9.08	8.77	8.93
4205	NASDAQ	CRESY	Mon, Sep 21, 2015	9.40	9.40	8.94	9.15
4204	NASDAQ	CRESY	Fri, Sep 18, 2015	8.98	9.56	8.88	9.45
4203	NASDAQ	CRESY	Thu, Sep 17, 2015	9.27	9.43	8.92	9.14
4202	NASDAQ	CRESY	Wed, Sep 16, 2015	9.18	9.30	8.92	9.21
4201	NASDAQ	CRESY	Tue, Sep 15, 2015	9.18	9.31	8.79	9.29
4200	NASDAQ	CRESY	Mon, Sep 14, 2015	9.11	9.26	8.68	9.19
4199	NASDAQ	CRESY	Fri, Sep 11, 2015	9.17	9.28	9.00	9.18
4198	NASDAQ	CRESY	Thu, Sep 10, 2015	9.40	9.64	9.11	9.24
4197	NASDAQ	CRESY	Wed, Sep 9, 2015	9.58	9.65	9.41	9.46
4196	NASDAQ	CRESY	Tue, Sep 8, 2015	9.59	9.66	9.31	9.55
4195	NASDAQ	CRESY	Fri, Sep 4, 2015	9.38	9.57	9.25	9.52
4194	NASDAQ	CRESY	Thu, Sep 3, 2015	9.34	9.63	9.33	9.54
4193	NASDAQ	CRESY	Wed, Sep 2, 2015	9.73	9.73	9.18	9.39
4192	NASDAQ	CRESY	Tue, Sep 1, 2015	9.52	9.73	9.45	9.65
4191	NASDAQ	CRESY	Mon, Aug 31, 2015	9.61	9.84	9.45	9.69
4190	NASDAQ	CRESY	Fri, Aug 28, 2015	9.59	9.72	9.45	9.59
4189	NASDAQ	CRESY	Thu, Aug 27, 2015	9.33	9.77	9.33	9.62
4188	NASDAQ	CRESY	Wed, Aug 26, 2015	8.87	9.38	8.63	9.28
4187	NASDAQ	CRESY	Tue, Aug 25, 2015	9.05	9.30	8.77	8.80
4186	NASDAQ	CRESY	Mon, Aug 24, 2015	8.86	9.12	8.25	8.81
4185	NASDAQ	CRESY	Fri, Aug 21, 2015	9.94	9.94	9.29	9.54
4184	NASDAQ	CRESY	Thu, Aug 20, 2015	9.70	10.38	9.70	10.11
4183	NASDAQ	CRESY	Wed, Aug 19, 2015	10.57	10.69	10.38	10.52
4182	NASDAQ	CRESY	Tue, Aug 18, 2015	10.83	10.83	10.58	10.63
4181	NASDAQ	CRESY	Mon, Aug 17, 2015	10.72	10.88	10.57	10.82
4180	NASDAQ	CRESY	Fri, Aug 14, 2015	10.59	10.88	10.59	10.80
4179	NASDAQ	CRESY	Thu, Aug 13, 2015	10.55	10.89	10.45	10.58
4178	NASDAQ	CRESY	Wed, Aug 12, 2015	10.25	10.55	10.15	10.48
4177	NASDAQ	CRESY	Tue, Aug 11, 2015	10.32	10.71	10.25	10.43
4176	NASDAQ	CRESY	Mon, Aug 10, 2015	10.18	10.65	10.18	10.58
4175	NASDAQ	CRESY	Fri, Aug 7, 2015	10.13	10.38	10.03	10.27
4174	NASDAQ	CRESY	Thu, Aug 6, 2015	10.26	10.30	10.02	10.27
4173	NASDAQ	CRESY	Wed, Aug 5, 2015	10.60	10.69	10.18	10.28
4172	NASDAQ	CRESY	Tue, Aug 4, 2015	10.54	10.57	10.34	10.52
4171	NASDAQ	CRESY	Mon, Aug 3, 2015	10.47	10.67	10.27	10.46
4170	NASDAQ	CRESY	Fri, Jul 31, 2015	10.52	10.53	10.10	10.45
4169	NASDAQ	CRESY	Thu, Jul 30, 2015	10.57	10.59	10.30	10.42
4168	NASDAQ	CRESY	Wed, Jul 29, 2015	10.49	10.70	10.33	10.57
4167	NASDAQ	CRESY	Tue, Jul 28, 2015	10.68	10.69	10.30	10.45
4166	NASDAQ	CRESY	Mon, Jul 27, 2015	10.52	10.77	10.34	10.54
4165	NASDAQ	CRESY	Fri, Jul 24, 2015	10.97	10.97	10.43	10.68
4164	NASDAQ	CRESY	Thu, Jul 23, 2015	11.18	11.19	10.81	11.03
4163	NASDAQ	CRESY	Wed, Jul 22, 2015	11.37	11.44	11.25	11.27
4162	NASDAQ	CRESY	Tue, Jul 21, 2015	11.58	11.70	11.29	11.46
4161	NASDAQ	CRESY	Mon, Jul 20, 2015	12.14	12.14	11.45	11.61
4160	NASDAQ	CRESY	Fri, Jul 17, 2015	12.19	12.24	11.99	12.18
4159	NASDAQ	CRESY	Thu, Jul 16, 2015	11.96	12.23	11.94	12.18
4158	NASDAQ	CRESY	Wed, Jul 15, 2015	11.99	12.12	11.80	11.97
4157	NASDAQ	CRESY	Tue, Jul 14, 2015	11.85	12.11	11.75	11.96
4156	NASDAQ	CRESY	Mon, Jul 13, 2015	11.74	11.85	11.69	11.83
4155	NASDAQ	CRESY	Fri, Jul 10, 2015	11.61	11.87	11.46	11.80
4154	NASDAQ	CRESY	Thu, Jul 9, 2015	11.60	11.79	11.46	11.56
4153	NASDAQ	CRESY	Wed, Jul 8, 2015	11.79	11.96	11.46	11.52
4152	NASDAQ	CRESY	Tue, Jul 7, 2015	12.17	12.17	11.72	11.85
4151	NASDAQ	CRESY	Mon, Jul 6, 2015	11.91	12.24	11.88	12.09
4150	NASDAQ	CRESY	Thu, Jul 2, 2015	11.99	12.04	11.80	11.96
4149	NASDAQ	CRESY	Wed, Jul 1, 2015	12.18	12.18	11.80	11.96
4148	NASDAQ	CRESY	Tue, Jun 30, 2015	12.13	12.22	11.70	12.07
4147	NASDAQ	CRESY	Mon, Jun 29, 2015	12.17	12.23	12.01	12.15
4146	NASDAQ	CRESY	Fri, Jun 26, 2015	12.37	12.73	12.17	12.36
4145	NASDAQ	CRESY	Thu, Jun 25, 2015	12.27	12.61	12.27	12.49
4144	NASDAQ	CRESY	Wed, Jun 24, 2015	12.55	12.96	12.20	12.33
4143	NASDAQ	CRESY	Tue, Jun 23, 2015	12.61	12.61	12.46	12.52
4142	NASDAQ	CRESY	Mon, Jun 22, 2015	11.86	12.67	11.73	12.56
4141	NASDAQ	CRESY	Fri, Jun 19, 2015	11.62	12.01	11.62	11.91
4140	NASDAQ	CRESY	Thu, Jun 18, 2015	11.58	11.74	11.50	11.60
4139	NASDAQ	CRESY	Wed, Jun 17, 2015	12.33	12.33	11.49	11.58
4138	NASDAQ	CRESY	Tue, Jun 16, 2015	12.34	12.53	12.16	12.35
4137	NASDAQ	CRESY	Mon, Jun 15, 2015	12.44	12.52	12.30	12.42
4136	NASDAQ	CRESY	Fri, Jun 12, 2015	12.60	12.72	12.48	12.53
4135	NASDAQ	CRESY	Thu, Jun 11, 2015	12.66	12.79	12.45	12.68
4134	NASDAQ	CRESY	Wed, Jun 10, 2015	12.81	12.81	12.38	12.64
4133	NASDAQ	CRESY	Tue, Jun 9, 2015	12.58	12.67	12.42	12.61
4132	NASDAQ	CRESY	Mon, Jun 8, 2015	12.45	12.60	12.29	12.56
4131	NASDAQ	CRESY	Fri, Jun 5, 2015	12.61	12.61	12.39	12.50
4130	NASDAQ	CRESY	Thu, Jun 4, 2015	12.39	12.76	12.39	12.64
4129	NASDAQ	CRESY	Wed, Jun 3, 2015	12.68	12.79	12.39	12.49
4128	NASDAQ	CRESY	Tue, Jun 2, 2015	12.37	12.80	12.35	12.67
4127	NASDAQ	CRESY	Mon, Jun 1, 2015	12.27	12.45	12.12	12.42
4126	NASDAQ	CRESY	Fri, May 29, 2015	12.26	12.40	12.15	12.28
4125	NASDAQ	CRESY	Thu, May 28, 2015	12.30	12.35	12.14	12.29
4124	NASDAQ	CRESY	Wed, May 27, 2015	12.05	12.28	12.05	12.27
4123	NASDAQ	CRESY	Tue, May 26, 2015	12.03	12.26	12.00	12.03
4122	NASDAQ	CRESY	Fri, May 22, 2015	12.29	12.41	12.05	12.18
4121	NASDAQ	CRESY	Thu, May 21, 2015	12.95	12.98	12.28	12.40
4120	NASDAQ	CRESY	Wed, May 20, 2015	12.79	12.89	12.75	12.85
4119	NASDAQ	CRESY	Tue, May 19, 2015	12.86	12.88	12.68	12.81
4118	NASDAQ	CRESY	Mon, May 18, 2015	13.03	13.13	12.84	12.94
4117	NASDAQ	CRESY	Fri, May 15, 2015	12.92	13.21	12.84	12.96
4116	NASDAQ	CRESY	Thu, May 14, 2015	12.99	13.01	12.78	12.90
4115	NASDAQ	CRESY	Wed, May 13, 2015	12.93	13.25	12.79	12.87
4114	NASDAQ	CRESY	Tue, May 12, 2015	12.60	12.97	12.37	12.84
4113	NASDAQ	CRESY	Mon, May 11, 2015	12.51	12.70	12.49	12.60
4112	NASDAQ	CRESY	Fri, May 8, 2015	12.55	12.67	12.28	12.49
4111	NASDAQ	CRESY	Thu, May 7, 2015	12.42	12.64	12.32	12.50
4110	NASDAQ	CRESY	Wed, May 6, 2015	12.52	12.66	12.09	12.50
4109	NASDAQ	CRESY	Tue, May 5, 2015	12.44	12.70	12.41	12.54
4108	NASDAQ	CRESY	Mon, May 4, 2015	12.40	12.69	12.34	12.52
4107	NASDAQ	CRESY	Fri, May 1, 2015	12.20	12.45	12.05	12.33
4106	NASDAQ	CRESY	Thu, Apr 30, 2015	12.60	12.78	12.10	12.19
4105	NASDAQ	CRESY	Wed, Apr 29, 2015	12.60	12.82	12.44	12.55
4104	NASDAQ	CRESY	Tue, Apr 28, 2015	12.67	12.76	12.36	12.53
4103	NASDAQ	CRESY	Mon, Apr 27, 2015	12.55	12.87	12.51	12.67
4102	NASDAQ	CRESY	Fri, Apr 24, 2015	12.72	12.75	12.34	12.62
4101	NASDAQ	CRESY	Thu, Apr 23, 2015	12.64	12.77	12.55	12.72
4100	NASDAQ	CRESY	Wed, Apr 22, 2015	12.31	12.61	12.22	12.57
4099	NASDAQ	CRESY	Tue, Apr 21, 2015	12.13	12.53	12.13	12.25
4098	NASDAQ	CRESY	Mon, Apr 20, 2015	11.89	12.29	11.81	12.20
4097	NASDAQ	CRESY	Fri, Apr 17, 2015	11.88	12.20	11.76	11.96
4096	NASDAQ	CRESY	Thu, Apr 16, 2015	12.05	12.11	11.74	12.02
4095	NASDAQ	CRESY	Wed, Apr 15, 2015	12.70	12.86	12.09	12.12
4094	NASDAQ	CRESY	Tue, Apr 14, 2015	12.52	12.69	12.45	12.68
4093	NASDAQ	CRESY	Mon, Apr 13, 2015	12.50	12.67	12.47	12.56
4092	NASDAQ	CRESY	Fri, Apr 10, 2015	12.38	12.58	12.29	12.39
4091	NASDAQ	CRESY	Thu, Apr 9, 2015	12.42	12.68	12.23	12.27
4090	NASDAQ	CRESY	Wed, Apr 8, 2015	12.61	12.70	12.42	12.49
4089	NASDAQ	CRESY	Tue, Apr 7, 2015	12.78	12.93	12.62	12.68
4088	NASDAQ	CRESY	Mon, Apr 6, 2015	12.72	12.98	12.70	12.83
4087	NASDAQ	CRESY	Thu, Apr 2, 2015	12.81	13.10	12.63	12.71
4086	NASDAQ	CRESY	Wed, Apr 1, 2015	12.77	13.14	12.53	12.73
4085	NASDAQ	CRESY	Tue, Mar 31, 2015	12.77	13.05	12.42	12.75
4084	NASDAQ	CRESY	Mon, Mar 30, 2015	12.85	13.25	12.77	12.80
4083	NASDAQ	CRESY	Fri, Mar 27, 2015	12.60	12.98	12.36	12.69
4082	NASDAQ	CRESY	Thu, Mar 26, 2015	13.07	13.44	12.44	12.61
4081	NASDAQ	CRESY	Wed, Mar 25, 2015	13.91	13.93	13.10	13.23
4080	NASDAQ	CRESY	Tue, Mar 24, 2015	13.62	14.05	13.61	13.64
4079	NASDAQ	CRESY	Mon, Mar 23, 2015	13.90	14.06	13.41	13.74
4078	NASDAQ	CRESY	Fri, Mar 20, 2015	13.06	13.86	13.06	13.74
4077	NASDAQ	CRESY	Thu, Mar 19, 2015	13.05	13.30	12.79	13.10
4076	NASDAQ	CRESY	Wed, Mar 18, 2015	12.98	13.24	12.53	13.18
4075	NASDAQ	CRESY	Tue, Mar 17, 2015	12.40	12.91	12.40	12.89
4074	NASDAQ	CRESY	Mon, Mar 16, 2015	12.10	12.69	12.10	12.55
4073	NASDAQ	CRESY	Fri, Mar 13, 2015	12.13	12.25	12.01	12.10
4072	NASDAQ	CRESY	Thu, Mar 12, 2015	11.74	12.40	11.68	12.25
4071	NASDAQ	CRESY	Wed, Mar 11, 2015	11.53	11.67	11.27	11.58
4070	NASDAQ	CRESY	Tue, Mar 10, 2015	11.30	11.51	11.30	11.43
4069	NASDAQ	CRESY	Mon, Mar 9, 2015	11.44	11.54	11.27	11.47
4068	NASDAQ	CRESY	Fri, Mar 6, 2015	11.42	11.53	11.36	11.43
4067	NASDAQ	CRESY	Thu, Mar 5, 2015	11.39	11.58	11.33	11.44
4066	NASDAQ	CRESY	Wed, Mar 4, 2015	11.40	11.63	11.40	11.48
4065	NASDAQ	CRESY	Tue, Mar 3, 2015	11.49	11.69	11.40	11.46
4064	NASDAQ	CRESY	Mon, Mar 2, 2015	11.77	11.80	11.46	11.58
4063	NASDAQ	CRESY	Fri, Feb 27, 2015	11.49	11.82	11.27	11.57
4062	NASDAQ	CRESY	Thu, Feb 26, 2015	11.49	11.49	11.22	11.40
4061	NASDAQ	CRESY	Wed, Feb 25, 2015	11.20	11.49	10.89	11.31
4060	NASDAQ	CRESY	Tue, Feb 24, 2015	10.45	10.70	10.04	10.64
4059	NASDAQ	CRESY	Mon, Feb 23, 2015	10.18	10.51	10.14	10.50
4058	NASDAQ	CRESY	Fri, Feb 20, 2015	10.06	10.29	10.00	10.28
4057	NASDAQ	CRESY	Thu, Feb 19, 2015	10.02	10.15	9.99	10.15
4056	NASDAQ	CRESY	Wed, Feb 18, 2015	9.75	10.03	9.72	10.02
4055	NASDAQ	CRESY	Tue, Feb 17, 2015	9.78	9.87	9.75	9.81
4054	NASDAQ	CRESY	Fri, Feb 13, 2015	9.81	10.03	9.59	9.75
4053	NASDAQ	CRESY	Thu, Feb 12, 2015	9.90	10.01	9.83	9.85
4052	NASDAQ	CRESY	Wed, Feb 11, 2015	9.68	9.96	9.64	9.94
4051	NASDAQ	CRESY	Tue, Feb 10, 2015	9.79	9.96	9.61	9.73
4050	NASDAQ	CRESY	Mon, Feb 9, 2015	9.71	9.84	9.42	9.82
4049	NASDAQ	CRESY	Fri, Feb 6, 2015	9.98	9.98	9.71	9.81
4048	NASDAQ	CRESY	Thu, Feb 5, 2015	9.81	10.09	9.81	10.06
4047	NASDAQ	CRESY	Wed, Feb 4, 2015	9.78	9.90	9.70	9.89
4046	NASDAQ	CRESY	Tue, Feb 3, 2015	9.91	9.91	9.71	9.78
4045	NASDAQ	CRESY	Mon, Feb 2, 2015	9.49	9.74	9.40	9.57
4044	NASDAQ	CRESY	Fri, Jan 30, 2015	9.49	9.58	9.13	9.55
4043	NASDAQ	CRESY	Thu, Jan 29, 2015	9.73	9.91	9.63	9.74
4042	NASDAQ	CRESY	Wed, Jan 28, 2015	10.21	10.31	9.73	9.74
4041	NASDAQ	CRESY	Tue, Jan 27, 2015	10.19	10.47	10.19	10.21
4040	NASDAQ	CRESY	Mon, Jan 26, 2015	10.32	10.37	10.19	10.29
4039	NASDAQ	CRESY	Fri, Jan 23, 2015	10.40	10.40	10.19	10.26
4038	NASDAQ	CRESY	Thu, Jan 22, 2015	10.58	10.58	10.31	10.36
4037	NASDAQ	CRESY	Wed, Jan 21, 2015	10.15	10.56	10.15	10.46
4036	NASDAQ	CRESY	Tue, Jan 20, 2015	10.24	10.29	10.15	10.23
4035	NASDAQ	CRESY	Fri, Jan 16, 2015	10.28	10.42	10.26	10.34
4034	NASDAQ	CRESY	Thu, Jan 15, 2015	10.34	10.57	10.21	10.35
4033	NASDAQ	CRESY	Wed, Jan 14, 2015	10.51	10.51	10.18	10.30
4032	NASDAQ	CRESY	Tue, Jan 13, 2015	10.56	10.66	10.34	10.64
4031	NASDAQ	CRESY	Mon, Jan 12, 2015	10.18	10.53	10.18	10.53
4030	NASDAQ	CRESY	Fri, Jan 9, 2015	10.33	10.36	10.11	10.30
4029	NASDAQ	CRESY	Thu, Jan 8, 2015	10.57	10.62	10.28	10.33
4028	NASDAQ	CRESY	Wed, Jan 7, 2015	9.81	10.51	9.61	10.48
4027	NASDAQ	CRESY	Tue, Jan 6, 2015	9.18	9.79	9.09	9.70
4026	NASDAQ	CRESY	Mon, Jan 5, 2015	9.29	9.35	9.05	9.19
4025	NASDAQ	CRESY	Fri, Jan 2, 2015	9.27	9.44	9.27	9.37
4024	NASDAQ	CRESY	Wed, Dec 31, 2014	9.37	9.46	9.21	9.35
4023	NASDAQ	CRESY	Tue, Dec 30, 2014	9.39	9.59	9.33	9.37
4022	NASDAQ	CRESY	Mon, Dec 29, 2014	9.75	9.75	9.44	9.55
4021	NASDAQ	CRESY	Fri, Dec 26, 2014	9.67	9.72	9.56	9.66
4020	NASDAQ	CRESY	Wed, Dec 24, 2014	9.56	9.75	9.56	9.69
4019	NASDAQ	CRESY	Tue, Dec 23, 2014	9.36	9.77	9.33	9.72
4018	NASDAQ	CRESY	Mon, Dec 22, 2014	9.44	9.59	9.24	9.45
4017	NASDAQ	CRESY	Fri, Dec 19, 2014	9.37	9.58	9.19	9.48
4016	NASDAQ	CRESY	Thu, Dec 18, 2014	8.78	9.46	8.71	9.30
4015	NASDAQ	CRESY	Wed, Dec 17, 2014	8.48	8.80	8.48	8.64
4014	NASDAQ	CRESY	Tue, Dec 16, 2014	8.62	8.62	8.41	8.51
4013	NASDAQ	CRESY	Mon, Dec 15, 2014	9.09	9.16	8.70	8.74
4012	NASDAQ	CRESY	Fri, Dec 12, 2014	9.27	9.43	9.01	9.09
4011	NASDAQ	CRESY	Thu, Dec 11, 2014	9.56	9.56	9.28	9.42
4010	NASDAQ	CRESY	Wed, Dec 10, 2014	10.09	10.26	9.56	9.59
4009	NASDAQ	CRESY	Tue, Dec 9, 2014	10.15	10.25	9.97	10.15
4008	NASDAQ	CRESY	Mon, Dec 8, 2014	10.26	10.35	10.20	10.27
4007	NASDAQ	CRESY	Fri, Dec 5, 2014	10.23	10.40	10.13	10.35
4006	NASDAQ	CRESY	Thu, Dec 4, 2014	10.34	10.54	10.09	10.28
4005	NASDAQ	CRESY	Wed, Dec 3, 2014	10.18	10.45	10.18	10.35
4004	NASDAQ	CRESY	Tue, Dec 2, 2014	10.34	10.42	10.20	10.29
4003	NASDAQ	CRESY	Mon, Dec 1, 2014	10.71	10.79	10.18	10.40
4002	NASDAQ	CRESY	Fri, Nov 28, 2014	10.99	11.11	10.80	10.80
4001	NASDAQ	CRESY	Wed, Nov 26, 2014	10.60	11.31	10.59	11.16
4000	NASDAQ	CRESY	Tue, Nov 25, 2014	10.73	10.73	10.19	10.50
3999	NASDAQ	CRESY	Mon, Nov 24, 2014	10.14	10.67	10.09	10.65
3998	NASDAQ	CRESY	Fri, Nov 21, 2014	10.44	10.44	10.12	10.12
3997	NASDAQ	CRESY	Thu, Nov 20, 2014	10.31	10.52	10.18	10.24
3996	NASDAQ	CRESY	Wed, Nov 19, 2014	10.81	10.81	10.26	10.45
3995	NASDAQ	CRESY	Tue, Nov 18, 2014	10.53	10.87	10.50	10.77
3994	NASDAQ	CRESY	Mon, Nov 17, 2014	10.47	10.60	10.35	10.55
3993	NASDAQ	CRESY	Fri, Nov 14, 2014	10.18	10.50	10.18	10.47
3992	NASDAQ	CRESY	Thu, Nov 13, 2014	9.76	9.94	9.71	9.90
3991	NASDAQ	CRESY	Wed, Nov 12, 2014	9.41	9.71	9.45	9.71
3990	NASDAQ	CRESY	Tue, Nov 11, 2014	9.54	9.56	9.35	9.39
3989	NASDAQ	CRESY	Mon, Nov 10, 2014	9.47	9.68	9.36	9.48
3988	NASDAQ	CRESY	Fri, Nov 7, 2014	9.49	9.56	9.35	9.46
3987	NASDAQ	CRESY	Thu, Nov 6, 2014	9.36	9.53	9.17	9.53
3986	NASDAQ	CRESY	Wed, Nov 5, 2014	9.35	9.53	9.21	9.32
3985	NASDAQ	CRESY	Tue, Nov 4, 2014	9.56	9.57	9.28	9.32
3984	NASDAQ	CRESY	Mon, Nov 3, 2014	9.53	9.64	9.48	9.53
3983	NASDAQ	CRESY	Fri, Oct 31, 2014	9.65	9.71	9.57	9.62
3982	NASDAQ	CRESY	Thu, Oct 30, 2014	9.47	9.66	9.40	9.62
3981	NASDAQ	CRESY	Wed, Oct 29, 2014	9.50	9.60	9.44	9.50
3980	NASDAQ	CRESY	Tue, Oct 28, 2014	9.58	9.65	9.46	9.57
3979	NASDAQ	CRESY	Mon, Oct 27, 2014	9.58	9.98	9.54	9.61
3978	NASDAQ	CRESY	Fri, Oct 24, 2014	9.95	10.00	9.62	9.71
3977	NASDAQ	CRESY	Thu, Oct 23, 2014	9.92	10.06	9.85	9.90
3976	NASDAQ	CRESY	Wed, Oct 22, 2014	10.06	10.06	9.75	9.81
3975	NASDAQ	CRESY	Tue, Oct 21, 2014	9.91	10.19	9.83	10.03
3974	NASDAQ	CRESY	Mon, Oct 20, 2014	9.58	10.03	9.58	9.97
3973	NASDAQ	CRESY	Fri, Oct 17, 2014	9.48	9.80	9.35	9.68
3972	NASDAQ	CRESY	Thu, Oct 16, 2014	9.07	9.61	9.07	9.40
3971	NASDAQ	CRESY	Wed, Oct 15, 2014	9.04	9.26	8.79	9.21
3970	NASDAQ	CRESY	Tue, Oct 14, 2014	9.02	9.20	8.99	9.19
3969	NASDAQ	CRESY	Mon, Oct 13, 2014	9.20	9.26	8.98	9.03
3968	NASDAQ	CRESY	Fri, Oct 10, 2014	9.26	9.44	9.17	9.26
3967	NASDAQ	CRESY	Thu, Oct 9, 2014	9.40	9.61	9.26	9.26
3966	NASDAQ	CRESY	Wed, Oct 8, 2014	9.45	9.59	9.28	9.49
3965	NASDAQ	CRESY	Tue, Oct 7, 2014	9.71	9.71	9.35	9.50
3964	NASDAQ	CRESY	Mon, Oct 6, 2014	9.86	10.08	9.64	9.70
3963	NASDAQ	CRESY	Fri, Oct 3, 2014	9.51	9.76	9.51	9.69
3962	NASDAQ	CRESY	Thu, Oct 2, 2014	9.54	9.54	9.26	9.51
3961	NASDAQ	CRESY	Wed, Oct 1, 2014	9.91	10.03	9.45	9.62
3960	NASDAQ	CRESY	Tue, Sep 30, 2014	9.80	9.99	9.71	9.99
3959	NASDAQ	CRESY	Mon, Sep 29, 2014	9.65	10.02	9.53	9.94
3958	NASDAQ	CRESY	Fri, Sep 26, 2014	9.80	9.97	9.63	9.80
3957	NASDAQ	CRESY	Thu, Sep 25, 2014	9.83	9.99	9.73	9.87
3956	NASDAQ	CRESY	Wed, Sep 24, 2014	9.99	9.99	9.63	9.91
3955	NASDAQ	CRESY	Tue, Sep 23, 2014	10.29	10.29	9.82	9.99
3954	NASDAQ	CRESY	Mon, Sep 22, 2014	10.54	10.54	10.18	10.24
3953	NASDAQ	CRESY	Fri, Sep 19, 2014	10.65	10.79	10.35	10.58
3952	NASDAQ	CRESY	Thu, Sep 18, 2014	10.67	10.78	10.54	10.69
3951	NASDAQ	CRESY	Wed, Sep 17, 2014	10.88	10.91	10.63	10.69
3950	NASDAQ	CRESY	Tue, Sep 16, 2014	10.54	10.89	10.50	10.87
3949	NASDAQ	CRESY	Mon, Sep 15, 2014	10.85	10.85	10.54	10.54
3948	NASDAQ	CRESY	Fri, Sep 12, 2014	10.68	11.04	10.68	10.90
3947	NASDAQ	CRESY	Thu, Sep 11, 2014	10.99	11.18	10.66	10.84
3946	NASDAQ	CRESY	Wed, Sep 10, 2014	10.62	11.02	10.59	10.95
3945	NASDAQ	CRESY	Tue, Sep 9, 2014	10.35	10.81	10.34	10.62
3944	NASDAQ	CRESY	Mon, Sep 8, 2014	10.34	10.63	10.34	10.46
3943	NASDAQ	CRESY	Fri, Sep 5, 2014	10.38	10.66	10.31	10.34
3942	NASDAQ	CRESY	Thu, Sep 4, 2014	10.51	11.00	10.32	10.33
3941	NASDAQ	CRESY	Wed, Sep 3, 2014	10.22	10.56	10.21	10.54
3940	NASDAQ	CRESY	Tue, Sep 2, 2014	10.15	10.35	10.02	10.23
3939	NASDAQ	CRESY	Fri, Aug 29, 2014	10.49	10.45	10.04	10.23
3938	NASDAQ	CRESY	Thu, Aug 28, 2014	10.57	10.57	10.26	10.46
3937	NASDAQ	CRESY	Wed, Aug 27, 2014	10.78	10.78	10.55	10.69
3936	NASDAQ	CRESY	Tue, Aug 26, 2014	11.12	11.09	10.65	10.80
3935	NASDAQ	CRESY	Mon, Aug 25, 2014	11.23	11.29	11.01	11.06
3934	NASDAQ	CRESY	Fri, Aug 22, 2014	11.18	11.23	11.08	11.15
3933	NASDAQ	CRESY	Thu, Aug 21, 2014	11.13	11.31	11.13	11.17
3932	NASDAQ	CRESY	Wed, Aug 20, 2014	11.02	11.19	11.00	11.12
3931	NASDAQ	CRESY	Tue, Aug 19, 2014	11.13	11.24	10.96	11.05
3930	NASDAQ	CRESY	Mon, Aug 18, 2014	10.98	11.29	10.96	11.12
3929	NASDAQ	CRESY	Fri, Aug 15, 2014	11.12	11.18	10.97	11.06
3928	NASDAQ	CRESY	Thu, Aug 14, 2014	11.13	11.18	11.00	11.13
3927	NASDAQ	CRESY	Wed, Aug 13, 2014	10.97	11.13	11.00	11.08
3926	NASDAQ	CRESY	Tue, Aug 12, 2014	11.09	11.26	10.91	10.99
3925	NASDAQ	CRESY	Mon, Aug 11, 2014	11.45	11.61	11.02	11.09
3924	NASDAQ	CRESY	Fri, Aug 8, 2014	11.57	11.59	11.29	11.54
3923	NASDAQ	CRESY	Thu, Aug 7, 2014	11.30	11.60	11.24	11.45
3922	NASDAQ	CRESY	Wed, Aug 6, 2014	11.62	11.65	11.25	11.37
3921	NASDAQ	CRESY	Tue, Aug 5, 2014	12.00	12.05	11.48	11.71
3920	NASDAQ	CRESY	Mon, Aug 4, 2014	12.03	12.19	11.80	12.09
3919	NASDAQ	CRESY	Fri, Aug 1, 2014	11.82	12.19	11.77	12.07
3918	NASDAQ	CRESY	Thu, Jul 31, 2014	11.73	11.92	11.49	11.91
3917	NASDAQ	CRESY	Wed, Jul 30, 2014	11.51	12.61	11.51	12.54
3916	NASDAQ	CRESY	Tue, Jul 29, 2014	11.22	11.45	10.90	11.28
3915	NASDAQ	CRESY	Mon, Jul 28, 2014	11.46	11.51	11.09	11.16
3914	NASDAQ	CRESY	Fri, Jul 25, 2014	11.60	11.68	11.23	11.54
3913	NASDAQ	CRESY	Thu, Jul 24, 2014	11.68	12.18	11.34	11.56
3912	NASDAQ	CRESY	Wed, Jul 23, 2014	12.51	12.83	11.64	11.69
3911	NASDAQ	CRESY	Tue, Jul 22, 2014	12.72	12.81	12.42	12.52
3910	NASDAQ	CRESY	Mon, Jul 21, 2014	12.94	12.98	12.32	12.56
3909	NASDAQ	CRESY	Fri, Jul 18, 2014	12.46	13.06	12.23	13.05
3908	NASDAQ	CRESY	Thu, Jul 17, 2014	12.18	12.59	12.16	12.48
3907	NASDAQ	CRESY	Wed, Jul 16, 2014	12.43	12.49	12.10	12.28
3906	NASDAQ	CRESY	Tue, Jul 15, 2014	12.83	12.99	12.34	12.49
3905	NASDAQ	CRESY	Mon, Jul 14, 2014	13.15	13.15	12.56	12.89
3904	NASDAQ	CRESY	Fri, Jul 11, 2014	12.97	13.09	12.78	13.03
3903	NASDAQ	CRESY	Thu, Jul 10, 2014	12.73	12.94	12.44	12.93
3902	NASDAQ	CRESY	Wed, Jul 9, 2014	12.47	13.01	12.26	12.93
3901	NASDAQ	CRESY	Tue, Jul 8, 2014	12.57	12.64	12.28	12.52
3900	NASDAQ	CRESY	Mon, Jul 7, 2014	12.59	12.72	12.23	12.68
3899	NASDAQ	CRESY	Thu, Jul 3, 2014	12.65	12.69	12.46	12.68
3898	NASDAQ	CRESY	Wed, Jul 2, 2014	12.28	12.60	11.90	12.56
3897	NASDAQ	CRESY	Tue, Jul 1, 2014	11.95	12.39	11.87	12.21
3896	NASDAQ	CRESY	Mon, Jun 30, 2014	11.77	11.98	11.55	11.96
3895	NASDAQ	CRESY	Fri, Jun 27, 2014	11.36	11.78	11.28	11.74
3894	NASDAQ	CRESY	Thu, Jun 26, 2014	11.61	11.69	11.23	11.37
3893	NASDAQ	CRESY	Wed, Jun 25, 2014	11.55	11.81	11.22	11.67
3892	NASDAQ	CRESY	Tue, Jun 24, 2014	11.65	11.91	11.61	11.66
3891	NASDAQ	CRESY	Mon, Jun 23, 2014	11.23	11.88	11.18	11.70
3890	NASDAQ	CRESY	Fri, Jun 20, 2014	10.87	11.37	10.77	11.32
3889	NASDAQ	CRESY	Thu, Jun 19, 2014	10.89	10.95	10.76	10.87
3888	NASDAQ	CRESY	Wed, Jun 18, 2014	10.81	11.03	10.73	10.98
3887	NASDAQ	CRESY	Tue, Jun 17, 2014	10.79	10.90	10.72	10.82
3886	NASDAQ	CRESY	Mon, Jun 16, 2014	11.00	11.00	10.46	10.90
3885	NASDAQ	CRESY	Fri, Jun 13, 2014	11.05	11.06	10.78	10.95
3884	NASDAQ	CRESY	Thu, Jun 12, 2014	11.01	11.27	10.99	11.08
3883	NASDAQ	CRESY	Wed, Jun 11, 2014	11.50	11.50	11.08	11.13
3882	NASDAQ	CRESY	Tue, Jun 10, 2014	11.62	11.62	11.37	11.50
3881	NASDAQ	CRESY	Mon, Jun 9, 2014	11.45	11.64	11.32	11.61
3880	NASDAQ	CRESY	Fri, Jun 6, 2014	11.33	11.45	10.55	11.42
3879	NASDAQ	CRESY	Thu, Jun 5, 2014	11.17	11.45	11.08	11.15
3878	NASDAQ	CRESY	Wed, Jun 4, 2014	11.12	11.30	11.04	11.14
3877	NASDAQ	CRESY	Tue, Jun 3, 2014	11.69	11.71	11.03	11.14
3876	NASDAQ	CRESY	Mon, Jun 2, 2014	11.41	11.64	11.34	11.60
3875	NASDAQ	CRESY	Fri, May 30, 2014	11.49	11.63	11.30	11.51
3874	NASDAQ	CRESY	Thu, May 29, 2014	11.19	11.67	11.04	11.56
3873	NASDAQ	CRESY	Wed, May 28, 2014	11.08	11.25	10.90	11.12
3872	NASDAQ	CRESY	Tue, May 27, 2014	11.05	11.38	10.94	11.13
3871	NASDAQ	CRESY	Fri, May 23, 2014	10.95	11.37	10.95	11.23
3870	NASDAQ	CRESY	Thu, May 22, 2014	10.86	11.05	10.84	11.03
3869	NASDAQ	CRESY	Wed, May 21, 2014	10.87	11.15	10.77	10.91
3868	NASDAQ	CRESY	Tue, May 20, 2014	10.94	11.04	10.75	10.83
3867	NASDAQ	CRESY	Mon, May 19, 2014	11.00	11.01	10.70	11.01
3866	NASDAQ	CRESY	Fri, May 16, 2014	10.90	11.27	10.81	11.09
3865	NASDAQ	CRESY	Thu, May 15, 2014	11.01	11.03	10.65	10.85
3864	NASDAQ	CRESY	Wed, May 14, 2014	11.13	11.34	10.87	11.11
3863	NASDAQ	CRESY	Tue, May 13, 2014	11.00	11.12	10.81	11.07
3862	NASDAQ	CRESY	Mon, May 12, 2014	11.06	11.27	10.37	11.13
3861	NASDAQ	CRESY	Fri, May 9, 2014	10.85	11.23	10.31	11.19
3860	NASDAQ	CRESY	Thu, May 8, 2014	11.36	11.59	11.17	11.33
3859	NASDAQ	CRESY	Wed, May 7, 2014	11.99	11.99	11.44	11.56
3858	NASDAQ	CRESY	Tue, May 6, 2014	11.79	12.01	11.67	11.94
3857	NASDAQ	CRESY	Mon, May 5, 2014	10.97	11.68	10.69	11.67
3856	NASDAQ	CRESY	Fri, May 2, 2014	11.27	11.40	10.83	11.12
3855	NASDAQ	CRESY	Thu, May 1, 2014	11.14	11.39	11.06	11.32
3854	NASDAQ	CRESY	Wed, Apr 30, 2014	11.12	11.12	10.55	11.03
3853	NASDAQ	CRESY	Tue, Apr 29, 2014	10.99	11.10	10.67	11.10
3852	NASDAQ	CRESY	Mon, Apr 28, 2014	10.54	11.13	10.50	11.05
3851	NASDAQ	CRESY	Fri, Apr 25, 2014	10.19	10.51	10.17	10.50
3850	NASDAQ	CRESY	Thu, Apr 24, 2014	10.18	10.33	10.04	10.24
3849	NASDAQ	CRESY	Wed, Apr 23, 2014	9.84	10.48	9.83	10.11
3848	NASDAQ	CRESY	Tue, Apr 22, 2014	9.27	9.93	9.27	9.75
3847	NASDAQ	CRESY	Mon, Apr 21, 2014	9.94	9.94	9.71	9.82
3846	NASDAQ	CRESY	Thu, Apr 17, 2014	9.67	10.00	9.67	9.89
3845	NASDAQ	CRESY	Wed, Apr 16, 2014	9.41	9.76	9.41	9.67
3844	NASDAQ	CRESY	Tue, Apr 15, 2014	9.27	9.47	9.27	9.45
3843	NASDAQ	CRESY	Mon, Apr 14, 2014	9.54	9.60	9.22	9.37
3842	NASDAQ	CRESY	Fri, Apr 11, 2014	9.72	9.72	8.98	9.59
3841	NASDAQ	CRESY	Thu, Apr 10, 2014	9.78	9.94	9.48	9.73
3840	NASDAQ	CRESY	Wed, Apr 9, 2014	9.85	9.85	9.45	9.67
3839	NASDAQ	CRESY	Tue, Apr 8, 2014	9.46	10.08	9.33	9.79
3838	NASDAQ	CRESY	Mon, Apr 7, 2014	8.57	9.56	8.57	9.42
3837	NASDAQ	CRESY	Fri, Apr 4, 2014	8.39	8.65	8.38	8.51
3836	NASDAQ	CRESY	Thu, Apr 3, 2014	8.58	8.60	8.26	8.35
3835	NASDAQ	CRESY	Wed, Apr 2, 2014	8.50	8.67	8.41	8.53
3834	NASDAQ	CRESY	Tue, Apr 1, 2014	8.52	8.62	8.39	8.52
3833	NASDAQ	CRESY	Mon, Mar 31, 2014	8.70	8.74	8.44	8.51
3832	NASDAQ	CRESY	Fri, Mar 28, 2014	8.60	8.83	8.38	8.70
3831	NASDAQ	CRESY	Thu, Mar 27, 2014	8.38	8.83	8.25	8.60
3830	NASDAQ	CRESY	Wed, Mar 26, 2014	8.55	8.55	8.41	8.44
3829	NASDAQ	CRESY	Tue, Mar 25, 2014	8.32	8.50	8.32	8.48
3828	NASDAQ	CRESY	Mon, Mar 24, 2014	8.37	8.40	8.33	8.34
3827	NASDAQ	CRESY	Fri, Mar 21, 2014	8.74	8.83	8.52	8.53
3826	NASDAQ	CRESY	Thu, Mar 20, 2014	8.76	8.97	8.64	8.78
3825	NASDAQ	CRESY	Wed, Mar 19, 2014	9.00	9.00	8.71	8.83
3824	NASDAQ	CRESY	Tue, Mar 18, 2014	8.87	8.98	8.73	8.97
3823	NASDAQ	CRESY	Mon, Mar 17, 2014	8.88	8.89	8.72	8.82
3822	NASDAQ	CRESY	Fri, Mar 14, 2014	8.75	9.01	8.61	8.75
3821	NASDAQ	CRESY	Thu, Mar 13, 2014	8.63	8.63	8.47	8.60
3820	NASDAQ	CRESY	Wed, Mar 12, 2014	8.46	8.61	8.14	8.61
3819	NASDAQ	CRESY	Tue, Mar 11, 2014	8.71	8.71	8.34	8.47
3818	NASDAQ	CRESY	Mon, Mar 10, 2014	8.68	8.71	8.57	8.63
3817	NASDAQ	CRESY	Fri, Mar 7, 2014	8.68	8.84	8.51	8.68
3816	NASDAQ	CRESY	Thu, Mar 6, 2014	8.61	8.96	8.50	8.81
3815	NASDAQ	CRESY	Wed, Mar 5, 2014	8.62	8.73	8.36	8.53
3814	NASDAQ	CRESY	Tue, Mar 4, 2014	8.70	8.70	8.25	8.55
3813	NASDAQ	CRESY	Mon, Mar 3, 2014	8.68	8.68	8.51	8.62
3812	NASDAQ	CRESY	Fri, Feb 28, 2014	8.38	8.70	8.38	8.61
3811	NASDAQ	CRESY	Thu, Feb 27, 2014	8.39	8.47	8.28	8.34
3810	NASDAQ	CRESY	Wed, Feb 26, 2014	8.41	8.48	8.27	8.39
3809	NASDAQ	CRESY	Tue, Feb 25, 2014	8.33	8.38	8.15	8.38
3808	NASDAQ	CRESY	Mon, Feb 24, 2014	8.16	8.38	8.07	8.26
3807	NASDAQ	CRESY	Fri, Feb 21, 2014	8.09	8.27	8.09	8.16
3806	NASDAQ	CRESY	Thu, Feb 20, 2014	8.33	8.46	8.04	8.07
3805	NASDAQ	CRESY	Wed, Feb 19, 2014	8.53	8.67	8.16	8.28
3804	NASDAQ	CRESY	Tue, Feb 18, 2014	8.76	8.76	8.43	8.49
3803	NASDAQ	CRESY	Fri, Feb 14, 2014	8.52	9.02	8.45	8.71
3802	NASDAQ	CRESY	Thu, Feb 13, 2014	8.49	8.79	8.43	8.54
3801	NASDAQ	CRESY	Wed, Feb 12, 2014	8.37	8.76	8.26	8.57
3800	NASDAQ	CRESY	Tue, Feb 11, 2014	8.69	8.69	8.33	8.43
3799	NASDAQ	CRESY	Mon, Feb 10, 2014	8.48	8.82	8.48	8.64
3798	NASDAQ	CRESY	Fri, Feb 7, 2014	8.36	8.62	8.36	8.54
3797	NASDAQ	CRESY	Thu, Feb 6, 2014	8.46	8.64	8.20	8.39
3796	NASDAQ	CRESY	Wed, Feb 5, 2014	8.19	8.60	8.04	8.42
3795	NASDAQ	CRESY	Tue, Feb 4, 2014	7.84	8.25	7.82	8.16
3794	NASDAQ	CRESY	Mon, Feb 3, 2014	7.83	7.91	7.70	7.83
3793	NASDAQ	CRESY	Fri, Jan 31, 2014	7.88	7.98	7.75	7.87
3792	NASDAQ	CRESY	Thu, Jan 30, 2014	7.73	8.01	7.61	7.95
3791	NASDAQ	CRESY	Wed, Jan 29, 2014	7.95	8.16	7.58	7.76
3790	NASDAQ	CRESY	Tue, Jan 28, 2014	7.79	8.15	7.57	8.05
3789	NASDAQ	CRESY	Mon, Jan 27, 2014	8.28	8.31	7.65	7.89
3788	NASDAQ	CRESY	Fri, Jan 24, 2014	8.96	8.98	8.16	8.35
3787	NASDAQ	CRESY	Thu, Jan 23, 2014	8.98	9.01	8.85	8.95
3786	NASDAQ	CRESY	Wed, Jan 22, 2014	9.14	9.15	9.03	9.05
3785	NASDAQ	CRESY	Tue, Jan 21, 2014	9.15	9.26	9.00	9.08
3784	NASDAQ	CRESY	Fri, Jan 17, 2014	9.06	9.15	9.04	9.07
3783	NASDAQ	CRESY	Thu, Jan 16, 2014	9.13	9.16	8.98	9.08
3782	NASDAQ	CRESY	Wed, Jan 15, 2014	9.28	9.28	9.02	9.15
3781	NASDAQ	CRESY	Tue, Jan 14, 2014	9.15	9.28	9.07	9.13
3780	NASDAQ	CRESY	Mon, Jan 13, 2014	8.93	9.16	8.90	9.04
3779	NASDAQ	CRESY	Fri, Jan 10, 2014	8.87	8.98	8.71	8.97
3778	NASDAQ	CRESY	Thu, Jan 9, 2014	8.49	8.95	8.34	8.88
3777	NASDAQ	CRESY	Wed, Jan 8, 2014	8.50	8.61	8.11	8.53
3776	NASDAQ	CRESY	Tue, Jan 7, 2014	9.19	9.19	8.64	8.66
3775	NASDAQ	CRESY	Mon, Jan 6, 2014	9.15	9.24	9.07	9.11
3774	NASDAQ	CRESY	Fri, Jan 3, 2014	9.15	9.21	9.00	9.07
3773	NASDAQ	CRESY	Thu, Jan 2, 2014	9.27	9.27	8.93	9.09
3772	NASDAQ	CRESY	Tue, Dec 31, 2013	9.31	9.36	9.12	9.26
3771	NASDAQ	CRESY	Mon, Dec 30, 2013	9.24	9.30	9.16	9.28
3770	NASDAQ	CRESY	Fri, Dec 27, 2013	9.15	9.30	9.15	9.26
3769	NASDAQ	CRESY	Thu, Dec 26, 2013	9.27	9.39	9.16	9.26
3768	NASDAQ	CRESY	Tue, Dec 24, 2013	9.48	9.48	9.26	9.29
3767	NASDAQ	CRESY	Mon, Dec 23, 2013	9.27	9.67	9.19	9.53
3766	NASDAQ	CRESY	Fri, Dec 20, 2013	9.62	9.70	9.27	9.29
3765	NASDAQ	CRESY	Thu, Dec 19, 2013	9.80	10.49	9.28	9.59
3764	NASDAQ	CRESY	Wed, Dec 18, 2013	9.63	9.80	9.29	9.56
3763	NASDAQ	CRESY	Tue, Dec 17, 2013	9.27	9.80	9.20	9.55
3762	NASDAQ	CRESY	Mon, Dec 16, 2013	9.32	9.62	9.20	9.22
3761	NASDAQ	CRESY	Fri, Dec 13, 2013	9.42	9.42	9.20	9.36
3760	NASDAQ	CRESY	Thu, Dec 12, 2013	9.47	9.54	9.26	9.34
3759	NASDAQ	CRESY	Wed, Dec 11, 2013	9.67	9.71	9.42	9.47
3758	NASDAQ	CRESY	Tue, Dec 10, 2013	9.18	9.70	9.13	9.61
3757	NASDAQ	CRESY	Mon, Dec 9, 2013	9.53	9.53	9.09	9.22
3756	NASDAQ	CRESY	Fri, Dec 6, 2013	9.66	9.68	9.34	9.45
3755	NASDAQ	CRESY	Thu, Dec 5, 2013	10.02	10.07	9.62	9.63
3754	NASDAQ	CRESY	Wed, Dec 4, 2013	10.03	10.30	9.80	10.11
3753	NASDAQ	CRESY	Tue, Dec 3, 2013	10.28	10.58	10.08	10.10
3752	NASDAQ	CRESY	Mon, Dec 2, 2013	10.37	10.50	10.11	10.36
3751	NASDAQ	CRESY	Fri, Nov 29, 2013	10.35	10.55	10.26	10.38
3750	NASDAQ	CRESY	Wed, Nov 27, 2013	9.63	10.24	9.44	10.07
3749	NASDAQ	CRESY	Tue, Nov 26, 2013	9.40	9.79	9.34	9.69
3748	NASDAQ	CRESY	Mon, Nov 25, 2013	9.83	9.83	9.27	9.46
3747	NASDAQ	CRESY	Fri, Nov 22, 2013	9.69	9.85	9.59	9.73
3746	NASDAQ	CRESY	Thu, Nov 21, 2013	9.71	9.80	9.62	9.69
3745	NASDAQ	CRESY	Wed, Nov 20, 2013	9.40	9.69	9.36	9.62
3744	NASDAQ	CRESY	Tue, Nov 19, 2013	9.36	9.68	9.36	9.47
3743	NASDAQ	CRESY	Mon, Nov 18, 2013	9.14	9.47	9.14	9.39
3742	NASDAQ	CRESY	Fri, Nov 15, 2013	9.26	9.50	9.26	9.49
3741	NASDAQ	CRESY	Thu, Nov 14, 2013	9.49	9.62	9.36	9.37
3740	NASDAQ	CRESY	Wed, Nov 13, 2013	9.44	9.61	9.17	9.45
3739	NASDAQ	CRESY	Tue, Nov 12, 2013	9.71	9.82	9.43	9.45
3738	NASDAQ	CRESY	Mon, Nov 11, 2013	9.70	9.90	9.62	9.77
3737	NASDAQ	CRESY	Fri, Nov 8, 2013	9.59	9.84	9.54	9.69
3736	NASDAQ	CRESY	Thu, Nov 7, 2013	9.98	10.04	9.61	9.64
3735	NASDAQ	CRESY	Wed, Nov 6, 2013	9.83	10.02	9.78	9.95
3734	NASDAQ	CRESY	Tue, Nov 5, 2013	9.56	9.92	9.53	9.80
3733	NASDAQ	CRESY	Mon, Nov 4, 2013	9.73	9.93	9.65	9.69
3732	NASDAQ	CRESY	Fri, Nov 1, 2013	9.54	9.66	9.31	9.62
3731	NASDAQ	CRESY	Thu, Oct 31, 2013	9.57	9.71	9.24	9.58
3730	NASDAQ	CRESY	Wed, Oct 30, 2013	9.74	9.74	9.09	9.58
3729	NASDAQ	CRESY	Tue, Oct 29, 2013	10.21	10.35	9.64	9.79
3728	NASDAQ	CRESY	Mon, Oct 28, 2013	10.57	10.57	10.00	10.24
3727	NASDAQ	CRESY	Fri, Oct 25, 2013	10.51	10.80	10.45	10.58
3726	NASDAQ	CRESY	Thu, Oct 24, 2013	10.79	10.79	10.37	10.59
3725	NASDAQ	CRESY	Wed, Oct 23, 2013	10.59	10.81	10.37	10.67
3724	NASDAQ	CRESY	Tue, Oct 22, 2013	9.94	10.61	9.82	10.53
3723	NASDAQ	CRESY	Mon, Oct 21, 2013	9.90	9.93	9.72	9.80
3722	NASDAQ	CRESY	Fri, Oct 18, 2013	9.85	9.91	9.44	9.82
3721	NASDAQ	CRESY	Thu, Oct 17, 2013	9.04	9.84	9.02	9.76
3720	NASDAQ	CRESY	Wed, Oct 16, 2013	8.88	9.07	8.80	8.98
3719	NASDAQ	CRESY	Tue, Oct 15, 2013	8.93	8.94	8.80	8.89
3718	NASDAQ	CRESY	Mon, Oct 14, 2013	8.74	8.98	8.62	8.86
3717	NASDAQ	CRESY	Fri, Oct 11, 2013	8.38	8.77	8.38	8.74
3716	NASDAQ	CRESY	Thu, Oct 10, 2013	8.15	8.61	8.14	8.55
3715	NASDAQ	CRESY	Wed, Oct 9, 2013	8.02	8.15	7.93	8.13
3714	NASDAQ	CRESY	Tue, Oct 8, 2013	8.00	8.05	7.93	8.02
3713	NASDAQ	CRESY	Mon, Oct 7, 2013	7.91	8.04	7.89	7.95
3712	NASDAQ	CRESY	Fri, Oct 4, 2013	7.94	8.06	7.91	7.96
3711	NASDAQ	CRESY	Thu, Oct 3, 2013	8.05	8.06	7.91	7.94
3710	NASDAQ	CRESY	Wed, Oct 2, 2013	8.06	8.14	7.96	8.03
3709	NASDAQ	CRESY	Tue, Oct 1, 2013	8.01	8.18	7.96	8.07
3708	NASDAQ	CRESY	Mon, Sep 30, 2013	8.07	8.16	7.93	8.00
3707	NASDAQ	CRESY	Fri, Sep 27, 2013	8.08	8.21	8.08	8.09
3706	NASDAQ	CRESY	Thu, Sep 26, 2013	8.06	8.14	8.02	8.06
3705	NASDAQ	CRESY	Wed, Sep 25, 2013	7.95	8.11	7.90	8.05
3704	NASDAQ	CRESY	Tue, Sep 24, 2013	8.04	8.14	7.90	7.98
3703	NASDAQ	CRESY	Mon, Sep 23, 2013	7.79	8.10	7.79	8.03
3702	NASDAQ	CRESY	Fri, Sep 20, 2013	7.93	8.01	7.83	7.83
3701	NASDAQ	CRESY	Thu, Sep 19, 2013	7.94	8.00	7.80	7.88
3700	NASDAQ	CRESY	Wed, Sep 18, 2013	7.79	8.03	7.79	7.98
3699	NASDAQ	CRESY	Tue, Sep 17, 2013	7.60	7.79	7.55	7.76
3698	NASDAQ	CRESY	Mon, Sep 16, 2013	7.69	7.70	7.54	7.62
3697	NASDAQ	CRESY	Fri, Sep 13, 2013	7.42	7.63	7.34	7.56
3696	NASDAQ	CRESY	Thu, Sep 12, 2013	7.66	7.66	7.16	7.37
3695	NASDAQ	CRESY	Wed, Sep 11, 2013	7.61	7.74	7.52	7.72
3694	NASDAQ	CRESY	Tue, Sep 10, 2013	7.38	7.70	7.38	7.65
3693	NASDAQ	CRESY	Mon, Sep 9, 2013	7.20	7.50	7.17	7.43
3692	NASDAQ	CRESY	Fri, Sep 6, 2013	7.16	7.38	7.08	7.28
3691	NASDAQ	CRESY	Thu, Sep 5, 2013	7.31	7.42	6.86	7.20
3690	NASDAQ	CRESY	Wed, Sep 4, 2013	7.42	7.53	7.29	7.29
3689	NASDAQ	CRESY	Tue, Sep 3, 2013	7.42	7.49	7.39	7.43
3688	NASDAQ	CRESY	Fri, Aug 30, 2013	7.44	7.47	7.34	7.36
3687	NASDAQ	CRESY	Thu, Aug 29, 2013	7.41	7.51	7.36	7.40
3686	NASDAQ	CRESY	Wed, Aug 28, 2013	7.32	7.50	7.24	7.39
3685	NASDAQ	CRESY	Tue, Aug 27, 2013	7.42	7.44	7.19	7.37
3684	NASDAQ	CRESY	Mon, Aug 26, 2013	7.70	7.70	7.43	7.44
3683	NASDAQ	CRESY	Fri, Aug 23, 2013	7.52	7.76	7.47	7.68
3682	NASDAQ	CRESY	Thu, Aug 22, 2013	7.39	7.53	7.37	7.49
3681	NASDAQ	CRESY	Wed, Aug 21, 2013	7.43	7.58	7.33	7.36
3680	NASDAQ	CRESY	Tue, Aug 20, 2013	7.49	7.53	7.33	7.50
3679	NASDAQ	CRESY	Mon, Aug 19, 2013	7.65	7.67	7.48	7.51
3678	NASDAQ	CRESY	Fri, Aug 16, 2013	8.06	8.17	7.60	7.71
3677	NASDAQ	CRESY	Thu, Aug 15, 2013	7.98	8.11	7.94	8.06
3676	NASDAQ	CRESY	Wed, Aug 14, 2013	7.79	8.11	7.79	8.02
3675	NASDAQ	CRESY	Tue, Aug 13, 2013	7.74	7.86	7.74	7.83
3674	NASDAQ	CRESY	Mon, Aug 12, 2013	7.50	7.75	7.49	7.75
3673	NASDAQ	CRESY	Fri, Aug 9, 2013	7.50	7.61	7.46	7.54
3672	NASDAQ	CRESY	Thu, Aug 8, 2013	7.33	7.49	7.25	7.47
3671	NASDAQ	CRESY	Wed, Aug 7, 2013	7.17	7.28	7.15	7.25
3670	NASDAQ	CRESY	Tue, Aug 6, 2013	7.14	7.27	7.05	7.20
3669	NASDAQ	CRESY	Mon, Aug 5, 2013	6.94	7.33	6.94	7.11
3668	NASDAQ	CRESY	Fri, Aug 2, 2013	6.94	7.10	6.87	7.06
3667	NASDAQ	CRESY	Thu, Aug 1, 2013	6.82	6.99	6.79	6.92
3666	NASDAQ	CRESY	Wed, Jul 31, 2013	6.92	6.96	6.78	6.82
3665	NASDAQ	CRESY	Tue, Jul 30, 2013	7.01	7.06	6.88	6.88
3664	NASDAQ	CRESY	Mon, Jul 29, 2013	7.16	7.16	6.93	6.94
3663	NASDAQ	CRESY	Fri, Jul 26, 2013	7.16	7.25	7.11	7.17
3662	NASDAQ	CRESY	Thu, Jul 25, 2013	7.26	7.36	7.13	7.19
3661	NASDAQ	CRESY	Wed, Jul 24, 2013	7.29	7.40	7.17	7.27
3660	NASDAQ	CRESY	Tue, Jul 23, 2013	7.28	7.43	7.17	7.24
3659	NASDAQ	CRESY	Mon, Jul 22, 2013	7.29	7.39	7.20	7.27
3658	NASDAQ	CRESY	Fri, Jul 19, 2013	7.10	7.26	7.09	7.18
3657	NASDAQ	CRESY	Thu, Jul 18, 2013	7.27	7.30	7.02	7.09
3656	NASDAQ	CRESY	Wed, Jul 17, 2013	7.15	7.32	7.15	7.24
3655	NASDAQ	CRESY	Tue, Jul 16, 2013	7.19	7.23	7.06	7.11
3654	NASDAQ	CRESY	Mon, Jul 15, 2013	7.12	7.23	7.05	7.17
3653	NASDAQ	CRESY	Fri, Jul 12, 2013	7.19	7.19	7.03	7.06
3652	NASDAQ	CRESY	Thu, Jul 11, 2013	7.06	7.18	6.92	7.17
3651	NASDAQ	CRESY	Wed, Jul 10, 2013	6.78	6.92	6.77	6.87
3650	NASDAQ	CRESY	Tue, Jul 9, 2013	6.68	6.74	6.62	6.74
3649	NASDAQ	CRESY	Mon, Jul 8, 2013	6.62	6.85	6.62	6.63
3648	NASDAQ	CRESY	Fri, Jul 5, 2013	6.70	6.76	6.60	6.65
3647	NASDAQ	CRESY	Wed, Jul 3, 2013	6.62	6.76	6.61	6.67
3646	NASDAQ	CRESY	Tue, Jul 2, 2013	6.75	7.01	6.62	6.67
3645	NASDAQ	CRESY	Mon, Jul 1, 2013	6.87	6.92	6.69	6.74
3644	NASDAQ	CRESY	Fri, Jun 28, 2013	6.81	6.93	6.64	6.81
3643	NASDAQ	CRESY	Thu, Jun 27, 2013	6.69	6.85	6.69	6.74
3642	NASDAQ	CRESY	Wed, Jun 26, 2013	6.64	6.74	6.61	6.62
3641	NASDAQ	CRESY	Tue, Jun 25, 2013	6.69	6.79	6.49	6.64
3640	NASDAQ	CRESY	Mon, Jun 24, 2013	6.52	6.63	6.41	6.61
3639	NASDAQ	CRESY	Fri, Jun 21, 2013	6.77	6.98	6.42	6.52
3638	NASDAQ	CRESY	Thu, Jun 20, 2013	6.92	6.94	6.55	6.63
3637	NASDAQ	CRESY	Wed, Jun 19, 2013	7.19	7.22	6.99	6.99
3636	NASDAQ	CRESY	Tue, Jun 18, 2013	7.06	7.22	7.01	7.17
3635	NASDAQ	CRESY	Mon, Jun 17, 2013	6.85	7.04	6.85	6.98
3634	NASDAQ	CRESY	Fri, Jun 14, 2013	7.05	7.06	6.83	6.85
3633	NASDAQ	CRESY	Thu, Jun 13, 2013	6.93	7.10	6.90	7.07
3632	NASDAQ	CRESY	Wed, Jun 12, 2013	6.96	7.01	6.74	6.93
3631	NASDAQ	CRESY	Tue, Jun 11, 2013	7.20	7.20	6.87	6.88
3630	NASDAQ	CRESY	Mon, Jun 10, 2013	7.27	7.32	7.16	7.22
3629	NASDAQ	CRESY	Fri, Jun 7, 2013	7.23	7.31	7.16	7.20
3628	NASDAQ	CRESY	Thu, Jun 6, 2013	7.31	7.36	7.27	7.30
3627	NASDAQ	CRESY	Wed, Jun 5, 2013	7.42	7.43	7.27	7.30
3626	NASDAQ	CRESY	Tue, Jun 4, 2013	7.38	7.44	7.34	7.40
3625	NASDAQ	CRESY	Mon, Jun 3, 2013	7.37	7.45	7.28	7.36
3624	NASDAQ	CRESY	Fri, May 31, 2013	7.32	7.47	7.32	7.41
3623	NASDAQ	CRESY	Thu, May 30, 2013	7.39	7.39	7.28	7.29
3622	NASDAQ	CRESY	Wed, May 29, 2013	7.41	7.41	7.23	7.38
3621	NASDAQ	CRESY	Tue, May 28, 2013	7.48	7.51	7.34	7.39
3620	NASDAQ	CRESY	Fri, May 24, 2013	7.47	7.50	7.36	7.41
3619	NASDAQ	CRESY	Thu, May 23, 2013	7.33	7.46	7.33	7.46
3618	NASDAQ	CRESY	Wed, May 22, 2013	7.65	7.65	7.42	7.50
3617	NASDAQ	CRESY	Tue, May 21, 2013	7.51	7.67	7.51	7.61
3616	NASDAQ	CRESY	Mon, May 20, 2013	7.60	7.69	7.44	7.56
3615	NASDAQ	CRESY	Fri, May 17, 2013	7.64	7.73	7.56	7.60
3614	NASDAQ	CRESY	Thu, May 16, 2013	7.74	7.76	7.61	7.63
3613	NASDAQ	CRESY	Wed, May 15, 2013	7.79	7.82	7.65	7.70
3612	NASDAQ	CRESY	Tue, May 14, 2013	7.84	7.87	7.75	7.83
3611	NASDAQ	CRESY	Mon, May 13, 2013	7.86	7.93	7.79	7.84
3610	NASDAQ	CRESY	Fri, May 10, 2013	7.74	7.93	7.74	7.89
3609	NASDAQ	CRESY	Thu, May 9, 2013	7.80	7.91	7.72	7.75
3608	NASDAQ	CRESY	Wed, May 8, 2013	7.88	7.96	7.82	7.88
3607	NASDAQ	CRESY	Tue, May 7, 2013	7.82	7.95	7.82	7.90
3606	NASDAQ	CRESY	Mon, May 6, 2013	7.63	7.96	7.63	7.83
3605	NASDAQ	CRESY	Fri, May 3, 2013	7.86	7.93	7.70	7.70
3604	NASDAQ	CRESY	Thu, May 2, 2013	7.85	7.94	7.56	7.87
3603	NASDAQ	CRESY	Wed, May 1, 2013	8.06	8.08	7.72	7.83
3602	NASDAQ	CRESY	Tue, Apr 30, 2013	7.86	8.06	7.83	8.05
3601	NASDAQ	CRESY	Mon, Apr 29, 2013	7.93	8.02	7.83	7.85
3600	NASDAQ	CRESY	Fri, Apr 26, 2013	8.04	8.07	7.94	7.94
3599	NASDAQ	CRESY	Thu, Apr 25, 2013	8.03	8.12	8.02	8.04
3598	NASDAQ	CRESY	Wed, Apr 24, 2013	7.95	8.11	7.95	8.05
3597	NASDAQ	CRESY	Tue, Apr 23, 2013	8.04	8.05	7.93	7.97
3596	NASDAQ	CRESY	Mon, Apr 22, 2013	7.93	8.09	7.93	8.02
3595	NASDAQ	CRESY	Fri, Apr 19, 2013	8.03	8.14	7.84	7.90
3594	NASDAQ	CRESY	Thu, Apr 18, 2013	8.06	8.11	7.93	8.03
3593	NASDAQ	CRESY	Wed, Apr 17, 2013	8.28	8.31	7.97	8.01
3592	NASDAQ	CRESY	Tue, Apr 16, 2013	8.53	8.71	8.22	8.22
3591	NASDAQ	CRESY	Mon, Apr 15, 2013	8.70	8.70	8.33	8.43
3590	NASDAQ	CRESY	Fri, Apr 12, 2013	8.72	8.72	8.48	8.60
3589	NASDAQ	CRESY	Thu, Apr 11, 2013	8.89	8.89	8.66	8.68
3588	NASDAQ	CRESY	Wed, Apr 10, 2013	8.74	8.93	8.69	8.91
3587	NASDAQ	CRESY	Tue, Apr 9, 2013	8.79	8.80	8.58	8.78
3586	NASDAQ	CRESY	Mon, Apr 8, 2013	8.36	8.72	8.34	8.72
3585	NASDAQ	CRESY	Fri, Apr 5, 2013	8.45	8.45	8.30	8.35
3584	NASDAQ	CRESY	Thu, Apr 4, 2013	8.44	8.56	8.39	8.43
3583	NASDAQ	CRESY	Wed, Apr 3, 2013	8.66	8.66	8.45	8.48
3582	NASDAQ	CRESY	Tue, Apr 2, 2013	8.78	8.78	8.49	8.65
3581	NASDAQ	CRESY	Mon, Apr 1, 2013	8.62	8.96	8.59	8.78
3580	NASDAQ	CRESY	Thu, Mar 28, 2013	8.69	8.69	8.57	8.60
3579	NASDAQ	CRESY	Wed, Mar 27, 2013	8.59	8.68	8.53	8.62
3578	NASDAQ	CRESY	Tue, Mar 26, 2013	8.65	8.65	8.52	8.55
3577	NASDAQ	CRESY	Mon, Mar 25, 2013	8.67	8.67	8.57	8.61
3576	NASDAQ	CRESY	Fri, Mar 22, 2013	8.54	8.69	8.52	8.57
3575	NASDAQ	CRESY	Thu, Mar 21, 2013	8.50	8.61	8.41	8.54
3574	NASDAQ	CRESY	Wed, Mar 20, 2013	8.53	8.60	8.43	8.57
3573	NASDAQ	CRESY	Tue, Mar 19, 2013	8.57	8.64	8.49	8.52
3572	NASDAQ	CRESY	Mon, Mar 18, 2013	8.66	8.66	8.49	8.53
3571	NASDAQ	CRESY	Fri, Mar 15, 2013	8.70	8.70	8.47	8.60
3570	NASDAQ	CRESY	Thu, Mar 14, 2013	8.40	8.71	8.40	8.61
3569	NASDAQ	CRESY	Wed, Mar 13, 2013	8.32	8.52	8.25	8.45
3568	NASDAQ	CRESY	Tue, Mar 12, 2013	8.24	8.41	8.24	8.33
3567	NASDAQ	CRESY	Mon, Mar 11, 2013	8.38	8.61	8.22	8.22
3566	NASDAQ	CRESY	Fri, Mar 8, 2013	8.43	8.54	8.25	8.45
3565	NASDAQ	CRESY	Thu, Mar 7, 2013	8.69	8.73	8.36	8.47
3564	NASDAQ	CRESY	Wed, Mar 6, 2013	8.44	8.81	8.34	8.74
3563	NASDAQ	CRESY	Tue, Mar 5, 2013	7.94	8.39	7.89	8.34
3562	NASDAQ	CRESY	Mon, Mar 4, 2013	7.80	7.99	7.80	7.90
3561	NASDAQ	CRESY	Fri, Mar 1, 2013	7.65	7.87	7.65	7.83
3560	NASDAQ	CRESY	Thu, Feb 28, 2013	7.83	7.97	7.66	7.68
3559	NASDAQ	CRESY	Wed, Feb 27, 2013	7.78	8.02	7.78	7.83
3558	NASDAQ	CRESY	Tue, Feb 26, 2013	7.74	7.94	7.70	7.78
3557	NASDAQ	CRESY	Mon, Feb 25, 2013	7.98	8.03	7.71	7.72
3556	NASDAQ	CRESY	Fri, Feb 22, 2013	7.70	8.02	7.70	7.90
3555	NASDAQ	CRESY	Thu, Feb 21, 2013	7.70	7.94	7.66	7.77
3554	NASDAQ	CRESY	Wed, Feb 20, 2013	8.00	8.13	7.73	7.76
3553	NASDAQ	CRESY	Tue, Feb 19, 2013	7.85	8.14	7.79	8.07
3552	NASDAQ	CRESY	Fri, Feb 15, 2013	7.98	8.01	7.86	7.86
3551	NASDAQ	CRESY	Thu, Feb 14, 2013	7.88	8.08	7.84	7.98
3550	NASDAQ	CRESY	Wed, Feb 13, 2013	8.16	8.16	7.85	7.93
3549	NASDAQ	CRESY	Tue, Feb 12, 2013	8.29	8.29	8.06	8.13
3548	NASDAQ	CRESY	Mon, Feb 11, 2013	8.39	8.43	8.08	8.27
3547	NASDAQ	CRESY	Fri, Feb 8, 2013	8.55	8.57	8.34	8.34
3546	NASDAQ	CRESY	Thu, Feb 7, 2013	8.91	8.93	8.51	8.52
3545	NASDAQ	CRESY	Wed, Feb 6, 2013	8.97	8.97	8.71	8.82
3544	NASDAQ	CRESY	Tue, Feb 5, 2013	8.83	9.06	8.80	8.95
3543	NASDAQ	CRESY	Mon, Feb 4, 2013	8.80	8.82	8.60	8.71
3542	NASDAQ	CRESY	Fri, Feb 1, 2013	8.88	8.96	8.76	8.82
3541	NASDAQ	CRESY	Thu, Jan 31, 2013	8.73	8.83	8.48	8.75
3540	NASDAQ	CRESY	Wed, Jan 30, 2013	8.43	8.93	8.42	8.84
3539	NASDAQ	CRESY	Tue, Jan 29, 2013	8.14	8.29	8.14	8.27
3538	NASDAQ	CRESY	Mon, Jan 28, 2013	8.23	8.33	8.09	8.18
3537	NASDAQ	CRESY	Fri, Jan 25, 2013	8.30	8.39	8.12	8.27
3536	NASDAQ	CRESY	Thu, Jan 24, 2013	8.38	8.49	8.31	8.33
3535	NASDAQ	CRESY	Wed, Jan 23, 2013	8.69	8.75	8.34	8.34
3534	NASDAQ	CRESY	Tue, Jan 22, 2013	8.36	8.87	8.30	8.72
3533	NASDAQ	CRESY	Fri, Jan 18, 2013	8.06	8.41	7.97	8.37
3532	NASDAQ	CRESY	Thu, Jan 17, 2013	7.83	8.12	7.83	8.02
3531	NASDAQ	CRESY	Wed, Jan 16, 2013	7.86	8.02	7.83	7.86
3530	NASDAQ	CRESY	Tue, Jan 15, 2013	8.02	8.03	7.83	7.96
3529	NASDAQ	CRESY	Mon, Jan 14, 2013	8.14	8.16	8.04	8.05
3528	NASDAQ	CRESY	Fri, Jan 11, 2013	8.12	8.16	8.10	8.11
3527	NASDAQ	CRESY	Thu, Jan 10, 2013	7.93	8.15	7.89	8.06
3526	NASDAQ	CRESY	Wed, Jan 9, 2013	7.86	8.05	7.79	8.00
3525	NASDAQ	CRESY	Tue, Jan 8, 2013	8.18	8.23	7.70	7.79
3524	NASDAQ	CRESY	Mon, Jan 7, 2013	8.07	8.35	8.06	8.23
3523	NASDAQ	CRESY	Fri, Jan 4, 2013	8.11	8.37	8.07	8.19
3522	NASDAQ	CRESY	Thu, Jan 3, 2013	8.02	8.38	8.02	8.13
3521	NASDAQ	CRESY	Wed, Jan 2, 2013	7.72	8.04	7.65	8.03
3520	NASDAQ	CRESY	Mon, Dec 31, 2012	7.55	7.68	7.48	7.62
3519	NASDAQ	CRESY	Fri, Dec 28, 2012	7.56	7.61	7.46	7.61
3518	NASDAQ	CRESY	Thu, Dec 27, 2012	7.61	7.61	7.41	7.60
3517	NASDAQ	CRESY	Wed, Dec 26, 2012	7.61	7.65	7.57	7.57
3516	NASDAQ	CRESY	Mon, Dec 24, 2012	7.42	7.61	7.38	7.57
3515	NASDAQ	CRESY	Fri, Dec 21, 2012	7.45	7.55	7.33	7.37
3514	NASDAQ	CRESY	Thu, Dec 20, 2012	7.40	7.60	7.40	7.55
3513	NASDAQ	CRESY	Wed, Dec 19, 2012	7.49	7.58	7.43	7.54
3512	NASDAQ	CRESY	Tue, Dec 18, 2012	7.60	7.65	7.46	7.50
3511	NASDAQ	CRESY	Mon, Dec 17, 2012	7.61	7.75	7.51	7.55
3510	NASDAQ	CRESY	Fri, Dec 14, 2012	7.56	7.62	7.56	7.59
3509	NASDAQ	CRESY	Thu, Dec 13, 2012	7.61	7.73	7.56	7.57
3508	NASDAQ	CRESY	Wed, Dec 12, 2012	7.78	7.78	7.64	7.64
3507	NASDAQ	CRESY	Tue, Dec 11, 2012	7.58	7.75	7.56	7.73
3506	NASDAQ	CRESY	Mon, Dec 10, 2012	7.71	7.72	7.56	7.59
3505	NASDAQ	CRESY	Fri, Dec 7, 2012	7.68	7.77	7.57	7.66
3504	NASDAQ	CRESY	Thu, Dec 6, 2012	7.72	7.79	7.54	7.60
3503	NASDAQ	CRESY	Wed, Dec 5, 2012	7.56	7.78	7.53	7.69
3502	NASDAQ	CRESY	Tue, Dec 4, 2012	7.61	7.63	7.53	7.56
3501	NASDAQ	CRESY	Mon, Dec 3, 2012	7.80	7.89	7.50	7.63
3500	NASDAQ	CRESY	Fri, Nov 30, 2012	7.91	7.95	7.74	7.86
3499	NASDAQ	CRESY	Thu, Nov 29, 2012	7.83	7.95	7.67	7.86
3498	NASDAQ	CRESY	Wed, Nov 28, 2012	7.70	7.88	7.46	7.83
3497	NASDAQ	CRESY	Tue, Nov 27, 2012	7.38	7.72	7.32	7.64
3496	NASDAQ	CRESY	Mon, Nov 26, 2012	7.50	7.83	7.50	7.82
3495	NASDAQ	CRESY	Fri, Nov 23, 2012	7.50	7.60	7.37	7.45
3494	NASDAQ	CRESY	Wed, Nov 21, 2012	7.39	7.48	7.33	7.46
3493	NASDAQ	CRESY	Tue, Nov 20, 2012	7.39	7.51	7.36	7.43
3492	NASDAQ	CRESY	Mon, Nov 19, 2012	7.56	7.56	7.38	7.43
3491	NASDAQ	CRESY	Fri, Nov 16, 2012	7.45	7.60	7.42	7.58
3490	NASDAQ	CRESY	Thu, Nov 15, 2012	7.42	7.50	7.39	7.44
3489	NASDAQ	CRESY	Wed, Nov 14, 2012	7.53	7.59	7.42	7.45
3488	NASDAQ	CRESY	Tue, Nov 13, 2012	7.55	7.59	7.44	7.47
3487	NASDAQ	CRESY	Mon, Nov 12, 2012	7.56	7.68	7.37	7.56
3486	NASDAQ	CRESY	Fri, Nov 9, 2012	7.38	7.73	7.38	7.56
3485	NASDAQ	CRESY	Thu, Nov 8, 2012	7.40	7.46	7.38	7.39
3484	NASDAQ	CRESY	Wed, Nov 7, 2012	7.34	7.48	7.32	7.39
3483	NASDAQ	CRESY	Tue, Nov 6, 2012	7.47	7.49	7.36	7.41
3482	NASDAQ	CRESY	Mon, Nov 5, 2012	7.38	7.51	7.33	7.44
3481	NASDAQ	CRESY	Fri, Nov 2, 2012	7.50	7.50	7.39	7.42
3480	NASDAQ	CRESY	Thu, Nov 1, 2012	7.31	7.58	7.31	7.52
3479	NASDAQ	CRESY	Wed, Oct 31, 2012	7.35	7.41	7.28	7.34
3478	NASDAQ	CRESY	Fri, Oct 26, 2012	7.36	7.42	7.31	7.37
3477	NASDAQ	CRESY	Thu, Oct 25, 2012	7.24	7.48	7.24	7.41
3476	NASDAQ	CRESY	Wed, Oct 24, 2012	7.24	7.33	7.20	7.29
3475	NASDAQ	CRESY	Tue, Oct 23, 2012	7.34	7.49	7.25	7.25
3474	NASDAQ	CRESY	Mon, Oct 22, 2012	7.65	7.66	7.39	7.45
3473	NASDAQ	CRESY	Fri, Oct 19, 2012	7.49	7.60	7.33	7.58
3472	NASDAQ	CRESY	Thu, Oct 18, 2012	7.66	7.73	7.47	7.50
3471	NASDAQ	CRESY	Wed, Oct 17, 2012	7.52	7.72	7.44	7.68
3470	NASDAQ	CRESY	Tue, Oct 16, 2012	7.29	7.55	7.26	7.49
3469	NASDAQ	CRESY	Mon, Oct 15, 2012	7.24	7.29	7.15	7.22
3468	NASDAQ	CRESY	Fri, Oct 12, 2012	7.42	7.66	7.21	7.24
3467	NASDAQ	CRESY	Thu, Oct 11, 2012	7.41	7.57	7.35	7.49
3466	NASDAQ	CRESY	Wed, Oct 10, 2012	7.38	7.51	7.31	7.42
3465	NASDAQ	CRESY	Tue, Oct 9, 2012	7.63	7.69	7.36	7.39
3464	NASDAQ	CRESY	Mon, Oct 8, 2012	7.63	7.70	7.57	7.61
3463	NASDAQ	CRESY	Fri, Oct 5, 2012	7.72	7.78	7.57	7.63
3462	NASDAQ	CRESY	Thu, Oct 4, 2012	7.64	7.75	7.51	7.71
3461	NASDAQ	CRESY	Wed, Oct 3, 2012	7.61	7.78	7.54	7.66
3460	NASDAQ	CRESY	Tue, Oct 2, 2012	7.63	7.63	7.46	7.56
3459	NASDAQ	CRESY	Mon, Oct 1, 2012	7.44	7.64	7.42	7.54
3458	NASDAQ	CRESY	Fri, Sep 28, 2012	7.37	7.78	7.37	7.49
3457	NASDAQ	CRESY	Thu, Sep 27, 2012	7.41	7.54	7.28	7.43
3456	NASDAQ	CRESY	Wed, Sep 26, 2012	7.57	7.60	7.38	7.39
3455	NASDAQ	CRESY	Tue, Sep 25, 2012	7.70	7.82	7.53	7.60
3454	NASDAQ	CRESY	Mon, Sep 24, 2012	7.65	7.95	7.65	7.73
3453	NASDAQ	CRESY	Fri, Sep 21, 2012	7.51	7.94	7.51	7.76
3452	NASDAQ	CRESY	Thu, Sep 20, 2012	7.61	7.70	7.42	7.42
3451	NASDAQ	CRESY	Wed, Sep 19, 2012	7.71	7.93	7.59	7.61
3450	NASDAQ	CRESY	Tue, Sep 18, 2012	7.83	7.86	7.75	7.77
3449	NASDAQ	CRESY	Mon, Sep 17, 2012	7.95	8.02	7.66	7.86
3448	NASDAQ	CRESY	Fri, Sep 14, 2012	7.70	8.05	7.69	8.05
3447	NASDAQ	CRESY	Thu, Sep 13, 2012	7.61	7.71	7.47	7.59
3446	NASDAQ	CRESY	Wed, Sep 12, 2012	7.79	7.83	7.61	7.64
3445	NASDAQ	CRESY	Tue, Sep 11, 2012	7.79	7.79	7.50	7.73
3444	NASDAQ	CRESY	Mon, Sep 10, 2012	7.43	7.76	7.33	7.64
3443	NASDAQ	CRESY	Fri, Sep 7, 2012	7.38	7.48	7.22	7.45
3442	NASDAQ	CRESY	Thu, Sep 6, 2012	7.38	7.51	7.23	7.45
3441	NASDAQ	CRESY	Wed, Sep 5, 2012	7.28	7.33	7.22	7.29
3440	NASDAQ	CRESY	Tue, Sep 4, 2012	7.24	7.33	7.24	7.25
3439	NASDAQ	CRESY	Fri, Aug 31, 2012	7.33	7.41	7.21	7.25
3438	NASDAQ	CRESY	Thu, Aug 30, 2012	7.39	7.44	7.19	7.29
3437	NASDAQ	CRESY	Wed, Aug 29, 2012	7.72	7.72	7.47	7.50
3436	NASDAQ	CRESY	Tue, Aug 28, 2012	7.68	7.76	7.50	7.62
3435	NASDAQ	CRESY	Mon, Aug 27, 2012	7.87	7.88	7.65	7.74
3434	NASDAQ	CRESY	Fri, Aug 24, 2012	7.78	7.88	7.56	7.77
3433	NASDAQ	CRESY	Thu, Aug 23, 2012	7.32	7.65	7.23	7.61
3432	NASDAQ	CRESY	Wed, Aug 22, 2012	7.40	7.49	7.13	7.41
3431	NASDAQ	CRESY	Tue, Aug 21, 2012	7.67	7.87	7.38	7.42
3430	NASDAQ	CRESY	Mon, Aug 20, 2012	7.74	7.83	7.65	7.72
3429	NASDAQ	CRESY	Fri, Aug 17, 2012	8.00	8.00	7.73	7.83
3428	NASDAQ	CRESY	Thu, Aug 16, 2012	7.57	7.97	7.57	7.94
3427	NASDAQ	CRESY	Wed, Aug 15, 2012	7.84	7.84	7.61	7.62
3426	NASDAQ	CRESY	Tue, Aug 14, 2012	8.10	8.10	7.79	7.92
3425	NASDAQ	CRESY	Mon, Aug 13, 2012	8.06	8.16	7.91	8.03
3424	NASDAQ	CRESY	Fri, Aug 10, 2012	8.16	8.24	7.93	8.01
3423	NASDAQ	CRESY	Thu, Aug 9, 2012	8.01	8.20	7.93	8.16
3422	NASDAQ	CRESY	Wed, Aug 8, 2012	8.12	8.18	8.02	8.05
3421	NASDAQ	CRESY	Tue, Aug 7, 2012	8.10	8.20	8.03	8.10
3420	NASDAQ	CRESY	Mon, Aug 6, 2012	8.08	8.19	7.87	8.01
3419	NASDAQ	CRESY	Fri, Aug 3, 2012	7.83	8.12	7.83	8.02
3418	NASDAQ	CRESY	Thu, Aug 2, 2012	7.70	7.83	7.62	7.76
3417	NASDAQ	CRESY	Wed, Aug 1, 2012	7.74	7.89	7.67	7.68
3416	NASDAQ	CRESY	Tue, Jul 31, 2012	7.89	7.89	7.70	7.73
3415	NASDAQ	CRESY	Mon, Jul 30, 2012	8.05	8.05	7.89	7.89
3414	NASDAQ	CRESY	Fri, Jul 27, 2012	7.76	8.08	7.74	7.99
3413	NASDAQ	CRESY	Thu, Jul 26, 2012	7.89	7.89	7.59	7.70
3412	NASDAQ	CRESY	Wed, Jul 25, 2012	7.81	7.87	7.70	7.73
3411	NASDAQ	CRESY	Tue, Jul 24, 2012	7.70	7.78	7.59	7.72
3410	NASDAQ	CRESY	Mon, Jul 23, 2012	7.61	7.80	7.57	7.72
3409	NASDAQ	CRESY	Fri, Jul 20, 2012	7.70	7.88	7.60	7.68
3408	NASDAQ	CRESY	Thu, Jul 19, 2012	7.93	7.94	7.56	7.77
3407	NASDAQ	CRESY	Wed, Jul 18, 2012	7.69	8.03	7.69	7.84
3406	NASDAQ	CRESY	Tue, Jul 17, 2012	7.34	7.72	7.34	7.64
3405	NASDAQ	CRESY	Mon, Jul 16, 2012	7.55	7.56	7.22	7.37
3404	NASDAQ	CRESY	Fri, Jul 13, 2012	7.39	7.52	7.28	7.50
3403	NASDAQ	CRESY	Thu, Jul 12, 2012	7.36	7.49	7.06	7.31
3402	NASDAQ	CRESY	Wed, Jul 11, 2012	7.26	7.54	7.16	7.37
3401	NASDAQ	CRESY	Tue, Jul 10, 2012	7.14	7.28	6.99	7.19
3400	NASDAQ	CRESY	Mon, Jul 9, 2012	7.28	7.28	6.89	7.10
3399	NASDAQ	CRESY	Fri, Jul 6, 2012	6.78	7.24	6.77	7.17
3398	NASDAQ	CRESY	Thu, Jul 5, 2012	6.98	7.02	6.75	6.82
3397	NASDAQ	CRESY	Tue, Jul 3, 2012	6.83	6.94	6.74	6.91
3396	NASDAQ	CRESY	Mon, Jul 2, 2012	6.51	6.82	6.51	6.81
3395	NASDAQ	CRESY	Fri, Jun 29, 2012	6.85	6.91	6.53	6.57
3394	NASDAQ	CRESY	Thu, Jun 28, 2012	6.53	6.76	6.42	6.57
3393	NASDAQ	CRESY	Wed, Jun 27, 2012	6.54	6.74	6.47	6.65
3392	NASDAQ	CRESY	Tue, Jun 26, 2012	6.75	6.79	6.51	6.51
3391	NASDAQ	CRESY	Mon, Jun 25, 2012	7.10	7.10	6.69	6.80
3390	NASDAQ	CRESY	Fri, Jun 22, 2012	6.83	7.08	6.76	7.06
3389	NASDAQ	CRESY	Thu, Jun 21, 2012	6.92	6.96	6.69	6.73
3388	NASDAQ	CRESY	Wed, Jun 20, 2012	6.99	7.06	6.74	6.91
3387	NASDAQ	CRESY	Tue, Jun 19, 2012	6.96	7.04	6.94	7.03
3386	NASDAQ	CRESY	Mon, Jun 18, 2012	6.67	7.00	6.67	6.96
3385	NASDAQ	CRESY	Fri, Jun 15, 2012	6.58	6.78	6.45	6.74
3384	NASDAQ	CRESY	Thu, Jun 14, 2012	6.60	6.71	6.37	6.64
3383	NASDAQ	CRESY	Wed, Jun 13, 2012	6.67	6.73	6.54	6.61
3382	NASDAQ	CRESY	Tue, Jun 12, 2012	6.87	6.98	6.61	6.65
3381	NASDAQ	CRESY	Mon, Jun 11, 2012	6.87	6.96	6.65	6.86
3380	NASDAQ	CRESY	Fri, Jun 8, 2012	6.74	6.80	6.63	6.75
3379	NASDAQ	CRESY	Thu, Jun 7, 2012	7.05	7.05	6.73	6.83
3378	NASDAQ	CRESY	Wed, Jun 6, 2012	6.70	7.03	6.58	6.96
3377	NASDAQ	CRESY	Tue, Jun 5, 2012	6.26	6.60	6.26	6.57
3376	NASDAQ	CRESY	Mon, Jun 4, 2012	6.52	6.58	6.28	6.36
3375	NASDAQ	CRESY	Fri, Jun 1, 2012	6.24	6.69	6.13	6.56
3374	NASDAQ	CRESY	Thu, May 31, 2012	6.69	6.74	6.49	6.50
3373	NASDAQ	CRESY	Wed, May 30, 2012	6.91	7.03	6.72	6.75
3372	NASDAQ	CRESY	Tue, May 29, 2012	7.07	7.28	7.07	7.11
3371	NASDAQ	CRESY	Fri, May 25, 2012	7.01	7.16	6.98	7.14
3370	NASDAQ	CRESY	Thu, May 24, 2012	7.09	7.16	6.89	6.96
3369	NASDAQ	CRESY	Wed, May 23, 2012	6.91	7.18	6.88	7.16
3368	NASDAQ	CRESY	Tue, May 22, 2012	7.15	7.18	6.91	6.95
3367	NASDAQ	CRESY	Mon, May 21, 2012	7.02	7.22	6.90	7.18
3366	NASDAQ	CRESY	Fri, May 18, 2012	7.15	7.39	6.97	7.05
3365	NASDAQ	CRESY	Thu, May 17, 2012	7.35	7.42	7.10	7.21
3364	NASDAQ	CRESY	Wed, May 16, 2012	7.56	7.63	7.37	7.39
3363	NASDAQ	CRESY	Tue, May 15, 2012	8.02	8.08	7.49	7.60
3362	NASDAQ	CRESY	Mon, May 14, 2012	8.58	8.58	7.97	8.04
3361	NASDAQ	CRESY	Fri, May 11, 2012	8.83	8.93	8.71	8.79
3360	NASDAQ	CRESY	Thu, May 10, 2012	8.67	9.07	8.66	8.97
3359	NASDAQ	CRESY	Wed, May 9, 2012	8.11	8.75	8.11	8.67
3358	NASDAQ	CRESY	Tue, May 8, 2012	8.16	8.27	7.98	8.27
3357	NASDAQ	CRESY	Mon, May 7, 2012	8.38	8.45	7.82	8.03
3356	NASDAQ	CRESY	Fri, May 4, 2012	8.43	8.58	8.35	8.52
3355	NASDAQ	CRESY	Thu, May 3, 2012	8.72	8.75	8.46	8.62
3354	NASDAQ	CRESY	Wed, May 2, 2012	8.89	8.89	8.73	8.79
3353	NASDAQ	CRESY	Tue, May 1, 2012	8.58	8.90	8.57	8.86
3352	NASDAQ	CRESY	Mon, Apr 30, 2012	8.68	8.80	8.53	8.69
3351	NASDAQ	CRESY	Fri, Apr 27, 2012	8.80	8.85	8.71	8.79
3350	NASDAQ	CRESY	Thu, Apr 26, 2012	8.80	8.87	8.69	8.85
3349	NASDAQ	CRESY	Wed, Apr 25, 2012	8.71	8.88	8.71	8.80
3348	NASDAQ	CRESY	Tue, Apr 24, 2012	8.26	8.70	8.24	8.66
3347	NASDAQ	CRESY	Mon, Apr 23, 2012	8.93	8.94	7.86	8.50
3346	NASDAQ	CRESY	Fri, Apr 20, 2012	9.00	9.51	9.00	9.39
3345	NASDAQ	CRESY	Thu, Apr 19, 2012	9.35	9.36	8.84	8.98
3344	NASDAQ	CRESY	Wed, Apr 18, 2012	9.91	9.96	9.30	9.36
3343	NASDAQ	CRESY	Tue, Apr 17, 2012	9.91	10.05	9.86	9.95
3342	NASDAQ	CRESY	Mon, Apr 16, 2012	10.15	10.24	9.80	9.91
3341	NASDAQ	CRESY	Fri, Apr 13, 2012	10.24	10.26	10.03	10.11
3340	NASDAQ	CRESY	Thu, Apr 12, 2012	10.29	10.42	10.17	10.35
3339	NASDAQ	CRESY	Wed, Apr 11, 2012	10.63	10.73	10.10	10.29
3338	NASDAQ	CRESY	Tue, Apr 10, 2012	10.88	10.88	10.45	10.58
3337	NASDAQ	CRESY	Mon, Apr 9, 2012	11.01	11.05	10.74	10.81
3336	NASDAQ	CRESY	Thu, Apr 5, 2012	11.05	11.74	10.95	11.01
3335	NASDAQ	CRESY	Wed, Apr 4, 2012	11.23	11.31	10.95	10.98
3334	NASDAQ	CRESY	Tue, Apr 3, 2012	11.26	11.43	11.13	11.18
3333	NASDAQ	CRESY	Mon, Apr 2, 2012	11.45	11.76	11.05	11.18
3332	NASDAQ	CRESY	Fri, Mar 30, 2012	11.66	11.66	11.27	11.29
3331	NASDAQ	CRESY	Thu, Mar 29, 2012	11.82	11.87	11.42	11.49
3330	NASDAQ	CRESY	Wed, Mar 28, 2012	12.21	12.23	11.62	11.72
3329	NASDAQ	CRESY	Tue, Mar 27, 2012	12.00	12.27	11.92	12.12
3328	NASDAQ	CRESY	Mon, Mar 26, 2012	11.90	11.99	11.74	11.82
3327	NASDAQ	CRESY	Fri, Mar 23, 2012	11.79	11.90	11.56	11.61
3326	NASDAQ	CRESY	Thu, Mar 22, 2012	11.91	11.99	11.82	11.85
3325	NASDAQ	CRESY	Wed, Mar 21, 2012	12.09	12.13	11.91	11.91
3324	NASDAQ	CRESY	Tue, Mar 20, 2012	12.09	12.13	11.91	11.95
3323	NASDAQ	CRESY	Mon, Mar 19, 2012	11.91	12.29	11.72	11.92
3322	NASDAQ	CRESY	Fri, Mar 16, 2012	10.79	11.06	10.69	10.74
3321	NASDAQ	CRESY	Thu, Mar 15, 2012	11.10	11.11	10.89	10.90
3320	NASDAQ	CRESY	Wed, Mar 14, 2012	11.34	11.39	11.02	11.12
3319	NASDAQ	CRESY	Tue, Mar 13, 2012	11.02	11.42	10.94	11.39
3318	NASDAQ	CRESY	Mon, Mar 12, 2012	11.16	11.16	10.92	11.01
3317	NASDAQ	CRESY	Fri, Mar 9, 2012	11.06	11.26	11.03	11.19
3316	NASDAQ	CRESY	Thu, Mar 8, 2012	11.22	11.26	11.01	11.12
3315	NASDAQ	CRESY	Wed, Mar 7, 2012	11.12	11.20	10.85	11.12
3314	NASDAQ	CRESY	Tue, Mar 6, 2012	11.39	11.39	10.89	11.01
3313	NASDAQ	CRESY	Mon, Mar 5, 2012	11.52	11.72	11.45	11.46
3312	NASDAQ	CRESY	Fri, Mar 2, 2012	11.68	11.82	11.58	11.58
3311	NASDAQ	CRESY	Thu, Mar 1, 2012	11.67	11.88	11.67	11.70
3310	NASDAQ	CRESY	Wed, Feb 29, 2012	11.82	11.82	11.60	11.69
3309	NASDAQ	CRESY	Tue, Feb 28, 2012	11.94	11.94	11.72	11.77
3308	NASDAQ	CRESY	Mon, Feb 27, 2012	12.18	12.18	11.56	11.92
3307	NASDAQ	CRESY	Fri, Feb 24, 2012	12.20	12.31	12.14	12.16
3306	NASDAQ	CRESY	Thu, Feb 23, 2012	12.32	12.42	12.19	12.22
3305	NASDAQ	CRESY	Wed, Feb 22, 2012	12.39	12.44	12.28	12.35
3304	NASDAQ	CRESY	Tue, Feb 21, 2012	12.32	12.51	12.28	12.40
3303	NASDAQ	CRESY	Fri, Feb 17, 2012	12.14	12.30	12.10	12.21
3302	NASDAQ	CRESY	Thu, Feb 16, 2012	11.56	12.13	11.56	12.09
3301	NASDAQ	CRESY	Wed, Feb 15, 2012	11.74	11.80	11.50	11.60
3300	NASDAQ	CRESY	Tue, Feb 14, 2012	12.13	12.13	11.69	11.75
3299	NASDAQ	CRESY	Mon, Feb 13, 2012	11.73	12.11	11.73	12.06
3298	NASDAQ	CRESY	Fri, Feb 10, 2012	11.91	11.96	11.51	11.71
3297	NASDAQ	CRESY	Thu, Feb 9, 2012	12.19	12.19	11.96	12.04
3296	NASDAQ	CRESY	Wed, Feb 8, 2012	12.13	12.31	12.13	12.18
3295	NASDAQ	CRESY	Tue, Feb 7, 2012	12.24	12.24	12.10	12.12
3294	NASDAQ	CRESY	Mon, Feb 6, 2012	12.25	12.43	12.19	12.22
3293	NASDAQ	CRESY	Fri, Feb 3, 2012	12.10	12.32	12.10	12.22
3292	NASDAQ	CRESY	Thu, Feb 2, 2012	11.91	12.18	11.91	12.05
3291	NASDAQ	CRESY	Wed, Feb 1, 2012	11.66	11.96	11.62	11.88
3290	NASDAQ	CRESY	Tue, Jan 31, 2012	11.72	11.73	11.45	11.60
3289	NASDAQ	CRESY	Mon, Jan 30, 2012	11.92	11.92	11.57	11.72
3288	NASDAQ	CRESY	Fri, Jan 27, 2012	11.92	12.08	11.71	11.94
3287	NASDAQ	CRESY	Thu, Jan 26, 2012	11.80	12.04	11.77	11.92
3286	NASDAQ	CRESY	Wed, Jan 25, 2012	11.78	11.83	11.64	11.73
3285	NASDAQ	CRESY	Tue, Jan 24, 2012	11.77	11.89	11.57	11.80
3284	NASDAQ	CRESY	Mon, Jan 23, 2012	11.86	12.10	11.61	11.77
3283	NASDAQ	CRESY	Fri, Jan 20, 2012	11.13	11.81	10.95	11.80
3282	NASDAQ	CRESY	Thu, Jan 19, 2012	11.23	11.27	11.12	11.13
3281	NASDAQ	CRESY	Wed, Jan 18, 2012	10.69	11.23	10.56	11.20
3280	NASDAQ	CRESY	Tue, Jan 17, 2012	10.86	10.94	10.63	10.69
3279	NASDAQ	CRESY	Fri, Jan 13, 2012	10.60	10.82	10.49	10.66
3278	NASDAQ	CRESY	Thu, Jan 12, 2012	10.57	10.66	10.49	10.56
3277	NASDAQ	CRESY	Wed, Jan 11, 2012	10.54	10.55	10.37	10.55
3276	NASDAQ	CRESY	Tue, Jan 10, 2012	10.56	10.61	10.40	10.54
3275	NASDAQ	CRESY	Mon, Jan 9, 2012	10.36	10.45	10.36	10.38
3274	NASDAQ	CRESY	Fri, Jan 6, 2012	10.57	10.58	10.38	10.40
3273	NASDAQ	CRESY	Thu, Jan 5, 2012	10.50	10.62	10.49	10.49
3272	NASDAQ	CRESY	Wed, Jan 4, 2012	10.69	10.92	10.56	10.59
3271	NASDAQ	CRESY	Tue, Jan 3, 2012	10.66	10.74	10.57	10.65
3270	NASDAQ	CRESY	Fri, Dec 30, 2011	10.34	10.53	10.34	10.44
3269	NASDAQ	CRESY	Thu, Dec 29, 2011	10.43	10.46	10.23	10.32
3268	NASDAQ	CRESY	Wed, Dec 28, 2011	10.58	10.65	10.38	10.41
3267	NASDAQ	CRESY	Tue, Dec 27, 2011	10.63	10.70	10.52	10.58
3266	NASDAQ	CRESY	Fri, Dec 23, 2011	10.48	10.62	10.48	10.57
3265	NASDAQ	CRESY	Thu, Dec 22, 2011	10.44	10.86	10.40	10.53
3264	NASDAQ	CRESY	Wed, Dec 21, 2011	10.55	10.61	10.45	10.48
3263	NASDAQ	CRESY	Tue, Dec 20, 2011	10.65	10.76	10.45	10.55
3262	NASDAQ	CRESY	Mon, Dec 19, 2011	10.74	10.88	10.54	10.54
3261	NASDAQ	CRESY	Fri, Dec 16, 2011	10.43	10.73	10.43	10.69
3260	NASDAQ	CRESY	Thu, Dec 15, 2011	10.55	10.65	10.33	10.41
3259	NASDAQ	CRESY	Wed, Dec 14, 2011	10.36	10.57	10.28	10.38
3258	NASDAQ	CRESY	Tue, Dec 13, 2011	10.55	10.76	10.38	10.41
3257	NASDAQ	CRESY	Mon, Dec 12, 2011	10.40	10.61	10.35	10.40
3256	NASDAQ	CRESY	Fri, Dec 9, 2011	10.41	10.45	10.26	10.35
3255	NASDAQ	CRESY	Thu, Dec 8, 2011	10.41	10.45	10.17	10.32
3254	NASDAQ	CRESY	Wed, Dec 7, 2011	10.42	10.46	10.31	10.42
3253	NASDAQ	CRESY	Tue, Dec 6, 2011	10.57	10.66	10.37	10.41
3252	NASDAQ	CRESY	Mon, Dec 5, 2011	10.45	10.68	10.32	10.57
3251	NASDAQ	CRESY	Fri, Dec 2, 2011	10.08	10.41	10.04	10.25
3250	NASDAQ	CRESY	Thu, Dec 1, 2011	10.16	10.18	10.01	10.08
3249	NASDAQ	CRESY	Wed, Nov 30, 2011	9.90	10.08	9.80	10.08
3248	NASDAQ	CRESY	Tue, Nov 29, 2011	9.97	9.98	9.69	9.79
3247	NASDAQ	CRESY	Mon, Nov 28, 2011	10.06	10.11	9.85	9.94
3246	NASDAQ	CRESY	Fri, Nov 25, 2011	9.84	10.00	9.80	9.80
3245	NASDAQ	CRESY	Wed, Nov 23, 2011	10.20	10.33	9.86	9.94
3244	NASDAQ	CRESY	Tue, Nov 22, 2011	10.31	10.57	10.27	10.31
3243	NASDAQ	CRESY	Mon, Nov 21, 2011	10.79	10.80	10.46	10.55
3242	NASDAQ	CRESY	Fri, Nov 18, 2011	10.59	10.96	10.59	10.89
3241	NASDAQ	CRESY	Thu, Nov 17, 2011	11.05	11.17	10.46	10.57
3240	NASDAQ	CRESY	Wed, Nov 16, 2011	11.18	11.29	10.99	11.08
3239	NASDAQ	CRESY	Tue, Nov 15, 2011	11.02	11.41	11.02	11.19
3238	NASDAQ	CRESY	Mon, Nov 14, 2011	10.27	11.05	10.26	10.94
3237	NASDAQ	CRESY	Fri, Nov 11, 2011	10.13	10.46	10.13	10.27
3236	NASDAQ	CRESY	Thu, Nov 10, 2011	10.12	10.53	9.91	10.24
3235	NASDAQ	CRESY	Wed, Nov 9, 2011	10.19	10.46	10.04	10.34
3234	NASDAQ	CRESY	Tue, Nov 8, 2011	10.35	10.41	10.18	10.28
3233	NASDAQ	CRESY	Mon, Nov 7, 2011	10.30	10.39	10.18	10.28
3232	NASDAQ	CRESY	Fri, Nov 4, 2011	10.53	10.73	10.29	10.30
3231	NASDAQ	CRESY	Thu, Nov 3, 2011	10.32	10.68	10.23	10.55
3230	NASDAQ	CRESY	Wed, Nov 2, 2011	10.13	10.35	10.13	10.31
3229	NASDAQ	CRESY	Tue, Nov 1, 2011	10.48	10.49	9.97	10.13
3228	NASDAQ	CRESY	Mon, Oct 31, 2011	11.09	11.11	10.32	10.67
3227	NASDAQ	CRESY	Fri, Oct 28, 2011	11.17	11.45	11.14	11.29
3226	NASDAQ	CRESY	Thu, Oct 27, 2011	10.88	11.31	10.79	11.11
3225	NASDAQ	CRESY	Wed, Oct 26, 2011	10.76	10.87	10.58	10.73
3224	NASDAQ	CRESY	Tue, Oct 25, 2011	10.52	10.87	10.35	10.70
3223	NASDAQ	CRESY	Mon, Oct 24, 2011	10.25	10.50	10.19	10.43
3222	NASDAQ	CRESY	Fri, Oct 21, 2011	10.02	10.22	9.94	10.19
3221	NASDAQ	CRESY	Thu, Oct 20, 2011	10.07	10.28	9.99	10.00
3220	NASDAQ	CRESY	Wed, Oct 19, 2011	10.20	10.37	10.05	10.07
3219	NASDAQ	CRESY	Tue, Oct 18, 2011	10.22	10.35	10.09	10.24
3218	NASDAQ	CRESY	Mon, Oct 17, 2011	10.35	10.53	10.09	10.22
3217	NASDAQ	CRESY	Fri, Oct 14, 2011	10.65	10.65	10.24	10.40
3216	NASDAQ	CRESY	Thu, Oct 13, 2011	10.63	10.72	10.42	10.65
3215	NASDAQ	CRESY	Wed, Oct 12, 2011	10.41	10.82	10.41	10.64
3214	NASDAQ	CRESY	Tue, Oct 11, 2011	10.15	10.47	10.02	10.36
3213	NASDAQ	CRESY	Mon, Oct 10, 2011	9.69	10.17	9.69	10.13
3212	NASDAQ	CRESY	Fri, Oct 7, 2011	9.72	9.85	9.61	9.62
3211	NASDAQ	CRESY	Thu, Oct 6, 2011	9.46	9.70	9.45	9.62
3210	NASDAQ	CRESY	Wed, Oct 5, 2011	9.41	9.69	9.20	9.44
3209	NASDAQ	CRESY	Tue, Oct 4, 2011	9.35	9.52	8.75	9.43
3208	NASDAQ	CRESY	Mon, Oct 3, 2011	9.78	10.02	9.33	9.41
3207	NASDAQ	CRESY	Fri, Sep 30, 2011	10.33	10.33	9.81	9.91
3206	NASDAQ	CRESY	Thu, Sep 29, 2011	10.35	10.54	10.27	10.35
3205	NASDAQ	CRESY	Wed, Sep 28, 2011	10.81	10.82	10.29	10.30
3204	NASDAQ	CRESY	Tue, Sep 27, 2011	11.23	11.23	10.59	10.67
3203	NASDAQ	CRESY	Mon, Sep 26, 2011	10.68	10.87	10.24	10.72
3202	NASDAQ	CRESY	Fri, Sep 23, 2011	11.10	11.12	10.24	10.44
3201	NASDAQ	CRESY	Thu, Sep 22, 2011	11.21	11.31	10.54	10.70
3200	NASDAQ	CRESY	Wed, Sep 21, 2011	11.56	11.59	11.40	11.40
3199	NASDAQ	CRESY	Tue, Sep 20, 2011	11.91	11.91	11.45	11.58
3198	NASDAQ	CRESY	Mon, Sep 19, 2011	12.56	12.56	11.69	11.90
3197	NASDAQ	CRESY	Fri, Sep 16, 2011	12.50	12.66	12.39	12.64
3196	NASDAQ	CRESY	Thu, Sep 15, 2011	12.18	12.57	12.13	12.47
3195	NASDAQ	CRESY	Wed, Sep 14, 2011	12.15	12.46	12.05	12.28
3194	NASDAQ	CRESY	Tue, Sep 13, 2011	12.58	12.75	12.07	12.08
3193	NASDAQ	CRESY	Mon, Sep 12, 2011	12.46	12.80	12.32	12.56
3192	NASDAQ	CRESY	Fri, Sep 9, 2011	13.10	13.10	12.49	12.63
3191	NASDAQ	CRESY	Thu, Sep 8, 2011	13.05	13.18	12.84	13.09
3190	NASDAQ	CRESY	Wed, Sep 7, 2011	12.77	13.28	12.72	13.15
3189	NASDAQ	CRESY	Tue, Sep 6, 2011	12.72	12.79	12.59	12.73
3188	NASDAQ	CRESY	Fri, Sep 2, 2011	12.80	12.94	12.70	12.84
3187	NASDAQ	CRESY	Thu, Sep 1, 2011	13.02	13.03	12.75	12.83
3186	NASDAQ	CRESY	Wed, Aug 31, 2011	13.10	13.31	12.83	12.95
3185	NASDAQ	CRESY	Tue, Aug 30, 2011	13.42	13.42	12.46	13.11
3184	NASDAQ	CRESY	Mon, Aug 29, 2011	12.39	13.56	12.39	13.37
3183	NASDAQ	CRESY	Fri, Aug 26, 2011	12.37	12.51	12.25	12.37
3182	NASDAQ	CRESY	Thu, Aug 25, 2011	12.56	12.56	12.17	12.39
3181	NASDAQ	CRESY	Wed, Aug 24, 2011	12.54	12.90	12.19	12.54
3180	NASDAQ	CRESY	Tue, Aug 23, 2011	12.55	12.81	12.49	12.65
3179	NASDAQ	CRESY	Mon, Aug 22, 2011	12.44	12.74	12.37	12.51
3178	NASDAQ	CRESY	Fri, Aug 19, 2011	12.46	12.83	12.39	12.48
3177	NASDAQ	CRESY	Thu, Aug 18, 2011	12.87	12.87	12.39	12.52
3176	NASDAQ	CRESY	Wed, Aug 17, 2011	12.86	13.17	12.85	13.15
3175	NASDAQ	CRESY	Tue, Aug 16, 2011	12.95	13.08	12.76	12.81
3174	NASDAQ	CRESY	Mon, Aug 15, 2011	13.37	13.54	12.90	13.06
3173	NASDAQ	CRESY	Fri, Aug 12, 2011	12.97	13.42	12.85	13.20
3172	NASDAQ	CRESY	Thu, Aug 11, 2011	12.51	13.13	12.45	12.93
3171	NASDAQ	CRESY	Wed, Aug 10, 2011	12.40	12.79	12.34	12.55
3170	NASDAQ	CRESY	Tue, Aug 9, 2011	12.63	12.82	12.37	12.56
3169	NASDAQ	CRESY	Mon, Aug 8, 2011	13.48	13.58	12.28	12.57
3168	NASDAQ	CRESY	Fri, Aug 5, 2011	13.91	14.03	13.61	13.70
3167	NASDAQ	CRESY	Thu, Aug 4, 2011	13.97	14.07	13.82	13.92
3166	NASDAQ	CRESY	Wed, Aug 3, 2011	13.66	14.18	13.66	14.02
3165	NASDAQ	CRESY	Tue, Aug 2, 2011	13.65	14.12	13.65	13.87
3164	NASDAQ	CRESY	Mon, Aug 1, 2011	14.10	14.28	13.75	13.83
3163	NASDAQ	CRESY	Fri, Jul 29, 2011	13.95	14.09	13.64	13.92
3162	NASDAQ	CRESY	Thu, Jul 28, 2011	14.08	14.28	13.98	14.14
3161	NASDAQ	CRESY	Wed, Jul 27, 2011	14.20	14.33	13.98	14.13
3160	NASDAQ	CRESY	Tue, Jul 26, 2011	14.22	14.34	14.03	14.28
3159	NASDAQ	CRESY	Mon, Jul 25, 2011	14.07	14.29	13.89	14.17
3158	NASDAQ	CRESY	Fri, Jul 22, 2011	14.45	14.53	14.20	14.29
3157	NASDAQ	CRESY	Thu, Jul 21, 2011	14.65	14.73	14.22	14.37
3156	NASDAQ	CRESY	Wed, Jul 20, 2011	14.66	14.68	14.52	14.62
3155	NASDAQ	CRESY	Tue, Jul 19, 2011	14.55	14.83	14.45	14.66
3154	NASDAQ	CRESY	Mon, Jul 18, 2011	14.86	14.90	14.48	14.57
3153	NASDAQ	CRESY	Fri, Jul 15, 2011	15.23	15.29	14.94	15.00
3152	NASDAQ	CRESY	Thu, Jul 14, 2011	15.35	15.47	14.92	14.97
3151	NASDAQ	CRESY	Wed, Jul 13, 2011	14.93	15.35	14.81	15.28
3150	NASDAQ	CRESY	Tue, Jul 12, 2011	14.46	14.87	14.45	14.75
3149	NASDAQ	CRESY	Mon, Jul 11, 2011	14.97	15.01	14.48	14.55
3148	NASDAQ	CRESY	Fri, Jul 8, 2011	14.66	15.17	14.54	15.12
3147	NASDAQ	CRESY	Thu, Jul 7, 2011	15.11	15.11	14.59	14.70
3146	NASDAQ	CRESY	Wed, Jul 6, 2011	15.12	15.14	14.59	14.90
3145	NASDAQ	CRESY	Tue, Jul 5, 2011	14.97	15.08	14.68	15.01
3144	NASDAQ	CRESY	Fri, Jul 1, 2011	14.82	15.10	14.82	15.09
3143	NASDAQ	CRESY	Thu, Jun 30, 2011	15.30	15.48	14.67	14.88
3142	NASDAQ	CRESY	Wed, Jun 29, 2011	15.12	15.47	15.03	15.10
3141	NASDAQ	CRESY	Tue, Jun 28, 2011	15.17	15.50	15.03	15.07
3140	NASDAQ	CRESY	Mon, Jun 27, 2011	15.06	15.28	14.99	15.17
3139	NASDAQ	CRESY	Fri, Jun 24, 2011	14.87	15.03	14.76	14.93
3138	NASDAQ	CRESY	Thu, Jun 23, 2011	14.70	14.93	14.49	14.82
3137	NASDAQ	CRESY	Wed, Jun 22, 2011	14.64	14.84	14.34	14.74
3136	NASDAQ	CRESY	Tue, Jun 21, 2011	14.19	14.70	14.19	14.58
3135	NASDAQ	CRESY	Mon, Jun 20, 2011	14.16	14.40	14.12	14.20
3134	NASDAQ	CRESY	Fri, Jun 17, 2011	14.21	14.44	14.03	14.35
3133	NASDAQ	CRESY	Thu, Jun 16, 2011	14.13	14.20	13.75	14.12
3132	NASDAQ	CRESY	Wed, Jun 15, 2011	13.98	14.27	13.98	14.16
3131	NASDAQ	CRESY	Tue, Jun 14, 2011	13.74	14.05	13.61	14.02
3130	NASDAQ	CRESY	Mon, Jun 13, 2011	13.55	13.77	13.52	13.63
3129	NASDAQ	CRESY	Fri, Jun 10, 2011	13.64	14.02	13.39	13.45
3128	NASDAQ	CRESY	Thu, Jun 9, 2011	14.07	14.52	13.67	13.75
3127	NASDAQ	CRESY	Wed, Jun 8, 2011	14.85	14.88	13.89	14.07
3126	NASDAQ	CRESY	Tue, Jun 7, 2011	15.19	15.19	14.77	14.98
3125	NASDAQ	CRESY	Mon, Jun 6, 2011	15.33	15.60	15.12	15.19
3124	NASDAQ	CRESY	Fri, Jun 3, 2011	15.03	15.51	15.03	15.49
3123	NASDAQ	CRESY	Thu, Jun 2, 2011	15.21	15.59	15.04	15.21
3122	NASDAQ	CRESY	Wed, Jun 1, 2011	16.00	16.02	15.17	15.19
3121	NASDAQ	CRESY	Tue, May 31, 2011	15.99	16.12	15.89	15.99
3120	NASDAQ	CRESY	Fri, May 27, 2011	15.76	16.13	15.73	16.02
3119	NASDAQ	CRESY	Thu, May 26, 2011	15.46	15.89	15.30	15.78
3118	NASDAQ	CRESY	Wed, May 25, 2011	14.89	15.48	14.66	15.35
3117	NASDAQ	CRESY	Tue, May 24, 2011	15.39	15.65	14.64	14.89
3116	NASDAQ	CRESY	Mon, May 23, 2011	15.39	15.39	14.88	15.18
3115	NASDAQ	CRESY	Fri, May 20, 2011	15.67	15.78	15.58	15.58
3114	NASDAQ	CRESY	Thu, May 19, 2011	15.63	15.86	15.63	15.72
3113	NASDAQ	CRESY	Wed, May 18, 2011	15.61	15.77	15.47	15.61
3112	NASDAQ	CRESY	Tue, May 17, 2011	15.51	15.62	14.77	15.54
3111	NASDAQ	CRESY	Mon, May 16, 2011	15.49	15.63	15.40	15.53
3110	NASDAQ	CRESY	Fri, May 13, 2011	15.60	15.62	15.35	15.57
3109	NASDAQ	CRESY	Thu, May 12, 2011	15.44	15.64	15.01	15.61
3108	NASDAQ	CRESY	Wed, May 11, 2011	15.67	15.75	15.58	15.68
3107	NASDAQ	CRESY	Tue, May 10, 2011	15.41	15.69	15.41	15.66
3106	NASDAQ	CRESY	Mon, May 9, 2011	15.30	15.59	14.99	15.39
3105	NASDAQ	CRESY	Fri, May 6, 2011	14.95	15.47	14.66	15.35
3104	NASDAQ	CRESY	Thu, May 5, 2011	14.85	15.23	14.43	15.06
3103	NASDAQ	CRESY	Wed, May 4, 2011	15.53	15.57	14.84	15.06
3102	NASDAQ	CRESY	Tue, May 3, 2011	15.94	15.94	15.28	15.64
3101	NASDAQ	CRESY	Mon, May 2, 2011	16.05	16.05	15.81	15.93
3100	NASDAQ	CRESY	Fri, Apr 29, 2011	15.96	16.05	15.76	15.95
3099	NASDAQ	CRESY	Thu, Apr 28, 2011	15.97	16.04	15.71	15.94
3098	NASDAQ	CRESY	Wed, Apr 27, 2011	15.98	15.99	15.39	15.88
3097	NASDAQ	CRESY	Tue, Apr 26, 2011	16.17	16.17	15.68	15.95
3096	NASDAQ	CRESY	Mon, Apr 25, 2011	16.13	16.21	16.00	16.10
3095	NASDAQ	CRESY	Thu, Apr 21, 2011	16.09	16.36	16.09	16.18
3094	NASDAQ	CRESY	Wed, Apr 20, 2011	15.91	16.13	15.67	16.00
3093	NASDAQ	CRESY	Tue, Apr 19, 2011	15.87	15.94	15.49	15.66
3092	NASDAQ	CRESY	Mon, Apr 18, 2011	15.47	15.58	15.22	15.56
3091	NASDAQ	CRESY	Fri, Apr 15, 2011	15.58	15.58	15.23	15.49
3090	NASDAQ	CRESY	Thu, Apr 14, 2011	15.59	15.66	15.35	15.49
3089	NASDAQ	CRESY	Wed, Apr 13, 2011	16.05	16.14	15.59	15.65
3088	NASDAQ	CRESY	Tue, Apr 12, 2011	16.27	16.47	15.78	16.10
3087	NASDAQ	CRESY	Mon, Apr 11, 2011	16.48	16.63	16.27	16.29
3086	NASDAQ	CRESY	Fri, Apr 8, 2011	16.36	16.82	16.23	16.45
3085	NASDAQ	CRESY	Thu, Apr 7, 2011	16.52	16.56	16.48	16.48
3084	NASDAQ	CRESY	Wed, Apr 6, 2011	16.77	16.77	16.48	16.59
3083	NASDAQ	CRESY	Tue, Apr 5, 2011	16.73	16.76	16.55	16.74
3082	NASDAQ	CRESY	Mon, Apr 4, 2011	16.89	16.92	16.69	16.75
3081	NASDAQ	CRESY	Fri, Apr 1, 2011	16.78	16.78	16.51	16.72
3080	NASDAQ	CRESY	Thu, Mar 31, 2011	16.58	16.81	16.50	16.59
3079	NASDAQ	CRESY	Wed, Mar 30, 2011	16.86	16.88	16.53	16.68
3078	NASDAQ	CRESY	Tue, Mar 29, 2011	16.81	16.92	16.72	16.82
3077	NASDAQ	CRESY	Mon, Mar 28, 2011	16.57	16.83	16.49	16.71
3076	NASDAQ	CRESY	Fri, Mar 25, 2011	15.97	16.49	15.96	16.49
3075	NASDAQ	CRESY	Thu, Mar 24, 2011	15.99	16.17	15.87	15.95
3074	NASDAQ	CRESY	Wed, Mar 23, 2011	16.18	16.18	15.78	15.96
3073	NASDAQ	CRESY	Tue, Mar 22, 2011	16.18	16.21	15.90	16.13
3072	NASDAQ	CRESY	Mon, Mar 21, 2011	15.83	16.39	15.83	16.09
3071	NASDAQ	CRESY	Fri, Mar 18, 2011	15.81	15.89	15.72	15.78
3070	NASDAQ	CRESY	Thu, Mar 17, 2011	15.72	16.00	15.49	15.67
3069	NASDAQ	CRESY	Wed, Mar 16, 2011	15.30	15.68	15.22	15.55
3068	NASDAQ	CRESY	Tue, Mar 15, 2011	15.03	15.61	14.90	15.44
3067	NASDAQ	CRESY	Mon, Mar 14, 2011	15.71	15.71	15.17	15.44
3066	NASDAQ	CRESY	Fri, Mar 11, 2011	15.73	15.94	15.42	15.73
3065	NASDAQ	CRESY	Thu, Mar 10, 2011	15.90	15.90	15.03	15.82
3064	NASDAQ	CRESY	Wed, Mar 9, 2011	16.27	16.27	15.85	16.14
3063	NASDAQ	CRESY	Tue, Mar 8, 2011	15.83	16.27	15.74	16.24
3062	NASDAQ	CRESY	Mon, Mar 7, 2011	15.68	16.03	15.67	15.82
3061	NASDAQ	CRESY	Fri, Mar 4, 2011	15.86	15.96	15.59	15.83
3060	NASDAQ	CRESY	Thu, Mar 3, 2011	16.05	16.47	15.85	15.89
3059	NASDAQ	CRESY	Wed, Mar 2, 2011	15.52	16.05	15.45	15.85
3058	NASDAQ	CRESY	Tue, Mar 1, 2011	16.01	16.05	15.69	15.74
3057	NASDAQ	CRESY	Mon, Feb 28, 2011	15.74	16.05	15.74	15.95
3056	NASDAQ	CRESY	Fri, Feb 25, 2011	15.53	15.79	15.45	15.61
3055	NASDAQ	CRESY	Thu, Feb 24, 2011	15.58	15.64	15.19	15.42
3054	NASDAQ	CRESY	Wed, Feb 23, 2011	15.65	15.72	15.23	15.63
3053	NASDAQ	CRESY	Tue, Feb 22, 2011	16.05	16.29	15.51	15.74
3052	NASDAQ	CRESY	Fri, Feb 18, 2011	16.70	16.83	16.25	16.27
3051	NASDAQ	CRESY	Thu, Feb 17, 2011	16.12	16.62	16.12	16.59
3050	NASDAQ	CRESY	Wed, Feb 16, 2011	16.16	16.55	16.10	16.19
3049	NASDAQ	CRESY	Tue, Feb 15, 2011	16.68	16.73	16.28	16.31
3048	NASDAQ	CRESY	Mon, Feb 14, 2011	16.49	16.77	16.45	16.67
3047	NASDAQ	CRESY	Fri, Feb 11, 2011	16.68	16.83	16.60	16.75
3046	NASDAQ	CRESY	Thu, Feb 10, 2011	16.75	16.86	16.63	16.70
3045	NASDAQ	CRESY	Wed, Feb 9, 2011	17.22	17.27	16.81	16.86
3044	NASDAQ	CRESY	Tue, Feb 8, 2011	16.95	17.21	16.86	17.10
3043	NASDAQ	CRESY	Mon, Feb 7, 2011	16.92	17.09	16.82	16.87
3042	NASDAQ	CRESY	Fri, Feb 4, 2011	17.53	17.53	16.92	16.92
3041	NASDAQ	CRESY	Thu, Feb 3, 2011	17.41	17.55	17.31	17.42
3040	NASDAQ	CRESY	Wed, Feb 2, 2011	17.32	17.55	17.30	17.37
3039	NASDAQ	CRESY	Tue, Feb 1, 2011	16.69	17.36	16.59	17.27
3038	NASDAQ	CRESY	Mon, Jan 31, 2011	16.44	16.83	16.18	16.78
3037	NASDAQ	CRESY	Fri, Jan 28, 2011	17.46	17.47	16.13	16.44
3036	NASDAQ	CRESY	Thu, Jan 27, 2011	17.41	17.55	17.41	17.44
3035	NASDAQ	CRESY	Wed, Jan 26, 2011	17.44	17.50	17.31	17.47
3034	NASDAQ	CRESY	Tue, Jan 25, 2011	17.03	17.51	16.99	17.41
3033	NASDAQ	CRESY	Mon, Jan 24, 2011	17.18	17.38	17.00	17.29
3032	NASDAQ	CRESY	Fri, Jan 21, 2011	17.49	17.49	17.18	17.26
3031	NASDAQ	CRESY	Thu, Jan 20, 2011	17.27	17.52	17.06	17.36
3030	NASDAQ	CRESY	Wed, Jan 19, 2011	17.56	17.87	17.18	17.28
3029	NASDAQ	CRESY	Tue, Jan 18, 2011	17.41	17.58	17.32	17.57
3028	NASDAQ	CRESY	Fri, Jan 14, 2011	17.42	17.66	17.27	17.34
3027	NASDAQ	CRESY	Thu, Jan 13, 2011	17.41	17.41	17.32	17.35
3026	NASDAQ	CRESY	Wed, Jan 12, 2011	17.17	17.47	17.15	17.39
3025	NASDAQ	CRESY	Tue, Jan 11, 2011	17.03	17.14	16.73	16.98
3024	NASDAQ	CRESY	Mon, Jan 10, 2011	16.77	16.99	16.69	16.82
3023	NASDAQ	CRESY	Fri, Jan 7, 2011	16.80	17.04	16.80	16.92
3022	NASDAQ	CRESY	Thu, Jan 6, 2011	16.68	17.12	14.81	16.83
3021	NASDAQ	CRESY	Wed, Jan 5, 2011	16.60	17.09	16.47	16.97
3020	NASDAQ	CRESY	Tue, Jan 4, 2011	17.20	17.20	16.36	16.59
3019	NASDAQ	CRESY	Mon, Jan 3, 2011	17.41	17.44	17.14	17.15
3018	NASDAQ	CRESY	Fri, Dec 31, 2010	16.87	17.39	16.87	17.39
3017	NASDAQ	CRESY	Thu, Dec 30, 2010	16.77	17.04	16.54	16.99
3016	NASDAQ	CRESY	Wed, Dec 29, 2010	16.67	16.77	16.41	16.76
3015	NASDAQ	CRESY	Tue, Dec 28, 2010	16.86	17.05	16.51	16.59
3014	NASDAQ	CRESY	Mon, Dec 27, 2010	17.14	17.23	16.83	16.93
3013	NASDAQ	CRESY	Thu, Dec 23, 2010	17.44	17.44	17.14	17.36
3012	NASDAQ	CRESY	Wed, Dec 22, 2010	17.47	17.47	17.26	17.38
3011	NASDAQ	CRESY	Tue, Dec 21, 2010	16.86	17.42	16.86	17.37
3010	NASDAQ	CRESY	Mon, Dec 20, 2010	17.41	17.43	16.80	16.82
3009	NASDAQ	CRESY	Fri, Dec 17, 2010	17.30	17.42	17.09	17.42
3008	NASDAQ	CRESY	Thu, Dec 16, 2010	17.05	17.42	16.96	17.37
3007	NASDAQ	CRESY	Wed, Dec 15, 2010	17.23	17.40	16.97	17.15
3006	NASDAQ	CRESY	Tue, Dec 14, 2010	17.41	17.47	17.21	17.26
3005	NASDAQ	CRESY	Mon, Dec 13, 2010	17.42	17.48	17.23	17.40
3004	NASDAQ	CRESY	Fri, Dec 10, 2010	17.18	17.40	17.03	17.37
3003	NASDAQ	CRESY	Thu, Dec 9, 2010	17.09	17.41	17.09	17.20
3002	NASDAQ	CRESY	Wed, Dec 8, 2010	17.42	17.42	16.75	17.09
3001	NASDAQ	CRESY	Tue, Dec 7, 2010	17.57	17.57	17.18	17.33
3000	NASDAQ	CRESY	Mon, Dec 6, 2010	17.35	17.58	17.25	17.41
2999	NASDAQ	CRESY	Fri, Dec 3, 2010	17.32	17.57	17.26	17.41
2998	NASDAQ	CRESY	Thu, Dec 2, 2010	17.40	17.46	17.13	17.41
2997	NASDAQ	CRESY	Wed, Dec 1, 2010	17.47	17.59	17.24	17.41
2996	NASDAQ	CRESY	Tue, Nov 30, 2010	17.41	17.45	17.15	17.24
2995	NASDAQ	CRESY	Mon, Nov 29, 2010	17.24	17.27	16.95	17.25
2994	NASDAQ	CRESY	Fri, Nov 26, 2010	16.68	17.36	16.68	17.25
2993	NASDAQ	CRESY	Wed, Nov 24, 2010	17.03	17.30	16.68	17.24
2992	NASDAQ	CRESY	Tue, Nov 23, 2010	16.92	16.94	16.40	16.78
2991	NASDAQ	CRESY	Mon, Nov 22, 2010	16.62	17.13	16.33	16.95
2990	NASDAQ	CRESY	Fri, Nov 19, 2010	16.62	16.63	16.34	16.53
2989	NASDAQ	CRESY	Thu, Nov 18, 2010	16.05	16.59	15.92	16.52
2988	NASDAQ	CRESY	Wed, Nov 17, 2010	15.91	15.92	15.50	15.69
2987	NASDAQ	CRESY	Tue, Nov 16, 2010	16.59	16.63	15.67	15.94
2986	NASDAQ	CRESY	Mon, Nov 15, 2010	16.27	16.58	16.22	16.40
2985	NASDAQ	CRESY	Fri, Nov 12, 2010	16.90	16.90	16.14	16.40
2984	NASDAQ	CRESY	Thu, Nov 11, 2010	18.23	18.23	17.09	17.23
2983	NASDAQ	CRESY	Wed, Nov 10, 2010	17.69	18.33	17.53	18.07
2982	NASDAQ	CRESY	Tue, Nov 9, 2010	18.10	18.24	17.65	17.74
2981	NASDAQ	CRESY	Mon, Nov 8, 2010	18.09	18.26	17.91	18.15
2980	NASDAQ	CRESY	Fri, Nov 5, 2010	18.28	18.31	18.05	18.22
2979	NASDAQ	CRESY	Thu, Nov 4, 2010	17.67	18.33	17.67	18.26
2978	NASDAQ	CRESY	Wed, Nov 3, 2010	17.59	17.89	17.46	17.62
2977	NASDAQ	CRESY	Tue, Nov 2, 2010	17.77	18.05	17.56	17.65
2976	NASDAQ	CRESY	Mon, Nov 1, 2010	18.26	18.26	17.70	17.70
2975	NASDAQ	CRESY	Fri, Oct 29, 2010	18.02	18.08	17.59	18.02
2974	NASDAQ	CRESY	Thu, Oct 28, 2010	18.18	18.39	17.80	18.02
2973	NASDAQ	CRESY	Wed, Oct 27, 2010	17.45	18.24	17.38	18.09
2972	NASDAQ	CRESY	Tue, Oct 26, 2010	17.40	17.53	17.20	17.44
2971	NASDAQ	CRESY	Mon, Oct 25, 2010	17.08	17.58	17.05	17.44
2970	NASDAQ	CRESY	Fri, Oct 22, 2010	17.27	17.29	16.83	16.96
2969	NASDAQ	CRESY	Thu, Oct 21, 2010	17.20	17.50	17.09	17.27
2968	NASDAQ	CRESY	Wed, Oct 20, 2010	16.94	17.47	16.80	17.25
2967	NASDAQ	CRESY	Tue, Oct 19, 2010	17.07	17.29	16.79	16.94
2966	NASDAQ	CRESY	Mon, Oct 18, 2010	17.24	17.40	16.95	17.16
2965	NASDAQ	CRESY	Fri, Oct 15, 2010	17.37	17.51	17.15	17.41
2964	NASDAQ	CRESY	Thu, Oct 14, 2010	17.27	17.49	17.03	17.41
2963	NASDAQ	CRESY	Wed, Oct 13, 2010	16.77	17.50	16.69	17.25
2962	NASDAQ	CRESY	Tue, Oct 12, 2010	15.96	16.68	15.67	16.55
2961	NASDAQ	CRESY	Mon, Oct 11, 2010	15.85	16.19	15.75	15.85
2960	NASDAQ	CRESY	Fri, Oct 8, 2010	15.41	15.99	15.36	15.75
2959	NASDAQ	CRESY	Thu, Oct 7, 2010	15.67	15.81	15.22	15.31
2958	NASDAQ	CRESY	Wed, Oct 6, 2010	16.11	16.17	15.49	15.51
2957	NASDAQ	CRESY	Tue, Oct 5, 2010	15.39	16.09	15.27	15.99
2956	NASDAQ	CRESY	Mon, Oct 4, 2010	15.58	15.58	15.07	15.09
2955	NASDAQ	CRESY	Fri, Oct 1, 2010	14.86	15.72	14.76	15.58
2954	NASDAQ	CRESY	Thu, Sep 30, 2010	15.22	15.28	14.66	14.70
2953	NASDAQ	CRESY	Wed, Sep 29, 2010	15.06	15.12	14.78	15.04
2952	NASDAQ	CRESY	Tue, Sep 28, 2010	14.84	15.12	14.66	15.10
2951	NASDAQ	CRESY	Mon, Sep 27, 2010	14.96	15.05	14.70	14.73
2950	NASDAQ	CRESY	Fri, Sep 24, 2010	14.73	15.34	14.73	15.19
2949	NASDAQ	CRESY	Thu, Sep 23, 2010	13.56	14.72	13.56	14.69
2948	NASDAQ	CRESY	Wed, Sep 22, 2010	13.75	13.92	13.71	13.75
2947	NASDAQ	CRESY	Tue, Sep 21, 2010	13.65	13.88	13.32	13.76
2946	NASDAQ	CRESY	Mon, Sep 20, 2010	13.24	13.91	13.21	13.70
2945	NASDAQ	CRESY	Fri, Sep 17, 2010	13.70	13.76	13.02	13.24
2944	NASDAQ	CRESY	Thu, Sep 16, 2010	13.88	13.99	13.60	13.64
2943	NASDAQ	CRESY	Wed, Sep 15, 2010	13.86	14.02	13.75	13.75
2942	NASDAQ	CRESY	Tue, Sep 14, 2010	14.47	14.47	13.94	14.05
2941	NASDAQ	CRESY	Mon, Sep 13, 2010	13.84	14.29	13.76	14.29
2940	NASDAQ	CRESY	Fri, Sep 10, 2010	13.65	13.72	13.39	13.72
2939	NASDAQ	CRESY	Thu, Sep 9, 2010	13.31	13.64	13.31	13.62
2938	NASDAQ	CRESY	Wed, Sep 8, 2010	13.32	13.48	13.14	13.18
2937	NASDAQ	CRESY	Tue, Sep 7, 2010	13.32	13.43	13.01	13.23
2936	NASDAQ	CRESY	Fri, Sep 3, 2010	13.10	13.44	13.06	13.30
2935	NASDAQ	CRESY	Thu, Sep 2, 2010	12.84	13.10	12.78	13.04
2934	NASDAQ	CRESY	Wed, Sep 1, 2010	12.85	13.12	12.76	12.98
2933	NASDAQ	CRESY	Tue, Aug 31, 2010	12.38	12.76	12.35	12.66
2932	NASDAQ	CRESY	Mon, Aug 30, 2010	12.54	12.87	12.39	12.45
2931	NASDAQ	CRESY	Fri, Aug 27, 2010	12.26	12.64	12.25	12.46
2930	NASDAQ	CRESY	Thu, Aug 26, 2010	12.28	12.60	12.23	12.23
2929	NASDAQ	CRESY	Wed, Aug 25, 2010	12.10	12.27	12.03	12.16
2928	NASDAQ	CRESY	Tue, Aug 24, 2010	12.81	12.87	12.28	12.28
2927	NASDAQ	CRESY	Mon, Aug 23, 2010	12.83	12.92	12.72	12.87
2926	NASDAQ	CRESY	Fri, Aug 20, 2010	12.79	12.83	12.55	12.79
2925	NASDAQ	CRESY	Thu, Aug 19, 2010	12.95	13.04	12.63	12.76
2924	NASDAQ	CRESY	Wed, Aug 18, 2010	12.55	12.98	12.32	12.93
2923	NASDAQ	CRESY	Tue, Aug 17, 2010	12.11	12.72	12.11	12.49
2922	NASDAQ	CRESY	Mon, Aug 16, 2010	12.11	12.18	11.93	12.10
2921	NASDAQ	CRESY	Fri, Aug 13, 2010	12.37	12.39	11.94	12.11
2920	NASDAQ	CRESY	Thu, Aug 12, 2010	12.10	12.57	11.99	12.45
2919	NASDAQ	CRESY	Wed, Aug 11, 2010	12.52	12.53	11.99	12.30
2918	NASDAQ	CRESY	Tue, Aug 10, 2010	12.77	13.03	12.71	12.95
2917	NASDAQ	CRESY	Mon, Aug 9, 2010	12.95	13.02	12.83	12.98
2916	NASDAQ	CRESY	Fri, Aug 6, 2010	12.93	13.29	12.90	12.99
2915	NASDAQ	CRESY	Thu, Aug 5, 2010	13.02	13.20	12.81	12.87
2914	NASDAQ	CRESY	Wed, Aug 4, 2010	12.53	13.01	12.39	13.01
2913	NASDAQ	CRESY	Tue, Aug 3, 2010	12.29	12.55	12.24	12.46
2912	NASDAQ	CRESY	Mon, Aug 2, 2010	11.94	12.28	11.94	12.28
2911	NASDAQ	CRESY	Fri, Jul 30, 2010	11.76	11.96	11.71	11.76
2910	NASDAQ	CRESY	Thu, Jul 29, 2010	11.95	11.99	11.60	11.87
2909	NASDAQ	CRESY	Wed, Jul 28, 2010	11.80	11.87	11.72	11.85
2908	NASDAQ	CRESY	Tue, Jul 27, 2010	12.15	12.24	11.82	11.93
2907	NASDAQ	CRESY	Mon, Jul 26, 2010	11.94	12.18	11.92	12.14
2906	NASDAQ	CRESY	Fri, Jul 23, 2010	11.92	12.16	11.84	12.07
2905	NASDAQ	CRESY	Thu, Jul 22, 2010	11.99	12.39	11.42	11.92
2904	NASDAQ	CRESY	Wed, Jul 21, 2010	11.78	11.82	11.34	11.77
2903	NASDAQ	CRESY	Tue, Jul 20, 2010	11.39	11.99	11.30	11.87
2902	NASDAQ	CRESY	Mon, Jul 19, 2010	11.77	11.78	11.45	11.52
2901	NASDAQ	CRESY	Fri, Jul 16, 2010	12.02	12.02	11.64	11.72
2900	NASDAQ	CRESY	Thu, Jul 15, 2010	11.98	12.25	11.92	11.99
2899	NASDAQ	CRESY	Wed, Jul 14, 2010	11.95	12.31	11.95	12.10
2898	NASDAQ	CRESY	Tue, Jul 13, 2010	12.06	12.31	11.95	12.02
2897	NASDAQ	CRESY	Mon, Jul 12, 2010	12.19	12.31	11.96	12.02
2896	NASDAQ	CRESY	Fri, Jul 9, 2010	11.88	12.29	11.74	12.29
2895	NASDAQ	CRESY	Thu, Jul 8, 2010	11.49	11.90	11.47	11.85
2894	NASDAQ	CRESY	Wed, Jul 7, 2010	11.56	11.64	11.16	11.61
2893	NASDAQ	CRESY	Tue, Jul 6, 2010	11.58	11.91	11.37	11.44
2892	NASDAQ	CRESY	Fri, Jul 2, 2010	11.03	11.35	11.03	11.27
2891	NASDAQ	CRESY	Thu, Jul 1, 2010	11.08	11.23	10.86	11.17
2890	NASDAQ	CRESY	Wed, Jun 30, 2010	11.22	11.42	11.01	11.12
2889	NASDAQ	CRESY	Tue, Jun 29, 2010	11.18	11.36	11.03	11.27
2888	NASDAQ	CRESY	Mon, Jun 28, 2010	11.45	11.73	11.32	11.34
2887	NASDAQ	CRESY	Fri, Jun 25, 2010	11.82	11.96	11.54	11.54
2886	NASDAQ	CRESY	Thu, Jun 24, 2010	11.76	12.14	11.71	11.71
2885	NASDAQ	CRESY	Wed, Jun 23, 2010	11.19	11.77	10.99	11.76
2884	NASDAQ	CRESY	Tue, Jun 22, 2010	10.87	11.41	10.87	11.36
2883	NASDAQ	CRESY	Mon, Jun 21, 2010	11.18	11.54	10.81	10.93
2882	NASDAQ	CRESY	Fri, Jun 18, 2010	11.02	11.17	10.82	10.97
2881	NASDAQ	CRESY	Thu, Jun 17, 2010	11.38	11.45	11.05	11.10
2880	NASDAQ	CRESY	Wed, Jun 16, 2010	11.55	11.58	11.19	11.49
2879	NASDAQ	CRESY	Tue, Jun 15, 2010	11.20	11.54	11.08	11.54
2878	NASDAQ	CRESY	Mon, Jun 14, 2010	11.22	11.41	11.15	11.21
2877	NASDAQ	CRESY	Fri, Jun 11, 2010	10.49	11.01	10.49	10.94
2876	NASDAQ	CRESY	Thu, Jun 10, 2010	10.63	10.79	10.51	10.58
2875	NASDAQ	CRESY	Wed, Jun 9, 2010	10.92	11.12	10.49	10.63
2874	NASDAQ	CRESY	Tue, Jun 8, 2010	10.75	10.88	10.48	10.63
2873	NASDAQ	CRESY	Mon, Jun 7, 2010	10.86	10.94	10.65	10.66
2872	NASDAQ	CRESY	Fri, Jun 4, 2010	10.77	11.27	10.72	10.79
2871	NASDAQ	CRESY	Thu, Jun 3, 2010	11.07	11.42	11.02	11.34
2870	NASDAQ	CRESY	Wed, Jun 2, 2010	11.00	11.26	10.85	11.17
2869	NASDAQ	CRESY	Tue, Jun 1, 2010	11.10	11.38	11.00	11.00
2868	NASDAQ	CRESY	Fri, May 28, 2010	11.32	11.48	10.98	11.19
2867	NASDAQ	CRESY	Thu, May 27, 2010	10.85	11.50	10.82	11.47
2866	NASDAQ	CRESY	Wed, May 26, 2010	10.46	11.05	10.46	10.85
2865	NASDAQ	CRESY	Tue, May 25, 2010	10.30	10.52	10.11	10.41
2864	NASDAQ	CRESY	Mon, May 24, 2010	10.68	11.00	10.54	10.77
2863	NASDAQ	CRESY	Fri, May 21, 2010	10.17	10.81	10.03	10.70
2862	NASDAQ	CRESY	Thu, May 20, 2010	11.18	11.18	10.29	10.34
2861	NASDAQ	CRESY	Wed, May 19, 2010	11.59	11.59	11.15	11.28
2860	NASDAQ	CRESY	Tue, May 18, 2010	11.63	11.86	11.02	11.67
2859	NASDAQ	CRESY	Mon, May 17, 2010	11.66	11.92	11.46	11.62
2858	NASDAQ	CRESY	Fri, May 14, 2010	12.35	12.37	11.80	11.85
2857	NASDAQ	CRESY	Thu, May 13, 2010	12.06	12.57	12.06	12.31
2856	NASDAQ	CRESY	Wed, May 12, 2010	12.19	12.31	11.97	12.27
2855	NASDAQ	CRESY	Tue, May 11, 2010	12.10	12.38	11.83	12.22
2854	NASDAQ	CRESY	Mon, May 10, 2010	11.45	12.33	11.45	12.29
2853	NASDAQ	CRESY	Fri, May 7, 2010	11.55	11.63	10.54	11.33
2852	NASDAQ	CRESY	Thu, May 6, 2010	12.39	12.50	11.45	11.61
2851	NASDAQ	CRESY	Wed, May 5, 2010	12.36	12.81	12.36	12.39
2850	NASDAQ	CRESY	Tue, May 4, 2010	13.04	13.04	12.32	12.46
2849	NASDAQ	CRESY	Mon, May 3, 2010	12.98	13.08	12.88	13.04
2848	NASDAQ	CRESY	Fri, Apr 30, 2010	12.93	13.20	12.86	12.86
2847	NASDAQ	CRESY	Thu, Apr 29, 2010	12.75	12.96	12.75	12.89
2846	NASDAQ	CRESY	Wed, Apr 28, 2010	12.47	12.77	12.09	12.67
2845	NASDAQ	CRESY	Tue, Apr 27, 2010	13.18	13.26	12.65	12.65
2844	NASDAQ	CRESY	Mon, Apr 26, 2010	13.15	13.29	13.03	13.29
2843	NASDAQ	CRESY	Fri, Apr 23, 2010	12.87	13.19	12.83	13.08
2842	NASDAQ	CRESY	Thu, Apr 22, 2010	12.75	12.97	12.56	12.97
2841	NASDAQ	CRESY	Wed, Apr 21, 2010	12.92	13.06	12.81	12.89
2840	NASDAQ	CRESY	Tue, Apr 20, 2010	12.75	12.89	12.66	12.86
2839	NASDAQ	CRESY	Mon, Apr 19, 2010	12.77	12.93	12.65	12.71
2838	NASDAQ	CRESY	Fri, Apr 16, 2010	12.67	12.95	12.37	12.77
2837	NASDAQ	CRESY	Thu, Apr 15, 2010	12.73	12.87	12.70	12.74
2836	NASDAQ	CRESY	Wed, Apr 14, 2010	12.92	12.93	12.70	12.87
2835	NASDAQ	CRESY	Tue, Apr 13, 2010	12.90	12.98	12.74	12.77
2834	NASDAQ	CRESY	Mon, Apr 12, 2010	12.74	13.00	12.74	13.00
2833	NASDAQ	CRESY	Fri, Apr 9, 2010	12.76	12.83	12.66	12.77
2832	NASDAQ	CRESY	Thu, Apr 8, 2010	12.58	12.80	12.58	12.79
2831	NASDAQ	CRESY	Wed, Apr 7, 2010	12.68	12.81	12.60	12.70
2830	NASDAQ	CRESY	Tue, Apr 6, 2010	12.65	12.76	12.61	12.72
2829	NASDAQ	CRESY	Mon, Apr 5, 2010	12.78	12.82	12.54	12.60
2828	NASDAQ	CRESY	Thu, Apr 1, 2010	12.78	12.84	12.65	12.78
2827	NASDAQ	CRESY	Wed, Mar 31, 2010	12.69	13.13	12.65	12.77
2826	NASDAQ	CRESY	Tue, Mar 30, 2010	12.99	12.99	12.70	12.71
2825	NASDAQ	CRESY	Mon, Mar 29, 2010	12.74	13.10	12.68	12.98
2824	NASDAQ	CRESY	Fri, Mar 26, 2010	12.48	12.69	12.44	12.59
2823	NASDAQ	CRESY	Thu, Mar 25, 2010	12.32	12.60	12.22	12.51
2822	NASDAQ	CRESY	Wed, Mar 24, 2010	12.34	12.60	12.11	12.29
2821	NASDAQ	CRESY	Tue, Mar 23, 2010	11.84	12.37	11.84	12.32
2820	NASDAQ	CRESY	Mon, Mar 22, 2010	11.56	11.83	11.56	11.81
2819	NASDAQ	CRESY	Fri, Mar 19, 2010	11.87	11.87	11.58	11.60
2818	NASDAQ	CRESY	Thu, Mar 18, 2010	11.81	11.95	11.73	11.75
2817	NASDAQ	CRESY	Wed, Mar 17, 2010	11.82	12.13	11.67	11.76
2816	NASDAQ	CRESY	Tue, Mar 16, 2010	11.82	11.85	11.64	11.80
2815	NASDAQ	CRESY	Mon, Mar 15, 2010	11.92	11.92	11.62	11.77
2814	NASDAQ	CRESY	Fri, Mar 12, 2010	11.84	12.11	11.84	11.98
2813	NASDAQ	CRESY	Thu, Mar 11, 2010	12.10	12.21	11.91	11.92
2812	NASDAQ	CRESY	Wed, Mar 10, 2010	12.21	12.28	12.05	12.25
2811	NASDAQ	CRESY	Tue, Mar 9, 2010	12.09	12.36	11.91	12.32
2810	NASDAQ	CRESY	Mon, Mar 8, 2010	12.37	12.41	11.59	12.10
2809	NASDAQ	CRESY	Fri, Mar 5, 2010	12.71	12.99	12.65	12.88
2808	NASDAQ	CRESY	Thu, Mar 4, 2010	12.46	12.70	12.32	12.64
2807	NASDAQ	CRESY	Wed, Mar 3, 2010	12.45	12.53	12.18	12.42
2806	NASDAQ	CRESY	Tue, Mar 2, 2010	12.01	12.56	12.01	12.44
2805	NASDAQ	CRESY	Mon, Mar 1, 2010	11.90	12.13	11.79	12.01
2804	NASDAQ	CRESY	Fri, Feb 26, 2010	11.67	11.78	11.67	11.77
2803	NASDAQ	CRESY	Thu, Feb 25, 2010	11.46	11.77	11.46	11.65
2802	NASDAQ	CRESY	Wed, Feb 24, 2010	11.76	11.83	11.57	11.78
2801	NASDAQ	CRESY	Tue, Feb 23, 2010	11.87	11.94	11.74	11.83
2800	NASDAQ	CRESY	Mon, Feb 22, 2010	11.97	12.10	11.89	12.06
2799	NASDAQ	CRESY	Fri, Feb 19, 2010	11.75	12.10	11.75	12.00
2798	NASDAQ	CRESY	Thu, Feb 18, 2010	11.73	11.99	11.68	11.96
2797	NASDAQ	CRESY	Wed, Feb 17, 2010	11.90	11.90	11.73	11.83
2796	NASDAQ	CRESY	Tue, Feb 16, 2010	11.67	11.86	11.67	11.79
2795	NASDAQ	CRESY	Fri, Feb 12, 2010	11.09	11.70	11.09	11.66
2794	NASDAQ	CRESY	Thu, Feb 11, 2010	10.26	11.21	10.26	11.14
2793	NASDAQ	CRESY	Wed, Feb 10, 2010	10.50	10.62	10.13	10.24
2792	NASDAQ	CRESY	Tue, Feb 9, 2010	10.54	10.72	10.46	10.57
2791	NASDAQ	CRESY	Mon, Feb 8, 2010	10.47	10.90	10.47	10.55
2790	NASDAQ	CRESY	Fri, Feb 5, 2010	10.68	10.76	10.24	10.67
2789	NASDAQ	CRESY	Thu, Feb 4, 2010	11.08	11.08	10.71	10.83
2788	NASDAQ	CRESY	Wed, Feb 3, 2010	11.25	11.34	11.13	11.19
2787	NASDAQ	CRESY	Tue, Feb 2, 2010	10.98	11.45	10.98	11.31
2786	NASDAQ	CRESY	Mon, Feb 1, 2010	10.83	11.23	10.74	10.99
2785	NASDAQ	CRESY	Fri, Jan 29, 2010	11.29	11.42	10.74	10.95
2784	NASDAQ	CRESY	Thu, Jan 28, 2010	11.09	11.51	11.09	11.40
2783	NASDAQ	CRESY	Wed, Jan 27, 2010	11.45	11.57	11.38	11.45
2782	NASDAQ	CRESY	Tue, Jan 26, 2010	11.21	11.90	11.17	11.61
2781	NASDAQ	CRESY	Mon, Jan 25, 2010	11.44	11.76	11.09	11.66
2780	NASDAQ	CRESY	Fri, Jan 22, 2010	12.55	12.56	12.21	12.32
2779	NASDAQ	CRESY	Thu, Jan 21, 2010	13.33	13.42	12.60	12.76
2778	NASDAQ	CRESY	Wed, Jan 20, 2010	13.53	13.62	13.29	13.53
2777	NASDAQ	CRESY	Tue, Jan 19, 2010	13.97	13.97	13.66	13.77
2776	NASDAQ	CRESY	Fri, Jan 15, 2010	13.86	14.15	13.86	14.01
2775	NASDAQ	CRESY	Thu, Jan 14, 2010	13.76	14.10	13.74	14.02
2774	NASDAQ	CRESY	Wed, Jan 13, 2010	13.66	14.10	13.49	13.89
2773	NASDAQ	CRESY	Tue, Jan 12, 2010	13.98	14.20	13.79	13.82
2772	NASDAQ	CRESY	Mon, Jan 11, 2010	14.17	14.39	14.17	14.25
2771	NASDAQ	CRESY	Fri, Jan 8, 2010	14.35	14.54	14.26	14.29
2770	NASDAQ	CRESY	Thu, Jan 7, 2010	14.14	14.63	14.14	14.56
2769	NASDAQ	CRESY	Wed, Jan 6, 2010	14.20	14.30	14.07	14.18
2768	NASDAQ	CRESY	Tue, Jan 5, 2010	13.56	14.12	13.52	14.12
2767	NASDAQ	CRESY	Mon, Jan 4, 2010	13.19	13.62	13.19	13.52
2766	NASDAQ	CRESY	Thu, Dec 31, 2009	13.18	13.30	13.03	13.20
2765	NASDAQ	CRESY	Wed, Dec 30, 2009	13.29	13.46	13.10	13.25
2764	NASDAQ	CRESY	Tue, Dec 29, 2009	13.61	13.65	13.48	13.48
2763	NASDAQ	CRESY	Mon, Dec 28, 2009	13.56	13.60	13.33	13.56
2762	NASDAQ	CRESY	Thu, Dec 24, 2009	13.01	13.56	13.01	13.56
2761	NASDAQ	CRESY	Wed, Dec 23, 2009	12.88	13.10	12.87	13.10
2760	NASDAQ	CRESY	Tue, Dec 22, 2009	12.97	13.01	12.81	12.93
2759	NASDAQ	CRESY	Mon, Dec 21, 2009	12.53	13.01	12.53	12.98
2758	NASDAQ	CRESY	Fri, Dec 18, 2009	12.86	12.88	12.72	12.78
2757	NASDAQ	CRESY	Thu, Dec 17, 2009	13.06	13.15	12.74	12.88
2756	NASDAQ	CRESY	Wed, Dec 16, 2009	12.73	13.01	12.73	13.01
2755	NASDAQ	CRESY	Tue, Dec 15, 2009	12.74	12.87	12.72	12.84
2754	NASDAQ	CRESY	Mon, Dec 14, 2009	12.71	12.79	12.57	12.75
2753	NASDAQ	CRESY	Fri, Dec 11, 2009	12.34	12.60	12.21	12.54
2752	NASDAQ	CRESY	Thu, Dec 10, 2009	12.32	12.43	12.27	12.41
2751	NASDAQ	CRESY	Wed, Dec 9, 2009	12.39	12.52	12.32	12.40
2750	NASDAQ	CRESY	Tue, Dec 8, 2009	12.61	12.62	12.28	12.43
2749	NASDAQ	CRESY	Mon, Dec 7, 2009	12.65	12.83	12.65	12.79
2748	NASDAQ	CRESY	Fri, Dec 4, 2009	12.91	13.20	12.62	12.83
2747	NASDAQ	CRESY	Thu, Dec 3, 2009	12.78	13.05	12.78	12.87
2746	NASDAQ	CRESY	Wed, Dec 2, 2009	12.65	13.15	12.61	12.96
2745	NASDAQ	CRESY	Tue, Dec 1, 2009	12.78	12.87	12.55	12.74
2744	NASDAQ	CRESY	Mon, Nov 30, 2009	13.29	13.29	12.66	12.86
2743	NASDAQ	CRESY	Fri, Nov 27, 2009	12.78	12.98	12.33	12.54
2742	NASDAQ	CRESY	Wed, Nov 25, 2009	12.79	12.85	12.66	12.80
2741	NASDAQ	CRESY	Tue, Nov 24, 2009	13.06	13.21	12.59	12.60
2740	NASDAQ	CRESY	Mon, Nov 23, 2009	12.81	12.93	12.54	12.87
2739	NASDAQ	CRESY	Fri, Nov 20, 2009	12.37	12.46	12.25	12.31
2738	NASDAQ	CRESY	Thu, Nov 19, 2009	13.24	13.37	12.37	12.47
2737	NASDAQ	CRESY	Wed, Nov 18, 2009	13.14	13.51	12.55	13.24
2736	NASDAQ	CRESY	Tue, Nov 17, 2009	12.19	12.78	12.10	12.76
2735	NASDAQ	CRESY	Mon, Nov 16, 2009	12.37	12.37	12.10	12.16
2734	NASDAQ	CRESY	Fri, Nov 13, 2009	12.12	12.20	12.00	12.12
2733	NASDAQ	CRESY	Thu, Nov 12, 2009	12.41	12.46	12.05	12.09
2732	NASDAQ	CRESY	Wed, Nov 11, 2009	12.83	12.83	12.28	12.34
2731	NASDAQ	CRESY	Tue, Nov 10, 2009	12.83	12.83	12.60	12.62
2730	NASDAQ	CRESY	Mon, Nov 9, 2009	12.72	12.88	12.52	12.73
2729	NASDAQ	CRESY	Fri, Nov 6, 2009	12.42	12.61	12.38	12.39
2728	NASDAQ	CRESY	Thu, Nov 5, 2009	12.71	12.81	12.43	12.43
2727	NASDAQ	CRESY	Wed, Nov 4, 2009	12.40	12.71	12.37	12.43
2726	NASDAQ	CRESY	Tue, Nov 3, 2009	12.35	12.35	12.10	12.28
2725	NASDAQ	CRESY	Mon, Nov 2, 2009	12.55	12.73	11.91	11.95
2724	NASDAQ	CRESY	Fri, Oct 30, 2009	11.54	11.59	10.90	11.29
2723	NASDAQ	CRESY	Thu, Oct 29, 2009	10.97	11.73	10.81	11.58
2722	NASDAQ	CRESY	Wed, Oct 28, 2009	11.74	11.74	11.06	11.16
2721	NASDAQ	CRESY	Tue, Oct 27, 2009	11.67	11.88	11.56	11.74
2720	NASDAQ	CRESY	Mon, Oct 26, 2009	11.79	11.94	11.55	11.69
2719	NASDAQ	CRESY	Fri, Oct 23, 2009	11.99	12.01	11.87	11.88
2718	NASDAQ	CRESY	Thu, Oct 22, 2009	11.95	12.13	11.68	12.06
2717	NASDAQ	CRESY	Wed, Oct 21, 2009	11.94	12.10	11.93	11.97
2716	NASDAQ	CRESY	Tue, Oct 20, 2009	12.11	12.17	12.05	12.08
2715	NASDAQ	CRESY	Mon, Oct 19, 2009	12.15	12.17	11.97	12.11
2714	NASDAQ	CRESY	Fri, Oct 16, 2009	11.77	12.14	11.75	12.04
2713	NASDAQ	CRESY	Thu, Oct 15, 2009	11.82	12.04	11.77	11.94
2712	NASDAQ	CRESY	Wed, Oct 14, 2009	11.93	12.21	11.87	11.95
2711	NASDAQ	CRESY	Tue, Oct 13, 2009	12.09	12.09	11.77	11.93
2710	NASDAQ	CRESY	Mon, Oct 12, 2009	11.90	12.05	11.79	11.93
2709	NASDAQ	CRESY	Fri, Oct 9, 2009	11.82	12.07	11.69	11.90
2708	NASDAQ	CRESY	Thu, Oct 8, 2009	11.94	12.10	11.78	11.92
2707	NASDAQ	CRESY	Wed, Oct 7, 2009	11.87	11.96	11.64	11.77
2706	NASDAQ	CRESY	Tue, Oct 6, 2009	12.21	12.21	11.83	11.88
2705	NASDAQ	CRESY	Mon, Oct 5, 2009	11.16	11.86	11.08	11.82
2704	NASDAQ	CRESY	Fri, Oct 2, 2009	11.11	11.20	10.77	11.01
2703	NASDAQ	CRESY	Thu, Oct 1, 2009	11.79	11.85	11.15	11.28
2702	NASDAQ	CRESY	Wed, Sep 30, 2009	11.70	11.82	11.59	11.81
2701	NASDAQ	CRESY	Tue, Sep 29, 2009	11.55	11.64	11.13	11.57
2700	NASDAQ	CRESY	Mon, Sep 28, 2009	11.70	11.89	11.56	11.66
2699	NASDAQ	CRESY	Fri, Sep 25, 2009	11.87	11.96	11.76	11.79
2698	NASDAQ	CRESY	Thu, Sep 24, 2009	12.33	12.50	11.91	11.96
2697	NASDAQ	CRESY	Wed, Sep 23, 2009	12.44	12.74	12.32	12.35
2696	NASDAQ	CRESY	Tue, Sep 22, 2009	12.10	12.44	12.10	12.36
2695	NASDAQ	CRESY	Mon, Sep 21, 2009	12.22	12.22	11.98	12.07
2694	NASDAQ	CRESY	Fri, Sep 18, 2009	12.19	12.28	11.92	12.05
2693	NASDAQ	CRESY	Thu, Sep 17, 2009	12.14	12.41	11.96	12.21
2692	NASDAQ	CRESY	Wed, Sep 16, 2009	11.96	12.21	11.96	12.11
2691	NASDAQ	CRESY	Tue, Sep 15, 2009	12.34	12.34	11.55	11.80
2690	NASDAQ	CRESY	Mon, Sep 14, 2009	12.22	12.33	12.02	12.22
2689	NASDAQ	CRESY	Fri, Sep 11, 2009	11.54	12.08	11.45	11.90
2688	NASDAQ	CRESY	Thu, Sep 10, 2009	10.84	11.58	10.83	11.50
2687	NASDAQ	CRESY	Wed, Sep 9, 2009	10.54	10.68	10.54	10.66
2686	NASDAQ	CRESY	Tue, Sep 8, 2009	10.76	10.76	10.53	10.55
2685	NASDAQ	CRESY	Fri, Sep 4, 2009	10.59	10.60	10.35	10.48
2684	NASDAQ	CRESY	Thu, Sep 3, 2009	10.29	10.50	10.26	10.43
2683	NASDAQ	CRESY	Wed, Sep 2, 2009	10.08	10.29	10.08	10.29
2682	NASDAQ	CRESY	Tue, Sep 1, 2009	10.45	10.49	10.22	10.29
2681	NASDAQ	CRESY	Mon, Aug 31, 2009	10.35	10.49	10.31	10.36
2680	NASDAQ	CRESY	Fri, Aug 28, 2009	10.51	10.62	10.29	10.44
2679	NASDAQ	CRESY	Thu, Aug 27, 2009	10.27	10.62	10.22	10.35
2678	NASDAQ	CRESY	Wed, Aug 26, 2009	10.68	10.76	10.45	10.50
2677	NASDAQ	CRESY	Tue, Aug 25, 2009	10.54	10.77	10.45	10.66
2676	NASDAQ	CRESY	Mon, Aug 24, 2009	9.98	10.72	9.98	10.40
2675	NASDAQ	CRESY	Fri, Aug 21, 2009	8.89	9.17	8.71	9.07
2674	NASDAQ	CRESY	Thu, Aug 20, 2009	8.49	8.82	8.36	8.78
2673	NASDAQ	CRESY	Wed, Aug 19, 2009	8.26	8.60	8.11	8.57
2672	NASDAQ	CRESY	Tue, Aug 18, 2009	8.18	8.62	8.07	8.46
2671	NASDAQ	CRESY	Mon, Aug 17, 2009	8.35	8.35	7.78	8.08
2670	NASDAQ	CRESY	Fri, Aug 14, 2009	9.07	9.15	8.43	8.55
2669	NASDAQ	CRESY	Thu, Aug 13, 2009	9.07	9.26	9.07	9.20
2668	NASDAQ	CRESY	Wed, Aug 12, 2009	9.17	9.19	8.98	9.07
2667	NASDAQ	CRESY	Tue, Aug 11, 2009	9.40	9.40	9.16	9.32
2666	NASDAQ	CRESY	Mon, Aug 10, 2009	9.24	9.44	9.17	9.40
2665	NASDAQ	CRESY	Fri, Aug 7, 2009	9.35	9.44	9.26	9.28
2664	NASDAQ	CRESY	Thu, Aug 6, 2009	9.58	9.65	9.18	9.30
2663	NASDAQ	CRESY	Wed, Aug 5, 2009	9.67	9.70	9.48	9.65
2662	NASDAQ	CRESY	Tue, Aug 4, 2009	9.55	9.73	9.49	9.58
2661	NASDAQ	CRESY	Mon, Aug 3, 2009	9.23	9.60	9.22	9.55
2660	NASDAQ	CRESY	Fri, Jul 31, 2009	9.15	9.26	9.06	9.20
2659	NASDAQ	CRESY	Thu, Jul 30, 2009	8.76	9.24	8.74	9.10
2658	NASDAQ	CRESY	Wed, Jul 29, 2009	9.06	9.21	8.71	8.80
2657	NASDAQ	CRESY	Tue, Jul 28, 2009	8.92	9.16	8.82	9.09
2656	NASDAQ	CRESY	Mon, Jul 27, 2009	8.93	9.07	8.87	8.95
2655	NASDAQ	CRESY	Fri, Jul 24, 2009	8.71	9.07	8.71	8.96
2654	NASDAQ	CRESY	Thu, Jul 23, 2009	8.80	8.81	8.54	8.80
2653	NASDAQ	CRESY	Wed, Jul 22, 2009	8.71	8.83	8.62	8.72
2652	NASDAQ	CRESY	Tue, Jul 21, 2009	8.61	9.07	8.43	8.88
2651	NASDAQ	CRESY	Mon, Jul 20, 2009	8.22	8.66	8.17	8.61
2650	NASDAQ	CRESY	Fri, Jul 17, 2009	8.38	8.38	8.02	8.12
2649	NASDAQ	CRESY	Thu, Jul 16, 2009	8.38	8.75	8.03	8.27
2648	NASDAQ	CRESY	Wed, Jul 15, 2009	8.87	8.92	8.31	8.38
2647	NASDAQ	CRESY	Tue, Jul 14, 2009	8.32	8.61	8.20	8.38
2646	NASDAQ	CRESY	Mon, Jul 13, 2009	7.89	8.44	7.89	8.36
2645	NASDAQ	CRESY	Fri, Jul 10, 2009	8.07	8.29	8.07	8.10
2644	NASDAQ	CRESY	Thu, Jul 9, 2009	7.90	8.25	7.90	8.18
2643	NASDAQ	CRESY	Wed, Jul 8, 2009	8.57	8.71	7.97	8.34
2642	NASDAQ	CRESY	Tue, Jul 7, 2009	8.88	9.00	8.34	8.42
2641	NASDAQ	CRESY	Mon, Jul 6, 2009	8.46	8.85	8.37	8.83
2640	NASDAQ	CRESY	Thu, Jul 2, 2009	8.55	8.87	8.33	8.68
2639	NASDAQ	CRESY	Wed, Jul 1, 2009	8.70	9.02	8.64	8.64
2638	NASDAQ	CRESY	Tue, Jun 30, 2009	8.69	8.79	8.60	8.64
2637	NASDAQ	CRESY	Mon, Jun 29, 2009	8.73	8.80	8.60	8.69
2636	NASDAQ	CRESY	Fri, Jun 26, 2009	8.54	8.80	8.45	8.56
2635	NASDAQ	CRESY	Thu, Jun 25, 2009	8.52	8.66	8.44	8.66
2634	NASDAQ	CRESY	Wed, Jun 24, 2009	8.34	8.77	8.32	8.59
2633	NASDAQ	CRESY	Tue, Jun 23, 2009	8.50	8.68	8.22	8.29
2632	NASDAQ	CRESY	Mon, Jun 22, 2009	8.60	8.61	8.26	8.52
2631	NASDAQ	CRESY	Fri, Jun 19, 2009	8.57	8.93	8.57	8.68
2630	NASDAQ	CRESY	Thu, Jun 18, 2009	8.48	8.59	8.29	8.49
2629	NASDAQ	CRESY	Wed, Jun 17, 2009	8.75	8.75	8.17	8.58
2628	NASDAQ	CRESY	Tue, Jun 16, 2009	9.16	9.28	8.71	8.75
2627	NASDAQ	CRESY	Mon, Jun 15, 2009	9.46	9.50	9.18	9.21
2626	NASDAQ	CRESY	Fri, Jun 12, 2009	9.47	9.51	9.35	9.44
2625	NASDAQ	CRESY	Thu, Jun 11, 2009	9.42	9.60	9.26	9.50
2624	NASDAQ	CRESY	Wed, Jun 10, 2009	9.58	9.99	9.31	9.42
2623	NASDAQ	CRESY	Tue, Jun 9, 2009	9.57	9.97	9.35	9.70
2622	NASDAQ	CRESY	Mon, Jun 8, 2009	10.07	10.07	9.80	9.84
2621	NASDAQ	CRESY	Fri, Jun 5, 2009	10.26	10.26	9.90	10.11
2620	NASDAQ	CRESY	Thu, Jun 4, 2009	9.93	10.09	9.63	9.93
2619	NASDAQ	CRESY	Wed, Jun 3, 2009	10.07	10.07	9.44	9.69
2618	NASDAQ	CRESY	Tue, Jun 2, 2009	9.62	10.05	9.50	10.04
2617	NASDAQ	CRESY	Mon, Jun 1, 2009	8.98	10.16	8.98	9.50
2616	NASDAQ	CRESY	Fri, May 29, 2009	8.48	8.89	8.48	8.78
2615	NASDAQ	CRESY	Thu, May 28, 2009	8.51	8.57	8.07	8.43
2614	NASDAQ	CRESY	Wed, May 27, 2009	8.76	8.76	8.34	8.38
2613	NASDAQ	CRESY	Tue, May 26, 2009	8.46	8.83	8.43	8.67
2612	NASDAQ	CRESY	Fri, May 22, 2009	8.31	8.55	8.08	8.46
2611	NASDAQ	CRESY	Thu, May 21, 2009	8.44	8.52	8.05	8.27
2610	NASDAQ	CRESY	Wed, May 20, 2009	8.51	8.93	8.22	8.34
2609	NASDAQ	CRESY	Tue, May 19, 2009	8.02	8.59	8.02	8.42
2608	NASDAQ	CRESY	Mon, May 18, 2009	8.00	8.10	7.91	8.02
2607	NASDAQ	CRESY	Fri, May 15, 2009	7.89	7.94	7.79	7.87
2606	NASDAQ	CRESY	Thu, May 14, 2009	8.16	8.16	7.95	8.02
2605	NASDAQ	CRESY	Wed, May 13, 2009	8.42	8.42	7.90	8.01
2604	NASDAQ	CRESY	Tue, May 12, 2009	8.39	8.43	8.27	8.37
2603	NASDAQ	CRESY	Mon, May 11, 2009	8.35	8.49	8.18	8.49
2602	NASDAQ	CRESY	Fri, May 8, 2009	8.05	8.62	7.85	8.46
2601	NASDAQ	CRESY	Thu, May 7, 2009	9.05	9.44	8.37	8.49
2600	NASDAQ	CRESY	Wed, May 6, 2009	8.57	9.20	8.55	8.82
2599	NASDAQ	CRESY	Tue, May 5, 2009	8.47	8.79	8.43	8.53
2598	NASDAQ	CRESY	Mon, May 4, 2009	7.61	8.60	7.61	8.47
2597	NASDAQ	CRESY	Fri, May 1, 2009	7.49	7.63	7.33	7.42
2596	NASDAQ	CRESY	Thu, Apr 30, 2009	7.43	7.73	7.33	7.40
2595	NASDAQ	CRESY	Wed, Apr 29, 2009	6.95	7.31	6.91	7.31
2594	NASDAQ	CRESY	Tue, Apr 28, 2009	6.78	6.90	6.74	6.85
2593	NASDAQ	CRESY	Mon, Apr 27, 2009	6.64	6.99	6.64	6.86
2592	NASDAQ	CRESY	Fri, Apr 24, 2009	6.77	7.02	6.55	6.63
2591	NASDAQ	CRESY	Thu, Apr 23, 2009	6.74	6.80	6.59	6.67
2590	NASDAQ	CRESY	Wed, Apr 22, 2009	6.71	6.84	6.55	6.60
2589	NASDAQ	CRESY	Tue, Apr 21, 2009	6.54	6.72	6.52	6.65
2588	NASDAQ	CRESY	Mon, Apr 20, 2009	6.69	6.74	6.52	6.56
2587	NASDAQ	CRESY	Fri, Apr 17, 2009	6.74	6.91	6.64	6.69
2586	NASDAQ	CRESY	Thu, Apr 16, 2009	6.87	6.96	6.61	6.67
2585	NASDAQ	CRESY	Wed, Apr 15, 2009	6.68	6.87	6.63	6.74
2584	NASDAQ	CRESY	Tue, Apr 14, 2009	6.85	6.93	6.63	6.64
2583	NASDAQ	CRESY	Mon, Apr 13, 2009	6.87	7.04	6.81	6.83
2582	NASDAQ	CRESY	Thu, Apr 9, 2009	6.92	7.03	6.71	6.86
2581	NASDAQ	CRESY	Wed, Apr 8, 2009	6.92	7.05	6.80	6.88
2580	NASDAQ	CRESY	Tue, Apr 7, 2009	6.83	6.86	6.74	6.82
2579	NASDAQ	CRESY	Mon, Apr 6, 2009	6.90	6.92	6.66	6.80
2578	NASDAQ	CRESY	Fri, Apr 3, 2009	7.00	7.00	6.82	6.92
2577	NASDAQ	CRESY	Thu, Apr 2, 2009	6.91	6.96	6.79	6.88
2576	NASDAQ	CRESY	Wed, Apr 1, 2009	6.63	6.91	6.60	6.73
2575	NASDAQ	CRESY	Tue, Mar 31, 2009	6.78	6.87	6.62	6.65
2574	NASDAQ	CRESY	Mon, Mar 30, 2009	6.77	6.85	6.58	6.71
2573	NASDAQ	CRESY	Fri, Mar 27, 2009	7.00	7.00	6.61	6.80
2572	NASDAQ	CRESY	Thu, Mar 26, 2009	6.66	7.06	6.66	6.93
2571	NASDAQ	CRESY	Wed, Mar 25, 2009	6.77	6.98	6.55	6.66
2570	NASDAQ	CRESY	Tue, Mar 24, 2009	6.61	6.91	6.61	6.66
2569	NASDAQ	CRESY	Mon, Mar 23, 2009	6.41	6.83	6.41	6.70
2568	NASDAQ	CRESY	Fri, Mar 20, 2009	6.59	6.96	6.30	6.34
2567	NASDAQ	CRESY	Thu, Mar 19, 2009	6.83	6.94	6.61	6.65
2566	NASDAQ	CRESY	Wed, Mar 18, 2009	6.45	6.70	6.43	6.68
2565	NASDAQ	CRESY	Tue, Mar 17, 2009	6.35	6.69	6.35	6.46
2564	NASDAQ	CRESY	Mon, Mar 16, 2009	6.18	6.74	6.16	6.45
2563	NASDAQ	CRESY	Fri, Mar 13, 2009	6.14	6.36	6.08	6.20
2562	NASDAQ	CRESY	Thu, Mar 12, 2009	6.11	6.30	6.01	6.15
2561	NASDAQ	CRESY	Wed, Mar 11, 2009	6.19	6.41	6.04	6.21
2560	NASDAQ	CRESY	Tue, Mar 10, 2009	5.92	6.23	5.86	6.13
2559	NASDAQ	CRESY	Mon, Mar 9, 2009	6.03	6.07	5.84	5.85
2558	NASDAQ	CRESY	Fri, Mar 6, 2009	5.99	6.22	5.99	6.11
2557	NASDAQ	CRESY	Thu, Mar 5, 2009	5.93	6.19	5.93	6.00
2556	NASDAQ	CRESY	Wed, Mar 4, 2009	5.67	6.16	5.67	6.11
2555	NASDAQ	CRESY	Tue, Mar 3, 2009	6.12	6.21	5.98	6.02
2554	NASDAQ	CRESY	Mon, Mar 2, 2009	6.55	6.55	6.05	6.08
2553	NASDAQ	CRESY	Fri, Feb 27, 2009	6.49	6.77	6.45	6.57
2552	NASDAQ	CRESY	Thu, Feb 26, 2009	6.74	7.03	6.63	6.71
2551	NASDAQ	CRESY	Wed, Feb 25, 2009	6.63	6.91	6.62	6.78
2550	NASDAQ	CRESY	Tue, Feb 24, 2009	6.48	7.00	6.42	6.76
2549	NASDAQ	CRESY	Mon, Feb 23, 2009	6.70	6.85	6.54	6.54
2548	NASDAQ	CRESY	Fri, Feb 20, 2009	6.92	6.96	6.72	6.77
2547	NASDAQ	CRESY	Thu, Feb 19, 2009	7.30	7.30	6.87	6.98
2546	NASDAQ	CRESY	Wed, Feb 18, 2009	7.15	7.39	6.91	7.38
2545	NASDAQ	CRESY	Tue, Feb 17, 2009	7.33	7.33	6.88	7.12
2544	NASDAQ	CRESY	Fri, Feb 13, 2009	7.19	7.55	7.10	7.47
2543	NASDAQ	CRESY	Thu, Feb 12, 2009	6.67	7.33	6.64	7.00
2542	NASDAQ	CRESY	Wed, Feb 11, 2009	7.21	7.47	6.63	6.65
2541	NASDAQ	CRESY	Tue, Feb 10, 2009	7.22	7.33	7.15	7.30
2540	NASDAQ	CRESY	Mon, Feb 9, 2009	7.19	7.39	7.10	7.30
2539	NASDAQ	CRESY	Fri, Feb 6, 2009	7.06	7.19	7.06	7.15
2538	NASDAQ	CRESY	Thu, Feb 5, 2009	7.14	7.14	6.63	7.04
2537	NASDAQ	CRESY	Wed, Feb 4, 2009	6.81	7.06	6.78	6.99
2536	NASDAQ	CRESY	Tue, Feb 3, 2009	6.91	6.99	6.82	6.87
2535	NASDAQ	CRESY	Mon, Feb 2, 2009	6.87	7.09	6.83	6.96
2534	NASDAQ	CRESY	Fri, Jan 30, 2009	7.39	7.39	6.96	7.02
2533	NASDAQ	CRESY	Thu, Jan 29, 2009	7.10	7.42	7.06	7.35
2532	NASDAQ	CRESY	Wed, Jan 28, 2009	7.17	7.17	6.96	7.08
2531	NASDAQ	CRESY	Tue, Jan 27, 2009	7.28	7.28	6.94	6.94
2530	NASDAQ	CRESY	Mon, Jan 26, 2009	6.82	7.10	6.75	7.06
2529	NASDAQ	CRESY	Fri, Jan 23, 2009	6.85	7.01	6.84	6.84
2528	NASDAQ	CRESY	Thu, Jan 22, 2009	6.65	7.10	6.65	7.06
2527	NASDAQ	CRESY	Wed, Jan 21, 2009	6.91	7.06	6.85	6.88
2526	NASDAQ	CRESY	Tue, Jan 20, 2009	6.74	7.06	6.60	6.98
2525	NASDAQ	CRESY	Fri, Jan 16, 2009	7.23	7.33	6.97	7.01
2524	NASDAQ	CRESY	Thu, Jan 15, 2009	7.15	7.42	6.96	7.22
2523	NASDAQ	CRESY	Wed, Jan 14, 2009	7.99	7.99	7.12	7.47
2522	NASDAQ	CRESY	Tue, Jan 13, 2009	7.80	7.98	7.61	7.98
2521	NASDAQ	CRESY	Mon, Jan 12, 2009	8.03	8.12	7.82	7.90
2520	NASDAQ	CRESY	Fri, Jan 9, 2009	8.06	8.15	7.94	8.11
2519	NASDAQ	CRESY	Thu, Jan 8, 2009	8.25	8.25	8.06	8.07
2518	NASDAQ	CRESY	Wed, Jan 7, 2009	8.25	8.41	8.25	8.35
2517	NASDAQ	CRESY	Tue, Jan 6, 2009	7.94	8.31	7.94	8.26
2516	NASDAQ	CRESY	Mon, Jan 5, 2009	8.16	8.16	7.87	8.03
2515	NASDAQ	CRESY	Fri, Jan 2, 2009	8.40	8.40	8.17	8.21
2514	NASDAQ	CRESY	Wed, Dec 31, 2008	7.79	8.32	7.79	8.20
2513	NASDAQ	CRESY	Tue, Dec 30, 2008	8.05	8.30	8.04	8.21
2512	NASDAQ	CRESY	Mon, Dec 29, 2008	7.91	8.24	7.91	8.13
2511	NASDAQ	CRESY	Fri, Dec 26, 2008	7.88	8.10	7.88	8.02
2510	NASDAQ	CRESY	Wed, Dec 24, 2008	7.90	8.03	7.81	7.92
2509	NASDAQ	CRESY	Tue, Dec 23, 2008	8.00	8.25	7.68	7.93
2508	NASDAQ	CRESY	Mon, Dec 22, 2008	7.81	8.25	7.81	8.11
2507	NASDAQ	CRESY	Fri, Dec 19, 2008	7.65	7.97	7.65	7.93
2506	NASDAQ	CRESY	Thu, Dec 18, 2008	7.79	7.91	7.64	7.72
2505	NASDAQ	CRESY	Wed, Dec 17, 2008	7.72	8.10	7.67	7.84
2504	NASDAQ	CRESY	Tue, Dec 16, 2008	7.41	8.24	7.38	7.89
2503	NASDAQ	CRESY	Mon, Dec 15, 2008	7.31	7.50	7.31	7.41
2502	NASDAQ	CRESY	Fri, Dec 12, 2008	7.06	7.53	6.41	7.41
2501	NASDAQ	CRESY	Thu, Dec 11, 2008	7.21	7.51	7.12	7.35
2500	NASDAQ	CRESY	Wed, Dec 10, 2008	7.39	7.43	7.17	7.31
2499	NASDAQ	CRESY	Tue, Dec 9, 2008	7.00	7.50	6.90	7.31
2498	NASDAQ	CRESY	Mon, Dec 8, 2008	6.30	7.19	6.30	7.01
2497	NASDAQ	CRESY	Fri, Dec 5, 2008	5.94	6.15	5.82	6.08
2496	NASDAQ	CRESY	Thu, Dec 4, 2008	5.68	6.18	5.52	6.14
2495	NASDAQ	CRESY	Wed, Dec 3, 2008	5.58	5.73	5.50	5.65
2494	NASDAQ	CRESY	Tue, Dec 2, 2008	5.50	5.60	5.48	5.54
2493	NASDAQ	CRESY	Mon, Dec 1, 2008	5.83	6.01	5.50	5.53
2492	NASDAQ	CRESY	Fri, Nov 28, 2008	5.40	5.83	5.40	5.83
2491	NASDAQ	CRESY	Wed, Nov 26, 2008	5.19	5.67	5.19	5.58
2490	NASDAQ	CRESY	Tue, Nov 25, 2008	5.39	5.71	5.23	5.32
2489	NASDAQ	CRESY	Mon, Nov 24, 2008	5.52	5.53	5.37	5.38
2488	NASDAQ	CRESY	Fri, Nov 21, 2008	5.04	5.49	4.93	5.41
2487	NASDAQ	CRESY	Thu, Nov 20, 2008	5.43	5.50	4.78	4.85
2486	NASDAQ	CRESY	Wed, Nov 19, 2008	5.81	6.29	5.27	5.59
2485	NASDAQ	CRESY	Tue, Nov 18, 2008	5.16	5.95	5.10	5.75
2484	NASDAQ	CRESY	Mon, Nov 17, 2008	4.58	5.38	4.58	5.17
2483	NASDAQ	CRESY	Fri, Nov 14, 2008	4.89	5.01	4.64	4.64
2482	NASDAQ	CRESY	Thu, Nov 13, 2008	4.38	4.78	4.33	4.78
2481	NASDAQ	CRESY	Wed, Nov 12, 2008	5.02	5.05	4.44	4.59
2480	NASDAQ	CRESY	Tue, Nov 11, 2008	5.13	5.27	4.87	5.04
2479	NASDAQ	CRESY	Mon, Nov 10, 2008	5.81	5.95	5.22	5.41
2478	NASDAQ	CRESY	Fri, Nov 7, 2008	5.37	5.86	5.31	5.75
2477	NASDAQ	CRESY	Thu, Nov 6, 2008	5.22	5.49	5.14	5.22
2476	NASDAQ	CRESY	Wed, Nov 5, 2008	5.43	5.82	5.31	5.41
2475	NASDAQ	CRESY	Tue, Nov 4, 2008	5.37	5.91	5.22	5.62
2474	NASDAQ	CRESY	Mon, Nov 3, 2008	4.70	5.31	4.68	5.20
2473	NASDAQ	CRESY	Fri, Oct 31, 2008	5.15	5.22	4.60	4.62
2472	NASDAQ	CRESY	Thu, Oct 30, 2008	5.09	5.09	4.72	4.99
2471	NASDAQ	CRESY	Wed, Oct 29, 2008	4.24	4.90	4.24	4.54
2470	NASDAQ	CRESY	Tue, Oct 28, 2008	4.58	4.67	4.25	4.28
2469	NASDAQ	CRESY	Mon, Oct 27, 2008	4.58	4.74	4.44	4.44
2468	NASDAQ	CRESY	Fri, Oct 24, 2008	4.56	4.90	4.17	4.86
2467	NASDAQ	CRESY	Thu, Oct 23, 2008	4.83	5.22	4.64	5.04
2466	NASDAQ	CRESY	Wed, Oct 22, 2008	6.78	6.78	4.63	4.83
2465	NASDAQ	CRESY	Tue, Oct 21, 2008	7.47	7.47	6.43	7.12
2464	NASDAQ	CRESY	Mon, Oct 20, 2008	7.14	7.52	6.82	7.47
2463	NASDAQ	CRESY	Fri, Oct 17, 2008	6.38	8.31	6.38	6.82
2462	NASDAQ	CRESY	Thu, Oct 16, 2008	6.37	6.74	6.19	6.62
2461	NASDAQ	CRESY	Wed, Oct 15, 2008	6.69	6.87	6.28	6.41
2460	NASDAQ	CRESY	Tue, Oct 14, 2008	7.49	7.57	6.69	6.69
2459	NASDAQ	CRESY	Mon, Oct 13, 2008	6.54	7.33	6.54	7.33
2458	NASDAQ	CRESY	Fri, Oct 10, 2008	6.78	7.33	5.96	6.39
2457	NASDAQ	CRESY	Thu, Oct 9, 2008	8.25	8.30	6.76	7.42
2456	NASDAQ	CRESY	Wed, Oct 8, 2008	8.31	8.54	7.57	8.48
2455	NASDAQ	CRESY	Tue, Oct 7, 2008	8.90	9.09	8.49	8.65
2454	NASDAQ	CRESY	Mon, Oct 6, 2008	9.21	9.51	8.61	9.08
2453	NASDAQ	CRESY	Fri, Oct 3, 2008	9.62	9.63	9.39	9.51
2452	NASDAQ	CRESY	Thu, Oct 2, 2008	9.62	9.80	9.35	9.45
2451	NASDAQ	CRESY	Wed, Oct 1, 2008	9.74	10.08	9.62	9.80
2450	NASDAQ	CRESY	Tue, Sep 30, 2008	9.58	9.85	9.17	9.62
2449	NASDAQ	CRESY	Mon, Sep 29, 2008	9.84	9.98	9.39	9.63
2448	NASDAQ	CRESY	Fri, Sep 26, 2008	10.30	10.35	9.93	10.01
2447	NASDAQ	CRESY	Thu, Sep 25, 2008	10.17	10.60	9.90	10.23
2446	NASDAQ	CRESY	Wed, Sep 24, 2008	9.80	10.13	9.73	9.88
2445	NASDAQ	CRESY	Tue, Sep 23, 2008	9.82	10.22	9.81	9.92
2444	NASDAQ	CRESY	Mon, Sep 22, 2008	10.20	10.24	9.94	10.02
2443	NASDAQ	CRESY	Fri, Sep 19, 2008	10.62	10.62	10.11	10.20
2442	NASDAQ	CRESY	Thu, Sep 18, 2008	9.78	10.24	9.39	10.09
2441	NASDAQ	CRESY	Wed, Sep 17, 2008	10.09	10.15	9.62	9.81
2440	NASDAQ	CRESY	Tue, Sep 16, 2008	9.94	10.24	9.78	10.24
2439	NASDAQ	CRESY	Mon, Sep 15, 2008	9.73	10.11	9.73	10.08
2438	NASDAQ	CRESY	Fri, Sep 12, 2008	9.75	10.20	9.71	10.08
2437	NASDAQ	CRESY	Thu, Sep 11, 2008	10.02	10.05	9.83	9.93
2436	NASDAQ	CRESY	Wed, Sep 10, 2008	9.72	10.08	9.71	9.97
2435	NASDAQ	CRESY	Tue, Sep 9, 2008	10.05	10.10	9.72	9.72
2434	NASDAQ	CRESY	Mon, Sep 8, 2008	10.35	10.67	10.03	10.03
2433	NASDAQ	CRESY	Fri, Sep 5, 2008	9.86	10.10	9.68	9.92
2432	NASDAQ	CRESY	Thu, Sep 4, 2008	10.18	10.28	9.86	10.00
2431	NASDAQ	CRESY	Wed, Sep 3, 2008	10.15	10.41	10.08	10.19
2430	NASDAQ	CRESY	Tue, Sep 2, 2008	10.00	10.30	10.00	10.07
2429	NASDAQ	CRESY	Fri, Aug 29, 2008	10.08	10.26	10.08	10.08
2428	NASDAQ	CRESY	Thu, Aug 28, 2008	10.35	10.35	10.04	10.15
2427	NASDAQ	CRESY	Wed, Aug 27, 2008	9.86	10.26	9.80	10.09
2426	NASDAQ	CRESY	Tue, Aug 26, 2008	9.90	9.94	9.26	9.71
2425	NASDAQ	CRESY	Mon, Aug 25, 2008	10.18	10.18	9.87	9.90
2424	NASDAQ	CRESY	Fri, Aug 22, 2008	10.25	10.32	10.15	10.22
2423	NASDAQ	CRESY	Thu, Aug 21, 2008	10.18	10.26	10.11	10.17
2422	NASDAQ	CRESY	Wed, Aug 20, 2008	10.26	10.44	10.26	10.32
2421	NASDAQ	CRESY	Tue, Aug 19, 2008	10.91	11.00	10.23	10.31
2420	NASDAQ	CRESY	Mon, Aug 18, 2008	11.19	11.25	11.00	11.00
2419	NASDAQ	CRESY	Fri, Aug 15, 2008	10.89	11.09	10.89	11.01
2418	NASDAQ	CRESY	Thu, Aug 14, 2008	11.23	11.23	10.95	11.01
2417	NASDAQ	CRESY	Wed, Aug 13, 2008	11.33	11.33	11.04	11.23
2416	NASDAQ	CRESY	Tue, Aug 12, 2008	11.47	11.55	11.23	11.23
2415	NASDAQ	CRESY	Mon, Aug 11, 2008	11.45	11.70	11.39	11.56
2414	NASDAQ	CRESY	Fri, Aug 8, 2008	11.73	11.74	11.45	11.56
2413	NASDAQ	CRESY	Thu, Aug 7, 2008	11.83	11.84	11.73	11.76
2412	NASDAQ	CRESY	Wed, Aug 6, 2008	11.92	11.99	11.74	11.98
2411	NASDAQ	CRESY	Tue, Aug 5, 2008	11.69	11.95	11.69	11.84
2410	NASDAQ	CRESY	Mon, Aug 4, 2008	12.18	12.18	11.68	11.69
2409	NASDAQ	CRESY	Fri, Aug 1, 2008	12.14	12.23	12.03	12.19
2408	NASDAQ	CRESY	Thu, Jul 31, 2008	12.52	12.52	12.00	12.19
2407	NASDAQ	CRESY	Wed, Jul 30, 2008	12.16	12.43	12.16	12.42
2406	NASDAQ	CRESY	Tue, Jul 29, 2008	11.96	12.16	11.91	12.04
2405	NASDAQ	CRESY	Mon, Jul 28, 2008	12.18	12.35	12.09	12.09
2404	NASDAQ	CRESY	Fri, Jul 25, 2008	12.93	12.93	12.32	12.34
2403	NASDAQ	CRESY	Thu, Jul 24, 2008	12.60	12.83	12.56	12.67
2402	NASDAQ	CRESY	Wed, Jul 23, 2008	13.60	13.61	12.53	12.73
2401	NASDAQ	CRESY	Tue, Jul 22, 2008	13.61	13.61	13.35	13.47
2400	NASDAQ	CRESY	Mon, Jul 21, 2008	13.44	13.74	13.38	13.56
2399	NASDAQ	CRESY	Fri, Jul 18, 2008	13.48	13.65	13.09	13.26
2398	NASDAQ	CRESY	Thu, Jul 17, 2008	13.33	13.85	13.28	13.33
2397	NASDAQ	CRESY	Wed, Jul 16, 2008	12.51	13.11	12.38	13.09
2396	NASDAQ	CRESY	Tue, Jul 15, 2008	12.24	12.63	12.20	12.45
2395	NASDAQ	CRESY	Mon, Jul 14, 2008	12.69	12.82	12.51	12.58
2394	NASDAQ	CRESY	Fri, Jul 11, 2008	12.73	12.81	12.43	12.57
2393	NASDAQ	CRESY	Thu, Jul 10, 2008	12.79	12.91	12.57	12.83
2392	NASDAQ	CRESY	Wed, Jul 9, 2008	12.21	13.15	12.21	12.69
2391	NASDAQ	CRESY	Tue, Jul 8, 2008	12.24	12.37	12.07	12.31
2390	NASDAQ	CRESY	Mon, Jul 7, 2008	12.58	12.60	12.19	12.24
2389	NASDAQ	CRESY	Thu, Jul 3, 2008	12.89	12.98	12.59	12.61
2388	NASDAQ	CRESY	Wed, Jul 2, 2008	13.31	13.53	12.83	12.87
2387	NASDAQ	CRESY	Tue, Jul 1, 2008	13.73	13.73	13.15	13.20
2386	NASDAQ	CRESY	Mon, Jun 30, 2008	13.24	13.81	13.24	13.62
2385	NASDAQ	CRESY	Fri, Jun 27, 2008	13.75	13.83	13.24	13.27
2384	NASDAQ	CRESY	Thu, Jun 26, 2008	13.84	14.09	13.70	13.86
2383	NASDAQ	CRESY	Wed, Jun 25, 2008	13.73	13.88	13.57	13.84
2382	NASDAQ	CRESY	Tue, Jun 24, 2008	13.75	13.80	13.34	13.56
2381	NASDAQ	CRESY	Mon, Jun 23, 2008	13.88	13.90	13.64	13.70
2380	NASDAQ	CRESY	Fri, Jun 20, 2008	13.87	13.87	13.62	13.79
2379	NASDAQ	CRESY	Thu, Jun 19, 2008	13.61	13.86	13.34	13.86
2378	NASDAQ	CRESY	Wed, Jun 18, 2008	14.06	14.07	13.63	13.72
2377	NASDAQ	CRESY	Tue, Jun 17, 2008	14.02	14.03	13.93	13.97
2376	NASDAQ	CRESY	Mon, Jun 16, 2008	14.02	14.02	13.75	14.02
2375	NASDAQ	CRESY	Fri, Jun 13, 2008	13.92	14.06	13.88	14.01
2374	NASDAQ	CRESY	Thu, Jun 12, 2008	14.15	14.15	13.87	13.96
2373	NASDAQ	CRESY	Wed, Jun 11, 2008	13.49	14.01	13.49	13.93
2372	NASDAQ	CRESY	Tue, Jun 10, 2008	13.89	13.91	13.75	13.80
2371	NASDAQ	CRESY	Mon, Jun 9, 2008	14.14	14.19	13.92	13.93
2370	NASDAQ	CRESY	Fri, Jun 6, 2008	13.95	14.16	13.90	14.04
2369	NASDAQ	CRESY	Thu, Jun 5, 2008	13.65	14.16	13.63	14.08
2368	NASDAQ	CRESY	Wed, Jun 4, 2008	13.65	13.83	13.52	13.79
2367	NASDAQ	CRESY	Tue, Jun 3, 2008	14.01	14.02	13.52	13.74
2366	NASDAQ	CRESY	Mon, Jun 2, 2008	13.62	13.89	13.47	13.87
2365	NASDAQ	CRESY	Fri, May 30, 2008	14.23	14.30	13.29	13.31
2364	NASDAQ	CRESY	Thu, May 29, 2008	14.09	14.40	14.02	14.37
2363	NASDAQ	CRESY	Wed, May 28, 2008	14.67	14.67	14.05	14.20
2362	NASDAQ	CRESY	Tue, May 27, 2008	14.43	14.73	14.40	14.66
2361	NASDAQ	CRESY	Fri, May 23, 2008	14.46	14.54	14.26	14.36
2360	NASDAQ	CRESY	Thu, May 22, 2008	14.20	14.73	14.20	14.52
2359	NASDAQ	CRESY	Wed, May 21, 2008	14.06	14.65	14.04	14.43
2358	NASDAQ	CRESY	Tue, May 20, 2008	14.42	14.67	14.18	14.26
2357	NASDAQ	CRESY	Mon, May 19, 2008	14.48	14.71	14.34	14.42
2356	NASDAQ	CRESY	Fri, May 16, 2008	14.41	14.80	14.28	14.52
2355	NASDAQ	CRESY	Thu, May 15, 2008	13.72	14.28	13.65	14.02
2354	NASDAQ	CRESY	Wed, May 14, 2008	13.68	13.86	13.52	13.52
2353	NASDAQ	CRESY	Tue, May 13, 2008	13.99	14.20	13.56	13.75
2352	NASDAQ	CRESY	Mon, May 12, 2008	13.79	13.95	13.56	13.75
2351	NASDAQ	CRESY	Fri, May 9, 2008	14.45	14.45	13.63	13.70
2350	NASDAQ	CRESY	Thu, May 8, 2008	14.70	14.71	14.29	14.43
2349	NASDAQ	CRESY	Wed, May 7, 2008	15.25	15.36	14.51	14.59
2348	NASDAQ	CRESY	Tue, May 6, 2008	15.00	15.34	14.90	15.11
2347	NASDAQ	CRESY	Mon, May 5, 2008	14.98	15.05	14.76	14.84
2346	NASDAQ	CRESY	Fri, May 2, 2008	14.41	15.06	14.41	15.00
2345	NASDAQ	CRESY	Thu, May 1, 2008	14.86	14.86	14.18	14.55
2344	NASDAQ	CRESY	Wed, Apr 30, 2008	15.21	15.27	14.78	14.98
2343	NASDAQ	CRESY	Tue, Apr 29, 2008	15.47	15.49	15.20	15.25
2342	NASDAQ	CRESY	Mon, Apr 28, 2008	15.21	15.67	15.10	15.56
2341	NASDAQ	CRESY	Fri, Apr 25, 2008	15.36	15.36	15.11	15.30
2340	NASDAQ	CRESY	Thu, Apr 24, 2008	15.20	15.23	14.85	15.16
2339	NASDAQ	CRESY	Wed, Apr 23, 2008	15.35	15.36	14.95	15.13
2338	NASDAQ	CRESY	Tue, Apr 22, 2008	15.47	15.49	14.95	15.13
2337	NASDAQ	CRESY	Mon, Apr 21, 2008	14.48	15.39	14.48	15.36
2336	NASDAQ	CRESY	Fri, Apr 18, 2008	14.64	14.64	14.40	14.62
2335	NASDAQ	CRESY	Thu, Apr 17, 2008	14.44	14.75	14.16	14.57
2334	NASDAQ	CRESY	Wed, Apr 16, 2008	14.00	14.39	13.97	14.08
2333	NASDAQ	CRESY	Tue, Apr 15, 2008	14.03	14.31	13.75	13.94
2332	NASDAQ	CRESY	Mon, Apr 14, 2008	13.97	14.03	13.88	13.97
2331	NASDAQ	CRESY	Fri, Apr 11, 2008	14.27	14.27	13.85	13.95
2330	NASDAQ	CRESY	Thu, Apr 10, 2008	14.22	14.30	14.11	14.15
2329	NASDAQ	CRESY	Wed, Apr 9, 2008	14.15	14.29	14.00	14.11
2328	NASDAQ	CRESY	Tue, Apr 8, 2008	14.15	14.29	13.93	14.02
2327	NASDAQ	CRESY	Mon, Apr 7, 2008	14.17	14.24	14.07	14.17
2326	NASDAQ	CRESY	Fri, Apr 4, 2008	14.12	14.18	13.95	13.96
2325	NASDAQ	CRESY	Thu, Apr 3, 2008	14.07	14.07	13.79	13.88
2324	NASDAQ	CRESY	Wed, Apr 2, 2008	14.07	14.12	13.99	14.07
2323	NASDAQ	CRESY	Tue, Apr 1, 2008	14.16	14.36	13.99	14.07
2322	NASDAQ	CRESY	Mon, Mar 31, 2008	14.20	14.40	14.02	14.22
2321	NASDAQ	CRESY	Fri, Mar 28, 2008	13.98	14.48	13.98	14.27
2320	NASDAQ	CRESY	Thu, Mar 27, 2008	14.43	14.48	14.24	14.40
2319	NASDAQ	CRESY	Wed, Mar 26, 2008	14.56	14.56	14.12	14.41
2318	NASDAQ	CRESY	Tue, Mar 25, 2008	14.12	14.35	13.91	14.25
2317	NASDAQ	CRESY	Mon, Mar 24, 2008	13.20	14.14	13.17	14.14
2316	NASDAQ	CRESY	Thu, Mar 20, 2008	12.96	13.20	12.55	12.82
2315	NASDAQ	CRESY	Wed, Mar 19, 2008	13.59	13.77	12.68	12.89
2314	NASDAQ	CRESY	Tue, Mar 18, 2008	13.26	13.82	13.20	13.38
2313	NASDAQ	CRESY	Mon, Mar 17, 2008	14.10	14.10	13.10	13.29
2312	NASDAQ	CRESY	Fri, Mar 14, 2008	14.00	14.15	13.61	13.99
2311	NASDAQ	CRESY	Thu, Mar 13, 2008	13.75	14.39	13.64	13.69
2310	NASDAQ	CRESY	Wed, Mar 12, 2008	13.94	14.16	13.63	13.80
2309	NASDAQ	CRESY	Tue, Mar 11, 2008	14.26	14.71	13.94	14.02
2308	NASDAQ	CRESY	Mon, Mar 10, 2008	15.07	15.12	13.89	14.43
2307	NASDAQ	CRESY	Fri, Mar 7, 2008	15.36	15.71	14.94	15.24
2306	NASDAQ	CRESY	Thu, Mar 6, 2008	15.94	15.94	15.59	15.62
2305	NASDAQ	CRESY	Wed, Mar 5, 2008	16.09	16.13	15.82	15.85
2304	NASDAQ	CRESY	Tue, Mar 4, 2008	16.15	16.15	15.74	15.94
2303	NASDAQ	CRESY	Mon, Mar 3, 2008	16.37	16.48	15.95	16.04
2302	NASDAQ	CRESY	Fri, Feb 29, 2008	16.63	16.64	16.04	16.26
2301	NASDAQ	CRESY	Thu, Feb 28, 2008	16.89	16.89	16.44	16.51
2300	NASDAQ	CRESY	Wed, Feb 27, 2008	16.81	16.90	16.66	16.77
2299	NASDAQ	CRESY	Tue, Feb 26, 2008	16.72	16.95	16.50	16.91
2298	NASDAQ	CRESY	Mon, Feb 25, 2008	16.50	16.81	16.35	16.69
2297	NASDAQ	CRESY	Fri, Feb 22, 2008	16.69	16.69	16.27	16.40
2296	NASDAQ	CRESY	Thu, Feb 21, 2008	16.81	16.95	16.27	16.45
2295	NASDAQ	CRESY	Wed, Feb 20, 2008	17.14	17.14	16.61	16.81
2294	NASDAQ	CRESY	Tue, Feb 19, 2008	17.50	17.54	16.87	16.93
2293	NASDAQ	CRESY	Fri, Feb 15, 2008	17.18	17.19	16.67	16.92
2292	NASDAQ	CRESY	Thu, Feb 14, 2008	16.92	16.94	16.52	16.81
2291	NASDAQ	CRESY	Wed, Feb 13, 2008	16.08	16.84	16.08	16.67
2290	NASDAQ	CRESY	Tue, Feb 12, 2008	15.74	16.29	15.74	16.13
2289	NASDAQ	CRESY	Mon, Feb 11, 2008	15.83	15.94	15.59	15.94
2288	NASDAQ	CRESY	Fri, Feb 8, 2008	15.99	15.99	15.58	15.59
2287	NASDAQ	CRESY	Thu, Feb 7, 2008	16.02	16.02	15.58	15.81
2286	NASDAQ	CRESY	Wed, Feb 6, 2008	15.94	16.33	15.85	15.90
2285	NASDAQ	CRESY	Tue, Feb 5, 2008	16.17	16.17	15.78	15.88
2284	NASDAQ	CRESY	Mon, Feb 4, 2008	16.04	16.26	15.97	16.08
2283	NASDAQ	CRESY	Fri, Feb 1, 2008	15.76	16.15	15.76	16.02
2282	NASDAQ	CRESY	Thu, Jan 31, 2008	15.85	16.10	15.78	15.83
2281	NASDAQ	CRESY	Wed, Jan 30, 2008	16.13	16.45	16.03	16.04
2280	NASDAQ	CRESY	Tue, Jan 29, 2008	16.03	16.40	15.85	16.31
2279	NASDAQ	CRESY	Mon, Jan 28, 2008	16.45	16.50	16.05	16.13
2278	NASDAQ	CRESY	Fri, Jan 25, 2008	16.69	16.86	15.78	16.25
2277	NASDAQ	CRESY	Thu, Jan 24, 2008	16.04	16.65	16.04	16.12
2276	NASDAQ	CRESY	Wed, Jan 23, 2008	16.07	16.09	15.08	15.80
2275	NASDAQ	CRESY	Tue, Jan 22, 2008	15.53	16.86	14.66	16.32
2274	NASDAQ	CRESY	Fri, Jan 18, 2008	16.31	16.56	16.27	16.31
2273	NASDAQ	CRESY	Thu, Jan 17, 2008	16.75	16.84	16.27	16.47
2272	NASDAQ	CRESY	Wed, Jan 16, 2008	17.86	17.86	16.66	16.88
2271	NASDAQ	CRESY	Tue, Jan 15, 2008	17.88	17.88	17.18	17.72
2270	NASDAQ	CRESY	Mon, Jan 14, 2008	18.23	18.23	17.69	17.69
2269	NASDAQ	CRESY	Fri, Jan 11, 2008	17.30	18.22	17.30	17.73
2268	NASDAQ	CRESY	Thu, Jan 10, 2008	16.70	17.32	16.70	17.24
2267	NASDAQ	CRESY	Wed, Jan 9, 2008	17.17	17.33	16.73	16.76
2266	NASDAQ	CRESY	Tue, Jan 8, 2008	17.34	17.74	16.95	17.04
2265	NASDAQ	CRESY	Mon, Jan 7, 2008	17.00	17.32	16.72	17.04
2264	NASDAQ	CRESY	Fri, Jan 4, 2008	17.04	17.58	16.95	17.32
2263	NASDAQ	CRESY	Thu, Jan 3, 2008	17.87	18.08	17.65	17.69
2262	NASDAQ	CRESY	Wed, Jan 2, 2008	18.33	18.37	18.07	18.13
2261	NASDAQ	CRESY	Mon, Dec 31, 2007	18.59	18.59	18.14	18.24
2260	NASDAQ	CRESY	Fri, Dec 28, 2007	18.52	18.78	18.16	18.33
2259	NASDAQ	CRESY	Thu, Dec 27, 2007	19.17	19.21	18.44	18.49
2258	NASDAQ	CRESY	Wed, Dec 26, 2007	19.24	19.41	18.79	19.20
2257	NASDAQ	CRESY	Mon, Dec 24, 2007	19.00	19.40	18.74	19.08
2256	NASDAQ	CRESY	Fri, Dec 21, 2007	18.24	19.06	18.13	18.92
2255	NASDAQ	CRESY	Thu, Dec 20, 2007	17.04	17.85	17.04	17.74
2254	NASDAQ	CRESY	Wed, Dec 19, 2007	16.35	17.03	16.35	16.95
2253	NASDAQ	CRESY	Tue, Dec 18, 2007	17.04	17.04	16.31	16.55
2252	NASDAQ	CRESY	Mon, Dec 17, 2007	17.55	17.58	16.75	16.95
2251	NASDAQ	CRESY	Fri, Dec 14, 2007	18.10	18.10	17.50	17.85
2250	NASDAQ	CRESY	Thu, Dec 13, 2007	17.53	17.87	17.33	17.87
2249	NASDAQ	CRESY	Wed, Dec 12, 2007	17.64	18.21	17.12	17.28
2248	NASDAQ	CRESY	Tue, Dec 11, 2007	18.36	18.69	17.18	17.34
2247	NASDAQ	CRESY	Mon, Dec 10, 2007	17.61	18.24	17.61	17.93
2246	NASDAQ	CRESY	Fri, Dec 7, 2007	16.72	17.63	16.66	17.61
2245	NASDAQ	CRESY	Thu, Dec 6, 2007	16.77	17.13	16.55	16.77
2244	NASDAQ	CRESY	Wed, Dec 5, 2007	16.72	17.04	16.59	16.74
2243	NASDAQ	CRESY	Tue, Dec 4, 2007	16.40	16.86	16.32	16.56
2242	NASDAQ	CRESY	Mon, Dec 3, 2007	16.95	16.99	15.97	16.49
2241	NASDAQ	CRESY	Fri, Nov 30, 2007	18.01	18.19	16.95	16.95
2240	NASDAQ	CRESY	Thu, Nov 29, 2007	18.19	18.55	17.96	18.19
2239	NASDAQ	CRESY	Wed, Nov 28, 2007	18.32	18.60	18.02	18.05
2238	NASDAQ	CRESY	Tue, Nov 27, 2007	19.22	19.22	17.98	18.07
2237	NASDAQ	CRESY	Mon, Nov 26, 2007	20.67	20.67	18.97	19.03
2236	NASDAQ	CRESY	Fri, Nov 23, 2007	20.41	20.41	19.78	19.97
2235	NASDAQ	CRESY	Wed, Nov 21, 2007	21.29	21.29	20.40	20.61
2234	NASDAQ	CRESY	Tue, Nov 20, 2007	21.19	21.52	20.85	21.14
2233	NASDAQ	CRESY	Mon, Nov 19, 2007	21.00	21.26	20.76	21.20
2232	NASDAQ	CRESY	Fri, Nov 16, 2007	21.08	21.56	20.84	21.53
2231	NASDAQ	CRESY	Thu, Nov 15, 2007	21.63	21.63	20.65	21.15
2230	NASDAQ	CRESY	Wed, Nov 14, 2007	20.85	21.62	20.64	21.44
2229	NASDAQ	CRESY	Tue, Nov 13, 2007	20.85	20.85	19.88	20.37
2228	NASDAQ	CRESY	Mon, Nov 12, 2007	21.82	21.82	20.26	20.44
2227	NASDAQ	CRESY	Fri, Nov 9, 2007	22.45	22.45	20.81	21.42
2226	NASDAQ	CRESY	Thu, Nov 8, 2007	22.78	22.90	21.88	22.32
2225	NASDAQ	CRESY	Wed, Nov 7, 2007	22.18	22.87	22.17	22.30
2224	NASDAQ	CRESY	Tue, Nov 6, 2007	23.07	23.32	21.26	22.86
2223	NASDAQ	CRESY	Mon, Nov 5, 2007	22.68	22.90	22.52	22.74
2222	NASDAQ	CRESY	Fri, Nov 2, 2007	23.66	23.66	22.13	22.56
2221	NASDAQ	CRESY	Thu, Nov 1, 2007	22.68	22.68	22.32	22.32
2220	NASDAQ	CRESY	Wed, Oct 31, 2007	22.45	22.68	22.36	22.62
2219	NASDAQ	CRESY	Tue, Oct 30, 2007	22.86	23.05	22.51	22.54
2218	NASDAQ	CRESY	Mon, Oct 29, 2007	21.08	22.86	20.89	22.86
2217	NASDAQ	CRESY	Fri, Oct 26, 2007	21.30	21.53	21.03	21.30
2216	NASDAQ	CRESY	Thu, Oct 25, 2007	20.87	21.12	20.87	21.08
2215	NASDAQ	CRESY	Wed, Oct 24, 2007	21.22	21.23	20.13	20.87
2214	NASDAQ	CRESY	Tue, Oct 23, 2007	21.20	21.20	20.91	21.08
2213	NASDAQ	CRESY	Mon, Oct 22, 2007	21.44	21.53	20.09	20.86
2212	NASDAQ	CRESY	Fri, Oct 19, 2007	22.08	22.08	21.02	21.16
2211	NASDAQ	CRESY	Thu, Oct 18, 2007	21.78	22.08	21.58	21.99
2210	NASDAQ	CRESY	Wed, Oct 17, 2007	21.08	21.67	21.08	21.67
2209	NASDAQ	CRESY	Tue, Oct 16, 2007	21.30	21.53	20.99	21.15
2208	NASDAQ	CRESY	Mon, Oct 15, 2007	21.52	21.53	20.97	21.08
2207	NASDAQ	CRESY	Fri, Oct 12, 2007	21.47	21.63	20.78	21.26
2206	NASDAQ	CRESY	Thu, Oct 11, 2007	21.16	21.57	20.56	20.79
2205	NASDAQ	CRESY	Wed, Oct 10, 2007	21.90	21.90	21.13	21.23
2204	NASDAQ	CRESY	Tue, Oct 9, 2007	21.31	21.52	21.31	21.47
2203	NASDAQ	CRESY	Mon, Oct 8, 2007	21.53	21.53	20.98	21.08
2202	NASDAQ	CRESY	Fri, Oct 5, 2007	21.02	21.76	20.90	21.44
2201	NASDAQ	CRESY	Thu, Oct 4, 2007	21.71	21.90	21.39	21.42
2200	NASDAQ	CRESY	Wed, Oct 3, 2007	21.43	21.99	21.08	21.53
2199	NASDAQ	CRESY	Tue, Oct 2, 2007	21.90	21.90	21.29	21.51
2198	NASDAQ	CRESY	Mon, Oct 1, 2007	21.01	22.06	20.82	21.78
2197	NASDAQ	CRESY	Fri, Sep 28, 2007	20.22	21.02	20.16	20.82
2196	NASDAQ	CRESY	Thu, Sep 27, 2007	19.53	20.16	19.03	20.01
2195	NASDAQ	CRESY	Wed, Sep 26, 2007	19.82	19.82	18.60	18.79
2194	NASDAQ	CRESY	Tue, Sep 25, 2007	19.39	19.39	19.02	19.06
2193	NASDAQ	CRESY	Mon, Sep 24, 2007	19.72	20.02	19.24	19.25
2192	NASDAQ	CRESY	Fri, Sep 21, 2007	19.62	20.16	18.65	19.46
2191	NASDAQ	CRESY	Thu, Sep 20, 2007	18.63	19.00	18.02	18.64
2190	NASDAQ	CRESY	Wed, Sep 19, 2007	18.63	18.65	18.18	18.49
2189	NASDAQ	CRESY	Tue, Sep 18, 2007	18.22	18.56	17.47	18.28
2188	NASDAQ	CRESY	Mon, Sep 17, 2007	18.12	18.39	17.79	17.92
2187	NASDAQ	CRESY	Fri, Sep 14, 2007	19.46	19.47	17.96	18.22
2186	NASDAQ	CRESY	Thu, Sep 13, 2007	19.22	19.82	19.06	19.35
2185	NASDAQ	CRESY	Wed, Sep 12, 2007	18.61	19.42	18.60	19.21
2184	NASDAQ	CRESY	Tue, Sep 11, 2007	18.74	19.15	18.57	18.88
2183	NASDAQ	CRESY	Mon, Sep 10, 2007	19.24	19.50	18.65	18.66
2182	NASDAQ	CRESY	Fri, Sep 7, 2007	19.24	19.64	18.90	19.15
2181	NASDAQ	CRESY	Thu, Sep 6, 2007	19.43	20.29	19.29	19.49
2180	NASDAQ	CRESY	Wed, Sep 5, 2007	18.79	19.40	17.97	19.09
2179	NASDAQ	CRESY	Tue, Sep 4, 2007	19.12	19.25	18.52	18.86
2178	NASDAQ	CRESY	Fri, Aug 31, 2007	18.53	19.21	18.53	18.95
2177	NASDAQ	CRESY	Thu, Aug 30, 2007	18.50	18.51	18.13	18.37
2176	NASDAQ	CRESY	Wed, Aug 29, 2007	17.81	18.22	17.70	18.20
2175	NASDAQ	CRESY	Tue, Aug 28, 2007	18.61	18.61	17.57	17.57
2174	NASDAQ	CRESY	Mon, Aug 27, 2007	18.14	18.50	18.05	18.22
2173	NASDAQ	CRESY	Fri, Aug 24, 2007	18.10	18.56	17.82	17.93
2172	NASDAQ	CRESY	Thu, Aug 23, 2007	18.10	18.57	17.94	18.07
2171	NASDAQ	CRESY	Wed, Aug 22, 2007	17.20	18.71	17.09	18.19
2170	NASDAQ	CRESY	Tue, Aug 21, 2007	17.04	17.34	16.80	16.88
2169	NASDAQ	CRESY	Mon, Aug 20, 2007	16.95	17.16	16.95	16.95
2168	NASDAQ	CRESY	Fri, Aug 17, 2007	16.69	17.04	16.18	16.95
2167	NASDAQ	CRESY	Thu, Aug 16, 2007	16.91	16.95	15.30	15.63
2166	NASDAQ	CRESY	Wed, Aug 15, 2007	17.47	17.82	17.17	17.28
2165	NASDAQ	CRESY	Tue, Aug 14, 2007	18.38	18.68	17.61	17.80
2164	NASDAQ	CRESY	Mon, Aug 13, 2007	18.33	18.58	17.89	18.57
2163	NASDAQ	CRESY	Fri, Aug 10, 2007	18.78	18.97	18.05	18.56
2162	NASDAQ	CRESY	Thu, Aug 9, 2007	19.33	20.23	18.70	18.95
2161	NASDAQ	CRESY	Wed, Aug 8, 2007	19.38	20.01	19.01	19.24
2160	NASDAQ	CRESY	Tue, Aug 7, 2007	17.88	19.35	17.88	19.28
2159	NASDAQ	CRESY	Mon, Aug 6, 2007	17.83	18.33	17.45	17.88
2158	NASDAQ	CRESY	Fri, Aug 3, 2007	18.33	18.74	18.17	18.30
2157	NASDAQ	CRESY	Thu, Aug 2, 2007	18.54	18.54	17.50	18.31
2156	NASDAQ	CRESY	Wed, Aug 1, 2007	18.68	18.68	17.04	18.12
2155	NASDAQ	CRESY	Tue, Jul 31, 2007	18.32	18.68	18.02	18.18
2154	NASDAQ	CRESY	Mon, Jul 30, 2007	17.58	18.17	17.58	17.85
2153	NASDAQ	CRESY	Fri, Jul 27, 2007	18.35	19.24	17.55	17.57
2152	NASDAQ	CRESY	Thu, Jul 26, 2007	19.24	19.61	18.08	18.68
2151	NASDAQ	CRESY	Wed, Jul 25, 2007	20.25	20.27	19.34	19.47
2150	NASDAQ	CRESY	Tue, Jul 24, 2007	20.07	20.53	19.94	20.07
2149	NASDAQ	CRESY	Mon, Jul 23, 2007	20.72	20.98	20.11	20.33
2148	NASDAQ	CRESY	Fri, Jul 20, 2007	20.82	20.85	20.26	20.71
2147	NASDAQ	CRESY	Thu, Jul 19, 2007	20.25	20.78	20.25	20.76
2146	NASDAQ	CRESY	Wed, Jul 18, 2007	20.04	20.35	19.81	20.35
2145	NASDAQ	CRESY	Tue, Jul 17, 2007	20.43	20.43	19.94	20.03
2144	NASDAQ	CRESY	Mon, Jul 16, 2007	20.89	20.89	20.24	20.43
2143	NASDAQ	CRESY	Fri, Jul 13, 2007	20.17	20.89	20.17	20.89
2142	NASDAQ	CRESY	Thu, Jul 12, 2007	20.62	20.70	19.99	20.29
2141	NASDAQ	CRESY	Wed, Jul 11, 2007	19.78	20.59	19.78	20.48
2140	NASDAQ	CRESY	Tue, Jul 10, 2007	19.98	20.06	19.70	19.79
2139	NASDAQ	CRESY	Mon, Jul 9, 2007	19.70	20.07	19.70	19.92
2138	NASDAQ	CRESY	Fri, Jul 6, 2007	19.80	19.95	19.56	19.70
2137	NASDAQ	CRESY	Thu, Jul 5, 2007	20.52	20.60	19.79	19.98
2136	NASDAQ	CRESY	Tue, Jul 3, 2007	20.10	20.53	20.09	20.25
2135	NASDAQ	CRESY	Mon, Jul 2, 2007	19.73	20.15	19.61	20.11
2134	NASDAQ	CRESY	Fri, Jun 29, 2007	19.39	19.75	19.31	19.60
2133	NASDAQ	CRESY	Thu, Jun 28, 2007	18.58	19.33	18.56	19.14
2132	NASDAQ	CRESY	Wed, Jun 27, 2007	17.59	18.69	17.22	18.58
2131	NASDAQ	CRESY	Tue, Jun 26, 2007	18.35	18.61	17.98	18.15
2130	NASDAQ	CRESY	Mon, Jun 25, 2007	19.00	19.15	18.57	18.63
2129	NASDAQ	CRESY	Fri, Jun 22, 2007	19.35	19.38	19.01	19.22
2128	NASDAQ	CRESY	Thu, Jun 21, 2007	19.11	19.40	19.06	19.25
2127	NASDAQ	CRESY	Wed, Jun 20, 2007	19.24	19.32	19.11	19.25
2126	NASDAQ	CRESY	Tue, Jun 19, 2007	19.33	19.50	19.16	19.38
2125	NASDAQ	CRESY	Mon, Jun 18, 2007	19.79	19.96	19.55	19.55
2124	NASDAQ	CRESY	Fri, Jun 15, 2007	19.99	20.04	19.70	19.88
2123	NASDAQ	CRESY	Thu, Jun 14, 2007	19.74	20.02	19.33	19.48
2122	NASDAQ	CRESY	Wed, Jun 13, 2007	19.47	19.57	19.12	19.46
2121	NASDAQ	CRESY	Tue, Jun 12, 2007	19.25	19.53	18.72	19.39
2120	NASDAQ	CRESY	Mon, Jun 11, 2007	19.43	19.66	19.24	19.30
2119	NASDAQ	CRESY	Fri, Jun 8, 2007	19.30	19.54	18.98	19.44
2118	NASDAQ	CRESY	Thu, Jun 7, 2007	20.77	20.77	19.06	19.77
2117	NASDAQ	CRESY	Wed, Jun 6, 2007	20.35	20.85	20.35	20.80
2116	NASDAQ	CRESY	Tue, Jun 5, 2007	20.63	20.79	20.55	20.79
2115	NASDAQ	CRESY	Mon, Jun 4, 2007	20.62	20.72	20.35	20.63
2114	NASDAQ	CRESY	Fri, Jun 1, 2007	20.73	20.87	20.43	20.76
2113	NASDAQ	CRESY	Thu, May 31, 2007	20.65	20.84	20.49	20.73
2112	NASDAQ	CRESY	Wed, May 30, 2007	20.71	20.85	20.12	20.76
2111	NASDAQ	CRESY	Tue, May 29, 2007	19.99	20.71	19.80	20.70
2110	NASDAQ	CRESY	Fri, May 25, 2007	20.34	20.57	19.50	19.88
2109	NASDAQ	CRESY	Thu, May 24, 2007	20.86	20.90	20.16	20.44
2108	NASDAQ	CRESY	Wed, May 23, 2007	21.24	21.52	20.76	20.97
2107	NASDAQ	CRESY	Tue, May 22, 2007	21.40	21.52	21.31	21.42
2106	NASDAQ	CRESY	Mon, May 21, 2007	20.62	21.25	20.49	21.20
2105	NASDAQ	CRESY	Fri, May 18, 2007	20.41	21.00	20.41	20.61
2104	NASDAQ	CRESY	Thu, May 17, 2007	21.03	21.25	20.72	21.03
2103	NASDAQ	CRESY	Wed, May 16, 2007	21.04	21.15	20.75	21.15
2102	NASDAQ	CRESY	Tue, May 15, 2007	21.03	21.03	20.65	20.84
2101	NASDAQ	CRESY	Mon, May 14, 2007	20.95	21.35	20.71	20.79
2100	NASDAQ	CRESY	Fri, May 11, 2007	20.64	21.69	20.29	20.87
2099	NASDAQ	CRESY	Thu, May 10, 2007	21.34	21.34	20.62	20.77
2098	NASDAQ	CRESY	Wed, May 9, 2007	20.66	21.23	20.66	21.23
2097	NASDAQ	CRESY	Tue, May 8, 2007	21.07	21.07	20.64	20.83
2096	NASDAQ	CRESY	Mon, May 7, 2007	20.98	21.43	20.97	21.26
2095	NASDAQ	CRESY	Fri, May 4, 2007	21.04	21.07	20.83	20.89
2094	NASDAQ	CRESY	Thu, May 3, 2007	21.21	21.25	20.72	20.96
2093	NASDAQ	CRESY	Wed, May 2, 2007	20.66	21.12	20.62	21.09
2092	NASDAQ	CRESY	Tue, May 1, 2007	22.08	22.23	20.71	20.80
2091	NASDAQ	CRESY	Mon, Apr 30, 2007	22.26	22.86	22.18	22.23
2090	NASDAQ	CRESY	Fri, Apr 27, 2007	21.60	22.25	20.87	22.25
2089	NASDAQ	CRESY	Thu, Apr 26, 2007	20.75	21.60	20.69	21.60
2088	NASDAQ	CRESY	Wed, Apr 25, 2007	21.82	22.08	20.73	20.99
2087	NASDAQ	CRESY	Tue, Apr 24, 2007	21.99	22.00	21.00	21.04
2086	NASDAQ	CRESY	Mon, Apr 23, 2007	21.42	21.99	21.34	21.89
2085	NASDAQ	CRESY	Fri, Apr 20, 2007	21.03	21.80	20.89	21.37
2084	NASDAQ	CRESY	Thu, Apr 19, 2007	20.67	21.07	20.25	20.69
2083	NASDAQ	CRESY	Wed, Apr 18, 2007	20.02	20.98	20.02	20.85
2082	NASDAQ	CRESY	Tue, Apr 17, 2007	21.08	21.08	19.98	20.27
2081	NASDAQ	CRESY	Mon, Apr 16, 2007	20.65	21.08	20.63	21.02
2080	NASDAQ	CRESY	Fri, Apr 13, 2007	20.43	20.62	20.27	20.32
2079	NASDAQ	CRESY	Thu, Apr 12, 2007	20.15	20.43	20.15	20.36
2078	NASDAQ	CRESY	Wed, Apr 11, 2007	20.46	20.62	19.79	20.14
2077	NASDAQ	CRESY	Tue, Apr 10, 2007	20.01	20.62	19.80	20.32
2076	NASDAQ	CRESY	Mon, Apr 9, 2007	20.03	20.13	19.60	19.98
2075	NASDAQ	CRESY	Thu, Apr 5, 2007	19.55	19.77	19.19	19.59
2074	NASDAQ	CRESY	Wed, Apr 4, 2007	19.26	19.26	18.91	19.10
2073	NASDAQ	CRESY	Tue, Apr 3, 2007	19.32	19.32	18.99	19.00
2072	NASDAQ	CRESY	Mon, Apr 2, 2007	19.16	19.22	18.68	18.92
2071	NASDAQ	CRESY	Fri, Mar 30, 2007	18.44	19.20	18.44	18.81
2070	NASDAQ	CRESY	Thu, Mar 29, 2007	18.34	18.52	18.25	18.46
2069	NASDAQ	CRESY	Wed, Mar 28, 2007	18.71	18.71	18.24	18.43
2068	NASDAQ	CRESY	Tue, Mar 27, 2007	18.32	18.79	18.10	18.65
2067	NASDAQ	CRESY	Mon, Mar 26, 2007	18.31	18.33	17.89	18.04
2066	NASDAQ	CRESY	Fri, Mar 23, 2007	18.81	18.81	18.26	18.35
2065	NASDAQ	CRESY	Thu, Mar 22, 2007	18.30	18.93	18.30	18.68
2064	NASDAQ	CRESY	Wed, Mar 21, 2007	18.69	18.83	18.56	18.56
2063	NASDAQ	CRESY	Tue, Mar 20, 2007	18.42	18.78	18.42	18.64
2062	NASDAQ	CRESY	Mon, Mar 19, 2007	18.32	18.50	17.87	18.22
2061	NASDAQ	CRESY	Fri, Mar 16, 2007	18.20	18.33	18.01	18.06
2060	NASDAQ	CRESY	Thu, Mar 15, 2007	17.99	18.32	17.69	17.95
2059	NASDAQ	CRESY	Wed, Mar 14, 2007	18.06	18.49	17.64	17.99
2058	NASDAQ	CRESY	Tue, Mar 13, 2007	18.10	19.05	17.87	18.01
2057	NASDAQ	CRESY	Mon, Mar 12, 2007	17.85	18.13	17.80	18.07
2056	NASDAQ	CRESY	Fri, Mar 9, 2007	17.87	17.87	17.47	17.74
2055	NASDAQ	CRESY	Thu, Mar 8, 2007	17.39	17.73	17.25	17.61
2054	NASDAQ	CRESY	Wed, Mar 7, 2007	16.95	17.21	16.92	17.06
2053	NASDAQ	CRESY	Tue, Mar 6, 2007	16.77	17.25	16.77	16.98
2052	NASDAQ	CRESY	Mon, Mar 5, 2007	16.72	16.90	16.31	16.59
2051	NASDAQ	CRESY	Fri, Mar 2, 2007	17.50	17.73	17.05	17.10
2050	NASDAQ	CRESY	Thu, Mar 1, 2007	17.53	18.01	17.44	17.63
2049	NASDAQ	CRESY	Wed, Feb 28, 2007	17.87	18.33	17.46	18.22
2048	NASDAQ	CRESY	Tue, Feb 27, 2007	19.33	19.39	17.44	17.91
2047	NASDAQ	CRESY	Mon, Feb 26, 2007	19.50	20.34	19.50	20.23
2046	NASDAQ	CRESY	Fri, Feb 23, 2007	19.90	20.16	19.47	19.86
2045	NASDAQ	CRESY	Thu, Feb 22, 2007	18.83	20.60	18.83	20.14
2044	NASDAQ	CRESY	Wed, Feb 21, 2007	18.15	19.05	18.14	18.85
2043	NASDAQ	CRESY	Tue, Feb 20, 2007	17.46	18.10	17.42	17.98
2042	NASDAQ	CRESY	Fri, Feb 16, 2007	17.36	17.50	17.32	17.42
2041	NASDAQ	CRESY	Thu, Feb 15, 2007	17.28	17.55	17.28	17.41
2040	NASDAQ	CRESY	Wed, Feb 14, 2007	17.69	17.76	17.29	17.29
2039	NASDAQ	CRESY	Tue, Feb 13, 2007	17.78	17.78	17.58	17.64
2038	NASDAQ	CRESY	Mon, Feb 12, 2007	17.78	17.78	17.33	17.51
2037	NASDAQ	CRESY	Fri, Feb 9, 2007	17.16	17.87	17.16	17.64
2036	NASDAQ	CRESY	Thu, Feb 8, 2007	17.47	17.54	17.04	17.32
2035	NASDAQ	CRESY	Wed, Feb 7, 2007	18.28	18.28	17.52	17.68
2034	NASDAQ	CRESY	Tue, Feb 6, 2007	17.69	18.28	17.60	17.93
2033	NASDAQ	CRESY	Mon, Feb 5, 2007	17.62	17.87	17.59	17.74
2032	NASDAQ	CRESY	Fri, Feb 2, 2007	17.37	17.58	17.30	17.49
2031	NASDAQ	CRESY	Thu, Feb 1, 2007	17.18	17.60	17.10	17.44
2030	NASDAQ	CRESY	Wed, Jan 31, 2007	17.04	17.11	16.89	17.00
2029	NASDAQ	CRESY	Tue, Jan 30, 2007	16.68	17.09	16.68	17.03
2028	NASDAQ	CRESY	Mon, Jan 29, 2007	16.49	16.67	16.09	16.66
2027	NASDAQ	CRESY	Fri, Jan 26, 2007	15.50	15.97	15.49	15.97
2026	NASDAQ	CRESY	Thu, Jan 25, 2007	16.08	16.17	15.35	15.50
2025	NASDAQ	CRESY	Wed, Jan 24, 2007	15.79	16.37	15.72	16.05
2024	NASDAQ	CRESY	Tue, Jan 23, 2007	14.78	15.69	14.73	15.66
2023	NASDAQ	CRESY	Mon, Jan 22, 2007	16.36	16.38	15.06	15.19
2022	NASDAQ	CRESY	Fri, Jan 19, 2007	16.33	16.57	16.33	16.35
2021	NASDAQ	CRESY	Thu, Jan 18, 2007	16.50	16.53	16.41	16.51
2020	NASDAQ	CRESY	Wed, Jan 17, 2007	16.57	16.57	16.37	16.50
2019	NASDAQ	CRESY	Tue, Jan 16, 2007	16.99	17.09	16.47	16.52
2018	NASDAQ	CRESY	Fri, Jan 12, 2007	16.72	16.77	16.54	16.55
2017	NASDAQ	CRESY	Thu, Jan 11, 2007	16.77	16.81	16.53	16.59
2016	NASDAQ	CRESY	Wed, Jan 10, 2007	16.95	16.95	16.62	16.78
2015	NASDAQ	CRESY	Tue, Jan 9, 2007	16.78	17.07	16.74	17.04
2014	NASDAQ	CRESY	Mon, Jan 8, 2007	16.64	16.78	16.37	16.70
2013	NASDAQ	CRESY	Fri, Jan 5, 2007	16.76	16.76	16.49	16.52
2012	NASDAQ	CRESY	Thu, Jan 4, 2007	16.76	16.80	16.49	16.68
2011	NASDAQ	CRESY	Wed, Jan 3, 2007	16.05	16.86	16.05	16.81
2010	NASDAQ	CRESY	Fri, Dec 29, 2006	16.04	16.05	15.78	15.79
2009	NASDAQ	CRESY	Thu, Dec 28, 2006	16.12	16.12	15.99	16.05
2008	NASDAQ	CRESY	Wed, Dec 27, 2006	16.04	16.13	15.85	16.06
2007	NASDAQ	CRESY	Tue, Dec 26, 2006	15.94	15.94	15.85	15.94
2006	NASDAQ	CRESY	Fri, Dec 22, 2006	15.96	15.99	15.79	15.96
2005	NASDAQ	CRESY	Thu, Dec 21, 2006	15.67	15.98	15.67	15.94
2004	NASDAQ	CRESY	Wed, Dec 20, 2006	15.71	15.95	14.98	15.86
2003	NASDAQ	CRESY	Tue, Dec 19, 2006	15.72	15.91	15.67	15.78
2002	NASDAQ	CRESY	Mon, Dec 18, 2006	15.53	15.73	15.39	15.70
2001	NASDAQ	CRESY	Fri, Dec 15, 2006	15.72	15.84	15.41	15.52
2000	NASDAQ	CRESY	Thu, Dec 14, 2006	15.31	15.64	15.17	15.59
1999	NASDAQ	CRESY	Wed, Dec 13, 2006	15.20	15.47	14.92	15.45
1998	NASDAQ	CRESY	Tue, Dec 12, 2006	15.48	15.48	15.07	15.10
1997	NASDAQ	CRESY	Mon, Dec 11, 2006	15.39	15.58	15.27	15.32
1996	NASDAQ	CRESY	Fri, Dec 8, 2006	14.80	15.21	14.80	15.18
1995	NASDAQ	CRESY	Thu, Dec 7, 2006	15.26	15.26	14.84	15.04
1994	NASDAQ	CRESY	Wed, Dec 6, 2006	15.12	15.19	15.02	15.15
1993	NASDAQ	CRESY	Tue, Dec 5, 2006	15.11	15.21	14.84	15.21
1992	NASDAQ	CRESY	Mon, Dec 4, 2006	15.39	15.39	15.12	15.21
1991	NASDAQ	CRESY	Fri, Dec 1, 2006	15.78	15.90	15.22	15.29
1990	NASDAQ	CRESY	Thu, Nov 30, 2006	15.49	16.28	15.39	15.90
1989	NASDAQ	CRESY	Wed, Nov 29, 2006	15.27	15.63	15.26	15.49
1988	NASDAQ	CRESY	Tue, Nov 28, 2006	15.49	15.53	15.30	15.39
1987	NASDAQ	CRESY	Mon, Nov 27, 2006	15.50	15.58	15.42	15.51
1986	NASDAQ	CRESY	Fri, Nov 24, 2006	15.49	15.66	15.40	15.50
1985	NASDAQ	CRESY	Wed, Nov 22, 2006	15.39	15.49	15.29	15.44
1984	NASDAQ	CRESY	Tue, Nov 21, 2006	15.44	15.44	15.29	15.39
1983	NASDAQ	CRESY	Mon, Nov 20, 2006	14.94	15.54	14.90	15.35
1982	NASDAQ	CRESY	Fri, Nov 17, 2006	15.26	15.26	14.89	14.91
1981	NASDAQ	CRESY	Thu, Nov 16, 2006	15.35	15.42	15.25	15.28
1980	NASDAQ	CRESY	Wed, Nov 15, 2006	15.35	15.44	15.12	15.24
1979	NASDAQ	CRESY	Tue, Nov 14, 2006	15.57	15.57	15.27	15.32
1978	NASDAQ	CRESY	Mon, Nov 13, 2006	15.07	15.50	15.04	15.39
1977	NASDAQ	CRESY	Fri, Nov 10, 2006	15.11	15.17	14.95	15.12
1976	NASDAQ	CRESY	Thu, Nov 9, 2006	14.63	15.12	14.29	15.07
1975	NASDAQ	CRESY	Wed, Nov 8, 2006	13.85	14.65	13.85	14.58
1974	NASDAQ	CRESY	Tue, Nov 7, 2006	13.55	14.34	13.29	14.21
1973	NASDAQ	CRESY	Mon, Nov 6, 2006	13.62	13.66	13.23	13.44
1972	NASDAQ	CRESY	Fri, Nov 3, 2006	13.44	13.65	13.06	13.56
1971	NASDAQ	CRESY	Thu, Nov 2, 2006	13.54	13.74	13.05	13.55
1970	NASDAQ	CRESY	Wed, Nov 1, 2006	13.58	13.75	13.29	13.46
1969	NASDAQ	CRESY	Tue, Oct 31, 2006	13.50	13.50	13.08	13.42
1968	NASDAQ	CRESY	Mon, Oct 30, 2006	13.42	13.65	13.31	13.53
1967	NASDAQ	CRESY	Fri, Oct 27, 2006	13.59	13.93	13.59	13.82
1966	NASDAQ	CRESY	Thu, Oct 26, 2006	13.61	13.84	13.47	13.83
1965	NASDAQ	CRESY	Wed, Oct 25, 2006	13.65	13.70	13.48	13.70
1964	NASDAQ	CRESY	Tue, Oct 24, 2006	13.13	13.75	13.10	13.72
1963	NASDAQ	CRESY	Mon, Oct 23, 2006	13.52	13.75	13.23	13.35
1962	NASDAQ	CRESY	Fri, Oct 20, 2006	14.06	14.15	13.80	13.91
1961	NASDAQ	CRESY	Thu, Oct 19, 2006	14.03	14.20	13.96	14.15
1960	NASDAQ	CRESY	Wed, Oct 18, 2006	14.48	14.70	14.29	14.39
1959	NASDAQ	CRESY	Tue, Oct 17, 2006	14.66	14.66	13.79	14.52
1958	NASDAQ	CRESY	Mon, Oct 16, 2006	14.34	14.66	14.29	14.65
1957	NASDAQ	CRESY	Fri, Oct 13, 2006	14.62	14.66	14.40	14.52
1956	NASDAQ	CRESY	Thu, Oct 12, 2006	14.69	14.72	14.24	14.66
1955	NASDAQ	CRESY	Wed, Oct 11, 2006	14.73	14.83	14.40	14.41
1954	NASDAQ	CRESY	Tue, Oct 10, 2006	14.52	14.83	14.35	14.81
1953	NASDAQ	CRESY	Mon, Oct 9, 2006	13.45	14.47	13.45	14.42
1952	NASDAQ	CRESY	Fri, Oct 6, 2006	13.38	13.63	13.38	13.60
1951	NASDAQ	CRESY	Thu, Oct 5, 2006	13.45	13.54	13.14	13.52
1950	NASDAQ	CRESY	Wed, Oct 4, 2006	13.21	13.75	13.08	13.58
1949	NASDAQ	CRESY	Tue, Oct 3, 2006	13.03	13.32	12.88	13.20
1948	NASDAQ	CRESY	Mon, Oct 2, 2006	12.57	13.19	12.49	13.09
1947	NASDAQ	CRESY	Fri, Sep 29, 2006	12.26	12.54	12.26	12.46
1946	NASDAQ	CRESY	Thu, Sep 28, 2006	12.43	12.46	12.10	12.40
1945	NASDAQ	CRESY	Wed, Sep 27, 2006	11.88	12.41	11.88	12.40
1944	NASDAQ	CRESY	Tue, Sep 26, 2006	12.10	12.15	11.68	12.09
1943	NASDAQ	CRESY	Mon, Sep 25, 2006	12.28	12.28	12.10	12.16
1942	NASDAQ	CRESY	Fri, Sep 22, 2006	11.85	12.26	11.79	12.23
1941	NASDAQ	CRESY	Thu, Sep 21, 2006	11.63	11.99	11.63	11.95
1940	NASDAQ	CRESY	Wed, Sep 20, 2006	11.42	11.81	11.42	11.64
1939	NASDAQ	CRESY	Tue, Sep 19, 2006	11.55	11.74	11.30	11.43
1938	NASDAQ	CRESY	Mon, Sep 18, 2006	11.82	11.88	11.46	11.75
1937	NASDAQ	CRESY	Fri, Sep 15, 2006	11.87	12.37	11.87	11.94
1936	NASDAQ	CRESY	Thu, Sep 14, 2006	11.87	12.02	11.87	12.00
1935	NASDAQ	CRESY	Wed, Sep 13, 2006	11.91	12.21	11.88	11.88
1934	NASDAQ	CRESY	Tue, Sep 12, 2006	12.00	12.31	11.91	11.98
1933	NASDAQ	CRESY	Mon, Sep 11, 2006	12.37	12.37	12.03	12.20
1932	NASDAQ	CRESY	Fri, Sep 8, 2006	11.95	12.29	11.95	12.02
1931	NASDAQ	CRESY	Thu, Sep 7, 2006	11.88	11.99	11.64	11.80
1930	NASDAQ	CRESY	Wed, Sep 6, 2006	11.96	12.21	11.91	12.06
1929	NASDAQ	CRESY	Tue, Sep 5, 2006	12.05	12.28	11.83	12.23
1928	NASDAQ	CRESY	Fri, Sep 1, 2006	12.06	12.37	12.03	12.09
1927	NASDAQ	CRESY	Thu, Aug 31, 2006	12.09	12.36	12.00	12.15
1926	NASDAQ	CRESY	Wed, Aug 30, 2006	12.14	12.37	11.91	12.19
1925	NASDAQ	CRESY	Tue, Aug 29, 2006	12.38	13.01	12.01	12.26
1924	NASDAQ	CRESY	Mon, Aug 28, 2006	12.87	12.97	12.70	12.79
1923	NASDAQ	CRESY	Fri, Aug 25, 2006	12.66	12.98	12.66	12.93
1922	NASDAQ	CRESY	Thu, Aug 24, 2006	12.69	12.95	12.69	12.78
1921	NASDAQ	CRESY	Wed, Aug 23, 2006	12.83	12.98	12.83	12.95
1920	NASDAQ	CRESY	Tue, Aug 22, 2006	12.83	13.00	12.71	12.92
1919	NASDAQ	CRESY	Mon, Aug 21, 2006	12.87	13.05	12.87	12.97
1918	NASDAQ	CRESY	Fri, Aug 18, 2006	12.92	13.10	12.92	13.10
1917	NASDAQ	CRESY	Thu, Aug 17, 2006	12.97	13.27	12.92	12.94
1916	NASDAQ	CRESY	Wed, Aug 16, 2006	13.01	13.17	12.85	13.10
1915	NASDAQ	CRESY	Tue, Aug 15, 2006	12.97	13.34	12.82	13.23
1914	NASDAQ	CRESY	Mon, Aug 14, 2006	13.01	13.24	12.84	13.08
1913	NASDAQ	CRESY	Fri, Aug 11, 2006	13.38	13.54	12.95	13.02
1912	NASDAQ	CRESY	Thu, Aug 10, 2006	13.34	13.65	12.87	13.61
1911	NASDAQ	CRESY	Wed, Aug 9, 2006	14.20	14.20	13.42	13.42
1910	NASDAQ	CRESY	Tue, Aug 8, 2006	13.52	13.56	13.15	13.39
1909	NASDAQ	CRESY	Mon, Aug 7, 2006	13.95	13.95	13.54	13.71
1908	NASDAQ	CRESY	Fri, Aug 4, 2006	13.75	14.13	13.66	13.73
1907	NASDAQ	CRESY	Thu, Aug 3, 2006	14.18	14.20	13.85	14.03
1906	NASDAQ	CRESY	Wed, Aug 2, 2006	14.00	14.20	13.77	14.19
1905	NASDAQ	CRESY	Tue, Aug 1, 2006	13.66	14.07	13.50	13.86
1904	NASDAQ	CRESY	Mon, Jul 31, 2006	13.75	14.20	13.48	14.15
1903	NASDAQ	CRESY	Fri, Jul 28, 2006	13.28	14.16	13.09	14.15
1902	NASDAQ	CRESY	Thu, Jul 27, 2006	13.38	13.56	13.31	13.39
1901	NASDAQ	CRESY	Wed, Jul 26, 2006	13.56	13.71	13.20	13.64
1900	NASDAQ	CRESY	Tue, Jul 25, 2006	12.83	13.71	12.82	13.56
1899	NASDAQ	CRESY	Mon, Jul 24, 2006	12.14	13.05	12.14	13.05
1898	NASDAQ	CRESY	Fri, Jul 21, 2006	12.99	13.18	12.63	12.74
1897	NASDAQ	CRESY	Thu, Jul 20, 2006	13.52	13.52	12.84	13.06
1896	NASDAQ	CRESY	Wed, Jul 19, 2006	13.29	13.64	13.02	13.40
1895	NASDAQ	CRESY	Tue, Jul 18, 2006	12.90	13.28	12.75	13.10
1894	NASDAQ	CRESY	Mon, Jul 17, 2006	13.23	13.46	12.65	12.90
1893	NASDAQ	CRESY	Fri, Jul 14, 2006	12.72	12.94	12.46	12.92
1892	NASDAQ	CRESY	Thu, Jul 13, 2006	12.61	13.15	12.60	12.74
1891	NASDAQ	CRESY	Wed, Jul 12, 2006	12.32	13.06	12.19	12.98
1890	NASDAQ	CRESY	Tue, Jul 11, 2006	12.28	12.32	12.00	12.32
1889	NASDAQ	CRESY	Mon, Jul 10, 2006	12.23	12.34	12.01	12.13
1888	NASDAQ	CRESY	Fri, Jul 7, 2006	12.37	12.38	12.19	12.23
1887	NASDAQ	CRESY	Thu, Jul 6, 2006	12.40	12.51	12.12	12.40
1886	NASDAQ	CRESY	Wed, Jul 5, 2006	12.35	12.37	12.02	12.37
1885	NASDAQ	CRESY	Mon, Jul 3, 2006	12.48	12.48	12.19	12.34
1884	NASDAQ	CRESY	Fri, Jun 30, 2006	12.63	12.73	12.28	12.39
1883	NASDAQ	CRESY	Thu, Jun 29, 2006	11.55	12.65	11.55	12.38
1882	NASDAQ	CRESY	Wed, Jun 28, 2006	11.79	11.91	11.50	11.51
1881	NASDAQ	CRESY	Tue, Jun 27, 2006	11.77	12.19	11.73	11.77
1880	NASDAQ	CRESY	Mon, Jun 26, 2006	12.14	12.37	11.54	11.75
1879	NASDAQ	CRESY	Fri, Jun 23, 2006	12.00	12.27	11.84	12.14
1878	NASDAQ	CRESY	Thu, Jun 22, 2006	12.25	12.25	11.88	12.02
1877	NASDAQ	CRESY	Wed, Jun 21, 2006	12.15	12.43	11.92	12.14
1876	NASDAQ	CRESY	Tue, Jun 20, 2006	11.82	12.09	11.72	12.03
1875	NASDAQ	CRESY	Mon, Jun 19, 2006	12.64	12.64	11.72	11.73
1874	NASDAQ	CRESY	Fri, Jun 16, 2006	12.37	12.53	12.19	12.27
1873	NASDAQ	CRESY	Thu, Jun 15, 2006	11.99	12.41	11.45	12.15
1872	NASDAQ	CRESY	Wed, Jun 14, 2006	11.00	11.52	10.81	11.37
1871	NASDAQ	CRESY	Tue, Jun 13, 2006	10.78	11.40	10.54	11.09
1870	NASDAQ	CRESY	Mon, Jun 12, 2006	12.37	12.37	11.16	11.20
1869	NASDAQ	CRESY	Fri, Jun 9, 2006	12.17	12.55	11.87	12.10
1868	NASDAQ	CRESY	Thu, Jun 8, 2006	11.85	12.17	11.78	12.05
1867	NASDAQ	CRESY	Wed, Jun 7, 2006	12.64	12.68	12.00	12.20
1866	NASDAQ	CRESY	Tue, Jun 6, 2006	12.84	13.20	12.37	12.79
1865	NASDAQ	CRESY	Mon, Jun 5, 2006	13.29	13.39	12.97	13.20
1864	NASDAQ	CRESY	Fri, Jun 2, 2006	13.37	13.51	13.03	13.41
1863	NASDAQ	CRESY	Thu, Jun 1, 2006	12.38	13.42	12.37	13.42
1862	NASDAQ	CRESY	Wed, May 31, 2006	12.83	13.10	12.31	12.43
1861	NASDAQ	CRESY	Tue, May 30, 2006	12.84	13.29	12.56	12.56
1860	NASDAQ	CRESY	Fri, May 26, 2006	12.46	13.05	12.46	13.05
1859	NASDAQ	CRESY	Thu, May 25, 2006	12.19	12.73	12.10	12.43
1858	NASDAQ	CRESY	Wed, May 24, 2006	13.03	13.05	11.81	11.99
1857	NASDAQ	CRESY	Tue, May 23, 2006	12.71	13.79	12.56	13.19
1856	NASDAQ	CRESY	Mon, May 22, 2006	12.60	12.81	10.70	12.28
1855	NASDAQ	CRESY	Fri, May 19, 2006	12.81	13.04	12.65	12.91
1854	NASDAQ	CRESY	Thu, May 18, 2006	13.74	13.89	12.92	12.92
1853	NASDAQ	CRESY	Wed, May 17, 2006	14.88	14.95	13.48	13.80
1852	NASDAQ	CRESY	Tue, May 16, 2006	13.83	15.12	13.75	14.95
1851	NASDAQ	CRESY	Mon, May 15, 2006	14.12	14.63	13.48	14.00
1850	NASDAQ	CRESY	Fri, May 12, 2006	15.58	16.04	14.48	15.06
1849	NASDAQ	CRESY	Thu, May 11, 2006	17.41	17.59	16.59	16.59
1848	NASDAQ	CRESY	Wed, May 10, 2006	17.50	17.59	17.23	17.31
1847	NASDAQ	CRESY	Tue, May 9, 2006	18.01	18.75	17.03	17.47
1846	NASDAQ	CRESY	Mon, May 8, 2006	17.00	17.76	17.00	17.73
1845	NASDAQ	CRESY	Fri, May 5, 2006	17.80	17.80	16.76	16.87
1844	NASDAQ	CRESY	Thu, May 4, 2006	17.25	18.09	17.04	17.34
1843	NASDAQ	CRESY	Wed, May 3, 2006	17.71	17.72	16.72	17.00
1842	NASDAQ	CRESY	Tue, May 2, 2006	18.10	18.20	16.98	17.34
1841	NASDAQ	CRESY	Mon, May 1, 2006	16.01	18.05	16.00	17.82
1840	NASDAQ	CRESY	Fri, Apr 28, 2006	15.93	16.04	15.62	15.92
1839	NASDAQ	CRESY	Thu, Apr 27, 2006	16.05	16.22	15.50	16.11
1838	NASDAQ	CRESY	Wed, Apr 26, 2006	16.67	16.67	15.60	16.23
1837	NASDAQ	CRESY	Tue, Apr 25, 2006	17.50	17.64	16.19	16.48
1836	NASDAQ	CRESY	Mon, Apr 24, 2006	15.88	16.91	15.88	16.86
1835	NASDAQ	CRESY	Fri, Apr 21, 2006	15.58	16.72	15.51	15.96
1834	NASDAQ	CRESY	Thu, Apr 20, 2006	15.93	15.94	15.26	15.65
1833	NASDAQ	CRESY	Wed, Apr 19, 2006	14.11	15.94	14.11	15.62
1832	NASDAQ	CRESY	Tue, Apr 18, 2006	13.49	14.17	13.29	13.97
1831	NASDAQ	CRESY	Mon, Apr 17, 2006	12.95	13.38	12.95	12.98
1830	NASDAQ	CRESY	Thu, Apr 13, 2006	13.33	13.52	12.88	12.97
1829	NASDAQ	CRESY	Wed, Apr 12, 2006	13.75	13.84	13.29	13.32
1828	NASDAQ	CRESY	Tue, Apr 11, 2006	14.50	14.65	13.64	13.84
1827	NASDAQ	CRESY	Mon, Apr 10, 2006	14.88	14.89	14.25	14.46
1826	NASDAQ	CRESY	Fri, Apr 7, 2006	14.34	14.57	14.29	14.56
1825	NASDAQ	CRESY	Thu, Apr 6, 2006	13.75	14.47	13.75	14.20
1824	NASDAQ	CRESY	Wed, Apr 5, 2006	13.29	13.75	13.29	13.75
1823	NASDAQ	CRESY	Tue, Apr 4, 2006	13.55	13.70	13.08	13.32
1822	NASDAQ	CRESY	Mon, Apr 3, 2006	13.20	13.84	12.90	13.56
1821	NASDAQ	CRESY	Fri, Mar 31, 2006	12.92	13.22	12.86	13.22
1820	NASDAQ	CRESY	Thu, Mar 30, 2006	13.06	13.13	12.97	12.98
1819	NASDAQ	CRESY	Wed, Mar 29, 2006	12.87	13.28	12.47	13.13
1818	NASDAQ	CRESY	Tue, Mar 28, 2006	12.57	12.83	12.26	12.74
1817	NASDAQ	CRESY	Mon, Mar 27, 2006	12.27	12.71	12.00	12.57
1816	NASDAQ	CRESY	Fri, Mar 24, 2006	12.20	12.37	12.15	12.32
1815	NASDAQ	CRESY	Thu, Mar 23, 2006	12.64	12.74	12.14	12.26
1814	NASDAQ	CRESY	Wed, Mar 22, 2006	12.74	12.75	12.46	12.73
1813	NASDAQ	CRESY	Tue, Mar 21, 2006	13.18	13.24	12.74	12.76
1812	NASDAQ	CRESY	Mon, Mar 20, 2006	12.82	13.26	12.73	12.99
1811	NASDAQ	CRESY	Fri, Mar 17, 2006	12.55	12.78	12.52	12.72
1810	NASDAQ	CRESY	Thu, Mar 16, 2006	12.28	12.61	12.25	12.51
1809	NASDAQ	CRESY	Wed, Mar 15, 2006	12.60	12.82	12.31	12.44
1808	NASDAQ	CRESY	Tue, Mar 14, 2006	11.96	12.65	11.96	12.62
1807	NASDAQ	CRESY	Mon, Mar 13, 2006	12.14	12.43	12.14	12.32
1806	NASDAQ	CRESY	Fri, Mar 10, 2006	12.10	12.17	11.69	12.10
1805	NASDAQ	CRESY	Thu, Mar 9, 2006	12.11	12.39	11.91	12.10
1804	NASDAQ	CRESY	Wed, Mar 8, 2006	12.44	12.44	11.95	11.97
1803	NASDAQ	CRESY	Tue, Mar 7, 2006	12.60	12.83	12.00	12.54
1802	NASDAQ	CRESY	Mon, Mar 6, 2006	12.74	12.91	12.60	12.79
1801	NASDAQ	CRESY	Fri, Mar 3, 2006	12.93	13.01	12.80	12.84
1800	NASDAQ	CRESY	Thu, Mar 2, 2006	13.40	13.40	12.84	13.08
1799	NASDAQ	CRESY	Wed, Mar 1, 2006	12.92	13.33	12.83	13.23
1798	NASDAQ	CRESY	Tue, Feb 28, 2006	12.83	13.09	12.57	12.92
1797	NASDAQ	CRESY	Mon, Feb 27, 2006	12.83	13.08	12.78	12.80
1796	NASDAQ	CRESY	Fri, Feb 24, 2006	12.69	13.07	12.69	12.96
1795	NASDAQ	CRESY	Thu, Feb 23, 2006	12.83	12.95	12.74	12.92
1794	NASDAQ	CRESY	Wed, Feb 22, 2006	12.97	13.00	12.72	12.83
1793	NASDAQ	CRESY	Tue, Feb 21, 2006	11.91	13.69	11.91	13.14
1792	NASDAQ	CRESY	Fri, Feb 17, 2006	11.52	12.10	11.52	12.08
1791	NASDAQ	CRESY	Thu, Feb 16, 2006	11.45	11.65	11.45	11.55
1790	NASDAQ	CRESY	Wed, Feb 15, 2006	11.00	11.79	11.00	11.56
1789	NASDAQ	CRESY	Tue, Feb 14, 2006	10.89	11.00	10.89	10.98
1788	NASDAQ	CRESY	Mon, Feb 13, 2006	10.77	11.03	10.72	11.00
1787	NASDAQ	CRESY	Fri, Feb 10, 2006	11.04	11.08	10.69	11.04
1786	NASDAQ	CRESY	Thu, Feb 9, 2006	10.90	11.01	10.74	10.97
1785	NASDAQ	CRESY	Wed, Feb 8, 2006	10.82	11.09	10.77	11.00
1784	NASDAQ	CRESY	Tue, Feb 7, 2006	11.27	11.27	11.00	11.02
1783	NASDAQ	CRESY	Mon, Feb 6, 2006	10.97	11.45	10.97	11.30
1782	NASDAQ	CRESY	Fri, Feb 3, 2006	10.86	11.10	10.86	11.08
1781	NASDAQ	CRESY	Thu, Feb 2, 2006	11.18	11.18	10.86	10.93
1780	NASDAQ	CRESY	Wed, Feb 1, 2006	10.96	11.31	10.96	11.09
1779	NASDAQ	CRESY	Tue, Jan 31, 2006	10.87	11.12	10.87	11.03
1778	NASDAQ	CRESY	Mon, Jan 30, 2006	10.90	11.10	10.77	11.00
1777	NASDAQ	CRESY	Fri, Jan 27, 2006	10.40	10.85	10.09	10.82
1776	NASDAQ	CRESY	Thu, Jan 26, 2006	10.35	10.35	10.08	10.31
1775	NASDAQ	CRESY	Wed, Jan 25, 2006	9.85	10.35	9.85	10.13
1774	NASDAQ	CRESY	Tue, Jan 24, 2006	9.47	9.96	9.47	9.94
1773	NASDAQ	CRESY	Mon, Jan 23, 2006	9.73	9.80	9.48	9.54
1772	NASDAQ	CRESY	Fri, Jan 20, 2006	9.69	9.94	9.67	9.70
1771	NASDAQ	CRESY	Thu, Jan 19, 2006	9.76	10.02	9.75	9.80
1770	NASDAQ	CRESY	Wed, Jan 18, 2006	9.72	10.08	9.72	9.76
1769	NASDAQ	CRESY	Tue, Jan 17, 2006	10.45	10.53	9.69	10.12
1768	NASDAQ	CRESY	Fri, Jan 13, 2006	9.90	10.53	9.90	10.35
1767	NASDAQ	CRESY	Thu, Jan 12, 2006	10.26	10.51	10.08	10.51
1766	NASDAQ	CRESY	Wed, Jan 11, 2006	10.29	10.29	10.08	10.24
1765	NASDAQ	CRESY	Tue, Jan 10, 2006	9.69	10.27	9.69	10.18
1764	NASDAQ	CRESY	Mon, Jan 9, 2006	10.42	10.42	10.13	10.16
1763	NASDAQ	CRESY	Fri, Jan 6, 2006	10.04	10.42	10.04	10.24
1762	NASDAQ	CRESY	Thu, Jan 5, 2006	10.50	10.53	10.23	10.34
1761	NASDAQ	CRESY	Wed, Jan 4, 2006	10.35	10.35	10.11	10.32
1760	NASDAQ	CRESY	Tue, Jan 3, 2006	10.08	10.17	9.99	10.14
1759	NASDAQ	CRESY	Fri, Dec 30, 2005	9.96	10.02	9.54	10.02
1758	NASDAQ	CRESY	Thu, Dec 29, 2005	9.58	9.89	9.48	9.89
1757	NASDAQ	CRESY	Wed, Dec 28, 2005	9.30	9.60	9.30	9.57
1756	NASDAQ	CRESY	Tue, Dec 27, 2005	9.41	9.42	9.17	9.39
1755	NASDAQ	CRESY	Fri, Dec 23, 2005	9.44	9.62	9.36	9.38
1754	NASDAQ	CRESY	Thu, Dec 22, 2005	9.35	9.58	9.35	9.38
1753	NASDAQ	CRESY	Wed, Dec 21, 2005	9.55	9.57	9.37	9.50
1752	NASDAQ	CRESY	Tue, Dec 20, 2005	9.71	9.84	9.43	9.52
1751	NASDAQ	CRESY	Mon, Dec 19, 2005	9.90	9.95	9.62	9.82
1750	NASDAQ	CRESY	Fri, Dec 16, 2005	9.62	9.93	9.62	9.91
1749	NASDAQ	CRESY	Thu, Dec 15, 2005	9.88	9.96	9.77	9.83
1748	NASDAQ	CRESY	Wed, Dec 14, 2005	9.68	9.90	9.62	9.87
1747	NASDAQ	CRESY	Tue, Dec 13, 2005	9.54	9.86	9.54	9.69
1746	NASDAQ	CRESY	Mon, Dec 12, 2005	9.49	9.92	9.49	9.82
1745	NASDAQ	CRESY	Fri, Dec 9, 2005	9.79	9.97	9.67	9.77
1744	NASDAQ	CRESY	Thu, Dec 8, 2005	9.90	10.06	9.69	9.96
1743	NASDAQ	CRESY	Wed, Dec 7, 2005	9.57	9.99	9.47	9.99
1742	NASDAQ	CRESY	Tue, Dec 6, 2005	9.77	9.97	9.57	9.61
1741	NASDAQ	CRESY	Mon, Dec 5, 2005	10.07	10.07	9.55	9.90
1740	NASDAQ	CRESY	Fri, Dec 2, 2005	9.85	10.02	9.85	9.99
1739	NASDAQ	CRESY	Thu, Dec 1, 2005	9.71	9.99	9.64	9.83
1738	NASDAQ	CRESY	Wed, Nov 30, 2005	9.26	9.94	9.22	9.71
1737	NASDAQ	CRESY	Tue, Nov 29, 2005	9.40	10.02	9.40	9.53
1736	NASDAQ	CRESY	Mon, Nov 28, 2005	10.02	10.07	9.53	9.56
1735	NASDAQ	CRESY	Fri, Nov 25, 2005	10.00	10.00	9.80	9.91
1734	NASDAQ	CRESY	Wed, Nov 23, 2005	10.08	10.24	9.87	10.07
1733	NASDAQ	CRESY	Tue, Nov 22, 2005	9.72	10.31	9.72	10.13
1732	NASDAQ	CRESY	Mon, Nov 21, 2005	10.17	10.24	9.80	9.93
1731	NASDAQ	CRESY	Fri, Nov 18, 2005	10.26	10.44	10.10	10.18
1730	NASDAQ	CRESY	Thu, Nov 17, 2005	10.26	10.35	10.14	10.24
1729	NASDAQ	CRESY	Wed, Nov 16, 2005	10.26	10.35	10.26	10.27
1728	NASDAQ	CRESY	Tue, Nov 15, 2005	10.08	10.35	10.08	10.28
1727	NASDAQ	CRESY	Mon, Nov 14, 2005	10.27	10.37	10.26	10.26
1726	NASDAQ	CRESY	Fri, Nov 11, 2005	10.21	10.48	10.14	10.26
1725	NASDAQ	CRESY	Thu, Nov 10, 2005	10.33	10.36	10.24	10.24
1724	NASDAQ	CRESY	Wed, Nov 9, 2005	10.08	10.46	10.08	10.34
1723	NASDAQ	CRESY	Tue, Nov 8, 2005	10.31	10.40	10.26	10.40
1722	NASDAQ	CRESY	Mon, Nov 7, 2005	10.26	10.56	10.26	10.30
1721	NASDAQ	CRESY	Fri, Nov 4, 2005	10.30	10.68	10.26	10.34
1720	NASDAQ	CRESY	Thu, Nov 3, 2005	11.00	11.00	10.26	10.54
1719	NASDAQ	CRESY	Wed, Nov 2, 2005	10.02	10.40	10.02	10.24
1718	NASDAQ	CRESY	Tue, Nov 1, 2005	10.07	10.17	10.01	10.12
1717	NASDAQ	CRESY	Mon, Oct 31, 2005	9.80	10.13	9.80	10.07
1716	NASDAQ	CRESY	Fri, Oct 28, 2005	9.26	9.98	9.26	9.80
1715	NASDAQ	CRESY	Thu, Oct 27, 2005	9.68	9.77	9.13	9.43
1714	NASDAQ	CRESY	Wed, Oct 26, 2005	10.18	10.18	9.71	9.72
1713	NASDAQ	CRESY	Tue, Oct 25, 2005	10.08	10.20	9.90	10.08
1712	NASDAQ	CRESY	Mon, Oct 24, 2005	10.08	10.20	9.99	10.04
1711	NASDAQ	CRESY	Fri, Oct 21, 2005	10.08	10.26	9.94	10.26
1710	NASDAQ	CRESY	Thu, Oct 20, 2005	10.24	10.49	9.80	9.96
1709	NASDAQ	CRESY	Wed, Oct 19, 2005	10.19	10.32	9.51	10.31
1708	NASDAQ	CRESY	Tue, Oct 18, 2005	10.45	10.48	10.10	10.14
1707	NASDAQ	CRESY	Mon, Oct 17, 2005	10.49	10.66	10.23	10.49
1706	NASDAQ	CRESY	Fri, Oct 14, 2005	10.58	10.93	10.22	10.41
1705	NASDAQ	CRESY	Thu, Oct 13, 2005	11.15	11.35	10.46	10.63
1704	NASDAQ	CRESY	Wed, Oct 12, 2005	11.03	11.31	11.03	11.25
1703	NASDAQ	CRESY	Tue, Oct 11, 2005	11.51	11.55	11.12	11.26
1702	NASDAQ	CRESY	Mon, Oct 10, 2005	11.94	12.00	11.46	11.51
1701	NASDAQ	CRESY	Fri, Oct 7, 2005	12.26	12.26	11.94	12.00
1700	NASDAQ	CRESY	Thu, Oct 6, 2005	12.74	12.74	12.14	12.23
1699	NASDAQ	CRESY	Wed, Oct 5, 2005	12.41	12.86	12.41	12.74
1698	NASDAQ	CRESY	Tue, Oct 4, 2005	12.60	12.85	12.60	12.76
1697	NASDAQ	CRESY	Mon, Oct 3, 2005	12.46	12.69	12.37	12.65
1696	NASDAQ	CRESY	Fri, Sep 30, 2005	12.65	12.79	12.23	12.58
1695	NASDAQ	CRESY	Thu, Sep 29, 2005	12.65	12.73	11.99	12.60
1694	NASDAQ	CRESY	Wed, Sep 28, 2005	12.84	12.92	12.54	12.58
1693	NASDAQ	CRESY	Tue, Sep 27, 2005	13.14	13.14	12.83	12.90
1692	NASDAQ	CRESY	Mon, Sep 26, 2005	13.03	13.29	12.91	13.01
1691	NASDAQ	CRESY	Fri, Sep 23, 2005	12.53	12.92	11.94	12.85
1690	NASDAQ	CRESY	Thu, Sep 22, 2005	12.62	12.69	12.60	12.62
1689	NASDAQ	CRESY	Wed, Sep 21, 2005	12.27	12.74	12.23	12.64
1688	NASDAQ	CRESY	Tue, Sep 20, 2005	12.60	12.68	12.55	12.62
1687	NASDAQ	CRESY	Mon, Sep 19, 2005	12.57	12.65	12.46	12.56
1686	NASDAQ	CRESY	Fri, Sep 16, 2005	12.00	12.44	11.34	12.42
1685	NASDAQ	CRESY	Thu, Sep 15, 2005	11.55	11.99	11.55	11.92
1684	NASDAQ	CRESY	Wed, Sep 14, 2005	11.64	11.66	11.46	11.60
1683	NASDAQ	CRESY	Tue, Sep 13, 2005	11.54	11.59	11.45	11.59
1682	NASDAQ	CRESY	Mon, Sep 12, 2005	11.35	11.46	11.33	11.46
1681	NASDAQ	CRESY	Fri, Sep 9, 2005	11.09	11.36	10.99	11.32
1680	NASDAQ	CRESY	Thu, Sep 8, 2005	10.79	10.98	10.71	10.86
1679	NASDAQ	CRESY	Wed, Sep 7, 2005	11.09	11.09	10.67	10.79
1678	NASDAQ	CRESY	Tue, Sep 6, 2005	11.00	11.13	10.77	10.94
1677	NASDAQ	CRESY	Fri, Sep 2, 2005	11.06	11.06	10.83	10.99
1676	NASDAQ	CRESY	Thu, Sep 1, 2005	10.81	10.95	10.78	10.95
1675	NASDAQ	CRESY	Wed, Aug 31, 2005	10.74	10.79	10.49	10.77
1674	NASDAQ	CRESY	Tue, Aug 30, 2005	10.48	10.77	10.43	10.68
1673	NASDAQ	CRESY	Mon, Aug 29, 2005	10.45	10.46	10.32	10.40
1672	NASDAQ	CRESY	Fri, Aug 26, 2005	10.49	10.49	10.26	10.45
1671	NASDAQ	CRESY	Thu, Aug 25, 2005	10.15	10.40	10.15	10.34
1670	NASDAQ	CRESY	Wed, Aug 24, 2005	10.46	10.72	10.36	10.37
1669	NASDAQ	CRESY	Tue, Aug 23, 2005	10.87	10.94	10.77	10.81
1668	NASDAQ	CRESY	Mon, Aug 22, 2005	10.56	10.91	10.45	10.81
1667	NASDAQ	CRESY	Fri, Aug 19, 2005	10.35	10.45	10.33	10.34
1666	NASDAQ	CRESY	Thu, Aug 18, 2005	10.45	10.81	10.26	10.35
1665	NASDAQ	CRESY	Wed, Aug 17, 2005	10.41	10.52	10.26	10.36
1664	NASDAQ	CRESY	Tue, Aug 16, 2005	11.15	11.15	10.49	10.57
1663	NASDAQ	CRESY	Mon, Aug 15, 2005	10.90	10.90	10.54	10.65
1662	NASDAQ	CRESY	Fri, Aug 12, 2005	11.09	11.09	10.77	10.86
1661	NASDAQ	CRESY	Thu, Aug 11, 2005	11.14	11.27	11.10	11.10
1660	NASDAQ	CRESY	Wed, Aug 10, 2005	11.13	11.15	11.08	11.15
1659	NASDAQ	CRESY	Tue, Aug 9, 2005	11.11	11.11	10.88	11.00
1658	NASDAQ	CRESY	Mon, Aug 8, 2005	11.01	11.45	11.01	11.02
1657	NASDAQ	CRESY	Fri, Aug 5, 2005	11.11	11.36	11.11	11.11
1656	NASDAQ	CRESY	Thu, Aug 4, 2005	11.23	11.27	11.14	11.14
1655	NASDAQ	CRESY	Wed, Aug 3, 2005	11.68	11.68	11.13	11.34
1654	NASDAQ	CRESY	Tue, Aug 2, 2005	11.01	11.27	10.81	11.23
1653	NASDAQ	CRESY	Mon, Aug 1, 2005	11.09	11.27	10.08	11.08
1652	NASDAQ	CRESY	Fri, Jul 29, 2005	11.00	11.20	10.91	11.09
1651	NASDAQ	CRESY	Thu, Jul 28, 2005	10.31	11.36	10.31	11.01
1650	NASDAQ	CRESY	Wed, Jul 27, 2005	10.40	10.41	10.17	10.37
1649	NASDAQ	CRESY	Tue, Jul 26, 2005	10.57	10.60	10.46	10.46
1648	NASDAQ	CRESY	Mon, Jul 25, 2005	10.58	10.90	10.58	10.63
1647	NASDAQ	CRESY	Fri, Jul 22, 2005	10.92	10.92	10.63	10.64
1646	NASDAQ	CRESY	Thu, Jul 21, 2005	11.00	11.00	10.79	10.92
1645	NASDAQ	CRESY	Wed, Jul 20, 2005	10.81	11.08	10.81	10.92
1644	NASDAQ	CRESY	Tue, Jul 19, 2005	11.00	11.18	10.95	11.08
1643	NASDAQ	CRESY	Mon, Jul 18, 2005	11.15	11.15	10.88	10.96
1642	NASDAQ	CRESY	Fri, Jul 15, 2005	11.18	11.23	11.09	11.16
1641	NASDAQ	CRESY	Thu, Jul 14, 2005	10.95	11.17	10.95	11.09
1640	NASDAQ	CRESY	Wed, Jul 13, 2005	10.36	10.86	10.35	10.79
1639	NASDAQ	CRESY	Tue, Jul 12, 2005	10.35	10.45	10.35	10.35
1638	NASDAQ	CRESY	Mon, Jul 11, 2005	10.63	10.68	10.31	10.36
1637	NASDAQ	CRESY	Fri, Jul 8, 2005	10.72	10.87	10.46	10.47
1636	NASDAQ	CRESY	Thu, Jul 7, 2005	10.45	10.95	10.45	10.72
1635	NASDAQ	CRESY	Wed, Jul 6, 2005	10.35	10.73	10.26	10.63
1634	NASDAQ	CRESY	Tue, Jul 5, 2005	10.88	10.99	10.08	10.45
1633	NASDAQ	CRESY	Fri, Jul 1, 2005	11.09	11.27	10.88	10.92
1632	NASDAQ	CRESY	Thu, Jun 30, 2005	11.00	11.37	11.00	11.13
1631	NASDAQ	CRESY	Wed, Jun 29, 2005	11.00	11.27	10.94	11.27
1630	NASDAQ	CRESY	Tue, Jun 28, 2005	10.70	11.09	10.63	10.93
1629	NASDAQ	CRESY	Mon, Jun 27, 2005	10.95	11.04	10.79	10.82
1628	NASDAQ	CRESY	Fri, Jun 24, 2005	11.50	11.50	11.00	11.04
1627	NASDAQ	CRESY	Thu, Jun 23, 2005	11.01	11.46	11.01	11.26
1626	NASDAQ	CRESY	Wed, Jun 22, 2005	10.90	11.09	10.90	11.01
1625	NASDAQ	CRESY	Tue, Jun 21, 2005	10.95	11.08	10.95	10.96
1624	NASDAQ	CRESY	Mon, Jun 20, 2005	11.32	11.41	11.07	11.21
1623	NASDAQ	CRESY	Fri, Jun 17, 2005	11.58	11.58	11.18	11.26
1622	NASDAQ	CRESY	Thu, Jun 16, 2005	11.44	11.50	11.32	11.40
1621	NASDAQ	CRESY	Wed, Jun 15, 2005	11.04	11.34	11.04	11.30
1620	NASDAQ	CRESY	Tue, Jun 14, 2005	11.04	11.23	11.04	11.19
1619	NASDAQ	CRESY	Mon, Jun 13, 2005	10.93	11.55	10.81	11.15
1618	NASDAQ	CRESY	Fri, Jun 10, 2005	11.36	11.36	11.13	11.21
1617	NASDAQ	CRESY	Thu, Jun 9, 2005	11.45	11.57	11.39	11.45
1616	NASDAQ	CRESY	Wed, Jun 8, 2005	11.29	11.77	11.23	11.45
1615	NASDAQ	CRESY	Tue, Jun 7, 2005	11.73	11.80	11.33	11.33
1614	NASDAQ	CRESY	Mon, Jun 6, 2005	10.86	11.45	10.86	11.40
1613	NASDAQ	CRESY	Fri, Jun 3, 2005	11.04	11.24	10.81	10.95
1612	NASDAQ	CRESY	Thu, Jun 2, 2005	11.45	11.50	11.19	11.19
1611	NASDAQ	CRESY	Wed, Jun 1, 2005	11.58	11.91	11.47	11.53
1610	NASDAQ	CRESY	Tue, May 31, 2005	11.88	11.97	11.76	11.87
1609	NASDAQ	CRESY	Fri, May 27, 2005	11.65	11.98	11.64	11.87
1608	NASDAQ	CRESY	Thu, May 26, 2005	11.91	12.08	11.84	11.84
1607	NASDAQ	CRESY	Wed, May 25, 2005	11.87	11.96	11.87	11.92
1606	NASDAQ	CRESY	Tue, May 24, 2005	11.30	11.96	11.23	11.87
1605	NASDAQ	CRESY	Mon, May 23, 2005	11.73	11.73	10.68	11.51
1604	NASDAQ	CRESY	Fri, May 20, 2005	11.59	11.79	11.45	11.73
1603	NASDAQ	CRESY	Thu, May 19, 2005	11.41	11.67	11.01	11.67
1602	NASDAQ	CRESY	Wed, May 18, 2005	10.97	11.32	10.97	11.27
1601	NASDAQ	CRESY	Tue, May 17, 2005	11.16	11.19	11.00	11.10
1600	NASDAQ	CRESY	Mon, May 16, 2005	11.00	11.31	10.96	11.16
1599	NASDAQ	CRESY	Fri, May 13, 2005	10.87	11.27	10.64	11.23
1598	NASDAQ	CRESY	Thu, May 12, 2005	10.95	11.23	10.73	10.90
1597	NASDAQ	CRESY	Wed, May 11, 2005	10.31	11.10	10.23	10.92
1596	NASDAQ	CRESY	Tue, May 10, 2005	9.57	10.31	9.57	10.19
1595	NASDAQ	CRESY	Mon, May 9, 2005	9.68	9.86	9.54	9.67
1594	NASDAQ	CRESY	Fri, May 6, 2005	10.11	10.31	9.84	9.88
1593	NASDAQ	CRESY	Thu, May 5, 2005	10.63	10.69	9.85	10.13
1592	NASDAQ	CRESY	Wed, May 4, 2005	10.38	10.72	10.31	10.56
1591	NASDAQ	CRESY	Tue, May 3, 2005	9.78	10.16	9.58	10.01
1590	NASDAQ	CRESY	Mon, May 2, 2005	9.67	9.77	9.47	9.56
1589	NASDAQ	CRESY	Fri, Apr 29, 2005	9.05	9.52	9.05	9.44
1588	NASDAQ	CRESY	Thu, Apr 28, 2005	9.26	9.47	9.04	9.11
1587	NASDAQ	CRESY	Wed, Apr 27, 2005	9.91	10.02	9.27	9.54
1586	NASDAQ	CRESY	Tue, Apr 26, 2005	10.08	10.16	9.98	10.02
1585	NASDAQ	CRESY	Mon, Apr 25, 2005	10.08	10.10	9.80	10.08
1584	NASDAQ	CRESY	Fri, Apr 22, 2005	10.25	10.38	9.99	10.09
1583	NASDAQ	CRESY	Thu, Apr 21, 2005	10.54	10.68	9.85	10.02
1582	NASDAQ	CRESY	Wed, Apr 20, 2005	10.90	11.00	10.21	10.31
1581	NASDAQ	CRESY	Tue, Apr 19, 2005	10.18	11.08	10.18	10.75
1580	NASDAQ	CRESY	Mon, Apr 18, 2005	10.45	10.80	10.10	10.46
1579	NASDAQ	CRESY	Fri, Apr 15, 2005	11.05	11.05	9.35	10.72
1578	NASDAQ	CRESY	Thu, Apr 14, 2005	12.03	12.03	11.09	11.33
1577	NASDAQ	CRESY	Wed, Apr 13, 2005	12.51	12.73	12.10	12.14
1576	NASDAQ	CRESY	Tue, Apr 12, 2005	12.61	12.61	12.10	12.16
1575	NASDAQ	CRESY	Mon, Apr 11, 2005	12.74	13.14	12.40	12.50
1574	NASDAQ	CRESY	Fri, Apr 8, 2005	12.55	12.77	12.54	12.60
1573	NASDAQ	CRESY	Thu, Apr 7, 2005	12.91	12.91	12.54	12.56
1572	NASDAQ	CRESY	Wed, Apr 6, 2005	12.92	13.01	12.76	12.79
1571	NASDAQ	CRESY	Tue, Apr 5, 2005	12.66	12.92	12.66	12.80
1570	NASDAQ	CRESY	Mon, Apr 4, 2005	12.52	12.83	12.37	12.53
1569	NASDAQ	CRESY	Fri, Apr 1, 2005	12.83	12.96	12.58	12.67
1568	NASDAQ	CRESY	Thu, Mar 31, 2005	12.60	12.82	12.37	12.58
1567	NASDAQ	CRESY	Wed, Mar 30, 2005	12.14	12.69	12.10	12.54
1566	NASDAQ	CRESY	Tue, Mar 29, 2005	12.83	12.83	12.41	12.46
1565	NASDAQ	CRESY	Mon, Mar 28, 2005	12.83	13.08	12.52	12.74
1564	NASDAQ	CRESY	Thu, Mar 24, 2005	12.24	12.65	12.10	12.55
1563	NASDAQ	CRESY	Wed, Mar 23, 2005	12.83	12.84	11.59	12.24
1562	NASDAQ	CRESY	Tue, Mar 22, 2005	13.29	13.29	12.83	12.83
1561	NASDAQ	CRESY	Mon, Mar 21, 2005	13.23	13.29	12.98	13.01
1560	NASDAQ	CRESY	Fri, Mar 18, 2005	13.24	13.24	12.97	12.97
1559	NASDAQ	CRESY	Thu, Mar 17, 2005	13.29	13.51	12.97	12.98
1558	NASDAQ	CRESY	Wed, Mar 16, 2005	13.29	13.38	13.06	13.15
1557	NASDAQ	CRESY	Tue, Mar 15, 2005	13.22	13.36	12.92	13.00
1556	NASDAQ	CRESY	Mon, Mar 14, 2005	13.74	13.97	12.39	12.97
1555	NASDAQ	CRESY	Fri, Mar 11, 2005	13.79	13.92	13.48	13.74
1554	NASDAQ	CRESY	Thu, Mar 10, 2005	14.85	15.12	13.56	13.75
1553	NASDAQ	CRESY	Wed, Mar 9, 2005	15.65	15.65	14.87	14.94
1552	NASDAQ	CRESY	Tue, Mar 8, 2005	15.72	15.72	15.30	15.36
1551	NASDAQ	CRESY	Mon, Mar 7, 2005	15.32	15.72	15.26	15.72
1550	NASDAQ	CRESY	Fri, Mar 4, 2005	15.30	15.39	15.12	15.31
1549	NASDAQ	CRESY	Thu, Mar 3, 2005	14.84	15.17	14.82	15.17
1548	NASDAQ	CRESY	Wed, Mar 2, 2005	15.30	15.30	14.21	14.86
1547	NASDAQ	CRESY	Tue, Mar 1, 2005	15.49	15.49	15.15	15.26
1546	NASDAQ	CRESY	Mon, Feb 28, 2005	15.21	15.49	14.85	15.07
1545	NASDAQ	CRESY	Fri, Feb 25, 2005	14.60	15.17	14.57	14.84
1544	NASDAQ	CRESY	Thu, Feb 24, 2005	14.56	14.84	14.38	14.60
1543	NASDAQ	CRESY	Wed, Feb 23, 2005	14.16	14.56	13.98	14.45
1542	NASDAQ	CRESY	Tue, Feb 22, 2005	14.38	14.38	13.91	14.15
1541	NASDAQ	CRESY	Fri, Feb 18, 2005	14.14	14.22	13.57	13.84
1540	NASDAQ	CRESY	Thu, Feb 17, 2005	14.43	14.57	13.75	14.11
1539	NASDAQ	CRESY	Wed, Feb 16, 2005	14.75	15.06	14.39	14.46
1538	NASDAQ	CRESY	Tue, Feb 15, 2005	15.24	15.24	14.66	14.75
1537	NASDAQ	CRESY	Mon, Feb 14, 2005	14.94	15.44	14.66	15.00
1536	NASDAQ	CRESY	Fri, Feb 11, 2005	14.90	15.83	14.90	14.94
1535	NASDAQ	CRESY	Thu, Feb 10, 2005	15.58	15.58	14.94	15.12
1534	NASDAQ	CRESY	Wed, Feb 9, 2005	14.76	16.04	14.76	15.19
1533	NASDAQ	CRESY	Tue, Feb 8, 2005	14.80	14.83	14.48	14.65
1532	NASDAQ	CRESY	Mon, Feb 7, 2005	14.66	15.03	14.03	14.79
1531	NASDAQ	CRESY	Fri, Feb 4, 2005	14.31	14.62	13.93	14.57
1530	NASDAQ	CRESY	Thu, Feb 3, 2005	14.11	14.42	13.93	14.38
1529	NASDAQ	CRESY	Wed, Feb 2, 2005	13.97	14.07	13.88	13.97
1528	NASDAQ	CRESY	Tue, Feb 1, 2005	13.75	13.99	13.62	13.97
1527	NASDAQ	CRESY	Mon, Jan 31, 2005	13.55	13.74	13.47	13.73
1526	NASDAQ	CRESY	Fri, Jan 28, 2005	13.10	13.47	13.10	13.33
1525	NASDAQ	CRESY	Thu, Jan 27, 2005	13.28	13.47	13.03	13.42
1524	NASDAQ	CRESY	Wed, Jan 26, 2005	12.98	13.05	12.87	13.01
1523	NASDAQ	CRESY	Tue, Jan 25, 2005	13.08	13.08	12.69	12.91
1522	NASDAQ	CRESY	Mon, Jan 24, 2005	12.83	12.87	12.51	12.67
1521	NASDAQ	CRESY	Fri, Jan 21, 2005	12.74	12.74	12.23	12.30
1520	NASDAQ	CRESY	Thu, Jan 20, 2005	12.65	12.65	12.28	12.36
1519	NASDAQ	CRESY	Wed, Jan 19, 2005	12.87	12.87	12.36	12.44
1518	NASDAQ	CRESY	Tue, Jan 18, 2005	12.87	12.87	12.38	12.51
1517	NASDAQ	CRESY	Fri, Jan 14, 2005	12.69	12.69	12.15	12.23
1516	NASDAQ	CRESY	Thu, Jan 13, 2005	12.28	12.28	11.93	12.05
1515	NASDAQ	CRESY	Wed, Jan 12, 2005	12.54	12.54	12.19	12.21
1514	NASDAQ	CRESY	Tue, Jan 11, 2005	12.29	12.54	12.19	12.35
1513	NASDAQ	CRESY	Mon, Jan 10, 2005	13.42	13.42	11.91	12.28
1512	NASDAQ	CRESY	Fri, Jan 7, 2005	13.29	13.29	12.61	12.61
1511	NASDAQ	CRESY	Thu, Jan 6, 2005	12.37	13.29	12.15	12.69
1510	NASDAQ	CRESY	Wed, Jan 5, 2005	13.10	13.10	12.05	12.58
1509	NASDAQ	CRESY	Tue, Jan 4, 2005	13.53	13.54	12.42	13.01
1508	NASDAQ	CRESY	Mon, Jan 3, 2005	13.65	13.77	13.52	13.52
1507	NASDAQ	CRESY	Fri, Dec 31, 2004	13.75	13.75	13.49	13.65
1506	NASDAQ	CRESY	Thu, Dec 30, 2004	13.29	13.79	13.29	13.52
1505	NASDAQ	CRESY	Wed, Dec 29, 2004	13.52	13.61	13.29	13.56
1504	NASDAQ	CRESY	Tue, Dec 28, 2004	13.60	13.69	13.47	13.54
1503	NASDAQ	CRESY	Mon, Dec 27, 2004	13.50	14.11	13.33	13.60
1502	NASDAQ	CRESY	Thu, Dec 23, 2004	12.94	13.36	12.92	13.24
1501	NASDAQ	CRESY	Wed, Dec 22, 2004	12.83	13.06	12.70	12.94
1500	NASDAQ	CRESY	Tue, Dec 21, 2004	12.78	12.89	12.67	12.81
1499	NASDAQ	CRESY	Mon, Dec 20, 2004	12.49	13.06	12.37	12.72
1498	NASDAQ	CRESY	Fri, Dec 17, 2004	11.98	12.37	11.91	12.14
1497	NASDAQ	CRESY	Thu, Dec 16, 2004	12.52	12.52	11.88	11.88
1496	NASDAQ	CRESY	Wed, Dec 15, 2004	12.28	12.28	12.00	12.06
1495	NASDAQ	CRESY	Tue, Dec 14, 2004	12.28	12.28	11.82	12.00
1494	NASDAQ	CRESY	Mon, Dec 13, 2004	12.00	12.33	11.69	12.09
1493	NASDAQ	CRESY	Fri, Dec 10, 2004	12.14	12.14	11.82	11.96
1492	NASDAQ	CRESY	Thu, Dec 9, 2004	11.80	12.20	11.78	11.91
1491	NASDAQ	CRESY	Wed, Dec 8, 2004	12.19	12.83	11.59	12.00
1490	NASDAQ	CRESY	Tue, Dec 7, 2004	12.97	13.23	12.37	12.48
1489	NASDAQ	CRESY	Mon, Dec 6, 2004	13.33	13.33	12.83	12.85
1488	NASDAQ	CRESY	Fri, Dec 3, 2004	13.03	13.42	13.03	13.29
1487	NASDAQ	CRESY	Thu, Dec 2, 2004	13.28	13.99	13.28	13.64
1486	NASDAQ	CRESY	Wed, Dec 1, 2004	13.64	13.97	13.32	13.75
1485	NASDAQ	CRESY	Tue, Nov 30, 2004	13.75	14.02	13.51	13.51
1484	NASDAQ	CRESY	Mon, Nov 29, 2004	13.53	14.20	13.31	13.85
1483	NASDAQ	CRESY	Fri, Nov 26, 2004	14.06	14.11	13.66	13.87
1482	NASDAQ	CRESY	Wed, Nov 24, 2004	13.75	13.86	13.53	13.78
1481	NASDAQ	CRESY	Tue, Nov 23, 2004	13.69	14.00	13.29	13.73
1480	NASDAQ	CRESY	Mon, Nov 22, 2004	13.20	13.94	13.06	13.89
1479	NASDAQ	CRESY	Fri, Nov 19, 2004	13.02	13.29	12.86	13.27
1478	NASDAQ	CRESY	Thu, Nov 18, 2004	12.96	13.06	12.60	13.01
1477	NASDAQ	CRESY	Wed, Nov 17, 2004	12.43	12.85	12.43	12.79
1476	NASDAQ	CRESY	Tue, Nov 16, 2004	12.55	12.73	12.47	12.63
1475	NASDAQ	CRESY	Mon, Nov 15, 2004	12.65	12.83	12.43	12.81
1474	NASDAQ	CRESY	Fri, Nov 12, 2004	12.80	13.09	11.45	12.73
1473	NASDAQ	CRESY	Thu, Nov 11, 2004	13.44	13.56	12.90	12.96
1472	NASDAQ	CRESY	Wed, Nov 10, 2004	13.97	13.97	13.53	13.56
1471	NASDAQ	CRESY	Tue, Nov 9, 2004	13.93	13.93	13.52	13.82
1470	NASDAQ	CRESY	Mon, Nov 8, 2004	13.52	14.07	12.90	14.02
1469	NASDAQ	CRESY	Fri, Nov 5, 2004	13.01	13.29	12.69	13.27
1468	NASDAQ	CRESY	Thu, Nov 4, 2004	13.01	13.05	12.69	12.92
1467	NASDAQ	CRESY	Wed, Nov 3, 2004	12.83	13.20	12.74	12.85
1466	NASDAQ	CRESY	Tue, Nov 2, 2004	12.17	13.01	12.14	12.51
1465	NASDAQ	CRESY	Mon, Nov 1, 2004	12.43	13.12	12.14	12.43
1464	NASDAQ	CRESY	Fri, Oct 29, 2004	12.83	13.04	12.65	12.87
1463	NASDAQ	CRESY	Thu, Oct 28, 2004	12.65	12.78	12.46	12.61
1462	NASDAQ	CRESY	Wed, Oct 27, 2004	12.42	13.18	12.29	12.82
1461	NASDAQ	CRESY	Tue, Oct 26, 2004	12.23	12.46	12.19	12.46
1460	NASDAQ	CRESY	Mon, Oct 25, 2004	12.14	12.36	12.14	12.32
1459	NASDAQ	CRESY	Fri, Oct 22, 2004	12.32	12.32	12.02	12.10
1458	NASDAQ	CRESY	Thu, Oct 21, 2004	12.00	12.22	11.84	12.20
1457	NASDAQ	CRESY	Wed, Oct 20, 2004	11.87	12.14	11.68	11.91
1456	NASDAQ	CRESY	Tue, Oct 19, 2004	11.54	11.91	11.45	11.91
1455	NASDAQ	CRESY	Mon, Oct 18, 2004	11.00	11.45	10.84	11.41
1454	NASDAQ	CRESY	Fri, Oct 15, 2004	10.86	10.86	10.71	10.83
1453	NASDAQ	CRESY	Thu, Oct 14, 2004	10.90	11.04	10.62	10.79
1452	NASDAQ	CRESY	Wed, Oct 13, 2004	10.54	10.90	10.54	10.74
1451	NASDAQ	CRESY	Tue, Oct 12, 2004	10.27	10.55	10.27	10.50
1450	NASDAQ	CRESY	Mon, Oct 11, 2004	10.86	11.00	10.34	10.61
1449	NASDAQ	CRESY	Fri, Oct 8, 2004	10.88	10.90	10.64	10.68
1448	NASDAQ	CRESY	Thu, Oct 7, 2004	11.09	11.18	10.82	10.92
1447	NASDAQ	CRESY	Wed, Oct 6, 2004	10.68	11.26	10.68	11.00
1446	NASDAQ	CRESY	Tue, Oct 5, 2004	10.89	11.15	10.68	10.81
1445	NASDAQ	CRESY	Mon, Oct 4, 2004	10.77	11.20	10.63	11.09
1444	NASDAQ	CRESY	Fri, Oct 1, 2004	10.58	11.23	10.40	11.23
1443	NASDAQ	CRESY	Thu, Sep 30, 2004	10.55	10.69	10.45	10.63
1442	NASDAQ	CRESY	Wed, Sep 29, 2004	10.77	11.12	10.54	10.72
1441	NASDAQ	CRESY	Tue, Sep 28, 2004	10.81	11.16	10.77	11.00
1440	NASDAQ	CRESY	Mon, Sep 27, 2004	10.86	10.98	10.78	10.81
1439	NASDAQ	CRESY	Fri, Sep 24, 2004	10.76	10.84	10.42	10.81
1438	NASDAQ	CRESY	Thu, Sep 23, 2004	10.72	10.77	10.13	10.46
1437	NASDAQ	CRESY	Wed, Sep 22, 2004	10.81	10.90	10.72	10.80
1436	NASDAQ	CRESY	Tue, Sep 21, 2004	11.35	11.35	10.73	11.00
1435	NASDAQ	CRESY	Mon, Sep 20, 2004	10.90	11.34	10.81	11.15
1434	NASDAQ	CRESY	Fri, Sep 17, 2004	11.18	11.35	11.10	11.35
1433	NASDAQ	CRESY	Thu, Sep 16, 2004	10.64	11.18	10.64	11.16
1432	NASDAQ	CRESY	Wed, Sep 15, 2004	11.45	11.45	10.81	11.05
1431	NASDAQ	CRESY	Tue, Sep 14, 2004	11.49	11.49	11.26	11.37
1430	NASDAQ	CRESY	Mon, Sep 13, 2004	11.45	11.49	11.28	11.32
1429	NASDAQ	CRESY	Fri, Sep 10, 2004	11.09	11.33	11.09	11.27
1428	NASDAQ	CRESY	Thu, Sep 9, 2004	10.72	11.16	10.72	11.09
1427	NASDAQ	CRESY	Wed, Sep 8, 2004	11.25	11.25	10.70	11.00
1426	NASDAQ	CRESY	Tue, Sep 7, 2004	10.73	11.09	10.63	11.09
1425	NASDAQ	CRESY	Fri, Sep 3, 2004	10.90	10.90	10.77	10.77
1424	NASDAQ	CRESY	Thu, Sep 2, 2004	10.72	10.82	10.72	10.79
1423	NASDAQ	CRESY	Wed, Sep 1, 2004	10.81	10.94	10.73	10.74
1422	NASDAQ	CRESY	Tue, Aug 31, 2004	10.74	10.87	10.74	10.81
1421	NASDAQ	CRESY	Mon, Aug 30, 2004	10.90	10.90	10.74	10.78
1420	NASDAQ	CRESY	Fri, Aug 27, 2004	10.97	10.97	10.73	10.89
1419	NASDAQ	CRESY	Thu, Aug 26, 2004	10.94	10.95	10.77	10.95
1418	NASDAQ	CRESY	Wed, Aug 25, 2004	10.82	10.95	10.69	10.72
1417	NASDAQ	CRESY	Tue, Aug 24, 2004	10.86	10.92	10.53	10.72
1416	NASDAQ	CRESY	Mon, Aug 23, 2004	10.08	10.77	10.08	10.54
1415	NASDAQ	CRESY	Fri, Aug 20, 2004	9.81	10.21	9.81	10.21
1414	NASDAQ	CRESY	Thu, Aug 19, 2004	10.08	10.19	9.72	10.04
1413	NASDAQ	CRESY	Wed, Aug 18, 2004	9.90	10.13	9.90	10.13
1412	NASDAQ	CRESY	Tue, Aug 17, 2004	9.91	10.16	9.90	10.07
1411	NASDAQ	CRESY	Mon, Aug 16, 2004	10.08	10.08	9.90	10.00
1410	NASDAQ	CRESY	Fri, Aug 13, 2004	10.16	10.23	9.40	9.90
1409	NASDAQ	CRESY	Thu, Aug 12, 2004	9.99	9.99	9.43	9.96
1408	NASDAQ	CRESY	Wed, Aug 11, 2004	9.30	9.77	9.30	9.59
1407	NASDAQ	CRESY	Tue, Aug 10, 2004	9.26	9.48	9.26	9.43
1406	NASDAQ	CRESY	Mon, Aug 9, 2004	9.17	9.54	9.17	9.26
1405	NASDAQ	CRESY	Fri, Aug 6, 2004	9.69	9.69	9.19	9.26
1404	NASDAQ	CRESY	Thu, Aug 5, 2004	9.50	9.87	9.48	9.70
1403	NASDAQ	CRESY	Wed, Aug 4, 2004	9.17	9.58	9.17	9.48
1402	NASDAQ	CRESY	Tue, Aug 3, 2004	9.07	9.36	9.07	9.24
1401	NASDAQ	CRESY	Mon, Aug 2, 2004	9.08	9.32	9.08	9.19
1400	NASDAQ	CRESY	Fri, Jul 30, 2004	9.07	9.38	9.07	9.30
1399	NASDAQ	CRESY	Thu, Jul 29, 2004	9.07	9.22	9.07	9.17
1398	NASDAQ	CRESY	Wed, Jul 28, 2004	9.07	9.30	9.07	9.18
1397	NASDAQ	CRESY	Tue, Jul 27, 2004	9.17	9.38	9.16	9.23
1396	NASDAQ	CRESY	Mon, Jul 26, 2004	9.64	9.68	9.17	9.21
1395	NASDAQ	CRESY	Fri, Jul 23, 2004	9.63	9.82	9.62	9.64
1394	NASDAQ	CRESY	Thu, Jul 22, 2004	10.35	10.35	9.72	9.74
1393	NASDAQ	CRESY	Wed, Jul 21, 2004	9.96	10.45	9.85	10.03
1392	NASDAQ	CRESY	Tue, Jul 20, 2004	9.58	10.31	9.58	10.12
1391	NASDAQ	CRESY	Mon, Jul 19, 2004	9.58	9.79	9.58	9.65
1390	NASDAQ	CRESY	Fri, Jul 16, 2004	9.26	9.67	9.26	9.66
1389	NASDAQ	CRESY	Thu, Jul 15, 2004	9.80	9.80	9.45	9.50
1388	NASDAQ	CRESY	Wed, Jul 14, 2004	9.59	9.67	9.27	9.47
1387	NASDAQ	CRESY	Tue, Jul 13, 2004	9.71	9.71	9.56	9.66
1386	NASDAQ	CRESY	Mon, Jul 12, 2004	9.62	9.64	9.43	9.53
1385	NASDAQ	CRESY	Fri, Jul 9, 2004	9.54	9.69	9.46	9.50
1384	NASDAQ	CRESY	Thu, Jul 8, 2004	9.53	9.80	9.53	9.64
1383	NASDAQ	CRESY	Wed, Jul 7, 2004	9.93	10.77	9.66	10.01
1382	NASDAQ	CRESY	Tue, Jul 6, 2004	10.90	10.90	10.11	10.16
1381	NASDAQ	CRESY	Fri, Jul 2, 2004	10.68	10.95	10.64	10.68
1380	NASDAQ	CRESY	Thu, Jul 1, 2004	10.95	10.95	10.66	10.68
1379	NASDAQ	CRESY	Wed, Jun 30, 2004	10.66	10.89	10.66	10.72
1378	NASDAQ	CRESY	Tue, Jun 29, 2004	10.95	11.00	10.66	10.66
1377	NASDAQ	CRESY	Mon, Jun 28, 2004	11.23	11.23	10.36	10.68
1376	NASDAQ	CRESY	Fri, Jun 25, 2004	11.23	11.23	10.48	10.53
1375	NASDAQ	CRESY	Thu, Jun 24, 2004	10.49	11.00	10.31	10.79
1374	NASDAQ	CRESY	Wed, Jun 23, 2004	10.49	10.49	10.00	10.30
1373	NASDAQ	CRESY	Tue, Jun 22, 2004	10.49	10.49	9.69	9.73
1372	NASDAQ	CRESY	Mon, Jun 21, 2004	10.30	10.77	9.67	9.68
1371	NASDAQ	CRESY	Fri, Jun 18, 2004	9.77	9.77	9.38	9.46
1370	NASDAQ	CRESY	Thu, Jun 17, 2004	9.34	9.83	9.34	9.73
1369	NASDAQ	CRESY	Wed, Jun 16, 2004	10.01	10.01	9.58	9.66
1368	NASDAQ	CRESY	Tue, Jun 15, 2004	10.08	10.08	9.71	10.00
1367	NASDAQ	CRESY	Mon, Jun 14, 2004	10.08	10.08	9.90	9.98
1366	NASDAQ	CRESY	Thu, Jun 10, 2004	10.31	10.31	9.69	9.93
1365	NASDAQ	CRESY	Wed, Jun 9, 2004	10.17	10.17	9.66	9.99
1364	NASDAQ	CRESY	Tue, Jun 8, 2004	9.42	9.80	9.39	9.59
1363	NASDAQ	CRESY	Mon, Jun 7, 2004	9.44	9.60	9.16	9.42
1362	NASDAQ	CRESY	Fri, Jun 4, 2004	9.36	9.36	8.81	9.20
1361	NASDAQ	CRESY	Thu, Jun 3, 2004	8.75	9.34	8.75	9.16
1360	NASDAQ	CRESY	Wed, Jun 2, 2004	8.98	9.36	8.93	9.35
1359	NASDAQ	CRESY	Tue, Jun 1, 2004	9.17	9.61	9.17	9.21
1358	NASDAQ	CRESY	Fri, May 28, 2004	9.45	9.62	9.36	9.43
1357	NASDAQ	CRESY	Thu, May 27, 2004	9.53	10.17	9.49	9.58
1356	NASDAQ	CRESY	Wed, May 26, 2004	10.26	10.26	9.39	9.71
1355	NASDAQ	CRESY	Tue, May 25, 2004	10.07	10.30	9.49	9.63
1354	NASDAQ	CRESY	Mon, May 24, 2004	9.62	9.71	9.16	9.67
1353	NASDAQ	CRESY	Fri, May 21, 2004	8.82	8.98	8.71	8.98
1352	NASDAQ	CRESY	Thu, May 20, 2004	8.71	8.76	8.21	8.75
1351	NASDAQ	CRESY	Wed, May 19, 2004	7.81	8.72	7.81	8.37
1350	NASDAQ	CRESY	Tue, May 18, 2004	7.92	8.15	7.79	7.83
1349	NASDAQ	CRESY	Mon, May 17, 2004	8.27	8.56	8.16	8.20
1348	NASDAQ	CRESY	Fri, May 14, 2004	8.60	8.98	8.57	8.62
1347	NASDAQ	CRESY	Thu, May 13, 2004	8.77	9.19	8.75	8.78
1346	NASDAQ	CRESY	Wed, May 12, 2004	8.66	9.23	8.57	8.94
1345	NASDAQ	CRESY	Tue, May 11, 2004	7.99	9.26	7.98	9.15
1344	NASDAQ	CRESY	Mon, May 10, 2004	10.08	10.08	8.82	9.27
1343	NASDAQ	CRESY	Fri, May 7, 2004	10.31	11.12	10.08	10.09
1342	NASDAQ	CRESY	Thu, May 6, 2004	11.00	11.00	10.27	10.64
1341	NASDAQ	CRESY	Wed, May 5, 2004	10.09	10.61	10.09	10.45
1340	NASDAQ	CRESY	Tue, May 4, 2004	10.08	10.62	10.08	10.24
1339	NASDAQ	CRESY	Mon, May 3, 2004	10.59	11.00	10.11	10.35
1338	NASDAQ	CRESY	Fri, Apr 30, 2004	11.05	11.23	10.72	10.89
1337	NASDAQ	CRESY	Thu, Apr 29, 2004	11.09	11.82	11.01	11.01
1336	NASDAQ	CRESY	Wed, Apr 28, 2004	11.72	11.73	11.09	11.23
1335	NASDAQ	CRESY	Tue, Apr 27, 2004	11.45	11.73	11.28	11.64
1334	NASDAQ	CRESY	Mon, Apr 26, 2004	11.55	11.55	11.09	11.36
1333	NASDAQ	CRESY	Fri, Apr 23, 2004	11.40	11.41	11.09	11.29
1332	NASDAQ	CRESY	Thu, Apr 22, 2004	11.54	11.54	10.74	11.09
1331	NASDAQ	CRESY	Wed, Apr 21, 2004	10.81	11.18	10.72	11.09
1330	NASDAQ	CRESY	Tue, Apr 20, 2004	11.00	11.00	10.83	10.90
1329	NASDAQ	CRESY	Mon, Apr 19, 2004	10.72	11.02	10.72	10.99
1328	NASDAQ	CRESY	Fri, Apr 16, 2004	10.72	11.08	10.72	10.79
1327	NASDAQ	CRESY	Thu, Apr 15, 2004	10.86	11.18	10.77	10.95
1326	NASDAQ	CRESY	Wed, Apr 14, 2004	11.40	11.44	11.00	11.02
1325	NASDAQ	CRESY	Tue, Apr 13, 2004	11.65	11.65	11.23	11.23
1324	NASDAQ	CRESY	Mon, Apr 12, 2004	11.59	11.64	11.33	11.44
1323	NASDAQ	CRESY	Thu, Apr 8, 2004	11.74	11.87	11.45	11.45
1322	NASDAQ	CRESY	Wed, Apr 7, 2004	11.80	11.87	11.55	11.74
1321	NASDAQ	CRESY	Tue, Apr 6, 2004	11.88	11.88	11.22	11.56
1320	NASDAQ	CRESY	Mon, Apr 5, 2004	11.45	11.90	11.45	11.56
1319	NASDAQ	CRESY	Fri, Apr 2, 2004	11.58	11.73	11.25	11.73
1318	NASDAQ	CRESY	Thu, Apr 1, 2004	11.79	11.79	11.23	11.24
1317	NASDAQ	CRESY	Wed, Mar 31, 2004	11.23	11.89	11.16	11.36
1316	NASDAQ	CRESY	Tue, Mar 30, 2004	11.00	11.23	10.81	11.16
1315	NASDAQ	CRESY	Mon, Mar 29, 2004	11.64	11.64	10.86	10.98
1314	NASDAQ	CRESY	Fri, Mar 26, 2004	11.27	11.55	10.86	11.01
1313	NASDAQ	CRESY	Thu, Mar 25, 2004	11.82	12.53	11.18	11.25
1312	NASDAQ	CRESY	Wed, Mar 24, 2004	10.25	11.77	9.80	11.77
1311	NASDAQ	CRESY	Tue, Mar 23, 2004	9.72	10.24	9.36	9.86
1310	NASDAQ	CRESY	Mon, Mar 22, 2004	10.24	10.24	9.88	9.88
1309	NASDAQ	CRESY	Fri, Mar 19, 2004	10.00	10.30	9.99	10.07
1308	NASDAQ	CRESY	Thu, Mar 18, 2004	10.30	10.30	9.79	10.04
1307	NASDAQ	CRESY	Wed, Mar 17, 2004	9.58	10.30	9.58	10.06
1306	NASDAQ	CRESY	Tue, Mar 16, 2004	9.58	10.18	9.58	10.00
1305	NASDAQ	CRESY	Mon, Mar 15, 2004	9.35	9.80	9.35	9.69
1304	NASDAQ	CRESY	Fri, Mar 12, 2004	9.35	9.53	9.35	9.40
1303	NASDAQ	CRESY	Thu, Mar 11, 2004	9.45	9.70	9.39	9.41
1302	NASDAQ	CRESY	Wed, Mar 10, 2004	9.60	9.80	9.58	9.67
1301	NASDAQ	CRESY	Tue, Mar 9, 2004	9.58	9.67	9.46	9.57
1300	NASDAQ	CRESY	Mon, Mar 8, 2004	9.80	10.07	9.62	9.68
1299	NASDAQ	CRESY	Fri, Mar 5, 2004	9.91	10.17	9.73	9.80
1298	NASDAQ	CRESY	Thu, Mar 4, 2004	10.08	10.22	9.85	10.08
1297	NASDAQ	CRESY	Wed, Mar 3, 2004	10.32	10.54	10.08	10.08
1296	NASDAQ	CRESY	Tue, Mar 2, 2004	10.09	10.54	10.09	10.17
1295	NASDAQ	CRESY	Mon, Mar 1, 2004	10.22	10.41	10.13	10.13
1294	NASDAQ	CRESY	Fri, Feb 27, 2004	10.03	10.43	10.03	10.26
1293	NASDAQ	CRESY	Thu, Feb 26, 2004	10.80	10.80	10.17	10.23
1292	NASDAQ	CRESY	Wed, Feb 25, 2004	10.46	10.85	10.33	10.44
1291	NASDAQ	CRESY	Tue, Feb 24, 2004	10.81	10.95	10.35	10.44
1290	NASDAQ	CRESY	Mon, Feb 23, 2004	10.95	10.95	10.08	10.47
1289	NASDAQ	CRESY	Fri, Feb 20, 2004	10.09	10.54	9.90	10.08
1288	NASDAQ	CRESY	Thu, Feb 19, 2004	10.31	10.93	10.31	10.40
1287	NASDAQ	CRESY	Wed, Feb 18, 2004	10.29	10.56	10.08	10.52
1286	NASDAQ	CRESY	Tue, Feb 17, 2004	9.86	10.40	9.86	10.31
1285	NASDAQ	CRESY	Fri, Feb 13, 2004	10.13	10.13	9.67	10.11
1284	NASDAQ	CRESY	Thu, Feb 12, 2004	9.66	10.08	9.55	9.98
1283	NASDAQ	CRESY	Wed, Feb 11, 2004	9.80	10.08	9.53	9.67
1282	NASDAQ	CRESY	Tue, Feb 10, 2004	9.44	10.08	9.44	9.44
1281	NASDAQ	CRESY	Mon, Feb 9, 2004	8.82	10.12	8.81	9.69
1280	NASDAQ	CRESY	Fri, Feb 6, 2004	9.62	10.11	9.48	9.65
1279	NASDAQ	CRESY	Thu, Feb 5, 2004	10.09	10.54	9.91	9.92
1278	NASDAQ	CRESY	Wed, Feb 4, 2004	10.40	10.72	10.08	10.11
1277	NASDAQ	CRESY	Tue, Feb 3, 2004	10.30	11.17	10.30	10.69
1276	NASDAQ	CRESY	Mon, Feb 2, 2004	10.40	11.36	10.35	10.82
1275	NASDAQ	CRESY	Fri, Jan 30, 2004	10.14	10.95	10.14	10.52
1274	NASDAQ	CRESY	Thu, Jan 29, 2004	10.77	11.23	10.14	10.32
1273	NASDAQ	CRESY	Wed, Jan 28, 2004	11.20	11.45	10.80	10.82
1272	NASDAQ	CRESY	Tue, Jan 27, 2004	11.23	11.72	11.23	11.35
1271	NASDAQ	CRESY	Mon, Jan 26, 2004	11.68	11.90	11.23	11.62
1270	NASDAQ	CRESY	Fri, Jan 23, 2004	11.49	11.55	11.00	11.55
1269	NASDAQ	CRESY	Thu, Jan 22, 2004	11.04	11.45	11.04	11.42
1268	NASDAQ	CRESY	Wed, Jan 21, 2004	10.49	10.92	10.31	10.92
1267	NASDAQ	CRESY	Tue, Jan 20, 2004	10.25	10.54	10.17	10.49
1266	NASDAQ	CRESY	Fri, Jan 16, 2004	10.09	10.22	10.05	10.17
1265	NASDAQ	CRESY	Thu, Jan 15, 2004	10.31	10.38	10.11	10.17
1264	NASDAQ	CRESY	Wed, Jan 14, 2004	10.40	10.81	10.26	10.33
1263	NASDAQ	CRESY	Tue, Jan 13, 2004	10.08	10.63	10.06	10.35
1262	NASDAQ	CRESY	Mon, Jan 12, 2004	10.15	10.54	10.08	10.19
1261	NASDAQ	CRESY	Fri, Jan 9, 2004	11.00	11.18	10.08	10.51
1260	NASDAQ	CRESY	Thu, Jan 8, 2004	11.27	11.45	10.98	11.07
1259	NASDAQ	CRESY	Wed, Jan 7, 2004	11.32	11.36	11.18	11.25
1258	NASDAQ	CRESY	Tue, Jan 6, 2004	11.27	11.45	11.18	11.22
1257	NASDAQ	CRESY	Mon, Jan 5, 2004	11.77	11.80	11.26	11.54
1256	NASDAQ	CRESY	Fri, Jan 2, 2004	11.10	11.85	11.06	11.63
1255	NASDAQ	CRESY	Wed, Dec 31, 2003	11.59	12.09	11.00	11.26
1254	NASDAQ	CRESY	Tue, Dec 30, 2003	12.19	12.19	11.50	11.59
1253	NASDAQ	CRESY	Mon, Dec 29, 2003	12.35	12.59	11.93	12.10
1252	NASDAQ	CRESY	Fri, Dec 26, 2003	11.45	12.12	10.82	11.92
1251	NASDAQ	CRESY	Wed, Dec 24, 2003	11.45	12.10	11.45	11.91
1250	NASDAQ	CRESY	Tue, Dec 23, 2003	11.54	11.54	11.11	11.27
1249	NASDAQ	CRESY	Mon, Dec 22, 2003	11.53	11.69	11.04	11.11
1248	NASDAQ	CRESY	Fri, Dec 19, 2003	11.96	12.32	11.42	11.77
1247	NASDAQ	CRESY	Thu, Dec 18, 2003	12.55	12.74	12.08	12.10
1246	NASDAQ	CRESY	Wed, Dec 17, 2003	12.37	12.76	12.19	12.34
1245	NASDAQ	CRESY	Tue, Dec 16, 2003	12.74	12.78	12.19	12.42
1244	NASDAQ	CRESY	Mon, Dec 15, 2003	12.99	13.07	12.74	12.74
1243	NASDAQ	CRESY	Fri, Dec 12, 2003	12.07	12.69	12.07	12.69
1242	NASDAQ	CRESY	Thu, Dec 11, 2003	12.32	12.69	12.10	12.19
1241	NASDAQ	CRESY	Wed, Dec 10, 2003	13.56	13.56	12.37	12.37
1240	NASDAQ	CRESY	Tue, Dec 9, 2003	13.74	13.75	13.06	13.09
1239	NASDAQ	CRESY	Mon, Dec 8, 2003	13.93	14.07	13.68	13.68
1238	NASDAQ	CRESY	Fri, Dec 5, 2003	13.75	13.75	13.68	13.68
1237	NASDAQ	CRESY	Thu, Dec 4, 2003	13.79	13.97	13.70	13.75
1236	NASDAQ	CRESY	Wed, Dec 3, 2003	13.98	14.02	13.57	13.68
1235	NASDAQ	CRESY	Tue, Dec 2, 2003	13.93	13.97	13.46	13.86
1234	NASDAQ	CRESY	Mon, Dec 1, 2003	14.61	14.84	13.56	13.70
1233	NASDAQ	CRESY	Fri, Nov 28, 2003	14.19	14.19	13.38	13.57
1232	NASDAQ	CRESY	Wed, Nov 26, 2003	13.84	14.11	13.75	13.83
1231	NASDAQ	CRESY	Tue, Nov 25, 2003	13.32	14.06	13.20	13.84
1230	NASDAQ	CRESY	Mon, Nov 24, 2003	13.45	13.46	12.83	13.33
1229	NASDAQ	CRESY	Fri, Nov 21, 2003	12.83	12.83	12.70	12.83
1228	NASDAQ	CRESY	Thu, Nov 20, 2003	12.72	12.87	12.66	12.66
1227	NASDAQ	CRESY	Wed, Nov 19, 2003	12.67	12.98	12.67	12.70
1226	NASDAQ	CRESY	Tue, Nov 18, 2003	13.01	13.01	12.68	12.74
1225	NASDAQ	CRESY	Mon, Nov 17, 2003	12.92	12.93	12.60	12.93
1224	NASDAQ	CRESY	Fri, Nov 14, 2003	12.96	12.96	12.66	12.66
1223	NASDAQ	CRESY	Thu, Nov 13, 2003	12.97	12.97	12.61	12.66
1222	NASDAQ	CRESY	Wed, Nov 12, 2003	12.92	12.92	12.14	12.83
1221	NASDAQ	CRESY	Tue, Nov 11, 2003	12.97	13.01	12.74	12.97
1220	NASDAQ	CRESY	Mon, Nov 10, 2003	12.92	13.51	12.74	12.83
1219	NASDAQ	CRESY	Fri, Nov 7, 2003	11.91	12.83	11.91	12.75
1218	NASDAQ	CRESY	Thu, Nov 6, 2003	11.67	11.89	11.42	11.69
1217	NASDAQ	CRESY	Wed, Nov 5, 2003	12.00	12.00	11.34	11.60
1216	NASDAQ	CRESY	Tue, Nov 4, 2003	14.23	14.23	11.77	11.87
1215	NASDAQ	CRESY	Mon, Nov 3, 2003	11.91	12.32	11.91	12.11
1214	NASDAQ	CRESY	Fri, Oct 31, 2003	12.65	12.68	11.56	11.81
1213	NASDAQ	CRESY	Thu, Oct 30, 2003	13.65	13.65	12.44	12.52
1212	NASDAQ	CRESY	Wed, Oct 29, 2003	12.83	13.30	12.83	13.21
1211	NASDAQ	CRESY	Tue, Oct 28, 2003	12.72	12.83	12.37	12.75
1210	NASDAQ	CRESY	Mon, Oct 27, 2003	11.91	12.55	11.87	12.50
1209	NASDAQ	CRESY	Fri, Oct 24, 2003	11.36	11.82	11.22	11.81
1208	NASDAQ	CRESY	Thu, Oct 23, 2003	11.92	11.99	11.14	11.41
1207	NASDAQ	CRESY	Wed, Oct 22, 2003	13.09	13.15	11.91	11.92
1206	NASDAQ	CRESY	Tue, Oct 21, 2003	13.29	13.59	12.14	12.14
1205	NASDAQ	CRESY	Mon, Oct 20, 2003	12.83	13.97	11.32	12.37
1204	NASDAQ	CRESY	Fri, Oct 17, 2003	9.63	9.94	8.71	9.73
1203	NASDAQ	CRESY	Thu, Oct 16, 2003	10.06	10.06	9.64	9.73
1202	NASDAQ	CRESY	Wed, Oct 15, 2003	9.72	10.07	9.71	10.05
1201	NASDAQ	CRESY	Tue, Oct 14, 2003	10.25	10.25	9.55	10.06
1200	NASDAQ	CRESY	Mon, Oct 13, 2003	9.16	11.00	8.71	10.26
1199	NASDAQ	CRESY	Fri, Oct 10, 2003	9.12	9.34	8.98	9.13
1198	NASDAQ	CRESY	Thu, Oct 9, 2003	9.15	9.15	9.00	9.07
1197	NASDAQ	CRESY	Wed, Oct 8, 2003	9.15	9.15	9.03	9.13
1196	NASDAQ	CRESY	Tue, Oct 7, 2003	9.02	9.12	8.93	9.12
1195	NASDAQ	CRESY	Mon, Oct 6, 2003	8.49	9.35	8.48	9.14
1194	NASDAQ	CRESY	Fri, Oct 3, 2003	8.48	8.71	8.38	8.70
1193	NASDAQ	CRESY	Thu, Oct 2, 2003	8.71	8.71	8.12	8.48
1192	NASDAQ	CRESY	Wed, Oct 1, 2003	8.47	8.48	8.33	8.48
1191	NASDAQ	CRESY	Tue, Sep 30, 2003	8.35	8.36	8.23	8.26
1190	NASDAQ	CRESY	Mon, Sep 29, 2003	8.52	8.71	8.31	8.71
1189	NASDAQ	CRESY	Fri, Sep 26, 2003	8.47	8.48	8.29	8.46
1188	NASDAQ	CRESY	Thu, Sep 25, 2003	8.48	8.52	8.29	8.37
1187	NASDAQ	CRESY	Wed, Sep 24, 2003	8.29	8.43	8.29	8.43
1186	NASDAQ	CRESY	Tue, Sep 23, 2003	8.26	8.38	8.25	8.28
1185	NASDAQ	CRESY	Mon, Sep 22, 2003	8.06	8.34	7.81	8.34
1184	NASDAQ	CRESY	Fri, Sep 19, 2003	8.06	8.06	7.88	8.05
1183	NASDAQ	CRESY	Thu, Sep 18, 2003	8.03	8.16	8.03	8.06
1182	NASDAQ	CRESY	Wed, Sep 17, 2003	8.02	8.21	8.02	8.07
1181	NASDAQ	CRESY	Tue, Sep 16, 2003	8.80	8.80	8.03	8.25
1180	NASDAQ	CRESY	Mon, Sep 15, 2003	8.26	8.34	8.26	8.28
1179	NASDAQ	CRESY	Fri, Sep 12, 2003	8.13	8.34	7.95	8.27
1178	NASDAQ	CRESY	Thu, Sep 11, 2003	7.65	8.11	7.65	8.11
1177	NASDAQ	CRESY	Wed, Sep 10, 2003	7.56	8.04	7.51	7.74
1176	NASDAQ	CRESY	Tue, Sep 9, 2003	7.79	7.89	7.48	7.72
1175	NASDAQ	CRESY	Mon, Sep 8, 2003	7.89	8.11	7.82	7.82
1174	NASDAQ	CRESY	Fri, Sep 5, 2003	8.16	8.16	7.71	7.83
1173	NASDAQ	CRESY	Thu, Sep 4, 2003	7.61	7.79	7.61	7.70
1172	NASDAQ	CRESY	Wed, Sep 3, 2003	7.61	7.92	7.61	7.70
1171	NASDAQ	CRESY	Tue, Sep 2, 2003	7.51	7.61	7.51	7.61
1170	NASDAQ	CRESY	Fri, Aug 29, 2003	7.61	7.61	7.48	7.51
1169	NASDAQ	CRESY	Thu, Aug 28, 2003	7.34	7.61	7.34	7.61
1168	NASDAQ	CRESY	Wed, Aug 27, 2003	8.16	8.16	7.46	7.57
1167	NASDAQ	CRESY	Tue, Aug 26, 2003	7.65	7.82	7.34	7.51
1166	NASDAQ	CRESY	Mon, Aug 25, 2003	7.82	7.82	7.74	7.81
1165	NASDAQ	CRESY	Fri, Aug 22, 2003	7.96	7.96	7.70	7.79
1164	NASDAQ	CRESY	Thu, Aug 21, 2003	8.48	8.48	7.70	7.87
1163	NASDAQ	CRESY	Wed, Aug 20, 2003	7.85	8.11	7.79	7.83
1162	NASDAQ	CRESY	Tue, Aug 19, 2003	8.25	8.34	7.83	8.02
1161	NASDAQ	CRESY	Mon, Aug 18, 2003	7.88	8.60	7.83	8.60
1160	NASDAQ	CRESY	Fri, Aug 15, 2003	7.86	8.11	7.86	8.06
1159	NASDAQ	CRESY	Thu, Aug 14, 2003	8.34	8.34	8.20	8.24
1158	NASDAQ	CRESY	Wed, Aug 13, 2003	8.01	8.34	8.01	8.33
1157	NASDAQ	CRESY	Tue, Aug 12, 2003	8.43	8.43	7.85	8.27
1156	NASDAQ	CRESY	Mon, Aug 11, 2003	8.57	8.61	7.94	8.34
1155	NASDAQ	CRESY	Fri, Aug 8, 2003	8.44	8.51	8.44	8.44
1154	NASDAQ	CRESY	Thu, Aug 7, 2003	8.43	8.61	8.43	8.49
1153	NASDAQ	CRESY	Wed, Aug 6, 2003	8.66	8.66	8.34	8.44
1152	NASDAQ	CRESY	Tue, Aug 5, 2003	8.25	8.75	8.25	8.43
1151	NASDAQ	CRESY	Mon, Aug 4, 2003	7.79	8.25	7.79	8.25
1150	NASDAQ	CRESY	Fri, Aug 1, 2003	7.95	8.24	7.95	8.06
1149	NASDAQ	CRESY	Thu, Jul 31, 2003	7.72	8.09	7.61	8.07
1148	NASDAQ	CRESY	Wed, Jul 30, 2003	7.61	7.79	7.61	7.69
1147	NASDAQ	CRESY	Tue, Jul 29, 2003	7.62	7.80	7.57	7.80
1146	NASDAQ	CRESY	Mon, Jul 28, 2003	7.83	7.83	7.61	7.61
1145	NASDAQ	CRESY	Fri, Jul 25, 2003	7.53	7.74	7.53	7.73
1144	NASDAQ	CRESY	Thu, Jul 24, 2003	7.83	7.83	7.74	7.77
1143	NASDAQ	CRESY	Wed, Jul 23, 2003	7.75	7.83	7.72	7.79
1142	NASDAQ	CRESY	Tue, Jul 22, 2003	7.52	7.87	7.52	7.70
1141	NASDAQ	CRESY	Mon, Jul 21, 2003	7.51	7.69	7.51	7.65
1140	NASDAQ	CRESY	Fri, Jul 18, 2003	7.56	7.57	7.51	7.56
1139	NASDAQ	CRESY	Thu, Jul 17, 2003	7.24	7.56	7.24	7.33
1138	NASDAQ	CRESY	Wed, Jul 16, 2003	7.64	7.66	7.17	7.26
1137	NASDAQ	CRESY	Tue, Jul 15, 2003	8.59	8.59	7.42	7.42
1136	NASDAQ	CRESY	Mon, Jul 14, 2003	8.20	8.26	8.11	8.12
1135	NASDAQ	CRESY	Fri, Jul 11, 2003	8.20	8.21	8.20	8.21
1134	NASDAQ	CRESY	Thu, Jul 10, 2003	8.34	8.48	8.16	8.16
1133	NASDAQ	CRESY	Tue, Jul 8, 2003	8.60	8.61	8.43	8.43
1132	NASDAQ	CRESY	Mon, Jul 7, 2003	8.34	8.57	8.26	8.57
1131	NASDAQ	CRESY	Thu, Jul 3, 2003	8.33	8.34	8.21	8.34
1130	NASDAQ	CRESY	Wed, Jul 2, 2003	9.27	9.27	8.13	8.32
1129	NASDAQ	CRESY	Tue, Jul 1, 2003	8.32	8.34	8.11	8.24
1128	NASDAQ	CRESY	Mon, Jun 30, 2003	8.07	8.42	8.07	8.24
1127	NASDAQ	CRESY	Fri, Jun 27, 2003	8.38	8.38	8.06	8.06
1126	NASDAQ	CRESY	Thu, Jun 26, 2003	8.95	8.95	8.34	8.40
1125	NASDAQ	CRESY	Wed, Jun 25, 2003	8.95	8.95	8.71	8.88
1124	NASDAQ	CRESY	Tue, Jun 24, 2003	8.72	8.88	8.71	8.84
1123	NASDAQ	CRESY	Mon, Jun 23, 2003	8.52	9.30	8.52	8.71
1122	NASDAQ	CRESY	Fri, Jun 20, 2003	9.04	9.04	8.95	9.04
1121	NASDAQ	CRESY	Thu, Jun 19, 2003	9.12	9.12	8.60	8.98
1120	NASDAQ	CRESY	Wed, Jun 18, 2003	8.96	8.96	8.56	8.67
1119	NASDAQ	CRESY	Tue, Jun 17, 2003	9.16	9.16	8.72	8.96
1118	NASDAQ	CRESY	Mon, Jun 16, 2003	8.79	9.52	8.63	9.16
1117	NASDAQ	CRESY	Fri, Jun 13, 2003	8.78	8.80	8.48	8.71
1116	NASDAQ	CRESY	Thu, Jun 12, 2003	8.25	8.61	8.11	8.61
1115	NASDAQ	CRESY	Wed, Jun 11, 2003	8.11	8.20	7.93	8.20
1114	NASDAQ	CRESY	Tue, Jun 10, 2003	8.08	8.41	8.08	8.14
1113	NASDAQ	CRESY	Mon, Jun 9, 2003	8.25	8.25	8.08	8.09
1112	NASDAQ	CRESY	Fri, Jun 6, 2003	8.25	8.66	8.07	8.25
1111	NASDAQ	CRESY	Thu, Jun 5, 2003	8.16	8.25	7.97	8.24
1110	NASDAQ	CRESY	Wed, Jun 4, 2003	8.25	8.48	8.06	8.06
1109	NASDAQ	CRESY	Tue, Jun 3, 2003	8.25	8.25	8.06	8.20
1108	NASDAQ	CRESY	Mon, Jun 2, 2003	8.11	8.20	7.97	8.11
1107	NASDAQ	CRESY	Fri, May 30, 2003	8.06	8.06	7.79	8.02
1106	NASDAQ	CRESY	Thu, May 29, 2003	7.53	7.87	7.53	7.87
1105	NASDAQ	CRESY	Wed, May 28, 2003	7.74	7.74	7.46	7.58
1104	NASDAQ	CRESY	Tue, May 27, 2003	7.34	7.58	7.34	7.58
1103	NASDAQ	CRESY	Fri, May 23, 2003	8.06	8.16	7.38	7.48
1102	NASDAQ	CRESY	Thu, May 22, 2003	7.33	7.50	7.33	7.34
1101	NASDAQ	CRESY	Wed, May 21, 2003	7.56	7.79	7.17	7.28
1100	NASDAQ	CRESY	Tue, May 20, 2003	7.42	7.56	7.35	7.51
1099	NASDAQ	CRESY	Mon, May 19, 2003	7.28	7.51	7.28	7.51
1098	NASDAQ	CRESY	Fri, May 16, 2003	7.61	7.70	7.51	7.51
1097	NASDAQ	CRESY	Thu, May 15, 2003	7.42	7.60	7.33	7.60
1096	NASDAQ	CRESY	Wed, May 14, 2003	7.75	7.79	7.33	7.42
1095	NASDAQ	CRESY	Tue, May 13, 2003	7.79	7.88	7.79	7.79
1094	NASDAQ	CRESY	Mon, May 12, 2003	7.86	7.92	7.74	7.79
1093	NASDAQ	CRESY	Fri, May 9, 2003	7.71	8.05	7.71	7.97
1092	NASDAQ	CRESY	Thu, May 8, 2003	7.90	8.02	7.79	7.88
1091	NASDAQ	CRESY	Wed, May 7, 2003	7.97	8.02	7.83	7.93
1090	NASDAQ	CRESY	Tue, May 6, 2003	8.11	8.11	7.88	7.97
1089	NASDAQ	CRESY	Mon, May 5, 2003	7.73	7.96	7.70	7.87
1088	NASDAQ	CRESY	Fri, May 2, 2003	7.72	7.75	7.47	7.75
1087	NASDAQ	CRESY	Thu, May 1, 2003	7.47	7.55	7.47	7.48
1086	NASDAQ	CRESY	Wed, Apr 30, 2003	7.57	7.61	7.45	7.47
1085	NASDAQ	CRESY	Tue, Apr 29, 2003	7.61	7.77	7.38	7.51
1084	NASDAQ	CRESY	Mon, Apr 28, 2003	7.32	7.51	7.32	7.46
1083	NASDAQ	CRESY	Fri, Apr 25, 2003	7.32	7.61	7.32	7.45
1082	NASDAQ	CRESY	Thu, Apr 24, 2003	7.24	7.65	7.24	7.65
1081	NASDAQ	CRESY	Wed, Apr 23, 2003	7.42	7.61	7.29	7.59
1080	NASDAQ	CRESY	Tue, Apr 22, 2003	7.65	7.65	6.92	7.33
1079	NASDAQ	CRESY	Mon, Apr 21, 2003	7.79	7.80	6.93	7.40
1078	NASDAQ	CRESY	Thu, Apr 17, 2003	7.42	8.13	7.42	7.74
1077	NASDAQ	CRESY	Wed, Apr 16, 2003	7.33	7.33	7.33	7.33
1076	NASDAQ	CRESY	Tue, Apr 15, 2003	7.24	7.33	7.24	7.33
1075	NASDAQ	CRESY	Mon, Apr 14, 2003	6.58	7.24	6.58	7.24
1074	NASDAQ	CRESY	Fri, Apr 11, 2003	6.90	6.92	6.78	6.92
1073	NASDAQ	CRESY	Thu, Apr 10, 2003	6.69	6.70	6.60	6.67
1072	NASDAQ	CRESY	Wed, Apr 9, 2003	6.69	6.69	6.41	6.60
1071	NASDAQ	CRESY	Tue, Apr 8, 2003	6.49	7.40	6.41	6.43
1070	NASDAQ	CRESY	Mon, Apr 7, 2003	7.19	7.19	6.48	6.83
1069	NASDAQ	CRESY	Fri, Apr 4, 2003	6.99	7.01	6.74	6.96
1068	NASDAQ	CRESY	Thu, Apr 3, 2003	6.41	7.01	6.34	7.01
1067	NASDAQ	CRESY	Wed, Apr 2, 2003	6.37	6.46	6.32	6.37
1066	NASDAQ	CRESY	Tue, Apr 1, 2003	6.36	6.59	6.14	6.23
1065	NASDAQ	CRESY	Mon, Mar 31, 2003	6.38	6.38	6.27	6.28
1064	NASDAQ	CRESY	Fri, Mar 28, 2003	6.41	6.41	6.34	6.39
1063	NASDAQ	CRESY	Thu, Mar 27, 2003	6.32	6.46	6.32	6.33
1062	NASDAQ	CRESY	Wed, Mar 26, 2003	6.37	6.37	6.30	6.32
1061	NASDAQ	CRESY	Tue, Mar 25, 2003	6.32	6.37	6.28	6.32
1060	NASDAQ	CRESY	Mon, Mar 24, 2003	6.41	6.41	6.20	6.32
1059	NASDAQ	CRESY	Fri, Mar 21, 2003	6.49	6.49	6.39	6.49
1058	NASDAQ	CRESY	Thu, Mar 20, 2003	6.50	6.50	6.39	6.39
1057	NASDAQ	CRESY	Wed, Mar 19, 2003	6.41	6.58	6.41	6.49
1056	NASDAQ	CRESY	Tue, Mar 18, 2003	6.60	6.60	6.49	6.49
1055	NASDAQ	CRESY	Mon, Mar 17, 2003	6.59	6.73	6.41	6.53
1054	NASDAQ	CRESY	Fri, Mar 14, 2003	6.05	6.37	6.05	6.31
1053	NASDAQ	CRESY	Thu, Mar 13, 2003	6.17	6.46	6.00	6.14
1052	NASDAQ	CRESY	Wed, Mar 12, 2003	6.19	6.63	6.05	6.10
1051	NASDAQ	CRESY	Tue, Mar 11, 2003	6.87	6.92	6.55	6.60
1050	NASDAQ	CRESY	Mon, Mar 10, 2003	6.98	7.33	6.87	6.87
1049	NASDAQ	CRESY	Fri, Mar 7, 2003	7.28	7.28	7.10	7.16
1048	NASDAQ	CRESY	Thu, Mar 6, 2003	7.33	7.33	7.26	7.26
1047	NASDAQ	CRESY	Wed, Mar 5, 2003	7.09	7.49	7.09	7.33
1046	NASDAQ	CRESY	Tue, Mar 4, 2003	7.20	7.32	7.10	7.26
1045	NASDAQ	CRESY	Mon, Mar 3, 2003	7.01	7.33	7.01	7.20
1044	NASDAQ	CRESY	Fri, Feb 28, 2003	6.96	7.17	6.96	7.10
1043	NASDAQ	CRESY	Thu, Feb 27, 2003	7.33	7.33	6.89	7.10
1042	NASDAQ	CRESY	Wed, Feb 26, 2003	7.24	7.33	7.19	7.28
1041	NASDAQ	CRESY	Tue, Feb 25, 2003	7.33	7.35	7.28	7.28
1040	NASDAQ	CRESY	Mon, Feb 24, 2003	7.33	7.42	7.12	7.39
1039	NASDAQ	CRESY	Fri, Feb 21, 2003	7.22	7.31	6.88	7.31
1038	NASDAQ	CRESY	Thu, Feb 20, 2003	7.38	7.38	7.27	7.29
1037	NASDAQ	CRESY	Wed, Feb 19, 2003	7.33	7.33	7.23	7.30
1036	NASDAQ	CRESY	Tue, Feb 18, 2003	7.33	7.38	7.20	7.33
1035	NASDAQ	CRESY	Fri, Feb 14, 2003	7.33	7.46	7.29	7.33
1034	NASDAQ	CRESY	Thu, Feb 13, 2003	7.33	7.38	7.26	7.33
1033	NASDAQ	CRESY	Wed, Feb 12, 2003	7.30	7.30	7.12	7.28
1032	NASDAQ	CRESY	Tue, Feb 11, 2003	7.06	7.33	6.87	7.11
1031	NASDAQ	CRESY	Mon, Feb 10, 2003	7.28	7.28	6.79	6.82
1030	NASDAQ	CRESY	Fri, Feb 7, 2003	7.67	7.67	7.06	7.11
1029	NASDAQ	CRESY	Thu, Feb 6, 2003	7.88	7.88	7.63	7.70
1028	NASDAQ	CRESY	Wed, Feb 5, 2003	7.53	7.83	7.53	7.79
1027	NASDAQ	CRESY	Tue, Feb 4, 2003	8.06	8.34	7.69	7.69
1026	NASDAQ	CRESY	Mon, Feb 3, 2003	7.52	8.25	7.42	7.91
1025	NASDAQ	CRESY	Fri, Jan 31, 2003	7.09	7.34	6.91	7.34
1024	NASDAQ	CRESY	Thu, Jan 30, 2003	6.41	7.15	6.25	6.94
1023	NASDAQ	CRESY	Wed, Jan 29, 2003	6.37	6.63	6.23	6.41
1022	NASDAQ	CRESY	Tue, Jan 28, 2003	6.37	6.41	6.23	6.34
1021	NASDAQ	CRESY	Mon, Jan 27, 2003	6.32	6.64	5.90	6.23
1020	NASDAQ	CRESY	Fri, Jan 24, 2003	5.65	5.86	5.65	5.86
1019	NASDAQ	CRESY	Thu, Jan 23, 2003	5.55	5.81	5.50	5.81
1018	NASDAQ	CRESY	Wed, Jan 22, 2003	5.77	5.77	5.64	5.73
1017	NASDAQ	CRESY	Tue, Jan 21, 2003	5.77	5.82	5.54	5.73
1016	NASDAQ	CRESY	Fri, Jan 17, 2003	5.86	5.86	5.68	5.82
1015	NASDAQ	CRESY	Thu, Jan 16, 2003	5.82	5.82	5.73	5.81
1014	NASDAQ	CRESY	Wed, Jan 15, 2003	5.77	6.19	5.64	5.82
1013	NASDAQ	CRESY	Tue, Jan 14, 2003	6.19	6.37	5.59	5.69
1012	NASDAQ	CRESY	Mon, Jan 13, 2003	5.59	5.83	5.36	5.64
1011	NASDAQ	CRESY	Fri, Jan 10, 2003	5.36	6.00	5.35	5.41
1010	NASDAQ	CRESY	Thu, Jan 9, 2003	5.17	5.45	5.09	5.31
1009	NASDAQ	CRESY	Wed, Jan 8, 2003	4.88	5.10	4.88	4.96
1008	NASDAQ	CRESY	Tue, Jan 7, 2003	4.80	4.91	4.76	4.89
1007	NASDAQ	CRESY	Mon, Jan 6, 2003	4.81	4.81	4.68	4.76
1006	NASDAQ	CRESY	Fri, Jan 3, 2003	4.80	4.89	4.76	4.76
1005	NASDAQ	CRESY	Thu, Jan 2, 2003	4.76	4.86	4.76	4.82
1004	NASDAQ	CRESY	Mon, Dec 30, 2002	4.86	4.86	4.85	4.86
1003	NASDAQ	CRESY	Fri, Dec 27, 2002	4.85	4.85	4.85	4.85
1002	NASDAQ	CRESY	Thu, Dec 26, 2002	4.72	4.72	4.71	4.72
1001	NASDAQ	CRESY	Tue, Dec 24, 2002	4.81	4.81	4.72	4.72
1000	NASDAQ	CRESY	Mon, Dec 23, 2002	4.39	4.54	4.36	4.54
999	NASDAQ	CRESY	Fri, Dec 20, 2002	4.36	4.48	4.36	4.41
998	NASDAQ	CRESY	Thu, Dec 19, 2002	4.58	4.58	4.22	4.22
997	NASDAQ	CRESY	Wed, Dec 18, 2002	4.58	4.76	4.29	4.35
996	NASDAQ	CRESY	Tue, Dec 17, 2002	4.58	4.58	4.43	4.43
995	NASDAQ	CRESY	Mon, Dec 16, 2002	4.58	4.58	4.58	4.58
994	NASDAQ	CRESY	Fri, Dec 13, 2002	4.38	4.59	4.30	4.55
993	NASDAQ	CRESY	Thu, Dec 12, 2002	4.35	4.58	4.12	4.33
992	NASDAQ	CRESY	Wed, Dec 11, 2002	4.44	4.45	4.35	4.40
991	NASDAQ	CRESY	Tue, Dec 10, 2002	4.54	4.54	4.41	4.41
990	NASDAQ	CRESY	Mon, Dec 9, 2002	4.31	4.58	4.31	4.48
989	NASDAQ	CRESY	Fri, Dec 6, 2002	4.80	4.80	4.49	4.54
988	NASDAQ	CRESY	Thu, Dec 5, 2002	4.61	4.61	4.54	4.55
987	NASDAQ	CRESY	Tue, Dec 3, 2002	4.69	4.69	4.59	4.67
986	NASDAQ	CRESY	Mon, Dec 2, 2002	5.03	5.03	4.73	4.73
985	NASDAQ	CRESY	Fri, Nov 29, 2002	4.78	4.78	4.78	4.78
984	NASDAQ	CRESY	Wed, Nov 27, 2002	4.72	4.76	4.71	4.76
983	NASDAQ	CRESY	Mon, Nov 25, 2002	4.76	4.76	4.76	4.76
982	NASDAQ	CRESY	Thu, Nov 21, 2002	4.36	4.78	4.36	4.76
981	NASDAQ	CRESY	Wed, Nov 20, 2002	4.76	4.81	4.76	4.76
980	NASDAQ	CRESY	Tue, Nov 19, 2002	4.81	5.04	4.49	4.76
979	NASDAQ	CRESY	Mon, Nov 18, 2002	4.77	4.81	4.76	4.76
978	NASDAQ	CRESY	Thu, Nov 14, 2002	4.81	4.81	4.81	4.81
977	NASDAQ	CRESY	Wed, Nov 13, 2002	4.67	4.81	4.67	4.76
976	NASDAQ	CRESY	Tue, Nov 12, 2002	4.80	4.81	4.60	4.77
975	NASDAQ	CRESY	Fri, Nov 8, 2002	4.86	4.90	4.79	4.90
974	NASDAQ	CRESY	Thu, Nov 7, 2002	4.81	4.83	4.43	4.83
973	NASDAQ	CRESY	Wed, Nov 6, 2002	5.04	5.04	5.04	5.04
972	NASDAQ	CRESY	Tue, Nov 5, 2002	5.24	5.37	4.81	5.20
971	NASDAQ	CRESY	Mon, Nov 4, 2002	4.81	5.50	4.81	5.36
970	NASDAQ	CRESY	Fri, Nov 1, 2002	5.27	5.41	5.22	5.41
969	NASDAQ	CRESY	Thu, Oct 31, 2002	5.73	5.73	4.98	5.41
968	NASDAQ	CRESY	Tue, Oct 29, 2002	5.50	5.50	5.49	5.49
967	NASDAQ	CRESY	Mon, Oct 28, 2002	5.32	5.50	5.31	5.50
966	NASDAQ	CRESY	Thu, Oct 24, 2002	5.58	5.58	5.58	5.58
965	NASDAQ	CRESY	Wed, Oct 23, 2002	5.42	5.50	5.31	5.50
964	NASDAQ	CRESY	Tue, Oct 22, 2002	5.59	5.73	5.51	5.51
963	NASDAQ	CRESY	Mon, Oct 21, 2002	5.73	5.74	5.59	5.59
962	NASDAQ	CRESY	Fri, Oct 18, 2002	5.27	5.73	5.27	5.73
961	NASDAQ	CRESY	Thu, Oct 17, 2002	4.81	5.09	4.81	5.09
960	NASDAQ	CRESY	Wed, Oct 16, 2002	4.47	4.54	4.47	4.54
959	NASDAQ	CRESY	Mon, Oct 14, 2002	4.54	4.54	4.47	4.48
958	NASDAQ	CRESY	Fri, Oct 11, 2002	4.40	4.40	4.40	4.40
957	NASDAQ	CRESY	Thu, Oct 10, 2002	4.37	4.37	4.37	4.37
956	NASDAQ	CRESY	Tue, Oct 8, 2002	4.40	4.52	4.35	4.52
955	NASDAQ	CRESY	Mon, Oct 7, 2002	4.35	4.39	4.33	4.33
954	NASDAQ	CRESY	Fri, Oct 4, 2002	4.35	4.35	4.34	4.34
953	NASDAQ	CRESY	Thu, Oct 3, 2002	4.31	4.31	4.31	4.31
952	NASDAQ	CRESY	Wed, Oct 2, 2002	4.46	4.56	4.25	4.26
951	NASDAQ	CRESY	Tue, Oct 1, 2002	4.44	4.44	4.31	4.31
950	NASDAQ	CRESY	Mon, Sep 30, 2002	3.94	4.44	3.93	4.44
949	NASDAQ	CRESY	Fri, Sep 27, 2002	4.43	4.43	4.29	4.29
948	NASDAQ	CRESY	Wed, Sep 25, 2002	4.31	4.31	4.29	4.30
947	NASDAQ	CRESY	Tue, Sep 24, 2002	4.46	4.46	4.12	4.30
946	NASDAQ	CRESY	Mon, Sep 23, 2002	4.58	4.58	4.48	4.49
945	NASDAQ	CRESY	Fri, Sep 20, 2002	4.67	4.70	4.56	4.70
944	NASDAQ	CRESY	Thu, Sep 19, 2002	5.04	5.04	4.58	4.67
943	NASDAQ	CRESY	Wed, Sep 18, 2002	5.05	5.43	5.04	5.04
942	NASDAQ	CRESY	Tue, Sep 17, 2002	5.31	5.91	5.13	5.13
941	NASDAQ	CRESY	Mon, Sep 16, 2002	5.48	5.50	5.34	5.34
940	NASDAQ	CRESY	Fri, Sep 13, 2002	5.41	5.59	5.36	5.36
939	NASDAQ	CRESY	Thu, Sep 12, 2002	5.31	5.31	5.12	5.27
938	NASDAQ	CRESY	Wed, Sep 11, 2002	4.98	5.39	4.96	5.31
937	NASDAQ	CRESY	Tue, Sep 10, 2002	4.76	4.77	4.58	4.76
936	NASDAQ	CRESY	Mon, Sep 9, 2002	4.31	4.77	4.31	4.58
935	NASDAQ	CRESY	Fri, Sep 6, 2002	4.35	4.35	4.17	4.31
934	NASDAQ	CRESY	Thu, Sep 5, 2002	4.57	4.57	4.17	4.35
933	NASDAQ	CRESY	Wed, Sep 4, 2002	3.67	4.08	3.67	4.08
932	NASDAQ	CRESY	Tue, Sep 3, 2002	4.11	4.12	3.67	3.76
931	NASDAQ	CRESY	Fri, Aug 30, 2002	4.12	4.12	4.11	4.12
930	NASDAQ	CRESY	Tue, Aug 27, 2002	4.37	4.37	3.82	4.15
929	NASDAQ	CRESY	Fri, Aug 23, 2002	4.57	4.57	4.57	4.57
928	NASDAQ	CRESY	Thu, Aug 22, 2002	4.62	4.62	4.57	4.58
927	NASDAQ	CRESY	Wed, Aug 21, 2002	4.81	4.81	4.81	4.81
926	NASDAQ	CRESY	Tue, Aug 20, 2002	4.81	4.81	4.81	4.81
925	NASDAQ	CRESY	Mon, Aug 19, 2002	4.83	4.83	4.83	4.83
924	NASDAQ	CRESY	Fri, Aug 16, 2002	4.99	4.99	4.99	4.99
923	NASDAQ	CRESY	Thu, Aug 15, 2002	5.02	5.02	5.02	5.02
922	NASDAQ	CRESY	Wed, Aug 14, 2002	5.27	5.27	5.02	5.02
921	NASDAQ	CRESY	Fri, Aug 9, 2002	5.50	5.50	5.50	5.50
920	NASDAQ	CRESY	Tue, Aug 6, 2002	5.36	5.48	5.36	5.48
919	NASDAQ	CRESY	Thu, Aug 1, 2002	5.53	5.53	5.50	5.50
918	NASDAQ	CRESY	Wed, Jul 31, 2002	5.72	5.72	5.72	5.72
917	NASDAQ	CRESY	Mon, Jul 29, 2002	5.96	5.96	5.52	5.52
916	NASDAQ	CRESY	Fri, Jul 26, 2002	5.50	5.50	5.50	5.50
915	NASDAQ	CRESY	Wed, Jul 24, 2002	5.72	5.73	5.72	5.73
914	NASDAQ	CRESY	Tue, Jul 23, 2002	5.86	5.86	5.51	5.51
913	NASDAQ	CRESY	Mon, Jul 22, 2002	5.72	5.96	5.72	5.96
912	NASDAQ	CRESY	Fri, Jul 19, 2002	5.97	5.97	5.78	5.93
911	NASDAQ	CRESY	Thu, Jul 18, 2002	6.05	6.05	6.05	6.05
910	NASDAQ	CRESY	Tue, Jul 16, 2002	6.05	6.05	6.05	6.05
909	NASDAQ	CRESY	Mon, Jul 15, 2002	5.99	6.14	5.99	6.14
908	NASDAQ	CRESY	Thu, Jul 11, 2002	6.05	6.05	6.05	6.05
907	NASDAQ	CRESY	Wed, Jul 10, 2002	6.05	6.06	6.00	6.00
906	NASDAQ	CRESY	Mon, Jul 8, 2002	5.97	6.05	5.68	5.68
905	NASDAQ	CRESY	Fri, Jul 5, 2002	5.48	5.82	5.48	5.82
904	NASDAQ	CRESY	Wed, Jul 3, 2002	5.47	5.47	5.47	5.47
903	NASDAQ	CRESY	Tue, Jul 2, 2002	4.99	5.45	4.99	5.44
902	NASDAQ	CRESY	Mon, Jul 1, 2002	4.82	5.13	4.81	4.89
901	NASDAQ	CRESY	Fri, Jun 28, 2002	4.99	4.99	4.99	4.99
900	NASDAQ	CRESY	Thu, Jun 27, 2002	5.12	5.12	4.95	5.04
899	NASDAQ	CRESY	Tue, Jun 25, 2002	5.29	5.29	5.13	5.22
898	NASDAQ	CRESY	Mon, Jun 24, 2002	5.97	6.08	5.68	5.68
897	NASDAQ	CRESY	Fri, Jun 21, 2002	5.04	5.59	5.04	5.59
896	NASDAQ	CRESY	Wed, Jun 19, 2002	5.08	5.08	5.08	5.08
895	NASDAQ	CRESY	Tue, Jun 18, 2002	5.31	5.31	5.31	5.31
894	NASDAQ	CRESY	Mon, Jun 17, 2002	5.31	5.31	5.31	5.31
893	NASDAQ	CRESY	Thu, Jun 13, 2002	4.81	5.27	4.81	5.27
892	NASDAQ	CRESY	Wed, Jun 12, 2002	4.75	4.75	4.75	4.75
891	NASDAQ	CRESY	Tue, Jun 11, 2002	4.86	4.86	4.58	4.76
890	NASDAQ	CRESY	Mon, Jun 10, 2002	4.72	4.86	4.72	4.86
889	NASDAQ	CRESY	Thu, Jun 6, 2002	5.31	5.31	4.95	5.13
888	NASDAQ	CRESY	Mon, Jun 3, 2002	5.50	5.50	5.33	5.33
887	NASDAQ	CRESY	Fri, May 31, 2002	5.50	5.54	5.50	5.50
886	NASDAQ	CRESY	Thu, May 30, 2002	5.50	5.66	5.39	5.50
885	NASDAQ	CRESY	Wed, May 29, 2002	5.64	5.64	5.45	5.45
884	NASDAQ	CRESY	Tue, May 28, 2002	5.64	5.64	5.64	5.64
883	NASDAQ	CRESY	Fri, May 24, 2002	5.73	5.73	5.73	5.73
882	NASDAQ	CRESY	Thu, May 23, 2002	5.86	5.86	5.86	5.86
881	NASDAQ	CRESY	Wed, May 22, 2002	6.08	6.08	5.77	5.86
880	NASDAQ	CRESY	Tue, May 21, 2002	5.73	5.89	5.73	5.89
879	NASDAQ	CRESY	Mon, May 20, 2002	6.08	6.08	5.59	5.73
878	NASDAQ	CRESY	Fri, May 17, 2002	5.58	5.59	5.58	5.59
877	NASDAQ	CRESY	Thu, May 16, 2002	5.50	5.73	5.50	5.73
876	NASDAQ	CRESY	Wed, May 15, 2002	5.22	5.59	5.22	5.59
875	NASDAQ	CRESY	Tue, May 14, 2002	5.41	5.41	5.41	5.41
874	NASDAQ	CRESY	Mon, May 13, 2002	5.59	5.59	5.50	5.50
873	NASDAQ	CRESY	Fri, May 10, 2002	5.59	5.73	5.59	5.72
872	NASDAQ	CRESY	Thu, May 9, 2002	5.68	5.68	5.68	5.68
871	NASDAQ	CRESY	Wed, May 8, 2002	5.73	5.73	5.73	5.73
870	NASDAQ	CRESY	Tue, May 7, 2002	5.77	5.80	5.73	5.73
869	NASDAQ	CRESY	Mon, May 6, 2002	5.86	5.86	5.77	5.77
868	NASDAQ	CRESY	Fri, May 3, 2002	5.60	5.90	5.60	5.90
867	NASDAQ	CRESY	Thu, May 2, 2002	5.77	5.96	5.59	5.96
866	NASDAQ	CRESY	Wed, May 1, 2002	5.47	5.47	5.47	5.47
865	NASDAQ	CRESY	Tue, Apr 30, 2002	5.96	5.96	5.51	5.67
864	NASDAQ	CRESY	Mon, Apr 29, 2002	5.94	5.96	5.84	5.96
863	NASDAQ	CRESY	Fri, Apr 26, 2002	5.86	5.86	5.86	5.86
862	NASDAQ	CRESY	Thu, Apr 25, 2002	5.96	5.96	5.96	5.96
861	NASDAQ	CRESY	Wed, Apr 24, 2002	6.02	6.02	6.02	6.02
860	NASDAQ	CRESY	Tue, Apr 23, 2002	6.02	6.02	6.02	6.02
859	NASDAQ	CRESY	Mon, Apr 22, 2002	6.14	6.14	6.02	6.05
858	NASDAQ	CRESY	Fri, Apr 19, 2002	6.05	6.12	6.05	6.09
857	NASDAQ	CRESY	Thu, Apr 18, 2002	6.04	6.05	5.96	6.05
856	NASDAQ	CRESY	Wed, Apr 17, 2002	6.00	6.13	6.00	6.13
855	NASDAQ	CRESY	Tue, Apr 16, 2002	6.02	6.05	5.96	6.05
854	NASDAQ	CRESY	Mon, Apr 15, 2002	6.09	6.09	5.96	6.05
853	NASDAQ	CRESY	Fri, Apr 12, 2002	6.14	6.14	6.14	6.14
852	NASDAQ	CRESY	Thu, Apr 11, 2002	5.96	5.96	5.96	5.96
851	NASDAQ	CRESY	Wed, Apr 10, 2002	5.95	6.14	5.95	6.14
850	NASDAQ	CRESY	Tue, Apr 9, 2002	5.68	5.75	5.68	5.68
849	NASDAQ	CRESY	Mon, Apr 8, 2002	5.64	5.86	5.64	5.86
848	NASDAQ	CRESY	Fri, Apr 5, 2002	5.59	5.59	5.59	5.59
847	NASDAQ	CRESY	Thu, Apr 4, 2002	5.54	5.59	5.50	5.50
846	NASDAQ	CRESY	Tue, Apr 2, 2002	5.51	5.54	5.50	5.53
845	NASDAQ	CRESY	Mon, Apr 1, 2002	5.50	5.50	5.50	5.50
844	NASDAQ	CRESY	Wed, Mar 27, 2002	5.50	5.50	5.50	5.50
843	NASDAQ	CRESY	Tue, Mar 26, 2002	5.50	5.50	5.47	5.47
842	NASDAQ	CRESY	Mon, Mar 25, 2002	5.50	5.50	5.47	5.47
841	NASDAQ	CRESY	Thu, Mar 21, 2002	5.61	5.61	5.45	5.45
840	NASDAQ	CRESY	Wed, Mar 20, 2002	5.75	5.78	5.75	5.78
839	NASDAQ	CRESY	Tue, Mar 19, 2002	5.77	5.77	5.68	5.70
838	NASDAQ	CRESY	Fri, Mar 15, 2002	5.77	5.77	5.75	5.75
837	NASDAQ	CRESY	Thu, Mar 14, 2002	5.75	6.05	5.59	5.77
836	NASDAQ	CRESY	Tue, Mar 12, 2002	5.91	5.91	5.54	5.77
835	NASDAQ	CRESY	Mon, Mar 11, 2002	6.08	6.08	6.08	6.08
834	NASDAQ	CRESY	Fri, Mar 8, 2002	5.86	5.86	5.73	5.86
833	NASDAQ	CRESY	Tue, Mar 5, 2002	6.08	6.08	5.86	5.86
832	NASDAQ	CRESY	Fri, Mar 1, 2002	5.96	5.96	5.73	5.73
831	NASDAQ	CRESY	Wed, Feb 27, 2002	5.96	5.96	5.96	5.96
830	NASDAQ	CRESY	Tue, Feb 26, 2002	5.96	5.96	5.73	5.73
829	NASDAQ	CRESY	Mon, Feb 25, 2002	6.05	6.05	6.05	6.05
828	NASDAQ	CRESY	Fri, Feb 22, 2002	5.96	6.05	5.77	6.05
827	NASDAQ	CRESY	Thu, Feb 21, 2002	5.96	5.96	5.96	5.96
826	NASDAQ	CRESY	Tue, Feb 19, 2002	6.36	6.37	5.77	5.96
825	NASDAQ	CRESY	Tue, Feb 12, 2002	6.21	6.37	6.21	6.37
824	NASDAQ	CRESY	Fri, Feb 8, 2002	6.19	6.19	6.19	6.19
823	NASDAQ	CRESY	Thu, Feb 7, 2002	6.00	6.14	5.96	6.14
822	NASDAQ	CRESY	Wed, Feb 6, 2002	6.00	6.00	5.62	6.00
821	NASDAQ	CRESY	Tue, Feb 5, 2002	5.96	5.96	5.96	5.96
820	NASDAQ	CRESY	Mon, Feb 4, 2002	5.45	6.05	5.45	5.96
819	NASDAQ	CRESY	Fri, Feb 1, 2002	6.01	6.01	6.01	6.01
818	NASDAQ	CRESY	Thu, Jan 31, 2002	6.01	6.01	5.41	6.01
817	NASDAQ	CRESY	Wed, Jan 30, 2002	5.96	6.14	5.96	6.14
816	NASDAQ	CRESY	Tue, Jan 29, 2002	6.00	6.00	5.96	5.96
815	NASDAQ	CRESY	Fri, Jan 25, 2002	5.66	5.66	5.66	5.66
814	NASDAQ	CRESY	Thu, Jan 24, 2002	6.08	6.08	6.08	6.08
813	NASDAQ	CRESY	Wed, Jan 23, 2002	5.96	5.96	5.96	5.96
812	NASDAQ	CRESY	Tue, Jan 22, 2002	5.50	5.96	5.50	5.86
811	NASDAQ	CRESY	Fri, Jan 18, 2002	5.41	5.41	5.41	5.41
810	NASDAQ	CRESY	Thu, Jan 17, 2002	5.68	5.68	5.41	5.41
809	NASDAQ	CRESY	Tue, Jan 15, 2002	5.96	5.96	5.59	5.59
808	NASDAQ	CRESY	Mon, Jan 14, 2002	5.95	5.95	5.95	5.95
807	NASDAQ	CRESY	Fri, Jan 11, 2002	5.78	5.96	5.78	5.96
806	NASDAQ	CRESY	Thu, Jan 10, 2002	5.27	5.27	5.27	5.27
805	NASDAQ	CRESY	Wed, Jan 9, 2002	5.27	5.27	5.27	5.27
804	NASDAQ	CRESY	Tue, Jan 8, 2002	5.60	5.60	5.60	5.60
803	NASDAQ	CRESY	Mon, Jan 7, 2002	5.56	5.61	5.54	5.54
802	NASDAQ	CRESY	Fri, Jan 4, 2002	5.54	5.54	5.09	5.54
801	NASDAQ	CRESY	Mon, Dec 31, 2001	5.41	5.96	5.31	5.96
800	NASDAQ	CRESY	Thu, Dec 27, 2001	5.67	5.97	5.67	5.97
799	NASDAQ	CRESY	Fri, Dec 21, 2001	5.63	5.81	5.50	5.81
798	NASDAQ	CRESY	Thu, Dec 20, 2001	4.38	5.75	4.37	5.75
797	NASDAQ	CRESY	Wed, Dec 19, 2001	5.40	5.96	5.27	5.96
796	NASDAQ	CRESY	Tue, Dec 18, 2001	5.40	5.96	5.40	5.96
795	NASDAQ	CRESY	Mon, Dec 17, 2001	5.41	5.96	5.40	5.96
794	NASDAQ	CRESY	Fri, Dec 14, 2001	5.59	6.05	5.40	6.05
793	NASDAQ	CRESY	Thu, Dec 13, 2001	6.05	6.05	5.52	6.05
792	NASDAQ	CRESY	Wed, Dec 12, 2001	5.73	6.05	5.73	6.05
791	NASDAQ	CRESY	Tue, Dec 4, 2001	6.05	6.05	6.05	6.05
790	NASDAQ	CRESY	Mon, Dec 3, 2001	5.68	6.05	5.68	6.05
789	NASDAQ	CRESY	Fri, Nov 30, 2001	5.73	5.73	5.53	5.64
788	NASDAQ	CRESY	Thu, Nov 29, 2001	5.77	5.77	5.68	5.68
787	NASDAQ	CRESY	Fri, Nov 23, 2001	5.93	5.93	5.70	5.70
786	NASDAQ	CRESY	Tue, Nov 20, 2001	5.93	5.93	5.93	5.93
785	NASDAQ	CRESY	Mon, Nov 19, 2001	6.19	6.28	5.93	5.93
784	NASDAQ	CRESY	Fri, Nov 16, 2001	5.93	5.93	5.93	5.93
783	NASDAQ	CRESY	Wed, Nov 14, 2001	5.94	5.94	5.94	5.94
782	NASDAQ	CRESY	Fri, Nov 9, 2001	6.19	6.19	5.97	6.19
781	NASDAQ	CRESY	Thu, Nov 8, 2001	6.25	6.25	6.25	6.25
780	NASDAQ	CRESY	Wed, Nov 7, 2001	6.78	6.78	6.41	6.51
779	NASDAQ	CRESY	Mon, Nov 5, 2001	6.60	6.60	6.60	6.60
778	NASDAQ	CRESY	Fri, Nov 2, 2001	6.43	6.43	6.19	6.41
777	NASDAQ	CRESY	Mon, Oct 29, 2001	6.55	6.55	6.43	6.43
776	NASDAQ	CRESY	Thu, Oct 25, 2001	6.83	6.83	6.75	6.75
775	NASDAQ	CRESY	Wed, Oct 24, 2001	7.19	7.19	6.87	6.87
774	NASDAQ	CRESY	Fri, Oct 12, 2001	7.33	7.33	7.19	7.19
773	NASDAQ	CRESY	Thu, Oct 11, 2001	7.56	7.79	7.38	7.38
772	NASDAQ	CRESY	Tue, Oct 2, 2001	7.51	8.25	7.51	8.25
771	NASDAQ	CRESY	Wed, Sep 26, 2001	8.25	8.25	8.25	8.25
770	NASDAQ	CRESY	Tue, Sep 25, 2001	8.06	8.25	7.97	8.25
769	NASDAQ	CRESY	Thu, Sep 20, 2001	7.42	8.25	7.15	8.25
768	NASDAQ	CRESY	Tue, Sep 18, 2001	7.61	8.25	7.61	8.25
767	NASDAQ	CRESY	Mon, Sep 17, 2001	7.33	8.38	5.73	8.38
766	NASDAQ	CRESY	Mon, Sep 10, 2001	8.09	8.25	8.09	8.25
765	NASDAQ	CRESY	Thu, Sep 6, 2001	8.32	8.61	8.09	8.61
764	NASDAQ	CRESY	Wed, Sep 5, 2001	8.32	8.71	8.32	8.71
763	NASDAQ	CRESY	Fri, Aug 17, 2001	8.32	8.93	8.32	8.93
762	NASDAQ	CRESY	Fri, Aug 10, 2001	8.93	8.98	8.93	8.98
761	NASDAQ	CRESY	Thu, Aug 9, 2001	8.66	8.66	8.66	8.66
760	NASDAQ	CRESY	Tue, Aug 7, 2001	8.71	8.71	8.71	8.71
759	NASDAQ	CRESY	Wed, Aug 1, 2001	8.52	8.89	8.52	8.89
758	NASDAQ	CRESY	Tue, Jul 31, 2001	8.89	8.89	8.89	8.89
757	NASDAQ	CRESY	Fri, Jul 27, 2001	8.32	8.32	8.32	8.32
756	NASDAQ	CRESY	Wed, Jul 25, 2001	8.43	8.43	8.43	8.43
755	NASDAQ	CRESY	Tue, Jul 10, 2001	8.34	8.52	8.34	8.52
754	NASDAQ	CRESY	Thu, Jul 5, 2001	9.03	9.03	8.71	8.71
753	NASDAQ	CRESY	Mon, Jul 2, 2001	9.35	9.35	9.16	9.26
752	NASDAQ	CRESY	Wed, Jun 27, 2001	9.53	9.62	9.53	9.62
751	NASDAQ	CRESY	Tue, Jun 26, 2001	9.30	9.54	9.30	9.54
750	NASDAQ	CRESY	Mon, Jun 25, 2001	9.08	9.39	9.08	9.37
749	NASDAQ	CRESY	Fri, Jun 22, 2001	9.08	9.08	9.08	9.08
748	NASDAQ	CRESY	Tue, Jun 12, 2001	8.89	9.08	8.89	9.08
747	NASDAQ	CRESY	Fri, Jun 8, 2001	8.25	9.03	8.25	9.03
746	NASDAQ	CRESY	Wed, Jun 6, 2001	8.61	8.61	8.61	8.61
745	NASDAQ	CRESY	Tue, Jun 5, 2001	8.71	8.82	8.71	8.71
744	NASDAQ	CRESY	Mon, Jun 4, 2001	8.59	8.81	8.59	8.81
743	NASDAQ	CRESY	Fri, Jun 1, 2001	8.16	8.25	8.16	8.25
742	NASDAQ	CRESY	Fri, May 18, 2001	8.37	8.37	8.37	8.37
741	NASDAQ	CRESY	Thu, May 17, 2001	8.16	8.25	8.16	8.25
740	NASDAQ	CRESY	Wed, May 16, 2001	7.97	7.97	7.97	7.97
739	NASDAQ	CRESY	Tue, May 15, 2001	7.88	7.88	7.88	7.88
738	NASDAQ	CRESY	Thu, May 10, 2001	7.88	7.88	7.88	7.88
737	NASDAQ	CRESY	Wed, May 9, 2001	7.33	7.70	7.33	7.70
736	NASDAQ	CRESY	Wed, Apr 18, 2001	7.24	7.70	7.24	7.70
735	NASDAQ	CRESY	Mon, Apr 16, 2001	7.70	7.70	7.70	7.70
734	NASDAQ	CRESY	Tue, Apr 10, 2001	7.70	7.70	7.70	7.70
733	NASDAQ	CRESY	Mon, Apr 9, 2001	7.33	7.70	7.33	7.70
732	NASDAQ	CRESY	Fri, Apr 6, 2001	7.50	7.50	7.50	7.50
731	NASDAQ	CRESY	Thu, Apr 5, 2001	6.99	7.67	6.99	7.67
730	NASDAQ	CRESY	Wed, Apr 4, 2001	7.10	7.90	6.99	7.67
729	NASDAQ	CRESY	Tue, Apr 3, 2001	7.79	7.79	7.22	7.33
728	NASDAQ	CRESY	Fri, Mar 30, 2001	7.56	7.56	7.56	7.56
727	NASDAQ	CRESY	Thu, Mar 29, 2001	7.67	7.79	7.67	7.79
726	NASDAQ	CRESY	Thu, Mar 22, 2001	7.10	7.79	7.10	7.79
725	NASDAQ	CRESY	Wed, Mar 21, 2001	7.45	7.56	7.45	7.56
724	NASDAQ	CRESY	Tue, Mar 20, 2001	7.45	7.56	7.33	7.45
723	NASDAQ	CRESY	Mon, Mar 19, 2001	7.50	7.50	7.50	7.50
722	NASDAQ	CRESY	Fri, Mar 16, 2001	7.45	7.50	7.45	7.50
721	NASDAQ	CRESY	Thu, Mar 8, 2001	8.36	8.36	8.13	8.13
720	NASDAQ	CRESY	Wed, Feb 28, 2001	8.25	8.36	8.13	8.36
719	NASDAQ	CRESY	Mon, Feb 26, 2001	8.48	8.59	8.48	8.59
718	NASDAQ	CRESY	Wed, Feb 21, 2001	8.13	8.13	8.13	8.13
717	NASDAQ	CRESY	Tue, Feb 20, 2001	8.02	8.02	8.02	8.02
716	NASDAQ	CRESY	Fri, Feb 16, 2001	8.25	8.25	8.25	8.25
715	NASDAQ	CRESY	Wed, Feb 14, 2001	8.25	8.25	8.25	8.25
714	NASDAQ	CRESY	Mon, Feb 12, 2001	8.65	8.65	8.65	8.65
713	NASDAQ	CRESY	Fri, Feb 9, 2001	8.25	8.53	8.25	8.25
712	NASDAQ	CRESY	Wed, Feb 7, 2001	7.67	7.67	7.67	7.67
711	NASDAQ	CRESY	Tue, Feb 6, 2001	7.67	7.90	7.56	7.62
710	NASDAQ	CRESY	Mon, Feb 5, 2001	7.79	7.79	7.79	7.79
709	NASDAQ	CRESY	Fri, Feb 2, 2001	8.30	8.30	8.30	8.30
708	NASDAQ	CRESY	Wed, Jan 31, 2001	8.02	8.02	7.90	7.90
707	NASDAQ	CRESY	Tue, Jan 30, 2001	8.02	8.25	8.02	8.25
706	NASDAQ	CRESY	Fri, Jan 26, 2001	7.79	7.96	7.79	7.96
705	NASDAQ	CRESY	Wed, Jan 24, 2001	7.33	7.79	7.33	7.79
704	NASDAQ	CRESY	Fri, Jan 19, 2001	6.99	6.99	6.99	6.99
703	NASDAQ	CRESY	Thu, Jan 18, 2001	7.33	7.33	7.33	7.33
702	NASDAQ	CRESY	Tue, Jan 16, 2001	7.04	7.04	7.04	7.04
701	NASDAQ	CRESY	Thu, Jan 4, 2001	7.33	7.67	7.33	7.67
700	NASDAQ	CRESY	Wed, Jan 3, 2001	7.33	7.33	7.33	7.33
699	NASDAQ	CRESY	Tue, Jan 2, 2001	6.87	6.87	6.87	6.87
698	NASDAQ	CRESY	Thu, Dec 28, 2000	6.87	6.87	6.87	6.87
697	NASDAQ	CRESY	Wed, Dec 27, 2000	7.10	7.10	6.93	6.93
696	NASDAQ	CRESY	Tue, Dec 26, 2000	6.94	6.94	6.94	6.94
695	NASDAQ	CRESY	Thu, Dec 21, 2000	7.33	7.33	7.33	7.33
694	NASDAQ	CRESY	Wed, Dec 20, 2000	6.87	7.33	6.87	6.87
693	NASDAQ	CRESY	Tue, Dec 19, 2000	7.62	7.62	6.87	6.87
692	NASDAQ	CRESY	Mon, Dec 18, 2000	6.87	7.16	6.79	6.87
691	NASDAQ	CRESY	Fri, Dec 15, 2000	7.22	7.22	7.22	7.22
690	NASDAQ	CRESY	Thu, Dec 14, 2000	7.22	7.22	7.22	7.22
689	NASDAQ	CRESY	Wed, Dec 13, 2000	6.99	7.10	6.99	7.10
688	NASDAQ	CRESY	Tue, Dec 12, 2000	6.99	6.99	6.99	6.99
687	NASDAQ	CRESY	Fri, Dec 8, 2000	6.99	6.99	6.99	6.99
686	NASDAQ	CRESY	Thu, Dec 7, 2000	7.22	7.22	7.10	7.10
685	NASDAQ	CRESY	Tue, Dec 5, 2000	7.22	7.22	7.22	7.22
684	NASDAQ	CRESY	Mon, Dec 4, 2000	7.22	7.22	7.22	7.22
683	NASDAQ	CRESY	Wed, Nov 29, 2000	7.62	7.62	7.62	7.62
682	NASDAQ	CRESY	Mon, Nov 27, 2000	7.57	7.79	7.57	7.79
681	NASDAQ	CRESY	Fri, Nov 24, 2000	7.62	7.62	7.33	7.33
680	NASDAQ	CRESY	Wed, Nov 22, 2000	7.56	7.62	7.56	7.62
679	NASDAQ	CRESY	Mon, Nov 20, 2000	7.45	7.79	7.45	7.79
678	NASDAQ	CRESY	Wed, Nov 15, 2000	7.56	7.62	7.56	7.62
677	NASDAQ	CRESY	Tue, Nov 7, 2000	7.77	7.77	7.77	7.77
676	NASDAQ	CRESY	Fri, Nov 3, 2000	7.56	7.79	7.56	7.79
675	NASDAQ	CRESY	Tue, Oct 31, 2000	7.52	7.79	7.52	7.79
674	NASDAQ	CRESY	Thu, Oct 26, 2000	7.73	7.73	7.73	7.73
673	NASDAQ	CRESY	Thu, Oct 19, 2000	7.33	7.33	7.33	7.33
672	NASDAQ	CRESY	Mon, Oct 16, 2000	7.77	7.77	7.77	7.77
671	NASDAQ	CRESY	Fri, Oct 13, 2000	7.33	7.56	7.33	7.33
670	NASDAQ	CRESY	Thu, Oct 12, 2000	7.33	7.33	7.33	7.33
669	NASDAQ	CRESY	Wed, Oct 11, 2000	7.50	7.50	7.45	7.45
668	NASDAQ	CRESY	Tue, Oct 10, 2000	7.79	7.79	7.45	7.45
667	NASDAQ	CRESY	Fri, Oct 6, 2000	7.56	7.56	7.45	7.45
666	NASDAQ	CRESY	Wed, Oct 4, 2000	7.56	7.56	7.56	7.56
665	NASDAQ	CRESY	Tue, Oct 3, 2000	7.79	7.90	7.79	7.90
664	NASDAQ	CRESY	Mon, Oct 2, 2000	7.45	7.90	7.45	7.56
663	NASDAQ	CRESY	Fri, Sep 29, 2000	7.67	7.67	7.56	7.56
662	NASDAQ	CRESY	Thu, Sep 28, 2000	7.90	7.90	7.56	7.67
661	NASDAQ	CRESY	Tue, Sep 26, 2000	7.56	7.56	7.45	7.45
660	NASDAQ	CRESY	Mon, Sep 25, 2000	7.90	7.90	7.67	7.67
659	NASDAQ	CRESY	Fri, Sep 22, 2000	7.90	7.90	7.67	7.67
658	NASDAQ	CRESY	Wed, Sep 20, 2000	7.90	8.13	7.90	7.90
657	NASDAQ	CRESY	Tue, Sep 19, 2000	7.79	8.02	7.79	7.90
656	NASDAQ	CRESY	Mon, Sep 18, 2000	8.02	8.02	7.67	7.67
655	NASDAQ	CRESY	Wed, Sep 13, 2000	7.67	7.67	7.67	7.67
654	NASDAQ	CRESY	Fri, Sep 8, 2000	7.62	7.62	7.56	7.56
653	NASDAQ	CRESY	Thu, Sep 7, 2000	7.62	7.67	7.62	7.62
652	NASDAQ	CRESY	Wed, Sep 6, 2000	8.02	8.02	8.02	8.02
651	NASDAQ	CRESY	Fri, Sep 1, 2000	7.67	7.67	7.67	7.67
650	NASDAQ	CRESY	Thu, Aug 31, 2000	8.25	8.25	7.67	7.67
649	NASDAQ	CRESY	Wed, Aug 30, 2000	7.90	7.90	7.90	7.90
648	NASDAQ	CRESY	Mon, Aug 28, 2000	8.19	8.19	8.19	8.19
647	NASDAQ	CRESY	Fri, Aug 25, 2000	8.25	8.25	8.19	8.19
646	NASDAQ	CRESY	Thu, Aug 24, 2000	8.25	8.48	8.02	8.02
645	NASDAQ	CRESY	Wed, Aug 23, 2000	7.90	8.13	7.90	8.13
644	NASDAQ	CRESY	Mon, Aug 21, 2000	7.90	8.02	7.62	7.62
643	NASDAQ	CRESY	Fri, Aug 18, 2000	7.62	7.90	7.50	7.85
642	NASDAQ	CRESY	Thu, Aug 17, 2000	7.59	7.62	7.50	7.56
641	NASDAQ	CRESY	Mon, Aug 14, 2000	7.45	7.56	7.45	7.56
640	NASDAQ	CRESY	Thu, Aug 10, 2000	7.45	7.56	7.45	7.45
639	NASDAQ	CRESY	Wed, Aug 9, 2000	7.56	7.56	7.56	7.56
638	NASDAQ	CRESY	Tue, Aug 8, 2000	7.45	7.45	7.45	7.45
637	NASDAQ	CRESY	Mon, Aug 7, 2000	7.45	7.45	7.45	7.45
636	NASDAQ	CRESY	Fri, Aug 4, 2000	7.45	7.45	7.45	7.45
635	NASDAQ	CRESY	Thu, Aug 3, 2000	7.56	7.56	7.56	7.56
634	NASDAQ	CRESY	Wed, Aug 2, 2000	7.79	7.79	7.79	7.79
633	NASDAQ	CRESY	Fri, Jul 28, 2000	7.79	7.79	7.79	7.79
632	NASDAQ	CRESY	Wed, Jul 26, 2000	7.45	7.45	7.45	7.45
631	NASDAQ	CRESY	Mon, Jul 24, 2000	7.45	7.45	7.45	7.45
630	NASDAQ	CRESY	Fri, Jul 21, 2000	7.45	7.45	7.45	7.45
629	NASDAQ	CRESY	Thu, Jul 20, 2000	7.67	7.67	7.56	7.67
628	NASDAQ	CRESY	Mon, Jul 10, 2000	7.45	7.45	7.45	7.45
627	NASDAQ	CRESY	Thu, Jul 6, 2000	7.56	7.56	7.56	7.56
626	NASDAQ	CRESY	Wed, Jul 5, 2000	7.90	7.90	7.90	7.90
625	NASDAQ	CRESY	Fri, Jun 30, 2000	7.50	7.90	7.50	7.90
624	NASDAQ	CRESY	Thu, Jun 29, 2000	7.96	7.96	7.96	7.96
623	NASDAQ	CRESY	Wed, Jun 21, 2000	7.33	7.33	7.33	7.33
622	NASDAQ	CRESY	Mon, Jun 19, 2000	7.33	7.33	7.33	7.33
621	NASDAQ	CRESY	Fri, Jun 16, 2000	7.73	7.73	7.33	7.33
620	NASDAQ	CRESY	Thu, Jun 15, 2000	7.56	7.79	7.56	7.67
619	NASDAQ	CRESY	Mon, Jun 12, 2000	7.33	8.19	7.22	7.39
618	NASDAQ	CRESY	Thu, Jun 8, 2000	8.19	8.19	8.02	8.02
617	NASDAQ	CRESY	Wed, Jun 7, 2000	8.76	8.76	7.22	7.27
616	NASDAQ	CRESY	Tue, Jun 6, 2000	7.90	7.90	7.79	7.79
615	NASDAQ	CRESY	Wed, May 31, 2000	8.02	8.02	8.02	8.02
614	NASDAQ	CRESY	Fri, May 26, 2000	8.02	8.02	8.02	8.02
613	NASDAQ	CRESY	Mon, May 22, 2000	8.36	8.36	8.02	8.02
612	NASDAQ	CRESY	Fri, May 19, 2000	8.48	8.48	8.48	8.48
611	NASDAQ	CRESY	Thu, May 18, 2000	8.71	8.71	8.48	8.48
610	NASDAQ	CRESY	Wed, May 17, 2000	8.71	8.71	8.71	8.71
609	NASDAQ	CRESY	Mon, May 15, 2000	9.05	9.05	9.05	9.05
608	NASDAQ	CRESY	Fri, May 12, 2000	8.59	8.59	8.59	8.59
607	NASDAQ	CRESY	Thu, May 11, 2000	8.59	8.59	8.59	8.59
606	NASDAQ	CRESY	Wed, May 10, 2000	9.05	9.05	8.59	8.59
605	NASDAQ	CRESY	Fri, Apr 28, 2000	9.05	9.05	9.05	9.05
604	NASDAQ	CRESY	Tue, Apr 25, 2000	8.53	8.53	8.53	8.53
603	NASDAQ	CRESY	Fri, Apr 14, 2000	8.48	8.48	8.48	8.48
602	NASDAQ	CRESY	Mon, Apr 10, 2000	8.59	8.59	8.25	8.36
601	NASDAQ	CRESY	Thu, Apr 6, 2000	8.59	9.28	8.59	9.16
600	NASDAQ	CRESY	Mon, Apr 3, 2000	7.90	7.90	7.79	7.79
599	NASDAQ	CRESY	Fri, Mar 31, 2000	8.71	8.71	8.02	8.02
598	NASDAQ	CRESY	Thu, Mar 30, 2000	9.05	9.05	8.71	8.71
597	NASDAQ	CRESY	Tue, Mar 28, 2000	8.65	8.65	8.65	8.65
596	NASDAQ	CRESY	Mon, Mar 27, 2000	9.05	9.05	8.65	8.65
595	NASDAQ	CRESY	Thu, Mar 23, 2000	9.16	9.16	9.16	9.16
594	NASDAQ	CRESY	Mon, Mar 20, 2000	9.16	9.56	9.16	9.16
593	NASDAQ	CRESY	Fri, Mar 17, 2000	9.16	9.39	8.82	9.16
592	NASDAQ	CRESY	Thu, Mar 16, 2000	8.48	9.16	8.48	9.16
591	NASDAQ	CRESY	Wed, Mar 15, 2000	8.25	8.36	8.25	8.36
590	NASDAQ	CRESY	Tue, Mar 14, 2000	7.56	8.25	7.56	8.25
589	NASDAQ	CRESY	Mon, Mar 13, 2000	7.90	7.90	7.56	7.56
588	NASDAQ	CRESY	Mon, Mar 6, 2000	7.90	7.90	7.90	7.90
587	NASDAQ	CRESY	Fri, Mar 3, 2000	7.56	7.56	7.56	7.56
586	NASDAQ	CRESY	Mon, Feb 28, 2000	8.13	8.13	8.13	8.13
585	NASDAQ	CRESY	Fri, Feb 25, 2000	7.79	7.79	7.79	7.79
584	NASDAQ	CRESY	Wed, Feb 23, 2000	8.30	8.30	7.79	7.79
583	NASDAQ	CRESY	Fri, Feb 18, 2000	8.25	8.59	7.79	7.79
582	NASDAQ	CRESY	Thu, Feb 17, 2000	8.53	8.53	8.48	8.48
581	NASDAQ	CRESY	Mon, Feb 14, 2000	7.90	7.90	7.90	7.90
580	NASDAQ	CRESY	Fri, Feb 11, 2000	7.96	7.96	7.96	7.96
579	NASDAQ	CRESY	Wed, Feb 9, 2000	9.05	9.05	8.25	8.59
578	NASDAQ	CRESY	Tue, Feb 8, 2000	8.02	8.91	8.02	8.91
577	NASDAQ	CRESY	Mon, Feb 7, 2000	7.96	7.96	7.96	7.96
576	NASDAQ	CRESY	Thu, Feb 3, 2000	8.25	8.25	8.25	8.25
575	NASDAQ	CRESY	Tue, Feb 1, 2000	8.08	8.08	8.02	8.02
574	NASDAQ	CRESY	Mon, Jan 31, 2000	8.48	8.48	8.48	8.48
573	NASDAQ	CRESY	Fri, Jan 28, 2000	8.25	8.25	8.25	8.25
572	NASDAQ	CRESY	Thu, Jan 27, 2000	8.25	8.25	8.25	8.25
571	NASDAQ	CRESY	Mon, Jan 24, 2000	8.59	8.59	8.25	8.36
570	NASDAQ	CRESY	Wed, Jan 19, 2000	8.71	8.71	8.71	8.71
569	NASDAQ	CRESY	Tue, Jan 18, 2000	8.36	8.36	8.36	8.36
568	NASDAQ	CRESY	Fri, Jan 14, 2000	8.38	8.38	8.36	8.36
567	NASDAQ	CRESY	Thu, Jan 13, 2000	8.48	8.48	8.48	8.48
566	NASDAQ	CRESY	Wed, Jan 12, 2000	8.71	8.71	8.59	8.59
565	NASDAQ	CRESY	Tue, Jan 11, 2000	8.71	8.71	8.71	8.71
564	NASDAQ	CRESY	Thu, Jan 6, 2000	8.71	8.71	8.25	8.25
563	NASDAQ	CRESY	Tue, Jan 4, 2000	8.48	8.82	8.25	8.48
562	NASDAQ	CRESY	Tue, Dec 28, 1999	8.36	8.71	8.36	8.71
561	NASDAQ	CRESY	Wed, Dec 22, 1999	8.71	8.71	8.71	8.71
560	NASDAQ	CRESY	Tue, Dec 21, 1999	8.25	8.48	8.25	8.48
559	NASDAQ	CRESY	Mon, Dec 20, 1999	8.25	8.59	8.25	8.59
558	NASDAQ	CRESY	Fri, Dec 17, 1999	8.25	8.59	8.25	8.59
557	NASDAQ	CRESY	Thu, Dec 16, 1999	8.53	8.53	8.19	8.19
556	NASDAQ	CRESY	Wed, Dec 15, 1999	8.42	8.53	8.42	8.53
555	NASDAQ	CRESY	Tue, Dec 14, 1999	8.59	8.59	8.30	8.30
554	NASDAQ	CRESY	Mon, Dec 13, 1999	8.59	8.59	8.59	8.59
553	NASDAQ	CRESY	Thu, Dec 9, 1999	8.82	8.82	8.59	8.59
552	NASDAQ	CRESY	Wed, Dec 8, 1999	8.93	8.93	8.93	8.93
551	NASDAQ	CRESY	Tue, Dec 7, 1999	9.05	9.05	9.05	9.05
550	NASDAQ	CRESY	Mon, Dec 6, 1999	8.71	8.71	8.59	8.59
549	NASDAQ	CRESY	Fri, Dec 3, 1999	8.71	8.82	8.71	8.71
548	NASDAQ	CRESY	Thu, Dec 2, 1999	8.71	8.71	8.71	8.71
547	NASDAQ	CRESY	Wed, Dec 1, 1999	8.59	8.59	8.59	8.59
546	NASDAQ	CRESY	Tue, Nov 30, 1999	8.99	8.99	8.25	8.71
545	NASDAQ	CRESY	Mon, Nov 29, 1999	8.99	8.99	8.99	8.99
544	NASDAQ	CRESY	Wed, Nov 24, 1999	9.16	9.16	8.76	8.99
543	NASDAQ	CRESY	Tue, Nov 23, 1999	9.16	9.16	9.05	9.05
542	NASDAQ	CRESY	Fri, Nov 19, 1999	9.39	9.45	9.39	9.45
541	NASDAQ	CRESY	Wed, Nov 17, 1999	9.28	9.28	9.05	9.16
540	NASDAQ	CRESY	Tue, Nov 16, 1999	9.28	9.28	9.28	9.28
539	NASDAQ	CRESY	Mon, Nov 15, 1999	9.39	9.62	9.39	9.62
538	NASDAQ	CRESY	Fri, Nov 12, 1999	9.51	9.51	9.51	9.51
537	NASDAQ	CRESY	Thu, Nov 11, 1999	9.45	9.45	9.45	9.45
536	NASDAQ	CRESY	Wed, Nov 10, 1999	9.51	9.51	9.51	9.51
535	NASDAQ	CRESY	Tue, Nov 9, 1999	9.51	9.68	9.51	9.68
534	NASDAQ	CRESY	Mon, Nov 8, 1999	9.68	9.68	9.68	9.68
533	NASDAQ	CRESY	Wed, Nov 3, 1999	9.51	9.91	9.51	9.68
532	NASDAQ	CRESY	Thu, Oct 28, 1999	9.28	9.62	9.28	9.62
531	NASDAQ	CRESY	Tue, Oct 26, 1999	9.39	9.56	9.39	9.56
530	NASDAQ	CRESY	Mon, Oct 25, 1999	9.45	9.45	9.45	9.45
529	NASDAQ	CRESY	Fri, Oct 22, 1999	9.56	9.62	9.56	9.62
528	NASDAQ	CRESY	Thu, Oct 21, 1999	9.56	9.56	9.56	9.56
527	NASDAQ	CRESY	Thu, Oct 14, 1999	9.34	9.34	9.34	9.34
526	NASDAQ	CRESY	Wed, Oct 13, 1999	9.51	9.62	9.34	9.39
525	NASDAQ	CRESY	Tue, Oct 12, 1999	9.62	9.62	9.62	9.62
524	NASDAQ	CRESY	Wed, Oct 6, 1999	9.56	9.56	9.56	9.56
523	NASDAQ	CRESY	Tue, Oct 5, 1999	9.62	9.62	9.62	9.62
522	NASDAQ	CRESY	Thu, Sep 30, 1999	9.85	10.02	9.85	10.02
521	NASDAQ	CRESY	Wed, Sep 29, 1999	9.97	9.97	9.97	9.97
520	NASDAQ	CRESY	Tue, Sep 28, 1999	9.91	10.08	9.91	9.97
519	NASDAQ	CRESY	Mon, Sep 27, 1999	9.51	9.62	9.51	9.62
518	NASDAQ	CRESY	Mon, Sep 20, 1999	9.28	9.28	9.28	9.28
517	NASDAQ	CRESY	Fri, Sep 17, 1999	9.51	9.51	9.51	9.51
516	NASDAQ	CRESY	Thu, Sep 16, 1999	9.45	9.45	9.39	9.39
515	NASDAQ	CRESY	Wed, Sep 15, 1999	9.62	9.62	9.45	9.45
514	NASDAQ	CRESY	Tue, Sep 14, 1999	9.62	9.68	9.45	9.62
513	NASDAQ	CRESY	Mon, Sep 13, 1999	9.74	9.74	9.74	9.74
512	NASDAQ	CRESY	Fri, Sep 10, 1999	9.68	10.14	9.68	9.74
511	NASDAQ	CRESY	Wed, Sep 8, 1999	9.28	9.62	9.28	9.34
510	NASDAQ	CRESY	Tue, Sep 7, 1999	9.05	9.39	8.93	9.28
509	NASDAQ	CRESY	Fri, Sep 3, 1999	9.39	9.39	8.25	8.82
508	NASDAQ	CRESY	Mon, Aug 30, 1999	9.51	9.51	9.51	9.51
507	NASDAQ	CRESY	Thu, Aug 26, 1999	9.51	9.51	9.51	9.51
506	NASDAQ	CRESY	Wed, Aug 25, 1999	9.51	9.74	9.51	9.74
505	NASDAQ	CRESY	Tue, Aug 24, 1999	9.51	9.51	9.39	9.39
504	NASDAQ	CRESY	Fri, Aug 20, 1999	9.56	9.56	9.56	9.56
503	NASDAQ	CRESY	Thu, Aug 19, 1999	9.56	9.56	9.56	9.56
502	NASDAQ	CRESY	Wed, Aug 18, 1999	9.74	9.74	9.62	9.62
501	NASDAQ	CRESY	Mon, Aug 16, 1999	9.74	9.74	9.74	9.74
500	NASDAQ	CRESY	Wed, Aug 11, 1999	9.79	9.85	9.74	9.85
499	NASDAQ	CRESY	Mon, Aug 9, 1999	9.74	9.74	9.74	9.74
498	NASDAQ	CRESY	Fri, Aug 6, 1999	9.74	9.74	9.74	9.74
497	NASDAQ	CRESY	Thu, Aug 5, 1999	9.97	9.97	9.97	9.97
496	NASDAQ	CRESY	Wed, Aug 4, 1999	9.74	9.74	9.74	9.74
495	NASDAQ	CRESY	Tue, Aug 3, 1999	10.31	10.31	10.31	10.31
494	NASDAQ	CRESY	Thu, Jul 29, 1999	10.08	10.08	10.08	10.08
493	NASDAQ	CRESY	Tue, Jul 27, 1999	9.85	10.19	9.85	10.19
492	NASDAQ	CRESY	Thu, Jul 22, 1999	10.08	10.42	9.85	9.85
491	NASDAQ	CRESY	Tue, Jul 20, 1999	9.85	9.85	9.85	9.85
490	NASDAQ	CRESY	Mon, Jul 19, 1999	9.62	10.08	9.62	10.08
489	NASDAQ	CRESY	Fri, Jul 16, 1999	9.51	9.85	9.51	9.85
488	NASDAQ	CRESY	Mon, Jul 12, 1999	9.91	9.91	9.51	9.51
487	NASDAQ	CRESY	Thu, Jul 8, 1999	10.08	10.08	9.91	9.91
486	NASDAQ	CRESY	Wed, Jul 7, 1999	10.08	10.08	10.08	10.08
485	NASDAQ	CRESY	Fri, Jul 2, 1999	10.31	10.42	10.31	10.42
484	NASDAQ	CRESY	Thu, Jul 1, 1999	10.08	10.25	10.08	10.25
483	NASDAQ	CRESY	Wed, Jun 30, 1999	10.08	10.08	10.08	10.08
482	NASDAQ	CRESY	Mon, Jun 28, 1999	10.08	10.08	9.97	10.08
481	NASDAQ	CRESY	Fri, Jun 25, 1999	10.08	10.08	10.08	10.08
480	NASDAQ	CRESY	Thu, Jun 24, 1999	9.62	9.97	9.62	9.97
479	NASDAQ	CRESY	Wed, Jun 23, 1999	9.62	9.74	9.39	9.62
478	NASDAQ	CRESY	Mon, Jun 21, 1999	9.51	9.51	9.51	9.51
477	NASDAQ	CRESY	Fri, Jun 18, 1999	9.85	9.85	9.51	9.51
476	NASDAQ	CRESY	Wed, Jun 16, 1999	9.39	9.39	9.35	9.35
475	NASDAQ	CRESY	Tue, Jun 15, 1999	9.74	9.74	9.45	9.45
474	NASDAQ	CRESY	Thu, Jun 10, 1999	9.51	9.51	9.45	9.45
473	NASDAQ	CRESY	Tue, Jun 8, 1999	9.68	9.68	9.62	9.62
472	NASDAQ	CRESY	Mon, Jun 7, 1999	10.08	10.08	9.62	9.62
471	NASDAQ	CRESY	Fri, Jun 4, 1999	9.91	9.91	9.68	9.68
470	NASDAQ	CRESY	Thu, Jun 3, 1999	10.19	10.19	10.08	10.08
469	NASDAQ	CRESY	Wed, Jun 2, 1999	9.91	9.91	9.91	9.91
468	NASDAQ	CRESY	Fri, May 28, 1999	10.14	10.14	9.97	9.97
467	NASDAQ	CRESY	Mon, May 24, 1999	10.42	10.42	9.85	9.85
466	NASDAQ	CRESY	Fri, May 21, 1999	10.19	10.31	10.19	10.31
465	NASDAQ	CRESY	Wed, May 19, 1999	10.60	10.60	10.31	10.31
464	NASDAQ	CRESY	Tue, May 18, 1999	10.42	10.54	10.31	10.54
463	NASDAQ	CRESY	Fri, May 14, 1999	10.19	10.19	10.19	10.19
462	NASDAQ	CRESY	Thu, May 13, 1999	10.42	10.65	10.19	10.19
461	NASDAQ	CRESY	Wed, May 12, 1999	10.42	10.42	10.42	10.42
460	NASDAQ	CRESY	Tue, May 11, 1999	11.11	11.11	10.42	10.65
459	NASDAQ	CRESY	Mon, May 10, 1999	11.57	11.57	11.57	11.57
458	NASDAQ	CRESY	Fri, May 7, 1999	11.57	11.57	11.34	11.34
457	NASDAQ	CRESY	Thu, May 6, 1999	11.68	11.68	11.51	11.63
456	NASDAQ	CRESY	Wed, May 5, 1999	11.74	11.80	11.63	11.80
455	NASDAQ	CRESY	Tue, May 4, 1999	11.34	11.68	11.34	11.68
454	NASDAQ	CRESY	Mon, May 3, 1999	10.77	11.34	10.77	11.34
453	NASDAQ	CRESY	Fri, Apr 30, 1999	10.31	11.00	10.31	10.42
452	NASDAQ	CRESY	Thu, Apr 29, 1999	9.85	10.19	9.85	10.08
451	NASDAQ	CRESY	Wed, Apr 28, 1999	9.74	10.19	9.74	9.74
450	NASDAQ	CRESY	Tue, Apr 27, 1999	9.97	9.97	9.85	9.85
449	NASDAQ	CRESY	Mon, Apr 26, 1999	10.08	10.08	9.97	9.97
448	NASDAQ	CRESY	Thu, Apr 22, 1999	10.42	10.42	10.42	10.42
447	NASDAQ	CRESY	Wed, Apr 21, 1999	10.08	10.19	10.02	10.19
446	NASDAQ	CRESY	Fri, Apr 16, 1999	10.08	10.31	10.08	10.31
445	NASDAQ	CRESY	Mon, Apr 12, 1999	9.85	9.97	9.74	9.97
444	NASDAQ	CRESY	Thu, Apr 8, 1999	10.08	10.08	10.08	10.08
443	NASDAQ	CRESY	Wed, Apr 7, 1999	9.91	9.91	9.91	9.91
442	NASDAQ	CRESY	Tue, Apr 6, 1999	9.85	9.85	9.85	9.85
441	NASDAQ	CRESY	Wed, Mar 31, 1999	9.97	9.97	9.97	9.97
440	NASDAQ	CRESY	Mon, Mar 29, 1999	10.08	10.08	10.08	10.08
439	NASDAQ	CRESY	Fri, Mar 26, 1999	10.08	10.08	10.08	10.08
438	NASDAQ	CRESY	Wed, Mar 24, 1999	9.74	9.74	9.74	9.74
437	NASDAQ	CRESY	Tue, Mar 23, 1999	9.97	10.08	9.74	9.74
436	NASDAQ	CRESY	Mon, Mar 22, 1999	9.97	9.97	9.39	9.39
435	NASDAQ	CRESY	Tue, Mar 16, 1999	10.19	10.19	10.19	10.19
434	NASDAQ	CRESY	Mon, Mar 15, 1999	9.74	10.08	9.74	10.08
433	NASDAQ	CRESY	Thu, Mar 11, 1999	10.08	10.08	10.08	10.08
432	NASDAQ	CRESY	Wed, Mar 10, 1999	10.08	10.08	9.74	9.74
431	NASDAQ	CRESY	Tue, Mar 9, 1999	10.08	10.08	10.08	10.08
430	NASDAQ	CRESY	Thu, Mar 4, 1999	9.62	9.62	9.62	9.62
429	NASDAQ	CRESY	Wed, Mar 3, 1999	9.62	9.62	9.62	9.62
428	NASDAQ	CRESY	Tue, Mar 2, 1999	9.74	9.97	9.74	9.97
427	NASDAQ	CRESY	Mon, Mar 1, 1999	9.62	9.62	9.62	9.62
426	NASDAQ	CRESY	Wed, Feb 24, 1999	9.56	9.56	9.51	9.51
425	NASDAQ	CRESY	Thu, Feb 18, 1999	9.62	9.62	9.62	9.62
424	NASDAQ	CRESY	Wed, Feb 17, 1999	9.62	9.62	9.62	9.62
423	NASDAQ	CRESY	Tue, Feb 16, 1999	9.74	9.74	9.74	9.74
422	NASDAQ	CRESY	Fri, Feb 12, 1999	9.74	9.74	9.74	9.74
421	NASDAQ	CRESY	Thu, Feb 11, 1999	9.74	9.74	9.62	9.62
420	NASDAQ	CRESY	Wed, Feb 10, 1999	9.62	9.62	9.62	9.62
419	NASDAQ	CRESY	Tue, Feb 9, 1999	9.74	9.74	9.74	9.74
418	NASDAQ	CRESY	Mon, Feb 8, 1999	9.74	9.74	9.74	9.74
417	NASDAQ	CRESY	Fri, Feb 5, 1999	9.74	9.74	9.74	9.74
416	NASDAQ	CRESY	Thu, Feb 4, 1999	9.85	9.85	9.85	9.85
415	NASDAQ	CRESY	Wed, Feb 3, 1999	10.08	10.08	10.08	10.08
414	NASDAQ	CRESY	Tue, Feb 2, 1999	9.85	9.97	9.74	9.74
413	NASDAQ	CRESY	Mon, Feb 1, 1999	10.08	10.08	10.08	10.08
412	NASDAQ	CRESY	Thu, Jan 28, 1999	9.85	9.85	9.74	9.74
411	NASDAQ	CRESY	Wed, Jan 27, 1999	9.74	9.85	9.74	9.85
410	NASDAQ	CRESY	Tue, Jan 26, 1999	9.74	9.74	9.74	9.74
409	NASDAQ	CRESY	Mon, Jan 25, 1999	9.05	9.62	9.05	9.62
408	NASDAQ	CRESY	Fri, Jan 22, 1999	9.39	9.45	9.28	9.39
407	NASDAQ	CRESY	Thu, Jan 21, 1999	9.39	9.85	9.16	9.62
406	NASDAQ	CRESY	Wed, Jan 20, 1999	9.62	9.62	9.62	9.62
405	NASDAQ	CRESY	Tue, Jan 19, 1999	9.62	9.97	9.51	9.62
404	NASDAQ	CRESY	Fri, Jan 15, 1999	9.39	9.62	9.39	9.62
403	NASDAQ	CRESY	Thu, Jan 14, 1999	9.39	9.39	8.93	9.16
402	NASDAQ	CRESY	Wed, Jan 13, 1999	9.85	9.85	9.51	9.74
401	NASDAQ	CRESY	Tue, Jan 12, 1999	10.42	10.42	9.97	10.19
400	NASDAQ	CRESY	Mon, Jan 11, 1999	10.54	10.54	10.54	10.54
399	NASDAQ	CRESY	Fri, Jan 8, 1999	10.65	10.65	10.65	10.65
398	NASDAQ	CRESY	Wed, Jan 6, 1999	11.23	11.23	11.00	11.00
397	NASDAQ	CRESY	Mon, Jan 4, 1999	11.23	11.23	11.23	11.23
396	NASDAQ	CRESY	Wed, Dec 30, 1998	11.45	11.45	10.88	10.88
395	NASDAQ	CRESY	Tue, Dec 29, 1998	10.88	10.88	10.65	10.88
394	NASDAQ	CRESY	Mon, Dec 28, 1998	10.88	10.88	10.88	10.88
393	NASDAQ	CRESY	Thu, Dec 24, 1998	10.65	10.65	10.65	10.65
392	NASDAQ	CRESY	Wed, Dec 23, 1998	11.34	11.34	11.11	11.11
391	NASDAQ	CRESY	Tue, Dec 22, 1998	10.54	10.54	10.54	10.54
390	NASDAQ	CRESY	Fri, Dec 18, 1998	9.98	10.62	9.98	10.62
389	NASDAQ	CRESY	Thu, Dec 17, 1998	10.30	10.30	10.30	10.30
388	NASDAQ	CRESY	Wed, Dec 16, 1998	10.30	10.30	9.87	9.87
387	NASDAQ	CRESY	Mon, Dec 14, 1998	10.09	10.09	10.09	10.09
386	NASDAQ	CRESY	Fri, Dec 11, 1998	9.76	10.19	9.76	10.19
385	NASDAQ	CRESY	Thu, Dec 10, 1998	10.19	10.19	9.76	9.82
384	NASDAQ	CRESY	Wed, Dec 9, 1998	10.30	10.30	9.98	10.19
383	NASDAQ	CRESY	Tue, Dec 8, 1998	9.87	10.30	9.87	10.30
382	NASDAQ	CRESY	Mon, Dec 7, 1998	10.62	10.62	10.09	10.30
381	NASDAQ	CRESY	Fri, Dec 4, 1998	10.89	10.89	10.41	10.41
380	NASDAQ	CRESY	Thu, Dec 3, 1998	10.73	10.84	10.52	10.73
379	NASDAQ	CRESY	Wed, Dec 2, 1998	11.16	11.16	11.00	11.00
378	NASDAQ	CRESY	Tue, Dec 1, 1998	10.84	11.16	10.84	10.94
377	NASDAQ	CRESY	Mon, Nov 30, 1998	11.37	11.59	11.16	11.59
376	NASDAQ	CRESY	Fri, Nov 27, 1998	11.91	11.91	11.91	11.91
375	NASDAQ	CRESY	Wed, Nov 25, 1998	11.80	11.80	11.59	11.59
374	NASDAQ	CRESY	Tue, Nov 24, 1998	11.59	11.70	11.59	11.70
373	NASDAQ	CRESY	Mon, Nov 23, 1998	11.70	11.80	11.59	11.80
372	NASDAQ	CRESY	Fri, Nov 20, 1998	11.16	11.59	11.16	11.59
371	NASDAQ	CRESY	Thu, Nov 19, 1998	11.37	11.37	11.16	11.16
370	NASDAQ	CRESY	Wed, Nov 18, 1998	11.05	11.05	11.05	11.05
369	NASDAQ	CRESY	Tue, Nov 17, 1998	11.05	11.16	11.05	11.16
368	NASDAQ	CRESY	Mon, Nov 16, 1998	11.43	11.43	11.27	11.37
367	NASDAQ	CRESY	Fri, Nov 13, 1998	11.48	11.70	11.48	11.48
366	NASDAQ	CRESY	Thu, Nov 12, 1998	11.59	11.59	11.59	11.59
365	NASDAQ	CRESY	Wed, Nov 11, 1998	11.80	12.13	11.48	11.80
364	NASDAQ	CRESY	Tue, Nov 10, 1998	11.80	11.80	11.70	11.70
363	NASDAQ	CRESY	Mon, Nov 9, 1998	12.02	12.02	11.70	11.70
362	NASDAQ	CRESY	Fri, Nov 6, 1998	11.91	11.91	11.70	11.91
361	NASDAQ	CRESY	Thu, Nov 5, 1998	11.91	12.02	11.80	12.02
360	NASDAQ	CRESY	Wed, Nov 4, 1998	12.23	12.34	12.23	12.34
359	NASDAQ	CRESY	Tue, Nov 3, 1998	12.02	12.02	12.02	12.02
358	NASDAQ	CRESY	Mon, Nov 2, 1998	11.91	12.23	11.91	12.23
357	NASDAQ	CRESY	Fri, Oct 30, 1998	11.91	11.91	11.91	11.91
356	NASDAQ	CRESY	Thu, Oct 29, 1998	11.59	11.59	11.59	11.59
355	NASDAQ	CRESY	Wed, Oct 28, 1998	11.59	11.59	11.59	11.59
354	NASDAQ	CRESY	Tue, Oct 27, 1998	11.48	11.59	11.48	11.59
353	NASDAQ	CRESY	Mon, Oct 26, 1998	11.80	11.80	11.27	11.59
352	NASDAQ	CRESY	Fri, Oct 23, 1998	11.70	11.80	11.70	11.80
351	NASDAQ	CRESY	Thu, Oct 22, 1998	11.91	12.02	11.91	11.96
350	NASDAQ	CRESY	Wed, Oct 21, 1998	12.02	12.02	11.91	12.02
349	NASDAQ	CRESY	Tue, Oct 20, 1998	12.45	12.45	12.02	12.02
348	NASDAQ	CRESY	Mon, Oct 19, 1998	12.45	12.45	12.02	12.23
347	NASDAQ	CRESY	Fri, Oct 16, 1998	11.59	12.55	11.59	12.23
346	NASDAQ	CRESY	Thu, Oct 15, 1998	10.50	11.27	10.41	11.16
345	NASDAQ	CRESY	Wed, Oct 14, 1998	10.84	10.84	10.84	10.84
344	NASDAQ	CRESY	Tue, Oct 13, 1998	11.05	11.05	11.05	11.05
343	NASDAQ	CRESY	Mon, Oct 12, 1998	10.62	10.84	10.62	10.62
342	NASDAQ	CRESY	Fri, Oct 9, 1998	9.87	10.62	9.66	10.62
341	NASDAQ	CRESY	Thu, Oct 8, 1998	9.66	9.76	9.44	9.76
340	NASDAQ	CRESY	Wed, Oct 7, 1998	9.71	9.71	9.71	9.71
339	NASDAQ	CRESY	Tue, Oct 6, 1998	9.98	9.98	9.87	9.87
338	NASDAQ	CRESY	Mon, Oct 5, 1998	9.98	10.09	9.87	10.09
337	NASDAQ	CRESY	Fri, Oct 2, 1998	10.09	10.41	9.66	10.41
336	NASDAQ	CRESY	Thu, Oct 1, 1998	9.87	9.87	9.87	9.87
335	NASDAQ	CRESY	Wed, Sep 30, 1998	10.84	10.84	10.62	10.62
334	NASDAQ	CRESY	Tue, Sep 29, 1998	10.84	10.84	10.84	10.84
333	NASDAQ	CRESY	Mon, Sep 28, 1998	11.05	11.16	10.84	10.94
332	NASDAQ	CRESY	Fri, Sep 25, 1998	9.98	10.62	9.98	10.62
331	NASDAQ	CRESY	Thu, Sep 24, 1998	10.09	10.09	10.09	10.09
330	NASDAQ	CRESY	Wed, Sep 23, 1998	9.23	9.98	9.23	9.98
329	NASDAQ	CRESY	Tue, Sep 22, 1998	9.44	9.44	9.44	9.44
328	NASDAQ	CRESY	Mon, Sep 21, 1998	9.44	9.44	9.44	9.44
327	NASDAQ	CRESY	Fri, Sep 18, 1998	9.44	9.98	9.44	9.98
326	NASDAQ	CRESY	Wed, Sep 16, 1998	10.73	10.73	10.09	10.52
325	NASDAQ	CRESY	Tue, Sep 15, 1998	10.19	11.16	10.19	10.73
324	NASDAQ	CRESY	Mon, Sep 14, 1998	10.30	10.30	10.30	10.30
323	NASDAQ	CRESY	Fri, Sep 11, 1998	10.73	10.73	10.73	10.73
322	NASDAQ	CRESY	Thu, Sep 10, 1998	11.27	11.27	10.52	10.57
321	NASDAQ	CRESY	Wed, Sep 9, 1998	11.70	12.02	11.59	11.59
320	NASDAQ	CRESY	Tue, Sep 8, 1998	11.59	12.45	11.59	12.13
319	NASDAQ	CRESY	Fri, Sep 4, 1998	12.02	12.02	12.02	12.02
318	NASDAQ	CRESY	Thu, Sep 3, 1998	12.02	12.66	12.02	12.66
317	NASDAQ	CRESY	Tue, Sep 1, 1998	12.23	12.66	12.23	12.66
316	NASDAQ	CRESY	Mon, Aug 31, 1998	12.23	12.23	12.02	12.02
315	NASDAQ	CRESY	Fri, Aug 28, 1998	12.66	12.66	12.23	12.23
314	NASDAQ	CRESY	Thu, Aug 27, 1998	12.66	12.66	12.34	12.34
313	NASDAQ	CRESY	Wed, Aug 26, 1998	12.98	13.31	12.77	12.88
312	NASDAQ	CRESY	Tue, Aug 25, 1998	12.88	12.88	12.88	12.88
311	NASDAQ	CRESY	Mon, Aug 24, 1998	12.77	12.77	12.77	12.77
310	NASDAQ	CRESY	Fri, Aug 21, 1998	13.31	13.31	12.82	12.82
309	NASDAQ	CRESY	Wed, Aug 19, 1998	13.95	13.95	13.95	13.95
308	NASDAQ	CRESY	Tue, Aug 18, 1998	13.73	13.73	13.63	13.63
307	NASDAQ	CRESY	Mon, Aug 17, 1998	14.00	14.00	14.00	14.00
306	NASDAQ	CRESY	Fri, Aug 14, 1998	14.27	14.38	14.27	14.27
305	NASDAQ	CRESY	Thu, Aug 13, 1998	13.84	14.06	13.84	14.06
304	NASDAQ	CRESY	Tue, Aug 11, 1998	13.25	13.41	13.20	13.20
303	NASDAQ	CRESY	Fri, Aug 7, 1998	15.02	15.02	14.16	14.16
302	NASDAQ	CRESY	Wed, Aug 5, 1998	15.02	15.45	15.02	15.45
301	NASDAQ	CRESY	Tue, Aug 4, 1998	15.45	15.45	15.02	15.02
300	NASDAQ	CRESY	Fri, Jul 31, 1998	15.45	15.45	15.45	15.45
299	NASDAQ	CRESY	Wed, Jul 29, 1998	15.45	15.45	15.45	15.45
298	NASDAQ	CRESY	Tue, Jul 28, 1998	15.67	15.67	15.67	15.67
297	NASDAQ	CRESY	Mon, Jul 27, 1998	15.56	15.99	15.56	15.99
296	NASDAQ	CRESY	Fri, Jul 24, 1998	15.67	15.72	15.67	15.72
295	NASDAQ	CRESY	Thu, Jul 23, 1998	15.83	15.83	15.77	15.77
294	NASDAQ	CRESY	Wed, Jul 22, 1998	16.10	16.10	16.10	16.10
293	NASDAQ	CRESY	Tue, Jul 21, 1998	15.77	16.31	15.77	16.31
292	NASDAQ	CRESY	Mon, Jul 20, 1998	16.10	16.10	16.10	16.10
291	NASDAQ	CRESY	Thu, Jul 16, 1998	15.88	16.10	15.88	16.10
290	NASDAQ	CRESY	Wed, Jul 15, 1998	15.88	15.88	15.88	15.88
289	NASDAQ	CRESY	Tue, Jul 14, 1998	15.99	16.20	15.99	16.20
288	NASDAQ	CRESY	Mon, Jul 13, 1998	14.81	15.88	14.81	15.88
287	NASDAQ	CRESY	Fri, Jul 10, 1998	15.02	15.02	15.02	15.02
286	NASDAQ	CRESY	Wed, Jul 8, 1998	15.13	15.13	15.13	15.13
285	NASDAQ	CRESY	Tue, Jul 7, 1998	14.38	15.34	14.38	15.02
284	NASDAQ	CRESY	Thu, Jul 2, 1998	13.84	14.16	13.84	14.16
283	NASDAQ	CRESY	Wed, Jul 1, 1998	14.16	14.16	14.16	14.16
282	NASDAQ	CRESY	Tue, Jun 30, 1998	13.73	13.95	13.73	13.95
281	NASDAQ	CRESY	Mon, Jun 29, 1998	13.52	13.95	13.52	13.95
280	NASDAQ	CRESY	Fri, Jun 26, 1998	13.73	13.73	13.73	13.73
279	NASDAQ	CRESY	Thu, Jun 25, 1998	14.38	14.38	14.06	14.06
278	NASDAQ	CRESY	Tue, Jun 23, 1998	14.16	14.16	14.16	14.16
277	NASDAQ	CRESY	Fri, Jun 19, 1998	14.16	14.38	14.16	14.38
276	NASDAQ	CRESY	Thu, Jun 18, 1998	14.38	14.38	14.06	14.06
275	NASDAQ	CRESY	Wed, Jun 17, 1998	14.49	14.49	14.49	14.49
274	NASDAQ	CRESY	Tue, Jun 16, 1998	14.70	14.70	14.38	14.38
273	NASDAQ	CRESY	Fri, Jun 12, 1998	15.24	15.24	14.75	15.13
272	NASDAQ	CRESY	Thu, Jun 11, 1998	15.45	15.45	15.24	15.24
271	NASDAQ	CRESY	Wed, Jun 10, 1998	16.10	16.10	15.67	15.67
270	NASDAQ	CRESY	Tue, Jun 9, 1998	16.52	16.52	16.10	16.10
269	NASDAQ	CRESY	Thu, Jun 4, 1998	16.52	16.74	16.52	16.74
268	NASDAQ	CRESY	Wed, Jun 3, 1998	16.42	16.63	16.10	16.31
267	NASDAQ	CRESY	Tue, Jun 2, 1998	15.45	16.10	15.45	16.10
266	NASDAQ	CRESY	Mon, Jun 1, 1998	15.02	15.24	14.81	15.24
265	NASDAQ	CRESY	Fri, May 29, 1998	15.34	15.34	15.24	15.29
264	NASDAQ	CRESY	Thu, May 28, 1998	14.59	15.24	14.59	15.24
263	NASDAQ	CRESY	Wed, May 27, 1998	14.38	14.92	14.27	14.92
262	NASDAQ	CRESY	Tue, May 26, 1998	14.92	14.92	14.38	14.38
261	NASDAQ	CRESY	Fri, May 22, 1998	15.13	15.13	15.13	15.13
260	NASDAQ	CRESY	Thu, May 21, 1998	15.45	15.45	15.24	15.24
259	NASDAQ	CRESY	Wed, May 20, 1998	15.45	15.45	15.24	15.24
258	NASDAQ	CRESY	Tue, May 19, 1998	15.34	15.67	15.24	15.24
257	NASDAQ	CRESY	Mon, May 18, 1998	15.88	15.88	15.34	15.45
256	NASDAQ	CRESY	Fri, May 15, 1998	15.99	16.31	15.99	16.10
255	NASDAQ	CRESY	Thu, May 14, 1998	15.88	15.88	15.88	15.88
254	NASDAQ	CRESY	Wed, May 13, 1998	16.36	16.36	16.20	16.20
253	NASDAQ	CRESY	Tue, May 12, 1998	16.52	16.52	16.31	16.31
252	NASDAQ	CRESY	Mon, May 11, 1998	16.74	16.95	16.74	16.95
251	NASDAQ	CRESY	Fri, May 8, 1998	16.69	16.74	16.69	16.74
250	NASDAQ	CRESY	Thu, May 7, 1998	16.63	16.79	16.52	16.69
249	NASDAQ	CRESY	Wed, May 6, 1998	16.79	16.79	16.79	16.79
248	NASDAQ	CRESY	Tue, May 5, 1998	17.01	17.01	16.63	16.79
247	NASDAQ	CRESY	Fri, May 1, 1998	17.22	17.22	17.06	17.06
246	NASDAQ	CRESY	Thu, Apr 30, 1998	17.17	17.38	17.06	17.11
245	NASDAQ	CRESY	Wed, Apr 29, 1998	17.06	17.11	16.85	17.11
244	NASDAQ	CRESY	Tue, Apr 28, 1998	17.49	17.54	17.06	17.06
243	NASDAQ	CRESY	Mon, Apr 27, 1998	17.28	17.49	17.17	17.17
242	NASDAQ	CRESY	Fri, Apr 24, 1998	18.24	18.24	17.60	17.60
241	NASDAQ	CRESY	Thu, Apr 23, 1998	18.03	18.24	18.03	18.24
240	NASDAQ	CRESY	Tue, Apr 21, 1998	17.81	17.81	17.81	17.81
239	NASDAQ	CRESY	Mon, Apr 20, 1998	17.38	17.81	17.38	17.81
238	NASDAQ	CRESY	Fri, Apr 17, 1998	17.49	17.60	17.49	17.60
237	NASDAQ	CRESY	Thu, Apr 16, 1998	17.60	17.60	17.28	17.44
236	NASDAQ	CRESY	Wed, Apr 15, 1998	17.54	17.54	17.49	17.49
235	NASDAQ	CRESY	Tue, Apr 14, 1998	17.49	17.60	17.38	17.49
234	NASDAQ	CRESY	Mon, Apr 13, 1998	17.44	17.44	17.38	17.38
233	NASDAQ	CRESY	Wed, Apr 8, 1998	17.38	17.49	17.38	17.49
232	NASDAQ	CRESY	Tue, Apr 7, 1998	17.92	17.92	17.49	17.49
231	NASDAQ	CRESY	Mon, Apr 6, 1998	18.03	18.03	18.03	18.03
230	NASDAQ	CRESY	Fri, Apr 3, 1998	18.13	18.13	18.13	18.13
229	NASDAQ	CRESY	Thu, Apr 2, 1998	18.46	18.46	18.13	18.13
228	NASDAQ	CRESY	Wed, Apr 1, 1998	18.46	18.46	18.35	18.35
227	NASDAQ	CRESY	Mon, Mar 30, 1998	18.03	18.40	18.03	18.40
226	NASDAQ	CRESY	Fri, Mar 27, 1998	18.24	18.24	18.24	18.24
225	NASDAQ	CRESY	Thu, Mar 26, 1998	18.08	18.13	18.03	18.13
224	NASDAQ	CRESY	Wed, Mar 25, 1998	18.13	18.13	17.81	17.81
223	NASDAQ	CRESY	Tue, Mar 24, 1998	18.03	18.03	17.81	17.81
222	NASDAQ	CRESY	Mon, Mar 23, 1998	17.81	18.03	17.81	17.81
221	NASDAQ	CRESY	Fri, Mar 20, 1998	17.81	17.81	17.81	17.81
220	NASDAQ	CRESY	Thu, Mar 19, 1998	17.81	17.81	17.71	17.71
219	NASDAQ	CRESY	Wed, Mar 18, 1998	17.60	17.81	17.49	17.81
218	NASDAQ	CRESY	Tue, Mar 17, 1998	17.71	17.71	17.38	17.38
217	NASDAQ	CRESY	Mon, Mar 16, 1998	17.65	17.65	17.65	17.65
216	NASDAQ	CRESY	Fri, Mar 13, 1998	17.28	17.28	17.06	17.28
215	NASDAQ	CRESY	Thu, Mar 12, 1998	16.58	17.28	16.58	17.28
214	NASDAQ	CRESY	Tue, Mar 10, 1998	16.10	16.10	16.10	16.10
213	NASDAQ	CRESY	Mon, Mar 9, 1998	16.63	16.63	15.99	16.31
212	NASDAQ	CRESY	Fri, Mar 6, 1998	16.74	16.85	16.63	16.85
211	NASDAQ	CRESY	Thu, Mar 5, 1998	16.95	16.95	16.95	16.95
210	NASDAQ	CRESY	Wed, Mar 4, 1998	16.95	17.06	16.95	17.06
209	NASDAQ	CRESY	Fri, Feb 27, 1998	16.85	17.17	16.85	17.17
208	NASDAQ	CRESY	Thu, Feb 26, 1998	15.88	16.42	15.88	16.42
207	NASDAQ	CRESY	Mon, Feb 23, 1998	16.52	16.52	16.52	16.52
206	NASDAQ	CRESY	Wed, Feb 18, 1998	15.99	16.31	15.99	16.31
205	NASDAQ	CRESY	Tue, Feb 17, 1998	16.20	16.42	16.20	16.31
204	NASDAQ	CRESY	Fri, Feb 13, 1998	16.52	16.52	16.36	16.36
203	NASDAQ	CRESY	Thu, Feb 12, 1998	16.31	16.42	16.31	16.42
202	NASDAQ	CRESY	Wed, Feb 11, 1998	16.31	16.31	15.88	16.31
201	NASDAQ	CRESY	Tue, Feb 10, 1998	15.88	16.10	15.88	16.10
200	NASDAQ	CRESY	Mon, Feb 9, 1998	15.99	16.20	15.93	16.20
199	NASDAQ	CRESY	Thu, Feb 5, 1998	16.10	16.10	16.10	16.10
198	NASDAQ	CRESY	Wed, Feb 4, 1998	15.34	15.99	15.34	15.99
197	NASDAQ	CRESY	Tue, Feb 3, 1998	15.45	15.45	15.45	15.45
196	NASDAQ	CRESY	Mon, Feb 2, 1998	15.45	15.45	15.45	15.45
195	NASDAQ	CRESY	Thu, Jan 29, 1998	15.56	15.56	15.56	15.56
194	NASDAQ	CRESY	Wed, Jan 28, 1998	15.45	15.56	15.45	15.56
193	NASDAQ	CRESY	Tue, Jan 27, 1998	15.24	15.24	15.24	15.24
192	NASDAQ	CRESY	Mon, Jan 26, 1998	15.34	15.34	15.34	15.34
191	NASDAQ	CRESY	Fri, Jan 23, 1998	15.02	15.24	14.92	14.92
190	NASDAQ	CRESY	Thu, Jan 22, 1998	15.13	15.13	15.02	15.13
189	NASDAQ	CRESY	Tue, Jan 20, 1998	15.34	15.34	15.34	15.34
188	NASDAQ	CRESY	Fri, Jan 16, 1998	15.34	15.34	15.34	15.34
187	NASDAQ	CRESY	Thu, Jan 15, 1998	15.24	15.24	15.24	15.24
186	NASDAQ	CRESY	Wed, Jan 14, 1998	15.56	15.56	15.45	15.45
185	NASDAQ	CRESY	Tue, Jan 13, 1998	15.13	15.56	15.13	15.34
184	NASDAQ	CRESY	Mon, Jan 12, 1998	14.49	14.92	14.47	14.92
183	NASDAQ	CRESY	Fri, Jan 9, 1998	15.56	15.56	15.02	15.02
182	NASDAQ	CRESY	Thu, Jan 8, 1998	16.31	16.31	15.88	15.88
181	NASDAQ	CRESY	Wed, Jan 7, 1998	16.52	16.52	16.42	16.42
180	NASDAQ	CRESY	Tue, Jan 6, 1998	16.95	17.06	16.90	16.95
179	NASDAQ	CRESY	Fri, Jan 2, 1998	16.95	16.95	16.95	16.95
178	NASDAQ	CRESY	Tue, Dec 30, 1997	16.95	16.95	16.85	16.95
177	NASDAQ	CRESY	Mon, Dec 29, 1997	17.17	17.17	17.17	17.17
176	NASDAQ	CRESY	Tue, Dec 23, 1997	16.63	16.63	16.63	16.63
175	NASDAQ	CRESY	Mon, Dec 22, 1997	16.63	16.63	16.63	16.63
174	NASDAQ	CRESY	Fri, Dec 19, 1997	17.06	17.06	16.63	16.63
173	NASDAQ	CRESY	Wed, Dec 17, 1997	16.85	17.17	16.85	17.17
172	NASDAQ	CRESY	Tue, Dec 16, 1997	16.74	17.06	16.74	16.74
171	NASDAQ	CRESY	Mon, Dec 15, 1997	16.52	16.52	16.52	16.52
170	NASDAQ	CRESY	Thu, Dec 11, 1997	16.85	16.95	16.20	16.20
169	NASDAQ	CRESY	Wed, Dec 10, 1997	16.95	16.95	16.95	16.95
168	NASDAQ	CRESY	Mon, Dec 8, 1997	16.95	16.95	16.95	16.95
167	NASDAQ	CRESY	Fri, Dec 5, 1997	17.38	17.38	17.38	17.38
166	NASDAQ	CRESY	Thu, Dec 4, 1997	17.06	17.06	17.06	17.06
165	NASDAQ	CRESY	Tue, Dec 2, 1997	17.28	17.28	17.28	17.28
164	NASDAQ	CRESY	Mon, Dec 1, 1997	17.28	17.28	17.28	17.28
163	NASDAQ	CRESY	Fri, Nov 28, 1997	16.74	16.85	16.74	16.85
162	NASDAQ	CRESY	Wed, Nov 26, 1997	16.42	16.42	16.42	16.42
161	NASDAQ	CRESY	Tue, Nov 25, 1997	16.31	16.52	16.20	16.52
160	NASDAQ	CRESY	Mon, Nov 24, 1997	16.10	16.10	16.10	16.10
159	NASDAQ	CRESY	Fri, Nov 21, 1997	16.31	16.63	16.31	16.63
158	NASDAQ	CRESY	Thu, Nov 20, 1997	16.52	16.52	16.20	16.31
157	NASDAQ	CRESY	Wed, Nov 19, 1997	15.45	16.31	15.45	16.31
156	NASDAQ	CRESY	Tue, Nov 18, 1997	15.02	15.24	14.81	15.24
155	NASDAQ	CRESY	Fri, Nov 14, 1997	14.81	14.92	14.81	14.81
154	NASDAQ	CRESY	Thu, Nov 13, 1997	14.59	14.59	14.59	14.59
153	NASDAQ	CRESY	Wed, Nov 12, 1997	14.49	14.59	14.38	14.38
152	NASDAQ	CRESY	Tue, Nov 11, 1997	14.59	14.70	14.38	14.38
151	NASDAQ	CRESY	Mon, Nov 10, 1997	14.81	15.24	14.49	14.49
150	NASDAQ	CRESY	Fri, Nov 7, 1997	15.02	15.02	14.70	14.92
149	NASDAQ	CRESY	Thu, Nov 6, 1997	16.10	16.10	15.45	15.77
148	NASDAQ	CRESY	Wed, Nov 5, 1997	16.31	16.31	16.20	16.20
147	NASDAQ	CRESY	Tue, Nov 4, 1997	16.31	16.42	16.31	16.42
146	NASDAQ	CRESY	Mon, Nov 3, 1997	15.88	16.42	15.88	16.31
145	NASDAQ	CRESY	Fri, Oct 31, 1997	14.92	15.45	14.70	15.45
144	NASDAQ	CRESY	Thu, Oct 30, 1997	15.34	15.34	14.92	15.13
143	NASDAQ	CRESY	Wed, Oct 29, 1997	16.10	16.20	16.10	16.10
142	NASDAQ	CRESY	Tue, Oct 28, 1997	15.02	15.88	14.92	15.88
141	NASDAQ	CRESY	Mon, Oct 27, 1997	17.71	17.71	15.77	16.10
140	NASDAQ	CRESY	Fri, Oct 24, 1997	19.21	19.31	17.92	17.92
139	NASDAQ	CRESY	Thu, Oct 23, 1997	18.89	19.21	18.89	18.89
138	NASDAQ	CRESY	Wed, Oct 22, 1997	19.31	19.31	19.31	19.31
137	NASDAQ	CRESY	Tue, Oct 21, 1997	19.31	19.31	19.21	19.31
136	NASDAQ	CRESY	Mon, Oct 20, 1997	19.10	19.10	19.10	19.10
135	NASDAQ	CRESY	Thu, Oct 16, 1997	19.10	19.10	19.10	19.10
134	NASDAQ	CRESY	Wed, Oct 15, 1997	19.31	19.31	19.10	19.31
133	NASDAQ	CRESY	Tue, Oct 14, 1997	19.42	19.42	19.42	19.42
132	NASDAQ	CRESY	Mon, Oct 13, 1997	19.42	19.42	19.21	19.21
131	NASDAQ	CRESY	Thu, Oct 9, 1997	19.31	19.31	19.21	19.21
130	NASDAQ	CRESY	Wed, Oct 8, 1997	19.53	19.53	19.31	19.31
129	NASDAQ	CRESY	Tue, Oct 7, 1997	19.53	19.53	19.42	19.42
128	NASDAQ	CRESY	Mon, Oct 6, 1997	19.74	19.74	19.53	19.53
127	NASDAQ	CRESY	Fri, Oct 3, 1997	19.21	19.64	19.21	19.64
126	NASDAQ	CRESY	Thu, Oct 2, 1997	18.78	18.99	18.78	18.89
125	NASDAQ	CRESY	Wed, Oct 1, 1997	18.56	18.67	18.46	18.62
124	NASDAQ	CRESY	Tue, Sep 30, 1997	18.56	18.56	18.56	18.56
123	NASDAQ	CRESY	Mon, Sep 29, 1997	18.35	18.46	18.35	18.46
122	NASDAQ	CRESY	Fri, Sep 26, 1997	18.03	18.35	18.03	18.13
121	NASDAQ	CRESY	Thu, Sep 25, 1997	18.03	18.03	17.81	18.03
120	NASDAQ	CRESY	Wed, Sep 24, 1997	17.92	17.92	17.92	17.92
119	NASDAQ	CRESY	Tue, Sep 23, 1997	18.56	18.56	17.92	17.92
118	NASDAQ	CRESY	Mon, Sep 22, 1997	18.24	18.24	18.24	18.24
117	NASDAQ	CRESY	Fri, Sep 19, 1997	18.35	18.35	18.35	18.35
116	NASDAQ	CRESY	Thu, Sep 18, 1997	18.56	18.56	18.56	18.56
115	NASDAQ	CRESY	Wed, Sep 17, 1997	18.35	18.56	18.35	18.56
114	NASDAQ	CRESY	Tue, Sep 16, 1997	18.35	18.46	18.13	18.35
113	NASDAQ	CRESY	Fri, Sep 12, 1997	18.03	18.35	18.03	18.35
112	NASDAQ	CRESY	Thu, Sep 11, 1997	18.78	18.78	18.13	18.13
111	NASDAQ	CRESY	Wed, Sep 10, 1997	19.31	19.31	18.89	18.89
110	NASDAQ	CRESY	Tue, Sep 9, 1997	19.21	19.31	19.21	19.31
109	NASDAQ	CRESY	Mon, Sep 8, 1997	19.64	19.64	19.31	19.31
108	NASDAQ	CRESY	Fri, Sep 5, 1997	19.96	19.96	19.42	19.42
107	NASDAQ	CRESY	Thu, Sep 4, 1997	20.17	20.28	19.74	19.74
106	NASDAQ	CRESY	Wed, Sep 3, 1997	20.39	20.39	20.28	20.28
105	NASDAQ	CRESY	Tue, Sep 2, 1997	20.49	20.92	20.39	20.49
104	NASDAQ	CRESY	Fri, Aug 29, 1997	21.14	21.14	20.60	20.60
103	NASDAQ	CRESY	Thu, Aug 28, 1997	21.14	21.14	20.82	20.82
102	NASDAQ	CRESY	Wed, Aug 27, 1997	20.39	21.03	20.39	21.03
101	NASDAQ	CRESY	Tue, Aug 26, 1997	20.28	20.28	20.28	20.28
100	NASDAQ	CRESY	Mon, Aug 25, 1997	20.07	20.17	20.07	20.17
99	NASDAQ	CRESY	Fri, Aug 22, 1997	20.07	20.07	19.85	19.85
98	NASDAQ	CRESY	Thu, Aug 21, 1997	20.07	20.17	20.07	20.07
97	NASDAQ	CRESY	Wed, Aug 20, 1997	20.07	20.07	20.07	20.07
96	NASDAQ	CRESY	Tue, Aug 19, 1997	20.07	20.07	19.74	20.07
95	NASDAQ	CRESY	Mon, Aug 18, 1997	20.07	20.07	20.07	20.07
94	NASDAQ	CRESY	Fri, Aug 15, 1997	20.07	20.07	19.85	19.85
93	NASDAQ	CRESY	Thu, Aug 14, 1997	20.07	20.07	19.85	19.85
92	NASDAQ	CRESY	Wed, Aug 13, 1997	20.07	20.07	20.07	20.07
91	NASDAQ	CRESY	Tue, Aug 12, 1997	19.74	20.07	19.74	20.07
90	NASDAQ	CRESY	Mon, Aug 11, 1997	19.85	19.85	19.74	19.74
89	NASDAQ	CRESY	Fri, Aug 8, 1997	19.85	19.85	19.74	19.85
88	NASDAQ	CRESY	Thu, Aug 7, 1997	19.96	20.17	19.85	19.85
87	NASDAQ	CRESY	Wed, Aug 6, 1997	19.74	19.96	19.62	19.96
86	NASDAQ	CRESY	Tue, Aug 5, 1997	19.74	19.74	19.53	19.53
85	NASDAQ	CRESY	Fri, Aug 1, 1997	19.53	19.53	19.53	19.53
84	NASDAQ	CRESY	Wed, Jul 30, 1997	19.85	19.85	19.85	19.85
83	NASDAQ	CRESY	Tue, Jul 29, 1997	19.53	19.53	19.53	19.53
82	NASDAQ	CRESY	Mon, Jul 28, 1997	19.74	19.85	19.64	19.85
81	NASDAQ	CRESY	Fri, Jul 25, 1997	19.85	19.85	19.85	19.85
80	NASDAQ	CRESY	Thu, Jul 24, 1997	19.96	19.96	19.96	19.96
79	NASDAQ	CRESY	Wed, Jul 23, 1997	19.74	20.07	19.74	19.85
78	NASDAQ	CRESY	Tue, Jul 22, 1997	19.42	19.42	19.42	19.42
77	NASDAQ	CRESY	Mon, Jul 21, 1997	19.53	19.53	19.31	19.31
76	NASDAQ	CRESY	Fri, Jul 18, 1997	19.53	19.64	19.53	19.64
75	NASDAQ	CRESY	Thu, Jul 17, 1997	19.74	19.96	19.74	19.96
74	NASDAQ	CRESY	Tue, Jul 15, 1997	19.85	19.85	19.74	19.74
73	NASDAQ	CRESY	Mon, Jul 14, 1997	20.07	20.07	19.85	19.85
72	NASDAQ	CRESY	Fri, Jul 11, 1997	20.49	20.49	20.07	20.07
71	NASDAQ	CRESY	Thu, Jul 10, 1997	20.82	20.82	20.28	20.28
70	NASDAQ	CRESY	Wed, Jul 9, 1997	20.71	20.82	20.60	20.60
69	NASDAQ	CRESY	Tue, Jul 8, 1997	21.03	21.14	20.71	20.92
68	NASDAQ	CRESY	Mon, Jul 7, 1997	21.03	21.14	21.03	21.03
67	NASDAQ	CRESY	Thu, Jul 3, 1997	20.07	20.92	20.07	20.92
66	NASDAQ	CRESY	Wed, Jul 2, 1997	19.74	19.96	19.42	19.96
65	NASDAQ	CRESY	Tue, Jul 1, 1997	19.10	19.64	19.10	19.64
64	NASDAQ	CRESY	Mon, Jun 30, 1997	18.99	19.10	18.99	19.10
63	NASDAQ	CRESY	Fri, Jun 27, 1997	18.78	18.99	18.72	18.99
62	NASDAQ	CRESY	Thu, Jun 26, 1997	18.46	18.78	18.46	18.78
61	NASDAQ	CRESY	Wed, Jun 25, 1997	18.35	18.46	18.35	18.46
60	NASDAQ	CRESY	Tue, Jun 24, 1997	18.25	18.25	18.03	18.13
59	NASDAQ	CRESY	Mon, Jun 23, 1997	18.35	18.35	18.35	18.35
58	NASDAQ	CRESY	Fri, Jun 20, 1997	18.24	18.24	18.24	18.24
57	NASDAQ	CRESY	Thu, Jun 19, 1997	18.13	18.35	18.13	18.35
56	NASDAQ	CRESY	Wed, Jun 18, 1997	18.08	18.08	18.08	18.08
55	NASDAQ	CRESY	Tue, Jun 17, 1997	18.56	18.56	18.13	18.13
54	NASDAQ	CRESY	Fri, Jun 13, 1997	18.35	18.35	18.35	18.35
53	NASDAQ	CRESY	Thu, Jun 12, 1997	18.35	18.56	18.35	18.56
52	NASDAQ	CRESY	Wed, Jun 11, 1997	18.67	18.67	18.46	18.47
51	NASDAQ	CRESY	Tue, Jun 10, 1997	18.56	18.67	18.46	18.67
50	NASDAQ	CRESY	Mon, Jun 9, 1997	18.67	18.67	18.67	18.67
49	NASDAQ	CRESY	Fri, Jun 6, 1997	18.56	18.67	18.56	18.67
48	NASDAQ	CRESY	Thu, Jun 5, 1997	18.46	18.46	18.46	18.46
47	NASDAQ	CRESY	Wed, Jun 4, 1997	18.24	18.56	18.24	18.35
46	NASDAQ	CRESY	Tue, Jun 3, 1997	17.38	18.78	17.38	18.24
45	NASDAQ	CRESY	Mon, Jun 2, 1997	16.69	17.38	16.69	17.38
44	NASDAQ	CRESY	Fri, May 30, 1997	16.42	16.52	16.42	16.52
43	NASDAQ	CRESY	Thu, May 29, 1997	16.74	16.74	16.63	16.63
42	NASDAQ	CRESY	Wed, May 28, 1997	16.95	17.38	16.74	16.74
41	NASDAQ	CRESY	Tue, May 27, 1997	16.95	16.95	16.95	16.95
40	NASDAQ	CRESY	Fri, May 23, 1997	16.95	16.95	16.63	16.74
39	NASDAQ	CRESY	Thu, May 22, 1997	15.88	16.74	15.77	16.74
38	NASDAQ	CRESY	Wed, May 21, 1997	15.99	15.99	15.77	15.99
37	NASDAQ	CRESY	Thu, May 15, 1997	15.77	15.77	15.77	15.77
36	NASDAQ	CRESY	Wed, May 14, 1997	15.77	15.88	15.77	15.88
35	NASDAQ	CRESY	Tue, May 13, 1997	15.67	15.79	15.65	15.67
34	NASDAQ	CRESY	Mon, May 12, 1997	15.88	15.88	15.88	15.88
33	NASDAQ	CRESY	Fri, May 9, 1997	15.79	15.88	15.76	15.88
32	NASDAQ	CRESY	Thu, May 8, 1997	15.67	15.67	15.67	15.67
31	NASDAQ	CRESY	Wed, May 7, 1997	15.88	15.88	15.67	15.67
30	NASDAQ	CRESY	Tue, May 6, 1997	15.67	15.79	15.67	15.79
29	NASDAQ	CRESY	Mon, May 5, 1997	15.77	15.79	15.76	15.79
28	NASDAQ	CRESY	Fri, May 2, 1997	15.67	15.67	15.67	15.67
27	NASDAQ	CRESY	Wed, Apr 30, 1997	15.77	15.77	15.77	15.77
26	NASDAQ	CRESY	Fri, Apr 25, 1997	15.77	15.88	15.77	15.88
25	NASDAQ	CRESY	Thu, Apr 24, 1997	15.99	15.99	15.92	15.95
24	NASDAQ	CRESY	Wed, Apr 23, 1997	15.99	15.99	15.88	15.88
23	NASDAQ	CRESY	Tue, Apr 22, 1997	15.77	15.77	15.77	15.77
22	NASDAQ	CRESY	Mon, Apr 21, 1997	15.99	15.99	15.88	15.88
21	NASDAQ	CRESY	Fri, Apr 18, 1997	15.99	15.99	15.88	15.88
20	NASDAQ	CRESY	Thu, Apr 17, 1997	15.67	15.88	15.67	15.88
19	NASDAQ	CRESY	Wed, Apr 16, 1997	15.77	15.77	15.77	15.77
18	NASDAQ	CRESY	Tue, Apr 15, 1997	15.88	15.99	15.88	15.88
17	NASDAQ	CRESY	Mon, Apr 14, 1997	15.67	15.77	15.67	15.67
16	NASDAQ	CRESY	Fri, Apr 11, 1997	15.99	15.99	15.99	15.99
15	NASDAQ	CRESY	Thu, Apr 10, 1997	16.31	16.31	15.88	16.10
14	NASDAQ	CRESY	Wed, Apr 9, 1997	16.31	16.31	16.31	16.31
13	NASDAQ	CRESY	Tue, Apr 8, 1997	16.10	16.10	16.10	16.10
12	NASDAQ	CRESY	Mon, Apr 7, 1997	16.31	16.31	16.31	16.31
11	NASDAQ	CRESY	Fri, Apr 4, 1997	16.31	16.31	16.31	16.31
10	NASDAQ	CRESY	Thu, Apr 3, 1997	16.20	16.20	16.14	16.14
9	NASDAQ	CRESY	Wed, Apr 2, 1997	15.99	15.99	15.99	15.99
8	NASDAQ	CRESY	Mon, Mar 31, 1997	16.10	16.10	16.10	16.10
7	NASDAQ	CRESY	Thu, Mar 27, 1997	16.20	16.31	16.20	16.27
6	NASDAQ	CRESY	Wed, Mar 26, 1997	16.20	16.31	16.19	16.31
5	NASDAQ	CRESY	Tue, Mar 25, 1997	16.31	16.31	16.10	16.31
4	NASDAQ	CRESY	Mon, Mar 24, 1997	16.10	16.10	16.10	16.10
3	NASDAQ	CRESY	Fri, Mar 21, 1997	16.20	16.36	16.10	16.31
2	NASDAQ	CRESY	Thu, Mar 20, 1997	16.20	16.20	16.10	16.10
1	NASDAQ	CRESY	Wed, Mar 19, 1997	15.99	16.31	15.99	16.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock NASDAQ:CRESY 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