Edap TMS SA NASDAQ:EDAP Historical Prices

Below are the 6276 trading days of historical prices for EDAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6276	NASDAQ	EDAP	Tue, Jan 17, 2023	11.10	11.38	10.85	11.16
6275	NASDAQ	EDAP	Fri, Jan 13, 2023	11.04	11.22	10.92	10.98
6274	NASDAQ	EDAP	Thu, Jan 12, 2023	10.89	11.36	10.57	11.13
6273	NASDAQ	EDAP	Wed, Jan 11, 2023	11.35	11.74	10.90	11.00
6272	NASDAQ	EDAP	Tue, Jan 10, 2023	11.43	11.60	11.23	11.47
6271	NASDAQ	EDAP	Mon, Jan 9, 2023	11.64	11.66	11.20	11.33
6270	NASDAQ	EDAP	Fri, Jan 6, 2023	11.10	11.87	11.00	11.67
6269	NASDAQ	EDAP	Thu, Jan 5, 2023	11.32	11.39	10.60	10.99
6268	NASDAQ	EDAP	Wed, Jan 4, 2023	10.39	10.70	10.33	10.49
6267	NASDAQ	EDAP	Tue, Jan 3, 2023	10.88	10.88	10.30	10.44
6266	NASDAQ	EDAP	Fri, Dec 30, 2022	10.57	10.75	10.36	10.66
6265	NASDAQ	EDAP	Thu, Dec 29, 2022	10.37	10.80	10.31	10.69
6264	NASDAQ	EDAP	Wed, Dec 28, 2022	10.45	10.48	10.22	10.36
6263	NASDAQ	EDAP	Tue, Dec 27, 2022	10.39	10.75	10.39	10.42
6262	NASDAQ	EDAP	Fri, Dec 23, 2022	10.55	10.58	10.30	10.49
6261	NASDAQ	EDAP	Thu, Dec 22, 2022	10.17	10.56	10.11	10.51
6260	NASDAQ	EDAP	Wed, Dec 21, 2022	10.26	10.49	10.12	10.30
6259	NASDAQ	EDAP	Tue, Dec 20, 2022	10.21	10.45	10.14	10.32
6258	NASDAQ	EDAP	Mon, Dec 19, 2022	9.74	10.45	9.56	10.30
6257	NASDAQ	EDAP	Fri, Dec 16, 2022	10.31	10.61	9.81	9.84
6256	NASDAQ	EDAP	Thu, Dec 15, 2022	10.37	10.75	10.31	10.54
6255	NASDAQ	EDAP	Wed, Dec 14, 2022	10.83	10.96	10.58	10.59
6254	NASDAQ	EDAP	Tue, Dec 13, 2022	11.06	11.22	10.86	10.96
6253	NASDAQ	EDAP	Mon, Dec 12, 2022	10.95	11.31	10.76	11.08
6252	NASDAQ	EDAP	Fri, Dec 9, 2022	10.73	11.40	10.73	11.10
6251	NASDAQ	EDAP	Thu, Dec 8, 2022	10.75	11.09	10.45	10.88
6250	NASDAQ	EDAP	Wed, Dec 7, 2022	10.73	11.10	10.73	10.84
6249	NASDAQ	EDAP	Tue, Dec 6, 2022	11.02	11.21	10.65	10.92
6248	NASDAQ	EDAP	Mon, Dec 5, 2022	11.35	11.35	10.98	11.01
6247	NASDAQ	EDAP	Fri, Dec 2, 2022	11.11	11.48	11.11	11.35
6246	NASDAQ	EDAP	Thu, Dec 1, 2022	11.25	11.53	11.23	11.35
6245	NASDAQ	EDAP	Wed, Nov 30, 2022	11.25	11.47	11.05	11.32
6244	NASDAQ	EDAP	Tue, Nov 29, 2022	10.54	11.29	10.41	11.25
6243	NASDAQ	EDAP	Mon, Nov 28, 2022	10.66	10.77	10.45	10.65
6242	NASDAQ	EDAP	Fri, Nov 25, 2022	10.68	10.79	10.68	10.74
6241	NASDAQ	EDAP	Wed, Nov 23, 2022	10.65	10.82	10.52	10.78
6240	NASDAQ	EDAP	Tue, Nov 22, 2022	10.50	10.65	10.35	10.61
6239	NASDAQ	EDAP	Mon, Nov 21, 2022	10.00	10.52	9.95	10.45
6238	NASDAQ	EDAP	Fri, Nov 18, 2022	10.25	10.45	9.92	9.95
6237	NASDAQ	EDAP	Thu, Nov 17, 2022	10.05	10.54	9.93	10.34
6236	NASDAQ	EDAP	Wed, Nov 16, 2022	10.05	10.20	9.85	9.94
6235	NASDAQ	EDAP	Tue, Nov 15, 2022	10.15	10.20	9.99	10.14
6234	NASDAQ	EDAP	Mon, Nov 14, 2022	10.03	10.25	9.90	10.06
6233	NASDAQ	EDAP	Fri, Nov 11, 2022	10.07	10.32	9.99	10.14
6232	NASDAQ	EDAP	Thu, Nov 10, 2022	10.27	10.30	9.89	10.20
6231	NASDAQ	EDAP	Wed, Nov 9, 2022	10.26	10.30	10.02	10.18
6230	NASDAQ	EDAP	Tue, Nov 8, 2022	10.36	10.36	10.11	10.32
6229	NASDAQ	EDAP	Mon, Nov 7, 2022	9.84	10.40	9.84	10.31
6228	NASDAQ	EDAP	Fri, Nov 4, 2022	10.24	10.60	9.92	10.15
6227	NASDAQ	EDAP	Thu, Nov 3, 2022	10.30	10.50	10.02	10.33
6226	NASDAQ	EDAP	Wed, Nov 2, 2022	10.00	10.57	9.60	10.27
6225	NASDAQ	EDAP	Tue, Nov 1, 2022	9.50	9.71	9.24	9.43
6224	NASDAQ	EDAP	Mon, Oct 31, 2022	9.22	9.52	9.14	9.48
6223	NASDAQ	EDAP	Fri, Oct 28, 2022	9.26	9.27	9.12	9.18
6222	NASDAQ	EDAP	Thu, Oct 27, 2022	8.94	9.34	8.86	9.20
6221	NASDAQ	EDAP	Wed, Oct 26, 2022	8.65	8.97	8.59	8.93
6220	NASDAQ	EDAP	Tue, Oct 25, 2022	8.60	8.75	8.51	8.65
6219	NASDAQ	EDAP	Mon, Oct 24, 2022	8.39	8.59	8.32	8.56
6218	NASDAQ	EDAP	Fri, Oct 21, 2022	8.27	8.41	8.27	8.40
6217	NASDAQ	EDAP	Thu, Oct 20, 2022	8.37	8.48	8.28	8.31
6216	NASDAQ	EDAP	Wed, Oct 19, 2022	8.29	8.45	8.29	8.32
6215	NASDAQ	EDAP	Tue, Oct 18, 2022	8.12	8.31	8.12	8.25
6214	NASDAQ	EDAP	Mon, Oct 17, 2022	8.10	8.25	8.07	8.17
6213	NASDAQ	EDAP	Fri, Oct 14, 2022	8.08	8.23	8.05	8.09
6212	NASDAQ	EDAP	Thu, Oct 13, 2022	8.01	8.14	8.00	8.10
6211	NASDAQ	EDAP	Wed, Oct 12, 2022	7.97	8.14	7.78	8.01
6210	NASDAQ	EDAP	Tue, Oct 11, 2022	8.07	8.16	7.85	8.07
6209	NASDAQ	EDAP	Mon, Oct 10, 2022	8.05	8.20	8.05	8.10
6208	NASDAQ	EDAP	Fri, Oct 7, 2022	8.07	8.12	8.00	8.05
6207	NASDAQ	EDAP	Thu, Oct 6, 2022	8.03	8.17	7.89	8.07
6206	NASDAQ	EDAP	Wed, Oct 5, 2022	8.12	8.43	7.94	8.01
6205	NASDAQ	EDAP	Tue, Oct 4, 2022	8.10	8.37	8.06	8.12
6204	NASDAQ	EDAP	Mon, Oct 3, 2022	8.23	8.23	8.01	8.10
6203	NASDAQ	EDAP	Fri, Sep 30, 2022	8.05	8.37	8.05	8.25
6202	NASDAQ	EDAP	Thu, Sep 29, 2022	8.12	8.16	7.84	8.05
6201	NASDAQ	EDAP	Wed, Sep 28, 2022	7.87	8.18	7.86	8.12
6200	NASDAQ	EDAP	Tue, Sep 27, 2022	8.14	8.16	7.85	7.96
6199	NASDAQ	EDAP	Mon, Sep 26, 2022	7.44	8.27	7.44	8.27
6198	NASDAQ	EDAP	Fri, Sep 23, 2022	7.31	7.90	7.30	7.71
6197	NASDAQ	EDAP	Thu, Sep 22, 2022	8.79	8.90	8.52	8.57
6196	NASDAQ	EDAP	Wed, Sep 21, 2022	8.69	8.98	8.66	8.87
6195	NASDAQ	EDAP	Tue, Sep 20, 2022	8.81	8.90	8.60	8.72
6194	NASDAQ	EDAP	Mon, Sep 19, 2022	8.99	8.99	8.65	8.90
6193	NASDAQ	EDAP	Fri, Sep 16, 2022	8.28	8.99	8.09	8.94
6192	NASDAQ	EDAP	Thu, Sep 15, 2022	8.25	8.29	8.06	8.24
6191	NASDAQ	EDAP	Wed, Sep 14, 2022	8.20	8.30	8.05	8.25
6190	NASDAQ	EDAP	Tue, Sep 13, 2022	8.21	8.30	7.93	8.21
6189	NASDAQ	EDAP	Mon, Sep 12, 2022	8.15	8.45	8.11	8.19
6188	NASDAQ	EDAP	Fri, Sep 9, 2022	8.26	8.30	8.19	8.22
6187	NASDAQ	EDAP	Thu, Sep 8, 2022	8.11	8.30	8.08	8.30
6186	NASDAQ	EDAP	Wed, Sep 7, 2022	8.30	8.49	8.01	8.24
6185	NASDAQ	EDAP	Tue, Sep 6, 2022	8.52	8.66	8.26	8.31
6184	NASDAQ	EDAP	Fri, Sep 2, 2022	8.48	8.60	8.25	8.44
6183	NASDAQ	EDAP	Thu, Sep 1, 2022	8.32	8.57	8.07	8.55
6182	NASDAQ	EDAP	Wed, Aug 31, 2022	8.48	8.51	8.14	8.47
6181	NASDAQ	EDAP	Tue, Aug 30, 2022	8.75	8.86	8.06	8.45
6180	NASDAQ	EDAP	Mon, Aug 29, 2022	8.88	8.88	8.30	8.59
6179	NASDAQ	EDAP	Fri, Aug 26, 2022	8.51	8.84	8.35	8.80
6178	NASDAQ	EDAP	Thu, Aug 25, 2022	7.90	8.40	7.70	8.29
6177	NASDAQ	EDAP	Wed, Aug 24, 2022	6.99	7.47	6.99	7.23
6176	NASDAQ	EDAP	Tue, Aug 23, 2022	7.20	7.34	7.02	7.23
6175	NASDAQ	EDAP	Mon, Aug 22, 2022	7.17	7.48	7.15	7.22
6174	NASDAQ	EDAP	Fri, Aug 19, 2022	7.25	7.32	7.15	7.29
6173	NASDAQ	EDAP	Thu, Aug 18, 2022	7.37	7.51	7.30	7.31
6172	NASDAQ	EDAP	Wed, Aug 17, 2022	7.56	7.58	7.30	7.37
6171	NASDAQ	EDAP	Tue, Aug 16, 2022	7.73	7.74	7.51	7.65
6170	NASDAQ	EDAP	Mon, Aug 15, 2022	7.38	7.72	7.33	7.66
6169	NASDAQ	EDAP	Fri, Aug 12, 2022	7.38	7.49	7.29	7.49
6168	NASDAQ	EDAP	Thu, Aug 11, 2022	7.49	7.55	7.26	7.32
6167	NASDAQ	EDAP	Wed, Aug 10, 2022	7.39	7.49	7.33	7.49
6166	NASDAQ	EDAP	Tue, Aug 9, 2022	7.44	7.72	7.36	7.40
6165	NASDAQ	EDAP	Mon, Aug 8, 2022	7.67	7.80	7.31	7.49
6164	NASDAQ	EDAP	Fri, Aug 5, 2022	7.25	7.65	7.25	7.62
6163	NASDAQ	EDAP	Thu, Aug 4, 2022	6.96	7.36	6.85	7.35
6162	NASDAQ	EDAP	Wed, Aug 3, 2022	7.51	7.51	7.06	7.12
6161	NASDAQ	EDAP	Tue, Aug 2, 2022	7.29	7.58	7.29	7.43
6160	NASDAQ	EDAP	Mon, Aug 1, 2022	7.40	7.50	7.16	7.39
6159	NASDAQ	EDAP	Fri, Jul 29, 2022	7.11	7.40	7.04	7.38
6158	NASDAQ	EDAP	Thu, Jul 28, 2022	7.15	7.18	7.08	7.15
6157	NASDAQ	EDAP	Wed, Jul 27, 2022	6.92	7.13	6.92	7.11
6156	NASDAQ	EDAP	Tue, Jul 26, 2022	7.23	7.30	6.92	7.00
6155	NASDAQ	EDAP	Mon, Jul 25, 2022	7.15	7.27	7.04	7.27
6154	NASDAQ	EDAP	Fri, Jul 22, 2022	7.18	7.18	7.06	7.13
6153	NASDAQ	EDAP	Thu, Jul 21, 2022	7.01	7.15	6.91	7.12
6152	NASDAQ	EDAP	Wed, Jul 20, 2022	7.06	7.10	7.00	7.09
6151	NASDAQ	EDAP	Tue, Jul 19, 2022	7.20	7.20	6.97	7.14
6150	NASDAQ	EDAP	Mon, Jul 18, 2022	6.40	7.42	6.39	7.20
6149	NASDAQ	EDAP	Fri, Jul 15, 2022	6.35	6.37	6.21	6.35
6148	NASDAQ	EDAP	Thu, Jul 14, 2022	6.41	6.42	6.25	6.25
6147	NASDAQ	EDAP	Wed, Jul 13, 2022	6.30	6.40	6.27	6.31
6146	NASDAQ	EDAP	Tue, Jul 12, 2022	6.37	6.40	6.29	6.32
6145	NASDAQ	EDAP	Mon, Jul 11, 2022	6.65	6.66	6.37	6.38
6144	NASDAQ	EDAP	Fri, Jul 8, 2022	6.50	6.68	6.41	6.54
6143	NASDAQ	EDAP	Thu, Jul 7, 2022	6.64	6.74	6.36	6.44
6142	NASDAQ	EDAP	Wed, Jul 6, 2022	6.57	6.80	6.48	6.55
6141	NASDAQ	EDAP	Tue, Jul 5, 2022	6.44	6.58	6.32	6.50
6140	NASDAQ	EDAP	Fri, Jul 1, 2022	6.75	6.75	6.60	6.60
6139	NASDAQ	EDAP	Thu, Jun 30, 2022	6.64	6.80	6.49	6.80
6138	NASDAQ	EDAP	Wed, Jun 29, 2022	6.70	6.73	6.47	6.70
6137	NASDAQ	EDAP	Tue, Jun 28, 2022	6.59	7.07	6.47	6.75
6136	NASDAQ	EDAP	Mon, Jun 27, 2022	6.78	6.90	6.45	6.63
6135	NASDAQ	EDAP	Fri, Jun 24, 2022	6.86	6.87	6.52	6.83
6134	NASDAQ	EDAP	Thu, Jun 23, 2022	6.65	6.85	6.64	6.85
6133	NASDAQ	EDAP	Wed, Jun 22, 2022	6.46	6.65	6.46	6.65
6132	NASDAQ	EDAP	Tue, Jun 21, 2022	6.53	6.70	6.33	6.40
6131	NASDAQ	EDAP	Fri, Jun 17, 2022	6.37	6.61	6.36	6.61
6130	NASDAQ	EDAP	Thu, Jun 16, 2022	6.38	6.52	6.32	6.40
6129	NASDAQ	EDAP	Wed, Jun 15, 2022	6.36	6.59	6.17	6.50
6128	NASDAQ	EDAP	Tue, Jun 14, 2022	6.44	6.77	6.02	6.42
6127	NASDAQ	EDAP	Mon, Jun 13, 2022	6.69	6.69	6.02	6.50
6126	NASDAQ	EDAP	Fri, Jun 10, 2022	6.95	6.96	6.81	6.87
6125	NASDAQ	EDAP	Thu, Jun 9, 2022	6.87	7.11	6.87	7.00
6124	NASDAQ	EDAP	Wed, Jun 8, 2022	6.87	7.01	6.87	6.96
6123	NASDAQ	EDAP	Tue, Jun 7, 2022	6.82	7.00	6.50	6.95
6122	NASDAQ	EDAP	Mon, Jun 6, 2022	7.00	7.19	6.91	6.99
6121	NASDAQ	EDAP	Fri, Jun 3, 2022	7.09	7.11	6.90	6.97
6120	NASDAQ	EDAP	Thu, Jun 2, 2022	6.97	7.13	6.95	6.96
6119	NASDAQ	EDAP	Wed, Jun 1, 2022	7.32	7.32	6.95	7.02
6118	NASDAQ	EDAP	Tue, May 31, 2022	7.00	7.40	6.85	7.37
6117	NASDAQ	EDAP	Fri, May 27, 2022	7.22	7.44	7.00	7.10
6116	NASDAQ	EDAP	Thu, May 26, 2022	7.17	7.23	7.14	7.14
6115	NASDAQ	EDAP	Wed, May 25, 2022	7.09	7.23	6.96	7.23
6114	NASDAQ	EDAP	Tue, May 24, 2022	7.00	7.03	6.93	7.00
6113	NASDAQ	EDAP	Mon, May 23, 2022	7.05	7.20	6.93	7.10
6112	NASDAQ	EDAP	Fri, May 20, 2022	7.49	7.49	7.10	7.18
6111	NASDAQ	EDAP	Thu, May 19, 2022	7.20	7.57	7.17	7.44
6110	NASDAQ	EDAP	Wed, May 18, 2022	7.00	7.25	6.97	7.25
6109	NASDAQ	EDAP	Tue, May 17, 2022	6.65	7.00	6.61	6.90
6108	NASDAQ	EDAP	Mon, May 16, 2022	6.60	6.87	6.59	6.68
6107	NASDAQ	EDAP	Fri, May 13, 2022	6.19	6.52	6.19	6.49
6106	NASDAQ	EDAP	Thu, May 12, 2022	6.19	6.42	6.09	6.25
6105	NASDAQ	EDAP	Wed, May 11, 2022	6.50	6.50	6.20	6.25
6104	NASDAQ	EDAP	Tue, May 10, 2022	6.35	6.57	6.30	6.57
6103	NASDAQ	EDAP	Mon, May 9, 2022	6.15	6.29	6.00	6.25
6102	NASDAQ	EDAP	Fri, May 6, 2022	6.32	6.40	6.12	6.24
6101	NASDAQ	EDAP	Thu, May 5, 2022	6.80	6.80	6.37	6.39
6100	NASDAQ	EDAP	Wed, May 4, 2022	6.85	7.00	6.69	6.76
6099	NASDAQ	EDAP	Tue, May 3, 2022	6.85	6.98	6.76	6.78
6098	NASDAQ	EDAP	Mon, May 2, 2022	6.98	6.99	6.75	6.90
6097	NASDAQ	EDAP	Fri, Apr 29, 2022	6.90	7.05	6.79	7.05
6096	NASDAQ	EDAP	Thu, Apr 28, 2022	7.03	7.03	6.67	6.95
6095	NASDAQ	EDAP	Wed, Apr 27, 2022	7.16	7.22	6.79	7.00
6094	NASDAQ	EDAP	Tue, Apr 26, 2022	7.33	7.33	7.16	7.20
6093	NASDAQ	EDAP	Mon, Apr 25, 2022	7.20	7.35	7.18	7.30
6092	NASDAQ	EDAP	Fri, Apr 22, 2022	7.26	7.32	7.13	7.25
6091	NASDAQ	EDAP	Thu, Apr 21, 2022	7.30	7.48	7.24	7.25
6090	NASDAQ	EDAP	Wed, Apr 20, 2022	7.25	7.45	7.20	7.25
6089	NASDAQ	EDAP	Tue, Apr 19, 2022	7.25	7.33	7.22	7.25
6088	NASDAQ	EDAP	Mon, Apr 18, 2022	7.30	7.54	6.89	7.40
6087	NASDAQ	EDAP	Thu, Apr 14, 2022	7.19	7.35	7.19	7.25
6086	NASDAQ	EDAP	Wed, Apr 13, 2022	7.33	7.35	7.19	7.25
6085	NASDAQ	EDAP	Tue, Apr 12, 2022	7.34	7.35	7.23	7.25
6084	NASDAQ	EDAP	Mon, Apr 11, 2022	7.41	7.43	7.21	7.25
6083	NASDAQ	EDAP	Fri, Apr 8, 2022	7.44	7.50	7.19	7.25
6082	NASDAQ	EDAP	Thu, Apr 7, 2022	7.32	7.43	7.19	7.37
6081	NASDAQ	EDAP	Wed, Apr 6, 2022	7.37	7.37	7.09	7.25
6080	NASDAQ	EDAP	Tue, Apr 5, 2022	7.38	7.38	7.20	7.29
6079	NASDAQ	EDAP	Mon, Apr 4, 2022	7.20	7.47	7.01	7.31
6078	NASDAQ	EDAP	Fri, Apr 1, 2022	7.19	7.64	6.40	7.25
6077	NASDAQ	EDAP	Thu, Mar 31, 2022	7.80	7.80	7.20	7.25
6076	NASDAQ	EDAP	Wed, Mar 30, 2022	7.26	7.40	7.20	7.20
6075	NASDAQ	EDAP	Tue, Mar 29, 2022	7.17	7.32	7.17	7.21
6074	NASDAQ	EDAP	Mon, Mar 28, 2022	7.15	7.25	7.10	7.25
6073	NASDAQ	EDAP	Fri, Mar 25, 2022	7.19	7.25	7.11	7.15
6072	NASDAQ	EDAP	Thu, Mar 24, 2022	7.18	7.45	7.10	7.30
6071	NASDAQ	EDAP	Wed, Mar 23, 2022	7.20	7.46	7.19	7.19
6070	NASDAQ	EDAP	Tue, Mar 22, 2022	7.19	7.50	7.06	7.20
6069	NASDAQ	EDAP	Mon, Mar 21, 2022	7.49	7.50	7.32	7.35
6068	NASDAQ	EDAP	Fri, Mar 18, 2022	7.53	7.66	7.27	7.27
6067	NASDAQ	EDAP	Thu, Mar 17, 2022	7.39	7.55	7.38	7.47
6066	NASDAQ	EDAP	Wed, Mar 16, 2022	7.29	7.55	7.29	7.39
6065	NASDAQ	EDAP	Tue, Mar 15, 2022	7.28	7.36	7.08	7.31
6064	NASDAQ	EDAP	Mon, Mar 14, 2022	7.27	7.40	7.12	7.40
6063	NASDAQ	EDAP	Fri, Mar 11, 2022	7.19	7.30	6.99	7.24
6062	NASDAQ	EDAP	Thu, Mar 10, 2022	7.24	7.25	7.10	7.19
6061	NASDAQ	EDAP	Wed, Mar 9, 2022	7.04	7.29	6.78	7.22
6060	NASDAQ	EDAP	Tue, Mar 8, 2022	7.02	7.33	6.88	7.16
6059	NASDAQ	EDAP	Mon, Mar 7, 2022	7.09	7.28	7.04	7.16
6058	NASDAQ	EDAP	Fri, Mar 4, 2022	6.88	7.25	6.88	7.09
6057	NASDAQ	EDAP	Thu, Mar 3, 2022	6.90	7.50	6.90	7.17
6056	NASDAQ	EDAP	Wed, Mar 2, 2022	7.23	7.49	7.23	7.45
6055	NASDAQ	EDAP	Tue, Mar 1, 2022	7.44	7.44	7.12	7.25
6054	NASDAQ	EDAP	Mon, Feb 28, 2022	7.10	7.38	7.10	7.23
6053	NASDAQ	EDAP	Fri, Feb 25, 2022	7.16	7.63	7.16	7.25
6052	NASDAQ	EDAP	Thu, Feb 24, 2022	7.00	7.24	6.74	7.21
6051	NASDAQ	EDAP	Wed, Feb 23, 2022	7.08	7.30	6.73	7.18
6050	NASDAQ	EDAP	Tue, Feb 22, 2022	7.26	7.43	7.17	7.21
6049	NASDAQ	EDAP	Fri, Feb 18, 2022	7.40	7.59	7.25	7.30
6048	NASDAQ	EDAP	Thu, Feb 17, 2022	7.62	7.62	7.34	7.40
6047	NASDAQ	EDAP	Wed, Feb 16, 2022	7.49	7.67	7.38	7.61
6046	NASDAQ	EDAP	Tue, Feb 15, 2022	7.82	7.83	7.47	7.55
6045	NASDAQ	EDAP	Mon, Feb 14, 2022	7.62	7.64	7.28	7.29
6044	NASDAQ	EDAP	Fri, Feb 11, 2022	7.81	7.81	7.45	7.50
6043	NASDAQ	EDAP	Thu, Feb 10, 2022	7.26	7.88	7.26	7.81
6042	NASDAQ	EDAP	Wed, Feb 9, 2022	7.50	7.70	7.22	7.25
6041	NASDAQ	EDAP	Tue, Feb 8, 2022	7.74	7.75	7.30	7.37
6040	NASDAQ	EDAP	Mon, Feb 7, 2022	7.50	7.75	7.36	7.68
6039	NASDAQ	EDAP	Fri, Feb 4, 2022	7.32	7.53	7.16	7.45
6038	NASDAQ	EDAP	Thu, Feb 3, 2022	7.31	7.40	7.20	7.29
6037	NASDAQ	EDAP	Wed, Feb 2, 2022	7.30	7.55	7.07	7.44
6036	NASDAQ	EDAP	Tue, Feb 1, 2022	7.13	7.15	6.91	7.08
6035	NASDAQ	EDAP	Mon, Jan 31, 2022	6.84	7.22	6.75	7.00
6034	NASDAQ	EDAP	Fri, Jan 28, 2022	6.72	6.85	6.69	6.84
6033	NASDAQ	EDAP	Thu, Jan 27, 2022	6.75	6.80	6.68	6.79
6032	NASDAQ	EDAP	Wed, Jan 26, 2022	6.60	7.04	6.60	6.85
6031	NASDAQ	EDAP	Tue, Jan 25, 2022	6.50	6.97	6.50	6.75
6030	NASDAQ	EDAP	Mon, Jan 24, 2022	6.11	6.92	6.10	6.77
6029	NASDAQ	EDAP	Fri, Jan 21, 2022	6.81	6.92	6.70	6.81
6028	NASDAQ	EDAP	Thu, Jan 20, 2022	7.00	7.23	6.80	7.00
6027	NASDAQ	EDAP	Wed, Jan 19, 2022	6.89	7.16	6.65	6.75
6026	NASDAQ	EDAP	Tue, Jan 18, 2022	6.40	6.67	6.29	6.67
6025	NASDAQ	EDAP	Fri, Jan 14, 2022	6.44	6.44	6.17	6.41
6024	NASDAQ	EDAP	Thu, Jan 13, 2022	6.26	6.45	6.06	6.40
6023	NASDAQ	EDAP	Wed, Jan 12, 2022	6.35	6.40	6.18	6.27
6022	NASDAQ	EDAP	Tue, Jan 11, 2022	6.35	6.49	6.27	6.28
6021	NASDAQ	EDAP	Mon, Jan 10, 2022	6.25	6.50	6.25	6.30
6020	NASDAQ	EDAP	Fri, Jan 7, 2022	6.17	6.35	6.17	6.35
6019	NASDAQ	EDAP	Thu, Jan 6, 2022	6.40	6.40	6.05	6.20
6018	NASDAQ	EDAP	Wed, Jan 5, 2022	6.26	6.40	6.13	6.25
6017	NASDAQ	EDAP	Tue, Jan 4, 2022	6.00	6.00	5.70	5.79
6016	NASDAQ	EDAP	Mon, Jan 3, 2022	5.99	5.99	5.54	5.73
6015	NASDAQ	EDAP	Fri, Dec 31, 2021	5.34	6.04	5.26	5.99
6014	NASDAQ	EDAP	Thu, Dec 30, 2021	5.30	5.52	5.25	5.30
6013	NASDAQ	EDAP	Wed, Dec 29, 2021	5.52	5.52	5.25	5.34
6012	NASDAQ	EDAP	Tue, Dec 28, 2021	5.36	5.60	5.34	5.50
6011	NASDAQ	EDAP	Mon, Dec 27, 2021	5.57	5.57	5.40	5.40
6010	NASDAQ	EDAP	Thu, Dec 23, 2021	5.57	5.72	5.42	5.65
6009	NASDAQ	EDAP	Wed, Dec 22, 2021	5.66	5.72	5.48	5.61
6008	NASDAQ	EDAP	Tue, Dec 21, 2021	5.67	5.83	5.60	5.69
6007	NASDAQ	EDAP	Mon, Dec 20, 2021	5.60	5.72	5.45	5.62
6006	NASDAQ	EDAP	Fri, Dec 17, 2021	5.77	5.81	5.66	5.77
6005	NASDAQ	EDAP	Thu, Dec 16, 2021	5.77	5.85	5.52	5.85
6004	NASDAQ	EDAP	Wed, Dec 15, 2021	5.53	6.10	5.26	5.94
6003	NASDAQ	EDAP	Tue, Dec 14, 2021	5.29	5.53	5.22	5.44
6002	NASDAQ	EDAP	Mon, Dec 13, 2021	5.43	5.48	5.30	5.45
6001	NASDAQ	EDAP	Fri, Dec 10, 2021	5.48	5.59	5.33	5.55
6000	NASDAQ	EDAP	Thu, Dec 9, 2021	5.41	5.59	5.33	5.49
5999	NASDAQ	EDAP	Wed, Dec 8, 2021	5.44	5.50	5.27	5.47
5998	NASDAQ	EDAP	Tue, Dec 7, 2021	5.26	5.60	5.26	5.48
5997	NASDAQ	EDAP	Mon, Dec 6, 2021	5.27	5.47	5.15	5.31
5996	NASDAQ	EDAP	Fri, Dec 3, 2021	5.64	5.64	5.13	5.33
5995	NASDAQ	EDAP	Thu, Dec 2, 2021	5.67	5.70	5.51	5.58
5994	NASDAQ	EDAP	Wed, Dec 1, 2021	5.80	5.83	5.57	5.73
5993	NASDAQ	EDAP	Tue, Nov 30, 2021	5.64	5.78	5.38	5.71
5992	NASDAQ	EDAP	Mon, Nov 29, 2021	5.50	5.75	5.29	5.56
5991	NASDAQ	EDAP	Fri, Nov 26, 2021	5.64	5.64	5.26	5.55
5990	NASDAQ	EDAP	Wed, Nov 24, 2021	5.57	5.67	5.44	5.63
5989	NASDAQ	EDAP	Tue, Nov 23, 2021	5.50	5.59	5.33	5.59
5988	NASDAQ	EDAP	Mon, Nov 22, 2021	5.27	5.44	5.15	5.44
5987	NASDAQ	EDAP	Fri, Nov 19, 2021	5.53	5.68	5.35	5.38
5986	NASDAQ	EDAP	Thu, Nov 18, 2021	5.82	5.83	5.00	5.76
5985	NASDAQ	EDAP	Wed, Nov 17, 2021	5.95	6.04	5.75	5.95
5984	NASDAQ	EDAP	Tue, Nov 16, 2021	5.95	6.02	5.66	5.89
5983	NASDAQ	EDAP	Mon, Nov 15, 2021	5.73	6.09	5.66	5.87
5982	NASDAQ	EDAP	Fri, Nov 12, 2021	5.73	5.96	5.65	5.84
5981	NASDAQ	EDAP	Thu, Nov 11, 2021	5.83	6.00	5.61	5.78
5980	NASDAQ	EDAP	Wed, Nov 10, 2021	5.98	5.99	5.60	5.79
5979	NASDAQ	EDAP	Tue, Nov 9, 2021	6.08	6.09	5.80	5.92
5978	NASDAQ	EDAP	Mon, Nov 8, 2021	5.66	6.04	5.60	6.03
5977	NASDAQ	EDAP	Fri, Nov 5, 2021	5.85	5.89	5.55	5.70
5976	NASDAQ	EDAP	Thu, Nov 4, 2021	5.89	6.00	5.74	5.85
5975	NASDAQ	EDAP	Wed, Nov 3, 2021	6.03	6.08	5.91	6.00
5974	NASDAQ	EDAP	Tue, Nov 2, 2021	6.05	6.10	6.01	6.04
5973	NASDAQ	EDAP	Mon, Nov 1, 2021	6.00	6.10	6.00	6.10
5972	NASDAQ	EDAP	Fri, Oct 29, 2021	6.07	6.11	6.01	6.08
5971	NASDAQ	EDAP	Thu, Oct 28, 2021	6.07	6.10	6.02	6.03
5970	NASDAQ	EDAP	Wed, Oct 27, 2021	6.10	6.11	6.03	6.11
5969	NASDAQ	EDAP	Tue, Oct 26, 2021	6.08	6.15	6.08	6.14
5968	NASDAQ	EDAP	Mon, Oct 25, 2021	6.04	6.12	6.00	6.09
5967	NASDAQ	EDAP	Fri, Oct 22, 2021	6.05	6.06	6.00	6.01
5966	NASDAQ	EDAP	Thu, Oct 21, 2021	6.04	6.10	5.88	6.07
5965	NASDAQ	EDAP	Wed, Oct 20, 2021	6.17	6.24	6.01	6.08
5964	NASDAQ	EDAP	Tue, Oct 19, 2021	6.09	6.10	6.02	6.07
5963	NASDAQ	EDAP	Mon, Oct 18, 2021	6.04	6.13	5.94	6.13
5962	NASDAQ	EDAP	Fri, Oct 15, 2021	6.01	6.20	6.00	6.05
5961	NASDAQ	EDAP	Thu, Oct 14, 2021	6.07	6.19	6.00	6.02
5960	NASDAQ	EDAP	Wed, Oct 13, 2021	6.00	6.09	5.92	6.05
5959	NASDAQ	EDAP	Tue, Oct 12, 2021	6.01	6.10	5.90	6.06
5958	NASDAQ	EDAP	Mon, Oct 11, 2021	6.00	6.10	6.00	6.00
5957	NASDAQ	EDAP	Fri, Oct 8, 2021	6.06	6.19	6.00	6.00
5956	NASDAQ	EDAP	Thu, Oct 7, 2021	6.00	6.09	5.92	6.03
5955	NASDAQ	EDAP	Wed, Oct 6, 2021	5.80	6.14	5.80	5.98
5954	NASDAQ	EDAP	Tue, Oct 5, 2021	6.15	6.23	5.82	5.95
5953	NASDAQ	EDAP	Mon, Oct 4, 2021	6.34	6.40	6.00	6.07
5952	NASDAQ	EDAP	Fri, Oct 1, 2021	6.35	6.44	6.23	6.30
5951	NASDAQ	EDAP	Thu, Sep 30, 2021	6.44	6.46	6.24	6.38
5950	NASDAQ	EDAP	Wed, Sep 29, 2021	6.45	6.68	6.26	6.45
5949	NASDAQ	EDAP	Tue, Sep 28, 2021	6.22	6.45	6.10	6.45
5948	NASDAQ	EDAP	Mon, Sep 27, 2021	6.25	6.35	6.20	6.25
5947	NASDAQ	EDAP	Fri, Sep 24, 2021	6.25	6.36	6.19	6.23
5946	NASDAQ	EDAP	Thu, Sep 23, 2021	6.22	6.32	6.17	6.25
5945	NASDAQ	EDAP	Wed, Sep 22, 2021	6.16	6.48	6.16	6.25
5944	NASDAQ	EDAP	Tue, Sep 21, 2021	6.25	6.40	6.00	6.25
5943	NASDAQ	EDAP	Mon, Sep 20, 2021	6.02	6.25	5.84	6.23
5942	NASDAQ	EDAP	Fri, Sep 17, 2021	6.00	6.14	5.90	6.10
5941	NASDAQ	EDAP	Thu, Sep 16, 2021	6.06	6.18	6.01	6.16
5940	NASDAQ	EDAP	Wed, Sep 15, 2021	6.24	6.36	6.03	6.10
5939	NASDAQ	EDAP	Tue, Sep 14, 2021	6.09	6.49	5.97	6.24
5938	NASDAQ	EDAP	Mon, Sep 13, 2021	5.93	6.05	5.89	6.00
5937	NASDAQ	EDAP	Fri, Sep 10, 2021	6.06	6.06	5.96	6.00
5936	NASDAQ	EDAP	Thu, Sep 9, 2021	6.00	6.10	5.85	6.09
5935	NASDAQ	EDAP	Wed, Sep 8, 2021	6.00	6.16	5.60	6.01
5934	NASDAQ	EDAP	Tue, Sep 7, 2021	6.30	6.49	5.65	6.00
5933	NASDAQ	EDAP	Fri, Sep 3, 2021	6.37	6.47	6.26	6.34
5932	NASDAQ	EDAP	Thu, Sep 2, 2021	6.02	6.40	6.01	6.33
5931	NASDAQ	EDAP	Wed, Sep 1, 2021	6.02	6.09	5.90	6.08
5930	NASDAQ	EDAP	Tue, Aug 31, 2021	5.85	6.10	5.85	6.02
5929	NASDAQ	EDAP	Mon, Aug 30, 2021	5.90	6.00	5.75	5.92
5928	NASDAQ	EDAP	Fri, Aug 27, 2021	5.90	6.02	5.90	5.90
5927	NASDAQ	EDAP	Thu, Aug 26, 2021	6.00	6.22	5.50	5.95
5926	NASDAQ	EDAP	Wed, Aug 25, 2021	6.06	6.20	5.88	6.18
5925	NASDAQ	EDAP	Tue, Aug 24, 2021	5.86	6.25	5.61	6.01
5924	NASDAQ	EDAP	Mon, Aug 23, 2021	5.71	5.98	5.62	5.86
5923	NASDAQ	EDAP	Fri, Aug 20, 2021	5.52	5.82	5.52	5.76
5922	NASDAQ	EDAP	Thu, Aug 19, 2021	5.75	5.84	5.51	5.56
5921	NASDAQ	EDAP	Wed, Aug 18, 2021	5.83	5.98	5.70	5.88
5920	NASDAQ	EDAP	Tue, Aug 17, 2021	5.67	6.09	5.50	5.87
5919	NASDAQ	EDAP	Mon, Aug 16, 2021	5.50	5.79	5.20	5.52
5918	NASDAQ	EDAP	Fri, Aug 13, 2021	5.61	5.69	5.45	5.60
5917	NASDAQ	EDAP	Thu, Aug 12, 2021	5.61	5.65	5.45	5.60
5916	NASDAQ	EDAP	Wed, Aug 11, 2021	5.64	5.74	5.30	5.66
5915	NASDAQ	EDAP	Tue, Aug 10, 2021	5.96	6.08	5.67	5.67
5914	NASDAQ	EDAP	Mon, Aug 9, 2021	6.12	6.12	5.60	6.06
5913	NASDAQ	EDAP	Fri, Aug 6, 2021	6.08	6.10	5.94	6.06
5912	NASDAQ	EDAP	Thu, Aug 5, 2021	6.10	6.19	5.75	6.08
5911	NASDAQ	EDAP	Wed, Aug 4, 2021	6.17	6.27	5.80	5.98
5910	NASDAQ	EDAP	Tue, Aug 3, 2021	6.05	6.25	6.05	6.21
5909	NASDAQ	EDAP	Mon, Aug 2, 2021	6.38	6.40	6.20	6.27
5908	NASDAQ	EDAP	Fri, Jul 30, 2021	6.35	6.35	6.13	6.32
5907	NASDAQ	EDAP	Thu, Jul 29, 2021	6.27	6.49	6.07	6.40
5906	NASDAQ	EDAP	Wed, Jul 28, 2021	6.19	6.38	6.00	6.27
5905	NASDAQ	EDAP	Tue, Jul 27, 2021	5.84	6.20	5.75	6.13
5904	NASDAQ	EDAP	Mon, Jul 26, 2021	5.92	6.22	5.76	5.87
5903	NASDAQ	EDAP	Fri, Jul 23, 2021	6.08	6.14	5.87	5.95
5902	NASDAQ	EDAP	Thu, Jul 22, 2021	6.00	6.18	5.81	6.08
5901	NASDAQ	EDAP	Wed, Jul 21, 2021	6.06	6.25	6.00	6.01
5900	NASDAQ	EDAP	Tue, Jul 20, 2021	5.85	6.05	5.80	5.98
5899	NASDAQ	EDAP	Mon, Jul 19, 2021	5.78	6.01	5.70	5.79
5898	NASDAQ	EDAP	Fri, Jul 16, 2021	6.04	6.14	5.89	5.98
5897	NASDAQ	EDAP	Thu, Jul 15, 2021	6.15	6.15	6.00	6.07
5896	NASDAQ	EDAP	Wed, Jul 14, 2021	6.30	6.46	6.11	6.12
5895	NASDAQ	EDAP	Tue, Jul 13, 2021	6.48	6.49	6.28	6.28
5894	NASDAQ	EDAP	Mon, Jul 12, 2021	6.35	6.58	6.35	6.50
5893	NASDAQ	EDAP	Fri, Jul 9, 2021	6.41	6.47	6.31	6.36
5892	NASDAQ	EDAP	Thu, Jul 8, 2021	6.39	6.48	6.26	6.29
5891	NASDAQ	EDAP	Wed, Jul 7, 2021	6.69	6.69	6.43	6.49
5890	NASDAQ	EDAP	Tue, Jul 6, 2021	6.85	6.89	6.68	6.69
5889	NASDAQ	EDAP	Fri, Jul 2, 2021	6.97	7.11	6.89	6.90
5888	NASDAQ	EDAP	Thu, Jul 1, 2021	7.08	7.15	6.96	6.97
5887	NASDAQ	EDAP	Wed, Jun 30, 2021	7.02	7.16	7.00	7.09
5886	NASDAQ	EDAP	Tue, Jun 29, 2021	7.02	7.10	6.92	7.00
5885	NASDAQ	EDAP	Mon, Jun 28, 2021	7.01	7.15	7.01	7.08
5884	NASDAQ	EDAP	Fri, Jun 25, 2021	6.94	7.16	6.84	6.91
5883	NASDAQ	EDAP	Thu, Jun 24, 2021	7.00	7.06	6.83	6.92
5882	NASDAQ	EDAP	Wed, Jun 23, 2021	6.97	7.11	6.90	7.05
5881	NASDAQ	EDAP	Tue, Jun 22, 2021	6.56	7.05	6.53	6.97
5880	NASDAQ	EDAP	Mon, Jun 21, 2021	6.55	6.64	6.47	6.53
5879	NASDAQ	EDAP	Fri, Jun 18, 2021	6.55	6.60	6.48	6.54
5878	NASDAQ	EDAP	Thu, Jun 17, 2021	6.55	6.63	6.46	6.52
5877	NASDAQ	EDAP	Wed, Jun 16, 2021	6.65	6.77	6.55	6.56
5876	NASDAQ	EDAP	Tue, Jun 15, 2021	6.76	6.80	6.63	6.75
5875	NASDAQ	EDAP	Mon, Jun 14, 2021	6.61	6.86	6.60	6.79
5874	NASDAQ	EDAP	Fri, Jun 11, 2021	6.82	6.94	6.69	6.72
5873	NASDAQ	EDAP	Thu, Jun 10, 2021	6.97	7.03	6.80	6.81
5872	NASDAQ	EDAP	Wed, Jun 9, 2021	6.92	7.09	6.89	7.03
5871	NASDAQ	EDAP	Tue, Jun 8, 2021	6.92	7.08	6.89	6.97
5870	NASDAQ	EDAP	Mon, Jun 7, 2021	6.91	7.07	6.90	6.91
5869	NASDAQ	EDAP	Fri, Jun 4, 2021	6.90	7.04	6.86	6.97
5868	NASDAQ	EDAP	Thu, Jun 3, 2021	6.76	6.92	6.70	6.76
5867	NASDAQ	EDAP	Wed, Jun 2, 2021	6.87	6.92	6.70	6.81
5866	NASDAQ	EDAP	Tue, Jun 1, 2021	6.68	7.00	6.68	6.86
5865	NASDAQ	EDAP	Fri, May 28, 2021	6.81	6.89	6.59	6.75
5864	NASDAQ	EDAP	Thu, May 27, 2021	6.64	6.88	6.49	6.80
5863	NASDAQ	EDAP	Wed, May 26, 2021	6.56	6.72	6.50	6.62
5862	NASDAQ	EDAP	Tue, May 25, 2021	6.81	6.94	6.50	6.57
5861	NASDAQ	EDAP	Mon, May 24, 2021	7.02	7.18	6.45	6.79
5860	NASDAQ	EDAP	Fri, May 21, 2021	6.59	7.26	6.51	7.00
5859	NASDAQ	EDAP	Thu, May 20, 2021	6.28	6.58	6.03	6.53
5858	NASDAQ	EDAP	Wed, May 19, 2021	5.93	6.25	5.88	6.20
5857	NASDAQ	EDAP	Tue, May 18, 2021	5.91	6.15	5.82	6.00
5856	NASDAQ	EDAP	Mon, May 17, 2021	6.02	6.14	5.77	5.88
5855	NASDAQ	EDAP	Fri, May 14, 2021	5.99	6.16	5.85	5.97
5854	NASDAQ	EDAP	Thu, May 13, 2021	6.35	6.45	5.60	5.93
5853	NASDAQ	EDAP	Wed, May 12, 2021	6.50	6.58	6.11	6.26
5852	NASDAQ	EDAP	Tue, May 11, 2021	6.19	6.55	6.03	6.38
5851	NASDAQ	EDAP	Mon, May 10, 2021	6.74	6.85	6.31	6.49
5850	NASDAQ	EDAP	Fri, May 7, 2021	6.79	7.11	6.60	6.69
5849	NASDAQ	EDAP	Thu, May 6, 2021	6.60	6.73	6.45	6.70
5848	NASDAQ	EDAP	Wed, May 5, 2021	6.77	6.94	6.46	6.53
5847	NASDAQ	EDAP	Tue, May 4, 2021	6.68	6.80	6.34	6.70
5846	NASDAQ	EDAP	Mon, May 3, 2021	7.02	7.02	6.67	6.76
5845	NASDAQ	EDAP	Fri, Apr 30, 2021	7.06	7.23	6.71	6.88
5844	NASDAQ	EDAP	Thu, Apr 29, 2021	7.31	7.31	6.97	7.22
5843	NASDAQ	EDAP	Wed, Apr 28, 2021	7.42	7.46	7.22	7.24
5842	NASDAQ	EDAP	Tue, Apr 27, 2021	7.50	7.63	7.05	7.33
5841	NASDAQ	EDAP	Mon, Apr 26, 2021	7.43	7.72	7.10	7.50
5840	NASDAQ	EDAP	Fri, Apr 23, 2021	7.20	7.63	7.05	7.36
5839	NASDAQ	EDAP	Thu, Apr 22, 2021	8.56	8.65	8.34	8.45
5838	NASDAQ	EDAP	Wed, Apr 21, 2021	8.33	8.49	8.20	8.47
5837	NASDAQ	EDAP	Tue, Apr 20, 2021	8.81	8.93	8.19	8.33
5836	NASDAQ	EDAP	Mon, Apr 19, 2021	9.05	9.05	8.35	8.51
5835	NASDAQ	EDAP	Fri, Apr 16, 2021	9.12	9.24	8.78	9.08
5834	NASDAQ	EDAP	Thu, Apr 15, 2021	9.14	9.17	8.55	9.05
5833	NASDAQ	EDAP	Wed, Apr 14, 2021	9.19	9.33	9.00	9.06
5832	NASDAQ	EDAP	Tue, Apr 13, 2021	8.80	9.35	8.80	9.19
5831	NASDAQ	EDAP	Mon, Apr 12, 2021	9.14	9.64	8.73	8.81
5830	NASDAQ	EDAP	Fri, Apr 9, 2021	9.28	9.36	8.92	9.14
5829	NASDAQ	EDAP	Thu, Apr 8, 2021	9.20	9.47	9.07	9.28
5828	NASDAQ	EDAP	Wed, Apr 7, 2021	9.51	9.68	8.92	9.13
5827	NASDAQ	EDAP	Tue, Apr 6, 2021	9.42	9.74	9.21	9.54
5826	NASDAQ	EDAP	Mon, Apr 5, 2021	8.57	9.20	8.43	9.18
5825	NASDAQ	EDAP	Thu, Apr 1, 2021	8.96	9.00	8.40	8.57
5824	NASDAQ	EDAP	Wed, Mar 31, 2021	8.95	9.00	8.30	8.40
5823	NASDAQ	EDAP	Tue, Mar 30, 2021	9.61	9.79	9.02	9.63
5822	NASDAQ	EDAP	Mon, Mar 29, 2021	8.00	9.88	7.75	9.68
5821	NASDAQ	EDAP	Fri, Mar 26, 2021	7.94	8.15	7.72	8.15
5820	NASDAQ	EDAP	Thu, Mar 25, 2021	7.36	7.84	7.14	7.79
5819	NASDAQ	EDAP	Wed, Mar 24, 2021	7.93	8.01	7.51	7.51
5818	NASDAQ	EDAP	Tue, Mar 23, 2021	8.10	8.47	7.55	7.82
5817	NASDAQ	EDAP	Mon, Mar 22, 2021	8.25	8.46	8.04	8.10
5816	NASDAQ	EDAP	Fri, Mar 19, 2021	8.10	8.28	8.09	8.23
5815	NASDAQ	EDAP	Thu, Mar 18, 2021	8.52	9.00	8.00	8.08
5814	NASDAQ	EDAP	Wed, Mar 17, 2021	8.75	9.14	8.58	8.79
5813	NASDAQ	EDAP	Tue, Mar 16, 2021	8.40	8.82	8.39	8.71
5812	NASDAQ	EDAP	Mon, Mar 15, 2021	8.15	8.39	8.15	8.34
5811	NASDAQ	EDAP	Fri, Mar 12, 2021	8.10	8.26	8.02	8.11
5810	NASDAQ	EDAP	Thu, Mar 11, 2021	8.07	8.23	7.80	8.21
5809	NASDAQ	EDAP	Wed, Mar 10, 2021	7.49	7.95	7.49	7.89
5808	NASDAQ	EDAP	Tue, Mar 9, 2021	7.67	7.89	7.21	7.69
5807	NASDAQ	EDAP	Mon, Mar 8, 2021	7.42	7.68	7.12	7.27
5806	NASDAQ	EDAP	Fri, Mar 5, 2021	7.26	7.50	6.86	7.41
5805	NASDAQ	EDAP	Thu, Mar 4, 2021	8.01	8.07	7.13	7.32
5804	NASDAQ	EDAP	Wed, Mar 3, 2021	8.68	8.73	8.03	8.04
5803	NASDAQ	EDAP	Tue, Mar 2, 2021	8.75	8.89	8.30	8.67
5802	NASDAQ	EDAP	Mon, Mar 1, 2021	9.37	9.59	8.80	8.81
5801	NASDAQ	EDAP	Fri, Feb 26, 2021	9.25	9.50	8.83	9.10
5800	NASDAQ	EDAP	Thu, Feb 25, 2021	10.09	10.09	9.40	9.54
5799	NASDAQ	EDAP	Wed, Feb 24, 2021	9.55	9.99	9.49	9.95
5798	NASDAQ	EDAP	Tue, Feb 23, 2021	10.00	10.31	9.12	9.51
5797	NASDAQ	EDAP	Mon, Feb 22, 2021	9.93	10.60	9.80	10.32
5796	NASDAQ	EDAP	Fri, Feb 19, 2021	9.35	10.14	9.20	9.88
5795	NASDAQ	EDAP	Thu, Feb 18, 2021	8.83	9.72	8.71	9.35
5794	NASDAQ	EDAP	Wed, Feb 17, 2021	9.50	9.60	9.08	9.52
5793	NASDAQ	EDAP	Tue, Feb 16, 2021	10.14	10.30	9.51	9.51
5792	NASDAQ	EDAP	Fri, Feb 12, 2021	10.15	10.25	9.90	10.15
5791	NASDAQ	EDAP	Thu, Feb 11, 2021	10.52	10.65	9.61	10.06
5790	NASDAQ	EDAP	Wed, Feb 10, 2021	10.00	10.68	9.82	10.60
5789	NASDAQ	EDAP	Tue, Feb 9, 2021	9.29	9.72	8.90	9.67
5788	NASDAQ	EDAP	Mon, Feb 8, 2021	8.64	9.15	8.64	9.00
5787	NASDAQ	EDAP	Fri, Feb 5, 2021	8.19	8.70	8.18	8.52
5786	NASDAQ	EDAP	Thu, Feb 4, 2021	7.94	8.29	7.87	8.15
5785	NASDAQ	EDAP	Wed, Feb 3, 2021	7.71	8.17	7.71	7.95
5784	NASDAQ	EDAP	Tue, Feb 2, 2021	7.89	8.16	7.50	7.83
5783	NASDAQ	EDAP	Mon, Feb 1, 2021	7.71	7.92	7.55	7.73
5782	NASDAQ	EDAP	Fri, Jan 29, 2021	7.80	8.00	7.55	7.71
5781	NASDAQ	EDAP	Thu, Jan 28, 2021	7.85	7.99	7.55	7.74
5780	NASDAQ	EDAP	Wed, Jan 27, 2021	8.15	8.38	7.81	7.81
5779	NASDAQ	EDAP	Tue, Jan 26, 2021	8.62	8.62	8.10	8.44
5778	NASDAQ	EDAP	Mon, Jan 25, 2021	8.00	8.66	7.96	8.61
5777	NASDAQ	EDAP	Fri, Jan 22, 2021	8.00	8.20	7.83	8.03
5776	NASDAQ	EDAP	Thu, Jan 21, 2021	8.23	8.45	7.73	8.11
5775	NASDAQ	EDAP	Wed, Jan 20, 2021	7.20	8.38	7.20	8.25
5774	NASDAQ	EDAP	Tue, Jan 19, 2021	6.69	6.90	6.60	6.83
5773	NASDAQ	EDAP	Fri, Jan 15, 2021	6.96	7.04	6.50	6.69
5772	NASDAQ	EDAP	Thu, Jan 14, 2021	6.38	7.00	6.38	6.90
5771	NASDAQ	EDAP	Wed, Jan 13, 2021	6.43	6.61	6.31	6.42
5770	NASDAQ	EDAP	Tue, Jan 12, 2021	6.36	6.59	6.10	6.43
5769	NASDAQ	EDAP	Mon, Jan 11, 2021	5.91	6.16	5.77	6.04
5768	NASDAQ	EDAP	Fri, Jan 8, 2021	5.64	6.00	5.60	6.00
5767	NASDAQ	EDAP	Thu, Jan 7, 2021	5.55	5.72	5.40	5.66
5766	NASDAQ	EDAP	Wed, Jan 6, 2021	5.48	5.67	5.34	5.64
5765	NASDAQ	EDAP	Tue, Jan 5, 2021	5.15	5.25	5.10	5.25
5764	NASDAQ	EDAP	Mon, Jan 4, 2021	5.17	5.17	5.10	5.12
5763	NASDAQ	EDAP	Thu, Dec 31, 2020	5.20	5.22	5.01	5.17
5762	NASDAQ	EDAP	Wed, Dec 30, 2020	4.92	5.28	4.92	5.25
5761	NASDAQ	EDAP	Tue, Dec 29, 2020	5.02	5.02	4.78	4.95
5760	NASDAQ	EDAP	Mon, Dec 28, 2020	5.07	5.14	4.92	5.02
5759	NASDAQ	EDAP	Thu, Dec 24, 2020	5.20	5.23	4.97	5.08
5758	NASDAQ	EDAP	Wed, Dec 23, 2020	5.08	5.28	4.98	5.13
5757	NASDAQ	EDAP	Tue, Dec 22, 2020	4.82	5.09	4.82	5.05
5756	NASDAQ	EDAP	Mon, Dec 21, 2020	4.66	4.88	4.66	4.76
5755	NASDAQ	EDAP	Fri, Dec 18, 2020	4.74	4.81	4.52	4.68
5754	NASDAQ	EDAP	Thu, Dec 17, 2020	4.83	4.86	4.57	4.68
5753	NASDAQ	EDAP	Wed, Dec 16, 2020	4.55	4.87	4.55	4.64
5752	NASDAQ	EDAP	Tue, Dec 15, 2020	4.55	4.56	4.46	4.53
5751	NASDAQ	EDAP	Mon, Dec 14, 2020	4.65	4.80	4.53	4.53
5750	NASDAQ	EDAP	Fri, Dec 11, 2020	4.74	4.80	4.51	4.57
5749	NASDAQ	EDAP	Thu, Dec 10, 2020	4.76	4.76	4.45	4.62
5748	NASDAQ	EDAP	Wed, Dec 9, 2020	4.45	4.74	4.26	4.73
5747	NASDAQ	EDAP	Tue, Dec 8, 2020	4.27	4.33	4.20	4.25
5746	NASDAQ	EDAP	Mon, Dec 7, 2020	4.20	4.27	4.13	4.25
5745	NASDAQ	EDAP	Fri, Dec 4, 2020	4.01	4.23	4.01	4.18
5744	NASDAQ	EDAP	Thu, Dec 3, 2020	3.98	4.22	3.98	4.03
5743	NASDAQ	EDAP	Wed, Dec 2, 2020	3.95	4.08	3.95	4.02
5742	NASDAQ	EDAP	Tue, Dec 1, 2020	4.00	4.00	3.85	3.91
5741	NASDAQ	EDAP	Mon, Nov 30, 2020	4.06	4.10	3.88	3.98
5740	NASDAQ	EDAP	Fri, Nov 27, 2020	4.14	4.14	4.05	4.12
5739	NASDAQ	EDAP	Wed, Nov 25, 2020	4.21	4.21	4.03	4.19
5738	NASDAQ	EDAP	Tue, Nov 24, 2020	4.08	4.31	4.03	4.24
5737	NASDAQ	EDAP	Mon, Nov 23, 2020	4.25	4.25	4.01	4.09
5736	NASDAQ	EDAP	Fri, Nov 20, 2020	4.18	4.37	4.16	4.17
5735	NASDAQ	EDAP	Thu, Nov 19, 2020	4.26	4.30	3.75	4.13
5734	NASDAQ	EDAP	Wed, Nov 18, 2020	4.50	4.51	4.25	4.47
5733	NASDAQ	EDAP	Tue, Nov 17, 2020	4.36	4.54	4.35	4.40
5732	NASDAQ	EDAP	Mon, Nov 16, 2020	4.55	4.60	4.40	4.40
5731	NASDAQ	EDAP	Fri, Nov 13, 2020	4.45	4.55	4.37	4.50
5730	NASDAQ	EDAP	Thu, Nov 12, 2020	4.39	4.45	4.35	4.40
5729	NASDAQ	EDAP	Wed, Nov 11, 2020	4.45	4.45	4.37	4.40
5728	NASDAQ	EDAP	Tue, Nov 10, 2020	4.30	4.45	4.30	4.41
5727	NASDAQ	EDAP	Mon, Nov 9, 2020	4.10	4.52	4.10	4.35
5726	NASDAQ	EDAP	Fri, Nov 6, 2020	4.33	4.39	4.19	4.29
5725	NASDAQ	EDAP	Thu, Nov 5, 2020	4.33	4.44	4.21	4.35
5724	NASDAQ	EDAP	Wed, Nov 4, 2020	4.35	4.35	4.25	4.28
5723	NASDAQ	EDAP	Tue, Nov 3, 2020	4.40	4.40	4.21	4.24
5722	NASDAQ	EDAP	Mon, Nov 2, 2020	4.21	4.44	4.21	4.37
5721	NASDAQ	EDAP	Fri, Oct 30, 2020	4.20	4.33	4.17	4.24
5720	NASDAQ	EDAP	Thu, Oct 29, 2020	4.31	4.44	4.15	4.38
5719	NASDAQ	EDAP	Wed, Oct 28, 2020	4.31	4.36	4.10	4.35
5718	NASDAQ	EDAP	Tue, Oct 27, 2020	4.50	4.79	4.33	4.43
5717	NASDAQ	EDAP	Mon, Oct 26, 2020	4.60	4.60	4.33	4.45
5716	NASDAQ	EDAP	Fri, Oct 23, 2020	4.68	4.93	4.60	4.63
5715	NASDAQ	EDAP	Thu, Oct 22, 2020	4.75	4.75	4.55	4.64
5714	NASDAQ	EDAP	Wed, Oct 21, 2020	4.98	4.98	4.62	4.75
5713	NASDAQ	EDAP	Tue, Oct 20, 2020	4.85	5.02	4.78	4.92
5712	NASDAQ	EDAP	Mon, Oct 19, 2020	4.66	4.75	4.61	4.73
5711	NASDAQ	EDAP	Fri, Oct 16, 2020	4.49	4.60	4.33	4.55
5710	NASDAQ	EDAP	Thu, Oct 15, 2020	4.40	4.55	4.40	4.48
5709	NASDAQ	EDAP	Wed, Oct 14, 2020	4.45	4.64	4.45	4.48
5708	NASDAQ	EDAP	Tue, Oct 13, 2020	4.62	4.65	4.44	4.44
5707	NASDAQ	EDAP	Mon, Oct 12, 2020	4.25	4.65	4.22	4.57
5706	NASDAQ	EDAP	Fri, Oct 9, 2020	4.50	4.50	4.32	4.42
5705	NASDAQ	EDAP	Thu, Oct 8, 2020	4.50	4.52	4.40	4.50
5704	NASDAQ	EDAP	Wed, Oct 7, 2020	4.42	4.55	4.35	4.45
5703	NASDAQ	EDAP	Tue, Oct 6, 2020	4.70	4.70	4.52	4.57
5702	NASDAQ	EDAP	Mon, Oct 5, 2020	4.57	4.73	4.55	4.67
5701	NASDAQ	EDAP	Fri, Oct 2, 2020	4.49	4.56	4.40	4.50
5700	NASDAQ	EDAP	Thu, Oct 1, 2020	4.60	4.68	4.40	4.51
5699	NASDAQ	EDAP	Wed, Sep 30, 2020	4.58	4.74	4.51	4.60
5698	NASDAQ	EDAP	Tue, Sep 29, 2020	4.60	4.75	4.49	4.64
5697	NASDAQ	EDAP	Mon, Sep 28, 2020	4.33	4.59	4.20	4.51
5696	NASDAQ	EDAP	Fri, Sep 25, 2020	4.05	4.06	3.90	3.97
5695	NASDAQ	EDAP	Thu, Sep 24, 2020	4.33	4.33	3.88	4.00
5694	NASDAQ	EDAP	Wed, Sep 23, 2020	4.30	4.42	4.20	4.32
5693	NASDAQ	EDAP	Tue, Sep 22, 2020	3.93	4.43	3.93	4.24
5692	NASDAQ	EDAP	Mon, Sep 21, 2020	4.15	4.15	3.85	3.95
5691	NASDAQ	EDAP	Fri, Sep 18, 2020	4.22	4.30	4.05	4.21
5690	NASDAQ	EDAP	Thu, Sep 17, 2020	3.84	4.30	3.84	4.17
5689	NASDAQ	EDAP	Wed, Sep 16, 2020	3.76	3.95	3.76	3.93
5688	NASDAQ	EDAP	Tue, Sep 15, 2020	3.90	3.90	3.75	3.80
5687	NASDAQ	EDAP	Mon, Sep 14, 2020	3.84	3.94	3.65	3.92
5686	NASDAQ	EDAP	Fri, Sep 11, 2020	3.86	3.98	3.77	3.93
5685	NASDAQ	EDAP	Thu, Sep 10, 2020	3.92	3.93	3.85	3.90
5684	NASDAQ	EDAP	Wed, Sep 9, 2020	3.94	4.05	3.86	3.93
5683	NASDAQ	EDAP	Tue, Sep 8, 2020	4.00	4.13	3.69	3.85
5682	NASDAQ	EDAP	Fri, Sep 4, 2020	4.16	4.27	3.86	3.98
5681	NASDAQ	EDAP	Thu, Sep 3, 2020	4.27	4.31	4.16	4.21
5680	NASDAQ	EDAP	Wed, Sep 2, 2020	4.19	4.27	4.03	4.25
5679	NASDAQ	EDAP	Tue, Sep 1, 2020	4.02	4.23	3.92	4.20
5678	NASDAQ	EDAP	Mon, Aug 31, 2020	3.68	4.09	3.61	4.02
5677	NASDAQ	EDAP	Fri, Aug 28, 2020	3.73	3.75	3.55	3.75
5676	NASDAQ	EDAP	Thu, Aug 27, 2020	3.45	3.85	3.45	3.73
5675	NASDAQ	EDAP	Wed, Aug 26, 2020	3.37	3.58	3.35	3.37
5674	NASDAQ	EDAP	Tue, Aug 25, 2020	3.27	3.66	3.27	3.43
5673	NASDAQ	EDAP	Mon, Aug 24, 2020	3.28	3.30	3.20	3.24
5672	NASDAQ	EDAP	Fri, Aug 21, 2020	3.25	3.34	3.23	3.30
5671	NASDAQ	EDAP	Thu, Aug 20, 2020	3.28	3.34	3.26	3.31
5670	NASDAQ	EDAP	Wed, Aug 19, 2020	3.26	3.38	3.26	3.33
5669	NASDAQ	EDAP	Tue, Aug 18, 2020	3.35	3.39	3.25	3.30
5668	NASDAQ	EDAP	Mon, Aug 17, 2020	3.26	3.40	3.25	3.27
5667	NASDAQ	EDAP	Fri, Aug 14, 2020	3.28	3.47	3.25	3.31
5666	NASDAQ	EDAP	Thu, Aug 13, 2020	3.27	3.42	3.25	3.31
5665	NASDAQ	EDAP	Wed, Aug 12, 2020	3.42	3.51	3.33	3.38
5664	NASDAQ	EDAP	Tue, Aug 11, 2020	3.22	3.72	3.22	3.43
5663	NASDAQ	EDAP	Mon, Aug 10, 2020	3.33	3.35	3.19	3.25
5662	NASDAQ	EDAP	Fri, Aug 7, 2020	3.15	3.34	3.10	3.28
5661	NASDAQ	EDAP	Thu, Aug 6, 2020	3.18	3.25	3.09	3.20
5660	NASDAQ	EDAP	Wed, Aug 5, 2020	3.02	3.34	3.02	3.15
5659	NASDAQ	EDAP	Tue, Aug 4, 2020	3.13	3.13	3.02	3.06
5658	NASDAQ	EDAP	Mon, Aug 3, 2020	3.02	3.26	3.02	3.10
5657	NASDAQ	EDAP	Fri, Jul 31, 2020	3.08	3.10	3.00	3.07
5656	NASDAQ	EDAP	Thu, Jul 30, 2020	3.09	3.20	3.00	3.07
5655	NASDAQ	EDAP	Wed, Jul 29, 2020	3.19	3.20	3.05	3.13
5654	NASDAQ	EDAP	Tue, Jul 28, 2020	3.10	3.25	3.07	3.14
5653	NASDAQ	EDAP	Mon, Jul 27, 2020	3.26	3.26	3.05	3.14
5652	NASDAQ	EDAP	Fri, Jul 24, 2020	3.27	3.30	3.20	3.25
5651	NASDAQ	EDAP	Thu, Jul 23, 2020	3.27	3.31	3.21	3.29
5650	NASDAQ	EDAP	Wed, Jul 22, 2020	3.41	3.42	3.27	3.31
5649	NASDAQ	EDAP	Tue, Jul 21, 2020	3.46	3.46	3.33	3.42
5648	NASDAQ	EDAP	Mon, Jul 20, 2020	3.38	3.41	3.27	3.34
5647	NASDAQ	EDAP	Fri, Jul 17, 2020	3.32	3.45	3.11	3.36
5646	NASDAQ	EDAP	Thu, Jul 16, 2020	2.93	3.14	2.85	3.13
5645	NASDAQ	EDAP	Wed, Jul 15, 2020	2.54	3.47	2.54	2.93
5644	NASDAQ	EDAP	Tue, Jul 14, 2020	2.48	2.49	2.25	2.36
5643	NASDAQ	EDAP	Mon, Jul 13, 2020	2.44	2.53	2.41	2.41
5642	NASDAQ	EDAP	Fri, Jul 10, 2020	2.49	2.54	2.42	2.46
5641	NASDAQ	EDAP	Thu, Jul 9, 2020	2.46	2.50	2.43	2.46
5640	NASDAQ	EDAP	Wed, Jul 8, 2020	2.51	2.54	2.40	2.48
5639	NASDAQ	EDAP	Tue, Jul 7, 2020	2.49	2.70	2.43	2.49
5638	NASDAQ	EDAP	Mon, Jul 6, 2020	2.53	2.70	2.43	2.47
5637	NASDAQ	EDAP	Thu, Jul 2, 2020	2.50	2.59	2.43	2.56
5636	NASDAQ	EDAP	Wed, Jul 1, 2020	2.43	2.61	2.43	2.50
5635	NASDAQ	EDAP	Tue, Jun 30, 2020	2.50	2.54	2.43	2.47
5634	NASDAQ	EDAP	Mon, Jun 29, 2020	2.44	2.60	2.44	2.51
5633	NASDAQ	EDAP	Fri, Jun 26, 2020	2.59	2.60	2.44	2.52
5632	NASDAQ	EDAP	Thu, Jun 25, 2020	2.51	2.83	2.43	2.56
5631	NASDAQ	EDAP	Wed, Jun 24, 2020	2.74	2.74	2.50	2.54
5630	NASDAQ	EDAP	Tue, Jun 23, 2020	2.64	2.77	2.52	2.74
5629	NASDAQ	EDAP	Mon, Jun 22, 2020	2.71	2.76	2.62	2.71
5628	NASDAQ	EDAP	Fri, Jun 19, 2020	2.89	2.89	2.63	2.65
5627	NASDAQ	EDAP	Thu, Jun 18, 2020	2.64	2.74	2.58	2.67
5626	NASDAQ	EDAP	Wed, Jun 17, 2020	2.85	2.88	2.65	2.68
5625	NASDAQ	EDAP	Tue, Jun 16, 2020	2.76	2.84	2.71	2.81
5624	NASDAQ	EDAP	Mon, Jun 15, 2020	2.62	2.80	2.61	2.75
5623	NASDAQ	EDAP	Fri, Jun 12, 2020	2.66	2.76	2.65	2.76
5622	NASDAQ	EDAP	Thu, Jun 11, 2020	2.94	2.94	2.66	2.67
5621	NASDAQ	EDAP	Wed, Jun 10, 2020	2.99	3.00	2.85	2.94
5620	NASDAQ	EDAP	Tue, Jun 9, 2020	2.95	3.17	2.95	3.05
5619	NASDAQ	EDAP	Mon, Jun 8, 2020	2.85	2.94	2.70	2.91
5618	NASDAQ	EDAP	Fri, Jun 5, 2020	2.64	2.80	2.54	2.70
5617	NASDAQ	EDAP	Thu, Jun 4, 2020	2.64	2.70	2.50	2.61
5616	NASDAQ	EDAP	Wed, Jun 3, 2020	2.52	2.64	2.52	2.60
5615	NASDAQ	EDAP	Tue, Jun 2, 2020	2.55	2.63	2.50	2.55
5614	NASDAQ	EDAP	Mon, Jun 1, 2020	2.70	2.72	2.58	2.60
5613	NASDAQ	EDAP	Fri, May 29, 2020	2.76	2.76	2.62	2.70
5612	NASDAQ	EDAP	Thu, May 28, 2020	2.65	2.79	2.65	2.70
5611	NASDAQ	EDAP	Wed, May 27, 2020	2.79	2.79	2.62	2.69
5610	NASDAQ	EDAP	Tue, May 26, 2020	2.45	2.79	2.45	2.71
5609	NASDAQ	EDAP	Fri, May 22, 2020	2.30	2.52	2.23	2.45
5608	NASDAQ	EDAP	Thu, May 21, 2020	2.18	2.36	2.18	2.36
5607	NASDAQ	EDAP	Wed, May 20, 2020	2.17	2.25	2.15	2.24
5606	NASDAQ	EDAP	Tue, May 19, 2020	2.16	2.29	2.13	2.18
5605	NASDAQ	EDAP	Mon, May 18, 2020	2.07	2.25	2.07	2.20
5604	NASDAQ	EDAP	Fri, May 15, 2020	2.11	2.25	2.08	2.13
5603	NASDAQ	EDAP	Thu, May 14, 2020	2.08	2.15	2.00	2.15
5602	NASDAQ	EDAP	Wed, May 13, 2020	2.50	2.53	2.13	2.15
5601	NASDAQ	EDAP	Tue, May 12, 2020	2.10	2.17	2.10	2.17
5600	NASDAQ	EDAP	Mon, May 11, 2020	2.20	2.20	2.07	2.11
5599	NASDAQ	EDAP	Fri, May 8, 2020	2.18	2.24	2.08	2.17
5598	NASDAQ	EDAP	Thu, May 7, 2020	2.13	2.25	2.10	2.20
5597	NASDAQ	EDAP	Wed, May 6, 2020	2.24	2.26	2.10	2.11
5596	NASDAQ	EDAP	Tue, May 5, 2020	2.17	2.28	2.17	2.20
5595	NASDAQ	EDAP	Mon, May 4, 2020	2.25	2.26	2.08	2.19
5594	NASDAQ	EDAP	Fri, May 1, 2020	2.26	2.47	2.20	2.24
5593	NASDAQ	EDAP	Thu, Apr 30, 2020	2.30	2.47	2.25	2.28
5592	NASDAQ	EDAP	Wed, Apr 29, 2020	2.25	2.39	2.25	2.32
5591	NASDAQ	EDAP	Tue, Apr 28, 2020	2.42	2.46	2.21	2.25
5590	NASDAQ	EDAP	Mon, Apr 27, 2020	2.24	2.43	2.20	2.37
5589	NASDAQ	EDAP	Fri, Apr 24, 2020	2.21	2.24	2.19	2.20
5588	NASDAQ	EDAP	Thu, Apr 23, 2020	2.16	2.25	2.16	2.17
5587	NASDAQ	EDAP	Wed, Apr 22, 2020	2.16	2.22	2.13	2.15
5586	NASDAQ	EDAP	Tue, Apr 21, 2020	2.11	2.22	2.05	2.12
5585	NASDAQ	EDAP	Mon, Apr 20, 2020	2.11	2.31	2.10	2.10
5584	NASDAQ	EDAP	Fri, Apr 17, 2020	2.19	2.27	2.10	2.12
5583	NASDAQ	EDAP	Thu, Apr 16, 2020	2.29	2.29	2.05	2.09
5582	NASDAQ	EDAP	Wed, Apr 15, 2020	2.41	2.48	2.23	2.23
5581	NASDAQ	EDAP	Tue, Apr 14, 2020	2.22	2.29	2.10	2.26
5580	NASDAQ	EDAP	Mon, Apr 13, 2020	2.17	2.26	2.14	2.23
5579	NASDAQ	EDAP	Thu, Apr 9, 2020	2.25	2.30	2.05	2.23
5578	NASDAQ	EDAP	Wed, Apr 8, 2020	2.15	2.34	2.15	2.25
5577	NASDAQ	EDAP	Tue, Apr 7, 2020	2.21	2.25	2.12	2.14
5576	NASDAQ	EDAP	Mon, Apr 6, 2020	2.13	2.20	1.93	2.19
5575	NASDAQ	EDAP	Fri, Apr 3, 2020	2.18	2.18	2.07	2.10
5574	NASDAQ	EDAP	Thu, Apr 2, 2020	2.08	2.18	2.07	2.11
5573	NASDAQ	EDAP	Wed, Apr 1, 2020	2.26	2.31	2.12	2.15
5572	NASDAQ	EDAP	Tue, Mar 31, 2020	2.26	2.36	2.10	2.27
5571	NASDAQ	EDAP	Mon, Mar 30, 2020	2.43	2.50	2.32	2.36
5570	NASDAQ	EDAP	Fri, Mar 27, 2020	2.34	2.38	2.18	2.33
5569	NASDAQ	EDAP	Thu, Mar 26, 2020	2.16	2.40	2.15	2.29
5568	NASDAQ	EDAP	Wed, Mar 25, 2020	2.10	2.25	2.10	2.20
5567	NASDAQ	EDAP	Tue, Mar 24, 2020	2.21	2.24	1.95	2.02
5566	NASDAQ	EDAP	Mon, Mar 23, 2020	2.00	2.40	1.90	1.99
5565	NASDAQ	EDAP	Fri, Mar 20, 2020	2.19	2.34	1.92	1.98
5564	NASDAQ	EDAP	Thu, Mar 19, 2020	1.74	2.18	1.74	2.12
5563	NASDAQ	EDAP	Wed, Mar 18, 2020	1.65	2.01	1.65	1.72
5562	NASDAQ	EDAP	Tue, Mar 17, 2020	2.20	2.25	1.80	1.88
5561	NASDAQ	EDAP	Mon, Mar 16, 2020	1.50	2.21	1.46	2.06
5560	NASDAQ	EDAP	Fri, Mar 13, 2020	2.25	2.42	1.98	2.34
5559	NASDAQ	EDAP	Thu, Mar 12, 2020	2.31	2.53	2.15	2.22
5558	NASDAQ	EDAP	Wed, Mar 11, 2020	3.01	3.24	2.48	2.48
5557	NASDAQ	EDAP	Tue, Mar 10, 2020	3.22	3.30	2.94	3.07
5556	NASDAQ	EDAP	Mon, Mar 9, 2020	3.45	3.52	2.71	3.02
5555	NASDAQ	EDAP	Fri, Mar 6, 2020	3.53	3.65	3.50	3.54
5554	NASDAQ	EDAP	Thu, Mar 5, 2020	3.78	3.80	3.63	3.63
5553	NASDAQ	EDAP	Wed, Mar 4, 2020	3.89	3.89	3.78	3.80
5552	NASDAQ	EDAP	Tue, Mar 3, 2020	3.86	3.90	3.75	3.75
5551	NASDAQ	EDAP	Mon, Mar 2, 2020	3.84	3.90	3.70	3.87
5550	NASDAQ	EDAP	Fri, Feb 28, 2020	3.73	3.93	3.55	3.83
5549	NASDAQ	EDAP	Thu, Feb 27, 2020	3.88	4.03	3.74	3.89
5548	NASDAQ	EDAP	Wed, Feb 26, 2020	4.10	4.20	3.95	4.00
5547	NASDAQ	EDAP	Tue, Feb 25, 2020	4.31	4.37	4.03	4.05
5546	NASDAQ	EDAP	Mon, Feb 24, 2020	4.46	4.48	4.13	4.35
5545	NASDAQ	EDAP	Fri, Feb 21, 2020	4.20	4.74	4.20	4.45
5544	NASDAQ	EDAP	Thu, Feb 20, 2020	3.92	4.24	3.92	4.17
5543	NASDAQ	EDAP	Wed, Feb 19, 2020	4.00	4.06	3.91	3.96
5542	NASDAQ	EDAP	Tue, Feb 18, 2020	3.95	4.00	3.81	3.97
5541	NASDAQ	EDAP	Fri, Feb 14, 2020	3.75	3.82	3.75	3.77
5540	NASDAQ	EDAP	Thu, Feb 13, 2020	3.85	3.94	3.74	3.75
5539	NASDAQ	EDAP	Wed, Feb 12, 2020	3.79	3.96	3.77	3.78
5538	NASDAQ	EDAP	Tue, Feb 11, 2020	3.74	3.88	3.67	3.82
5537	NASDAQ	EDAP	Mon, Feb 10, 2020	3.92	3.94	3.70	3.74
5536	NASDAQ	EDAP	Fri, Feb 7, 2020	3.76	3.88	3.76	3.84
5535	NASDAQ	EDAP	Thu, Feb 6, 2020	3.76	3.99	3.76	3.81
5534	NASDAQ	EDAP	Wed, Feb 5, 2020	3.72	3.80	3.72	3.74
5533	NASDAQ	EDAP	Tue, Feb 4, 2020	3.70	3.78	3.70	3.73
5532	NASDAQ	EDAP	Mon, Feb 3, 2020	3.80	3.80	3.68	3.70
5531	NASDAQ	EDAP	Fri, Jan 31, 2020	3.90	3.92	3.75	3.80
5530	NASDAQ	EDAP	Thu, Jan 30, 2020	4.04	4.05	3.81	3.83
5529	NASDAQ	EDAP	Wed, Jan 29, 2020	4.05	4.17	3.95	4.02
5528	NASDAQ	EDAP	Tue, Jan 28, 2020	3.99	4.10	3.99	4.05
5527	NASDAQ	EDAP	Mon, Jan 27, 2020	4.20	4.24	3.99	4.06
5526	NASDAQ	EDAP	Fri, Jan 24, 2020	4.17	4.19	3.98	4.19
5525	NASDAQ	EDAP	Thu, Jan 23, 2020	4.00	4.08	3.93	4.06
5524	NASDAQ	EDAP	Wed, Jan 22, 2020	3.98	4.09	3.94	3.99
5523	NASDAQ	EDAP	Tue, Jan 21, 2020	4.06	4.16	3.90	3.96
5522	NASDAQ	EDAP	Fri, Jan 17, 2020	4.11	4.11	4.00	4.10
5521	NASDAQ	EDAP	Thu, Jan 16, 2020	4.14	4.25	4.10	4.20
5520	NASDAQ	EDAP	Wed, Jan 15, 2020	3.92	4.25	3.92	4.13
5519	NASDAQ	EDAP	Tue, Jan 14, 2020	4.11	4.19	3.92	3.95
5518	NASDAQ	EDAP	Mon, Jan 13, 2020	4.28	4.30	4.10	4.14
5517	NASDAQ	EDAP	Fri, Jan 10, 2020	4.30	4.40	4.18	4.25
5516	NASDAQ	EDAP	Thu, Jan 9, 2020	4.29	4.44	4.29	4.35
5515	NASDAQ	EDAP	Wed, Jan 8, 2020	4.26	4.35	4.19	4.25
5514	NASDAQ	EDAP	Tue, Jan 7, 2020	4.36	4.38	4.21	4.23
5513	NASDAQ	EDAP	Mon, Jan 6, 2020	4.46	4.47	4.35	4.37
5512	NASDAQ	EDAP	Fri, Jan 3, 2020	4.40	4.53	4.40	4.47
5511	NASDAQ	EDAP	Thu, Jan 2, 2020	4.42	4.50	4.35	4.44
5510	NASDAQ	EDAP	Tue, Dec 31, 2019	4.35	4.63	4.33	4.43
5509	NASDAQ	EDAP	Mon, Dec 30, 2019	4.41	4.47	4.28	4.33
5508	NASDAQ	EDAP	Fri, Dec 27, 2019	4.45	4.47	4.38	4.40
5507	NASDAQ	EDAP	Thu, Dec 26, 2019	4.43	4.49	4.36	4.45
5506	NASDAQ	EDAP	Tue, Dec 24, 2019	4.49	4.49	4.40	4.48
5505	NASDAQ	EDAP	Mon, Dec 23, 2019	4.30	4.47	4.30	4.39
5504	NASDAQ	EDAP	Fri, Dec 20, 2019	4.36	4.41	4.28	4.30
5503	NASDAQ	EDAP	Thu, Dec 19, 2019	4.32	4.42	4.27	4.38
5502	NASDAQ	EDAP	Wed, Dec 18, 2019	4.33	4.39	4.27	4.32
5501	NASDAQ	EDAP	Tue, Dec 17, 2019	4.45	4.46	4.26	4.35
5500	NASDAQ	EDAP	Mon, Dec 16, 2019	4.49	4.64	4.41	4.51
5499	NASDAQ	EDAP	Fri, Dec 13, 2019	4.56	4.68	4.51	4.54
5498	NASDAQ	EDAP	Thu, Dec 12, 2019	4.53	4.76	4.45	4.61
5497	NASDAQ	EDAP	Wed, Dec 11, 2019	4.63	4.64	4.40	4.60
5496	NASDAQ	EDAP	Tue, Dec 10, 2019	4.62	4.74	4.56	4.63
5495	NASDAQ	EDAP	Mon, Dec 9, 2019	4.78	4.84	4.71	4.78
5494	NASDAQ	EDAP	Fri, Dec 6, 2019	4.75	4.89	4.61	4.83
5493	NASDAQ	EDAP	Thu, Dec 5, 2019	5.13	5.15	4.77	4.79
5492	NASDAQ	EDAP	Wed, Dec 4, 2019	5.17	5.36	5.13	5.20
5491	NASDAQ	EDAP	Tue, Dec 3, 2019	5.25	5.39	5.10	5.38
5490	NASDAQ	EDAP	Mon, Dec 2, 2019	5.03	5.30	4.95	5.26
5489	NASDAQ	EDAP	Fri, Nov 29, 2019	5.08	5.13	4.95	5.06
5488	NASDAQ	EDAP	Wed, Nov 27, 2019	4.95	5.19	4.92	5.06
5487	NASDAQ	EDAP	Tue, Nov 26, 2019	4.69	4.99	4.69	4.90
5486	NASDAQ	EDAP	Mon, Nov 25, 2019	4.69	4.94	4.69	4.74
5485	NASDAQ	EDAP	Fri, Nov 22, 2019	4.56	4.86	4.52	4.82
5484	NASDAQ	EDAP	Thu, Nov 21, 2019	4.69	4.73	4.33	4.62
5483	NASDAQ	EDAP	Wed, Nov 20, 2019	4.83	4.85	4.57	4.70
5482	NASDAQ	EDAP	Tue, Nov 19, 2019	4.83	5.00	4.80	4.86
5481	NASDAQ	EDAP	Mon, Nov 18, 2019	4.85	5.05	4.70	4.94
5480	NASDAQ	EDAP	Fri, Nov 15, 2019	4.65	4.97	4.65	4.84
5479	NASDAQ	EDAP	Thu, Nov 14, 2019	4.54	4.79	4.15	4.62
5478	NASDAQ	EDAP	Wed, Nov 13, 2019	4.55	4.88	4.50	4.80
5477	NASDAQ	EDAP	Tue, Nov 12, 2019	4.64	4.69	4.51	4.62
5476	NASDAQ	EDAP	Mon, Nov 11, 2019	4.38	4.70	4.35	4.67
5475	NASDAQ	EDAP	Fri, Nov 8, 2019	4.43	4.55	4.32	4.41
5474	NASDAQ	EDAP	Thu, Nov 7, 2019	4.50	4.53	4.30	4.45
5473	NASDAQ	EDAP	Wed, Nov 6, 2019	4.60	4.65	4.38	4.51
5472	NASDAQ	EDAP	Tue, Nov 5, 2019	4.67	4.69	4.36	4.58
5471	NASDAQ	EDAP	Mon, Nov 4, 2019	4.75	4.88	4.33	4.61
5470	NASDAQ	EDAP	Fri, Nov 1, 2019	5.01	5.09	4.81	4.89
5469	NASDAQ	EDAP	Thu, Oct 31, 2019	5.06	5.18	4.91	5.03
5468	NASDAQ	EDAP	Wed, Oct 30, 2019	5.11	5.20	5.02	5.10
5467	NASDAQ	EDAP	Tue, Oct 29, 2019	5.02	5.15	5.01	5.11
5466	NASDAQ	EDAP	Mon, Oct 28, 2019	5.09	5.11	4.83	5.05
5465	NASDAQ	EDAP	Fri, Oct 25, 2019	4.91	5.12	4.88	5.02
5464	NASDAQ	EDAP	Thu, Oct 24, 2019	4.95	5.06	4.75	4.90
5463	NASDAQ	EDAP	Wed, Oct 23, 2019	5.00	5.16	4.88	4.95
5462	NASDAQ	EDAP	Tue, Oct 22, 2019	4.80	5.05	4.70	4.97
5461	NASDAQ	EDAP	Mon, Oct 21, 2019	4.63	5.05	4.59	4.80
5460	NASDAQ	EDAP	Fri, Oct 18, 2019	4.56	4.70	4.52	4.66
5459	NASDAQ	EDAP	Thu, Oct 17, 2019	4.61	4.75	4.52	4.59
5458	NASDAQ	EDAP	Wed, Oct 16, 2019	4.66	4.79	4.58	4.75
5457	NASDAQ	EDAP	Tue, Oct 15, 2019	4.50	4.70	4.42	4.70
5456	NASDAQ	EDAP	Mon, Oct 14, 2019	4.45	4.74	4.45	4.52
5455	NASDAQ	EDAP	Fri, Oct 11, 2019	4.63	4.70	4.37	4.62
5454	NASDAQ	EDAP	Thu, Oct 10, 2019	4.63	4.67	4.53	4.58
5453	NASDAQ	EDAP	Wed, Oct 9, 2019	4.75	4.85	4.60	4.60
5452	NASDAQ	EDAP	Tue, Oct 8, 2019	4.61	4.85	4.50	4.83
5451	NASDAQ	EDAP	Mon, Oct 7, 2019	4.36	4.61	4.30	4.60
5450	NASDAQ	EDAP	Fri, Oct 4, 2019	4.25	4.47	4.25	4.35
5449	NASDAQ	EDAP	Thu, Oct 3, 2019	4.31	4.44	4.30	4.34
5448	NASDAQ	EDAP	Wed, Oct 2, 2019	4.50	4.60	4.25	4.37
5447	NASDAQ	EDAP	Tue, Oct 1, 2019	4.47	4.63	4.40	4.50
5446	NASDAQ	EDAP	Mon, Sep 30, 2019	4.51	4.69	4.33	4.49
5445	NASDAQ	EDAP	Fri, Sep 27, 2019	4.41	4.56	4.26	4.47
5444	NASDAQ	EDAP	Thu, Sep 26, 2019	4.51	4.69	4.40	4.46
5443	NASDAQ	EDAP	Wed, Sep 25, 2019	4.45	4.60	4.11	4.51
5442	NASDAQ	EDAP	Tue, Sep 24, 2019	4.64	4.64	4.50	4.51
5441	NASDAQ	EDAP	Mon, Sep 23, 2019	4.56	4.74	4.41	4.70
5440	NASDAQ	EDAP	Fri, Sep 20, 2019	4.36	4.75	4.36	4.52
5439	NASDAQ	EDAP	Thu, Sep 19, 2019	4.36	4.64	4.35	4.45
5438	NASDAQ	EDAP	Wed, Sep 18, 2019	4.11	4.45	4.09	4.41
5437	NASDAQ	EDAP	Tue, Sep 17, 2019	4.05	4.24	4.00	4.12
5436	NASDAQ	EDAP	Mon, Sep 16, 2019	4.12	4.13	3.91	4.04
5435	NASDAQ	EDAP	Fri, Sep 13, 2019	3.98	4.13	3.88	4.08
5434	NASDAQ	EDAP	Thu, Sep 12, 2019	4.07	4.07	3.70	4.00
5433	NASDAQ	EDAP	Wed, Sep 11, 2019	3.85	4.05	3.56	3.98
5432	NASDAQ	EDAP	Tue, Sep 10, 2019	3.61	3.85	3.54	3.85
5431	NASDAQ	EDAP	Mon, Sep 9, 2019	3.83	3.83	3.43	3.63
5430	NASDAQ	EDAP	Fri, Sep 6, 2019	3.85	3.87	3.43	3.70
5429	NASDAQ	EDAP	Thu, Sep 5, 2019	3.60	3.85	3.45	3.77
5428	NASDAQ	EDAP	Wed, Sep 4, 2019	3.30	3.70	3.12	3.56
5427	NASDAQ	EDAP	Tue, Sep 3, 2019	3.18	3.41	3.18	3.28
5426	NASDAQ	EDAP	Fri, Aug 30, 2019	3.37	3.44	3.17	3.17
5425	NASDAQ	EDAP	Thu, Aug 29, 2019	3.82	3.93	3.20	3.40
5424	NASDAQ	EDAP	Wed, Aug 28, 2019	3.15	3.48	3.15	3.47
5423	NASDAQ	EDAP	Tue, Aug 27, 2019	3.15	3.29	3.11	3.17
5422	NASDAQ	EDAP	Mon, Aug 26, 2019	3.20	3.29	3.11	3.13
5421	NASDAQ	EDAP	Fri, Aug 23, 2019	3.17	3.28	3.15	3.23
5420	NASDAQ	EDAP	Thu, Aug 22, 2019	3.22	3.27	3.15	3.22
5419	NASDAQ	EDAP	Wed, Aug 21, 2019	3.25	3.30	3.17	3.25
5418	NASDAQ	EDAP	Tue, Aug 20, 2019	3.11	3.30	3.10	3.22
5417	NASDAQ	EDAP	Mon, Aug 19, 2019	3.10	3.20	3.07	3.20
5416	NASDAQ	EDAP	Fri, Aug 16, 2019	3.05	3.18	2.96	3.01
5415	NASDAQ	EDAP	Thu, Aug 15, 2019	3.03	3.21	2.95	2.98
5414	NASDAQ	EDAP	Wed, Aug 14, 2019	3.12	3.25	3.03	3.03
5413	NASDAQ	EDAP	Tue, Aug 13, 2019	3.09	3.30	3.09	3.15
5412	NASDAQ	EDAP	Mon, Aug 12, 2019	3.20	3.24	3.03	3.14
5411	NASDAQ	EDAP	Fri, Aug 9, 2019	3.16	3.29	3.07	3.20
5410	NASDAQ	EDAP	Thu, Aug 8, 2019	3.04	3.13	3.03	3.12
5409	NASDAQ	EDAP	Wed, Aug 7, 2019	3.15	3.18	2.99	3.05
5408	NASDAQ	EDAP	Tue, Aug 6, 2019	3.00	3.18	2.89	3.12
5407	NASDAQ	EDAP	Mon, Aug 5, 2019	3.03	3.06	2.92	3.00
5406	NASDAQ	EDAP	Fri, Aug 2, 2019	3.13	3.13	2.97	3.05
5405	NASDAQ	EDAP	Thu, Aug 1, 2019	3.18	3.23	2.97	3.10
5404	NASDAQ	EDAP	Wed, Jul 31, 2019	3.26	3.34	3.10	3.22
5403	NASDAQ	EDAP	Tue, Jul 30, 2019	3.49	3.49	3.15	3.27
5402	NASDAQ	EDAP	Mon, Jul 29, 2019	3.31	3.35	3.07	3.32
5401	NASDAQ	EDAP	Fri, Jul 26, 2019	3.07	3.28	2.96	3.10
5400	NASDAQ	EDAP	Thu, Jul 25, 2019	3.04	3.45	3.02	3.28
5399	NASDAQ	EDAP	Wed, Jul 24, 2019	2.64	2.70	2.59	2.60
5398	NASDAQ	EDAP	Tue, Jul 23, 2019	2.61	2.72	2.61	2.68
5397	NASDAQ	EDAP	Mon, Jul 22, 2019	2.58	2.71	2.55	2.67
5396	NASDAQ	EDAP	Fri, Jul 19, 2019	2.69	2.70	2.59	2.60
5395	NASDAQ	EDAP	Thu, Jul 18, 2019	2.70	2.71	2.70	2.71
5394	NASDAQ	EDAP	Wed, Jul 17, 2019	2.65	2.67	2.62	2.66
5393	NASDAQ	EDAP	Tue, Jul 16, 2019	2.66	2.68	2.62	2.68
5392	NASDAQ	EDAP	Mon, Jul 15, 2019	2.68	2.70	2.63	2.68
5391	NASDAQ	EDAP	Fri, Jul 12, 2019	2.73	2.77	2.67	2.70
5390	NASDAQ	EDAP	Thu, Jul 11, 2019	2.72	2.75	2.69	2.71
5389	NASDAQ	EDAP	Wed, Jul 10, 2019	2.73	2.77	2.65	2.68
5388	NASDAQ	EDAP	Tue, Jul 9, 2019	2.87	2.87	2.71	2.76
5387	NASDAQ	EDAP	Mon, Jul 8, 2019	2.85	2.89	2.75	2.83
5386	NASDAQ	EDAP	Fri, Jul 5, 2019	2.90	2.97	2.76	2.80
5385	NASDAQ	EDAP	Wed, Jul 3, 2019	2.75	2.80	2.75	2.76
5384	NASDAQ	EDAP	Tue, Jul 2, 2019	2.74	2.74	2.62	2.68
5383	NASDAQ	EDAP	Mon, Jul 1, 2019	2.76	2.83	2.69	2.73
5382	NASDAQ	EDAP	Fri, Jun 28, 2019	2.89	2.89	2.69	2.70
5381	NASDAQ	EDAP	Thu, Jun 27, 2019	2.83	2.88	2.78	2.88
5380	NASDAQ	EDAP	Wed, Jun 26, 2019	2.67	2.84	2.65	2.77
5379	NASDAQ	EDAP	Tue, Jun 25, 2019	2.71	2.74	2.65	2.65
5378	NASDAQ	EDAP	Mon, Jun 24, 2019	2.58	2.70	2.58	2.64
5377	NASDAQ	EDAP	Fri, Jun 21, 2019	2.60	2.69	2.58	2.58
5376	NASDAQ	EDAP	Thu, Jun 20, 2019	2.65	2.65	2.59	2.65
5375	NASDAQ	EDAP	Wed, Jun 19, 2019	2.69	2.71	2.62	2.65
5374	NASDAQ	EDAP	Tue, Jun 18, 2019	2.65	2.71	2.63	2.69
5373	NASDAQ	EDAP	Mon, Jun 17, 2019	2.60	2.73	2.60	2.65
5372	NASDAQ	EDAP	Fri, Jun 14, 2019	2.61	2.72	2.58	2.60
5371	NASDAQ	EDAP	Thu, Jun 13, 2019	2.72	2.73	2.54	2.63
5370	NASDAQ	EDAP	Wed, Jun 12, 2019	2.74	2.80	2.65	2.70
5369	NASDAQ	EDAP	Tue, Jun 11, 2019	2.77	2.89	2.76	2.76
5368	NASDAQ	EDAP	Mon, Jun 10, 2019	2.85	3.00	2.73	2.80
5367	NASDAQ	EDAP	Fri, Jun 7, 2019	2.82	2.87	2.71	2.72
5366	NASDAQ	EDAP	Thu, Jun 6, 2019	2.96	2.96	2.74	2.85
5365	NASDAQ	EDAP	Wed, Jun 5, 2019	3.00	3.08	2.85	2.88
5364	NASDAQ	EDAP	Tue, Jun 4, 2019	3.05	3.06	2.90	3.00
5363	NASDAQ	EDAP	Mon, Jun 3, 2019	2.91	3.14	2.91	2.99
5362	NASDAQ	EDAP	Fri, May 31, 2019	2.99	3.04	2.90	2.93
5361	NASDAQ	EDAP	Thu, May 30, 2019	3.12	3.15	2.90	3.07
5360	NASDAQ	EDAP	Wed, May 29, 2019	3.24	3.30	3.04	3.15
5359	NASDAQ	EDAP	Tue, May 28, 2019	3.27	3.38	3.21	3.22
5358	NASDAQ	EDAP	Fri, May 24, 2019	3.26	3.35	3.25	3.27
5357	NASDAQ	EDAP	Thu, May 23, 2019	3.41	3.50	3.25	3.25
5356	NASDAQ	EDAP	Wed, May 22, 2019	3.41	3.48	3.40	3.45
5355	NASDAQ	EDAP	Tue, May 21, 2019	3.51	3.51	3.40	3.47
5354	NASDAQ	EDAP	Mon, May 20, 2019	3.68	3.68	3.29	3.47
5353	NASDAQ	EDAP	Fri, May 17, 2019	3.63	3.76	3.40	3.41
5352	NASDAQ	EDAP	Thu, May 16, 2019	4.00	4.01	3.58	3.58
5351	NASDAQ	EDAP	Wed, May 15, 2019	4.29	4.67	4.09	4.55
5350	NASDAQ	EDAP	Tue, May 14, 2019	4.53	4.54	4.25	4.35
5349	NASDAQ	EDAP	Mon, May 13, 2019	4.38	4.56	4.28	4.47
5348	NASDAQ	EDAP	Fri, May 10, 2019	4.33	4.49	4.21	4.37
5347	NASDAQ	EDAP	Thu, May 9, 2019	4.40	4.52	4.21	4.33
5346	NASDAQ	EDAP	Wed, May 8, 2019	4.52	4.61	4.38	4.40
5345	NASDAQ	EDAP	Tue, May 7, 2019	4.52	4.58	4.52	4.52
5344	NASDAQ	EDAP	Mon, May 6, 2019	4.38	4.67	4.36	4.61
5343	NASDAQ	EDAP	Fri, May 3, 2019	4.76	4.97	4.53	4.57
5342	NASDAQ	EDAP	Thu, May 2, 2019	4.99	5.01	4.77	4.81
5341	NASDAQ	EDAP	Wed, May 1, 2019	4.93	4.99	4.85	4.96
5340	NASDAQ	EDAP	Tue, Apr 30, 2019	4.95	5.10	4.88	4.96
5339	NASDAQ	EDAP	Mon, Apr 29, 2019	4.92	5.01	4.92	4.97
5338	NASDAQ	EDAP	Fri, Apr 26, 2019	4.99	5.07	4.87	4.95
5337	NASDAQ	EDAP	Thu, Apr 25, 2019	4.79	5.00	4.73	4.92
5336	NASDAQ	EDAP	Wed, Apr 24, 2019	4.68	4.89	4.65	4.89
5335	NASDAQ	EDAP	Tue, Apr 23, 2019	4.43	4.67	4.27	4.62
5334	NASDAQ	EDAP	Mon, Apr 22, 2019	4.75	4.78	4.36	4.44
5333	NASDAQ	EDAP	Thu, Apr 18, 2019	4.64	4.85	4.58	4.74
5332	NASDAQ	EDAP	Wed, Apr 17, 2019	5.10	5.23	4.40	4.73
5331	NASDAQ	EDAP	Tue, Apr 16, 2019	5.22	5.39	5.12	5.13
5330	NASDAQ	EDAP	Mon, Apr 15, 2019	5.23	5.40	5.18	5.26
5329	NASDAQ	EDAP	Fri, Apr 12, 2019	5.30	5.40	5.16	5.21
5328	NASDAQ	EDAP	Thu, Apr 11, 2019	5.09	5.42	5.00	5.31
5327	NASDAQ	EDAP	Wed, Apr 10, 2019	5.10	5.30	5.00	5.10
5326	NASDAQ	EDAP	Tue, Apr 9, 2019	4.80	5.28	4.73	5.19
5325	NASDAQ	EDAP	Mon, Apr 8, 2019	4.80	5.10	4.77	4.81
5324	NASDAQ	EDAP	Fri, Apr 5, 2019	4.39	5.10	4.39	4.90
5323	NASDAQ	EDAP	Thu, Apr 4, 2019	4.26	4.60	4.26	4.58
5322	NASDAQ	EDAP	Wed, Apr 3, 2019	4.05	4.60	4.02	4.38
5321	NASDAQ	EDAP	Tue, Apr 2, 2019	3.50	4.39	3.50	4.25
5320	NASDAQ	EDAP	Mon, Apr 1, 2019	3.14	3.14	2.89	2.99
5319	NASDAQ	EDAP	Fri, Mar 29, 2019	2.82	3.03	2.80	3.00
5318	NASDAQ	EDAP	Thu, Mar 28, 2019	2.95	2.96	2.94	2.94
5317	NASDAQ	EDAP	Wed, Mar 27, 2019	2.84	2.98	2.83	2.95
5316	NASDAQ	EDAP	Tue, Mar 26, 2019	2.86	2.90	2.82	2.85
5315	NASDAQ	EDAP	Mon, Mar 25, 2019	2.88	2.96	2.81	2.87
5314	NASDAQ	EDAP	Fri, Mar 22, 2019	2.93	2.94	2.87	2.92
5313	NASDAQ	EDAP	Thu, Mar 21, 2019	2.96	2.98	2.89	2.97
5312	NASDAQ	EDAP	Wed, Mar 20, 2019	3.01	3.01	2.87	2.90
5311	NASDAQ	EDAP	Tue, Mar 19, 2019	2.99	3.01	2.85	2.98
5310	NASDAQ	EDAP	Mon, Mar 18, 2019	3.18	3.18	2.86	2.98
5309	NASDAQ	EDAP	Fri, Mar 15, 2019	2.92	2.96	2.81	2.92
5308	NASDAQ	EDAP	Thu, Mar 14, 2019	2.99	3.00	2.82	2.96
5307	NASDAQ	EDAP	Wed, Mar 13, 2019	2.94	3.01	2.90	2.99
5306	NASDAQ	EDAP	Tue, Mar 12, 2019	3.06	3.08	2.91	2.97
5305	NASDAQ	EDAP	Mon, Mar 11, 2019	2.99	3.07	2.99	3.01
5304	NASDAQ	EDAP	Fri, Mar 8, 2019	2.87	2.95	2.87	2.90
5303	NASDAQ	EDAP	Thu, Mar 7, 2019	2.90	2.94	2.82	2.89
5302	NASDAQ	EDAP	Wed, Mar 6, 2019	3.17	3.19	2.83	2.88
5301	NASDAQ	EDAP	Tue, Mar 5, 2019	2.94	3.15	2.94	3.14
5300	NASDAQ	EDAP	Mon, Mar 4, 2019	2.83	2.98	2.80	2.93
5299	NASDAQ	EDAP	Fri, Mar 1, 2019	2.83	2.88	2.76	2.80
5298	NASDAQ	EDAP	Thu, Feb 28, 2019	2.84	2.85	2.75	2.81
5297	NASDAQ	EDAP	Wed, Feb 27, 2019	2.81	2.85	2.80	2.85
5296	NASDAQ	EDAP	Tue, Feb 26, 2019	2.77	2.80	2.77	2.79
5295	NASDAQ	EDAP	Mon, Feb 25, 2019	2.77	2.85	2.74	2.78
5294	NASDAQ	EDAP	Fri, Feb 22, 2019	2.76	2.85	2.73	2.80
5293	NASDAQ	EDAP	Thu, Feb 21, 2019	2.75	2.78	2.71	2.74
5292	NASDAQ	EDAP	Wed, Feb 20, 2019	2.71	2.80	2.71	2.79
5291	NASDAQ	EDAP	Tue, Feb 19, 2019	2.76	2.85	2.65	2.72
5290	NASDAQ	EDAP	Fri, Feb 15, 2019	2.83	2.85	2.80	2.82
5289	NASDAQ	EDAP	Thu, Feb 14, 2019	2.83	2.86	2.81	2.83
5288	NASDAQ	EDAP	Wed, Feb 13, 2019	2.83	2.85	2.81	2.81
5287	NASDAQ	EDAP	Tue, Feb 12, 2019	2.81	2.82	2.72	2.82
5286	NASDAQ	EDAP	Mon, Feb 11, 2019	2.82	2.84	2.78	2.80
5285	NASDAQ	EDAP	Fri, Feb 8, 2019	2.80	2.84	2.68	2.71
5284	NASDAQ	EDAP	Thu, Feb 7, 2019	2.75	2.79	2.70	2.79
5283	NASDAQ	EDAP	Wed, Feb 6, 2019	2.78	2.89	2.75	2.75
5282	NASDAQ	EDAP	Tue, Feb 5, 2019	2.79	2.92	2.65	2.70
5281	NASDAQ	EDAP	Mon, Feb 4, 2019	2.70	2.72	2.55	2.64
5280	NASDAQ	EDAP	Fri, Feb 1, 2019	2.75	2.82	2.65	2.72
5279	NASDAQ	EDAP	Thu, Jan 31, 2019	2.65	2.83	2.60	2.66
5278	NASDAQ	EDAP	Wed, Jan 30, 2019	2.56	2.71	2.56	2.61
5277	NASDAQ	EDAP	Tue, Jan 29, 2019	2.59	2.80	2.56	2.56
5276	NASDAQ	EDAP	Mon, Jan 28, 2019	2.75	2.76	2.61	2.61
5275	NASDAQ	EDAP	Fri, Jan 25, 2019	2.85	2.85	2.61	2.82
5274	NASDAQ	EDAP	Thu, Jan 24, 2019	2.75	2.85	2.55	2.85
5273	NASDAQ	EDAP	Wed, Jan 23, 2019	2.78	2.85	2.65	2.69
5272	NASDAQ	EDAP	Tue, Jan 22, 2019	2.72	2.80	2.57	2.75
5271	NASDAQ	EDAP	Fri, Jan 18, 2019	2.80	3.01	2.67	2.67
5270	NASDAQ	EDAP	Thu, Jan 17, 2019	2.53	2.64	2.50	2.53
5269	NASDAQ	EDAP	Wed, Jan 16, 2019	2.58	2.60	2.40	2.49
5268	NASDAQ	EDAP	Tue, Jan 15, 2019	2.56	2.63	2.48	2.55
5267	NASDAQ	EDAP	Mon, Jan 14, 2019	2.59	2.59	2.38	2.51
5266	NASDAQ	EDAP	Fri, Jan 11, 2019	2.34	2.35	2.30	2.33
5265	NASDAQ	EDAP	Thu, Jan 10, 2019	2.28	2.33	2.09	2.30
5264	NASDAQ	EDAP	Wed, Jan 9, 2019	2.46	2.46	2.16	2.25
5263	NASDAQ	EDAP	Tue, Jan 8, 2019	2.14	2.37	2.14	2.17
5262	NASDAQ	EDAP	Mon, Jan 7, 2019	2.30	2.37	2.07	2.13
5261	NASDAQ	EDAP	Fri, Jan 4, 2019	2.28	2.50	2.21	2.30
5260	NASDAQ	EDAP	Thu, Jan 3, 2019	1.95	2.62	1.90	2.19
5259	NASDAQ	EDAP	Wed, Jan 2, 2019	1.85	2.02	1.78	1.87
5258	NASDAQ	EDAP	Mon, Dec 31, 2018	1.62	2.16	1.62	1.85
5257	NASDAQ	EDAP	Fri, Dec 28, 2018	1.70	1.76	1.70	1.73
5256	NASDAQ	EDAP	Thu, Dec 27, 2018	1.69	1.71	1.51	1.69
5255	NASDAQ	EDAP	Wed, Dec 26, 2018	1.55	1.74	1.51	1.69
5254	NASDAQ	EDAP	Mon, Dec 24, 2018	1.50	1.58	1.50	1.51
5253	NASDAQ	EDAP	Fri, Dec 21, 2018	1.75	1.80	1.35	1.55
5252	NASDAQ	EDAP	Thu, Dec 20, 2018	2.00	2.05	1.69	1.69
5251	NASDAQ	EDAP	Wed, Dec 19, 2018	2.10	2.15	2.01	2.04
5250	NASDAQ	EDAP	Tue, Dec 18, 2018	2.12	2.19	2.07	2.08
5249	NASDAQ	EDAP	Mon, Dec 17, 2018	2.20	2.22	2.15	2.15
5248	NASDAQ	EDAP	Fri, Dec 14, 2018	2.31	2.40	2.22	2.22
5247	NASDAQ	EDAP	Thu, Dec 13, 2018	2.38	2.38	2.33	2.38
5246	NASDAQ	EDAP	Wed, Dec 12, 2018	2.51	2.51	2.28	2.34
5245	NASDAQ	EDAP	Tue, Dec 11, 2018	2.38	2.52	2.28	2.49
5244	NASDAQ	EDAP	Mon, Dec 10, 2018	2.46	2.58	2.37	2.37
5243	NASDAQ	EDAP	Fri, Dec 7, 2018	2.50	2.60	2.50	2.57
5242	NASDAQ	EDAP	Thu, Dec 6, 2018	2.66	2.66	2.56	2.61
5241	NASDAQ	EDAP	Tue, Dec 4, 2018	2.73	2.79	2.60	2.73
5240	NASDAQ	EDAP	Mon, Dec 3, 2018	2.69	2.78	2.56	2.76
5239	NASDAQ	EDAP	Fri, Nov 30, 2018	2.65	2.78	2.61	2.67
5238	NASDAQ	EDAP	Thu, Nov 29, 2018	2.65	2.79	2.65	2.65
5237	NASDAQ	EDAP	Wed, Nov 28, 2018	2.80	2.80	2.57	2.80
5236	NASDAQ	EDAP	Tue, Nov 27, 2018	2.76	2.78	2.57	2.77
5235	NASDAQ	EDAP	Mon, Nov 26, 2018	2.80	2.80	2.63	2.76
5234	NASDAQ	EDAP	Fri, Nov 23, 2018	2.77	2.80	2.74	2.80
5233	NASDAQ	EDAP	Wed, Nov 21, 2018	2.63	2.81	2.61	2.77
5232	NASDAQ	EDAP	Tue, Nov 20, 2018	2.57	2.64	2.51	2.62
5231	NASDAQ	EDAP	Mon, Nov 19, 2018	2.63	2.65	2.50	2.59
5230	NASDAQ	EDAP	Fri, Nov 16, 2018	2.35	2.62	2.28	2.61
5229	NASDAQ	EDAP	Thu, Nov 15, 2018	2.33	2.43	2.23	2.34
5228	NASDAQ	EDAP	Wed, Nov 14, 2018	2.41	2.47	2.29	2.36
5227	NASDAQ	EDAP	Tue, Nov 13, 2018	2.35	2.54	2.28	2.46
5226	NASDAQ	EDAP	Mon, Nov 12, 2018	2.38	2.58	2.36	2.36
5225	NASDAQ	EDAP	Fri, Nov 9, 2018	2.51	2.65	2.36	2.41
5224	NASDAQ	EDAP	Thu, Nov 8, 2018	2.55	2.68	2.50	2.50
5223	NASDAQ	EDAP	Wed, Nov 7, 2018	2.60	2.65	2.50	2.50
5222	NASDAQ	EDAP	Tue, Nov 6, 2018	2.51	2.62	2.48	2.62
5221	NASDAQ	EDAP	Mon, Nov 5, 2018	2.60	2.66	2.49	2.50
5220	NASDAQ	EDAP	Fri, Nov 2, 2018	2.57	2.74	2.56	2.65
5219	NASDAQ	EDAP	Thu, Nov 1, 2018	2.60	2.67	2.55	2.56
5218	NASDAQ	EDAP	Wed, Oct 31, 2018	2.71	2.71	2.51	2.60
5217	NASDAQ	EDAP	Tue, Oct 30, 2018	2.61	2.76	2.50	2.61
5216	NASDAQ	EDAP	Mon, Oct 29, 2018	2.56	2.65	2.50	2.61
5215	NASDAQ	EDAP	Fri, Oct 26, 2018	2.60	2.81	2.50	2.53
5214	NASDAQ	EDAP	Thu, Oct 25, 2018	2.73	2.98	2.70	2.80
5213	NASDAQ	EDAP	Wed, Oct 24, 2018	2.85	2.85	2.68	2.69
5212	NASDAQ	EDAP	Tue, Oct 23, 2018	2.80	2.94	2.75	2.75
5211	NASDAQ	EDAP	Mon, Oct 22, 2018	2.70	2.90	2.68	2.88
5210	NASDAQ	EDAP	Fri, Oct 19, 2018	2.80	2.85	2.60	2.67
5209	NASDAQ	EDAP	Thu, Oct 18, 2018	2.71	2.81	2.65	2.81
5208	NASDAQ	EDAP	Wed, Oct 17, 2018	2.66	2.70	2.64	2.70
5207	NASDAQ	EDAP	Tue, Oct 16, 2018	2.56	2.67	2.56	2.60
5206	NASDAQ	EDAP	Mon, Oct 15, 2018	2.51	2.67	2.51	2.55
5205	NASDAQ	EDAP	Fri, Oct 12, 2018	2.62	2.68	2.56	2.56
5204	NASDAQ	EDAP	Thu, Oct 11, 2018	2.68	2.68	2.59	2.60
5203	NASDAQ	EDAP	Wed, Oct 10, 2018	2.80	2.87	2.65	2.71
5202	NASDAQ	EDAP	Tue, Oct 9, 2018	2.80	2.93	2.67	2.80
5201	NASDAQ	EDAP	Mon, Oct 8, 2018	2.84	2.99	2.80	2.81
5200	NASDAQ	EDAP	Fri, Oct 5, 2018	2.91	3.02	2.82	2.88
5199	NASDAQ	EDAP	Thu, Oct 4, 2018	2.95	3.05	2.79	2.93
5198	NASDAQ	EDAP	Wed, Oct 3, 2018	3.00	3.03	2.94	2.97
5197	NASDAQ	EDAP	Tue, Oct 2, 2018	3.01	3.03	2.99	2.99
5196	NASDAQ	EDAP	Mon, Oct 1, 2018	3.08	3.10	2.99	3.03
5195	NASDAQ	EDAP	Fri, Sep 28, 2018	3.09	3.09	3.03	3.08
5194	NASDAQ	EDAP	Thu, Sep 27, 2018	3.03	3.08	2.91	3.08
5193	NASDAQ	EDAP	Wed, Sep 26, 2018	2.98	2.99	2.96	2.99
5192	NASDAQ	EDAP	Tue, Sep 25, 2018	2.88	3.03	2.88	2.98
5191	NASDAQ	EDAP	Mon, Sep 24, 2018	2.88	3.03	2.88	2.91
5190	NASDAQ	EDAP	Fri, Sep 21, 2018	2.83	3.00	2.83	2.85
5189	NASDAQ	EDAP	Thu, Sep 20, 2018	2.81	2.87	2.73	2.83
5188	NASDAQ	EDAP	Wed, Sep 19, 2018	2.78	2.78	2.70	2.73
5187	NASDAQ	EDAP	Tue, Sep 18, 2018	2.71	2.79	2.67	2.73
5186	NASDAQ	EDAP	Mon, Sep 17, 2018	2.62	2.80	2.62	2.66
5185	NASDAQ	EDAP	Fri, Sep 14, 2018	2.75	2.80	2.70	2.80
5184	NASDAQ	EDAP	Thu, Sep 13, 2018	2.70	2.80	2.61	2.70
5183	NASDAQ	EDAP	Wed, Sep 12, 2018	2.75	2.76	2.73	2.73
5182	NASDAQ	EDAP	Tue, Sep 11, 2018	2.85	2.85	2.72	2.75
5181	NASDAQ	EDAP	Mon, Sep 10, 2018	2.81	2.87	2.76	2.86
5180	NASDAQ	EDAP	Fri, Sep 7, 2018	2.89	2.91	2.80	2.80
5179	NASDAQ	EDAP	Thu, Sep 6, 2018	2.95	2.99	2.77	2.89
5178	NASDAQ	EDAP	Wed, Sep 5, 2018	2.99	2.99	2.81	2.94
5177	NASDAQ	EDAP	Tue, Sep 4, 2018	3.00	3.02	2.89	2.95
5176	NASDAQ	EDAP	Fri, Aug 31, 2018	3.00	3.01	2.98	3.01
5175	NASDAQ	EDAP	Thu, Aug 30, 2018	3.05	3.07	2.98	3.02
5174	NASDAQ	EDAP	Wed, Aug 29, 2018	3.13	3.15	3.12	3.14
5173	NASDAQ	EDAP	Tue, Aug 28, 2018	3.10	3.14	3.09	3.10
5172	NASDAQ	EDAP	Mon, Aug 27, 2018	3.11	3.12	3.09	3.10
5171	NASDAQ	EDAP	Fri, Aug 24, 2018	3.10	3.13	3.08	3.11
5170	NASDAQ	EDAP	Thu, Aug 23, 2018	3.16	3.16	3.05	3.11
5169	NASDAQ	EDAP	Wed, Aug 22, 2018	3.10	3.14	3.06	3.07
5168	NASDAQ	EDAP	Tue, Aug 21, 2018	3.05	3.10	3.05	3.10
5167	NASDAQ	EDAP	Mon, Aug 20, 2018	3.06	3.09	3.03	3.06
5166	NASDAQ	EDAP	Fri, Aug 17, 2018	3.14	3.14	3.07	3.10
5165	NASDAQ	EDAP	Thu, Aug 16, 2018	3.18	3.18	3.09	3.12
5164	NASDAQ	EDAP	Wed, Aug 15, 2018	3.16	3.16	3.07	3.15
5163	NASDAQ	EDAP	Tue, Aug 14, 2018	3.15	3.16	3.12	3.14
5162	NASDAQ	EDAP	Mon, Aug 13, 2018	3.14	3.16	3.07	3.14
5161	NASDAQ	EDAP	Fri, Aug 10, 2018	3.14	3.23	3.14	3.14
5160	NASDAQ	EDAP	Thu, Aug 9, 2018	3.18	3.18	3.12	3.14
5159	NASDAQ	EDAP	Wed, Aug 8, 2018	3.12	3.20	3.12	3.14
5158	NASDAQ	EDAP	Tue, Aug 7, 2018	3.14	3.17	3.12	3.12
5157	NASDAQ	EDAP	Mon, Aug 6, 2018	3.17	3.20	3.11	3.12
5156	NASDAQ	EDAP	Fri, Aug 3, 2018	3.16	3.18	3.11	3.14
5155	NASDAQ	EDAP	Thu, Aug 2, 2018	3.18	3.24	3.11	3.18
5154	NASDAQ	EDAP	Wed, Aug 1, 2018	3.21	3.22	3.15	3.18
5153	NASDAQ	EDAP	Tue, Jul 31, 2018	3.17	3.26	3.15	3.18
5152	NASDAQ	EDAP	Mon, Jul 30, 2018	3.17	3.18	3.16	3.16
5151	NASDAQ	EDAP	Fri, Jul 27, 2018	3.16	3.21	3.15	3.20
5150	NASDAQ	EDAP	Thu, Jul 26, 2018	3.18	3.23	3.12	3.16
5149	NASDAQ	EDAP	Wed, Jul 25, 2018	3.22	3.24	3.12	3.16
5148	NASDAQ	EDAP	Tue, Jul 24, 2018	3.23	3.23	3.08	3.20
5147	NASDAQ	EDAP	Mon, Jul 23, 2018	3.22	3.22	3.16	3.20
5146	NASDAQ	EDAP	Fri, Jul 20, 2018	3.27	3.27	3.21	3.25
5145	NASDAQ	EDAP	Thu, Jul 19, 2018	3.22	3.26	3.17	3.25
5144	NASDAQ	EDAP	Wed, Jul 18, 2018	3.29	3.30	3.14	3.19
5143	NASDAQ	EDAP	Tue, Jul 17, 2018	3.50	3.51	3.18	3.32
5142	NASDAQ	EDAP	Mon, Jul 16, 2018	3.27	3.51	3.26	3.49
5141	NASDAQ	EDAP	Fri, Jul 13, 2018	3.10	3.28	3.08	3.25
5140	NASDAQ	EDAP	Thu, Jul 12, 2018	3.06	3.10	3.03	3.10
5139	NASDAQ	EDAP	Wed, Jul 11, 2018	3.08	3.08	3.01	3.01
5138	NASDAQ	EDAP	Tue, Jul 10, 2018	3.07	3.07	3.00	3.06
5137	NASDAQ	EDAP	Mon, Jul 9, 2018	3.10	3.17	3.04	3.07
5136	NASDAQ	EDAP	Fri, Jul 6, 2018	3.03	3.09	2.99	3.02
5135	NASDAQ	EDAP	Thu, Jul 5, 2018	3.05	3.07	3.00	3.05
5134	NASDAQ	EDAP	Tue, Jul 3, 2018	3.01	3.09	3.00	3.02
5133	NASDAQ	EDAP	Mon, Jul 2, 2018	3.03	3.10	2.95	3.05
5132	NASDAQ	EDAP	Fri, Jun 29, 2018	3.00	3.05	3.00	3.03
5131	NASDAQ	EDAP	Thu, Jun 28, 2018	3.10	3.10	3.00	3.00
5130	NASDAQ	EDAP	Wed, Jun 27, 2018	3.18	3.18	3.04	3.08
5129	NASDAQ	EDAP	Tue, Jun 26, 2018	3.11	3.20	3.03	3.20
5128	NASDAQ	EDAP	Mon, Jun 25, 2018	3.17	3.18	3.06	3.08
5127	NASDAQ	EDAP	Fri, Jun 22, 2018	3.26	3.27	3.09	3.15
5126	NASDAQ	EDAP	Thu, Jun 21, 2018	3.25	3.28	3.15	3.28
5125	NASDAQ	EDAP	Wed, Jun 20, 2018	3.21	3.25	3.15	3.19
5124	NASDAQ	EDAP	Tue, Jun 19, 2018	3.17	3.28	3.13	3.20
5123	NASDAQ	EDAP	Mon, Jun 18, 2018	3.16	3.29	3.10	3.21
5122	NASDAQ	EDAP	Fri, Jun 15, 2018	3.23	3.28	3.15	3.20
5121	NASDAQ	EDAP	Thu, Jun 14, 2018	3.40	3.42	3.22	3.26
5120	NASDAQ	EDAP	Wed, Jun 13, 2018	3.31	3.40	3.08	3.36
5119	NASDAQ	EDAP	Tue, Jun 12, 2018	3.54	3.54	3.19	3.32
5118	NASDAQ	EDAP	Mon, Jun 11, 2018	3.59	3.65	3.25	3.35
5117	NASDAQ	EDAP	Fri, Jun 8, 2018	4.00	4.25	3.35	3.60
5116	NASDAQ	EDAP	Thu, Jun 7, 2018	2.26	2.26	2.21	2.21
5115	NASDAQ	EDAP	Wed, Jun 6, 2018	2.10	2.38	2.10	2.26
5114	NASDAQ	EDAP	Tue, Jun 5, 2018	2.32	2.33	2.23	2.24
5113	NASDAQ	EDAP	Mon, Jun 4, 2018	2.28	2.41	2.28	2.29
5112	NASDAQ	EDAP	Fri, Jun 1, 2018	2.20	2.46	2.17	2.27
5111	NASDAQ	EDAP	Thu, May 31, 2018	2.27	2.27	2.24	2.24
5110	NASDAQ	EDAP	Wed, May 30, 2018	2.28	2.30	2.23	2.29
5109	NASDAQ	EDAP	Tue, May 29, 2018	2.30	2.30	2.26	2.26
5108	NASDAQ	EDAP	Fri, May 25, 2018	2.38	2.40	2.35	2.39
5107	NASDAQ	EDAP	Thu, May 24, 2018	2.42	2.44	2.39	2.40
5106	NASDAQ	EDAP	Wed, May 23, 2018	2.44	2.49	2.42	2.44
5105	NASDAQ	EDAP	Tue, May 22, 2018	2.47	2.51	2.44	2.44
5104	NASDAQ	EDAP	Mon, May 21, 2018	2.52	2.55	2.47	2.47
5103	NASDAQ	EDAP	Fri, May 18, 2018	2.54	2.54	2.50	2.52
5102	NASDAQ	EDAP	Thu, May 17, 2018	2.52	2.52	2.48	2.52
5101	NASDAQ	EDAP	Wed, May 16, 2018	2.44	2.52	2.43	2.49
5100	NASDAQ	EDAP	Tue, May 15, 2018	2.36	2.47	2.36	2.43
5099	NASDAQ	EDAP	Mon, May 14, 2018	2.35	2.42	2.30	2.41
5098	NASDAQ	EDAP	Fri, May 11, 2018	2.48	2.48	2.30	2.30
5097	NASDAQ	EDAP	Thu, May 10, 2018	2.39	2.42	2.31	2.38
5096	NASDAQ	EDAP	Wed, May 9, 2018	2.40	2.40	2.31	2.35
5095	NASDAQ	EDAP	Tue, May 8, 2018	2.55	2.55	2.35	2.35
5094	NASDAQ	EDAP	Mon, May 7, 2018	2.44	2.54	2.44	2.48
5093	NASDAQ	EDAP	Fri, May 4, 2018	2.45	2.55	2.43	2.55
5092	NASDAQ	EDAP	Thu, May 3, 2018	2.44	2.44	2.28	2.38
5091	NASDAQ	EDAP	Wed, May 2, 2018	2.35	2.42	2.34	2.42
5090	NASDAQ	EDAP	Tue, May 1, 2018	2.27	2.32	2.22	2.27
5089	NASDAQ	EDAP	Mon, Apr 30, 2018	2.30	2.30	2.25	2.25
5088	NASDAQ	EDAP	Fri, Apr 27, 2018	2.32	2.34	2.25	2.27
5087	NASDAQ	EDAP	Thu, Apr 26, 2018	2.25	2.33	2.25	2.28
5086	NASDAQ	EDAP	Wed, Apr 25, 2018	2.33	2.36	2.30	2.32
5085	NASDAQ	EDAP	Tue, Apr 24, 2018	2.30	2.36	2.27	2.30
5084	NASDAQ	EDAP	Mon, Apr 23, 2018	2.28	2.37	2.28	2.37
5083	NASDAQ	EDAP	Fri, Apr 20, 2018	2.34	2.41	2.33	2.37
5082	NASDAQ	EDAP	Thu, Apr 19, 2018	2.32	2.36	2.29	2.36
5081	NASDAQ	EDAP	Wed, Apr 18, 2018	2.33	2.43	2.33	2.41
5080	NASDAQ	EDAP	Tue, Apr 17, 2018	2.40	2.44	2.34	2.34
5079	NASDAQ	EDAP	Mon, Apr 16, 2018	2.47	2.55	2.34	2.35
5078	NASDAQ	EDAP	Fri, Apr 13, 2018	2.27	2.36	2.27	2.35
5077	NASDAQ	EDAP	Thu, Apr 12, 2018	2.31	2.45	2.24	2.27
5076	NASDAQ	EDAP	Wed, Apr 11, 2018	2.29	2.34	2.29	2.32
5075	NASDAQ	EDAP	Tue, Apr 10, 2018	2.24	2.35	2.24	2.29
5074	NASDAQ	EDAP	Mon, Apr 9, 2018	2.35	2.43	2.28	2.30
5073	NASDAQ	EDAP	Fri, Apr 6, 2018	2.30	2.38	2.27	2.27
5072	NASDAQ	EDAP	Thu, Apr 5, 2018	2.30	2.39	2.22	2.30
5071	NASDAQ	EDAP	Wed, Apr 4, 2018	2.40	2.45	2.22	2.32
5070	NASDAQ	EDAP	Tue, Apr 3, 2018	2.40	2.40	2.22	2.26
5069	NASDAQ	EDAP	Mon, Apr 2, 2018	2.30	2.30	2.22	2.28
5068	NASDAQ	EDAP	Thu, Mar 29, 2018	2.18	2.33	2.17	2.32
5067	NASDAQ	EDAP	Wed, Mar 28, 2018	2.30	2.36	2.16	2.20
5066	NASDAQ	EDAP	Tue, Mar 27, 2018	2.35	2.39	2.27	2.36
5065	NASDAQ	EDAP	Mon, Mar 26, 2018	2.30	2.33	2.26	2.33
5064	NASDAQ	EDAP	Fri, Mar 23, 2018	2.31	2.37	2.27	2.30
5063	NASDAQ	EDAP	Thu, Mar 22, 2018	2.25	2.33	2.25	2.29
5062	NASDAQ	EDAP	Wed, Mar 21, 2018	2.38	2.38	2.30	2.30
5061	NASDAQ	EDAP	Tue, Mar 20, 2018	2.36	2.36	2.20	2.27
5060	NASDAQ	EDAP	Mon, Mar 19, 2018	2.35	2.35	2.24	2.25
5059	NASDAQ	EDAP	Fri, Mar 16, 2018	2.25	2.35	2.25	2.30
5058	NASDAQ	EDAP	Thu, Mar 15, 2018	2.26	2.32	2.21	2.25
5057	NASDAQ	EDAP	Wed, Mar 14, 2018	2.25	2.39	2.22	2.29
5056	NASDAQ	EDAP	Tue, Mar 13, 2018	2.22	2.35	2.20	2.20
5055	NASDAQ	EDAP	Mon, Mar 12, 2018	2.20	2.35	2.19	2.24
5054	NASDAQ	EDAP	Fri, Mar 9, 2018	2.20	2.25	2.07	2.22
5053	NASDAQ	EDAP	Thu, Mar 8, 2018	2.23	2.24	2.12	2.21
5052	NASDAQ	EDAP	Wed, Mar 7, 2018	2.28	2.28	2.18	2.25
5051	NASDAQ	EDAP	Tue, Mar 6, 2018	2.27	2.34	2.26	2.27
5050	NASDAQ	EDAP	Mon, Mar 5, 2018	2.29	2.39	2.18	2.27
5049	NASDAQ	EDAP	Fri, Mar 2, 2018	2.34	2.41	2.34	2.38
5048	NASDAQ	EDAP	Thu, Mar 1, 2018	2.47	2.47	2.41	2.41
5047	NASDAQ	EDAP	Wed, Feb 28, 2018	2.43	2.48	2.41	2.41
5046	NASDAQ	EDAP	Tue, Feb 27, 2018	2.48	2.48	2.32	2.41
5045	NASDAQ	EDAP	Mon, Feb 26, 2018	2.50	2.50	2.46	2.48
5044	NASDAQ	EDAP	Fri, Feb 23, 2018	2.50	2.52	2.45	2.47
5043	NASDAQ	EDAP	Thu, Feb 22, 2018	2.52	2.52	2.50	2.50
5042	NASDAQ	EDAP	Wed, Feb 21, 2018	2.50	2.54	2.49	2.50
5041	NASDAQ	EDAP	Tue, Feb 20, 2018	2.54	2.56	2.50	2.50
5040	NASDAQ	EDAP	Fri, Feb 16, 2018	2.52	2.58	2.48	2.52
5039	NASDAQ	EDAP	Thu, Feb 15, 2018	2.50	2.58	2.50	2.52
5038	NASDAQ	EDAP	Wed, Feb 14, 2018	2.52	2.60	2.50	2.52
5037	NASDAQ	EDAP	Tue, Feb 13, 2018	2.62	2.66	2.50	2.53
5036	NASDAQ	EDAP	Mon, Feb 12, 2018	2.50	2.68	2.50	2.59
5035	NASDAQ	EDAP	Fri, Feb 9, 2018	2.60	2.61	2.45	2.49
5034	NASDAQ	EDAP	Thu, Feb 8, 2018	2.68	2.70	2.50	2.55
5033	NASDAQ	EDAP	Wed, Feb 7, 2018	2.53	2.74	2.53	2.71
5032	NASDAQ	EDAP	Tue, Feb 6, 2018	2.50	2.57	2.50	2.54
5031	NASDAQ	EDAP	Mon, Feb 5, 2018	2.60	2.64	2.55	2.55
5030	NASDAQ	EDAP	Fri, Feb 2, 2018	2.72	2.72	2.57	2.61
5029	NASDAQ	EDAP	Thu, Feb 1, 2018	2.61	2.75	2.60	2.75
5028	NASDAQ	EDAP	Wed, Jan 31, 2018	2.65	2.67	2.55	2.57
5027	NASDAQ	EDAP	Tue, Jan 30, 2018	2.71	2.71	2.60	2.62
5026	NASDAQ	EDAP	Mon, Jan 29, 2018	2.69	2.73	2.60	2.67
5025	NASDAQ	EDAP	Fri, Jan 26, 2018	2.74	2.75	2.66	2.70
5024	NASDAQ	EDAP	Thu, Jan 25, 2018	2.79	2.79	2.65	2.70
5023	NASDAQ	EDAP	Wed, Jan 24, 2018	2.70	2.75	2.70	2.73
5022	NASDAQ	EDAP	Tue, Jan 23, 2018	2.75	2.80	2.69	2.72
5021	NASDAQ	EDAP	Mon, Jan 22, 2018	2.71	2.78	2.69	2.71
5020	NASDAQ	EDAP	Fri, Jan 19, 2018	2.71	2.77	2.61	2.70
5019	NASDAQ	EDAP	Thu, Jan 18, 2018	2.80	2.82	2.72	2.72
5018	NASDAQ	EDAP	Wed, Jan 17, 2018	2.86	2.86	2.70	2.75
5017	NASDAQ	EDAP	Tue, Jan 16, 2018	2.68	2.86	2.68	2.81
5016	NASDAQ	EDAP	Fri, Jan 12, 2018	2.71	2.73	2.65	2.65
5015	NASDAQ	EDAP	Thu, Jan 11, 2018	2.69	2.72	2.63	2.71
5014	NASDAQ	EDAP	Wed, Jan 10, 2018	2.68	2.70	2.68	2.70
5013	NASDAQ	EDAP	Tue, Jan 9, 2018	2.68	2.75	2.68	2.69
5012	NASDAQ	EDAP	Mon, Jan 8, 2018	2.76	2.78	2.65	2.69
5011	NASDAQ	EDAP	Fri, Jan 5, 2018	2.75	2.81	2.73	2.79
5010	NASDAQ	EDAP	Thu, Jan 4, 2018	2.68	2.84	2.68	2.76
5009	NASDAQ	EDAP	Wed, Jan 3, 2018	2.80	2.85	2.70	2.71
5008	NASDAQ	EDAP	Tue, Jan 2, 2018	2.66	2.86	2.66	2.86
5007	NASDAQ	EDAP	Fri, Dec 29, 2017	2.65	2.88	2.60	2.87
5006	NASDAQ	EDAP	Thu, Dec 28, 2017	2.65	2.71	2.60	2.65
5005	NASDAQ	EDAP	Wed, Dec 27, 2017	2.65	2.74	2.65	2.70
5004	NASDAQ	EDAP	Tue, Dec 26, 2017	2.70	2.77	2.64	2.66
5003	NASDAQ	EDAP	Fri, Dec 22, 2017	2.72	2.79	2.70	2.70
5002	NASDAQ	EDAP	Thu, Dec 21, 2017	2.73	2.84	2.70	2.70
5001	NASDAQ	EDAP	Wed, Dec 20, 2017	2.77	2.81	2.74	2.77
5000	NASDAQ	EDAP	Tue, Dec 19, 2017	2.85	2.86	2.74	2.79
4999	NASDAQ	EDAP	Mon, Dec 18, 2017	2.98	2.98	2.83	2.85
4998	NASDAQ	EDAP	Fri, Dec 15, 2017	2.96	2.96	2.85	2.91
4997	NASDAQ	EDAP	Thu, Dec 14, 2017	2.95	3.03	2.89	2.89
4996	NASDAQ	EDAP	Wed, Dec 13, 2017	2.86	2.93	2.86	2.88
4995	NASDAQ	EDAP	Tue, Dec 12, 2017	2.89	2.89	2.84	2.86
4994	NASDAQ	EDAP	Mon, Dec 11, 2017	2.90	2.90	2.86	2.87
4993	NASDAQ	EDAP	Fri, Dec 8, 2017	2.89	2.90	2.85	2.87
4992	NASDAQ	EDAP	Thu, Dec 7, 2017	2.90	2.90	2.86	2.86
4991	NASDAQ	EDAP	Wed, Dec 6, 2017	2.93	2.93	2.88	2.88
4990	NASDAQ	EDAP	Tue, Dec 5, 2017	2.90	2.92	2.90	2.92
4989	NASDAQ	EDAP	Mon, Dec 4, 2017	2.94	2.95	2.90	2.92
4988	NASDAQ	EDAP	Fri, Dec 1, 2017	2.97	3.01	2.94	2.95
4987	NASDAQ	EDAP	Thu, Nov 30, 2017	3.00	3.01	3.00	3.00
4986	NASDAQ	EDAP	Wed, Nov 29, 2017	2.96	3.02	2.96	2.98
4985	NASDAQ	EDAP	Tue, Nov 28, 2017	3.05	3.05	2.98	3.00
4984	NASDAQ	EDAP	Mon, Nov 27, 2017	3.08	3.10	2.98	3.03
4983	NASDAQ	EDAP	Fri, Nov 24, 2017	3.10	3.10	3.00	3.10
4982	NASDAQ	EDAP	Wed, Nov 22, 2017	2.90	3.12	2.90	3.09
4981	NASDAQ	EDAP	Tue, Nov 21, 2017	2.92	2.99	2.90	2.91
4980	NASDAQ	EDAP	Mon, Nov 20, 2017	2.97	3.02	2.91	2.94
4979	NASDAQ	EDAP	Fri, Nov 17, 2017	3.01	3.04	2.96	2.97
4978	NASDAQ	EDAP	Thu, Nov 16, 2017	2.94	3.13	2.90	3.05
4977	NASDAQ	EDAP	Wed, Nov 15, 2017	2.97	3.14	2.97	3.04
4976	NASDAQ	EDAP	Tue, Nov 14, 2017	3.07	3.18	2.96	2.98
4975	NASDAQ	EDAP	Mon, Nov 13, 2017	2.92	3.14	2.92	3.07
4974	NASDAQ	EDAP	Fri, Nov 10, 2017	2.92	2.99	2.92	2.92
4973	NASDAQ	EDAP	Thu, Nov 9, 2017	2.95	2.97	2.91	2.93
4972	NASDAQ	EDAP	Wed, Nov 8, 2017	3.01	3.10	2.93	2.93
4971	NASDAQ	EDAP	Tue, Nov 7, 2017	2.92	3.01	2.91	3.00
4970	NASDAQ	EDAP	Mon, Nov 6, 2017	2.90	2.98	2.90	2.92
4969	NASDAQ	EDAP	Fri, Nov 3, 2017	2.96	2.96	2.90	2.92
4968	NASDAQ	EDAP	Thu, Nov 2, 2017	3.01	3.02	2.95	2.95
4967	NASDAQ	EDAP	Wed, Nov 1, 2017	3.05	3.06	2.95	3.02
4966	NASDAQ	EDAP	Tue, Oct 31, 2017	3.06	3.12	2.96	3.09
4965	NASDAQ	EDAP	Mon, Oct 30, 2017	3.00	3.07	2.95	3.04
4964	NASDAQ	EDAP	Fri, Oct 27, 2017	2.96	3.01	2.94	2.96
4963	NASDAQ	EDAP	Thu, Oct 26, 2017	3.03	3.04	3.02	3.03
4962	NASDAQ	EDAP	Wed, Oct 25, 2017	3.10	3.10	2.99	3.00
4961	NASDAQ	EDAP	Tue, Oct 24, 2017	3.14	3.26	3.10	3.10
4960	NASDAQ	EDAP	Mon, Oct 23, 2017	3.20	3.20	3.11	3.14
4959	NASDAQ	EDAP	Fri, Oct 20, 2017	3.18	3.20	3.13	3.19
4958	NASDAQ	EDAP	Thu, Oct 19, 2017	3.11	3.17	3.11	3.12
4957	NASDAQ	EDAP	Wed, Oct 18, 2017	3.19	3.27	3.14	3.14
4956	NASDAQ	EDAP	Tue, Oct 17, 2017	3.21	3.21	3.12	3.16
4955	NASDAQ	EDAP	Mon, Oct 16, 2017	3.35	3.35	3.10	3.20
4954	NASDAQ	EDAP	Fri, Oct 13, 2017	3.21	3.29	3.10	3.17
4953	NASDAQ	EDAP	Thu, Oct 12, 2017	3.21	3.28	3.10	3.21
4952	NASDAQ	EDAP	Wed, Oct 11, 2017	3.26	3.35	3.23	3.23
4951	NASDAQ	EDAP	Tue, Oct 10, 2017	3.14	3.31	3.14	3.23
4950	NASDAQ	EDAP	Mon, Oct 9, 2017	3.50	3.50	3.11	3.19
4949	NASDAQ	EDAP	Fri, Oct 6, 2017	3.24	3.50	3.17	3.22
4948	NASDAQ	EDAP	Thu, Oct 5, 2017	3.13	3.43	3.04	3.39
4947	NASDAQ	EDAP	Wed, Oct 4, 2017	3.05	3.20	2.92	3.05
4946	NASDAQ	EDAP	Tue, Oct 3, 2017	2.84	2.88	2.79	2.80
4945	NASDAQ	EDAP	Mon, Oct 2, 2017	2.92	2.92	2.73	2.91
4944	NASDAQ	EDAP	Fri, Sep 29, 2017	2.95	2.98	2.92	2.98
4943	NASDAQ	EDAP	Thu, Sep 28, 2017	2.91	2.98	2.91	2.91
4942	NASDAQ	EDAP	Wed, Sep 27, 2017	3.03	3.03	2.90	2.93
4941	NASDAQ	EDAP	Tue, Sep 26, 2017	2.89	3.12	2.89	2.99
4940	NASDAQ	EDAP	Mon, Sep 25, 2017	2.90	2.97	2.90	2.93
4939	NASDAQ	EDAP	Fri, Sep 22, 2017	3.11	3.11	2.90	2.94
4938	NASDAQ	EDAP	Thu, Sep 21, 2017	2.97	2.97	2.87	2.89
4937	NASDAQ	EDAP	Wed, Sep 20, 2017	2.96	3.02	2.90	2.90
4936	NASDAQ	EDAP	Tue, Sep 19, 2017	2.99	3.13	2.97	2.99
4935	NASDAQ	EDAP	Mon, Sep 18, 2017	2.98	3.04	2.98	3.01
4934	NASDAQ	EDAP	Fri, Sep 15, 2017	2.98	3.07	2.97	3.05
4933	NASDAQ	EDAP	Thu, Sep 14, 2017	3.06	3.06	2.97	2.97
4932	NASDAQ	EDAP	Wed, Sep 13, 2017	3.05	3.09	3.05	3.06
4931	NASDAQ	EDAP	Tue, Sep 12, 2017	3.07	3.10	3.01	3.06
4930	NASDAQ	EDAP	Mon, Sep 11, 2017	3.09	3.13	3.01	3.10
4929	NASDAQ	EDAP	Fri, Sep 8, 2017	3.09	3.11	2.97	3.05
4928	NASDAQ	EDAP	Thu, Sep 7, 2017	2.90	3.25	2.87	3.05
4927	NASDAQ	EDAP	Wed, Sep 6, 2017	2.92	3.00	2.86	2.89
4926	NASDAQ	EDAP	Tue, Sep 5, 2017	2.86	2.92	2.86	2.86
4925	NASDAQ	EDAP	Fri, Sep 1, 2017	2.94	2.96	2.87	2.88
4924	NASDAQ	EDAP	Thu, Aug 31, 2017	2.95	3.04	2.95	2.95
4923	NASDAQ	EDAP	Wed, Aug 30, 2017	2.96	3.02	2.93	2.94
4922	NASDAQ	EDAP	Tue, Aug 29, 2017	2.96	3.03	2.96	3.00
4921	NASDAQ	EDAP	Mon, Aug 28, 2017	2.87	3.10	2.87	3.05
4920	NASDAQ	EDAP	Fri, Aug 25, 2017	2.78	2.83	2.69	2.82
4919	NASDAQ	EDAP	Thu, Aug 24, 2017	2.67	2.91	2.60	2.65
4918	NASDAQ	EDAP	Wed, Aug 23, 2017	2.61	2.75	2.58	2.74
4917	NASDAQ	EDAP	Tue, Aug 22, 2017	2.61	2.65	2.55	2.59
4916	NASDAQ	EDAP	Mon, Aug 21, 2017	2.68	2.69	2.62	2.62
4915	NASDAQ	EDAP	Fri, Aug 18, 2017	2.65	2.68	2.51	2.68
4914	NASDAQ	EDAP	Thu, Aug 17, 2017	2.78	2.78	2.67	2.69
4913	NASDAQ	EDAP	Wed, Aug 16, 2017	2.69	2.77	2.69	2.74
4912	NASDAQ	EDAP	Tue, Aug 15, 2017	2.76	2.76	2.68	2.71
4911	NASDAQ	EDAP	Mon, Aug 14, 2017	2.66	2.83	2.66	2.76
4910	NASDAQ	EDAP	Fri, Aug 11, 2017	2.69	2.71	2.66	2.70
4909	NASDAQ	EDAP	Thu, Aug 10, 2017	2.81	2.84	2.68	2.70
4908	NASDAQ	EDAP	Wed, Aug 9, 2017	2.80	2.86	2.75	2.81
4907	NASDAQ	EDAP	Tue, Aug 8, 2017	2.91	2.94	2.85	2.86
4906	NASDAQ	EDAP	Mon, Aug 7, 2017	2.96	3.02	2.90	2.93
4905	NASDAQ	EDAP	Fri, Aug 4, 2017	2.91	3.03	2.90	2.95
4904	NASDAQ	EDAP	Thu, Aug 3, 2017	2.95	2.97	2.90	2.94
4903	NASDAQ	EDAP	Wed, Aug 2, 2017	3.06	3.07	2.85	2.95
4902	NASDAQ	EDAP	Tue, Aug 1, 2017	3.13	3.17	3.07	3.09
4901	NASDAQ	EDAP	Mon, Jul 31, 2017	3.26	3.34	3.15	3.15
4900	NASDAQ	EDAP	Fri, Jul 28, 2017	3.21	3.35	3.11	3.33
4899	NASDAQ	EDAP	Thu, Jul 27, 2017	3.26	3.30	3.20	3.25
4898	NASDAQ	EDAP	Wed, Jul 26, 2017	3.29	3.33	3.22	3.32
4897	NASDAQ	EDAP	Tue, Jul 25, 2017	3.17	3.29	3.16	3.22
4896	NASDAQ	EDAP	Mon, Jul 24, 2017	3.21	3.28	3.15	3.17
4895	NASDAQ	EDAP	Fri, Jul 21, 2017	3.16	3.25	3.15	3.20
4894	NASDAQ	EDAP	Thu, Jul 20, 2017	3.14	3.18	3.11	3.15
4893	NASDAQ	EDAP	Wed, Jul 19, 2017	3.25	3.28	3.11	3.12
4892	NASDAQ	EDAP	Tue, Jul 18, 2017	3.18	3.45	3.12	3.25
4891	NASDAQ	EDAP	Mon, Jul 17, 2017	3.27	3.45	3.24	3.44
4890	NASDAQ	EDAP	Fri, Jul 14, 2017	3.20	3.30	3.18	3.30
4889	NASDAQ	EDAP	Thu, Jul 13, 2017	3.19	3.23	3.12	3.20
4888	NASDAQ	EDAP	Wed, Jul 12, 2017	3.15	3.21	3.12	3.16
4887	NASDAQ	EDAP	Tue, Jul 11, 2017	3.18	3.20	3.11	3.12
4886	NASDAQ	EDAP	Mon, Jul 10, 2017	3.16	3.25	3.12	3.16
4885	NASDAQ	EDAP	Fri, Jul 7, 2017	3.17	3.26	3.16	3.22
4884	NASDAQ	EDAP	Thu, Jul 6, 2017	3.24	3.26	3.17	3.20
4883	NASDAQ	EDAP	Wed, Jul 5, 2017	3.32	3.38	3.20	3.20
4882	NASDAQ	EDAP	Mon, Jul 3, 2017	3.30	3.48	3.30	3.36
4881	NASDAQ	EDAP	Fri, Jun 30, 2017	3.46	3.47	3.30	3.30
4880	NASDAQ	EDAP	Thu, Jun 29, 2017	3.45	3.49	3.37	3.44
4879	NASDAQ	EDAP	Wed, Jun 28, 2017	3.36	3.49	3.32	3.39
4878	NASDAQ	EDAP	Tue, Jun 27, 2017	3.31	3.40	3.27	3.31
4877	NASDAQ	EDAP	Mon, Jun 26, 2017	3.39	3.40	3.15	3.33
4876	NASDAQ	EDAP	Fri, Jun 23, 2017	3.36	3.41	3.30	3.31
4875	NASDAQ	EDAP	Thu, Jun 22, 2017	3.40	3.57	3.37	3.42
4874	NASDAQ	EDAP	Wed, Jun 21, 2017	3.36	3.45	3.36	3.43
4873	NASDAQ	EDAP	Tue, Jun 20, 2017	3.43	3.46	3.36	3.37
4872	NASDAQ	EDAP	Mon, Jun 19, 2017	3.55	3.58	3.43	3.47
4871	NASDAQ	EDAP	Fri, Jun 16, 2017	3.73	3.76	3.60	3.66
4870	NASDAQ	EDAP	Thu, Jun 15, 2017	3.60	3.74	3.60	3.66
4869	NASDAQ	EDAP	Wed, Jun 14, 2017	3.75	3.75	3.51	3.63
4868	NASDAQ	EDAP	Tue, Jun 13, 2017	3.65	3.67	3.50	3.59
4867	NASDAQ	EDAP	Mon, Jun 12, 2017	3.41	3.85	3.22	3.71
4866	NASDAQ	EDAP	Fri, Jun 9, 2017	3.09	3.22	3.01	3.20
4865	NASDAQ	EDAP	Thu, Jun 8, 2017	3.00	3.09	2.90	3.04
4864	NASDAQ	EDAP	Wed, Jun 7, 2017	2.85	3.08	2.84	2.97
4863	NASDAQ	EDAP	Tue, Jun 6, 2017	2.72	2.85	2.71	2.84
4862	NASDAQ	EDAP	Mon, Jun 5, 2017	2.65	2.82	2.63	2.77
4861	NASDAQ	EDAP	Fri, Jun 2, 2017	2.60	2.69	2.60	2.67
4860	NASDAQ	EDAP	Thu, Jun 1, 2017	2.65	2.66	2.60	2.61
4859	NASDAQ	EDAP	Wed, May 31, 2017	2.69	2.70	2.60	2.65
4858	NASDAQ	EDAP	Tue, May 30, 2017	2.80	2.80	2.70	2.72
4857	NASDAQ	EDAP	Fri, May 26, 2017	2.81	2.85	2.75	2.80
4856	NASDAQ	EDAP	Thu, May 25, 2017	3.00	3.00	2.80	2.80
4855	NASDAQ	EDAP	Wed, May 24, 2017	2.88	2.96	2.80	2.96
4854	NASDAQ	EDAP	Tue, May 23, 2017	3.06	3.10	2.81	2.81
4853	NASDAQ	EDAP	Mon, May 22, 2017	2.85	3.14	2.85	3.00
4852	NASDAQ	EDAP	Fri, May 19, 2017	2.56	2.86	2.55	2.80
4851	NASDAQ	EDAP	Thu, May 18, 2017	2.63	2.67	2.55	2.60
4850	NASDAQ	EDAP	Wed, May 17, 2017	2.57	2.57	2.44	2.54
4849	NASDAQ	EDAP	Tue, May 16, 2017	2.56	2.68	2.44	2.55
4848	NASDAQ	EDAP	Mon, May 15, 2017	2.53	2.60	2.40	2.59
4847	NASDAQ	EDAP	Fri, May 12, 2017	2.54	2.54	2.48	2.53
4846	NASDAQ	EDAP	Thu, May 11, 2017	2.49	2.53	2.38	2.50
4845	NASDAQ	EDAP	Wed, May 10, 2017	2.52	2.55	2.42	2.46
4844	NASDAQ	EDAP	Tue, May 9, 2017	2.55	2.55	2.50	2.52
4843	NASDAQ	EDAP	Mon, May 8, 2017	2.52	2.56	2.38	2.53
4842	NASDAQ	EDAP	Fri, May 5, 2017	2.52	2.52	2.45	2.49
4841	NASDAQ	EDAP	Thu, May 4, 2017	2.54	2.54	2.35	2.50
4840	NASDAQ	EDAP	Wed, May 3, 2017	2.58	2.58	2.52	2.53
4839	NASDAQ	EDAP	Tue, May 2, 2017	2.60	2.73	2.52	2.54
4838	NASDAQ	EDAP	Mon, May 1, 2017	2.62	2.72	2.61	2.68
4837	NASDAQ	EDAP	Fri, Apr 28, 2017	2.70	2.74	2.58	2.64
4836	NASDAQ	EDAP	Thu, Apr 27, 2017	2.70	2.74	2.67	2.69
4835	NASDAQ	EDAP	Wed, Apr 26, 2017	2.65	2.74	2.65	2.70
4834	NASDAQ	EDAP	Tue, Apr 25, 2017	2.57	2.69	2.57	2.63
4833	NASDAQ	EDAP	Mon, Apr 24, 2017	2.57	2.73	2.55	2.59
4832	NASDAQ	EDAP	Fri, Apr 21, 2017	2.58	2.61	2.54	2.58
4831	NASDAQ	EDAP	Thu, Apr 20, 2017	2.51	2.76	2.51	2.59
4830	NASDAQ	EDAP	Wed, Apr 19, 2017	2.52	2.60	2.51	2.51
4829	NASDAQ	EDAP	Tue, Apr 18, 2017	2.55	2.56	2.48	2.53
4828	NASDAQ	EDAP	Mon, Apr 17, 2017	2.58	2.59	2.57	2.57
4827	NASDAQ	EDAP	Thu, Apr 13, 2017	2.52	2.58	2.50	2.54
4826	NASDAQ	EDAP	Wed, Apr 12, 2017	2.49	2.60	2.49	2.54
4825	NASDAQ	EDAP	Tue, Apr 11, 2017	2.46	2.65	2.45	2.47
4824	NASDAQ	EDAP	Mon, Apr 10, 2017	2.58	2.63	2.47	2.49
4823	NASDAQ	EDAP	Fri, Apr 7, 2017	2.51	2.76	2.50	2.54
4822	NASDAQ	EDAP	Thu, Apr 6, 2017	2.52	2.66	2.51	2.53
4821	NASDAQ	EDAP	Wed, Apr 5, 2017	2.60	2.64	2.51	2.52
4820	NASDAQ	EDAP	Tue, Apr 4, 2017	2.70	2.75	2.61	2.61
4819	NASDAQ	EDAP	Mon, Apr 3, 2017	2.81	2.82	2.65	2.69
4818	NASDAQ	EDAP	Fri, Mar 31, 2017	2.66	2.81	2.64	2.77
4817	NASDAQ	EDAP	Thu, Mar 30, 2017	2.66	2.67	2.60	2.63
4816	NASDAQ	EDAP	Wed, Mar 29, 2017	2.59	2.65	2.59	2.63
4815	NASDAQ	EDAP	Tue, Mar 28, 2017	2.61	2.62	2.55	2.59
4814	NASDAQ	EDAP	Mon, Mar 27, 2017	2.56	2.60	2.55	2.58
4813	NASDAQ	EDAP	Fri, Mar 24, 2017	2.52	2.63	2.52	2.55
4812	NASDAQ	EDAP	Thu, Mar 23, 2017	2.60	2.73	2.54	2.56
4811	NASDAQ	EDAP	Wed, Mar 22, 2017	2.65	2.68	2.53	2.57
4810	NASDAQ	EDAP	Tue, Mar 21, 2017	2.60	2.77	2.55	2.59
4809	NASDAQ	EDAP	Mon, Mar 20, 2017	2.60	2.66	2.58	2.61
4808	NASDAQ	EDAP	Fri, Mar 17, 2017	2.67	2.70	2.63	2.64
4807	NASDAQ	EDAP	Thu, Mar 16, 2017	2.70	2.79	2.63	2.66
4806	NASDAQ	EDAP	Wed, Mar 15, 2017	2.66	2.74	2.66	2.74
4805	NASDAQ	EDAP	Tue, Mar 14, 2017	2.64	2.73	2.60	2.70
4804	NASDAQ	EDAP	Mon, Mar 13, 2017	2.70	2.72	2.50	2.65
4803	NASDAQ	EDAP	Fri, Mar 10, 2017	2.75	2.81	2.69	2.75
4802	NASDAQ	EDAP	Thu, Mar 9, 2017	2.78	2.80	2.65	2.72
4801	NASDAQ	EDAP	Wed, Mar 8, 2017	2.71	2.89	2.71	2.80
4800	NASDAQ	EDAP	Tue, Mar 7, 2017	2.80	2.82	2.71	2.73
4799	NASDAQ	EDAP	Mon, Mar 6, 2017	2.80	2.95	2.75	2.80
4798	NASDAQ	EDAP	Fri, Mar 3, 2017	2.95	2.95	2.71	2.85
4797	NASDAQ	EDAP	Thu, Mar 2, 2017	2.87	2.94	2.84	2.88
4796	NASDAQ	EDAP	Wed, Mar 1, 2017	2.82	3.16	2.82	2.89
4795	NASDAQ	EDAP	Tue, Feb 28, 2017	2.79	2.85	2.78	2.82
4794	NASDAQ	EDAP	Mon, Feb 27, 2017	2.90	2.91	2.72	2.78
4793	NASDAQ	EDAP	Fri, Feb 24, 2017	2.95	2.98	2.25	2.87
4792	NASDAQ	EDAP	Thu, Feb 23, 2017	3.05	3.05	2.90	3.00
4791	NASDAQ	EDAP	Wed, Feb 22, 2017	2.90	3.07	2.90	2.99
4790	NASDAQ	EDAP	Tue, Feb 21, 2017	3.06	3.10	2.90	2.92
4789	NASDAQ	EDAP	Fri, Feb 17, 2017	3.16	3.16	3.00	3.10
4788	NASDAQ	EDAP	Thu, Feb 16, 2017	3.10	3.14	3.06	3.09
4787	NASDAQ	EDAP	Wed, Feb 15, 2017	3.08	3.16	3.06	3.13
4786	NASDAQ	EDAP	Tue, Feb 14, 2017	3.11	3.12	3.07	3.07
4785	NASDAQ	EDAP	Mon, Feb 13, 2017	3.16	3.17	3.11	3.12
4784	NASDAQ	EDAP	Fri, Feb 10, 2017	3.21	3.21	3.08	3.16
4783	NASDAQ	EDAP	Thu, Feb 9, 2017	3.09	3.30	3.09	3.10
4782	NASDAQ	EDAP	Wed, Feb 8, 2017	3.16	3.20	3.10	3.12
4781	NASDAQ	EDAP	Tue, Feb 7, 2017	3.23	3.24	3.16	3.17
4780	NASDAQ	EDAP	Mon, Feb 6, 2017	3.18	3.26	3.18	3.23
4779	NASDAQ	EDAP	Fri, Feb 3, 2017	3.20	3.25	3.18	3.23
4778	NASDAQ	EDAP	Thu, Feb 2, 2017	3.21	3.23	3.16	3.17
4777	NASDAQ	EDAP	Wed, Feb 1, 2017	3.22	3.25	3.20	3.21
4776	NASDAQ	EDAP	Tue, Jan 31, 2017	3.20	3.26	3.20	3.21
4775	NASDAQ	EDAP	Mon, Jan 30, 2017	3.26	3.28	3.20	3.25
4774	NASDAQ	EDAP	Fri, Jan 27, 2017	3.22	3.31	3.18	3.29
4773	NASDAQ	EDAP	Thu, Jan 26, 2017	3.28	3.47	3.25	3.29
4772	NASDAQ	EDAP	Wed, Jan 25, 2017	3.22	3.27	3.12	3.20
4771	NASDAQ	EDAP	Tue, Jan 24, 2017	3.28	3.34	3.10	3.25
4770	NASDAQ	EDAP	Mon, Jan 23, 2017	3.18	3.30	3.11	3.28
4769	NASDAQ	EDAP	Fri, Jan 20, 2017	3.25	3.30	3.25	3.29
4768	NASDAQ	EDAP	Thu, Jan 19, 2017	3.47	3.47	3.25	3.29
4767	NASDAQ	EDAP	Wed, Jan 18, 2017	3.39	3.49	3.30	3.42
4766	NASDAQ	EDAP	Tue, Jan 17, 2017	3.45	3.48	3.40	3.41
4765	NASDAQ	EDAP	Fri, Jan 13, 2017	3.46	3.47	3.40	3.45
4764	NASDAQ	EDAP	Thu, Jan 12, 2017	3.45	3.49	3.42	3.43
4763	NASDAQ	EDAP	Wed, Jan 11, 2017	3.40	3.60	3.28	3.40
4762	NASDAQ	EDAP	Tue, Jan 10, 2017	3.50	3.62	3.30	3.30
4761	NASDAQ	EDAP	Mon, Jan 9, 2017	3.40	3.55	3.39	3.51
4760	NASDAQ	EDAP	Fri, Jan 6, 2017	3.38	3.44	3.38	3.41
4759	NASDAQ	EDAP	Thu, Jan 5, 2017	3.41	3.46	3.28	3.38
4758	NASDAQ	EDAP	Wed, Jan 4, 2017	3.33	3.45	3.33	3.39
4757	NASDAQ	EDAP	Tue, Jan 3, 2017	3.28	3.37	3.27	3.34
4756	NASDAQ	EDAP	Fri, Dec 30, 2016	3.33	3.34	3.22	3.28
4755	NASDAQ	EDAP	Thu, Dec 29, 2016	3.25	3.30	3.24	3.29
4754	NASDAQ	EDAP	Wed, Dec 28, 2016	3.28	3.31	3.25	3.28
4753	NASDAQ	EDAP	Tue, Dec 27, 2016	3.40	3.40	3.29	3.30
4752	NASDAQ	EDAP	Fri, Dec 23, 2016	3.30	3.40	3.29	3.32
4751	NASDAQ	EDAP	Thu, Dec 22, 2016	3.30	3.32	3.26	3.29
4750	NASDAQ	EDAP	Wed, Dec 21, 2016	3.23	3.30	3.20	3.28
4749	NASDAQ	EDAP	Tue, Dec 20, 2016	3.13	3.29	3.13	3.28
4748	NASDAQ	EDAP	Mon, Dec 19, 2016	3.25	3.40	3.15	3.16
4747	NASDAQ	EDAP	Fri, Dec 16, 2016	3.15	3.16	3.11	3.13
4746	NASDAQ	EDAP	Thu, Dec 15, 2016	3.14	3.17	3.08	3.12
4745	NASDAQ	EDAP	Wed, Dec 14, 2016	3.08	3.18	3.08	3.12
4744	NASDAQ	EDAP	Tue, Dec 13, 2016	3.18	3.18	3.05	3.07
4743	NASDAQ	EDAP	Mon, Dec 12, 2016	3.10	3.23	3.04	3.18
4742	NASDAQ	EDAP	Fri, Dec 9, 2016	3.15	3.21	3.07	3.15
4741	NASDAQ	EDAP	Thu, Dec 8, 2016	3.16	3.23	3.04	3.17
4740	NASDAQ	EDAP	Wed, Dec 7, 2016	3.01	3.16	3.01	3.13
4739	NASDAQ	EDAP	Tue, Dec 6, 2016	2.99	3.03	2.97	3.01
4738	NASDAQ	EDAP	Mon, Dec 5, 2016	3.02	3.04	2.97	2.98
4737	NASDAQ	EDAP	Fri, Dec 2, 2016	3.01	3.08	3.01	3.03
4736	NASDAQ	EDAP	Thu, Dec 1, 2016	3.02	3.10	3.01	3.01
4735	NASDAQ	EDAP	Wed, Nov 30, 2016	3.06	3.10	3.02	3.03
4734	NASDAQ	EDAP	Tue, Nov 29, 2016	3.02	3.12	2.99	3.08
4733	NASDAQ	EDAP	Mon, Nov 28, 2016	3.04	3.16	3.01	3.01
4732	NASDAQ	EDAP	Fri, Nov 25, 2016	3.01	3.08	2.99	3.04
4731	NASDAQ	EDAP	Wed, Nov 23, 2016	3.01	3.01	2.99	2.99
4730	NASDAQ	EDAP	Tue, Nov 22, 2016	2.96	3.06	2.96	3.01
4729	NASDAQ	EDAP	Mon, Nov 21, 2016	3.11	3.13	2.90	2.98
4728	NASDAQ	EDAP	Fri, Nov 18, 2016	3.38	3.41	3.10	3.11
4727	NASDAQ	EDAP	Thu, Nov 17, 2016	3.60	3.60	3.30	3.35
4726	NASDAQ	EDAP	Wed, Nov 16, 2016	3.19	3.52	3.14	3.34
4725	NASDAQ	EDAP	Tue, Nov 15, 2016	3.13	3.20	3.05	3.19
4724	NASDAQ	EDAP	Mon, Nov 14, 2016	3.18	3.20	3.00	3.13
4723	NASDAQ	EDAP	Fri, Nov 11, 2016	3.15	3.25	3.10	3.18
4722	NASDAQ	EDAP	Thu, Nov 10, 2016	2.72	3.15	2.70	3.10
4721	NASDAQ	EDAP	Wed, Nov 9, 2016	2.66	2.78	2.66	2.73
4720	NASDAQ	EDAP	Tue, Nov 8, 2016	2.63	2.71	2.61	2.68
4719	NASDAQ	EDAP	Mon, Nov 7, 2016	2.71	2.71	2.59	2.62
4718	NASDAQ	EDAP	Fri, Nov 4, 2016	2.75	2.82	2.69	2.70
4717	NASDAQ	EDAP	Thu, Nov 3, 2016	2.71	2.78	2.71	2.77
4716	NASDAQ	EDAP	Wed, Nov 2, 2016	2.62	2.83	2.62	2.70
4715	NASDAQ	EDAP	Tue, Nov 1, 2016	2.64	2.70	2.62	2.63
4714	NASDAQ	EDAP	Mon, Oct 31, 2016	2.73	2.73	2.60	2.62
4713	NASDAQ	EDAP	Fri, Oct 28, 2016	2.75	2.80	2.66	2.71
4712	NASDAQ	EDAP	Thu, Oct 27, 2016	2.77	2.77	2.75	2.75
4711	NASDAQ	EDAP	Wed, Oct 26, 2016	2.75	2.80	2.75	2.78
4710	NASDAQ	EDAP	Tue, Oct 25, 2016	2.74	2.80	2.74	2.75
4709	NASDAQ	EDAP	Mon, Oct 24, 2016	2.75	2.80	2.73	2.75
4708	NASDAQ	EDAP	Fri, Oct 21, 2016	2.80	2.85	2.72	2.72
4707	NASDAQ	EDAP	Thu, Oct 20, 2016	2.78	2.90	2.77	2.82
4706	NASDAQ	EDAP	Wed, Oct 19, 2016	2.76	2.82	2.76	2.77
4705	NASDAQ	EDAP	Tue, Oct 18, 2016	2.79	2.79	2.75	2.76
4704	NASDAQ	EDAP	Mon, Oct 17, 2016	2.79	2.82	2.78	2.80
4703	NASDAQ	EDAP	Fri, Oct 14, 2016	2.90	2.90	2.73	2.81
4702	NASDAQ	EDAP	Thu, Oct 13, 2016	2.79	2.84	2.77	2.80
4701	NASDAQ	EDAP	Wed, Oct 12, 2016	2.90	2.90	2.79	2.82
4700	NASDAQ	EDAP	Tue, Oct 11, 2016	2.90	2.90	2.79	2.85
4699	NASDAQ	EDAP	Mon, Oct 10, 2016	2.77	2.79	2.66	2.72
4698	NASDAQ	EDAP	Fri, Oct 7, 2016	2.74	2.83	2.74	2.76
4697	NASDAQ	EDAP	Thu, Oct 6, 2016	2.86	2.86	2.71	2.75
4696	NASDAQ	EDAP	Wed, Oct 5, 2016	2.86	2.90	2.81	2.84
4695	NASDAQ	EDAP	Tue, Oct 4, 2016	2.88	2.93	2.86	2.88
4694	NASDAQ	EDAP	Mon, Oct 3, 2016	2.87	2.91	2.86	2.91
4693	NASDAQ	EDAP	Fri, Sep 30, 2016	2.94	2.94	2.87	2.90
4692	NASDAQ	EDAP	Thu, Sep 29, 2016	2.92	2.97	2.87	2.95
4691	NASDAQ	EDAP	Wed, Sep 28, 2016	2.95	2.96	2.86	2.94
4690	NASDAQ	EDAP	Tue, Sep 27, 2016	2.83	2.94	2.73	2.92
4689	NASDAQ	EDAP	Mon, Sep 26, 2016	2.90	2.94	2.85	2.85
4688	NASDAQ	EDAP	Fri, Sep 23, 2016	2.98	2.98	2.90	2.95
4687	NASDAQ	EDAP	Thu, Sep 22, 2016	2.87	2.96	2.86	2.94
4686	NASDAQ	EDAP	Wed, Sep 21, 2016	2.90	2.93	2.86	2.91
4685	NASDAQ	EDAP	Tue, Sep 20, 2016	2.93	2.97	2.89	2.91
4684	NASDAQ	EDAP	Mon, Sep 19, 2016	2.92	2.96	2.90	2.93
4683	NASDAQ	EDAP	Fri, Sep 16, 2016	3.00	3.01	2.86	2.86
4682	NASDAQ	EDAP	Thu, Sep 15, 2016	2.99	3.04	2.82	2.91
4681	NASDAQ	EDAP	Wed, Sep 14, 2016	2.89	3.00	2.89	2.90
4680	NASDAQ	EDAP	Tue, Sep 13, 2016	2.90	2.90	2.84	2.89
4679	NASDAQ	EDAP	Mon, Sep 12, 2016	2.92	2.94	2.87	2.90
4678	NASDAQ	EDAP	Fri, Sep 9, 2016	2.93	2.98	2.88	2.95
4677	NASDAQ	EDAP	Thu, Sep 8, 2016	2.94	3.00	2.92	2.92
4676	NASDAQ	EDAP	Wed, Sep 7, 2016	2.93	3.00	2.93	2.99
4675	NASDAQ	EDAP	Tue, Sep 6, 2016	2.90	3.00	2.90	2.96
4674	NASDAQ	EDAP	Fri, Sep 2, 2016	2.90	2.93	2.87	2.89
4673	NASDAQ	EDAP	Thu, Sep 1, 2016	2.90	2.92	2.83	2.92
4672	NASDAQ	EDAP	Wed, Aug 31, 2016	2.90	2.95	2.87	2.92
4671	NASDAQ	EDAP	Tue, Aug 30, 2016	2.95	2.98	2.90	2.94
4670	NASDAQ	EDAP	Mon, Aug 29, 2016	2.98	2.98	2.87	2.91
4669	NASDAQ	EDAP	Fri, Aug 26, 2016	2.97	2.99	2.92	2.94
4668	NASDAQ	EDAP	Thu, Aug 25, 2016	3.26	3.36	2.43	2.96
4667	NASDAQ	EDAP	Wed, Aug 24, 2016	3.07	3.11	3.02	3.09
4666	NASDAQ	EDAP	Tue, Aug 23, 2016	3.05	3.14	3.02	3.10
4665	NASDAQ	EDAP	Mon, Aug 22, 2016	3.10	3.15	3.00	3.09
4664	NASDAQ	EDAP	Fri, Aug 19, 2016	3.03	3.08	2.97	3.00
4663	NASDAQ	EDAP	Thu, Aug 18, 2016	3.03	3.08	3.00	3.03
4662	NASDAQ	EDAP	Wed, Aug 17, 2016	3.01	3.02	2.98	2.99
4661	NASDAQ	EDAP	Tue, Aug 16, 2016	3.00	3.08	2.99	3.00
4660	NASDAQ	EDAP	Mon, Aug 15, 2016	3.09	3.10	3.00	3.00
4659	NASDAQ	EDAP	Fri, Aug 12, 2016	3.08	3.10	3.04	3.04
4658	NASDAQ	EDAP	Thu, Aug 11, 2016	3.14	3.16	2.95	3.04
4657	NASDAQ	EDAP	Wed, Aug 10, 2016	3.02	3.15	3.02	3.05
4656	NASDAQ	EDAP	Tue, Aug 9, 2016	3.02	3.11	3.02	3.05
4655	NASDAQ	EDAP	Mon, Aug 8, 2016	3.10	3.14	3.00	3.05
4654	NASDAQ	EDAP	Fri, Aug 5, 2016	3.10	3.18	3.03	3.12
4653	NASDAQ	EDAP	Thu, Aug 4, 2016	3.02	3.10	3.00	3.07
4652	NASDAQ	EDAP	Wed, Aug 3, 2016	3.09	3.14	3.00	3.01
4651	NASDAQ	EDAP	Tue, Aug 2, 2016	3.07	3.13	3.00	3.08
4650	NASDAQ	EDAP	Mon, Aug 1, 2016	3.13	3.16	3.00	3.11
4649	NASDAQ	EDAP	Fri, Jul 29, 2016	3.15	3.16	3.00	3.11
4648	NASDAQ	EDAP	Thu, Jul 28, 2016	3.21	3.21	3.00	3.12
4647	NASDAQ	EDAP	Wed, Jul 27, 2016	3.22	3.22	3.15	3.16
4646	NASDAQ	EDAP	Tue, Jul 26, 2016	3.19	3.21	3.15	3.17
4645	NASDAQ	EDAP	Mon, Jul 25, 2016	3.13	3.25	3.13	3.22
4644	NASDAQ	EDAP	Fri, Jul 22, 2016	3.15	3.25	3.12	3.25
4643	NASDAQ	EDAP	Thu, Jul 21, 2016	3.17	3.19	3.16	3.17
4642	NASDAQ	EDAP	Wed, Jul 20, 2016	3.19	3.24	3.15	3.16
4641	NASDAQ	EDAP	Tue, Jul 19, 2016	3.16	3.25	3.16	3.20
4640	NASDAQ	EDAP	Mon, Jul 18, 2016	3.27	3.31	3.21	3.25
4639	NASDAQ	EDAP	Fri, Jul 15, 2016	3.27	3.30	3.16	3.28
4638	NASDAQ	EDAP	Thu, Jul 14, 2016	3.29	3.31	3.16	3.16
4637	NASDAQ	EDAP	Wed, Jul 13, 2016	3.23	3.28	3.23	3.23
4636	NASDAQ	EDAP	Tue, Jul 12, 2016	3.22	3.30	3.22	3.24
4635	NASDAQ	EDAP	Mon, Jul 11, 2016	3.22	3.28	3.19	3.23
4634	NASDAQ	EDAP	Fri, Jul 8, 2016	3.24	3.26	3.19	3.23
4633	NASDAQ	EDAP	Thu, Jul 7, 2016	3.31	3.31	3.20	3.25
4632	NASDAQ	EDAP	Wed, Jul 6, 2016	3.36	3.39	3.15	3.32
4631	NASDAQ	EDAP	Tue, Jul 5, 2016	3.32	3.36	3.12	3.23
4630	NASDAQ	EDAP	Fri, Jul 1, 2016	3.31	3.42	3.27	3.29
4629	NASDAQ	EDAP	Thu, Jun 30, 2016	3.28	3.35	3.19	3.31
4628	NASDAQ	EDAP	Wed, Jun 29, 2016	3.29	3.29	3.17	3.25
4627	NASDAQ	EDAP	Tue, Jun 28, 2016	3.21	3.30	3.11	3.26
4626	NASDAQ	EDAP	Mon, Jun 27, 2016	3.09	3.21	3.08	3.18
4625	NASDAQ	EDAP	Fri, Jun 24, 2016	3.01	3.10	3.00	3.05
4624	NASDAQ	EDAP	Thu, Jun 23, 2016	3.17	3.20	3.07	3.11
4623	NASDAQ	EDAP	Wed, Jun 22, 2016	3.10	3.20	3.10	3.14
4622	NASDAQ	EDAP	Tue, Jun 21, 2016	3.21	3.26	3.09	3.14
4621	NASDAQ	EDAP	Mon, Jun 20, 2016	3.18	3.28	3.06	3.21
4620	NASDAQ	EDAP	Fri, Jun 17, 2016	3.22	3.24	3.06	3.13
4619	NASDAQ	EDAP	Thu, Jun 16, 2016	3.15	3.27	3.04	3.27
4618	NASDAQ	EDAP	Wed, Jun 15, 2016	3.28	3.32	3.13	3.19
4617	NASDAQ	EDAP	Tue, Jun 14, 2016	3.34	3.34	3.11	3.17
4616	NASDAQ	EDAP	Mon, Jun 13, 2016	3.34	3.35	3.20	3.23
4615	NASDAQ	EDAP	Fri, Jun 10, 2016	3.44	3.47	3.25	3.29
4614	NASDAQ	EDAP	Thu, Jun 9, 2016	3.50	3.50	3.35	3.41
4613	NASDAQ	EDAP	Wed, Jun 8, 2016	3.44	3.53	3.44	3.49
4612	NASDAQ	EDAP	Tue, Jun 7, 2016	3.37	3.48	3.37	3.41
4611	NASDAQ	EDAP	Mon, Jun 6, 2016	3.35	3.49	3.35	3.39
4610	NASDAQ	EDAP	Fri, Jun 3, 2016	3.36	3.42	3.33	3.37
4609	NASDAQ	EDAP	Thu, Jun 2, 2016	3.36	3.44	3.31	3.35
4608	NASDAQ	EDAP	Wed, Jun 1, 2016	3.45	3.50	3.34	3.40
4607	NASDAQ	EDAP	Tue, May 31, 2016	3.41	3.55	3.41	3.49
4606	NASDAQ	EDAP	Fri, May 27, 2016	3.36	3.51	3.35	3.50
4605	NASDAQ	EDAP	Thu, May 26, 2016	3.35	3.48	3.31	3.45
4604	NASDAQ	EDAP	Wed, May 25, 2016	3.36	3.41	3.32	3.38
4603	NASDAQ	EDAP	Tue, May 24, 2016	3.24	3.37	3.24	3.33
4602	NASDAQ	EDAP	Mon, May 23, 2016	3.31	3.33	3.22	3.28
4601	NASDAQ	EDAP	Fri, May 20, 2016	3.37	3.43	3.28	3.28
4600	NASDAQ	EDAP	Thu, May 19, 2016	3.46	3.46	3.21	3.33
4599	NASDAQ	EDAP	Wed, May 18, 2016	3.56	3.56	3.37	3.40
4598	NASDAQ	EDAP	Tue, May 17, 2016	3.38	3.38	3.26	3.30
4597	NASDAQ	EDAP	Mon, May 16, 2016	3.39	3.50	3.25	3.35
4596	NASDAQ	EDAP	Fri, May 13, 2016	3.40	3.44	3.35	3.43
4595	NASDAQ	EDAP	Thu, May 12, 2016	3.48	3.48	3.35	3.41
4594	NASDAQ	EDAP	Wed, May 11, 2016	3.50	3.57	3.43	3.43
4593	NASDAQ	EDAP	Tue, May 10, 2016	3.42	3.54	3.40	3.52
4592	NASDAQ	EDAP	Mon, May 9, 2016	3.40	3.50	3.40	3.50
4591	NASDAQ	EDAP	Fri, May 6, 2016	3.39	3.46	3.31	3.37
4590	NASDAQ	EDAP	Thu, May 5, 2016	3.46	3.46	3.32	3.41
4589	NASDAQ	EDAP	Wed, May 4, 2016	3.42	3.48	3.40	3.48
4588	NASDAQ	EDAP	Tue, May 3, 2016	3.49	3.52	3.42	3.47
4587	NASDAQ	EDAP	Mon, May 2, 2016	3.49	3.49	3.40	3.48
4586	NASDAQ	EDAP	Fri, Apr 29, 2016	3.45	3.51	3.41	3.42
4585	NASDAQ	EDAP	Thu, Apr 28, 2016	3.43	3.57	3.43	3.45
4584	NASDAQ	EDAP	Wed, Apr 27, 2016	3.49	3.53	3.42	3.47
4583	NASDAQ	EDAP	Tue, Apr 26, 2016	3.50	3.54	3.46	3.48
4582	NASDAQ	EDAP	Mon, Apr 25, 2016	3.54	3.60	3.41	3.46
4581	NASDAQ	EDAP	Fri, Apr 22, 2016	3.48	3.55	3.48	3.51
4580	NASDAQ	EDAP	Thu, Apr 21, 2016	3.41	3.48	3.36	3.46
4579	NASDAQ	EDAP	Wed, Apr 20, 2016	3.48	3.52	3.40	3.41
4578	NASDAQ	EDAP	Tue, Apr 19, 2016	3.63	3.74	3.32	3.49
4577	NASDAQ	EDAP	Mon, Apr 18, 2016	3.60	3.67	3.53	3.63
4576	NASDAQ	EDAP	Fri, Apr 15, 2016	3.60	3.70	3.52	3.63
4575	NASDAQ	EDAP	Thu, Apr 14, 2016	3.70	3.70	3.60	3.64
4574	NASDAQ	EDAP	Wed, Apr 13, 2016	3.67	3.75	3.65	3.68
4573	NASDAQ	EDAP	Tue, Apr 12, 2016	3.77	3.80	3.57	3.66
4572	NASDAQ	EDAP	Mon, Apr 11, 2016	3.85	3.85	3.75	3.76
4571	NASDAQ	EDAP	Fri, Apr 8, 2016	4.00	4.00	3.80	3.88
4570	NASDAQ	EDAP	Thu, Apr 7, 2016	4.00	4.00	3.73	3.90
4569	NASDAQ	EDAP	Wed, Apr 6, 2016	4.30	4.34	4.13	4.28
4568	NASDAQ	EDAP	Tue, Apr 5, 2016	4.40	4.40	4.40	4.06
4567	NASDAQ	EDAP	Mon, Apr 4, 2016	4.80	4.80	4.10	4.40
4566	NASDAQ	EDAP	Fri, Apr 1, 2016	4.15	4.24	3.98	4.22
4565	NASDAQ	EDAP	Thu, Mar 31, 2016	4.10	4.15	4.10	4.02
4564	NASDAQ	EDAP	Wed, Mar 30, 2016	4.33	4.38	4.02	4.02
4563	NASDAQ	EDAP	Tue, Mar 29, 2016	4.15	4.40	4.15	4.13
4562	NASDAQ	EDAP	Mon, Mar 28, 2016	4.35	4.35	4.08	4.13
4561	NASDAQ	EDAP	Thu, Mar 24, 2016	4.29	4.47	4.28	4.25
4560	NASDAQ	EDAP	Wed, Mar 23, 2016	4.61	4.61	4.25	4.28
4559	NASDAQ	EDAP	Tue, Mar 22, 2016	4.44	4.74	4.35	4.38
4558	NASDAQ	EDAP	Mon, Mar 21, 2016	4.35	4.48	4.35	4.42
4557	NASDAQ	EDAP	Fri, Mar 18, 2016	4.27	4.39	4.27	4.31
4556	NASDAQ	EDAP	Thu, Mar 17, 2016	4.41	4.43	4.12	4.27
4555	NASDAQ	EDAP	Wed, Mar 16, 2016	4.21	4.42	3.92	4.42
4554	NASDAQ	EDAP	Tue, Mar 15, 2016	4.27	4.27	4.27	4.24
4553	NASDAQ	EDAP	Mon, Mar 14, 2016	4.26	4.45	4.15	4.37
4552	NASDAQ	EDAP	Fri, Mar 11, 2016	4.16	4.16	4.16	4.29
4551	NASDAQ	EDAP	Thu, Mar 10, 2016	4.38	4.38	4.38	4.16
4550	NASDAQ	EDAP	Wed, Mar 9, 2016	4.36	4.48	4.35	4.30
4549	NASDAQ	EDAP	Tue, Mar 8, 2016	4.40	4.40	4.30	4.36
4548	NASDAQ	EDAP	Mon, Mar 7, 2016	4.15	4.44	4.15	4.36
4547	NASDAQ	EDAP	Fri, Mar 4, 2016	4.42	4.42	4.16	4.16
4546	NASDAQ	EDAP	Thu, Mar 3, 2016	4.22	4.22	4.22	4.22
4545	NASDAQ	EDAP	Wed, Mar 2, 2016	4.38	4.39	4.15	4.27
4544	NASDAQ	EDAP	Tue, Mar 1, 2016	4.04	4.26	3.86	4.06
4543	NASDAQ	EDAP	Mon, Feb 29, 2016	4.19	4.19	4.03	4.21
4542	NASDAQ	EDAP	Fri, Feb 26, 2016	4.41	4.60	4.20	4.21
4541	NASDAQ	EDAP	Thu, Feb 25, 2016	3.81	4.42	3.81	4.30
4540	NASDAQ	EDAP	Wed, Feb 24, 2016	3.70	3.88	3.65	3.83
4539	NASDAQ	EDAP	Tue, Feb 23, 2016	3.77	3.93	3.71	3.89
4538	NASDAQ	EDAP	Mon, Feb 22, 2016	3.78	3.89	3.73	3.75
4537	NASDAQ	EDAP	Fri, Feb 19, 2016	3.68	3.80	3.68	3.71
4536	NASDAQ	EDAP	Thu, Feb 18, 2016	3.93	3.94	3.64	3.71
4535	NASDAQ	EDAP	Wed, Feb 17, 2016	3.68	3.91	3.59	3.89
4534	NASDAQ	EDAP	Tue, Feb 16, 2016	3.42	3.62	3.42	3.58
4533	NASDAQ	EDAP	Fri, Feb 12, 2016	3.51	3.52	3.34	3.45
4532	NASDAQ	EDAP	Thu, Feb 11, 2016	3.49	3.51	3.37	3.49
4531	NASDAQ	EDAP	Wed, Feb 10, 2016	3.57	3.69	3.50	3.52
4530	NASDAQ	EDAP	Tue, Feb 9, 2016	3.52	3.52	3.41	3.51
4529	NASDAQ	EDAP	Mon, Feb 8, 2016	3.52	3.55	3.40	3.44
4528	NASDAQ	EDAP	Fri, Feb 5, 2016	3.54	3.75	3.54	3.57
4527	NASDAQ	EDAP	Thu, Feb 4, 2016	3.57	3.64	3.45	3.55
4526	NASDAQ	EDAP	Wed, Feb 3, 2016	3.49	3.79	3.41	3.60
4525	NASDAQ	EDAP	Tue, Feb 2, 2016	3.52	3.52	3.45	3.50
4524	NASDAQ	EDAP	Mon, Feb 1, 2016	3.50	3.58	3.45	3.56
4523	NASDAQ	EDAP	Fri, Jan 29, 2016	3.55	3.69	3.50	3.54
4522	NASDAQ	EDAP	Thu, Jan 28, 2016	3.70	3.70	3.49	3.52
4521	NASDAQ	EDAP	Wed, Jan 27, 2016	3.84	3.88	3.60	3.66
4520	NASDAQ	EDAP	Tue, Jan 26, 2016	3.83	3.98	3.75	3.84
4519	NASDAQ	EDAP	Mon, Jan 25, 2016	4.36	4.36	3.73	3.79
4518	NASDAQ	EDAP	Fri, Jan 22, 2016	3.65	3.91	3.64	3.91
4517	NASDAQ	EDAP	Thu, Jan 21, 2016	3.38	3.50	3.30	3.49
4516	NASDAQ	EDAP	Wed, Jan 20, 2016	3.36	3.38	3.25	3.38
4515	NASDAQ	EDAP	Tue, Jan 19, 2016	3.34	3.42	3.21	3.40
4514	NASDAQ	EDAP	Fri, Jan 15, 2016	3.31	3.37	3.20	3.21
4513	NASDAQ	EDAP	Thu, Jan 14, 2016	3.21	3.38	3.15	3.31
4512	NASDAQ	EDAP	Wed, Jan 13, 2016	3.31	3.34	3.12	3.23
4511	NASDAQ	EDAP	Tue, Jan 12, 2016	3.55	3.88	2.89	3.34
4510	NASDAQ	EDAP	Mon, Jan 11, 2016	3.78	3.80	3.51	3.57
4509	NASDAQ	EDAP	Fri, Jan 8, 2016	3.88	4.00	3.70	3.80
4508	NASDAQ	EDAP	Thu, Jan 7, 2016	3.96	3.98	3.69	3.82
4507	NASDAQ	EDAP	Wed, Jan 6, 2016	4.01	4.12	3.81	3.99
4506	NASDAQ	EDAP	Tue, Jan 5, 2016	4.00	4.11	3.98	4.00
4505	NASDAQ	EDAP	Mon, Jan 4, 2016	4.15	4.21	3.95	3.97
4504	NASDAQ	EDAP	Thu, Dec 31, 2015	4.21	4.37	4.12	4.13
4503	NASDAQ	EDAP	Wed, Dec 30, 2015	4.20	4.30	4.16	4.24
4502	NASDAQ	EDAP	Tue, Dec 29, 2015	4.36	4.45	4.22	4.22
4501	NASDAQ	EDAP	Mon, Dec 28, 2015	4.43	4.54	4.32	4.35
4500	NASDAQ	EDAP	Thu, Dec 24, 2015	4.52	4.64	4.43	4.43
4499	NASDAQ	EDAP	Wed, Dec 23, 2015	4.49	4.67	4.49	4.50
4498	NASDAQ	EDAP	Tue, Dec 22, 2015	4.54	4.70	4.46	4.52
4497	NASDAQ	EDAP	Mon, Dec 21, 2015	4.33	4.55	4.33	4.54
4496	NASDAQ	EDAP	Fri, Dec 18, 2015	4.20	4.29	4.19	4.23
4495	NASDAQ	EDAP	Thu, Dec 17, 2015	4.25	4.29	4.20	4.22
4494	NASDAQ	EDAP	Wed, Dec 16, 2015	4.20	4.29	4.15	4.25
4493	NASDAQ	EDAP	Tue, Dec 15, 2015	4.26	4.43	4.22	4.22
4492	NASDAQ	EDAP	Mon, Dec 14, 2015	4.38	4.64	4.26	4.28
4491	NASDAQ	EDAP	Fri, Dec 11, 2015	4.80	4.80	4.25	4.30
4490	NASDAQ	EDAP	Thu, Dec 10, 2015	4.33	4.68	4.32	4.43
4489	NASDAQ	EDAP	Wed, Dec 9, 2015	4.62	4.83	4.30	4.32
4488	NASDAQ	EDAP	Tue, Dec 8, 2015	4.40	4.67	4.20	4.60
4487	NASDAQ	EDAP	Mon, Dec 7, 2015	5.05	5.05	4.41	4.45
4486	NASDAQ	EDAP	Fri, Dec 4, 2015	4.85	5.07	4.84	5.01
4485	NASDAQ	EDAP	Thu, Dec 3, 2015	5.00	5.01	4.79	4.85
4484	NASDAQ	EDAP	Wed, Dec 2, 2015	5.23	5.27	5.01	5.01
4483	NASDAQ	EDAP	Tue, Dec 1, 2015	5.43	5.47	5.13	5.23
4482	NASDAQ	EDAP	Mon, Nov 30, 2015	5.67	5.78	5.36	5.43
4481	NASDAQ	EDAP	Fri, Nov 27, 2015	5.56	5.85	5.45	5.71
4480	NASDAQ	EDAP	Wed, Nov 25, 2015	5.57	5.65	5.48	5.50
4479	NASDAQ	EDAP	Tue, Nov 24, 2015	5.50	5.80	5.30	5.50
4478	NASDAQ	EDAP	Mon, Nov 23, 2015	5.50	5.59	5.36	5.50
4477	NASDAQ	EDAP	Fri, Nov 20, 2015	5.44	5.60	5.35	5.47
4476	NASDAQ	EDAP	Thu, Nov 19, 2015	5.37	5.45	5.00	5.34
4475	NASDAQ	EDAP	Wed, Nov 18, 2015	5.55	5.67	5.40	5.56
4474	NASDAQ	EDAP	Tue, Nov 17, 2015	5.59	5.72	5.37	5.52
4473	NASDAQ	EDAP	Mon, Nov 16, 2015	5.60	5.72	5.47	5.55
4472	NASDAQ	EDAP	Fri, Nov 13, 2015	4.91	6.00	4.91	5.43
4471	NASDAQ	EDAP	Thu, Nov 12, 2015	5.00	5.24	4.97	4.97
4470	NASDAQ	EDAP	Wed, Nov 11, 2015	5.27	5.39	4.80	4.97
4469	NASDAQ	EDAP	Tue, Nov 10, 2015	5.44	5.48	5.14	5.33
4468	NASDAQ	EDAP	Mon, Nov 9, 2015	6.12	6.57	5.00	5.49
4467	NASDAQ	EDAP	Fri, Nov 6, 2015	5.35	5.59	5.20	5.49
4466	NASDAQ	EDAP	Thu, Nov 5, 2015	5.15	5.38	5.10	5.27
4465	NASDAQ	EDAP	Wed, Nov 4, 2015	4.90	5.20	4.89	5.08
4464	NASDAQ	EDAP	Tue, Nov 3, 2015	4.83	4.94	4.77	4.90
4463	NASDAQ	EDAP	Mon, Nov 2, 2015	4.83	4.95	4.76	4.77
4462	NASDAQ	EDAP	Fri, Oct 30, 2015	4.60	4.81	4.60	4.76
4461	NASDAQ	EDAP	Thu, Oct 29, 2015	4.59	4.73	4.58	4.66
4460	NASDAQ	EDAP	Wed, Oct 28, 2015	4.60	4.70	4.50	4.64
4459	NASDAQ	EDAP	Tue, Oct 27, 2015	4.66	4.67	4.59	4.60
4458	NASDAQ	EDAP	Mon, Oct 26, 2015	4.58	4.73	4.57	4.67
4457	NASDAQ	EDAP	Fri, Oct 23, 2015	4.60	4.75	4.51	4.63
4456	NASDAQ	EDAP	Thu, Oct 22, 2015	4.58	4.74	4.48	4.60
4455	NASDAQ	EDAP	Wed, Oct 21, 2015	4.42	4.60	4.35	4.58
4454	NASDAQ	EDAP	Tue, Oct 20, 2015	4.64	4.70	4.43	4.52
4453	NASDAQ	EDAP	Mon, Oct 19, 2015	4.62	4.89	4.50	4.60
4452	NASDAQ	EDAP	Fri, Oct 16, 2015	4.85	4.92	4.65	4.75
4451	NASDAQ	EDAP	Thu, Oct 15, 2015	4.64	4.93	4.26	4.78
4450	NASDAQ	EDAP	Wed, Oct 14, 2015	4.90	4.98	4.56	4.64
4449	NASDAQ	EDAP	Tue, Oct 13, 2015	5.00	5.07	4.63	4.89
4448	NASDAQ	EDAP	Mon, Oct 12, 2015	4.10	5.40	3.95	4.39
4447	NASDAQ	EDAP	Fri, Oct 9, 2015	4.21	4.21	4.00	4.10
4446	NASDAQ	EDAP	Thu, Oct 8, 2015	4.06	4.14	3.95	4.12
4445	NASDAQ	EDAP	Wed, Oct 7, 2015	4.03	4.14	3.70	4.12
4444	NASDAQ	EDAP	Tue, Oct 6, 2015	4.50	4.61	3.61	4.14
4443	NASDAQ	EDAP	Mon, Oct 5, 2015	4.60	4.60	4.30	4.56
4442	NASDAQ	EDAP	Fri, Oct 2, 2015	3.80	4.52	3.80	4.31
4441	NASDAQ	EDAP	Thu, Oct 1, 2015	5.50	5.63	3.05	3.65
4440	NASDAQ	EDAP	Wed, Sep 30, 2015	5.70	5.78	5.51	5.59
4439	NASDAQ	EDAP	Tue, Sep 29, 2015	5.81	5.81	5.50	5.68
4438	NASDAQ	EDAP	Mon, Sep 28, 2015	5.72	6.00	5.53	5.78
4437	NASDAQ	EDAP	Fri, Sep 25, 2015	5.20	5.80	5.20	5.65
4436	NASDAQ	EDAP	Thu, Sep 24, 2015	4.91	5.20	4.88	5.20
4435	NASDAQ	EDAP	Wed, Sep 23, 2015	4.76	4.92	4.66	4.89
4434	NASDAQ	EDAP	Tue, Sep 22, 2015	4.55	4.76	4.45	4.71
4433	NASDAQ	EDAP	Mon, Sep 21, 2015	4.92	4.94	4.50	4.62
4432	NASDAQ	EDAP	Fri, Sep 18, 2015	4.50	4.87	4.49	4.87
4431	NASDAQ	EDAP	Thu, Sep 17, 2015	4.75	4.88	4.65	4.68
4430	NASDAQ	EDAP	Wed, Sep 16, 2015	4.75	4.85	4.65	4.73
4429	NASDAQ	EDAP	Tue, Sep 15, 2015	4.98	5.00	4.50	4.65
4428	NASDAQ	EDAP	Mon, Sep 14, 2015	4.99	4.99	4.51	4.95
4427	NASDAQ	EDAP	Fri, Sep 11, 2015	4.19	4.45	4.08	4.45
4426	NASDAQ	EDAP	Thu, Sep 10, 2015	3.88	4.35	3.84	4.19
4425	NASDAQ	EDAP	Wed, Sep 9, 2015	3.65	3.78	3.65	3.78
4424	NASDAQ	EDAP	Tue, Sep 8, 2015	3.62	3.68	3.55	3.65
4423	NASDAQ	EDAP	Fri, Sep 4, 2015	3.50	3.60	3.50	3.59
4422	NASDAQ	EDAP	Thu, Sep 3, 2015	3.62	3.68	3.51	3.52
4421	NASDAQ	EDAP	Wed, Sep 2, 2015	3.70	3.70	3.61	3.62
4420	NASDAQ	EDAP	Tue, Sep 1, 2015	3.66	3.75	3.60	3.64
4419	NASDAQ	EDAP	Mon, Aug 31, 2015	3.52	3.65	3.42	3.65
4418	NASDAQ	EDAP	Fri, Aug 28, 2015	3.66	3.66	3.50	3.60
4417	NASDAQ	EDAP	Thu, Aug 27, 2015	3.80	3.80	3.46	3.59
4416	NASDAQ	EDAP	Wed, Aug 26, 2015	3.23	3.59	3.23	3.45
4415	NASDAQ	EDAP	Tue, Aug 25, 2015	3.18	3.35	3.17	3.30
4414	NASDAQ	EDAP	Mon, Aug 24, 2015	2.76	3.10	2.76	3.04
4413	NASDAQ	EDAP	Fri, Aug 21, 2015	3.40	3.45	2.99	3.09
4412	NASDAQ	EDAP	Thu, Aug 20, 2015	3.50	3.50	3.45	3.45
4411	NASDAQ	EDAP	Wed, Aug 19, 2015	3.52	3.57	3.50	3.50
4410	NASDAQ	EDAP	Tue, Aug 18, 2015	3.52	3.61	3.52	3.54
4409	NASDAQ	EDAP	Mon, Aug 17, 2015	3.60	3.66	3.50	3.65
4408	NASDAQ	EDAP	Fri, Aug 14, 2015	3.75	3.80	3.66	3.71
4407	NASDAQ	EDAP	Thu, Aug 13, 2015	3.71	3.75	3.58	3.72
4406	NASDAQ	EDAP	Wed, Aug 12, 2015	3.50	3.80	3.50	3.69
4405	NASDAQ	EDAP	Tue, Aug 11, 2015	3.46	3.48	3.45	3.45
4404	NASDAQ	EDAP	Mon, Aug 10, 2015	3.55	3.57	3.45	3.49
4403	NASDAQ	EDAP	Fri, Aug 7, 2015	3.75	3.75	3.52	3.56
4402	NASDAQ	EDAP	Thu, Aug 6, 2015	3.72	3.80	3.58	3.65
4401	NASDAQ	EDAP	Wed, Aug 5, 2015	3.67	3.77	3.59	3.72
4400	NASDAQ	EDAP	Tue, Aug 4, 2015	3.64	3.77	3.52	3.52
4399	NASDAQ	EDAP	Mon, Aug 3, 2015	3.78	3.78	3.56	3.62
4398	NASDAQ	EDAP	Fri, Jul 31, 2015	3.65	3.76	3.64	3.74
4397	NASDAQ	EDAP	Thu, Jul 30, 2015	3.58	3.65	3.57	3.65
4396	NASDAQ	EDAP	Wed, Jul 29, 2015	3.60	3.72	3.54	3.58
4395	NASDAQ	EDAP	Tue, Jul 28, 2015	3.72	3.79	3.50	3.55
4394	NASDAQ	EDAP	Mon, Jul 27, 2015	3.80	3.80	3.68	3.70
4393	NASDAQ	EDAP	Fri, Jul 24, 2015	3.80	3.88	3.71	3.80
4392	NASDAQ	EDAP	Thu, Jul 23, 2015	3.65	3.83	3.62	3.79
4391	NASDAQ	EDAP	Wed, Jul 22, 2015	3.51	3.68	3.50	3.63
4390	NASDAQ	EDAP	Tue, Jul 21, 2015	3.52	3.70	3.45	3.54
4389	NASDAQ	EDAP	Mon, Jul 20, 2015	3.52	3.52	3.46	3.49
4388	NASDAQ	EDAP	Fri, Jul 17, 2015	3.47	3.52	3.47	3.50
4387	NASDAQ	EDAP	Thu, Jul 16, 2015	3.49	3.54	3.46	3.47
4386	NASDAQ	EDAP	Wed, Jul 15, 2015	3.45	3.49	3.39	3.43
4385	NASDAQ	EDAP	Tue, Jul 14, 2015	3.50	3.52	3.45	3.47
4384	NASDAQ	EDAP	Mon, Jul 13, 2015	3.50	3.50	3.43	3.43
4383	NASDAQ	EDAP	Fri, Jul 10, 2015	3.48	3.48	3.40	3.48
4382	NASDAQ	EDAP	Thu, Jul 9, 2015	3.46	3.48	3.32	3.40
4381	NASDAQ	EDAP	Wed, Jul 8, 2015	3.24	3.52	3.24	3.35
4380	NASDAQ	EDAP	Tue, Jul 7, 2015	3.36	3.50	3.28	3.39
4379	NASDAQ	EDAP	Mon, Jul 6, 2015	3.26	3.40	3.26	3.37
4378	NASDAQ	EDAP	Thu, Jul 2, 2015	3.40	3.40	3.23	3.26
4377	NASDAQ	EDAP	Wed, Jul 1, 2015	3.26	3.40	3.23	3.26
4376	NASDAQ	EDAP	Tue, Jun 30, 2015	3.39	3.41	3.19	3.25
4375	NASDAQ	EDAP	Mon, Jun 29, 2015	3.27	3.35	3.20	3.22
4374	NASDAQ	EDAP	Fri, Jun 26, 2015	3.56	3.56	3.02	3.37
4373	NASDAQ	EDAP	Thu, Jun 25, 2015	3.49	3.52	3.47	3.51
4372	NASDAQ	EDAP	Wed, Jun 24, 2015	3.52	3.57	3.45	3.48
4371	NASDAQ	EDAP	Tue, Jun 23, 2015	3.52	3.55	3.40	3.49
4370	NASDAQ	EDAP	Mon, Jun 22, 2015	3.55	3.64	3.41	3.48
4369	NASDAQ	EDAP	Fri, Jun 19, 2015	3.47	3.49	3.37	3.49
4368	NASDAQ	EDAP	Thu, Jun 18, 2015	3.41	3.50	3.35	3.40
4367	NASDAQ	EDAP	Wed, Jun 17, 2015	3.32	3.45	3.32	3.38
4366	NASDAQ	EDAP	Tue, Jun 16, 2015	3.31	3.45	3.31	3.35
4365	NASDAQ	EDAP	Mon, Jun 15, 2015	3.37	3.44	3.31	3.32
4364	NASDAQ	EDAP	Fri, Jun 12, 2015	3.47	3.48	3.35	3.37
4363	NASDAQ	EDAP	Thu, Jun 11, 2015	3.50	3.50	3.34	3.45
4362	NASDAQ	EDAP	Wed, Jun 10, 2015	3.59	3.59	3.50	3.50
4361	NASDAQ	EDAP	Tue, Jun 9, 2015	3.55	3.64	3.45	3.51
4360	NASDAQ	EDAP	Mon, Jun 8, 2015	3.53	3.57	3.42	3.50
4359	NASDAQ	EDAP	Fri, Jun 5, 2015	3.39	3.66	3.36	3.54
4358	NASDAQ	EDAP	Thu, Jun 4, 2015	3.50	3.56	3.37	3.39
4357	NASDAQ	EDAP	Wed, Jun 3, 2015	3.59	3.69	3.50	3.56
4356	NASDAQ	EDAP	Tue, Jun 2, 2015	3.52	3.63	3.45	3.52
4355	NASDAQ	EDAP	Mon, Jun 1, 2015	3.27	3.46	3.22	3.41
4354	NASDAQ	EDAP	Fri, May 29, 2015	3.11	3.44	3.11	3.35
4353	NASDAQ	EDAP	Thu, May 28, 2015	3.10	3.21	3.00	3.18
4352	NASDAQ	EDAP	Wed, May 27, 2015	3.02	3.21	3.00	3.06
4351	NASDAQ	EDAP	Tue, May 26, 2015	3.11	3.17	3.00	3.01
4350	NASDAQ	EDAP	Fri, May 22, 2015	3.21	3.25	3.12	3.15
4349	NASDAQ	EDAP	Thu, May 21, 2015	3.25	3.30	3.18	3.23
4348	NASDAQ	EDAP	Wed, May 20, 2015	3.22	3.30	3.22	3.29
4347	NASDAQ	EDAP	Tue, May 19, 2015	3.17	3.34	3.11	3.23
4346	NASDAQ	EDAP	Mon, May 18, 2015	3.00	3.15	3.00	3.15
4345	NASDAQ	EDAP	Fri, May 15, 2015	2.86	3.04	2.86	2.96
4344	NASDAQ	EDAP	Thu, May 14, 2015	2.88	3.07	2.85	2.90
4343	NASDAQ	EDAP	Wed, May 13, 2015	2.95	3.08	2.81	2.87
4342	NASDAQ	EDAP	Tue, May 12, 2015	2.90	3.09	2.84	2.90
4341	NASDAQ	EDAP	Mon, May 11, 2015	2.93	3.00	2.83	2.86
4340	NASDAQ	EDAP	Fri, May 8, 2015	2.82	2.92	2.77	2.91
4339	NASDAQ	EDAP	Thu, May 7, 2015	2.98	3.02	2.59	2.82
4338	NASDAQ	EDAP	Wed, May 6, 2015	2.95	3.08	2.91	2.97
4337	NASDAQ	EDAP	Tue, May 5, 2015	2.98	3.02	2.91	2.99
4336	NASDAQ	EDAP	Mon, May 4, 2015	3.06	3.09	2.90	3.00
4335	NASDAQ	EDAP	Fri, May 1, 2015	3.03	3.13	2.97	3.09
4334	NASDAQ	EDAP	Thu, Apr 30, 2015	3.01	3.09	2.92	3.04
4333	NASDAQ	EDAP	Wed, Apr 29, 2015	3.07	3.16	3.06	3.08
4332	NASDAQ	EDAP	Tue, Apr 28, 2015	3.10	3.14	2.98	3.07
4331	NASDAQ	EDAP	Mon, Apr 27, 2015	3.33	3.39	3.10	3.16
4330	NASDAQ	EDAP	Fri, Apr 24, 2015	3.37	3.48	3.30	3.30
4329	NASDAQ	EDAP	Thu, Apr 23, 2015	3.40	3.49	3.32	3.37
4328	NASDAQ	EDAP	Wed, Apr 22, 2015	3.31	3.44	3.31	3.41
4327	NASDAQ	EDAP	Tue, Apr 21, 2015	3.31	3.45	3.29	3.32
4326	NASDAQ	EDAP	Mon, Apr 20, 2015	3.26	3.31	3.16	3.31
4325	NASDAQ	EDAP	Fri, Apr 17, 2015	3.20	3.25	3.10	3.22
4324	NASDAQ	EDAP	Thu, Apr 16, 2015	3.30	3.33	3.10	3.20
4323	NASDAQ	EDAP	Wed, Apr 15, 2015	3.26	3.35	3.22	3.30
4322	NASDAQ	EDAP	Tue, Apr 14, 2015	3.26	3.35	3.19	3.24
4321	NASDAQ	EDAP	Mon, Apr 13, 2015	3.49	3.49	3.24	3.29
4320	NASDAQ	EDAP	Fri, Apr 10, 2015	3.28	3.40	3.25	3.37
4319	NASDAQ	EDAP	Thu, Apr 9, 2015	3.31	3.46	3.07	3.30
4318	NASDAQ	EDAP	Wed, Apr 8, 2015	3.48	3.48	3.33	3.35
4317	NASDAQ	EDAP	Tue, Apr 7, 2015	3.58	3.66	3.45	3.48
4316	NASDAQ	EDAP	Mon, Apr 6, 2015	3.40	3.65	3.40	3.57
4315	NASDAQ	EDAP	Thu, Apr 2, 2015	3.31	3.65	3.31	3.48
4314	NASDAQ	EDAP	Wed, Apr 1, 2015	3.68	3.68	3.42	3.60
4313	NASDAQ	EDAP	Tue, Mar 31, 2015	3.76	3.80	3.60	3.63
4312	NASDAQ	EDAP	Mon, Mar 30, 2015	3.85	3.89	3.69	3.72
4311	NASDAQ	EDAP	Fri, Mar 27, 2015	3.60	3.84	3.56	3.80
4310	NASDAQ	EDAP	Thu, Mar 26, 2015	3.60	3.68	3.50	3.56
4309	NASDAQ	EDAP	Wed, Mar 25, 2015	3.75	3.78	3.52	3.60
4308	NASDAQ	EDAP	Tue, Mar 24, 2015	3.77	3.87	3.74	3.78
4307	NASDAQ	EDAP	Mon, Mar 23, 2015	3.73	3.85	3.73	3.79
4306	NASDAQ	EDAP	Fri, Mar 20, 2015	3.74	3.81	3.69	3.73
4305	NASDAQ	EDAP	Thu, Mar 19, 2015	3.72	3.76	3.59	3.72
4304	NASDAQ	EDAP	Wed, Mar 18, 2015	3.55	3.75	3.55	3.70
4303	NASDAQ	EDAP	Tue, Mar 17, 2015	3.61	3.63	3.50	3.59
4302	NASDAQ	EDAP	Mon, Mar 16, 2015	3.31	3.56	3.31	3.50
4301	NASDAQ	EDAP	Fri, Mar 13, 2015	3.50	3.54	3.41	3.44
4300	NASDAQ	EDAP	Thu, Mar 12, 2015	3.53	3.56	3.40	3.42
4299	NASDAQ	EDAP	Wed, Mar 11, 2015	3.66	3.68	3.41	3.49
4298	NASDAQ	EDAP	Tue, Mar 10, 2015	3.65	3.70	3.36	3.53
4297	NASDAQ	EDAP	Mon, Mar 9, 2015	3.90	4.04	3.25	3.58
4296	NASDAQ	EDAP	Fri, Mar 6, 2015	3.95	3.99	3.88	3.93
4295	NASDAQ	EDAP	Thu, Mar 5, 2015	3.99	4.09	3.92	3.96
4294	NASDAQ	EDAP	Wed, Mar 4, 2015	3.95	4.04	3.93	4.02
4293	NASDAQ	EDAP	Tue, Mar 3, 2015	3.92	3.96	3.80	3.93
4292	NASDAQ	EDAP	Mon, Mar 2, 2015	3.84	3.90	3.80	3.84
4291	NASDAQ	EDAP	Fri, Feb 27, 2015	3.90	3.91	3.77	3.80
4290	NASDAQ	EDAP	Thu, Feb 26, 2015	3.80	4.00	3.68	3.82
4289	NASDAQ	EDAP	Wed, Feb 25, 2015	3.61	3.70	3.56	3.61
4288	NASDAQ	EDAP	Tue, Feb 24, 2015	3.56	3.70	3.56	3.56
4287	NASDAQ	EDAP	Mon, Feb 23, 2015	3.48	3.68	3.48	3.56
4286	NASDAQ	EDAP	Fri, Feb 20, 2015	3.65	3.65	3.45	3.52
4285	NASDAQ	EDAP	Thu, Feb 19, 2015	3.68	3.75	3.58	3.59
4284	NASDAQ	EDAP	Wed, Feb 18, 2015	3.75	3.75	3.61	3.70
4283	NASDAQ	EDAP	Tue, Feb 17, 2015	3.50	3.70	3.50	3.68
4282	NASDAQ	EDAP	Fri, Feb 13, 2015	3.42	3.55	3.36	3.55
4281	NASDAQ	EDAP	Thu, Feb 12, 2015	3.51	3.52	3.41	3.42
4280	NASDAQ	EDAP	Wed, Feb 11, 2015	3.36	3.49	3.35	3.41
4279	NASDAQ	EDAP	Tue, Feb 10, 2015	3.40	3.40	3.30	3.38
4278	NASDAQ	EDAP	Mon, Feb 9, 2015	3.34	3.49	3.30	3.37
4277	NASDAQ	EDAP	Fri, Feb 6, 2015	3.22	3.47	3.19	3.44
4276	NASDAQ	EDAP	Thu, Feb 5, 2015	3.25	3.46	3.23	3.24
4275	NASDAQ	EDAP	Wed, Feb 4, 2015	3.30	3.43	3.27	3.36
4274	NASDAQ	EDAP	Tue, Feb 3, 2015	3.31	3.49	3.18	3.29
4273	NASDAQ	EDAP	Mon, Feb 2, 2015	3.05	3.36	3.05	3.31
4272	NASDAQ	EDAP	Fri, Jan 30, 2015	3.04	3.10	2.96	3.04
4271	NASDAQ	EDAP	Thu, Jan 29, 2015	3.00	3.12	2.91	2.98
4270	NASDAQ	EDAP	Wed, Jan 28, 2015	3.07	3.20	3.04	3.07
4269	NASDAQ	EDAP	Tue, Jan 27, 2015	2.84	3.09	2.82	3.04
4268	NASDAQ	EDAP	Mon, Jan 26, 2015	2.76	2.88	2.71	2.86
4267	NASDAQ	EDAP	Fri, Jan 23, 2015	2.90	2.90	2.75	2.79
4266	NASDAQ	EDAP	Thu, Jan 22, 2015	2.81	2.92	2.73	2.90
4265	NASDAQ	EDAP	Wed, Jan 21, 2015	2.98	2.98	2.73	2.82
4264	NASDAQ	EDAP	Tue, Jan 20, 2015	3.03	3.03	2.80	2.91
4263	NASDAQ	EDAP	Fri, Jan 16, 2015	2.80	3.00	2.78	2.92
4262	NASDAQ	EDAP	Thu, Jan 15, 2015	3.24	3.24	2.89	2.93
4261	NASDAQ	EDAP	Wed, Jan 14, 2015	3.25	3.25	2.96	3.06
4260	NASDAQ	EDAP	Tue, Jan 13, 2015	3.27	3.35	3.11	3.27
4259	NASDAQ	EDAP	Mon, Jan 12, 2015	2.90	3.28	2.90	3.18
4258	NASDAQ	EDAP	Fri, Jan 9, 2015	2.74	3.73	2.74	2.91
4257	NASDAQ	EDAP	Thu, Jan 8, 2015	2.33	2.39	2.28	2.32
4256	NASDAQ	EDAP	Wed, Jan 7, 2015	2.26	2.41	2.26	2.31
4255	NASDAQ	EDAP	Tue, Jan 6, 2015	2.40	2.42	2.28	2.28
4254	NASDAQ	EDAP	Mon, Jan 5, 2015	2.48	2.48	2.40	2.42
4253	NASDAQ	EDAP	Fri, Jan 2, 2015	2.30	2.48	2.30	2.45
4252	NASDAQ	EDAP	Wed, Dec 31, 2014	2.18	2.39	2.18	2.33
4251	NASDAQ	EDAP	Tue, Dec 30, 2014	2.26	2.26	2.17	2.23
4250	NASDAQ	EDAP	Mon, Dec 29, 2014	1.98	2.26	1.95	2.21
4249	NASDAQ	EDAP	Fri, Dec 26, 2014	1.98	2.05	1.93	2.01
4248	NASDAQ	EDAP	Wed, Dec 24, 2014	1.96	1.98	1.90	1.97
4247	NASDAQ	EDAP	Tue, Dec 23, 2014	2.03	2.02	1.96	1.96
4246	NASDAQ	EDAP	Mon, Dec 22, 2014	2.05	2.07	1.96	2.02
4245	NASDAQ	EDAP	Fri, Dec 19, 2014	2.04	2.05	1.91	1.99
4244	NASDAQ	EDAP	Thu, Dec 18, 2014	2.11	2.18	1.96	2.00
4243	NASDAQ	EDAP	Wed, Dec 17, 2014	1.95	2.10	1.95	2.05
4242	NASDAQ	EDAP	Tue, Dec 16, 2014	2.06	2.07	1.85	1.95
4241	NASDAQ	EDAP	Mon, Dec 15, 2014	2.15	2.25	2.06	2.10
4240	NASDAQ	EDAP	Fri, Dec 12, 2014	2.10	2.15	2.05	2.15
4239	NASDAQ	EDAP	Thu, Dec 11, 2014	2.12	2.15	2.10	2.13
4238	NASDAQ	EDAP	Wed, Dec 10, 2014	2.28	2.28	2.06	2.09
4237	NASDAQ	EDAP	Tue, Dec 9, 2014	2.25	2.30	2.11	2.22
4236	NASDAQ	EDAP	Mon, Dec 8, 2014	2.23	2.37	2.20	2.30
4235	NASDAQ	EDAP	Fri, Dec 5, 2014	2.29	2.38	2.20	2.26
4234	NASDAQ	EDAP	Thu, Dec 4, 2014	2.44	2.44	2.25	2.29
4233	NASDAQ	EDAP	Wed, Dec 3, 2014	2.38	2.46	2.37	2.40
4232	NASDAQ	EDAP	Tue, Dec 2, 2014	2.35	2.46	2.35	2.43
4231	NASDAQ	EDAP	Mon, Dec 1, 2014	2.55	2.55	2.28	2.34
4230	NASDAQ	EDAP	Fri, Nov 28, 2014	2.54	2.65	2.50	2.57
4229	NASDAQ	EDAP	Wed, Nov 26, 2014	2.35	2.59	2.26	2.55
4228	NASDAQ	EDAP	Tue, Nov 25, 2014	2.22	2.34	2.05	2.34
4227	NASDAQ	EDAP	Mon, Nov 24, 2014	2.49	2.49	2.17	2.20
4226	NASDAQ	EDAP	Fri, Nov 21, 2014	2.05	2.48	2.03	2.33
4225	NASDAQ	EDAP	Thu, Nov 20, 2014	1.74	2.08	1.70	1.98
4224	NASDAQ	EDAP	Wed, Nov 19, 2014	1.56	1.57	1.55	1.56
4223	NASDAQ	EDAP	Tue, Nov 18, 2014	1.49	1.56	1.47	1.56
4222	NASDAQ	EDAP	Mon, Nov 17, 2014	1.52	1.56	1.47	1.47
4221	NASDAQ	EDAP	Fri, Nov 14, 2014	1.52	1.59	1.50	1.57
4220	NASDAQ	EDAP	Thu, Nov 13, 2014	1.62	1.62	1.58	1.58
4219	NASDAQ	EDAP	Wed, Nov 12, 2014	1.69	1.69	1.60	1.60
4218	NASDAQ	EDAP	Tue, Nov 11, 2014	1.75	1.75	1.65	1.68
4217	NASDAQ	EDAP	Mon, Nov 10, 2014	1.63	1.75	1.63	1.71
4216	NASDAQ	EDAP	Fri, Nov 7, 2014	1.62	1.67	1.62	1.63
4215	NASDAQ	EDAP	Thu, Nov 6, 2014	1.74	1.79	1.63	1.64
4214	NASDAQ	EDAP	Wed, Nov 5, 2014	1.65	1.76	1.65	1.71
4213	NASDAQ	EDAP	Tue, Nov 4, 2014	1.65	1.68	1.60	1.67
4212	NASDAQ	EDAP	Mon, Nov 3, 2014	1.65	1.65	1.60	1.61
4211	NASDAQ	EDAP	Fri, Oct 31, 2014	1.63	1.72	1.62	1.67
4210	NASDAQ	EDAP	Thu, Oct 30, 2014	1.64	1.69	1.56	1.64
4209	NASDAQ	EDAP	Wed, Oct 29, 2014	1.49	1.63	1.49	1.62
4208	NASDAQ	EDAP	Tue, Oct 28, 2014	1.49	1.51	1.49	1.50
4207	NASDAQ	EDAP	Mon, Oct 27, 2014	1.39	1.50	1.38	1.46
4206	NASDAQ	EDAP	Fri, Oct 24, 2014	1.39	1.43	1.39	1.40
4205	NASDAQ	EDAP	Thu, Oct 23, 2014	1.47	1.52	1.37	1.41
4204	NASDAQ	EDAP	Wed, Oct 22, 2014	1.51	1.52	1.41	1.44
4203	NASDAQ	EDAP	Tue, Oct 21, 2014	1.48	1.52	1.48	1.51
4202	NASDAQ	EDAP	Mon, Oct 20, 2014	1.50	1.52	1.45	1.48
4201	NASDAQ	EDAP	Fri, Oct 17, 2014	1.45	1.54	1.45	1.47
4200	NASDAQ	EDAP	Thu, Oct 16, 2014	1.37	1.40	1.35	1.40
4199	NASDAQ	EDAP	Wed, Oct 15, 2014	1.25	1.38	1.25	1.33
4198	NASDAQ	EDAP	Tue, Oct 14, 2014	1.44	1.44	1.28	1.30
4197	NASDAQ	EDAP	Mon, Oct 13, 2014	1.25	1.50	1.25	1.39
4196	NASDAQ	EDAP	Fri, Oct 10, 2014	1.15	1.18	1.15	1.18
4195	NASDAQ	EDAP	Thu, Oct 9, 2014	1.20	1.22	1.17	1.17
4194	NASDAQ	EDAP	Wed, Oct 8, 2014	1.24	1.25	1.19	1.20
4193	NASDAQ	EDAP	Tue, Oct 7, 2014	1.25	1.31	1.25	1.26
4192	NASDAQ	EDAP	Mon, Oct 6, 2014	1.38	1.38	1.23	1.26
4191	NASDAQ	EDAP	Fri, Oct 3, 2014	1.38	1.39	1.35	1.38
4190	NASDAQ	EDAP	Thu, Oct 2, 2014	1.36	1.38	1.30	1.34
4189	NASDAQ	EDAP	Wed, Oct 1, 2014	1.25	1.36	1.25	1.33
4188	NASDAQ	EDAP	Tue, Sep 30, 2014	1.33	1.33	1.28	1.31
4187	NASDAQ	EDAP	Mon, Sep 29, 2014	1.40	1.41	1.30	1.33
4186	NASDAQ	EDAP	Fri, Sep 26, 2014	1.46	1.50	1.39	1.41
4185	NASDAQ	EDAP	Thu, Sep 25, 2014	1.45	1.45	1.41	1.43
4184	NASDAQ	EDAP	Wed, Sep 24, 2014	1.45	1.48	1.43	1.45
4183	NASDAQ	EDAP	Tue, Sep 23, 2014	1.41	1.50	1.41	1.45
4182	NASDAQ	EDAP	Mon, Sep 22, 2014	1.57	1.59	1.40	1.43
4181	NASDAQ	EDAP	Fri, Sep 19, 2014	1.59	1.62	1.50	1.55
4180	NASDAQ	EDAP	Thu, Sep 18, 2014	1.60	1.68	1.55	1.57
4179	NASDAQ	EDAP	Wed, Sep 17, 2014	1.47	1.63	1.46	1.60
4178	NASDAQ	EDAP	Tue, Sep 16, 2014	1.44	1.50	1.40	1.47
4177	NASDAQ	EDAP	Mon, Sep 15, 2014	1.43	1.44	1.40	1.44
4176	NASDAQ	EDAP	Fri, Sep 12, 2014	1.40	1.44	1.38	1.43
4175	NASDAQ	EDAP	Thu, Sep 11, 2014	1.38	1.43	1.38	1.38
4174	NASDAQ	EDAP	Wed, Sep 10, 2014	1.44	1.44	1.36	1.38
4173	NASDAQ	EDAP	Tue, Sep 9, 2014	1.46	1.47	1.43	1.44
4172	NASDAQ	EDAP	Mon, Sep 8, 2014	1.50	1.51	1.46	1.47
4171	NASDAQ	EDAP	Fri, Sep 5, 2014	1.53	1.53	1.46	1.46
4170	NASDAQ	EDAP	Thu, Sep 4, 2014	1.52	1.55	1.51	1.53
4169	NASDAQ	EDAP	Wed, Sep 3, 2014	1.56	1.57	1.48	1.55
4168	NASDAQ	EDAP	Tue, Sep 2, 2014	1.55	1.58	1.46	1.55
4167	NASDAQ	EDAP	Fri, Aug 29, 2014	1.57	1.62	1.55	1.56
4166	NASDAQ	EDAP	Thu, Aug 28, 2014	1.70	1.74	1.50	1.61
4165	NASDAQ	EDAP	Wed, Aug 27, 2014	1.67	1.70	1.64	1.68
4164	NASDAQ	EDAP	Tue, Aug 26, 2014	1.70	1.72	1.62	1.68
4163	NASDAQ	EDAP	Mon, Aug 25, 2014	1.68	1.76	1.67	1.72
4162	NASDAQ	EDAP	Fri, Aug 22, 2014	1.74	1.74	1.67	1.68
4161	NASDAQ	EDAP	Thu, Aug 21, 2014	1.67	1.75	1.67	1.73
4160	NASDAQ	EDAP	Wed, Aug 20, 2014	1.74	1.76	1.66	1.75
4159	NASDAQ	EDAP	Tue, Aug 19, 2014	1.80	1.80	1.65	1.67
4158	NASDAQ	EDAP	Mon, Aug 18, 2014	1.83	1.84	1.72	1.74
4157	NASDAQ	EDAP	Fri, Aug 15, 2014	1.86	1.86	1.68	1.74
4156	NASDAQ	EDAP	Thu, Aug 14, 2014	1.64	1.77	1.62	1.72
4155	NASDAQ	EDAP	Wed, Aug 13, 2014	1.56	1.68	1.55	1.64
4154	NASDAQ	EDAP	Tue, Aug 12, 2014	1.50	1.59	1.47	1.49
4153	NASDAQ	EDAP	Mon, Aug 11, 2014	1.40	1.61	1.38	1.48
4152	NASDAQ	EDAP	Fri, Aug 8, 2014	1.47	1.48	1.38	1.42
4151	NASDAQ	EDAP	Thu, Aug 7, 2014	1.55	1.59	1.44	1.49
4150	NASDAQ	EDAP	Wed, Aug 6, 2014	1.64	1.65	1.54	1.54
4149	NASDAQ	EDAP	Tue, Aug 5, 2014	1.64	1.78	1.61	1.63
4148	NASDAQ	EDAP	Mon, Aug 4, 2014	1.80	1.83	1.56	1.61
4147	NASDAQ	EDAP	Fri, Aug 1, 2014	1.95	2.03	1.82	1.84
4146	NASDAQ	EDAP	Thu, Jul 31, 2014	2.11	2.13	1.82	1.92
4145	NASDAQ	EDAP	Wed, Jul 30, 2014	3.94	3.97	3.30	3.42
4144	NASDAQ	EDAP	Tue, Jul 29, 2014	3.61	3.80	3.50	3.69
4143	NASDAQ	EDAP	Mon, Jul 28, 2014	4.72	4.72	3.50	3.65
4142	NASDAQ	EDAP	Fri, Jul 25, 2014	4.80	5.08	4.74	4.88
4141	NASDAQ	EDAP	Thu, Jul 24, 2014	4.80	5.15	4.70	4.78
4140	NASDAQ	EDAP	Wed, Jul 23, 2014	5.02	5.16	4.77	4.80
4139	NASDAQ	EDAP	Tue, Jul 22, 2014	5.50	5.55	5.14	5.14
4138	NASDAQ	EDAP	Mon, Jul 21, 2014	5.34	5.57	5.33	5.43
4137	NASDAQ	EDAP	Fri, Jul 18, 2014	5.40	5.60	5.31	5.41
4136	NASDAQ	EDAP	Thu, Jul 17, 2014	5.48	5.60	5.33	5.36
4135	NASDAQ	EDAP	Wed, Jul 16, 2014	5.55	5.61	5.41	5.51
4134	NASDAQ	EDAP	Tue, Jul 15, 2014	5.58	5.69	5.40	5.56
4133	NASDAQ	EDAP	Mon, Jul 14, 2014	5.51	5.80	5.48	5.61
4132	NASDAQ	EDAP	Fri, Jul 11, 2014	5.25	5.59	5.20	5.51
4131	NASDAQ	EDAP	Thu, Jul 10, 2014	5.19	5.30	5.05	5.20
4130	NASDAQ	EDAP	Wed, Jul 9, 2014	5.95	5.95	5.27	5.43
4129	NASDAQ	EDAP	Tue, Jul 8, 2014	6.01	6.05	5.60	5.82
4128	NASDAQ	EDAP	Mon, Jul 7, 2014	5.90	6.00	5.62	5.97
4127	NASDAQ	EDAP	Thu, Jul 3, 2014	5.99	6.02	5.65	5.77
4126	NASDAQ	EDAP	Wed, Jul 2, 2014	5.25	5.85	5.15	5.82
4125	NASDAQ	EDAP	Tue, Jul 1, 2014	5.08	5.29	4.90	5.25
4124	NASDAQ	EDAP	Mon, Jun 30, 2014	4.44	5.00	4.39	4.98
4123	NASDAQ	EDAP	Fri, Jun 27, 2014	4.45	4.48	4.30	4.44
4122	NASDAQ	EDAP	Thu, Jun 26, 2014	4.32	4.40	4.17	4.40
4121	NASDAQ	EDAP	Wed, Jun 25, 2014	4.24	4.40	4.24	4.29
4120	NASDAQ	EDAP	Tue, Jun 24, 2014	4.42	4.52	4.22	4.24
4119	NASDAQ	EDAP	Mon, Jun 23, 2014	4.22	4.43	4.21	4.42
4118	NASDAQ	EDAP	Fri, Jun 20, 2014	4.20	4.30	4.15	4.22
4117	NASDAQ	EDAP	Thu, Jun 19, 2014	3.92	4.20	3.88	4.17
4116	NASDAQ	EDAP	Wed, Jun 18, 2014	3.90	3.95	3.83	3.88
4115	NASDAQ	EDAP	Tue, Jun 17, 2014	3.87	3.95	3.82	3.90
4114	NASDAQ	EDAP	Mon, Jun 16, 2014	3.94	3.97	3.82	3.87
4113	NASDAQ	EDAP	Fri, Jun 13, 2014	3.78	3.85	3.74	3.83
4112	NASDAQ	EDAP	Thu, Jun 12, 2014	3.79	3.81	3.69	3.78
4111	NASDAQ	EDAP	Wed, Jun 11, 2014	3.90	3.91	3.70	3.79
4110	NASDAQ	EDAP	Tue, Jun 10, 2014	3.90	3.97	3.82	3.89
4109	NASDAQ	EDAP	Mon, Jun 9, 2014	3.70	3.87	3.66	3.78
4108	NASDAQ	EDAP	Fri, Jun 6, 2014	3.65	3.72	3.60	3.70
4107	NASDAQ	EDAP	Thu, Jun 5, 2014	3.50	3.79	3.50	3.63
4106	NASDAQ	EDAP	Wed, Jun 4, 2014	3.25	3.78	3.25	3.65
4105	NASDAQ	EDAP	Tue, Jun 3, 2014	3.30	3.34	3.20	3.27
4104	NASDAQ	EDAP	Mon, Jun 2, 2014	3.17	3.28	3.15	3.27
4103	NASDAQ	EDAP	Fri, May 30, 2014	3.33	3.33	3.18	3.20
4102	NASDAQ	EDAP	Thu, May 29, 2014	3.30	3.30	3.26	3.28
4101	NASDAQ	EDAP	Wed, May 28, 2014	3.39	3.40	3.25	3.31
4100	NASDAQ	EDAP	Tue, May 27, 2014	3.49	3.50	3.40	3.49
4099	NASDAQ	EDAP	Fri, May 23, 2014	3.50	3.51	3.35	3.38
4098	NASDAQ	EDAP	Thu, May 22, 2014	3.42	3.54	3.40	3.45
4097	NASDAQ	EDAP	Wed, May 21, 2014	3.30	3.42	3.28	3.37
4096	NASDAQ	EDAP	Tue, May 20, 2014	3.28	3.32	3.28	3.30
4095	NASDAQ	EDAP	Mon, May 19, 2014	3.23	3.30	3.22	3.28
4094	NASDAQ	EDAP	Fri, May 16, 2014	3.29	3.29	3.20	3.27
4093	NASDAQ	EDAP	Thu, May 15, 2014	3.46	3.46	3.21	3.26
4092	NASDAQ	EDAP	Wed, May 14, 2014	3.18	3.22	3.09	3.11
4091	NASDAQ	EDAP	Tue, May 13, 2014	2.99	3.22	2.99	3.19
4090	NASDAQ	EDAP	Mon, May 12, 2014	3.19	3.22	3.11	3.20
4089	NASDAQ	EDAP	Fri, May 9, 2014	3.06	3.25	3.06	3.16
4088	NASDAQ	EDAP	Thu, May 8, 2014	3.22	3.25	3.20	3.22
4087	NASDAQ	EDAP	Wed, May 7, 2014	3.19	3.22	3.12	3.20
4086	NASDAQ	EDAP	Tue, May 6, 2014	3.18	3.22	3.15	3.15
4085	NASDAQ	EDAP	Mon, May 5, 2014	3.22	3.22	3.13	3.14
4084	NASDAQ	EDAP	Fri, May 2, 2014	3.22	3.24	3.14	3.21
4083	NASDAQ	EDAP	Thu, May 1, 2014	3.19	3.23	3.11	3.20
4082	NASDAQ	EDAP	Wed, Apr 30, 2014	3.24	3.24	3.17	3.19
4081	NASDAQ	EDAP	Tue, Apr 29, 2014	3.17	3.19	3.06	3.17
4080	NASDAQ	EDAP	Mon, Apr 28, 2014	3.15	3.23	3.10	3.19
4079	NASDAQ	EDAP	Fri, Apr 25, 2014	3.20	3.22	3.15	3.15
4078	NASDAQ	EDAP	Thu, Apr 24, 2014	3.29	3.29	3.09	3.17
4077	NASDAQ	EDAP	Wed, Apr 23, 2014	3.14	3.14	3.00	3.08
4076	NASDAQ	EDAP	Tue, Apr 22, 2014	3.30	3.32	3.09	3.15
4075	NASDAQ	EDAP	Mon, Apr 21, 2014	3.25	3.54	3.15	3.25
4074	NASDAQ	EDAP	Thu, Apr 17, 2014	3.04	3.13	3.01	3.13
4073	NASDAQ	EDAP	Wed, Apr 16, 2014	3.00	3.02	2.94	3.01
4072	NASDAQ	EDAP	Tue, Apr 15, 2014	2.97	2.99	2.92	2.95
4071	NASDAQ	EDAP	Mon, Apr 14, 2014	2.91	3.07	2.91	2.94
4070	NASDAQ	EDAP	Fri, Apr 11, 2014	3.04	3.04	2.87	2.92
4069	NASDAQ	EDAP	Thu, Apr 10, 2014	3.12	3.13	2.90	2.95
4068	NASDAQ	EDAP	Wed, Apr 9, 2014	2.97	3.07	2.94	3.03
4067	NASDAQ	EDAP	Tue, Apr 8, 2014	3.07	3.09	2.97	2.98
4066	NASDAQ	EDAP	Mon, Apr 7, 2014	3.12	3.12	2.98	3.07
4065	NASDAQ	EDAP	Fri, Apr 4, 2014	3.19	3.27	3.02	3.09
4064	NASDAQ	EDAP	Thu, Apr 3, 2014	3.03	3.22	2.94	3.20
4063	NASDAQ	EDAP	Wed, Apr 2, 2014	3.10	3.17	2.96	3.01
4062	NASDAQ	EDAP	Tue, Apr 1, 2014	2.90	3.15	2.88	3.10
4061	NASDAQ	EDAP	Mon, Mar 31, 2014	2.92	2.92	2.80	2.86
4060	NASDAQ	EDAP	Fri, Mar 28, 2014	2.80	2.92	2.77	2.85
4059	NASDAQ	EDAP	Thu, Mar 27, 2014	2.94	2.94	2.77	2.82
4058	NASDAQ	EDAP	Wed, Mar 26, 2014	3.00	3.02	2.87	2.88
4057	NASDAQ	EDAP	Tue, Mar 25, 2014	2.94	3.06	2.86	2.96
4056	NASDAQ	EDAP	Mon, Mar 24, 2014	3.07	3.09	2.91	2.94
4055	NASDAQ	EDAP	Fri, Mar 21, 2014	3.15	3.15	2.98	3.03
4054	NASDAQ	EDAP	Thu, Mar 20, 2014	3.30	3.53	3.10	3.14
4053	NASDAQ	EDAP	Wed, Mar 19, 2014	3.47	3.47	3.20	3.23
4052	NASDAQ	EDAP	Tue, Mar 18, 2014	3.36	3.44	3.35	3.37
4051	NASDAQ	EDAP	Mon, Mar 17, 2014	3.34	3.45	3.33	3.33
4050	NASDAQ	EDAP	Fri, Mar 14, 2014	3.30	3.45	3.30	3.33
4049	NASDAQ	EDAP	Thu, Mar 13, 2014	3.32	3.37	3.23	3.31
4048	NASDAQ	EDAP	Wed, Mar 12, 2014	3.32	3.32	3.19	3.23
4047	NASDAQ	EDAP	Tue, Mar 11, 2014	3.50	3.50	3.22	3.24
4046	NASDAQ	EDAP	Mon, Mar 10, 2014	3.39	3.43	3.22	3.32
4045	NASDAQ	EDAP	Fri, Mar 7, 2014	3.55	3.56	3.32	3.34
4044	NASDAQ	EDAP	Thu, Mar 6, 2014	3.48	3.53	3.45	3.50
4043	NASDAQ	EDAP	Wed, Mar 5, 2014	3.42	3.50	3.40	3.44
4042	NASDAQ	EDAP	Tue, Mar 4, 2014	3.40	3.47	3.30	3.38
4041	NASDAQ	EDAP	Mon, Mar 3, 2014	3.36	3.38	3.23	3.29
4040	NASDAQ	EDAP	Fri, Feb 28, 2014	3.41	3.45	3.29	3.32
4039	NASDAQ	EDAP	Thu, Feb 27, 2014	3.41	3.45	3.32	3.37
4038	NASDAQ	EDAP	Wed, Feb 26, 2014	3.35	3.47	3.34	3.38
4037	NASDAQ	EDAP	Tue, Feb 25, 2014	3.50	3.50	3.36	3.36
4036	NASDAQ	EDAP	Mon, Feb 24, 2014	3.55	3.69	3.40	3.40
4035	NASDAQ	EDAP	Fri, Feb 21, 2014	3.30	3.58	3.30	3.49
4034	NASDAQ	EDAP	Thu, Feb 20, 2014	3.28	3.30	3.28	3.28
4033	NASDAQ	EDAP	Wed, Feb 19, 2014	3.32	3.33	3.24	3.28
4032	NASDAQ	EDAP	Tue, Feb 18, 2014	3.28	3.31	3.25	3.28
4031	NASDAQ	EDAP	Fri, Feb 14, 2014	3.25	3.30	3.24	3.25
4030	NASDAQ	EDAP	Thu, Feb 13, 2014	3.22	3.32	3.07	3.24
4029	NASDAQ	EDAP	Wed, Feb 12, 2014	3.25	3.35	3.20	3.20
4028	NASDAQ	EDAP	Tue, Feb 11, 2014	3.15	3.25	3.12	3.23
4027	NASDAQ	EDAP	Mon, Feb 10, 2014	3.09	3.16	3.03	3.09
4026	NASDAQ	EDAP	Fri, Feb 7, 2014	3.07	3.13	3.04	3.09
4025	NASDAQ	EDAP	Thu, Feb 6, 2014	3.06	3.10	3.01	3.03
4024	NASDAQ	EDAP	Wed, Feb 5, 2014	2.89	3.10	2.89	3.00
4023	NASDAQ	EDAP	Tue, Feb 4, 2014	3.09	3.13	3.00	3.07
4022	NASDAQ	EDAP	Mon, Feb 3, 2014	3.08	3.17	3.00	3.01
4021	NASDAQ	EDAP	Fri, Jan 31, 2014	3.02	3.18	3.00	3.12
4020	NASDAQ	EDAP	Thu, Jan 30, 2014	3.04	3.20	3.02	3.07
4019	NASDAQ	EDAP	Wed, Jan 29, 2014	3.10	3.15	2.99	3.03
4018	NASDAQ	EDAP	Tue, Jan 28, 2014	3.13	3.18	2.95	3.09
4017	NASDAQ	EDAP	Mon, Jan 27, 2014	3.09	3.10	2.92	3.06
4016	NASDAQ	EDAP	Fri, Jan 24, 2014	3.26	3.26	3.01	3.05
4015	NASDAQ	EDAP	Thu, Jan 23, 2014	3.33	3.33	3.18	3.23
4014	NASDAQ	EDAP	Wed, Jan 22, 2014	3.30	3.32	3.17	3.27
4013	NASDAQ	EDAP	Tue, Jan 21, 2014	3.31	3.35	3.07	3.26
4012	NASDAQ	EDAP	Fri, Jan 17, 2014	3.31	3.40	3.30	3.34
4011	NASDAQ	EDAP	Thu, Jan 16, 2014	3.27	3.40	3.27	3.34
4010	NASDAQ	EDAP	Wed, Jan 15, 2014	3.25	3.27	3.20	3.24
4009	NASDAQ	EDAP	Tue, Jan 14, 2014	3.17	3.25	3.15	3.17
4008	NASDAQ	EDAP	Mon, Jan 13, 2014	3.38	3.38	3.11	3.12
4007	NASDAQ	EDAP	Fri, Jan 10, 2014	2.93	3.39	2.93	3.30
4006	NASDAQ	EDAP	Thu, Jan 9, 2014	3.00	3.00	2.92	2.97
4005	NASDAQ	EDAP	Wed, Jan 8, 2014	2.99	2.99	2.95	2.97
4004	NASDAQ	EDAP	Tue, Jan 7, 2014	3.05	3.08	3.00	3.01
4003	NASDAQ	EDAP	Mon, Jan 6, 2014	2.99	3.08	2.96	3.03
4002	NASDAQ	EDAP	Fri, Jan 3, 2014	2.95	3.00	2.93	2.96
4001	NASDAQ	EDAP	Thu, Jan 2, 2014	2.91	2.98	2.87	2.93
4000	NASDAQ	EDAP	Tue, Dec 31, 2013	2.92	3.00	2.91	2.95
3999	NASDAQ	EDAP	Mon, Dec 30, 2013	3.03	3.06	2.93	2.95
3998	NASDAQ	EDAP	Fri, Dec 27, 2013	3.09	3.09	3.03	3.03
3997	NASDAQ	EDAP	Thu, Dec 26, 2013	3.09	3.09	3.05	3.06
3996	NASDAQ	EDAP	Tue, Dec 24, 2013	3.09	3.09	3.04	3.07
3995	NASDAQ	EDAP	Mon, Dec 23, 2013	3.03	3.09	3.00	3.05
3994	NASDAQ	EDAP	Fri, Dec 20, 2013	3.06	3.07	3.02	3.02
3993	NASDAQ	EDAP	Thu, Dec 19, 2013	3.04	3.06	3.03	3.06
3992	NASDAQ	EDAP	Wed, Dec 18, 2013	3.00	3.09	3.00	3.03
3991	NASDAQ	EDAP	Tue, Dec 17, 2013	3.05	3.05	2.98	2.98
3990	NASDAQ	EDAP	Mon, Dec 16, 2013	3.04	3.09	2.97	3.00
3989	NASDAQ	EDAP	Fri, Dec 13, 2013	2.97	3.04	2.97	2.98
3988	NASDAQ	EDAP	Thu, Dec 12, 2013	2.97	3.00	2.97	2.97
3987	NASDAQ	EDAP	Wed, Dec 11, 2013	2.99	3.05	2.87	2.98
3986	NASDAQ	EDAP	Tue, Dec 10, 2013	2.90	3.12	2.82	2.98
3985	NASDAQ	EDAP	Mon, Dec 9, 2013	2.83	2.86	2.75	2.79
3984	NASDAQ	EDAP	Fri, Dec 6, 2013	2.77	2.83	2.71	2.80
3983	NASDAQ	EDAP	Thu, Dec 5, 2013	2.86	2.90	2.75	2.78
3982	NASDAQ	EDAP	Wed, Dec 4, 2013	2.90	2.95	2.85	2.87
3981	NASDAQ	EDAP	Tue, Dec 3, 2013	2.90	2.94	2.85	2.88
3980	NASDAQ	EDAP	Mon, Dec 2, 2013	2.86	2.99	2.84	2.85
3979	NASDAQ	EDAP	Fri, Nov 29, 2013	2.80	2.86	2.74	2.83
3978	NASDAQ	EDAP	Wed, Nov 27, 2013	2.69	2.81	2.69	2.79
3977	NASDAQ	EDAP	Tue, Nov 26, 2013	2.56	2.68	2.55	2.66
3976	NASDAQ	EDAP	Mon, Nov 25, 2013	2.55	2.57	2.52	2.53
3975	NASDAQ	EDAP	Fri, Nov 22, 2013	2.62	2.71	2.56	2.57
3974	NASDAQ	EDAP	Thu, Nov 21, 2013	2.56	2.75	2.56	2.60
3973	NASDAQ	EDAP	Wed, Nov 20, 2013	2.60	2.62	2.55	2.55
3972	NASDAQ	EDAP	Tue, Nov 19, 2013	2.55	2.68	2.55	2.57
3971	NASDAQ	EDAP	Mon, Nov 18, 2013	2.59	2.63	2.55	2.60
3970	NASDAQ	EDAP	Fri, Nov 15, 2013	2.55	2.67	2.57	2.64
3969	NASDAQ	EDAP	Thu, Nov 14, 2013	2.55	2.60	2.55	2.57
3968	NASDAQ	EDAP	Wed, Nov 13, 2013	2.58	2.61	2.56	2.60
3967	NASDAQ	EDAP	Tue, Nov 12, 2013	2.58	2.61	2.55	2.59
3966	NASDAQ	EDAP	Mon, Nov 11, 2013	2.62	2.63	2.55	2.60
3965	NASDAQ	EDAP	Fri, Nov 8, 2013	2.58	2.71	2.56	2.61
3964	NASDAQ	EDAP	Thu, Nov 7, 2013	2.62	2.69	2.56	2.59
3963	NASDAQ	EDAP	Wed, Nov 6, 2013	2.69	2.69	2.57	2.62
3962	NASDAQ	EDAP	Tue, Nov 5, 2013	2.56	2.66	2.56	2.64
3961	NASDAQ	EDAP	Mon, Nov 4, 2013	2.64	2.78	2.58	2.60
3960	NASDAQ	EDAP	Fri, Nov 1, 2013	2.68	2.68	2.57	2.66
3959	NASDAQ	EDAP	Thu, Oct 31, 2013	2.69	2.77	2.60	2.62
3958	NASDAQ	EDAP	Wed, Oct 30, 2013	2.80	2.89	2.62	2.69
3957	NASDAQ	EDAP	Tue, Oct 29, 2013	2.75	2.80	2.68	2.78
3956	NASDAQ	EDAP	Mon, Oct 28, 2013	2.58	2.81	2.58	2.66
3955	NASDAQ	EDAP	Fri, Oct 25, 2013	2.60	2.60	2.57	2.57
3954	NASDAQ	EDAP	Thu, Oct 24, 2013	2.62	2.65	2.57	2.60
3953	NASDAQ	EDAP	Wed, Oct 23, 2013	2.64	2.64	2.58	2.60
3952	NASDAQ	EDAP	Tue, Oct 22, 2013	2.69	2.69	2.58	2.62
3951	NASDAQ	EDAP	Mon, Oct 21, 2013	2.67	2.77	2.60	2.62
3950	NASDAQ	EDAP	Fri, Oct 18, 2013	2.78	2.78	2.68	2.70
3949	NASDAQ	EDAP	Thu, Oct 17, 2013	2.61	2.80	2.60	2.74
3948	NASDAQ	EDAP	Wed, Oct 16, 2013	2.70	2.75	2.61	2.65
3947	NASDAQ	EDAP	Tue, Oct 15, 2013	2.65	2.77	2.65	2.68
3946	NASDAQ	EDAP	Mon, Oct 14, 2013	2.73	2.77	2.70	2.71
3945	NASDAQ	EDAP	Fri, Oct 11, 2013	2.86	2.96	2.70	2.76
3944	NASDAQ	EDAP	Thu, Oct 10, 2013	2.77	2.90	2.71	2.78
3943	NASDAQ	EDAP	Wed, Oct 9, 2013	2.81	2.84	2.70	2.76
3942	NASDAQ	EDAP	Tue, Oct 8, 2013	2.95	2.96	2.65	2.83
3941	NASDAQ	EDAP	Mon, Oct 7, 2013	3.16	3.33	2.90	2.98
3940	NASDAQ	EDAP	Fri, Oct 4, 2013	3.38	3.38	3.08	3.15
3939	NASDAQ	EDAP	Thu, Oct 3, 2013	2.85	3.48	2.83	3.42
3938	NASDAQ	EDAP	Wed, Oct 2, 2013	2.53	2.85	2.50	2.80
3937	NASDAQ	EDAP	Tue, Oct 1, 2013	2.55	2.58	2.50	2.51
3936	NASDAQ	EDAP	Mon, Sep 30, 2013	2.54	2.56	2.51	2.53
3935	NASDAQ	EDAP	Fri, Sep 27, 2013	2.53	2.57	2.50	2.54
3934	NASDAQ	EDAP	Thu, Sep 26, 2013	2.45	2.59	2.45	2.55
3933	NASDAQ	EDAP	Wed, Sep 25, 2013	2.49	2.50	2.42	2.46
3932	NASDAQ	EDAP	Tue, Sep 24, 2013	2.41	2.49	2.40	2.44
3931	NASDAQ	EDAP	Mon, Sep 23, 2013	2.49	2.51	2.42	2.43
3930	NASDAQ	EDAP	Fri, Sep 20, 2013	2.53	2.59	2.50	2.52
3929	NASDAQ	EDAP	Thu, Sep 19, 2013	2.52	2.62	2.50	2.55
3928	NASDAQ	EDAP	Wed, Sep 18, 2013	2.62	2.65	2.53	2.57
3927	NASDAQ	EDAP	Tue, Sep 17, 2013	2.51	2.62	2.50	2.55
3926	NASDAQ	EDAP	Mon, Sep 16, 2013	2.48	2.60	2.46	2.46
3925	NASDAQ	EDAP	Fri, Sep 13, 2013	2.46	2.57	2.46	2.46
3924	NASDAQ	EDAP	Thu, Sep 12, 2013	2.50	2.51	2.46	2.47
3923	NASDAQ	EDAP	Wed, Sep 11, 2013	2.65	2.65	2.45	2.49
3922	NASDAQ	EDAP	Tue, Sep 10, 2013	2.68	2.68	2.53	2.57
3921	NASDAQ	EDAP	Mon, Sep 9, 2013	2.71	2.71	2.50	2.64
3920	NASDAQ	EDAP	Fri, Sep 6, 2013	2.61	2.61	2.45	2.50
3919	NASDAQ	EDAP	Thu, Sep 5, 2013	2.50	2.56	2.45	2.47
3918	NASDAQ	EDAP	Wed, Sep 4, 2013	2.48	2.55	2.42	2.47
3917	NASDAQ	EDAP	Tue, Sep 3, 2013	2.49	2.63	2.42	2.45
3916	NASDAQ	EDAP	Fri, Aug 30, 2013	2.45	2.56	2.41	2.48
3915	NASDAQ	EDAP	Thu, Aug 29, 2013	2.38	2.59	2.38	2.49
3914	NASDAQ	EDAP	Wed, Aug 28, 2013	2.59	2.59	2.40	2.42
3913	NASDAQ	EDAP	Tue, Aug 27, 2013	2.65	2.68	2.53	2.60
3912	NASDAQ	EDAP	Mon, Aug 26, 2013	2.61	2.70	2.56	2.68
3911	NASDAQ	EDAP	Fri, Aug 23, 2013	2.42	2.65	2.42	2.63
3910	NASDAQ	EDAP	Thu, Aug 22, 2013	2.52	2.60	2.41	2.60
3909	NASDAQ	EDAP	Wed, Aug 21, 2013	2.42	2.58	2.41	2.53
3908	NASDAQ	EDAP	Tue, Aug 20, 2013	2.50	2.50	2.38	2.46
3907	NASDAQ	EDAP	Mon, Aug 19, 2013	2.53	2.57	2.48	2.50
3906	NASDAQ	EDAP	Fri, Aug 16, 2013	2.54	2.54	2.50	2.54
3905	NASDAQ	EDAP	Thu, Aug 15, 2013	2.60	2.66	2.50	2.53
3904	NASDAQ	EDAP	Wed, Aug 14, 2013	2.68	2.68	2.55	2.59
3903	NASDAQ	EDAP	Tue, Aug 13, 2013	2.69	2.74	2.60	2.61
3902	NASDAQ	EDAP	Mon, Aug 12, 2013	2.51	2.75	2.51	2.64
3901	NASDAQ	EDAP	Fri, Aug 9, 2013	2.53	2.66	2.51	2.54
3900	NASDAQ	EDAP	Thu, Aug 8, 2013	2.65	2.71	2.63	2.63
3899	NASDAQ	EDAP	Wed, Aug 7, 2013	2.73	2.73	2.55	2.65
3898	NASDAQ	EDAP	Tue, Aug 6, 2013	2.64	2.80	2.58	2.65
3897	NASDAQ	EDAP	Mon, Aug 5, 2013	2.68	2.73	2.60	2.61
3896	NASDAQ	EDAP	Fri, Aug 2, 2013	2.73	2.70	2.56	2.65
3895	NASDAQ	EDAP	Thu, Aug 1, 2013	2.74	2.83	2.64	2.74
3894	NASDAQ	EDAP	Wed, Jul 31, 2013	2.75	2.75	2.60	2.66
3893	NASDAQ	EDAP	Tue, Jul 30, 2013	2.80	2.92	2.66	2.74
3892	NASDAQ	EDAP	Mon, Jul 29, 2013	2.83	2.96	2.72	2.84
3891	NASDAQ	EDAP	Fri, Jul 26, 2013	2.60	2.84	2.60	2.81
3890	NASDAQ	EDAP	Thu, Jul 25, 2013	2.49	2.64	2.48	2.61
3889	NASDAQ	EDAP	Wed, Jul 24, 2013	2.57	2.57	2.49	2.51
3888	NASDAQ	EDAP	Tue, Jul 23, 2013	2.51	2.59	2.50	2.55
3887	NASDAQ	EDAP	Mon, Jul 22, 2013	2.60	2.60	2.51	2.52
3886	NASDAQ	EDAP	Fri, Jul 19, 2013	2.55	2.62	2.51	2.62
3885	NASDAQ	EDAP	Thu, Jul 18, 2013	2.63	2.73	2.55	2.64
3884	NASDAQ	EDAP	Wed, Jul 17, 2013	2.64	2.72	2.55	2.67
3883	NASDAQ	EDAP	Tue, Jul 16, 2013	2.69	2.71	2.64	2.65
3882	NASDAQ	EDAP	Mon, Jul 15, 2013	2.70	2.79	2.62	2.71
3881	NASDAQ	EDAP	Fri, Jul 12, 2013	2.71	2.80	2.70	2.70
3880	NASDAQ	EDAP	Thu, Jul 11, 2013	2.80	2.80	2.70	2.75
3879	NASDAQ	EDAP	Wed, Jul 10, 2013	2.73	2.79	2.70	2.75
3878	NASDAQ	EDAP	Tue, Jul 9, 2013	2.88	2.88	2.72	2.73
3877	NASDAQ	EDAP	Mon, Jul 8, 2013	2.83	2.85	2.75	2.81
3876	NASDAQ	EDAP	Fri, Jul 5, 2013	2.79	2.79	2.70	2.78
3875	NASDAQ	EDAP	Wed, Jul 3, 2013	2.79	2.79	2.70	2.74
3874	NASDAQ	EDAP	Tue, Jul 2, 2013	2.74	2.82	2.71	2.77
3873	NASDAQ	EDAP	Mon, Jul 1, 2013	2.72	2.77	2.70	2.72
3872	NASDAQ	EDAP	Fri, Jun 28, 2013	2.72	2.75	2.70	2.72
3871	NASDAQ	EDAP	Thu, Jun 27, 2013	2.66	2.75	2.66	2.73
3870	NASDAQ	EDAP	Wed, Jun 26, 2013	2.78	2.78	2.65	2.68
3869	NASDAQ	EDAP	Tue, Jun 25, 2013	2.66	2.83	2.65	2.69
3868	NASDAQ	EDAP	Mon, Jun 24, 2013	2.76	2.79	2.65	2.72
3867	NASDAQ	EDAP	Fri, Jun 21, 2013	2.71	2.84	2.70	2.76
3866	NASDAQ	EDAP	Thu, Jun 20, 2013	2.79	2.86	2.64	2.70
3865	NASDAQ	EDAP	Wed, Jun 19, 2013	2.90	2.91	2.80	2.83
3864	NASDAQ	EDAP	Tue, Jun 18, 2013	2.84	2.95	2.70	2.89
3863	NASDAQ	EDAP	Mon, Jun 17, 2013	3.15	3.20	2.63	2.68
3862	NASDAQ	EDAP	Fri, Jun 14, 2013	3.84	3.84	3.01	3.15
3861	NASDAQ	EDAP	Thu, Jun 13, 2013	3.65	3.68	3.60	3.68
3860	NASDAQ	EDAP	Wed, Jun 12, 2013	3.79	3.79	3.60	3.61
3859	NASDAQ	EDAP	Tue, Jun 11, 2013	3.67	3.70	3.65	3.66
3858	NASDAQ	EDAP	Mon, Jun 10, 2013	3.82	3.82	3.67	3.70
3857	NASDAQ	EDAP	Fri, Jun 7, 2013	3.66	3.78	3.65	3.67
3856	NASDAQ	EDAP	Thu, Jun 6, 2013	3.73	3.84	3.65	3.70
3855	NASDAQ	EDAP	Wed, Jun 5, 2013	3.82	3.85	3.61	3.68
3854	NASDAQ	EDAP	Tue, Jun 4, 2013	3.89	3.89	3.80	3.82
3853	NASDAQ	EDAP	Mon, Jun 3, 2013	3.90	3.90	3.80	3.81
3852	NASDAQ	EDAP	Fri, May 31, 2013	3.90	3.90	3.73	3.86
3851	NASDAQ	EDAP	Thu, May 30, 2013	3.90	3.95	3.76	3.81
3850	NASDAQ	EDAP	Wed, May 29, 2013	3.96	3.96	3.78	3.88
3849	NASDAQ	EDAP	Tue, May 28, 2013	3.83	3.97	3.76	3.96
3848	NASDAQ	EDAP	Fri, May 24, 2013	3.51	3.90	3.51	3.75
3847	NASDAQ	EDAP	Thu, May 23, 2013	3.81	3.85	3.50	3.70
3846	NASDAQ	EDAP	Wed, May 22, 2013	4.09	4.09	3.86	3.90
3845	NASDAQ	EDAP	Tue, May 21, 2013	4.09	4.10	4.02	4.06
3844	NASDAQ	EDAP	Mon, May 20, 2013	4.30	4.48	4.27	4.44
3843	NASDAQ	EDAP	Fri, May 17, 2013	3.85	4.18	3.81	4.18
3842	NASDAQ	EDAP	Thu, May 16, 2013	3.79	4.19	3.56	3.77
3841	NASDAQ	EDAP	Wed, May 15, 2013	3.65	3.74	3.60	3.74
3840	NASDAQ	EDAP	Tue, May 14, 2013	3.65	3.79	3.58	3.69
3839	NASDAQ	EDAP	Mon, May 13, 2013	3.57	3.65	3.55	3.61
3838	NASDAQ	EDAP	Fri, May 10, 2013	3.55	3.68	3.55	3.65
3837	NASDAQ	EDAP	Thu, May 9, 2013	3.56	3.62	3.54	3.54
3836	NASDAQ	EDAP	Wed, May 8, 2013	3.55	3.74	3.55	3.60
3835	NASDAQ	EDAP	Tue, May 7, 2013	3.75	3.80	3.62	3.67
3834	NASDAQ	EDAP	Mon, May 6, 2013	3.85	3.88	3.75	3.80
3833	NASDAQ	EDAP	Fri, May 3, 2013	3.82	3.93	3.80	3.88
3832	NASDAQ	EDAP	Thu, May 2, 2013	3.79	3.91	3.67	3.76
3831	NASDAQ	EDAP	Wed, May 1, 2013	3.80	3.94	3.75	3.78
3830	NASDAQ	EDAP	Tue, Apr 30, 2013	3.65	3.95	3.55	3.80
3829	NASDAQ	EDAP	Mon, Apr 29, 2013	3.65	3.70	3.53	3.62
3828	NASDAQ	EDAP	Fri, Apr 26, 2013	3.45	3.67	3.45	3.61
3827	NASDAQ	EDAP	Thu, Apr 25, 2013	3.67	3.67	3.50	3.53
3826	NASDAQ	EDAP	Wed, Apr 24, 2013	3.49	3.68	3.45	3.53
3825	NASDAQ	EDAP	Tue, Apr 23, 2013	3.51	3.59	3.46	3.51
3824	NASDAQ	EDAP	Mon, Apr 22, 2013	3.57	3.80	3.42	3.48
3823	NASDAQ	EDAP	Fri, Apr 19, 2013	3.69	3.69	3.41	3.53
3822	NASDAQ	EDAP	Thu, Apr 18, 2013	3.31	3.83	3.31	3.59
3821	NASDAQ	EDAP	Wed, Apr 17, 2013	3.47	3.57	3.28	3.33
3820	NASDAQ	EDAP	Tue, Apr 16, 2013	3.46	3.57	3.31	3.54
3819	NASDAQ	EDAP	Mon, Apr 15, 2013	3.66	3.66	3.44	3.56
3818	NASDAQ	EDAP	Fri, Apr 12, 2013	3.81	3.82	3.66	3.70
3817	NASDAQ	EDAP	Thu, Apr 11, 2013	3.82	3.89	3.81	3.82
3816	NASDAQ	EDAP	Wed, Apr 10, 2013	3.80	3.84	3.73	3.80
3815	NASDAQ	EDAP	Tue, Apr 9, 2013	3.83	4.05	3.75	3.84
3814	NASDAQ	EDAP	Mon, Apr 8, 2013	3.75	3.86	3.75	3.83
3813	NASDAQ	EDAP	Fri, Apr 5, 2013	3.62	3.70	3.60	3.70
3812	NASDAQ	EDAP	Thu, Apr 4, 2013	3.68	3.68	3.28	3.60
3811	NASDAQ	EDAP	Wed, Apr 3, 2013	3.90	3.92	3.60	3.64
3810	NASDAQ	EDAP	Tue, Apr 2, 2013	4.12	4.15	3.84	3.93
3809	NASDAQ	EDAP	Mon, Apr 1, 2013	4.14	4.15	3.96	4.12
3808	NASDAQ	EDAP	Thu, Mar 28, 2013	4.23	4.23	4.05	4.17
3807	NASDAQ	EDAP	Wed, Mar 27, 2013	4.08	4.16	4.01	4.02
3806	NASDAQ	EDAP	Tue, Mar 26, 2013	4.17	4.17	3.98	4.08
3805	NASDAQ	EDAP	Mon, Mar 25, 2013	4.20	4.21	4.11	4.17
3804	NASDAQ	EDAP	Fri, Mar 22, 2013	4.11	4.22	4.11	4.20
3803	NASDAQ	EDAP	Thu, Mar 21, 2013	4.34	4.34	4.12	4.21
3802	NASDAQ	EDAP	Wed, Mar 20, 2013	4.32	4.48	4.22	4.34
3801	NASDAQ	EDAP	Tue, Mar 19, 2013	4.47	4.47	4.23	4.29
3800	NASDAQ	EDAP	Mon, Mar 18, 2013	4.43	4.58	4.36	4.43
3799	NASDAQ	EDAP	Fri, Mar 15, 2013	4.66	4.69	4.47	4.55
3798	NASDAQ	EDAP	Thu, Mar 14, 2013	4.32	4.74	4.31	4.62
3797	NASDAQ	EDAP	Wed, Mar 13, 2013	4.13	4.34	4.10	4.30
3796	NASDAQ	EDAP	Tue, Mar 12, 2013	4.43	4.43	4.17	4.20
3795	NASDAQ	EDAP	Mon, Mar 11, 2013	4.55	4.59	4.37	4.45
3794	NASDAQ	EDAP	Fri, Mar 8, 2013	4.65	4.76	4.48	4.52
3793	NASDAQ	EDAP	Thu, Mar 7, 2013	4.70	4.94	4.45	4.65
3792	NASDAQ	EDAP	Wed, Mar 6, 2013	4.28	4.41	4.21	4.31
3791	NASDAQ	EDAP	Tue, Mar 5, 2013	4.40	4.60	4.22	4.28
3790	NASDAQ	EDAP	Mon, Mar 4, 2013	4.36	4.38	4.02	4.22
3789	NASDAQ	EDAP	Fri, Mar 1, 2013	4.16	4.24	3.85	4.12
3788	NASDAQ	EDAP	Thu, Feb 28, 2013	4.25	4.36	4.01	4.08
3787	NASDAQ	EDAP	Wed, Feb 27, 2013	4.40	4.55	4.15	4.24
3786	NASDAQ	EDAP	Tue, Feb 26, 2013	4.20	4.64	3.85	4.37
3785	NASDAQ	EDAP	Mon, Feb 25, 2013	3.60	4.14	3.17	4.09
3784	NASDAQ	EDAP	Fri, Feb 22, 2013	3.05	3.89	3.05	3.42
3783	NASDAQ	EDAP	Thu, Feb 21, 2013	2.96	2.99	2.84	2.89
3782	NASDAQ	EDAP	Wed, Feb 20, 2013	2.92	3.07	2.81	2.98
3781	NASDAQ	EDAP	Tue, Feb 19, 2013	3.07	3.08	2.96	2.96
3780	NASDAQ	EDAP	Fri, Feb 15, 2013	3.05	3.10	3.00	3.08
3779	NASDAQ	EDAP	Thu, Feb 14, 2013	3.15	3.15	3.04	3.10
3778	NASDAQ	EDAP	Wed, Feb 13, 2013	3.28	3.30	3.09	3.15
3777	NASDAQ	EDAP	Tue, Feb 12, 2013	3.40	3.42	3.22	3.29
3776	NASDAQ	EDAP	Mon, Feb 11, 2013	3.46	3.55	3.32	3.44
3775	NASDAQ	EDAP	Fri, Feb 8, 2013	3.35	3.65	3.35	3.45
3774	NASDAQ	EDAP	Thu, Feb 7, 2013	3.33	3.33	3.21	3.31
3773	NASDAQ	EDAP	Wed, Feb 6, 2013	3.49	3.49	3.20	3.35
3772	NASDAQ	EDAP	Tue, Feb 5, 2013	3.40	3.60	3.40	3.49
3771	NASDAQ	EDAP	Mon, Feb 4, 2013	3.00	3.46	3.00	3.38
3770	NASDAQ	EDAP	Fri, Feb 1, 2013	2.72	3.04	2.72	3.04
3769	NASDAQ	EDAP	Thu, Jan 31, 2013	2.56	2.64	2.40	2.58
3768	NASDAQ	EDAP	Wed, Jan 30, 2013	2.82	2.82	2.57	2.66
3767	NASDAQ	EDAP	Tue, Jan 29, 2013	2.75	2.82	2.62	2.82
3766	NASDAQ	EDAP	Mon, Jan 28, 2013	2.65	2.76	2.61	2.75
3765	NASDAQ	EDAP	Fri, Jan 25, 2013	2.72	2.85	2.67	2.68
3764	NASDAQ	EDAP	Thu, Jan 24, 2013	2.81	2.81	2.70	2.79
3763	NASDAQ	EDAP	Wed, Jan 23, 2013	2.90	2.92	2.77	2.82
3762	NASDAQ	EDAP	Tue, Jan 22, 2013	2.70	3.05	2.70	2.82
3761	NASDAQ	EDAP	Fri, Jan 18, 2013	2.59	2.83	2.59	2.70
3760	NASDAQ	EDAP	Thu, Jan 17, 2013	2.70	2.75	2.55	2.55
3759	NASDAQ	EDAP	Wed, Jan 16, 2013	2.71	2.72	2.62	2.69
3758	NASDAQ	EDAP	Tue, Jan 15, 2013	2.82	2.85	2.63	2.69
3757	NASDAQ	EDAP	Mon, Jan 14, 2013	2.81	2.90	2.75	2.84
3756	NASDAQ	EDAP	Fri, Jan 11, 2013	2.70	2.94	2.65	2.77
3755	NASDAQ	EDAP	Thu, Jan 10, 2013	2.37	2.72	2.36	2.69
3754	NASDAQ	EDAP	Wed, Jan 9, 2013	2.53	2.53	2.25	2.41
3753	NASDAQ	EDAP	Tue, Jan 8, 2013	2.68	2.68	2.46	2.50
3752	NASDAQ	EDAP	Mon, Jan 7, 2013	2.50	2.75	2.50	2.59
3751	NASDAQ	EDAP	Fri, Jan 4, 2013	2.40	2.74	2.36	2.61
3750	NASDAQ	EDAP	Thu, Jan 3, 2013	2.13	2.40	2.10	2.36
3749	NASDAQ	EDAP	Wed, Jan 2, 2013	2.13	2.13	1.98	2.10
3748	NASDAQ	EDAP	Mon, Dec 31, 2012	2.05	2.12	1.94	2.04
3747	NASDAQ	EDAP	Fri, Dec 28, 2012	2.12	2.17	1.91	2.02
3746	NASDAQ	EDAP	Thu, Dec 27, 2012	2.34	2.34	2.00	2.10
3745	NASDAQ	EDAP	Wed, Dec 26, 2012	2.24	2.35	2.14	2.23
3744	NASDAQ	EDAP	Mon, Dec 24, 2012	1.99	2.29	1.95	2.15
3743	NASDAQ	EDAP	Fri, Dec 21, 2012	2.00	2.01	1.90	1.96
3742	NASDAQ	EDAP	Thu, Dec 20, 2012	2.00	2.14	1.90	1.99
3741	NASDAQ	EDAP	Wed, Dec 19, 2012	1.60	2.08	1.60	2.00
3740	NASDAQ	EDAP	Tue, Dec 18, 2012	1.55	1.59	1.55	1.59
3739	NASDAQ	EDAP	Mon, Dec 17, 2012	1.50	1.57	1.49	1.57
3738	NASDAQ	EDAP	Fri, Dec 14, 2012	1.47	1.53	1.45	1.53
3737	NASDAQ	EDAP	Thu, Dec 13, 2012	1.51	1.58	1.44	1.47
3736	NASDAQ	EDAP	Wed, Dec 12, 2012	1.53	1.64	1.45	1.54
3735	NASDAQ	EDAP	Tue, Dec 11, 2012	1.54	1.55	1.50	1.55
3734	NASDAQ	EDAP	Mon, Dec 10, 2012	1.49	1.50	1.43	1.49
3733	NASDAQ	EDAP	Fri, Dec 7, 2012	1.55	1.56	1.50	1.51
3732	NASDAQ	EDAP	Thu, Dec 6, 2012	1.57	1.60	1.48	1.58
3731	NASDAQ	EDAP	Wed, Dec 5, 2012	1.61	1.68	1.52	1.55
3730	NASDAQ	EDAP	Tue, Dec 4, 2012	1.64	1.69	1.60	1.66
3729	NASDAQ	EDAP	Mon, Dec 3, 2012	1.64	1.69	1.62	1.69
3728	NASDAQ	EDAP	Fri, Nov 30, 2012	1.64	1.65	1.64	1.64
3727	NASDAQ	EDAP	Thu, Nov 29, 2012	1.68	1.70	1.64	1.64
3726	NASDAQ	EDAP	Wed, Nov 28, 2012	1.70	1.70	1.65	1.65
3725	NASDAQ	EDAP	Tue, Nov 27, 2012	1.65	1.70	1.64	1.64
3724	NASDAQ	EDAP	Mon, Nov 26, 2012	1.70	1.73	1.65	1.66
3723	NASDAQ	EDAP	Fri, Nov 23, 2012	1.72	1.72	1.67	1.68
3722	NASDAQ	EDAP	Wed, Nov 21, 2012	1.72	1.75	1.69	1.70
3721	NASDAQ	EDAP	Tue, Nov 20, 2012	1.78	1.78	1.71	1.73
3720	NASDAQ	EDAP	Mon, Nov 19, 2012	1.75	1.80	1.72	1.73
3719	NASDAQ	EDAP	Fri, Nov 16, 2012	1.73	1.87	1.68	1.72
3718	NASDAQ	EDAP	Thu, Nov 15, 2012	1.72	1.77	1.67	1.77
3717	NASDAQ	EDAP	Wed, Nov 14, 2012	1.79	1.79	1.67	1.77
3716	NASDAQ	EDAP	Tue, Nov 13, 2012	1.79	1.85	1.74	1.78
3715	NASDAQ	EDAP	Mon, Nov 12, 2012	1.83	1.83	1.73	1.77
3714	NASDAQ	EDAP	Fri, Nov 9, 2012	1.80	1.84	1.75	1.84
3713	NASDAQ	EDAP	Thu, Nov 8, 2012	1.77	1.86	1.77	1.82
3712	NASDAQ	EDAP	Wed, Nov 7, 2012	1.73	1.84	1.73	1.80
3711	NASDAQ	EDAP	Tue, Nov 6, 2012	1.72	1.82	1.72	1.80
3710	NASDAQ	EDAP	Mon, Nov 5, 2012	1.75	1.75	1.73	1.73
3709	NASDAQ	EDAP	Fri, Nov 2, 2012	1.72	1.76	1.72	1.76
3708	NASDAQ	EDAP	Thu, Nov 1, 2012	1.74	1.74	1.72	1.72
3707	NASDAQ	EDAP	Wed, Oct 31, 2012	1.79	1.81	1.67	1.78
3706	NASDAQ	EDAP	Fri, Oct 26, 2012	1.80	1.84	1.78	1.80
3705	NASDAQ	EDAP	Thu, Oct 25, 2012	1.78	1.84	1.76	1.83
3704	NASDAQ	EDAP	Wed, Oct 24, 2012	1.75	1.75	1.72	1.74
3703	NASDAQ	EDAP	Tue, Oct 23, 2012	1.78	1.80	1.72	1.72
3702	NASDAQ	EDAP	Mon, Oct 22, 2012	1.70	1.80	1.70	1.76
3701	NASDAQ	EDAP	Fri, Oct 19, 2012	1.79	1.84	1.75	1.79
3700	NASDAQ	EDAP	Thu, Oct 18, 2012	1.76	1.84	1.73	1.83
3699	NASDAQ	EDAP	Wed, Oct 17, 2012	1.80	1.85	1.73	1.76
3698	NASDAQ	EDAP	Tue, Oct 16, 2012	1.72	1.88	1.72	1.73
3697	NASDAQ	EDAP	Mon, Oct 15, 2012	1.74	1.80	1.65	1.72
3696	NASDAQ	EDAP	Fri, Oct 12, 2012	1.79	1.80	1.75	1.76
3695	NASDAQ	EDAP	Thu, Oct 11, 2012	1.79	1.82	1.76	1.76
3694	NASDAQ	EDAP	Wed, Oct 10, 2012	1.87	1.87	1.76	1.81
3693	NASDAQ	EDAP	Tue, Oct 9, 2012	1.90	1.90	1.85	1.85
3692	NASDAQ	EDAP	Mon, Oct 8, 2012	1.77	1.90	1.77	1.90
3691	NASDAQ	EDAP	Fri, Oct 5, 2012	1.77	1.93	1.77	1.82
3690	NASDAQ	EDAP	Thu, Oct 4, 2012	1.84	1.90	1.84	1.90
3689	NASDAQ	EDAP	Wed, Oct 3, 2012	1.92	1.99	1.90	1.95
3688	NASDAQ	EDAP	Tue, Oct 2, 2012	1.70	1.92	1.70	1.89
3687	NASDAQ	EDAP	Mon, Oct 1, 2012	1.71	1.73	1.68	1.72
3686	NASDAQ	EDAP	Fri, Sep 28, 2012	1.73	1.73	1.70	1.71
3685	NASDAQ	EDAP	Thu, Sep 27, 2012	1.68	1.74	1.67	1.69
3684	NASDAQ	EDAP	Wed, Sep 26, 2012	1.70	1.74	1.70	1.73
3683	NASDAQ	EDAP	Tue, Sep 25, 2012	1.72	1.74	1.71	1.72
3682	NASDAQ	EDAP	Mon, Sep 24, 2012	1.65	1.72	1.65	1.70
3681	NASDAQ	EDAP	Fri, Sep 21, 2012	1.65	1.73	1.63	1.65
3680	NASDAQ	EDAP	Thu, Sep 20, 2012	1.63	1.71	1.63	1.67
3679	NASDAQ	EDAP	Wed, Sep 19, 2012	1.76	1.76	1.65	1.65
3678	NASDAQ	EDAP	Tue, Sep 18, 2012	1.66	1.77	1.66	1.76
3677	NASDAQ	EDAP	Mon, Sep 17, 2012	1.71	1.71	1.64	1.64
3676	NASDAQ	EDAP	Fri, Sep 14, 2012	1.75	1.80	1.71	1.71
3675	NASDAQ	EDAP	Thu, Sep 13, 2012	1.70	1.80	1.70	1.80
3674	NASDAQ	EDAP	Wed, Sep 12, 2012	1.75	1.76	1.70	1.73
3673	NASDAQ	EDAP	Tue, Sep 11, 2012	1.78	1.80	1.71	1.75
3672	NASDAQ	EDAP	Mon, Sep 10, 2012	1.82	1.83	1.79	1.79
3671	NASDAQ	EDAP	Fri, Sep 7, 2012	1.78	1.82	1.74	1.82
3670	NASDAQ	EDAP	Thu, Sep 6, 2012	1.87	1.87	1.75	1.77
3669	NASDAQ	EDAP	Wed, Sep 5, 2012	1.80	1.88	1.77	1.85
3668	NASDAQ	EDAP	Tue, Sep 4, 2012	1.80	1.87	1.74	1.75
3667	NASDAQ	EDAP	Fri, Aug 31, 2012	1.95	1.95	1.74	1.83
3666	NASDAQ	EDAP	Thu, Aug 30, 2012	2.20	2.20	1.89	1.89
3665	NASDAQ	EDAP	Wed, Aug 29, 2012	2.09	2.15	1.98	2.10
3664	NASDAQ	EDAP	Tue, Aug 28, 2012	1.94	2.08	1.94	2.07
3663	NASDAQ	EDAP	Mon, Aug 27, 2012	1.90	1.96	1.90	1.94
3662	NASDAQ	EDAP	Fri, Aug 24, 2012	1.92	1.99	1.91	1.93
3661	NASDAQ	EDAP	Thu, Aug 23, 2012	1.95	1.99	1.95	1.99
3660	NASDAQ	EDAP	Wed, Aug 22, 2012	2.10	2.10	1.94	1.94
3659	NASDAQ	EDAP	Tue, Aug 21, 2012	2.02	2.14	1.94	2.05
3658	NASDAQ	EDAP	Mon, Aug 20, 2012	1.94	2.10	1.94	2.00
3657	NASDAQ	EDAP	Fri, Aug 17, 2012	1.85	1.92	1.81	1.92
3656	NASDAQ	EDAP	Thu, Aug 16, 2012	1.74	1.84	1.66	1.78
3655	NASDAQ	EDAP	Wed, Aug 15, 2012	1.62	1.77	1.62	1.71
3654	NASDAQ	EDAP	Tue, Aug 14, 2012	1.71	1.71	1.68	1.70
3653	NASDAQ	EDAP	Mon, Aug 13, 2012	1.65	1.73	1.63	1.70
3652	NASDAQ	EDAP	Fri, Aug 10, 2012	1.65	1.71	1.61	1.69
3651	NASDAQ	EDAP	Thu, Aug 9, 2012	1.69	1.70	1.63	1.66
3650	NASDAQ	EDAP	Wed, Aug 8, 2012	1.66	1.78	1.61	1.65
3649	NASDAQ	EDAP	Tue, Aug 7, 2012	1.70	1.76	1.66	1.70
3648	NASDAQ	EDAP	Mon, Aug 6, 2012	1.65	1.69	1.65	1.66
3647	NASDAQ	EDAP	Fri, Aug 3, 2012	1.67	1.71	1.60	1.65
3646	NASDAQ	EDAP	Thu, Aug 2, 2012	1.67	1.71	1.65	1.65
3645	NASDAQ	EDAP	Wed, Aug 1, 2012	1.76	1.76	1.67	1.67
3644	NASDAQ	EDAP	Tue, Jul 31, 2012	1.69	1.76	1.69	1.72
3643	NASDAQ	EDAP	Mon, Jul 30, 2012	1.67	1.74	1.65	1.67
3642	NASDAQ	EDAP	Fri, Jul 27, 2012	1.75	1.76	1.64	1.67
3641	NASDAQ	EDAP	Thu, Jul 26, 2012	1.78	1.84	1.75	1.76
3640	NASDAQ	EDAP	Wed, Jul 25, 2012	1.90	1.98	1.77	1.77
3639	NASDAQ	EDAP	Tue, Jul 24, 2012	1.86	1.86	1.70	1.74
3638	NASDAQ	EDAP	Mon, Jul 23, 2012	1.84	1.87	1.76	1.78
3637	NASDAQ	EDAP	Fri, Jul 20, 2012	1.84	1.94	1.83	1.87
3636	NASDAQ	EDAP	Thu, Jul 19, 2012	1.89	1.90	1.85	1.86
3635	NASDAQ	EDAP	Wed, Jul 18, 2012	1.89	2.00	1.85	1.88
3634	NASDAQ	EDAP	Tue, Jul 17, 2012	1.91	2.00	1.84	1.85
3633	NASDAQ	EDAP	Mon, Jul 16, 2012	2.00	2.00	1.84	1.87
3632	NASDAQ	EDAP	Fri, Jul 13, 2012	1.90	2.00	1.87	1.95
3631	NASDAQ	EDAP	Thu, Jul 12, 2012	1.83	1.95	1.83	1.95
3630	NASDAQ	EDAP	Wed, Jul 11, 2012	1.90	1.90	1.84	1.90
3629	NASDAQ	EDAP	Tue, Jul 10, 2012	1.90	1.94	1.81	1.85
3628	NASDAQ	EDAP	Mon, Jul 9, 2012	1.82	1.95	1.81	1.93
3627	NASDAQ	EDAP	Fri, Jul 6, 2012	1.81	1.95	1.81	1.91
3626	NASDAQ	EDAP	Thu, Jul 5, 2012	1.89	1.96	1.81	1.81
3625	NASDAQ	EDAP	Tue, Jul 3, 2012	1.90	1.91	1.85	1.85
3624	NASDAQ	EDAP	Mon, Jul 2, 2012	1.94	1.94	1.83	1.91
3623	NASDAQ	EDAP	Fri, Jun 29, 2012	1.85	1.94	1.85	1.94
3622	NASDAQ	EDAP	Thu, Jun 28, 2012	1.87	1.87	1.80	1.80
3621	NASDAQ	EDAP	Wed, Jun 27, 2012	1.84	1.89	1.82	1.89
3620	NASDAQ	EDAP	Tue, Jun 26, 2012	1.90	1.90	1.81	1.86
3619	NASDAQ	EDAP	Mon, Jun 25, 2012	1.90	1.91	1.86	1.91
3618	NASDAQ	EDAP	Fri, Jun 22, 2012	1.90	1.90	1.81	1.84
3617	NASDAQ	EDAP	Thu, Jun 21, 2012	1.91	1.91	1.85	1.90
3616	NASDAQ	EDAP	Wed, Jun 20, 2012	1.90	1.91	1.84	1.90
3615	NASDAQ	EDAP	Tue, Jun 19, 2012	1.90	1.95	1.76	1.88
3614	NASDAQ	EDAP	Mon, Jun 18, 2012	1.96	1.96	1.90	1.91
3613	NASDAQ	EDAP	Fri, Jun 15, 2012	2.04	2.05	1.86	1.94
3612	NASDAQ	EDAP	Thu, Jun 14, 2012	1.96	2.05	1.96	2.02
3611	NASDAQ	EDAP	Wed, Jun 13, 2012	2.09	2.09	1.90	1.95
3610	NASDAQ	EDAP	Tue, Jun 12, 2012	2.03	2.12	2.00	2.09
3609	NASDAQ	EDAP	Mon, Jun 11, 2012	2.16	2.16	2.07	2.09
3608	NASDAQ	EDAP	Fri, Jun 8, 2012	2.14	2.15	2.04	2.14
3607	NASDAQ	EDAP	Thu, Jun 7, 2012	2.10	2.21	2.00	2.01
3606	NASDAQ	EDAP	Wed, Jun 6, 2012	1.89	2.03	1.75	2.00
3605	NASDAQ	EDAP	Tue, Jun 5, 2012	1.88	1.98	1.80	1.81
3604	NASDAQ	EDAP	Mon, Jun 4, 2012	1.79	1.85	1.73	1.76
3603	NASDAQ	EDAP	Fri, Jun 1, 2012	1.81	1.86	1.76	1.76
3602	NASDAQ	EDAP	Thu, May 31, 2012	1.84	1.89	1.83	1.83
3601	NASDAQ	EDAP	Tue, May 29, 2012	1.75	1.89	1.74	1.87
3600	NASDAQ	EDAP	Fri, May 25, 2012	1.82	1.82	1.79	1.80
3599	NASDAQ	EDAP	Thu, May 24, 2012	1.73	1.85	1.73	1.85
3598	NASDAQ	EDAP	Wed, May 23, 2012	1.76	1.86	1.73	1.86
3597	NASDAQ	EDAP	Tue, May 22, 2012	1.81	1.88	1.70	1.85
3596	NASDAQ	EDAP	Mon, May 21, 2012	1.88	1.89	1.72	1.83
3595	NASDAQ	EDAP	Fri, May 18, 2012	1.65	1.85	1.64	1.80
3594	NASDAQ	EDAP	Thu, May 17, 2012	1.77	1.81	1.69	1.70
3593	NASDAQ	EDAP	Wed, May 16, 2012	1.99	1.99	1.68	1.81
3592	NASDAQ	EDAP	Tue, May 15, 2012	1.92	1.99	1.84	1.99
3591	NASDAQ	EDAP	Mon, May 14, 2012	1.87	2.00	1.82	1.88
3590	NASDAQ	EDAP	Fri, May 11, 2012	1.75	1.90	1.75	1.87
3589	NASDAQ	EDAP	Thu, May 10, 2012	1.84	1.90	1.80	1.81
3588	NASDAQ	EDAP	Wed, May 9, 2012	1.95	1.95	1.75	1.83
3587	NASDAQ	EDAP	Tue, May 8, 2012	2.10	2.10	1.93	2.01
3586	NASDAQ	EDAP	Mon, May 7, 2012	1.97	2.08	1.97	2.08
3585	NASDAQ	EDAP	Fri, May 4, 2012	2.01	2.01	1.96	2.01
3584	NASDAQ	EDAP	Thu, May 3, 2012	2.01	2.11	1.95	2.06
3583	NASDAQ	EDAP	Wed, May 2, 2012	2.09	2.15	2.02	2.05
3582	NASDAQ	EDAP	Tue, May 1, 2012	2.14	2.29	2.04	2.09
3581	NASDAQ	EDAP	Mon, Apr 30, 2012	2.10	2.20	1.98	2.14
3580	NASDAQ	EDAP	Fri, Apr 27, 2012	2.06	2.08	1.94	2.08
3579	NASDAQ	EDAP	Thu, Apr 26, 2012	1.94	2.14	1.85	2.06
3578	NASDAQ	EDAP	Wed, Apr 25, 2012	1.86	1.88	1.78	1.88
3577	NASDAQ	EDAP	Tue, Apr 24, 2012	1.72	1.85	1.72	1.83
3576	NASDAQ	EDAP	Mon, Apr 23, 2012	1.81	1.85	1.68	1.76
3575	NASDAQ	EDAP	Fri, Apr 20, 2012	1.70	1.89	1.70	1.80
3574	NASDAQ	EDAP	Thu, Apr 19, 2012	1.68	1.76	1.62	1.70
3573	NASDAQ	EDAP	Wed, Apr 18, 2012	1.76	1.86	1.67	1.76
3572	NASDAQ	EDAP	Tue, Apr 17, 2012	1.85	2.00	1.76	1.83
3571	NASDAQ	EDAP	Mon, Apr 16, 2012	1.66	1.68	1.61	1.62
3570	NASDAQ	EDAP	Fri, Apr 13, 2012	1.67	1.69	1.60	1.67
3569	NASDAQ	EDAP	Thu, Apr 12, 2012	1.75	1.78	1.64	1.66
3568	NASDAQ	EDAP	Wed, Apr 11, 2012	1.73	1.80	1.70	1.73
3567	NASDAQ	EDAP	Tue, Apr 10, 2012	1.77	1.80	1.70	1.73
3566	NASDAQ	EDAP	Mon, Apr 9, 2012	1.85	1.90	1.75	1.78
3565	NASDAQ	EDAP	Thu, Apr 5, 2012	1.85	1.90	1.85	1.90
3564	NASDAQ	EDAP	Wed, Apr 4, 2012	1.81	1.89	1.80	1.80
3563	NASDAQ	EDAP	Tue, Apr 3, 2012	1.88	1.90	1.82	1.83
3562	NASDAQ	EDAP	Mon, Apr 2, 2012	1.90	1.95	1.81	1.89
3561	NASDAQ	EDAP	Fri, Mar 30, 2012	1.85	1.97	1.80	1.90
3560	NASDAQ	EDAP	Thu, Mar 29, 2012	1.95	1.95	1.88	1.88
3559	NASDAQ	EDAP	Wed, Mar 28, 2012	1.95	1.95	1.89	1.95
3558	NASDAQ	EDAP	Tue, Mar 27, 2012	1.90	1.98	1.85	1.88
3557	NASDAQ	EDAP	Mon, Mar 26, 2012	1.96	2.05	1.85	1.85
3556	NASDAQ	EDAP	Fri, Mar 23, 2012	2.27	2.27	1.95	1.97
3555	NASDAQ	EDAP	Thu, Mar 22, 2012	2.50	2.50	2.30	2.32
3554	NASDAQ	EDAP	Wed, Mar 21, 2012	2.33	2.60	2.20	2.50
3553	NASDAQ	EDAP	Tue, Mar 20, 2012	2.48	2.54	2.40	2.42
3552	NASDAQ	EDAP	Mon, Mar 19, 2012	2.45	2.63	2.45	2.49
3551	NASDAQ	EDAP	Fri, Mar 16, 2012	2.25	2.57	2.25	2.39
3550	NASDAQ	EDAP	Thu, Mar 15, 2012	2.12	2.25	2.12	2.21
3549	NASDAQ	EDAP	Wed, Mar 14, 2012	2.07	2.12	2.06	2.07
3548	NASDAQ	EDAP	Tue, Mar 13, 2012	2.11	2.15	2.00	2.06
3547	NASDAQ	EDAP	Mon, Mar 12, 2012	2.08	2.11	2.01	2.03
3546	NASDAQ	EDAP	Fri, Mar 9, 2012	2.05	2.16	2.01	2.10
3545	NASDAQ	EDAP	Thu, Mar 8, 2012	2.06	2.06	2.01	2.06
3544	NASDAQ	EDAP	Wed, Mar 7, 2012	1.98	2.10	1.98	2.00
3543	NASDAQ	EDAP	Tue, Mar 6, 2012	2.03	2.19	2.00	2.03
3542	NASDAQ	EDAP	Mon, Mar 5, 2012	2.18	2.23	2.11	2.21
3541	NASDAQ	EDAP	Fri, Mar 2, 2012	2.10	2.19	2.06	2.19
3540	NASDAQ	EDAP	Thu, Mar 1, 2012	2.21	2.21	2.06	2.08
3539	NASDAQ	EDAP	Wed, Feb 29, 2012	2.25	2.25	2.20	2.23
3538	NASDAQ	EDAP	Tue, Feb 28, 2012	2.25	2.28	2.25	2.25
3537	NASDAQ	EDAP	Mon, Feb 27, 2012	2.40	2.40	2.25	2.27
3536	NASDAQ	EDAP	Fri, Feb 24, 2012	2.15	2.36	2.15	2.29
3535	NASDAQ	EDAP	Thu, Feb 23, 2012	2.10	2.15	2.10	2.15
3534	NASDAQ	EDAP	Wed, Feb 22, 2012	2.10	2.10	2.00	2.10
3533	NASDAQ	EDAP	Tue, Feb 21, 2012	2.11	2.13	2.07	2.13
3532	NASDAQ	EDAP	Fri, Feb 17, 2012	2.11	2.15	2.09	2.11
3531	NASDAQ	EDAP	Thu, Feb 16, 2012	2.05	2.15	2.03	2.11
3530	NASDAQ	EDAP	Wed, Feb 15, 2012	2.09	2.12	1.98	2.00
3529	NASDAQ	EDAP	Tue, Feb 14, 2012	2.08	2.13	2.05	2.10
3528	NASDAQ	EDAP	Mon, Feb 13, 2012	2.11	2.15	2.00	2.15
3527	NASDAQ	EDAP	Fri, Feb 10, 2012	2.20	2.20	2.10	2.11
3526	NASDAQ	EDAP	Thu, Feb 9, 2012	2.10	2.24	2.10	2.15
3525	NASDAQ	EDAP	Wed, Feb 8, 2012	2.23	2.30	2.17	2.20
3524	NASDAQ	EDAP	Tue, Feb 7, 2012	2.36	2.36	2.24	2.27
3523	NASDAQ	EDAP	Mon, Feb 6, 2012	2.20	2.36	2.18	2.36
3522	NASDAQ	EDAP	Fri, Feb 3, 2012	2.37	2.37	2.20	2.21
3521	NASDAQ	EDAP	Thu, Feb 2, 2012	2.37	2.44	2.35	2.44
3520	NASDAQ	EDAP	Wed, Feb 1, 2012	2.50	2.50	2.35	2.45
3519	NASDAQ	EDAP	Tue, Jan 31, 2012	2.45	2.50	2.33	2.50
3518	NASDAQ	EDAP	Mon, Jan 30, 2012	2.62	2.62	2.31	2.48
3517	NASDAQ	EDAP	Fri, Jan 27, 2012	2.76	2.76	2.45	2.54
3516	NASDAQ	EDAP	Thu, Jan 26, 2012	2.70	2.85	2.50	2.85
3515	NASDAQ	EDAP	Wed, Jan 25, 2012	2.50	2.74	2.37	2.69
3514	NASDAQ	EDAP	Tue, Jan 24, 2012	2.54	2.72	2.54	2.59
3513	NASDAQ	EDAP	Mon, Jan 23, 2012	2.22	2.76	2.14	2.50
3512	NASDAQ	EDAP	Fri, Jan 20, 2012	2.17	2.22	2.14	2.22
3511	NASDAQ	EDAP	Thu, Jan 19, 2012	2.23	2.23	2.15	2.16
3510	NASDAQ	EDAP	Wed, Jan 18, 2012	2.28	2.28	2.22	2.23
3509	NASDAQ	EDAP	Tue, Jan 17, 2012	2.19	2.34	2.19	2.25
3508	NASDAQ	EDAP	Fri, Jan 13, 2012	2.05	2.19	2.05	2.19
3507	NASDAQ	EDAP	Thu, Jan 12, 2012	2.00	2.19	2.00	2.02
3506	NASDAQ	EDAP	Wed, Jan 11, 2012	2.01	2.19	1.90	2.03
3505	NASDAQ	EDAP	Tue, Jan 10, 2012	2.10	2.10	2.01	2.01
3504	NASDAQ	EDAP	Mon, Jan 9, 2012	2.20	2.25	2.06	2.12
3503	NASDAQ	EDAP	Fri, Jan 6, 2012	1.96	2.25	1.96	2.16
3502	NASDAQ	EDAP	Thu, Jan 5, 2012	1.71	2.00	1.70	1.98
3501	NASDAQ	EDAP	Wed, Jan 4, 2012	1.67	1.70	1.61	1.66
3500	NASDAQ	EDAP	Tue, Jan 3, 2012	1.77	1.77	1.66	1.67
3499	NASDAQ	EDAP	Fri, Dec 30, 2011	1.63	1.77	1.63	1.69
3498	NASDAQ	EDAP	Thu, Dec 29, 2011	1.65	1.68	1.61	1.63
3497	NASDAQ	EDAP	Wed, Dec 28, 2011	1.67	1.70	1.65	1.69
3496	NASDAQ	EDAP	Tue, Dec 27, 2011	1.63	1.69	1.62	1.65
3495	NASDAQ	EDAP	Fri, Dec 23, 2011	1.67	1.71	1.60	1.60
3494	NASDAQ	EDAP	Thu, Dec 22, 2011	1.64	1.80	1.60	1.70
3493	NASDAQ	EDAP	Wed, Dec 21, 2011	1.71	1.71	1.65	1.65
3492	NASDAQ	EDAP	Tue, Dec 20, 2011	1.78	1.80	1.65	1.65
3491	NASDAQ	EDAP	Mon, Dec 19, 2011	1.80	1.83	1.75	1.77
3490	NASDAQ	EDAP	Fri, Dec 16, 2011	1.78	1.84	1.75	1.80
3489	NASDAQ	EDAP	Thu, Dec 15, 2011	1.85	1.85	1.73	1.78
3488	NASDAQ	EDAP	Wed, Dec 14, 2011	1.89	1.89	1.75	1.77
3487	NASDAQ	EDAP	Tue, Dec 13, 2011	1.97	2.05	1.84	1.87
3486	NASDAQ	EDAP	Mon, Dec 12, 2011	1.99	2.00	1.94	1.99
3485	NASDAQ	EDAP	Fri, Dec 9, 2011	1.75	2.00	1.59	1.95
3484	NASDAQ	EDAP	Thu, Dec 8, 2011	1.68	1.75	1.68	1.72
3483	NASDAQ	EDAP	Wed, Dec 7, 2011	1.71	1.71	1.68	1.71
3482	NASDAQ	EDAP	Tue, Dec 6, 2011	1.64	1.72	1.61	1.71
3481	NASDAQ	EDAP	Mon, Dec 5, 2011	1.72	1.72	1.55	1.61
3480	NASDAQ	EDAP	Fri, Dec 2, 2011	1.70	1.71	1.53	1.57
3479	NASDAQ	EDAP	Thu, Dec 1, 2011	1.70	1.74	1.46	1.68
3478	NASDAQ	EDAP	Wed, Nov 30, 2011	1.72	1.75	1.65	1.66
3477	NASDAQ	EDAP	Tue, Nov 29, 2011	1.75	1.79	1.65	1.69
3476	NASDAQ	EDAP	Mon, Nov 28, 2011	1.76	1.83	1.58	1.67
3475	NASDAQ	EDAP	Fri, Nov 25, 2011	1.76	1.85	1.75	1.77
3474	NASDAQ	EDAP	Wed, Nov 23, 2011	1.74	1.81	1.74	1.74
3473	NASDAQ	EDAP	Tue, Nov 22, 2011	1.74	1.90	1.74	1.87
3472	NASDAQ	EDAP	Mon, Nov 21, 2011	1.85	1.90	1.72	1.80
3471	NASDAQ	EDAP	Fri, Nov 18, 2011	1.90	1.94	1.86	1.90
3470	NASDAQ	EDAP	Thu, Nov 17, 2011	1.89	2.00	1.86	1.87
3469	NASDAQ	EDAP	Wed, Nov 16, 2011	1.84	2.11	1.84	1.95
3468	NASDAQ	EDAP	Tue, Nov 15, 2011	1.97	2.05	1.85	2.00
3467	NASDAQ	EDAP	Mon, Nov 14, 2011	1.95	1.99	1.82	1.94
3466	NASDAQ	EDAP	Fri, Nov 11, 2011	2.02	2.07	1.87	1.99
3465	NASDAQ	EDAP	Thu, Nov 10, 2011	2.04	2.07	1.88	1.99
3464	NASDAQ	EDAP	Wed, Nov 9, 2011	1.85	2.02	1.85	1.95
3463	NASDAQ	EDAP	Tue, Nov 8, 2011	1.90	2.04	1.90	2.04
3462	NASDAQ	EDAP	Mon, Nov 7, 2011	1.93	1.96	1.93	1.93
3461	NASDAQ	EDAP	Fri, Nov 4, 2011	1.91	1.98	1.90	1.93
3460	NASDAQ	EDAP	Thu, Nov 3, 2011	1.96	1.97	1.94	1.95
3459	NASDAQ	EDAP	Wed, Nov 2, 2011	1.98	2.00	1.93	1.95
3458	NASDAQ	EDAP	Tue, Nov 1, 2011	1.96	1.99	1.90	1.99
3457	NASDAQ	EDAP	Mon, Oct 31, 2011	1.98	1.99	1.90	1.90
3456	NASDAQ	EDAP	Fri, Oct 28, 2011	1.96	1.96	1.85	1.93
3455	NASDAQ	EDAP	Thu, Oct 27, 2011	1.98	2.05	1.84	1.84
3454	NASDAQ	EDAP	Wed, Oct 26, 2011	1.90	1.98	1.90	1.93
3453	NASDAQ	EDAP	Tue, Oct 25, 2011	2.00	2.00	1.93	1.93
3452	NASDAQ	EDAP	Mon, Oct 24, 2011	1.95	2.00	1.92	1.98
3451	NASDAQ	EDAP	Fri, Oct 21, 2011	1.91	2.00	1.91	1.95
3450	NASDAQ	EDAP	Thu, Oct 20, 2011	2.00	2.04	1.90	1.96
3449	NASDAQ	EDAP	Wed, Oct 19, 2011	1.96	2.01	1.88	2.00
3448	NASDAQ	EDAP	Tue, Oct 18, 2011	1.98	2.02	1.89	1.95
3447	NASDAQ	EDAP	Mon, Oct 17, 2011	1.94	2.01	1.84	1.99
3446	NASDAQ	EDAP	Fri, Oct 14, 2011	2.18	2.25	1.95	2.01
3445	NASDAQ	EDAP	Thu, Oct 13, 2011	1.99	2.15	1.82	2.09
3444	NASDAQ	EDAP	Wed, Oct 12, 2011	1.80	1.95	1.80	1.89
3443	NASDAQ	EDAP	Tue, Oct 11, 2011	1.75	1.78	1.63	1.75
3442	NASDAQ	EDAP	Mon, Oct 10, 2011	1.50	1.64	1.48	1.62
3441	NASDAQ	EDAP	Fri, Oct 7, 2011	1.72	1.72	1.49	1.54
3440	NASDAQ	EDAP	Thu, Oct 6, 2011	1.58	1.60	1.51	1.53
3439	NASDAQ	EDAP	Wed, Oct 5, 2011	1.53	1.60	1.53	1.53
3438	NASDAQ	EDAP	Tue, Oct 4, 2011	1.51	1.53	1.37	1.53
3437	NASDAQ	EDAP	Mon, Oct 3, 2011	1.74	1.75	1.54	1.59
3436	NASDAQ	EDAP	Fri, Sep 30, 2011	1.75	1.85	1.72	1.75
3435	NASDAQ	EDAP	Thu, Sep 29, 2011	1.96	2.10	1.50	1.72
3434	NASDAQ	EDAP	Wed, Sep 28, 2011	2.14	2.14	1.90	1.97
3433	NASDAQ	EDAP	Tue, Sep 27, 2011	2.22	2.33	2.12	2.19
3432	NASDAQ	EDAP	Mon, Sep 26, 2011	2.31	2.31	2.13	2.20
3431	NASDAQ	EDAP	Fri, Sep 23, 2011	2.21	2.38	2.15	2.30
3430	NASDAQ	EDAP	Thu, Sep 22, 2011	2.33	2.40	2.06	2.17
3429	NASDAQ	EDAP	Wed, Sep 21, 2011	2.47	2.60	2.43	2.50
3428	NASDAQ	EDAP	Tue, Sep 20, 2011	2.75	2.79	2.50	2.50
3427	NASDAQ	EDAP	Mon, Sep 19, 2011	2.55	2.65	2.50	2.64
3426	NASDAQ	EDAP	Fri, Sep 16, 2011	2.50	2.70	2.40	2.62
3425	NASDAQ	EDAP	Thu, Sep 15, 2011	2.45	2.50	2.31	2.50
3424	NASDAQ	EDAP	Wed, Sep 14, 2011	2.26	2.35	2.26	2.35
3423	NASDAQ	EDAP	Tue, Sep 13, 2011	2.30	2.37	2.13	2.33
3422	NASDAQ	EDAP	Mon, Sep 12, 2011	2.04	2.29	2.01	2.24
3421	NASDAQ	EDAP	Fri, Sep 9, 2011	2.19	2.24	2.08	2.13
3420	NASDAQ	EDAP	Thu, Sep 8, 2011	2.16	2.24	2.16	2.22
3419	NASDAQ	EDAP	Wed, Sep 7, 2011	2.20	2.20	2.04	2.18
3418	NASDAQ	EDAP	Tue, Sep 6, 2011	1.80	2.05	1.78	2.02
3417	NASDAQ	EDAP	Fri, Sep 2, 2011	2.06	2.12	2.02	2.10
3416	NASDAQ	EDAP	Thu, Sep 1, 2011	2.19	2.23	2.09	2.16
3415	NASDAQ	EDAP	Wed, Aug 31, 2011	2.30	2.30	2.20	2.21
3414	NASDAQ	EDAP	Tue, Aug 30, 2011	2.27	2.44	2.15	2.34
3413	NASDAQ	EDAP	Mon, Aug 29, 2011	2.35	2.48	2.23	2.48
3412	NASDAQ	EDAP	Fri, Aug 26, 2011	2.29	2.32	2.20	2.30
3411	NASDAQ	EDAP	Thu, Aug 25, 2011	2.30	2.30	2.19	2.26
3410	NASDAQ	EDAP	Wed, Aug 24, 2011	2.13	2.29	2.13	2.25
3409	NASDAQ	EDAP	Tue, Aug 23, 2011	2.09	2.18	2.00	2.12
3408	NASDAQ	EDAP	Mon, Aug 22, 2011	2.16	2.25	1.97	2.10
3407	NASDAQ	EDAP	Fri, Aug 19, 2011	2.10	2.21	1.83	2.10
3406	NASDAQ	EDAP	Thu, Aug 18, 2011	2.36	2.36	2.14	2.20
3405	NASDAQ	EDAP	Wed, Aug 17, 2011	2.35	2.51	2.29	2.41
3404	NASDAQ	EDAP	Tue, Aug 16, 2011	2.32	2.35	2.10	2.35
3403	NASDAQ	EDAP	Mon, Aug 15, 2011	2.41	2.55	2.25	2.32
3402	NASDAQ	EDAP	Fri, Aug 12, 2011	2.54	2.60	2.28	2.37
3401	NASDAQ	EDAP	Thu, Aug 11, 2011	2.53	2.54	2.42	2.45
3400	NASDAQ	EDAP	Wed, Aug 10, 2011	2.55	2.65	2.25	2.40
3399	NASDAQ	EDAP	Tue, Aug 9, 2011	2.42	2.69	2.38	2.69
3398	NASDAQ	EDAP	Mon, Aug 8, 2011	2.52	2.70	2.30	2.33
3397	NASDAQ	EDAP	Fri, Aug 5, 2011	2.94	2.95	2.24	2.70
3396	NASDAQ	EDAP	Thu, Aug 4, 2011	3.23	3.23	2.63	2.85
3395	NASDAQ	EDAP	Wed, Aug 3, 2011	3.89	3.89	3.15	3.25
3394	NASDAQ	EDAP	Tue, Aug 2, 2011	3.43	3.57	3.25	3.28
3393	NASDAQ	EDAP	Mon, Aug 1, 2011	3.54	3.59	3.40	3.43
3392	NASDAQ	EDAP	Fri, Jul 29, 2011	3.50	3.59	3.40	3.48
3391	NASDAQ	EDAP	Thu, Jul 28, 2011	3.59	3.69	3.50	3.51
3390	NASDAQ	EDAP	Wed, Jul 27, 2011	3.69	3.76	3.52	3.58
3389	NASDAQ	EDAP	Tue, Jul 26, 2011	3.73	3.90	3.68	3.69
3388	NASDAQ	EDAP	Mon, Jul 25, 2011	4.02	4.02	3.80	3.83
3387	NASDAQ	EDAP	Fri, Jul 22, 2011	4.26	4.26	4.07	4.07
3386	NASDAQ	EDAP	Thu, Jul 21, 2011	4.01	4.35	4.01	4.27
3385	NASDAQ	EDAP	Wed, Jul 20, 2011	3.82	4.07	3.69	4.01
3384	NASDAQ	EDAP	Tue, Jul 19, 2011	3.76	3.85	3.67	3.82
3383	NASDAQ	EDAP	Mon, Jul 18, 2011	3.67	3.71	3.58	3.71
3382	NASDAQ	EDAP	Fri, Jul 15, 2011	3.70	3.72	3.56	3.69
3381	NASDAQ	EDAP	Thu, Jul 14, 2011	3.77	3.93	3.69	3.74
3380	NASDAQ	EDAP	Wed, Jul 13, 2011	3.56	3.87	3.46	3.74
3379	NASDAQ	EDAP	Tue, Jul 12, 2011	3.46	3.59	3.45	3.57
3378	NASDAQ	EDAP	Mon, Jul 11, 2011	3.36	3.60	3.36	3.50
3377	NASDAQ	EDAP	Fri, Jul 8, 2011	3.31	3.43	3.31	3.41
3376	NASDAQ	EDAP	Thu, Jul 7, 2011	3.35	3.49	3.31	3.41
3375	NASDAQ	EDAP	Wed, Jul 6, 2011	3.30	3.35	3.30	3.31
3374	NASDAQ	EDAP	Tue, Jul 5, 2011	3.27	3.33	3.27	3.31
3373	NASDAQ	EDAP	Fri, Jul 1, 2011	3.36	3.36	3.22	3.33
3372	NASDAQ	EDAP	Thu, Jun 30, 2011	3.32	3.46	3.20	3.28
3371	NASDAQ	EDAP	Wed, Jun 29, 2011	3.31	3.37	3.28	3.37
3370	NASDAQ	EDAP	Tue, Jun 28, 2011	3.30	3.38	3.26	3.34
3369	NASDAQ	EDAP	Mon, Jun 27, 2011	3.33	3.36	3.26	3.33
3368	NASDAQ	EDAP	Fri, Jun 24, 2011	3.39	3.52	3.29	3.33
3367	NASDAQ	EDAP	Thu, Jun 23, 2011	3.30	3.35	3.12	3.33
3366	NASDAQ	EDAP	Wed, Jun 22, 2011	3.40	3.52	3.32	3.33
3365	NASDAQ	EDAP	Tue, Jun 21, 2011	3.17	3.46	3.16	3.43
3364	NASDAQ	EDAP	Mon, Jun 20, 2011	3.07	3.20	3.06	3.13
3363	NASDAQ	EDAP	Fri, Jun 17, 2011	3.21	3.34	3.10	3.22
3362	NASDAQ	EDAP	Thu, Jun 16, 2011	3.28	3.29	3.15	3.18
3361	NASDAQ	EDAP	Wed, Jun 15, 2011	3.25	3.31	3.07	3.25
3360	NASDAQ	EDAP	Tue, Jun 14, 2011	3.20	3.63	3.20	3.31
3359	NASDAQ	EDAP	Mon, Jun 13, 2011	3.15	3.27	3.15	3.20
3358	NASDAQ	EDAP	Fri, Jun 10, 2011	3.24	3.28	3.05	3.15
3357	NASDAQ	EDAP	Thu, Jun 9, 2011	3.52	3.52	3.04	3.18
3356	NASDAQ	EDAP	Wed, Jun 8, 2011	3.58	3.59	3.43	3.45
3355	NASDAQ	EDAP	Tue, Jun 7, 2011	3.65	3.65	3.56	3.58
3354	NASDAQ	EDAP	Mon, Jun 6, 2011	3.70	3.70	3.55	3.63
3353	NASDAQ	EDAP	Fri, Jun 3, 2011	3.65	3.86	3.64	3.67
3352	NASDAQ	EDAP	Thu, Jun 2, 2011	3.59	3.65	3.54	3.62
3351	NASDAQ	EDAP	Wed, Jun 1, 2011	3.76	3.85	3.60	3.60
3350	NASDAQ	EDAP	Tue, May 31, 2011	3.75	3.84	3.73	3.77
3349	NASDAQ	EDAP	Fri, May 27, 2011	3.78	3.82	3.68	3.75
3348	NASDAQ	EDAP	Thu, May 26, 2011	3.79	3.82	3.74	3.80
3347	NASDAQ	EDAP	Wed, May 25, 2011	3.86	3.86	3.68	3.79
3346	NASDAQ	EDAP	Tue, May 24, 2011	4.08	4.14	3.69	3.77
3345	NASDAQ	EDAP	Mon, May 23, 2011	3.82	3.84	3.70	3.71
3344	NASDAQ	EDAP	Fri, May 20, 2011	3.95	3.95	3.79	3.82
3343	NASDAQ	EDAP	Thu, May 19, 2011	3.98	4.05	3.86	3.91
3342	NASDAQ	EDAP	Wed, May 18, 2011	4.00	4.03	3.84	3.91
3341	NASDAQ	EDAP	Tue, May 17, 2011	3.94	4.74	3.80	3.93
3340	NASDAQ	EDAP	Mon, May 16, 2011	3.85	3.94	3.80	3.84
3339	NASDAQ	EDAP	Fri, May 13, 2011	3.94	4.05	3.83	3.90
3338	NASDAQ	EDAP	Thu, May 12, 2011	3.78	4.02	3.75	3.87
3337	NASDAQ	EDAP	Wed, May 11, 2011	4.00	4.04	3.86	3.91
3336	NASDAQ	EDAP	Tue, May 10, 2011	3.89	4.00	3.76	3.97
3335	NASDAQ	EDAP	Mon, May 9, 2011	4.02	4.15	3.85	3.88
3334	NASDAQ	EDAP	Fri, May 6, 2011	3.79	4.00	3.73	3.78
3333	NASDAQ	EDAP	Thu, May 5, 2011	3.73	3.79	3.65	3.77
3332	NASDAQ	EDAP	Wed, May 4, 2011	3.88	3.88	3.63	3.76
3331	NASDAQ	EDAP	Tue, May 3, 2011	3.83	3.94	3.82	3.82
3330	NASDAQ	EDAP	Mon, May 2, 2011	4.04	4.06	3.83	3.90
3329	NASDAQ	EDAP	Fri, Apr 29, 2011	3.98	4.09	3.81	4.08
3328	NASDAQ	EDAP	Thu, Apr 28, 2011	3.96	4.01	3.82	3.99
3327	NASDAQ	EDAP	Wed, Apr 27, 2011	4.11	4.11	3.98	4.02
3326	NASDAQ	EDAP	Tue, Apr 26, 2011	4.12	4.18	4.05	4.13
3325	NASDAQ	EDAP	Mon, Apr 25, 2011	4.33	4.33	4.08	4.14
3324	NASDAQ	EDAP	Thu, Apr 21, 2011	4.32	4.42	4.26	4.33
3323	NASDAQ	EDAP	Wed, Apr 20, 2011	4.30	4.42	4.17	4.27
3322	NASDAQ	EDAP	Tue, Apr 19, 2011	3.87	4.40	3.87	4.29
3321	NASDAQ	EDAP	Mon, Apr 18, 2011	3.97	3.98	3.82	3.91
3320	NASDAQ	EDAP	Fri, Apr 15, 2011	4.07	4.13	3.96	3.99
3319	NASDAQ	EDAP	Thu, Apr 14, 2011	3.80	4.15	3.76	4.06
3318	NASDAQ	EDAP	Wed, Apr 13, 2011	3.95	3.95	3.68	3.76
3317	NASDAQ	EDAP	Tue, Apr 12, 2011	3.76	3.98	3.67	3.83
3316	NASDAQ	EDAP	Mon, Apr 11, 2011	3.66	3.82	3.56	3.81
3315	NASDAQ	EDAP	Fri, Apr 8, 2011	3.49	3.62	3.49	3.61
3314	NASDAQ	EDAP	Thu, Apr 7, 2011	3.55	3.62	3.51	3.53
3313	NASDAQ	EDAP	Wed, Apr 6, 2011	3.51	3.63	3.51	3.56
3312	NASDAQ	EDAP	Tue, Apr 5, 2011	3.45	3.70	3.45	3.52
3311	NASDAQ	EDAP	Mon, Apr 4, 2011	3.50	3.54	3.40	3.49
3310	NASDAQ	EDAP	Fri, Apr 1, 2011	3.45	3.54	3.38	3.51
3309	NASDAQ	EDAP	Thu, Mar 31, 2011	3.65	3.65	3.48	3.49
3308	NASDAQ	EDAP	Wed, Mar 30, 2011	3.70	3.77	3.48	3.59
3307	NASDAQ	EDAP	Tue, Mar 29, 2011	3.97	3.97	3.50	3.63
3306	NASDAQ	EDAP	Mon, Mar 28, 2011	4.50	4.75	4.15	4.17
3305	NASDAQ	EDAP	Fri, Mar 25, 2011	4.34	4.40	4.20	4.30
3304	NASDAQ	EDAP	Thu, Mar 24, 2011	4.20	4.28	4.08	4.18
3303	NASDAQ	EDAP	Wed, Mar 23, 2011	4.12	4.34	4.00	4.13
3302	NASDAQ	EDAP	Tue, Mar 22, 2011	3.80	4.16	3.73	4.09
3301	NASDAQ	EDAP	Mon, Mar 21, 2011	3.76	3.76	3.55	3.72
3300	NASDAQ	EDAP	Fri, Mar 18, 2011	3.57	3.70	3.55	3.63
3299	NASDAQ	EDAP	Thu, Mar 17, 2011	3.62	3.76	3.54	3.55
3298	NASDAQ	EDAP	Wed, Mar 16, 2011	3.53	3.86	3.51	3.57
3297	NASDAQ	EDAP	Tue, Mar 15, 2011	3.69	3.69	3.48	3.55
3296	NASDAQ	EDAP	Mon, Mar 14, 2011	3.92	3.92	3.65	3.72
3295	NASDAQ	EDAP	Fri, Mar 11, 2011	4.09	4.11	3.90	3.99
3294	NASDAQ	EDAP	Thu, Mar 10, 2011	4.30	4.36	4.07	4.11
3293	NASDAQ	EDAP	Wed, Mar 9, 2011	4.26	4.44	4.10	4.35
3292	NASDAQ	EDAP	Tue, Mar 8, 2011	4.70	5.02	4.27	4.35
3291	NASDAQ	EDAP	Mon, Mar 7, 2011	3.73	4.74	3.57	4.74
3290	NASDAQ	EDAP	Fri, Mar 4, 2011	3.54	3.72	3.51	3.58
3289	NASDAQ	EDAP	Thu, Mar 3, 2011	3.56	3.56	3.44	3.50
3288	NASDAQ	EDAP	Wed, Mar 2, 2011	3.34	3.51	3.31	3.48
3287	NASDAQ	EDAP	Tue, Mar 1, 2011	3.52	3.60	3.26	3.27
3286	NASDAQ	EDAP	Mon, Feb 28, 2011	3.39	3.55	3.26	3.48
3285	NASDAQ	EDAP	Fri, Feb 25, 2011	3.30	3.39	3.30	3.38
3284	NASDAQ	EDAP	Thu, Feb 24, 2011	3.39	3.47	3.22	3.31
3283	NASDAQ	EDAP	Wed, Feb 23, 2011	3.60	3.65	3.26	3.38
3282	NASDAQ	EDAP	Tue, Feb 22, 2011	3.85	3.85	3.56	3.59
3281	NASDAQ	EDAP	Fri, Feb 18, 2011	3.95	3.95	3.81	3.85
3280	NASDAQ	EDAP	Thu, Feb 17, 2011	4.06	4.13	3.85	3.99
3279	NASDAQ	EDAP	Wed, Feb 16, 2011	4.11	4.16	4.05	4.09
3278	NASDAQ	EDAP	Tue, Feb 15, 2011	4.24	4.24	4.10	4.10
3277	NASDAQ	EDAP	Mon, Feb 14, 2011	4.11	4.21	4.03	4.20
3276	NASDAQ	EDAP	Fri, Feb 11, 2011	4.20	4.29	4.15	4.17
3275	NASDAQ	EDAP	Thu, Feb 10, 2011	4.15	4.25	4.15	4.20
3274	NASDAQ	EDAP	Wed, Feb 9, 2011	4.20	4.21	4.13	4.18
3273	NASDAQ	EDAP	Tue, Feb 8, 2011	4.13	4.20	4.09	4.20
3272	NASDAQ	EDAP	Mon, Feb 7, 2011	4.23	4.29	4.09	4.15
3271	NASDAQ	EDAP	Fri, Feb 4, 2011	4.19	4.25	4.11	4.20
3270	NASDAQ	EDAP	Thu, Feb 3, 2011	4.06	4.29	4.03	4.10
3269	NASDAQ	EDAP	Wed, Feb 2, 2011	4.26	4.34	4.02	4.14
3268	NASDAQ	EDAP	Tue, Feb 1, 2011	3.75	3.90	3.72	3.89
3267	NASDAQ	EDAP	Mon, Jan 31, 2011	4.00	4.00	3.73	3.81
3266	NASDAQ	EDAP	Fri, Jan 28, 2011	4.13	4.24	4.00	4.00
3265	NASDAQ	EDAP	Thu, Jan 27, 2011	4.10	4.19	4.02	4.16
3264	NASDAQ	EDAP	Wed, Jan 26, 2011	4.19	4.26	4.11	4.16
3263	NASDAQ	EDAP	Tue, Jan 25, 2011	4.13	4.64	4.13	4.26
3262	NASDAQ	EDAP	Mon, Jan 24, 2011	4.01	4.18	4.00	4.14
3261	NASDAQ	EDAP	Fri, Jan 21, 2011	4.27	4.43	3.96	4.07
3260	NASDAQ	EDAP	Thu, Jan 20, 2011	4.28	4.45	4.20	4.42
3259	NASDAQ	EDAP	Wed, Jan 19, 2011	4.50	4.50	4.22	4.33
3258	NASDAQ	EDAP	Tue, Jan 18, 2011	4.40	4.69	4.30	4.49
3257	NASDAQ	EDAP	Fri, Jan 14, 2011	4.65	4.69	4.45	4.49
3256	NASDAQ	EDAP	Thu, Jan 13, 2011	4.70	4.80	4.66	4.71
3255	NASDAQ	EDAP	Wed, Jan 12, 2011	4.60	4.89	4.60	4.77
3254	NASDAQ	EDAP	Tue, Jan 11, 2011	4.79	4.92	4.60	4.75
3253	NASDAQ	EDAP	Mon, Jan 10, 2011	4.58	4.97	4.46	4.76
3252	NASDAQ	EDAP	Fri, Jan 7, 2011	4.75	4.75	4.56	4.63
3251	NASDAQ	EDAP	Thu, Jan 6, 2011	5.00	5.00	4.80	4.82
3250	NASDAQ	EDAP	Wed, Jan 5, 2011	4.86	5.03	4.73	5.00
3249	NASDAQ	EDAP	Tue, Jan 4, 2011	5.08	5.10	4.85	4.95
3248	NASDAQ	EDAP	Mon, Jan 3, 2011	5.55	5.68	4.82	5.05
3247	NASDAQ	EDAP	Fri, Dec 31, 2010	5.63	5.76	5.56	5.64
3246	NASDAQ	EDAP	Thu, Dec 30, 2010	5.71	5.88	5.60	5.63
3245	NASDAQ	EDAP	Wed, Dec 29, 2010	5.80	5.91	5.57	5.84
3244	NASDAQ	EDAP	Tue, Dec 28, 2010	6.00	6.00	5.59	5.78
3243	NASDAQ	EDAP	Mon, Dec 27, 2010	6.01	6.22	5.90	5.95
3242	NASDAQ	EDAP	Thu, Dec 23, 2010	5.94	6.45	5.85	5.99
3241	NASDAQ	EDAP	Wed, Dec 22, 2010	6.05	6.12	5.85	5.90
3240	NASDAQ	EDAP	Tue, Dec 21, 2010	6.40	6.97	5.82	6.12
3239	NASDAQ	EDAP	Mon, Dec 20, 2010	5.25	6.37	5.20	6.30
3238	NASDAQ	EDAP	Fri, Dec 17, 2010	5.15	5.22	4.92	5.18
3237	NASDAQ	EDAP	Thu, Dec 16, 2010	4.89	5.07	4.80	4.97
3236	NASDAQ	EDAP	Wed, Dec 15, 2010	4.34	4.97	4.34	4.81
3235	NASDAQ	EDAP	Tue, Dec 14, 2010	4.71	4.83	4.26	4.40
3234	NASDAQ	EDAP	Mon, Dec 13, 2010	5.02	5.48	4.59	4.63
3233	NASDAQ	EDAP	Fri, Dec 10, 2010	4.65	5.48	4.62	5.02
3232	NASDAQ	EDAP	Thu, Dec 9, 2010	4.00	5.00	3.95	4.71
3231	NASDAQ	EDAP	Wed, Dec 8, 2010	3.90	4.24	3.63	4.00
3230	NASDAQ	EDAP	Tue, Dec 7, 2010	3.99	4.18	3.81	3.88
3229	NASDAQ	EDAP	Mon, Dec 6, 2010	3.83	4.07	3.80	3.93
3228	NASDAQ	EDAP	Fri, Dec 3, 2010	4.00	4.00	3.70	3.83
3227	NASDAQ	EDAP	Thu, Dec 2, 2010	4.10	4.11	3.97	4.08
3226	NASDAQ	EDAP	Wed, Dec 1, 2010	4.10	4.20	3.93	4.11
3225	NASDAQ	EDAP	Tue, Nov 30, 2010	4.32	4.44	4.07	4.10
3224	NASDAQ	EDAP	Mon, Nov 29, 2010	4.65	4.65	4.30	4.33
3223	NASDAQ	EDAP	Fri, Nov 26, 2010	4.57	4.63	4.22	4.55
3222	NASDAQ	EDAP	Wed, Nov 24, 2010	4.74	4.74	4.44	4.56
3221	NASDAQ	EDAP	Tue, Nov 23, 2010	4.60	4.65	4.41	4.58
3220	NASDAQ	EDAP	Mon, Nov 22, 2010	4.50	4.81	4.25	4.60
3219	NASDAQ	EDAP	Fri, Nov 19, 2010	4.20	4.30	3.91	4.27
3218	NASDAQ	EDAP	Thu, Nov 18, 2010	4.41	4.45	3.95	4.11
3217	NASDAQ	EDAP	Wed, Nov 17, 2010	4.35	4.55	3.75	4.37
3216	NASDAQ	EDAP	Tue, Nov 16, 2010	3.73	4.44	3.73	4.10
3215	NASDAQ	EDAP	Mon, Nov 15, 2010	3.50	3.60	3.30	3.59
3214	NASDAQ	EDAP	Fri, Nov 12, 2010	3.09	3.71	3.05	3.27
3213	NASDAQ	EDAP	Thu, Nov 11, 2010	2.78	3.10	2.78	2.99
3212	NASDAQ	EDAP	Wed, Nov 10, 2010	3.20	3.32	2.75	2.88
3211	NASDAQ	EDAP	Tue, Nov 9, 2010	2.55	3.19	2.55	2.97
3210	NASDAQ	EDAP	Mon, Nov 8, 2010	2.50	2.51	2.45	2.49
3209	NASDAQ	EDAP	Fri, Nov 5, 2010	2.44	2.50	2.40	2.44
3208	NASDAQ	EDAP	Thu, Nov 4, 2010	2.45	2.50	2.29	2.48
3207	NASDAQ	EDAP	Wed, Nov 3, 2010	2.44	2.60	2.44	2.45
3206	NASDAQ	EDAP	Tue, Nov 2, 2010	2.52	2.66	2.45	2.47
3205	NASDAQ	EDAP	Mon, Nov 1, 2010	2.40	2.57	2.40	2.49
3204	NASDAQ	EDAP	Fri, Oct 29, 2010	2.17	2.39	2.17	2.39
3203	NASDAQ	EDAP	Thu, Oct 28, 2010	2.23	2.29	2.16	2.17
3202	NASDAQ	EDAP	Wed, Oct 27, 2010	2.22	2.34	2.13	2.28
3201	NASDAQ	EDAP	Tue, Oct 26, 2010	2.26	2.35	2.18	2.22
3200	NASDAQ	EDAP	Mon, Oct 25, 2010	2.23	2.23	2.11	2.17
3199	NASDAQ	EDAP	Fri, Oct 22, 2010	2.11	2.30	2.11	2.22
3198	NASDAQ	EDAP	Thu, Oct 21, 2010	2.11	2.16	2.10	2.12
3197	NASDAQ	EDAP	Wed, Oct 20, 2010	2.14	2.16	2.06	2.11
3196	NASDAQ	EDAP	Tue, Oct 19, 2010	2.15	2.18	2.09	2.16
3195	NASDAQ	EDAP	Mon, Oct 18, 2010	2.15	2.19	2.14	2.15
3194	NASDAQ	EDAP	Fri, Oct 15, 2010	2.22	2.22	2.15	2.21
3193	NASDAQ	EDAP	Thu, Oct 14, 2010	2.20	2.22	2.16	2.17
3192	NASDAQ	EDAP	Wed, Oct 13, 2010	2.21	2.21	2.18	2.18
3191	NASDAQ	EDAP	Tue, Oct 12, 2010	2.16	2.21	2.16	2.20
3190	NASDAQ	EDAP	Mon, Oct 11, 2010	2.28	2.31	2.17	2.17
3189	NASDAQ	EDAP	Fri, Oct 8, 2010	2.35	2.39	2.28	2.30
3188	NASDAQ	EDAP	Thu, Oct 7, 2010	2.40	2.40	2.34	2.38
3187	NASDAQ	EDAP	Wed, Oct 6, 2010	2.31	2.40	2.31	2.34
3186	NASDAQ	EDAP	Tue, Oct 5, 2010	2.31	2.40	2.29	2.30
3185	NASDAQ	EDAP	Mon, Oct 4, 2010	2.37	2.40	2.31	2.33
3184	NASDAQ	EDAP	Fri, Oct 1, 2010	2.41	2.46	2.40	2.46
3183	NASDAQ	EDAP	Thu, Sep 30, 2010	2.35	2.49	2.35	2.41
3182	NASDAQ	EDAP	Wed, Sep 29, 2010	2.36	2.39	2.32	2.32
3181	NASDAQ	EDAP	Tue, Sep 28, 2010	2.34	2.35	2.33	2.33
3180	NASDAQ	EDAP	Mon, Sep 27, 2010	2.34	2.37	2.30	2.34
3179	NASDAQ	EDAP	Fri, Sep 24, 2010	2.35	2.35	2.30	2.34
3178	NASDAQ	EDAP	Thu, Sep 23, 2010	2.37	2.43	2.34	2.34
3177	NASDAQ	EDAP	Wed, Sep 22, 2010	2.38	2.46	2.36	2.42
3176	NASDAQ	EDAP	Tue, Sep 21, 2010	2.32	2.38	2.30	2.31
3175	NASDAQ	EDAP	Mon, Sep 20, 2010	2.39	2.42	2.32	2.32
3174	NASDAQ	EDAP	Fri, Sep 17, 2010	2.32	2.44	2.30	2.33
3173	NASDAQ	EDAP	Thu, Sep 16, 2010	2.30	2.43	2.30	2.33
3172	NASDAQ	EDAP	Wed, Sep 15, 2010	2.53	2.53	2.36	2.42
3171	NASDAQ	EDAP	Tue, Sep 14, 2010	2.47	2.54	2.39	2.51
3170	NASDAQ	EDAP	Mon, Sep 13, 2010	2.43	2.57	2.43	2.47
3169	NASDAQ	EDAP	Fri, Sep 10, 2010	2.35	2.43	2.26	2.38
3168	NASDAQ	EDAP	Thu, Sep 9, 2010	2.43	2.64	2.30	2.38
3167	NASDAQ	EDAP	Wed, Sep 8, 2010	2.34	3.45	2.34	2.46
3166	NASDAQ	EDAP	Tue, Sep 7, 2010	2.26	2.35	2.23	2.23
3165	NASDAQ	EDAP	Fri, Sep 3, 2010	2.15	2.24	2.14	2.24
3164	NASDAQ	EDAP	Thu, Sep 2, 2010	2.34	2.34	2.00	2.18
3163	NASDAQ	EDAP	Wed, Sep 1, 2010	2.25	2.30	2.21	2.30
3162	NASDAQ	EDAP	Tue, Aug 31, 2010	2.19	2.29	2.19	2.25
3161	NASDAQ	EDAP	Mon, Aug 30, 2010	2.11	2.20	2.11	2.12
3160	NASDAQ	EDAP	Fri, Aug 27, 2010	2.15	2.16	2.11	2.11
3159	NASDAQ	EDAP	Thu, Aug 26, 2010	2.11	2.17	2.11	2.13
3158	NASDAQ	EDAP	Wed, Aug 25, 2010	2.05	2.10	2.03	2.03
3157	NASDAQ	EDAP	Tue, Aug 24, 2010	2.18	2.25	2.03	2.15
3156	NASDAQ	EDAP	Mon, Aug 23, 2010	2.45	2.48	2.31	2.34
3155	NASDAQ	EDAP	Fri, Aug 20, 2010	2.44	2.46	2.34	2.39
3154	NASDAQ	EDAP	Thu, Aug 19, 2010	2.28	2.49	2.18	2.36
3153	NASDAQ	EDAP	Wed, Aug 18, 2010	2.08	2.22	2.06	2.20
3152	NASDAQ	EDAP	Tue, Aug 17, 2010	2.09	2.11	2.07	2.10
3151	NASDAQ	EDAP	Mon, Aug 16, 2010	2.05	2.10	2.05	2.10
3150	NASDAQ	EDAP	Fri, Aug 13, 2010	2.06	2.14	2.00	2.05
3149	NASDAQ	EDAP	Thu, Aug 12, 2010	2.09	2.09	2.01	2.07
3148	NASDAQ	EDAP	Wed, Aug 11, 2010	2.15	2.15	2.10	2.10
3147	NASDAQ	EDAP	Tue, Aug 10, 2010	2.11	2.19	2.11	2.17
3146	NASDAQ	EDAP	Mon, Aug 9, 2010	2.11	2.15	2.10	2.15
3145	NASDAQ	EDAP	Fri, Aug 6, 2010	2.17	2.17	2.12	2.12
3144	NASDAQ	EDAP	Thu, Aug 5, 2010	2.14	2.14	2.10	2.11
3143	NASDAQ	EDAP	Wed, Aug 4, 2010	2.15	2.17	2.14	2.14
3142	NASDAQ	EDAP	Tue, Aug 3, 2010	2.13	2.17	2.04	2.17
3141	NASDAQ	EDAP	Mon, Aug 2, 2010	2.10	2.17	2.04	2.13
3140	NASDAQ	EDAP	Fri, Jul 30, 2010	2.12	2.12	2.07	2.07
3139	NASDAQ	EDAP	Wed, Jul 28, 2010	2.13	2.17	2.10	2.12
3138	NASDAQ	EDAP	Tue, Jul 27, 2010	2.14	2.14	2.11	2.13
3137	NASDAQ	EDAP	Mon, Jul 26, 2010	2.17	2.18	2.14	2.15
3136	NASDAQ	EDAP	Fri, Jul 23, 2010	2.10	2.17	2.04	2.14
3135	NASDAQ	EDAP	Thu, Jul 22, 2010	2.07	2.12	2.06	2.12
3134	NASDAQ	EDAP	Wed, Jul 21, 2010	2.16	2.16	2.06	2.08
3133	NASDAQ	EDAP	Tue, Jul 20, 2010	2.05	2.17	2.05	2.17
3132	NASDAQ	EDAP	Mon, Jul 19, 2010	2.24	2.24	1.99	2.03
3131	NASDAQ	EDAP	Fri, Jul 16, 2010	2.28	2.28	2.15	2.15
3130	NASDAQ	EDAP	Thu, Jul 15, 2010	2.14	2.17	2.14	2.17
3129	NASDAQ	EDAP	Wed, Jul 14, 2010	2.14	2.18	2.14	2.16
3128	NASDAQ	EDAP	Tue, Jul 13, 2010	2.11	2.18	2.02	2.12
3127	NASDAQ	EDAP	Mon, Jul 12, 2010	2.28	2.28	2.10	2.15
3126	NASDAQ	EDAP	Fri, Jul 9, 2010	2.03	2.19	2.03	2.11
3125	NASDAQ	EDAP	Thu, Jul 8, 2010	2.05	2.10	1.89	2.05
3124	NASDAQ	EDAP	Wed, Jul 7, 2010	2.02	2.15	1.96	2.10
3123	NASDAQ	EDAP	Tue, Jul 6, 2010	2.08	2.10	2.03	2.03
3122	NASDAQ	EDAP	Fri, Jul 2, 2010	2.16	2.18	2.03	2.10
3121	NASDAQ	EDAP	Thu, Jul 1, 2010	2.31	2.33	2.16	2.17
3120	NASDAQ	EDAP	Wed, Jun 30, 2010	2.75	2.75	2.28	2.33
3119	NASDAQ	EDAP	Tue, Jun 29, 2010	2.50	2.50	2.32	2.32
3118	NASDAQ	EDAP	Mon, Jun 28, 2010	2.38	2.55	2.34	2.35
3117	NASDAQ	EDAP	Fri, Jun 25, 2010	2.69	2.90	2.40	2.45
3116	NASDAQ	EDAP	Thu, Jun 24, 2010	2.56	2.98	2.43	2.59
3115	NASDAQ	EDAP	Wed, Jun 23, 2010	2.34	2.34	2.34	2.34
3114	NASDAQ	EDAP	Tue, Jun 22, 2010	2.49	2.51	2.34	2.34
3113	NASDAQ	EDAP	Mon, Jun 21, 2010	2.33	2.54	2.33	2.39
3112	NASDAQ	EDAP	Fri, Jun 18, 2010	2.35	2.37	2.33	2.33
3111	NASDAQ	EDAP	Thu, Jun 17, 2010	2.33	2.54	2.32	2.35
3110	NASDAQ	EDAP	Wed, Jun 16, 2010	2.41	2.42	2.36	2.42
3109	NASDAQ	EDAP	Tue, Jun 15, 2010	2.40	2.54	2.23	2.36
3108	NASDAQ	EDAP	Mon, Jun 14, 2010	2.37	2.45	2.37	2.40
3107	NASDAQ	EDAP	Fri, Jun 11, 2010	2.37	2.39	2.37	2.39
3106	NASDAQ	EDAP	Thu, Jun 10, 2010	2.50	2.50	2.36	2.40
3105	NASDAQ	EDAP	Wed, Jun 9, 2010	2.46	2.58	2.32	2.58
3104	NASDAQ	EDAP	Tue, Jun 8, 2010	2.31	2.46	2.23	2.46
3103	NASDAQ	EDAP	Mon, Jun 7, 2010	2.52	2.54	2.20	2.38
3102	NASDAQ	EDAP	Fri, Jun 4, 2010	2.49	2.61	2.24	2.32
3101	NASDAQ	EDAP	Thu, Jun 3, 2010	2.50	2.62	2.49	2.62
3100	NASDAQ	EDAP	Wed, Jun 2, 2010	2.47	2.70	2.46	2.52
3099	NASDAQ	EDAP	Tue, Jun 1, 2010	2.45	2.65	2.45	2.60
3098	NASDAQ	EDAP	Fri, May 28, 2010	2.35	2.47	2.28	2.47
3097	NASDAQ	EDAP	Thu, May 27, 2010	2.30	2.36	2.23	2.31
3096	NASDAQ	EDAP	Wed, May 26, 2010	2.30	2.46	2.25	2.27
3095	NASDAQ	EDAP	Tue, May 25, 2010	2.22	2.35	2.22	2.35
3094	NASDAQ	EDAP	Mon, May 24, 2010	2.40	2.40	2.25	2.35
3093	NASDAQ	EDAP	Fri, May 21, 2010	2.40	2.65	2.31	2.45
3092	NASDAQ	EDAP	Thu, May 20, 2010	2.60	2.60	2.44	2.44
3091	NASDAQ	EDAP	Wed, May 19, 2010	2.88	2.98	2.66	2.67
3090	NASDAQ	EDAP	Tue, May 18, 2010	3.02	3.05	2.90	2.92
3089	NASDAQ	EDAP	Mon, May 17, 2010	3.05	3.16	3.05	3.16
3088	NASDAQ	EDAP	Fri, May 14, 2010	3.02	3.15	3.02	3.05
3087	NASDAQ	EDAP	Thu, May 13, 2010	3.02	3.07	3.01	3.02
3086	NASDAQ	EDAP	Wed, May 12, 2010	3.10	3.11	3.02	3.02
3085	NASDAQ	EDAP	Tue, May 11, 2010	3.07	3.10	3.05	3.06
3084	NASDAQ	EDAP	Mon, May 10, 2010	3.23	3.23	3.01	3.05
3083	NASDAQ	EDAP	Fri, May 7, 2010	2.95	3.15	2.95	3.01
3082	NASDAQ	EDAP	Thu, May 6, 2010	3.30	3.30	2.77	2.97
3081	NASDAQ	EDAP	Wed, May 5, 2010	3.30	3.35	3.27	3.30
3080	NASDAQ	EDAP	Tue, May 4, 2010	3.41	3.45	3.30	3.32
3079	NASDAQ	EDAP	Mon, May 3, 2010	3.40	3.45	3.40	3.40
3078	NASDAQ	EDAP	Fri, Apr 30, 2010	3.50	3.50	3.40	3.40
3077	NASDAQ	EDAP	Thu, Apr 29, 2010	3.47	3.47	3.40	3.46
3076	NASDAQ	EDAP	Wed, Apr 28, 2010	3.50	3.50	3.40	3.43
3075	NASDAQ	EDAP	Tue, Apr 27, 2010	3.47	3.50	3.40	3.40
3074	NASDAQ	EDAP	Mon, Apr 26, 2010	3.43	3.48	3.38	3.43
3073	NASDAQ	EDAP	Fri, Apr 23, 2010	3.30	3.40	3.22	3.27
3072	NASDAQ	EDAP	Thu, Apr 22, 2010	3.16	3.44	3.15	3.30
3071	NASDAQ	EDAP	Wed, Apr 21, 2010	3.13	3.20	3.13	3.19
3070	NASDAQ	EDAP	Tue, Apr 20, 2010	3.12	3.19	3.12	3.13
3069	NASDAQ	EDAP	Mon, Apr 19, 2010	3.22	3.22	3.12	3.15
3068	NASDAQ	EDAP	Fri, Apr 16, 2010	3.20	3.24	3.05	3.18
3067	NASDAQ	EDAP	Thu, Apr 15, 2010	3.31	3.34	3.21	3.21
3066	NASDAQ	EDAP	Wed, Apr 14, 2010	3.35	3.35	3.28	3.30
3065	NASDAQ	EDAP	Tue, Apr 13, 2010	3.40	3.54	3.17	3.32
3064	NASDAQ	EDAP	Mon, Apr 12, 2010	4.00	4.03	3.39	3.41
3063	NASDAQ	EDAP	Fri, Apr 9, 2010	3.15	3.17	3.06	3.11
3062	NASDAQ	EDAP	Thu, Apr 8, 2010	3.24	3.30	3.05	3.21
3061	NASDAQ	EDAP	Wed, Apr 7, 2010	3.19	3.28	3.14	3.18
3060	NASDAQ	EDAP	Tue, Apr 6, 2010	3.05	3.15	3.02	3.15
3059	NASDAQ	EDAP	Mon, Apr 5, 2010	3.32	3.32	3.02	3.03
3058	NASDAQ	EDAP	Thu, Apr 1, 2010	3.21	3.29	3.11	3.23
3057	NASDAQ	EDAP	Wed, Mar 31, 2010	3.16	3.26	3.01	3.16
3056	NASDAQ	EDAP	Tue, Mar 30, 2010	3.35	3.79	3.16	3.16
3055	NASDAQ	EDAP	Mon, Mar 29, 2010	3.25	3.32	3.24	3.32
3054	NASDAQ	EDAP	Fri, Mar 26, 2010	3.31	3.33	3.24	3.26
3053	NASDAQ	EDAP	Thu, Mar 25, 2010	3.21	3.35	3.21	3.31
3052	NASDAQ	EDAP	Wed, Mar 24, 2010	3.25	3.35	3.18	3.25
3051	NASDAQ	EDAP	Tue, Mar 23, 2010	3.18	3.32	3.17	3.29
3050	NASDAQ	EDAP	Mon, Mar 22, 2010	3.15	3.26	3.15	3.20
3049	NASDAQ	EDAP	Fri, Mar 19, 2010	3.21	3.27	3.00	3.26
3048	NASDAQ	EDAP	Thu, Mar 18, 2010	3.37	3.45	3.20	3.24
3047	NASDAQ	EDAP	Wed, Mar 17, 2010	3.35	3.38	3.30	3.30
3046	NASDAQ	EDAP	Tue, Mar 16, 2010	3.38	3.38	3.22	3.35
3045	NASDAQ	EDAP	Mon, Mar 15, 2010	3.30	3.40	3.14	3.32
3044	NASDAQ	EDAP	Fri, Mar 12, 2010	3.04	3.22	3.03	3.17
3043	NASDAQ	EDAP	Thu, Mar 11, 2010	2.78	3.23	2.75	3.04
3042	NASDAQ	EDAP	Wed, Mar 10, 2010	3.17	3.19	2.71	2.82
3041	NASDAQ	EDAP	Tue, Mar 9, 2010	3.00	4.25	3.00	3.04
3040	NASDAQ	EDAP	Mon, Mar 8, 2010	2.42	2.54	2.40	2.52
3039	NASDAQ	EDAP	Fri, Mar 5, 2010	2.40	2.69	2.35	2.38
3038	NASDAQ	EDAP	Thu, Mar 4, 2010	2.48	2.48	2.40	2.44
3037	NASDAQ	EDAP	Wed, Mar 3, 2010	2.44	2.44	2.38	2.38
3036	NASDAQ	EDAP	Tue, Mar 2, 2010	2.32	2.70	2.25	2.42
3035	NASDAQ	EDAP	Mon, Mar 1, 2010	2.35	2.39	2.29	2.36
3034	NASDAQ	EDAP	Fri, Feb 26, 2010	2.43	2.43	2.35	2.35
3033	NASDAQ	EDAP	Thu, Feb 25, 2010	2.38	2.38	2.35	2.35
3032	NASDAQ	EDAP	Wed, Feb 24, 2010	2.42	2.43	2.35	2.35
3031	NASDAQ	EDAP	Tue, Feb 23, 2010	2.36	2.46	2.36	2.46
3030	NASDAQ	EDAP	Mon, Feb 22, 2010	2.65	2.65	2.37	2.46
3029	NASDAQ	EDAP	Fri, Feb 19, 2010	2.66	2.66	2.46	2.50
3028	NASDAQ	EDAP	Thu, Feb 18, 2010	2.50	2.66	2.50	2.61
3027	NASDAQ	EDAP	Wed, Feb 17, 2010	2.37	2.46	2.28	2.46
3026	NASDAQ	EDAP	Tue, Feb 16, 2010	2.29	2.40	2.26	2.37
3025	NASDAQ	EDAP	Fri, Feb 12, 2010	2.32	2.35	2.30	2.35
3024	NASDAQ	EDAP	Thu, Feb 11, 2010	2.35	2.38	2.33	2.33
3023	NASDAQ	EDAP	Wed, Feb 10, 2010	2.32	2.36	2.32	2.35
3022	NASDAQ	EDAP	Tue, Feb 9, 2010	2.37	2.37	2.32	2.35
3021	NASDAQ	EDAP	Mon, Feb 8, 2010	2.33	2.37	2.33	2.37
3020	NASDAQ	EDAP	Fri, Feb 5, 2010	2.51	2.51	2.16	2.37
3019	NASDAQ	EDAP	Thu, Feb 4, 2010	2.59	2.59	2.47	2.53
3018	NASDAQ	EDAP	Wed, Feb 3, 2010	2.37	2.85	2.35	2.59
3017	NASDAQ	EDAP	Tue, Feb 2, 2010	2.36	2.37	2.27	2.37
3016	NASDAQ	EDAP	Mon, Feb 1, 2010	2.35	2.36	2.29	2.36
3015	NASDAQ	EDAP	Fri, Jan 29, 2010	2.37	2.37	2.26	2.35
3014	NASDAQ	EDAP	Thu, Jan 28, 2010	2.37	2.37	2.32	2.35
3013	NASDAQ	EDAP	Wed, Jan 27, 2010	2.30	2.37	2.28	2.34
3012	NASDAQ	EDAP	Tue, Jan 26, 2010	2.40	2.40	2.31	2.35
3011	NASDAQ	EDAP	Mon, Jan 25, 2010	2.36	2.40	2.30	2.39
3010	NASDAQ	EDAP	Fri, Jan 22, 2010	2.34	2.39	2.26	2.36
3009	NASDAQ	EDAP	Thu, Jan 21, 2010	2.41	2.44	2.27	2.35
3008	NASDAQ	EDAP	Wed, Jan 20, 2010	2.47	2.49	2.42	2.44
3007	NASDAQ	EDAP	Tue, Jan 19, 2010	2.55	2.55	2.40	2.47
3006	NASDAQ	EDAP	Fri, Jan 15, 2010	2.59	2.59	2.52	2.53
3005	NASDAQ	EDAP	Thu, Jan 14, 2010	2.57	2.67	2.46	2.59
3004	NASDAQ	EDAP	Wed, Jan 13, 2010	2.53	2.61	2.50	2.61
3003	NASDAQ	EDAP	Tue, Jan 12, 2010	2.61	2.65	2.55	2.60
3002	NASDAQ	EDAP	Mon, Jan 11, 2010	2.78	2.78	2.51	2.67
3001	NASDAQ	EDAP	Fri, Jan 8, 2010	2.60	2.64	2.56	2.59
3000	NASDAQ	EDAP	Thu, Jan 7, 2010	2.63	2.63	2.52	2.60
2999	NASDAQ	EDAP	Wed, Jan 6, 2010	2.58	2.79	2.51	2.61
2998	NASDAQ	EDAP	Tue, Jan 5, 2010	2.62	2.72	2.52	2.59
2997	NASDAQ	EDAP	Mon, Jan 4, 2010	2.80	2.80	2.59	2.67
2996	NASDAQ	EDAP	Thu, Dec 31, 2009	2.81	2.81	2.42	2.75
2995	NASDAQ	EDAP	Wed, Dec 30, 2009	2.80	2.80	2.65	2.71
2994	NASDAQ	EDAP	Tue, Dec 29, 2009	2.79	2.89	2.74	2.76
2993	NASDAQ	EDAP	Mon, Dec 28, 2009	2.76	2.86	2.69	2.80
2992	NASDAQ	EDAP	Thu, Dec 24, 2009	2.90	2.90	2.74	2.79
2991	NASDAQ	EDAP	Wed, Dec 23, 2009	2.82	2.90	2.80	2.86
2990	NASDAQ	EDAP	Tue, Dec 22, 2009	2.81	2.81	2.75	2.81
2989	NASDAQ	EDAP	Mon, Dec 21, 2009	2.84	2.85	2.70	2.73
2988	NASDAQ	EDAP	Fri, Dec 18, 2009	2.84	2.86	2.70	2.77
2987	NASDAQ	EDAP	Thu, Dec 17, 2009	2.71	2.92	2.70	2.76
2986	NASDAQ	EDAP	Wed, Dec 16, 2009	3.30	3.30	2.66	2.79
2985	NASDAQ	EDAP	Tue, Dec 15, 2009	3.10	3.29	3.10	3.29
2984	NASDAQ	EDAP	Mon, Dec 14, 2009	3.14	3.26	3.11	3.13
2983	NASDAQ	EDAP	Fri, Dec 11, 2009	3.12	3.26	3.10	3.14
2982	NASDAQ	EDAP	Thu, Dec 10, 2009	3.29	3.29	3.17	3.20
2981	NASDAQ	EDAP	Wed, Dec 9, 2009	3.22	3.29	3.20	3.25
2980	NASDAQ	EDAP	Tue, Dec 8, 2009	3.22	3.29	3.12	3.20
2979	NASDAQ	EDAP	Mon, Dec 7, 2009	3.19	3.25	3.08	3.19
2978	NASDAQ	EDAP	Fri, Dec 4, 2009	3.26	3.33	3.06	3.18
2977	NASDAQ	EDAP	Thu, Dec 3, 2009	3.27	3.34	3.15	3.26
2976	NASDAQ	EDAP	Wed, Dec 2, 2009	3.20	3.29	3.17	3.27
2975	NASDAQ	EDAP	Tue, Dec 1, 2009	3.19	3.25	3.14	3.21
2974	NASDAQ	EDAP	Mon, Nov 30, 2009	3.20	3.29	3.09	3.17
2973	NASDAQ	EDAP	Fri, Nov 27, 2009	3.25	3.25	3.07	3.19
2972	NASDAQ	EDAP	Wed, Nov 25, 2009	3.34	3.34	3.20	3.28
2971	NASDAQ	EDAP	Tue, Nov 24, 2009	3.38	3.40	3.22	3.25
2970	NASDAQ	EDAP	Mon, Nov 23, 2009	3.32	3.39	3.26	3.30
2969	NASDAQ	EDAP	Fri, Nov 20, 2009	3.37	3.43	3.19	3.29
2968	NASDAQ	EDAP	Thu, Nov 19, 2009	3.52	3.52	3.32	3.37
2967	NASDAQ	EDAP	Wed, Nov 18, 2009	3.48	3.54	3.33	3.52
2966	NASDAQ	EDAP	Tue, Nov 17, 2009	3.68	3.88	3.19	3.42
2965	NASDAQ	EDAP	Mon, Nov 16, 2009	3.74	3.85	3.60	3.74
2964	NASDAQ	EDAP	Fri, Nov 13, 2009	3.68	3.68	3.51	3.61
2963	NASDAQ	EDAP	Thu, Nov 12, 2009	3.72	3.72	3.56	3.64
2962	NASDAQ	EDAP	Wed, Nov 11, 2009	3.60	3.70	3.55	3.65
2961	NASDAQ	EDAP	Tue, Nov 10, 2009	3.70	3.70	3.50	3.58
2960	NASDAQ	EDAP	Mon, Nov 9, 2009	3.55	3.60	3.43	3.59
2959	NASDAQ	EDAP	Fri, Nov 6, 2009	3.44	3.56	3.31	3.43
2958	NASDAQ	EDAP	Thu, Nov 5, 2009	3.21	3.45	3.00	3.45
2957	NASDAQ	EDAP	Wed, Nov 4, 2009	3.00	3.22	2.95	3.17
2956	NASDAQ	EDAP	Tue, Nov 3, 2009	3.00	3.08	2.80	3.03
2955	NASDAQ	EDAP	Mon, Nov 2, 2009	3.13	3.30	3.00	3.04
2954	NASDAQ	EDAP	Fri, Oct 30, 2009	3.39	3.39	3.15	3.18
2953	NASDAQ	EDAP	Thu, Oct 29, 2009	3.20	3.40	3.20	3.40
2952	NASDAQ	EDAP	Wed, Oct 28, 2009	3.49	3.50	3.13	3.19
2951	NASDAQ	EDAP	Tue, Oct 27, 2009	3.51	3.64	3.41	3.50
2950	NASDAQ	EDAP	Mon, Oct 26, 2009	3.70	3.73	3.41	3.51
2949	NASDAQ	EDAP	Fri, Oct 23, 2009	3.68	3.69	3.57	3.62
2948	NASDAQ	EDAP	Thu, Oct 22, 2009	3.71	3.75	3.52	3.69
2947	NASDAQ	EDAP	Wed, Oct 21, 2009	3.79	3.92	3.62	3.65
2946	NASDAQ	EDAP	Tue, Oct 20, 2009	3.81	3.94	3.78	3.79
2945	NASDAQ	EDAP	Mon, Oct 19, 2009	4.00	4.01	3.75	3.80
2944	NASDAQ	EDAP	Fri, Oct 16, 2009	3.96	4.01	3.75	3.89
2943	NASDAQ	EDAP	Thu, Oct 15, 2009	4.08	4.20	3.92	3.96
2942	NASDAQ	EDAP	Wed, Oct 14, 2009	3.77	4.41	3.68	4.09
2941	NASDAQ	EDAP	Tue, Oct 13, 2009	3.53	3.82	3.53	3.68
2940	NASDAQ	EDAP	Mon, Oct 12, 2009	3.71	3.77	3.51	3.58
2939	NASDAQ	EDAP	Fri, Oct 9, 2009	3.89	3.90	3.70	3.73
2938	NASDAQ	EDAP	Thu, Oct 8, 2009	4.00	4.00	3.82	3.85
2937	NASDAQ	EDAP	Wed, Oct 7, 2009	3.91	4.02	3.75	3.85
2936	NASDAQ	EDAP	Tue, Oct 6, 2009	3.73	4.23	3.67	3.96
2935	NASDAQ	EDAP	Mon, Oct 5, 2009	3.89	3.89	3.73	3.73
2934	NASDAQ	EDAP	Fri, Oct 2, 2009	3.72	3.97	3.69	3.78
2933	NASDAQ	EDAP	Thu, Oct 1, 2009	4.00	4.00	3.75	3.75
2932	NASDAQ	EDAP	Wed, Sep 30, 2009	4.24	4.24	3.98	4.00
2931	NASDAQ	EDAP	Tue, Sep 29, 2009	4.17	4.26	4.07	4.08
2930	NASDAQ	EDAP	Mon, Sep 28, 2009	4.14	4.30	4.09	4.20
2929	NASDAQ	EDAP	Fri, Sep 25, 2009	4.10	4.19	3.88	4.13
2928	NASDAQ	EDAP	Thu, Sep 24, 2009	4.31	4.35	4.03	4.10
2927	NASDAQ	EDAP	Wed, Sep 23, 2009	4.56	4.80	4.21	4.23
2926	NASDAQ	EDAP	Tue, Sep 22, 2009	4.13	4.42	4.11	4.34
2925	NASDAQ	EDAP	Mon, Sep 21, 2009	4.19	4.21	4.03	4.11
2924	NASDAQ	EDAP	Fri, Sep 18, 2009	4.19	4.34	4.11	4.23
2923	NASDAQ	EDAP	Thu, Sep 17, 2009	4.28	4.44	4.01	4.20
2922	NASDAQ	EDAP	Wed, Sep 16, 2009	4.57	4.69	4.20	4.28
2921	NASDAQ	EDAP	Tue, Sep 15, 2009	4.79	5.08	4.55	4.57
2920	NASDAQ	EDAP	Mon, Sep 14, 2009	4.51	5.10	4.30	4.67
2919	NASDAQ	EDAP	Fri, Sep 11, 2009	3.91	5.18	3.91	4.47
2918	NASDAQ	EDAP	Thu, Sep 10, 2009	3.96	4.08	3.78	3.91
2917	NASDAQ	EDAP	Wed, Sep 9, 2009	3.85	4.14	3.70	3.78
2916	NASDAQ	EDAP	Tue, Sep 8, 2009	4.18	4.27	3.82	3.86
2915	NASDAQ	EDAP	Fri, Sep 4, 2009	4.12	4.37	4.11	4.15
2914	NASDAQ	EDAP	Thu, Sep 3, 2009	4.31	4.60	4.10	4.13
2913	NASDAQ	EDAP	Wed, Sep 2, 2009	4.20	4.78	4.02	4.39
2912	NASDAQ	EDAP	Tue, Sep 1, 2009	4.50	4.91	4.02	4.20
2911	NASDAQ	EDAP	Mon, Aug 31, 2009	3.80	4.35	3.62	3.96
2910	NASDAQ	EDAP	Fri, Aug 28, 2009	4.18	4.30	3.82	3.88
2909	NASDAQ	EDAP	Thu, Aug 27, 2009	3.60	4.48	3.43	4.04
2908	NASDAQ	EDAP	Wed, Aug 26, 2009	3.69	3.86	3.35	3.41
2907	NASDAQ	EDAP	Tue, Aug 25, 2009	3.95	4.05	3.60	3.69
2906	NASDAQ	EDAP	Mon, Aug 24, 2009	3.85	4.40	3.82	3.92
2905	NASDAQ	EDAP	Fri, Aug 21, 2009	3.82	4.43	3.22	3.80
2904	NASDAQ	EDAP	Thu, Aug 20, 2009	4.93	5.95	3.70	3.76
2903	NASDAQ	EDAP	Wed, Aug 19, 2009	1.40	5.14	1.26	4.20
2902	NASDAQ	EDAP	Tue, Aug 18, 2009	1.26	1.50	1.23	1.37
2901	NASDAQ	EDAP	Mon, Aug 17, 2009	1.30	1.40	1.30	1.40
2900	NASDAQ	EDAP	Fri, Aug 14, 2009	1.40	1.40	1.30	1.30
2899	NASDAQ	EDAP	Thu, Aug 13, 2009	1.36	1.36	1.25	1.29
2898	NASDAQ	EDAP	Wed, Aug 12, 2009	1.40	1.40	1.25	1.30
2897	NASDAQ	EDAP	Tue, Aug 11, 2009	1.30	1.44	1.27	1.40
2896	NASDAQ	EDAP	Mon, Aug 10, 2009	1.30	1.44	1.25	1.44
2895	NASDAQ	EDAP	Fri, Aug 7, 2009	1.42	1.42	1.34	1.36
2894	NASDAQ	EDAP	Thu, Aug 6, 2009	1.40	1.44	1.33	1.33
2893	NASDAQ	EDAP	Wed, Aug 5, 2009	1.30	1.35	1.30	1.33
2892	NASDAQ	EDAP	Tue, Aug 4, 2009	1.24	1.43	1.24	1.30
2891	NASDAQ	EDAP	Mon, Aug 3, 2009	1.43	1.50	1.36	1.40
2890	NASDAQ	EDAP	Fri, Jul 31, 2009	1.50	1.56	1.46	1.46
2889	NASDAQ	EDAP	Thu, Jul 30, 2009	1.49	1.57	1.49	1.57
2888	NASDAQ	EDAP	Wed, Jul 29, 2009	1.43	1.59	1.35	1.59
2887	NASDAQ	EDAP	Tue, Jul 28, 2009	1.45	1.49	1.40	1.44
2886	NASDAQ	EDAP	Mon, Jul 27, 2009	1.58	1.58	1.40	1.40
2885	NASDAQ	EDAP	Fri, Jul 24, 2009	1.43	1.49	1.35	1.35
2884	NASDAQ	EDAP	Thu, Jul 23, 2009	1.52	1.52	1.48	1.48
2883	NASDAQ	EDAP	Wed, Jul 22, 2009	1.50	1.58	1.50	1.50
2882	NASDAQ	EDAP	Tue, Jul 21, 2009	1.41	1.56	1.41	1.54
2881	NASDAQ	EDAP	Mon, Jul 20, 2009	1.50	1.60	1.50	1.50
2880	NASDAQ	EDAP	Fri, Jul 17, 2009	1.50	1.55	1.50	1.50
2879	NASDAQ	EDAP	Thu, Jul 16, 2009	1.41	1.41	1.41	1.41
2878	NASDAQ	EDAP	Wed, Jul 15, 2009	1.46	1.50	1.46	1.50
2877	NASDAQ	EDAP	Tue, Jul 14, 2009	1.50	1.50	1.41	1.41
2876	NASDAQ	EDAP	Fri, Jul 10, 2009	1.49	1.50	1.45	1.50
2875	NASDAQ	EDAP	Thu, Jul 9, 2009	1.50	1.50	1.35	1.41
2874	NASDAQ	EDAP	Wed, Jul 8, 2009	1.27	1.50	1.20	1.50
2873	NASDAQ	EDAP	Tue, Jul 7, 2009	1.35	1.45	1.32	1.45
2872	NASDAQ	EDAP	Mon, Jul 6, 2009	1.35	1.50	1.35	1.35
2871	NASDAQ	EDAP	Wed, Jul 1, 2009	1.40	1.40	1.35	1.35
2870	NASDAQ	EDAP	Tue, Jun 30, 2009	1.57	1.58	1.41	1.50
2869	NASDAQ	EDAP	Mon, Jun 29, 2009	1.46	1.50	1.35	1.50
2868	NASDAQ	EDAP	Fri, Jun 26, 2009	1.46	1.50	1.31	1.50
2867	NASDAQ	EDAP	Thu, Jun 25, 2009	1.45	1.54	1.40	1.40
2866	NASDAQ	EDAP	Wed, Jun 24, 2009	1.54	1.60	1.41	1.41
2865	NASDAQ	EDAP	Tue, Jun 23, 2009	1.61	1.61	1.44	1.58
2864	NASDAQ	EDAP	Mon, Jun 22, 2009	1.70	1.70	1.45	1.65
2863	NASDAQ	EDAP	Fri, Jun 19, 2009	1.70	1.70	1.61	1.68
2862	NASDAQ	EDAP	Thu, Jun 18, 2009	1.61	1.80	1.43	1.67
2861	NASDAQ	EDAP	Wed, Jun 17, 2009	1.64	1.66	1.52	1.63
2860	NASDAQ	EDAP	Tue, Jun 16, 2009	1.70	1.70	1.51	1.70
2859	NASDAQ	EDAP	Mon, Jun 15, 2009	1.70	1.70	1.44	1.64
2858	NASDAQ	EDAP	Fri, Jun 12, 2009	1.72	1.72	1.60	1.65
2857	NASDAQ	EDAP	Thu, Jun 11, 2009	1.80	1.80	1.60	1.65
2856	NASDAQ	EDAP	Wed, Jun 10, 2009	1.70	1.80	1.64	1.80
2855	NASDAQ	EDAP	Tue, Jun 9, 2009	1.70	1.75	1.64	1.70
2854	NASDAQ	EDAP	Mon, Jun 8, 2009	1.57	1.70	1.55	1.65
2853	NASDAQ	EDAP	Fri, Jun 5, 2009	1.75	1.75	1.64	1.64
2852	NASDAQ	EDAP	Thu, Jun 4, 2009	1.55	1.80	1.55	1.79
2851	NASDAQ	EDAP	Wed, Jun 3, 2009	1.70	1.79	1.60	1.73
2850	NASDAQ	EDAP	Tue, Jun 2, 2009	1.50	1.70	1.43	1.70
2849	NASDAQ	EDAP	Mon, Jun 1, 2009	1.78	1.78	1.53	1.54
2848	NASDAQ	EDAP	Fri, May 29, 2009	1.60	1.70	1.53	1.70
2847	NASDAQ	EDAP	Thu, May 28, 2009	1.43	1.60	1.38	1.59
2846	NASDAQ	EDAP	Wed, May 27, 2009	1.45	1.48	1.32	1.48
2845	NASDAQ	EDAP	Tue, May 26, 2009	1.39	1.45	1.34	1.40
2844	NASDAQ	EDAP	Fri, May 22, 2009	1.20	1.39	1.15	1.39
2843	NASDAQ	EDAP	Thu, May 21, 2009	1.12	1.20	1.10	1.20
2842	NASDAQ	EDAP	Wed, May 20, 2009	1.06	1.15	1.06	1.10
2841	NASDAQ	EDAP	Tue, May 19, 2009	1.07	1.17	1.04	1.09
2840	NASDAQ	EDAP	Mon, May 18, 2009	1.06	1.19	1.04	1.19
2839	NASDAQ	EDAP	Fri, May 15, 2009	1.05	1.09	1.00	1.08
2838	NASDAQ	EDAP	Thu, May 14, 2009	1.07	1.09	1.02	1.06
2837	NASDAQ	EDAP	Wed, May 13, 2009	1.15	1.18	1.03	1.09
2836	NASDAQ	EDAP	Tue, May 12, 2009	1.15	1.20	1.11	1.15
2835	NASDAQ	EDAP	Mon, May 11, 2009	1.07	1.11	1.02	1.10
2834	NASDAQ	EDAP	Fri, May 8, 2009	1.03	1.10	1.02	1.04
2833	NASDAQ	EDAP	Thu, May 7, 2009	1.10	1.10	1.04	1.04
2832	NASDAQ	EDAP	Wed, May 6, 2009	1.03	1.12	1.03	1.04
2831	NASDAQ	EDAP	Tue, May 5, 2009	1.18	1.18	1.02	1.03
2830	NASDAQ	EDAP	Mon, May 4, 2009	1.13	1.16	1.04	1.05
2829	NASDAQ	EDAP	Fri, May 1, 2009	1.15	1.21	1.00	1.14
2828	NASDAQ	EDAP	Thu, Apr 30, 2009	1.08	1.13	1.05	1.08
2827	NASDAQ	EDAP	Wed, Apr 29, 2009	1.01	1.15	1.00	1.00
2826	NASDAQ	EDAP	Tue, Apr 28, 2009	1.10	1.10	1.03	1.08
2825	NASDAQ	EDAP	Mon, Apr 27, 2009	1.09	1.09	0.99	1.08
2824	NASDAQ	EDAP	Fri, Apr 24, 2009	1.13	1.13	1.09	1.10
2823	NASDAQ	EDAP	Thu, Apr 23, 2009	1.15	1.18	1.09	1.15
2822	NASDAQ	EDAP	Wed, Apr 22, 2009	0.99	1.20	0.99	1.20
2821	NASDAQ	EDAP	Tue, Apr 21, 2009	1.00	1.08	0.96	0.96
2820	NASDAQ	EDAP	Mon, Apr 20, 2009	1.09	1.10	0.99	1.04
2819	NASDAQ	EDAP	Fri, Apr 17, 2009	1.10	1.15	1.05	1.09
2818	NASDAQ	EDAP	Thu, Apr 16, 2009	1.09	1.10	1.05	1.09
2817	NASDAQ	EDAP	Wed, Apr 15, 2009	1.10	1.13	1.05	1.05
2816	NASDAQ	EDAP	Tue, Apr 14, 2009	1.14	1.16	1.05	1.15
2815	NASDAQ	EDAP	Mon, Apr 13, 2009	1.10	1.18	1.06	1.11
2814	NASDAQ	EDAP	Thu, Apr 9, 2009	1.20	1.25	1.14	1.19
2813	NASDAQ	EDAP	Wed, Apr 8, 2009	1.15	1.20	1.12	1.18
2812	NASDAQ	EDAP	Tue, Apr 7, 2009	1.20	1.28	1.18	1.28
2811	NASDAQ	EDAP	Mon, Apr 6, 2009	1.25	1.25	1.14	1.14
2810	NASDAQ	EDAP	Fri, Apr 3, 2009	1.25	1.30	1.18	1.26
2809	NASDAQ	EDAP	Thu, Apr 2, 2009	1.49	1.49	1.18	1.18
2808	NASDAQ	EDAP	Wed, Apr 1, 2009	1.49	1.49	1.40	1.40
2807	NASDAQ	EDAP	Tue, Mar 31, 2009	1.50	1.64	1.39	1.50
2806	NASDAQ	EDAP	Mon, Mar 30, 2009	1.25	1.25	1.25	1.25
2805	NASDAQ	EDAP	Fri, Mar 27, 2009	1.30	1.30	1.30	1.30
2804	NASDAQ	EDAP	Thu, Mar 26, 2009	1.35	1.38	1.30	1.30
2803	NASDAQ	EDAP	Wed, Mar 25, 2009	1.38	1.47	1.25	1.25
2802	NASDAQ	EDAP	Tue, Mar 24, 2009	1.30	1.39	1.21	1.21
2801	NASDAQ	EDAP	Mon, Mar 23, 2009	1.73	1.79	1.20	1.20
2800	NASDAQ	EDAP	Fri, Mar 20, 2009	1.18	1.20	1.11	1.15
2799	NASDAQ	EDAP	Thu, Mar 19, 2009	1.25	1.34	1.20	1.20
2798	NASDAQ	EDAP	Wed, Mar 18, 2009	1.41	1.45	1.19	1.32
2797	NASDAQ	EDAP	Tue, Mar 17, 2009	1.65	1.65	1.56	1.60
2796	NASDAQ	EDAP	Mon, Mar 16, 2009	1.65	1.65	1.45	1.45
2795	NASDAQ	EDAP	Fri, Mar 13, 2009	1.63	1.73	1.42	1.64
2794	NASDAQ	EDAP	Thu, Mar 12, 2009	1.63	1.64	1.33	1.58
2793	NASDAQ	EDAP	Wed, Mar 11, 2009	1.55	1.59	1.32	1.59
2792	NASDAQ	EDAP	Tue, Mar 10, 2009	1.15	1.57	1.13	1.31
2791	NASDAQ	EDAP	Mon, Mar 9, 2009	1.19	1.24	1.11	1.20
2790	NASDAQ	EDAP	Fri, Mar 6, 2009	1.50	1.56	1.26	1.49
2789	NASDAQ	EDAP	Thu, Mar 5, 2009	1.54	1.65	1.25	1.65
2788	NASDAQ	EDAP	Wed, Mar 4, 2009	1.31	1.69	1.31	1.40
2787	NASDAQ	EDAP	Tue, Mar 3, 2009	1.74	1.75	1.27	1.58
2786	NASDAQ	EDAP	Mon, Mar 2, 2009	1.60	1.69	1.60	1.65
2785	NASDAQ	EDAP	Fri, Feb 27, 2009	1.70	1.88	1.60	1.70
2784	NASDAQ	EDAP	Thu, Feb 26, 2009	1.77	1.77	1.61	1.77
2783	NASDAQ	EDAP	Wed, Feb 25, 2009	1.90	1.90	1.40	1.53
2782	NASDAQ	EDAP	Tue, Feb 24, 2009	1.85	1.99	1.64	1.99
2781	NASDAQ	EDAP	Mon, Feb 23, 2009	1.85	2.01	1.85	2.01
2780	NASDAQ	EDAP	Fri, Feb 20, 2009	1.83	2.02	1.80	2.02
2779	NASDAQ	EDAP	Thu, Feb 19, 2009	1.81	1.81	1.61	2.00
2778	NASDAQ	EDAP	Wed, Feb 18, 2009	1.80	2.02	1.80	2.00
2777	NASDAQ	EDAP	Tue, Feb 17, 2009	2.00	2.06	1.72	2.06
2776	NASDAQ	EDAP	Fri, Feb 13, 2009	2.04	2.04	1.55	1.97
2775	NASDAQ	EDAP	Thu, Feb 12, 2009	1.95	2.00	1.60	2.00
2774	NASDAQ	EDAP	Wed, Feb 11, 2009	2.00	2.00	1.85	1.95
2773	NASDAQ	EDAP	Tue, Feb 10, 2009	2.05	2.05	1.98	1.98
2772	NASDAQ	EDAP	Mon, Feb 9, 2009	2.05	2.05	2.00	2.05
2771	NASDAQ	EDAP	Fri, Feb 6, 2009	2.05	2.05	2.00	2.00
2770	NASDAQ	EDAP	Thu, Feb 5, 2009	2.04	2.05	1.95	2.05
2769	NASDAQ	EDAP	Wed, Feb 4, 2009	2.00	2.05	2.00	2.00
2768	NASDAQ	EDAP	Tue, Feb 3, 2009	1.69	1.99	1.69	1.99
2767	NASDAQ	EDAP	Fri, Jan 30, 2009	1.40	1.43	1.40	1.43
2766	NASDAQ	EDAP	Wed, Jan 28, 2009	1.60	1.60	1.48	1.48
2765	NASDAQ	EDAP	Tue, Jan 27, 2009	1.88	1.88	1.37	1.55
2764	NASDAQ	EDAP	Mon, Jan 26, 2009	1.51	1.95	1.44	1.45
2763	NASDAQ	EDAP	Fri, Jan 23, 2009	1.64	1.76	1.64	1.64
2762	NASDAQ	EDAP	Thu, Jan 22, 2009	1.55	1.70	1.45	1.67
2761	NASDAQ	EDAP	Wed, Jan 21, 2009	1.75	1.75	1.41	1.51
2760	NASDAQ	EDAP	Tue, Jan 20, 2009	1.70	1.80	1.39	1.54
2759	NASDAQ	EDAP	Fri, Jan 16, 2009	1.90	1.90	1.88	1.88
2758	NASDAQ	EDAP	Thu, Jan 15, 2009	1.84	1.84	1.81	1.81
2757	NASDAQ	EDAP	Tue, Jan 13, 2009	1.89	1.89	1.89	1.89
2756	NASDAQ	EDAP	Fri, Jan 9, 2009	1.78	1.92	1.76	1.92
2755	NASDAQ	EDAP	Thu, Jan 8, 2009	1.51	1.51	1.49	1.74
2754	NASDAQ	EDAP	Wed, Jan 7, 2009	1.65	1.95	1.65	1.95
2753	NASDAQ	EDAP	Tue, Jan 6, 2009	1.70	1.90	1.62	1.90
2752	NASDAQ	EDAP	Mon, Jan 5, 2009	1.76	1.87	1.75	1.84
2751	NASDAQ	EDAP	Fri, Jan 2, 2009	1.50	1.66	1.44	1.66
2750	NASDAQ	EDAP	Wed, Dec 31, 2008	1.35	1.50	1.28	1.44
2749	NASDAQ	EDAP	Tue, Dec 30, 2008	1.40	1.50	1.30	1.39
2748	NASDAQ	EDAP	Mon, Dec 29, 2008	1.33	1.38	1.25	1.38
2747	NASDAQ	EDAP	Fri, Dec 26, 2008	1.24	1.30	1.24	1.30
2746	NASDAQ	EDAP	Wed, Dec 24, 2008	1.21	1.50	1.21	1.24
2745	NASDAQ	EDAP	Tue, Dec 23, 2008	1.10	1.50	1.10	1.25
2744	NASDAQ	EDAP	Mon, Dec 22, 2008	1.20	1.29	1.11	1.20
2743	NASDAQ	EDAP	Fri, Dec 19, 2008	1.20	1.21	1.20	1.20
2742	NASDAQ	EDAP	Thu, Dec 18, 2008	1.26	1.26	1.20	1.20
2741	NASDAQ	EDAP	Wed, Dec 17, 2008	1.21	1.30	1.20	1.21
2740	NASDAQ	EDAP	Tue, Dec 16, 2008	1.34	1.34	1.29	1.29
2739	NASDAQ	EDAP	Mon, Dec 15, 2008	1.33	1.50	1.29	1.29
2738	NASDAQ	EDAP	Fri, Dec 12, 2008	1.22	1.40	1.22	1.39
2737	NASDAQ	EDAP	Thu, Dec 11, 2008	1.30	1.45	1.20	1.41
2736	NASDAQ	EDAP	Wed, Dec 10, 2008	1.28	1.47	1.28	1.30
2735	NASDAQ	EDAP	Tue, Dec 9, 2008	1.40	1.40	1.39	1.39
2734	NASDAQ	EDAP	Mon, Dec 8, 2008	1.30	1.49	1.30	1.49
2733	NASDAQ	EDAP	Fri, Dec 5, 2008	1.40	1.40	1.27	1.27
2732	NASDAQ	EDAP	Thu, Dec 4, 2008	1.41	1.45	1.39	1.40
2731	NASDAQ	EDAP	Wed, Dec 3, 2008	1.50	1.50	1.41	1.45
2730	NASDAQ	EDAP	Tue, Dec 2, 2008	1.50	1.57	1.50	1.50
2729	NASDAQ	EDAP	Mon, Dec 1, 2008	1.55	1.55	1.41	1.46
2728	NASDAQ	EDAP	Fri, Nov 28, 2008	1.60	1.69	1.60	1.64
2727	NASDAQ	EDAP	Wed, Nov 26, 2008	1.95	1.95	1.45	1.45
2726	NASDAQ	EDAP	Tue, Nov 25, 2008	2.00	2.00	1.80	1.93
2725	NASDAQ	EDAP	Mon, Nov 24, 2008	1.55	1.75	1.40	1.45
2724	NASDAQ	EDAP	Fri, Nov 21, 2008	1.70	1.73	1.61	1.67
2723	NASDAQ	EDAP	Thu, Nov 20, 2008	1.50	2.00	1.50	1.65
2722	NASDAQ	EDAP	Wed, Nov 19, 2008	2.02	2.10	1.46	1.46
2721	NASDAQ	EDAP	Tue, Nov 18, 2008	2.15	2.15	1.95	2.10
2720	NASDAQ	EDAP	Mon, Nov 17, 2008	1.78	2.19	1.78	2.15
2719	NASDAQ	EDAP	Fri, Nov 14, 2008	1.85	1.85	1.70	1.85
2718	NASDAQ	EDAP	Thu, Nov 13, 2008	1.47	1.80	1.45	1.80
2717	NASDAQ	EDAP	Wed, Nov 12, 2008	1.64	1.69	1.52	1.52
2716	NASDAQ	EDAP	Tue, Nov 11, 2008	1.69	1.70	1.52	1.58
2715	NASDAQ	EDAP	Mon, Nov 10, 2008	1.45	1.75	1.45	1.75
2714	NASDAQ	EDAP	Fri, Nov 7, 2008	1.65	1.75	1.50	1.50
2713	NASDAQ	EDAP	Thu, Nov 6, 2008	1.50	1.50	1.22	1.46
2712	NASDAQ	EDAP	Tue, Nov 4, 2008	1.67	1.67	1.54	1.55
2711	NASDAQ	EDAP	Fri, Oct 31, 2008	1.74	1.77	1.68	1.72
2710	NASDAQ	EDAP	Thu, Oct 30, 2008	1.75	1.76	1.64	1.73
2709	NASDAQ	EDAP	Wed, Oct 29, 2008	1.70	1.70	1.66	1.66
2708	NASDAQ	EDAP	Tue, Oct 28, 2008	1.65	1.79	1.65	1.75
2707	NASDAQ	EDAP	Mon, Oct 27, 2008	1.65	1.70	1.63	1.70
2706	NASDAQ	EDAP	Fri, Oct 24, 2008	1.60	1.68	1.56	1.60
2705	NASDAQ	EDAP	Thu, Oct 23, 2008	1.66	1.66	1.63	1.65
2704	NASDAQ	EDAP	Wed, Oct 22, 2008	1.66	1.68	1.65	1.65
2703	NASDAQ	EDAP	Tue, Oct 21, 2008	1.65	1.66	1.65	1.65
2702	NASDAQ	EDAP	Mon, Oct 20, 2008	1.66	1.74	1.66	1.74
2701	NASDAQ	EDAP	Fri, Oct 17, 2008	1.72	1.75	1.71	1.75
2700	NASDAQ	EDAP	Thu, Oct 16, 2008	1.70	1.73	1.65	1.65
2699	NASDAQ	EDAP	Wed, Oct 15, 2008	1.76	1.85	1.65	1.65
2698	NASDAQ	EDAP	Tue, Oct 14, 2008	1.75	1.83	1.71	1.71
2697	NASDAQ	EDAP	Mon, Oct 13, 2008	1.97	2.00	1.66	1.75
2696	NASDAQ	EDAP	Fri, Oct 10, 2008	1.76	1.98	1.65	1.65
2695	NASDAQ	EDAP	Thu, Oct 9, 2008	1.80	1.91	1.80	1.91
2694	NASDAQ	EDAP	Wed, Oct 8, 2008	1.75	1.75	1.65	1.69
2693	NASDAQ	EDAP	Tue, Oct 7, 2008	1.60	1.90	1.60	1.90
2692	NASDAQ	EDAP	Mon, Oct 6, 2008	1.56	2.00	1.05	1.58
2691	NASDAQ	EDAP	Fri, Oct 3, 2008	1.87	1.89	1.56	1.60
2690	NASDAQ	EDAP	Thu, Oct 2, 2008	1.97	2.07	1.83	1.87
2689	NASDAQ	EDAP	Wed, Oct 1, 2008	1.95	2.24	1.88	1.88
2688	NASDAQ	EDAP	Tue, Sep 30, 2008	2.06	2.15	1.95	1.95
2687	NASDAQ	EDAP	Mon, Sep 29, 2008	2.26	2.26	2.05	2.15
2686	NASDAQ	EDAP	Fri, Sep 26, 2008	2.25	2.39	2.15	2.15
2685	NASDAQ	EDAP	Thu, Sep 25, 2008	2.70	2.70	2.25	2.25
2684	NASDAQ	EDAP	Wed, Sep 24, 2008	2.79	2.95	2.55	2.55
2683	NASDAQ	EDAP	Tue, Sep 23, 2008	2.34	3.04	2.30	2.79
2682	NASDAQ	EDAP	Mon, Sep 22, 2008	2.19	2.38	2.19	2.22
2681	NASDAQ	EDAP	Fri, Sep 19, 2008	2.13	2.36	2.13	2.14
2680	NASDAQ	EDAP	Thu, Sep 18, 2008	1.95	2.15	1.90	2.13
2679	NASDAQ	EDAP	Wed, Sep 17, 2008	2.06	2.19	1.90	1.90
2678	NASDAQ	EDAP	Tue, Sep 16, 2008	1.79	2.18	1.56	2.15
2677	NASDAQ	EDAP	Mon, Sep 15, 2008	1.86	1.95	1.75	1.75
2676	NASDAQ	EDAP	Fri, Sep 12, 2008	2.00	2.05	1.88	1.92
2675	NASDAQ	EDAP	Thu, Sep 11, 2008	2.16	2.20	1.98	1.98
2674	NASDAQ	EDAP	Wed, Sep 10, 2008	2.22	2.34	2.22	2.23
2673	NASDAQ	EDAP	Tue, Sep 9, 2008	2.45	2.45	1.95	2.25
2672	NASDAQ	EDAP	Mon, Sep 8, 2008	2.52	2.52	2.45	2.45
2671	NASDAQ	EDAP	Fri, Sep 5, 2008	2.55	2.60	2.50	2.50
2670	NASDAQ	EDAP	Thu, Sep 4, 2008	2.55	2.70	2.55	2.67
2669	NASDAQ	EDAP	Wed, Sep 3, 2008	2.56	2.63	2.50	2.55
2668	NASDAQ	EDAP	Tue, Sep 2, 2008	2.70	2.70	2.55	2.58
2667	NASDAQ	EDAP	Fri, Aug 29, 2008	2.56	2.72	2.55	2.72
2666	NASDAQ	EDAP	Thu, Aug 28, 2008	2.65	2.68	2.58	2.61
2665	NASDAQ	EDAP	Wed, Aug 27, 2008	2.65	2.81	2.65	2.74
2664	NASDAQ	EDAP	Tue, Aug 26, 2008	2.68	2.77	2.65	2.68
2663	NASDAQ	EDAP	Mon, Aug 25, 2008	2.80	2.80	2.80	2.80
2662	NASDAQ	EDAP	Thu, Aug 21, 2008	2.82	3.00	2.64	3.00
2661	NASDAQ	EDAP	Tue, Aug 19, 2008	2.96	3.05	2.80	3.01
2660	NASDAQ	EDAP	Mon, Aug 18, 2008	2.94	2.96	2.85	2.96
2659	NASDAQ	EDAP	Fri, Aug 15, 2008	3.00	3.00	3.00	3.00
2658	NASDAQ	EDAP	Thu, Aug 14, 2008	2.93	3.05	2.76	3.05
2657	NASDAQ	EDAP	Wed, Aug 13, 2008	2.90	3.00	2.90	3.00
2656	NASDAQ	EDAP	Tue, Aug 12, 2008	3.02	3.02	2.80	3.00
2655	NASDAQ	EDAP	Mon, Aug 11, 2008	3.08	3.08	3.04	3.04
2654	NASDAQ	EDAP	Fri, Aug 8, 2008	3.04	3.04	2.82	2.91
2653	NASDAQ	EDAP	Thu, Aug 7, 2008	3.00	3.04	2.81	3.04
2652	NASDAQ	EDAP	Wed, Aug 6, 2008	3.04	3.04	2.85	2.94
2651	NASDAQ	EDAP	Tue, Aug 5, 2008	3.03	3.18	3.03	3.14
2650	NASDAQ	EDAP	Mon, Aug 4, 2008	3.11	3.11	3.03	3.03
2649	NASDAQ	EDAP	Fri, Aug 1, 2008	3.13	3.13	3.13	3.13
2648	NASDAQ	EDAP	Thu, Jul 31, 2008	3.16	3.16	3.00	3.00
2647	NASDAQ	EDAP	Wed, Jul 30, 2008	3.29	3.30	2.96	3.24
2646	NASDAQ	EDAP	Tue, Jul 29, 2008	3.36	3.42	3.35	3.41
2645	NASDAQ	EDAP	Mon, Jul 28, 2008	3.23	3.46	3.10	3.37
2644	NASDAQ	EDAP	Fri, Jul 25, 2008	3.00	3.10	2.97	2.98
2643	NASDAQ	EDAP	Thu, Jul 24, 2008	3.16	3.16	2.90	2.90
2642	NASDAQ	EDAP	Wed, Jul 23, 2008	2.98	3.42	2.98	3.28
2641	NASDAQ	EDAP	Tue, Jul 22, 2008	3.00	3.09	3.00	3.09
2640	NASDAQ	EDAP	Mon, Jul 21, 2008	3.00	3.00	3.00	3.00
2639	NASDAQ	EDAP	Fri, Jul 18, 2008	2.81	2.99	2.70	2.99
2638	NASDAQ	EDAP	Thu, Jul 17, 2008	2.86	3.00	2.86	3.00
2637	NASDAQ	EDAP	Wed, Jul 16, 2008	2.90	2.95	2.70	2.95
2636	NASDAQ	EDAP	Tue, Jul 15, 2008	2.99	3.01	2.94	2.97
2635	NASDAQ	EDAP	Mon, Jul 14, 2008	2.95	2.95	2.91	2.91
2634	NASDAQ	EDAP	Fri, Jul 11, 2008	2.85	3.03	2.85	3.00
2633	NASDAQ	EDAP	Thu, Jul 10, 2008	2.63	2.90	2.63	2.90
2632	NASDAQ	EDAP	Wed, Jul 9, 2008	2.81	2.87	2.61	2.64
2631	NASDAQ	EDAP	Tue, Jul 8, 2008	2.91	2.94	2.76	2.87
2630	NASDAQ	EDAP	Mon, Jul 7, 2008	3.03	3.09	2.91	2.91
2629	NASDAQ	EDAP	Thu, Jul 3, 2008	2.94	2.99	2.91	2.91
2628	NASDAQ	EDAP	Wed, Jul 2, 2008	2.90	2.90	2.88	2.88
2627	NASDAQ	EDAP	Tue, Jul 1, 2008	3.00	3.00	2.84	2.92
2626	NASDAQ	EDAP	Mon, Jun 30, 2008	3.10	3.10	2.81	3.03
2625	NASDAQ	EDAP	Fri, Jun 27, 2008	3.01	3.24	2.88	3.02
2624	NASDAQ	EDAP	Thu, Jun 26, 2008	2.80	3.05	2.75	3.00
2623	NASDAQ	EDAP	Wed, Jun 25, 2008	2.82	3.24	2.82	2.86
2622	NASDAQ	EDAP	Tue, Jun 24, 2008	2.95	2.98	2.82	2.83
2621	NASDAQ	EDAP	Mon, Jun 23, 2008	3.17	3.21	2.74	2.90
2620	NASDAQ	EDAP	Fri, Jun 20, 2008	3.38	3.58	3.12	3.12
2619	NASDAQ	EDAP	Thu, Jun 19, 2008	3.48	3.48	3.25	3.25
2618	NASDAQ	EDAP	Wed, Jun 18, 2008	3.46	3.52	3.36	3.49
2617	NASDAQ	EDAP	Tue, Jun 17, 2008	3.39	3.50	3.39	3.50
2616	NASDAQ	EDAP	Mon, Jun 16, 2008	3.41	3.41	3.33	3.37
2615	NASDAQ	EDAP	Fri, Jun 13, 2008	3.43	3.64	3.41	3.45
2614	NASDAQ	EDAP	Thu, Jun 12, 2008	3.54	3.56	3.45	3.45
2613	NASDAQ	EDAP	Wed, Jun 11, 2008	3.45	3.69	3.45	3.63
2612	NASDAQ	EDAP	Tue, Jun 10, 2008	3.45	3.45	3.44	3.45
2611	NASDAQ	EDAP	Mon, Jun 9, 2008	3.50	3.50	3.49	3.50
2610	NASDAQ	EDAP	Fri, Jun 6, 2008	3.57	3.59	3.50	3.50
2609	NASDAQ	EDAP	Thu, Jun 5, 2008	3.65	3.65	3.50	3.63
2608	NASDAQ	EDAP	Wed, Jun 4, 2008	3.60	3.65	3.55	3.65
2607	NASDAQ	EDAP	Tue, Jun 3, 2008	3.55	3.60	3.55	3.55
2606	NASDAQ	EDAP	Mon, Jun 2, 2008	3.55	3.60	3.55	3.55
2605	NASDAQ	EDAP	Fri, May 30, 2008	3.55	3.68	3.55	3.55
2604	NASDAQ	EDAP	Thu, May 29, 2008	3.60	3.77	3.51	3.54
2603	NASDAQ	EDAP	Wed, May 28, 2008	3.57	3.60	3.56	3.59
2602	NASDAQ	EDAP	Tue, May 27, 2008	3.86	3.92	3.55	3.56
2601	NASDAQ	EDAP	Fri, May 23, 2008	3.91	3.91	3.65	3.71
2600	NASDAQ	EDAP	Thu, May 22, 2008	3.91	3.91	3.70	3.76
2599	NASDAQ	EDAP	Wed, May 21, 2008	3.70	3.73	3.55	3.65
2598	NASDAQ	EDAP	Tue, May 20, 2008	3.78	3.78	3.66	3.66
2597	NASDAQ	EDAP	Mon, May 19, 2008	3.88	4.00	3.51	3.72
2596	NASDAQ	EDAP	Fri, May 16, 2008	3.95	3.95	3.65	3.65
2595	NASDAQ	EDAP	Thu, May 15, 2008	3.80	3.81	3.75	3.79
2594	NASDAQ	EDAP	Wed, May 14, 2008	3.80	3.87	3.80	3.80
2593	NASDAQ	EDAP	Tue, May 13, 2008	3.85	3.95	3.85	3.85
2592	NASDAQ	EDAP	Mon, May 12, 2008	3.90	3.90	3.80	3.90
2591	NASDAQ	EDAP	Fri, May 9, 2008	3.97	4.00	3.90	3.90
2590	NASDAQ	EDAP	Thu, May 8, 2008	3.77	3.85	3.70	3.70
2589	NASDAQ	EDAP	Wed, May 7, 2008	3.89	3.90	3.89	3.90
2588	NASDAQ	EDAP	Tue, May 6, 2008	3.90	3.90	3.65	3.78
2587	NASDAQ	EDAP	Mon, May 5, 2008	3.55	3.77	3.46	3.75
2586	NASDAQ	EDAP	Fri, May 2, 2008	3.49	3.62	3.49	3.60
2585	NASDAQ	EDAP	Thu, May 1, 2008	3.45	3.55	3.45	3.55
2584	NASDAQ	EDAP	Wed, Apr 30, 2008	3.44	3.44	3.44	3.44
2583	NASDAQ	EDAP	Tue, Apr 29, 2008	3.54	3.55	3.44	3.50
2582	NASDAQ	EDAP	Mon, Apr 28, 2008	3.55	3.67	3.32	3.63
2581	NASDAQ	EDAP	Fri, Apr 25, 2008	3.36	3.74	3.27	3.45
2580	NASDAQ	EDAP	Thu, Apr 24, 2008	3.27	3.58	3.27	3.30
2579	NASDAQ	EDAP	Wed, Apr 23, 2008	3.33	3.55	3.29	3.29
2578	NASDAQ	EDAP	Tue, Apr 22, 2008	3.34	3.70	3.31	3.31
2577	NASDAQ	EDAP	Mon, Apr 21, 2008	3.47	3.59	3.31	3.40
2576	NASDAQ	EDAP	Fri, Apr 18, 2008	3.65	3.78	3.31	3.33
2575	NASDAQ	EDAP	Thu, Apr 17, 2008	3.92	3.92	3.46	3.48
2574	NASDAQ	EDAP	Wed, Apr 16, 2008	3.76	3.76	3.45	3.56
2573	NASDAQ	EDAP	Tue, Apr 15, 2008	3.80	3.80	3.46	3.65
2572	NASDAQ	EDAP	Mon, Apr 14, 2008	3.71	3.85	3.45	3.84
2571	NASDAQ	EDAP	Fri, Apr 11, 2008	3.72	3.91	3.72	3.90
2570	NASDAQ	EDAP	Thu, Apr 10, 2008	3.59	3.85	3.59	3.85
2569	NASDAQ	EDAP	Wed, Apr 9, 2008	3.45	3.55	3.45	3.55
2568	NASDAQ	EDAP	Tue, Apr 8, 2008	3.11	3.46	3.05	3.34
2567	NASDAQ	EDAP	Mon, Apr 7, 2008	3.58	3.60	3.00	3.06
2566	NASDAQ	EDAP	Fri, Apr 4, 2008	3.30	3.52	3.30	3.36
2565	NASDAQ	EDAP	Thu, Apr 3, 2008	3.20	3.44	3.18	3.44
2564	NASDAQ	EDAP	Wed, Apr 2, 2008	3.23	3.25	3.00	3.10
2563	NASDAQ	EDAP	Tue, Apr 1, 2008	3.88	3.88	3.16	3.20
2562	NASDAQ	EDAP	Mon, Mar 31, 2008	3.90	3.92	3.53	3.53
2561	NASDAQ	EDAP	Fri, Mar 28, 2008	3.78	3.94	3.78	3.85
2560	NASDAQ	EDAP	Thu, Mar 27, 2008	3.61	3.75	3.51	3.75
2559	NASDAQ	EDAP	Wed, Mar 26, 2008	3.86	3.90	3.31	3.60
2558	NASDAQ	EDAP	Tue, Mar 25, 2008	3.91	3.98	3.62	3.75
2557	NASDAQ	EDAP	Mon, Mar 24, 2008	3.98	4.03	3.90	3.90
2556	NASDAQ	EDAP	Thu, Mar 20, 2008	4.01	4.17	3.93	4.00
2555	NASDAQ	EDAP	Wed, Mar 19, 2008	3.87	4.47	3.87	4.36
2554	NASDAQ	EDAP	Tue, Mar 18, 2008	4.00	4.18	3.44	4.05
2553	NASDAQ	EDAP	Mon, Mar 17, 2008	4.23	4.30	3.91	3.99
2552	NASDAQ	EDAP	Fri, Mar 14, 2008	4.40	4.40	4.02	4.29
2551	NASDAQ	EDAP	Thu, Mar 13, 2008	4.40	4.43	4.37	4.37
2550	NASDAQ	EDAP	Wed, Mar 12, 2008	4.30	4.50	4.06	4.40
2549	NASDAQ	EDAP	Tue, Mar 11, 2008	4.29	4.42	4.12	4.21
2548	NASDAQ	EDAP	Mon, Mar 10, 2008	4.64	4.64	4.26	4.27
2547	NASDAQ	EDAP	Fri, Mar 7, 2008	4.72	4.72	4.65	4.69
2546	NASDAQ	EDAP	Thu, Mar 6, 2008	4.68	4.79	4.68	4.70
2545	NASDAQ	EDAP	Wed, Mar 5, 2008	4.73	4.79	4.68	4.73
2544	NASDAQ	EDAP	Tue, Mar 4, 2008	4.45	4.84	4.14	4.68
2543	NASDAQ	EDAP	Mon, Mar 3, 2008	4.02	4.46	4.01	4.34
2542	NASDAQ	EDAP	Fri, Feb 29, 2008	4.04	4.14	4.04	4.10
2541	NASDAQ	EDAP	Thu, Feb 28, 2008	4.27	4.30	4.15	4.15
2540	NASDAQ	EDAP	Wed, Feb 27, 2008	4.67	4.70	4.03	4.07
2539	NASDAQ	EDAP	Tue, Feb 26, 2008	4.75	4.75	4.58	4.60
2538	NASDAQ	EDAP	Mon, Feb 25, 2008	4.75	4.76	4.55	4.75
2537	NASDAQ	EDAP	Fri, Feb 22, 2008	4.90	4.91	4.75	4.81
2536	NASDAQ	EDAP	Thu, Feb 21, 2008	5.09	5.12	4.80	4.95
2535	NASDAQ	EDAP	Wed, Feb 20, 2008	5.02	5.05	5.00	5.00
2534	NASDAQ	EDAP	Tue, Feb 19, 2008	4.90	5.05	4.90	5.00
2533	NASDAQ	EDAP	Fri, Feb 15, 2008	4.75	4.90	4.75	4.86
2532	NASDAQ	EDAP	Thu, Feb 14, 2008	4.65	4.71	4.58	4.64
2531	NASDAQ	EDAP	Wed, Feb 13, 2008	4.46	4.74	4.38	4.68
2530	NASDAQ	EDAP	Tue, Feb 12, 2008	4.46	4.46	4.30	4.32
2529	NASDAQ	EDAP	Mon, Feb 11, 2008	4.40	4.46	4.34	4.46
2528	NASDAQ	EDAP	Fri, Feb 8, 2008	4.31	4.36	4.23	4.28
2527	NASDAQ	EDAP	Thu, Feb 7, 2008	4.06	4.40	4.06	4.38
2526	NASDAQ	EDAP	Wed, Feb 6, 2008	4.07	4.09	3.92	4.07
2525	NASDAQ	EDAP	Tue, Feb 5, 2008	3.88	3.91	3.88	3.91
2524	NASDAQ	EDAP	Mon, Feb 4, 2008	3.76	3.98	3.67	3.88
2523	NASDAQ	EDAP	Fri, Feb 1, 2008	3.62	4.07	3.62	3.79
2522	NASDAQ	EDAP	Thu, Jan 31, 2008	3.64	3.65	3.59	3.61
2521	NASDAQ	EDAP	Wed, Jan 30, 2008	3.55	3.70	3.55	3.64
2520	NASDAQ	EDAP	Tue, Jan 29, 2008	4.06	4.06	3.76	3.85
2519	NASDAQ	EDAP	Mon, Jan 28, 2008	4.06	4.06	3.84	3.96
2518	NASDAQ	EDAP	Fri, Jan 25, 2008	4.07	4.08	3.93	3.93
2517	NASDAQ	EDAP	Thu, Jan 24, 2008	4.00	4.09	3.62	4.09
2516	NASDAQ	EDAP	Wed, Jan 23, 2008	4.23	4.26	3.70	3.96
2515	NASDAQ	EDAP	Tue, Jan 22, 2008	4.34	4.50	4.21	4.21
2514	NASDAQ	EDAP	Fri, Jan 18, 2008	4.58	4.63	4.40	4.42
2513	NASDAQ	EDAP	Thu, Jan 17, 2008	4.63	4.69	4.44	4.58
2512	NASDAQ	EDAP	Wed, Jan 16, 2008	4.55	4.72	4.55	4.69
2511	NASDAQ	EDAP	Tue, Jan 15, 2008	4.74	4.80	4.62	4.62
2510	NASDAQ	EDAP	Mon, Jan 14, 2008	4.80	4.80	4.73	4.76
2509	NASDAQ	EDAP	Fri, Jan 11, 2008	4.89	4.89	4.77	4.80
2508	NASDAQ	EDAP	Thu, Jan 10, 2008	4.87	4.87	4.74	4.87
2507	NASDAQ	EDAP	Wed, Jan 9, 2008	4.70	4.88	4.70	4.79
2506	NASDAQ	EDAP	Tue, Jan 8, 2008	4.79	4.87	4.65	4.75
2505	NASDAQ	EDAP	Mon, Jan 7, 2008	4.47	4.75	4.40	4.55
2504	NASDAQ	EDAP	Fri, Jan 4, 2008	4.62	4.77	4.45	4.45
2503	NASDAQ	EDAP	Thu, Jan 3, 2008	4.80	4.80	4.65	4.74
2502	NASDAQ	EDAP	Wed, Jan 2, 2008	4.81	4.99	4.80	4.80
2501	NASDAQ	EDAP	Mon, Dec 31, 2007	4.80	4.91	4.72	4.80
2500	NASDAQ	EDAP	Fri, Dec 28, 2007	4.90	5.09	4.72	4.92
2499	NASDAQ	EDAP	Thu, Dec 27, 2007	4.90	5.00	4.78	4.91
2498	NASDAQ	EDAP	Wed, Dec 26, 2007	4.75	4.96	4.66	4.96
2497	NASDAQ	EDAP	Mon, Dec 24, 2007	4.88	4.90	4.67	4.85
2496	NASDAQ	EDAP	Fri, Dec 21, 2007	4.65	4.71	4.45	4.55
2495	NASDAQ	EDAP	Thu, Dec 20, 2007	4.99	5.02	4.44	4.45
2494	NASDAQ	EDAP	Wed, Dec 19, 2007	4.64	4.93	4.40	4.42
2493	NASDAQ	EDAP	Tue, Dec 18, 2007	4.94	4.94	4.37	4.54
2492	NASDAQ	EDAP	Mon, Dec 17, 2007	5.48	5.48	4.77	4.86
2491	NASDAQ	EDAP	Fri, Dec 14, 2007	5.15	5.55	5.15	5.34
2490	NASDAQ	EDAP	Thu, Dec 13, 2007	4.85	5.37	4.84	5.11
2489	NASDAQ	EDAP	Wed, Dec 12, 2007	4.95	4.95	4.90	4.90
2488	NASDAQ	EDAP	Tue, Dec 11, 2007	4.98	4.99	4.90	4.97
2487	NASDAQ	EDAP	Mon, Dec 10, 2007	4.89	5.00	4.85	4.95
2486	NASDAQ	EDAP	Fri, Dec 7, 2007	4.76	4.99	4.76	4.85
2485	NASDAQ	EDAP	Thu, Dec 6, 2007	4.79	4.80	4.47	4.73
2484	NASDAQ	EDAP	Wed, Dec 5, 2007	4.75	4.75	4.40	4.42
2483	NASDAQ	EDAP	Tue, Dec 4, 2007	4.74	4.82	4.63	4.63
2482	NASDAQ	EDAP	Mon, Dec 3, 2007	4.68	4.75	4.66	4.73
2481	NASDAQ	EDAP	Fri, Nov 30, 2007	4.46	4.65	4.40	4.65
2480	NASDAQ	EDAP	Thu, Nov 29, 2007	4.80	4.80	4.25	4.40
2479	NASDAQ	EDAP	Wed, Nov 28, 2007	4.70	4.85	4.58	4.67
2478	NASDAQ	EDAP	Tue, Nov 27, 2007	5.05	5.05	4.45	4.81
2477	NASDAQ	EDAP	Mon, Nov 26, 2007	4.66	5.19	4.45	5.14
2476	NASDAQ	EDAP	Fri, Nov 23, 2007	4.65	4.65	4.55	4.60
2475	NASDAQ	EDAP	Wed, Nov 21, 2007	4.80	4.80	4.60	4.67
2474	NASDAQ	EDAP	Tue, Nov 20, 2007	4.83	5.19	4.80	4.87
2473	NASDAQ	EDAP	Mon, Nov 19, 2007	5.58	5.58	4.80	4.80
2472	NASDAQ	EDAP	Fri, Nov 16, 2007	5.02	5.34	4.89	4.89
2471	NASDAQ	EDAP	Thu, Nov 15, 2007	4.90	5.22	4.50	5.22
2470	NASDAQ	EDAP	Wed, Nov 14, 2007	4.81	5.34	4.77	4.90
2469	NASDAQ	EDAP	Tue, Nov 13, 2007	6.00	6.00	4.75	4.86
2468	NASDAQ	EDAP	Mon, Nov 12, 2007	5.75	5.80	5.47	5.60
2467	NASDAQ	EDAP	Fri, Nov 9, 2007	5.48	5.61	5.41	5.61
2466	NASDAQ	EDAP	Thu, Nov 8, 2007	5.11	5.37	5.02	5.32
2465	NASDAQ	EDAP	Wed, Nov 7, 2007	5.27	5.27	5.15	5.16
2464	NASDAQ	EDAP	Tue, Nov 6, 2007	5.44	5.44	4.95	5.00
2463	NASDAQ	EDAP	Mon, Nov 5, 2007	5.28	5.50	4.77	5.23
2462	NASDAQ	EDAP	Fri, Nov 2, 2007	5.70	5.70	5.15	5.16
2461	NASDAQ	EDAP	Thu, Nov 1, 2007	5.71	5.71	5.46	5.46
2460	NASDAQ	EDAP	Wed, Oct 31, 2007	5.64	5.70	5.60	5.70
2459	NASDAQ	EDAP	Tue, Oct 30, 2007	5.86	6.01	5.60	5.64
2458	NASDAQ	EDAP	Mon, Oct 29, 2007	6.00	6.00	5.90	5.95
2457	NASDAQ	EDAP	Fri, Oct 26, 2007	5.85	6.00	5.82	6.00
2456	NASDAQ	EDAP	Thu, Oct 25, 2007	6.00	6.00	5.82	5.97
2455	NASDAQ	EDAP	Wed, Oct 24, 2007	6.00	6.00	5.84	5.95
2454	NASDAQ	EDAP	Tue, Oct 23, 2007	5.88	6.09	5.88	6.09
2453	NASDAQ	EDAP	Mon, Oct 22, 2007	6.00	6.15	6.00	6.15
2452	NASDAQ	EDAP	Fri, Oct 19, 2007	6.00	6.00	5.87	5.87
2451	NASDAQ	EDAP	Thu, Oct 18, 2007	5.99	6.00	5.86	5.86
2450	NASDAQ	EDAP	Wed, Oct 17, 2007	5.85	5.92	5.85	5.92
2449	NASDAQ	EDAP	Tue, Oct 16, 2007	5.83	6.09	5.83	6.00
2448	NASDAQ	EDAP	Mon, Oct 15, 2007	6.11	6.30	6.00	6.30
2447	NASDAQ	EDAP	Fri, Oct 12, 2007	5.91	6.25	5.91	6.25
2446	NASDAQ	EDAP	Thu, Oct 11, 2007	5.99	6.40	5.99	6.04
2445	NASDAQ	EDAP	Wed, Oct 10, 2007	6.15	6.15	5.94	6.01
2444	NASDAQ	EDAP	Tue, Oct 9, 2007	6.18	6.30	6.18	6.30
2443	NASDAQ	EDAP	Mon, Oct 8, 2007	6.48	6.48	6.48	6.48
2442	NASDAQ	EDAP	Fri, Oct 5, 2007	6.10	6.62	6.10	6.11
2441	NASDAQ	EDAP	Thu, Oct 4, 2007	6.00	6.15	5.98	6.15
2440	NASDAQ	EDAP	Wed, Oct 3, 2007	5.79	5.99	5.75	5.88
2439	NASDAQ	EDAP	Tue, Oct 2, 2007	5.98	5.98	5.75	5.75
2438	NASDAQ	EDAP	Mon, Oct 1, 2007	5.69	5.98	5.66	5.74
2437	NASDAQ	EDAP	Fri, Sep 28, 2007	5.71	5.92	5.71	5.74
2436	NASDAQ	EDAP	Thu, Sep 27, 2007	5.80	5.92	5.75	5.75
2435	NASDAQ	EDAP	Wed, Sep 26, 2007	6.00	6.00	5.76	5.78
2434	NASDAQ	EDAP	Tue, Sep 25, 2007	5.83	5.98	5.81	5.98
2433	NASDAQ	EDAP	Mon, Sep 24, 2007	5.93	5.94	5.89	5.90
2432	NASDAQ	EDAP	Fri, Sep 21, 2007	5.88	6.04	5.81	5.97
2431	NASDAQ	EDAP	Thu, Sep 20, 2007	5.92	6.02	5.77	5.81
2430	NASDAQ	EDAP	Wed, Sep 19, 2007	6.12	6.35	5.65	5.96
2429	NASDAQ	EDAP	Tue, Sep 18, 2007	6.11	6.39	6.10	6.23
2428	NASDAQ	EDAP	Mon, Sep 17, 2007	6.39	6.39	6.09	6.09
2427	NASDAQ	EDAP	Fri, Sep 14, 2007	6.39	6.40	6.16	6.31
2426	NASDAQ	EDAP	Thu, Sep 13, 2007	6.46	6.46	6.25	6.40
2425	NASDAQ	EDAP	Wed, Sep 12, 2007	6.50	6.68	6.16	6.35
2424	NASDAQ	EDAP	Tue, Sep 11, 2007	6.06	6.42	6.02	6.28
2423	NASDAQ	EDAP	Mon, Sep 10, 2007	6.43	6.49	5.88	6.25
2422	NASDAQ	EDAP	Fri, Sep 7, 2007	5.93	6.43	5.88	6.26
2421	NASDAQ	EDAP	Thu, Sep 6, 2007	5.95	6.32	5.93	6.09
2420	NASDAQ	EDAP	Wed, Sep 5, 2007	6.28	6.28	6.00	6.05
2419	NASDAQ	EDAP	Tue, Sep 4, 2007	6.27	7.15	6.00	6.37
2418	NASDAQ	EDAP	Fri, Aug 31, 2007	5.55	6.53	5.55	6.35
2417	NASDAQ	EDAP	Thu, Aug 30, 2007	5.15	5.50	4.92	5.50
2416	NASDAQ	EDAP	Wed, Aug 29, 2007	4.98	5.23	4.95	5.05
2415	NASDAQ	EDAP	Tue, Aug 28, 2007	4.90	5.21	4.90	4.98
2414	NASDAQ	EDAP	Mon, Aug 27, 2007	5.22	5.44	4.90	5.00
2413	NASDAQ	EDAP	Fri, Aug 24, 2007	5.32	5.80	5.20	5.21
2412	NASDAQ	EDAP	Thu, Aug 23, 2007	5.78	5.78	5.45	5.45
2411	NASDAQ	EDAP	Wed, Aug 22, 2007	5.58	5.78	5.58	5.74
2410	NASDAQ	EDAP	Tue, Aug 21, 2007	5.54	5.60	5.50	5.59
2409	NASDAQ	EDAP	Mon, Aug 20, 2007	5.45	5.60	5.41	5.52
2408	NASDAQ	EDAP	Fri, Aug 17, 2007	5.00	5.50	4.72	5.48
2407	NASDAQ	EDAP	Thu, Aug 16, 2007	5.70	5.73	4.60	5.00
2406	NASDAQ	EDAP	Wed, Aug 15, 2007	5.80	5.80	5.62	5.80
2405	NASDAQ	EDAP	Tue, Aug 14, 2007	5.93	6.00	5.81	5.81
2404	NASDAQ	EDAP	Mon, Aug 13, 2007	6.17	6.17	5.80	6.00
2403	NASDAQ	EDAP	Fri, Aug 10, 2007	6.04	6.11	6.04	6.04
2402	NASDAQ	EDAP	Thu, Aug 9, 2007	6.19	6.23	6.04	6.23
2401	NASDAQ	EDAP	Wed, Aug 8, 2007	6.19	6.50	6.19	6.30
2400	NASDAQ	EDAP	Tue, Aug 7, 2007	6.20	6.42	6.05	6.19
2399	NASDAQ	EDAP	Mon, Aug 6, 2007	6.10	6.26	6.00	6.13
2398	NASDAQ	EDAP	Fri, Aug 3, 2007	6.16	6.44	6.14	6.20
2397	NASDAQ	EDAP	Thu, Aug 2, 2007	6.08	6.59	6.08	6.51
2396	NASDAQ	EDAP	Wed, Aug 1, 2007	6.64	6.78	6.18	6.18
2395	NASDAQ	EDAP	Tue, Jul 31, 2007	6.65	6.82	6.57	6.64
2394	NASDAQ	EDAP	Mon, Jul 30, 2007	6.74	6.95	6.59	6.70
2393	NASDAQ	EDAP	Fri, Jul 27, 2007	6.57	6.98	6.57	6.80
2392	NASDAQ	EDAP	Thu, Jul 26, 2007	6.85	6.85	6.57	6.71
2391	NASDAQ	EDAP	Wed, Jul 25, 2007	6.80	7.00	6.75	6.86
2390	NASDAQ	EDAP	Tue, Jul 24, 2007	7.01	7.03	6.70	6.70
2389	NASDAQ	EDAP	Mon, Jul 23, 2007	6.65	7.14	6.60	6.70
2388	NASDAQ	EDAP	Fri, Jul 20, 2007	7.03	7.03	6.51	6.70
2387	NASDAQ	EDAP	Thu, Jul 19, 2007	6.86	6.89	6.70	6.85
2386	NASDAQ	EDAP	Wed, Jul 18, 2007	7.35	7.35	6.82	6.86
2385	NASDAQ	EDAP	Tue, Jul 17, 2007	7.25	7.35	7.20	7.27
2384	NASDAQ	EDAP	Mon, Jul 16, 2007	7.70	7.70	7.29	7.30
2383	NASDAQ	EDAP	Fri, Jul 13, 2007	7.90	7.96	7.51	7.58
2382	NASDAQ	EDAP	Thu, Jul 12, 2007	7.52	8.00	7.49	8.00
2381	NASDAQ	EDAP	Wed, Jul 11, 2007	7.39	7.57	7.26	7.57
2380	NASDAQ	EDAP	Tue, Jul 10, 2007	7.41	7.85	7.10	7.30
2379	NASDAQ	EDAP	Mon, Jul 9, 2007	6.91	7.68	6.91	7.50
2378	NASDAQ	EDAP	Fri, Jul 6, 2007	6.86	7.07	6.86	7.01
2377	NASDAQ	EDAP	Thu, Jul 5, 2007	6.72	7.01	6.72	6.97
2376	NASDAQ	EDAP	Tue, Jul 3, 2007	6.75	6.89	6.74	6.89
2375	NASDAQ	EDAP	Mon, Jul 2, 2007	6.60	6.86	6.50	6.85
2374	NASDAQ	EDAP	Fri, Jun 29, 2007	6.49	6.73	6.25	6.70
2373	NASDAQ	EDAP	Thu, Jun 28, 2007	5.92	6.31	5.84	6.31
2372	NASDAQ	EDAP	Wed, Jun 27, 2007	5.75	5.82	5.72	5.76
2371	NASDAQ	EDAP	Tue, Jun 26, 2007	5.75	5.99	5.67	5.88
2370	NASDAQ	EDAP	Mon, Jun 25, 2007	5.97	6.00	5.75	5.75
2369	NASDAQ	EDAP	Fri, Jun 22, 2007	6.04	6.12	5.97	5.98
2368	NASDAQ	EDAP	Thu, Jun 21, 2007	6.10	6.22	6.05	6.07
2367	NASDAQ	EDAP	Wed, Jun 20, 2007	5.85	6.30	5.80	6.04
2366	NASDAQ	EDAP	Tue, Jun 19, 2007	5.90	5.94	5.75	5.90
2365	NASDAQ	EDAP	Mon, Jun 18, 2007	5.95	6.05	5.90	5.90
2364	NASDAQ	EDAP	Fri, Jun 15, 2007	6.00	6.05	5.90	6.00
2363	NASDAQ	EDAP	Thu, Jun 14, 2007	6.30	6.30	5.93	6.00
2362	NASDAQ	EDAP	Wed, Jun 13, 2007	6.39	6.40	6.15	6.25
2361	NASDAQ	EDAP	Tue, Jun 12, 2007	6.27	6.36	6.20	6.21
2360	NASDAQ	EDAP	Mon, Jun 11, 2007	6.47	6.47	6.25	6.26
2359	NASDAQ	EDAP	Fri, Jun 8, 2007	6.41	6.70	6.26	6.30
2358	NASDAQ	EDAP	Thu, Jun 7, 2007	6.62	6.65	6.29	6.63
2357	NASDAQ	EDAP	Wed, Jun 6, 2007	6.61	6.61	6.45	6.46
2356	NASDAQ	EDAP	Tue, Jun 5, 2007	6.61	6.85	6.30	6.70
2355	NASDAQ	EDAP	Mon, Jun 4, 2007	6.49	6.78	6.29	6.72
2354	NASDAQ	EDAP	Fri, Jun 1, 2007	6.59	6.90	6.59	6.77
2353	NASDAQ	EDAP	Thu, May 31, 2007	6.23	6.74	6.23	6.55
2352	NASDAQ	EDAP	Wed, May 30, 2007	6.29	6.75	6.16	6.45
2351	NASDAQ	EDAP	Tue, May 29, 2007	6.32	6.39	6.26	6.36
2350	NASDAQ	EDAP	Fri, May 25, 2007	6.42	6.49	6.40	6.40
2349	NASDAQ	EDAP	Thu, May 24, 2007	7.10	7.10	6.46	6.53
2348	NASDAQ	EDAP	Wed, May 23, 2007	7.25	7.54	6.86	7.08
2347	NASDAQ	EDAP	Tue, May 22, 2007	6.22	8.85	6.20	6.84
2346	NASDAQ	EDAP	Mon, May 21, 2007	6.20	6.24	6.00	6.00
2345	NASDAQ	EDAP	Fri, May 18, 2007	6.20	6.28	6.19	6.28
2344	NASDAQ	EDAP	Thu, May 17, 2007	6.22	6.22	6.20	6.20
2343	NASDAQ	EDAP	Wed, May 16, 2007	6.39	6.39	6.20	6.21
2342	NASDAQ	EDAP	Tue, May 15, 2007	6.55	6.55	6.30	6.30
2341	NASDAQ	EDAP	Mon, May 14, 2007	6.99	6.99	6.50	6.55
2340	NASDAQ	EDAP	Fri, May 11, 2007	6.60	6.60	6.50	6.50
2339	NASDAQ	EDAP	Thu, May 10, 2007	6.36	6.50	6.29	6.46
2338	NASDAQ	EDAP	Wed, May 9, 2007	6.42	6.52	6.39	6.52
2337	NASDAQ	EDAP	Tue, May 8, 2007	6.53	6.60	6.23	6.44
2336	NASDAQ	EDAP	Mon, May 7, 2007	6.65	6.76	6.52	6.60
2335	NASDAQ	EDAP	Fri, May 4, 2007	6.41	6.51	6.33	6.48
2334	NASDAQ	EDAP	Thu, May 3, 2007	6.41	6.60	6.40	6.45
2333	NASDAQ	EDAP	Wed, May 2, 2007	6.31	6.41	6.27	6.40
2332	NASDAQ	EDAP	Tue, May 1, 2007	6.48	6.74	6.40	6.41
2331	NASDAQ	EDAP	Mon, Apr 30, 2007	6.21	6.75	6.21	6.40
2330	NASDAQ	EDAP	Fri, Apr 27, 2007	6.36	6.55	6.22	6.23
2329	NASDAQ	EDAP	Thu, Apr 26, 2007	6.53	6.67	6.34	6.49
2328	NASDAQ	EDAP	Wed, Apr 25, 2007	6.56	6.57	6.11	6.57
2327	NASDAQ	EDAP	Tue, Apr 24, 2007	6.65	6.77	6.50	6.50
2326	NASDAQ	EDAP	Mon, Apr 23, 2007	6.62	6.83	6.59	6.65
2325	NASDAQ	EDAP	Fri, Apr 20, 2007	6.74	6.85	6.41	6.76
2324	NASDAQ	EDAP	Thu, Apr 19, 2007	7.20	7.20	6.52	6.57
2323	NASDAQ	EDAP	Wed, Apr 18, 2007	7.60	7.60	7.20	7.20
2322	NASDAQ	EDAP	Tue, Apr 17, 2007	7.01	7.80	7.01	7.51
2321	NASDAQ	EDAP	Mon, Apr 16, 2007	7.03	7.05	6.73	7.05
2320	NASDAQ	EDAP	Fri, Apr 13, 2007	7.43	7.43	6.83	6.88
2319	NASDAQ	EDAP	Thu, Apr 12, 2007	7.48	7.49	7.25	7.25
2318	NASDAQ	EDAP	Wed, Apr 11, 2007	7.38	7.39	7.29	7.31
2317	NASDAQ	EDAP	Tue, Apr 10, 2007	7.05	7.40	7.05	7.40
2316	NASDAQ	EDAP	Mon, Apr 9, 2007	6.63	7.27	6.61	7.15
2315	NASDAQ	EDAP	Thu, Apr 5, 2007	6.74	6.81	6.48	6.81
2314	NASDAQ	EDAP	Wed, Apr 4, 2007	6.41	6.70	6.31	6.62
2313	NASDAQ	EDAP	Tue, Apr 3, 2007	6.15	6.41	6.15	6.25
2312	NASDAQ	EDAP	Mon, Apr 2, 2007	6.37	6.56	6.02	6.15
2311	NASDAQ	EDAP	Fri, Mar 30, 2007	6.71	6.71	5.93	6.47
2310	NASDAQ	EDAP	Thu, Mar 29, 2007	6.74	6.81	6.58	6.81
2309	NASDAQ	EDAP	Wed, Mar 28, 2007	6.77	6.99	6.75	6.79
2308	NASDAQ	EDAP	Tue, Mar 27, 2007	6.61	6.90	6.61	6.80
2307	NASDAQ	EDAP	Mon, Mar 26, 2007	6.90	7.15	6.68	6.90
2306	NASDAQ	EDAP	Fri, Mar 23, 2007	6.30	6.97	6.30	6.93
2305	NASDAQ	EDAP	Thu, Mar 22, 2007	6.74	6.87	6.60	6.65
2304	NASDAQ	EDAP	Wed, Mar 21, 2007	7.00	7.00	6.50	6.90
2303	NASDAQ	EDAP	Tue, Mar 20, 2007	7.04	7.05	7.00	7.05
2302	NASDAQ	EDAP	Mon, Mar 19, 2007	7.05	7.10	6.87	7.05
2301	NASDAQ	EDAP	Fri, Mar 16, 2007	6.75	7.00	6.75	7.00
2300	NASDAQ	EDAP	Thu, Mar 15, 2007	6.75	6.90	6.57	6.90
2299	NASDAQ	EDAP	Wed, Mar 14, 2007	6.74	6.74	6.74	6.74
2298	NASDAQ	EDAP	Tue, Mar 13, 2007	7.06	7.07	6.74	6.74
2297	NASDAQ	EDAP	Mon, Mar 12, 2007	7.22	7.22	6.74	7.07
2296	NASDAQ	EDAP	Fri, Mar 9, 2007	7.08	7.29	7.08	7.29
2295	NASDAQ	EDAP	Thu, Mar 8, 2007	7.04	7.09	6.86	7.09
2294	NASDAQ	EDAP	Wed, Mar 7, 2007	7.09	7.09	6.76	6.80
2293	NASDAQ	EDAP	Tue, Mar 6, 2007	6.54	7.00	6.50	6.95
2292	NASDAQ	EDAP	Mon, Mar 5, 2007	6.90	6.91	6.18	6.56
2291	NASDAQ	EDAP	Fri, Mar 2, 2007	7.30	7.30	7.00	7.00
2290	NASDAQ	EDAP	Thu, Mar 1, 2007	7.33	7.48	7.30	7.35
2289	NASDAQ	EDAP	Wed, Feb 28, 2007	7.10	7.46	7.10	7.41
2288	NASDAQ	EDAP	Tue, Feb 27, 2007	7.24	7.35	7.06	7.20
2287	NASDAQ	EDAP	Mon, Feb 26, 2007	7.22	7.26	7.18	7.24
2286	NASDAQ	EDAP	Fri, Feb 23, 2007	7.21	7.44	7.20	7.27
2285	NASDAQ	EDAP	Thu, Feb 22, 2007	7.63	7.79	7.21	7.27
2284	NASDAQ	EDAP	Wed, Feb 21, 2007	8.00	8.08	7.75	7.82
2283	NASDAQ	EDAP	Tue, Feb 20, 2007	8.09	8.12	8.01	8.01
2282	NASDAQ	EDAP	Fri, Feb 16, 2007	8.09	8.15	8.01	8.05
2281	NASDAQ	EDAP	Thu, Feb 15, 2007	7.51	8.12	7.26	8.12
2280	NASDAQ	EDAP	Wed, Feb 14, 2007	8.00	8.01	7.75	8.00
2279	NASDAQ	EDAP	Tue, Feb 13, 2007	7.57	8.02	7.57	7.87
2278	NASDAQ	EDAP	Mon, Feb 12, 2007	8.00	8.04	7.96	7.98
2277	NASDAQ	EDAP	Fri, Feb 9, 2007	7.96	8.19	7.96	8.05
2276	NASDAQ	EDAP	Thu, Feb 8, 2007	7.98	8.09	7.92	8.01
2275	NASDAQ	EDAP	Wed, Feb 7, 2007	8.07	8.07	8.00	8.00
2274	NASDAQ	EDAP	Tue, Feb 6, 2007	7.70	8.17	7.70	7.95
2273	NASDAQ	EDAP	Mon, Feb 5, 2007	7.94	7.99	7.66	7.66
2272	NASDAQ	EDAP	Fri, Feb 2, 2007	8.02	8.02	7.70	8.00
2271	NASDAQ	EDAP	Thu, Feb 1, 2007	8.08	8.08	7.65	7.75
2270	NASDAQ	EDAP	Wed, Jan 31, 2007	7.98	7.98	7.70	7.83
2269	NASDAQ	EDAP	Tue, Jan 30, 2007	7.30	7.81	7.20	7.80
2268	NASDAQ	EDAP	Mon, Jan 29, 2007	6.98	7.28	6.90	7.23
2267	NASDAQ	EDAP	Fri, Jan 26, 2007	7.57	7.63	6.96	6.98
2266	NASDAQ	EDAP	Thu, Jan 25, 2007	8.51	8.51	6.75	7.37
2265	NASDAQ	EDAP	Wed, Jan 24, 2007	9.32	9.38	8.43	8.43
2264	NASDAQ	EDAP	Tue, Jan 23, 2007	8.25	9.40	7.60	9.23
2263	NASDAQ	EDAP	Mon, Jan 22, 2007	8.00	8.25	7.76	8.21
2262	NASDAQ	EDAP	Fri, Jan 19, 2007	7.23	8.00	7.23	8.00
2261	NASDAQ	EDAP	Thu, Jan 18, 2007	6.95	7.31	6.92	7.21
2260	NASDAQ	EDAP	Wed, Jan 17, 2007	7.00	7.00	6.80	6.96
2259	NASDAQ	EDAP	Tue, Jan 16, 2007	6.96	6.97	6.90	6.97
2258	NASDAQ	EDAP	Fri, Jan 12, 2007	6.80	6.97	6.71	6.95
2257	NASDAQ	EDAP	Thu, Jan 11, 2007	6.70	6.80	6.65	6.80
2256	NASDAQ	EDAP	Wed, Jan 10, 2007	6.70	6.70	6.67	6.70
2255	NASDAQ	EDAP	Tue, Jan 9, 2007	6.74	6.79	6.60	6.70
2254	NASDAQ	EDAP	Mon, Jan 8, 2007	6.18	6.68	6.18	6.58
2253	NASDAQ	EDAP	Fri, Jan 5, 2007	6.05	6.16	6.05	6.15
2252	NASDAQ	EDAP	Thu, Jan 4, 2007	5.73	6.00	5.62	6.00
2251	NASDAQ	EDAP	Wed, Jan 3, 2007	6.25	6.48	5.75	5.76
2250	NASDAQ	EDAP	Fri, Dec 29, 2006	6.03	6.06	5.75	5.87
2249	NASDAQ	EDAP	Thu, Dec 28, 2006	6.20	6.22	6.02	6.05
2248	NASDAQ	EDAP	Wed, Dec 27, 2006	6.18	6.24	6.07	6.19
2247	NASDAQ	EDAP	Tue, Dec 26, 2006	6.29	6.29	5.85	5.99
2246	NASDAQ	EDAP	Fri, Dec 22, 2006	6.40	6.40	6.18	6.24
2245	NASDAQ	EDAP	Thu, Dec 21, 2006	6.71	6.80	6.17	6.37
2244	NASDAQ	EDAP	Wed, Dec 20, 2006	6.10	6.89	6.06	6.55
2243	NASDAQ	EDAP	Tue, Dec 19, 2006	6.02	6.12	5.98	6.08
2242	NASDAQ	EDAP	Mon, Dec 18, 2006	5.51	6.12	5.49	6.03
2241	NASDAQ	EDAP	Fri, Dec 15, 2006	5.42	5.51	5.35	5.50
2240	NASDAQ	EDAP	Thu, Dec 14, 2006	5.76	5.76	5.33	5.37
2239	NASDAQ	EDAP	Wed, Dec 13, 2006	5.35	5.61	5.35	5.38
2238	NASDAQ	EDAP	Tue, Dec 12, 2006	5.75	5.75	5.33	5.37
2237	NASDAQ	EDAP	Mon, Dec 11, 2006	5.99	6.01	5.75	5.75
2236	NASDAQ	EDAP	Fri, Dec 8, 2006	5.98	6.05	5.85	6.00
2235	NASDAQ	EDAP	Thu, Dec 7, 2006	6.00	6.05	5.81	6.03
2234	NASDAQ	EDAP	Wed, Dec 6, 2006	6.10	6.10	6.00	6.09
2233	NASDAQ	EDAP	Tue, Dec 5, 2006	5.92	6.06	5.92	6.06
2232	NASDAQ	EDAP	Mon, Dec 4, 2006	5.75	6.13	5.75	6.14
2231	NASDAQ	EDAP	Fri, Dec 1, 2006	5.95	6.11	5.75	6.06
2230	NASDAQ	EDAP	Thu, Nov 30, 2006	6.00	6.04	5.77	5.80
2229	NASDAQ	EDAP	Wed, Nov 29, 2006	6.10	6.10	6.05	6.08
2228	NASDAQ	EDAP	Tue, Nov 28, 2006	6.12	6.20	6.10	6.10
2227	NASDAQ	EDAP	Mon, Nov 27, 2006	6.30	6.46	6.24	6.28
2226	NASDAQ	EDAP	Fri, Nov 24, 2006	6.50	6.50	6.37	6.37
2225	NASDAQ	EDAP	Wed, Nov 22, 2006	6.23	6.26	6.00	6.26
2224	NASDAQ	EDAP	Tue, Nov 21, 2006	6.20	6.31	6.20	6.27
2223	NASDAQ	EDAP	Mon, Nov 20, 2006	6.24	6.35	6.20	6.20
2222	NASDAQ	EDAP	Fri, Nov 17, 2006	6.22	6.35	6.20	6.26
2221	NASDAQ	EDAP	Thu, Nov 16, 2006	6.22	6.39	6.20	6.34
2220	NASDAQ	EDAP	Wed, Nov 15, 2006	6.00	6.95	6.00	6.33
2219	NASDAQ	EDAP	Tue, Nov 14, 2006	5.49	6.20	5.12	6.10
2218	NASDAQ	EDAP	Mon, Nov 13, 2006	6.25	6.27	5.54	5.60
2217	NASDAQ	EDAP	Fri, Nov 10, 2006	6.75	6.79	5.68	6.10
2216	NASDAQ	EDAP	Thu, Nov 9, 2006	6.85	7.00	6.76	6.76
2215	NASDAQ	EDAP	Wed, Nov 8, 2006	6.80	7.24	6.75	6.90
2214	NASDAQ	EDAP	Tue, Nov 7, 2006	7.00	7.09	6.93	6.95
2213	NASDAQ	EDAP	Mon, Nov 6, 2006	7.20	7.37	6.95	7.03
2212	NASDAQ	EDAP	Fri, Nov 3, 2006	7.17	7.35	7.14	7.25
2211	NASDAQ	EDAP	Thu, Nov 2, 2006	7.55	7.55	7.16	7.24
2210	NASDAQ	EDAP	Wed, Nov 1, 2006	7.39	7.52	7.31	7.37
2209	NASDAQ	EDAP	Tue, Oct 31, 2006	7.20	7.59	7.20	7.57
2208	NASDAQ	EDAP	Mon, Oct 30, 2006	7.34	7.50	7.20	7.35
2207	NASDAQ	EDAP	Fri, Oct 27, 2006	7.16	7.48	7.16	7.40
2206	NASDAQ	EDAP	Thu, Oct 26, 2006	7.30	7.42	7.00	7.17
2205	NASDAQ	EDAP	Wed, Oct 25, 2006	7.26	7.48	7.26	7.43
2204	NASDAQ	EDAP	Tue, Oct 24, 2006	7.34	7.70	7.25	7.39
2203	NASDAQ	EDAP	Mon, Oct 23, 2006	7.78	7.78	7.11	7.47
2202	NASDAQ	EDAP	Fri, Oct 20, 2006	7.75	8.00	7.51	7.86
2201	NASDAQ	EDAP	Thu, Oct 19, 2006	8.10	8.13	8.02	8.13
2200	NASDAQ	EDAP	Wed, Oct 18, 2006	7.91	8.20	7.91	8.16
2199	NASDAQ	EDAP	Tue, Oct 17, 2006	7.86	8.15	7.85	8.15
2198	NASDAQ	EDAP	Mon, Oct 16, 2006	8.05	8.10	7.94	8.10
2197	NASDAQ	EDAP	Fri, Oct 13, 2006	8.06	8.14	8.00	8.10
2196	NASDAQ	EDAP	Thu, Oct 12, 2006	8.02	8.10	8.00	8.09
2195	NASDAQ	EDAP	Wed, Oct 11, 2006	8.60	8.60	7.98	8.00
2194	NASDAQ	EDAP	Tue, Oct 10, 2006	8.59	8.59	8.35	8.39
2193	NASDAQ	EDAP	Mon, Oct 9, 2006	8.01	8.55	8.01	8.48
2192	NASDAQ	EDAP	Fri, Oct 6, 2006	7.78	8.15	7.72	8.10
2191	NASDAQ	EDAP	Thu, Oct 5, 2006	7.94	7.94	7.50	7.71
2190	NASDAQ	EDAP	Wed, Oct 4, 2006	7.72	7.80	7.34	7.65
2189	NASDAQ	EDAP	Tue, Oct 3, 2006	7.96	7.96	7.40	7.51
2188	NASDAQ	EDAP	Mon, Oct 2, 2006	8.47	8.47	7.61	7.78
2187	NASDAQ	EDAP	Fri, Sep 29, 2006	7.17	7.90	7.17	7.74
2186	NASDAQ	EDAP	Thu, Sep 28, 2006	7.49	7.49	7.27	7.49
2185	NASDAQ	EDAP	Wed, Sep 27, 2006	7.23	7.23	6.99	7.06
2184	NASDAQ	EDAP	Tue, Sep 26, 2006	6.85	7.36	6.85	7.32
2183	NASDAQ	EDAP	Mon, Sep 25, 2006	7.08	7.08	6.82	6.91
2182	NASDAQ	EDAP	Fri, Sep 22, 2006	6.88	7.43	6.88	7.25
2181	NASDAQ	EDAP	Thu, Sep 21, 2006	6.90	7.03	6.85	6.93
2180	NASDAQ	EDAP	Wed, Sep 20, 2006	6.80	7.06	6.76	7.00
2179	NASDAQ	EDAP	Tue, Sep 19, 2006	6.76	7.13	6.75	6.88
2178	NASDAQ	EDAP	Mon, Sep 18, 2006	7.09	7.16	6.81	6.81
2177	NASDAQ	EDAP	Fri, Sep 15, 2006	7.29	7.30	7.03	7.15
2176	NASDAQ	EDAP	Thu, Sep 14, 2006	7.25	7.35	7.15	7.28
2175	NASDAQ	EDAP	Wed, Sep 13, 2006	7.30	7.41	7.21	7.27
2174	NASDAQ	EDAP	Tue, Sep 12, 2006	7.10	7.36	6.51	7.31
2173	NASDAQ	EDAP	Mon, Sep 11, 2006	7.08	7.17	6.86	7.12
2172	NASDAQ	EDAP	Fri, Sep 8, 2006	7.25	7.39	7.18	7.20
2171	NASDAQ	EDAP	Thu, Sep 7, 2006	7.07	7.15	6.94	7.15
2170	NASDAQ	EDAP	Wed, Sep 6, 2006	7.21	7.41	6.50	7.16
2169	NASDAQ	EDAP	Tue, Sep 5, 2006	7.35	7.35	7.15	7.15
2168	NASDAQ	EDAP	Fri, Sep 1, 2006	7.30	7.47	7.30	7.36
2167	NASDAQ	EDAP	Thu, Aug 31, 2006	7.29	7.48	7.27	7.41
2166	NASDAQ	EDAP	Wed, Aug 30, 2006	7.44	7.47	7.31	7.32
2165	NASDAQ	EDAP	Tue, Aug 29, 2006	7.28	7.59	7.23	7.46
2164	NASDAQ	EDAP	Mon, Aug 28, 2006	7.50	7.66	7.15	7.28
2163	NASDAQ	EDAP	Fri, Aug 25, 2006	7.60	7.71	7.46	7.56
2162	NASDAQ	EDAP	Thu, Aug 24, 2006	7.51	7.51	7.27	7.47
2161	NASDAQ	EDAP	Wed, Aug 23, 2006	7.30	7.61	7.26	7.43
2160	NASDAQ	EDAP	Tue, Aug 22, 2006	7.47	7.85	7.21	7.31
2159	NASDAQ	EDAP	Mon, Aug 21, 2006	7.59	7.88	7.32	7.36
2158	NASDAQ	EDAP	Fri, Aug 18, 2006	7.47	7.72	7.42	7.70
2157	NASDAQ	EDAP	Thu, Aug 17, 2006	7.73	7.89	7.32	7.47
2156	NASDAQ	EDAP	Wed, Aug 16, 2006	7.75	7.90	7.33	7.41
2155	NASDAQ	EDAP	Tue, Aug 15, 2006	7.32	7.69	7.23	7.57
2154	NASDAQ	EDAP	Mon, Aug 14, 2006	7.66	7.99	7.31	7.36
2153	NASDAQ	EDAP	Fri, Aug 11, 2006	8.35	8.39	7.73	7.73
2152	NASDAQ	EDAP	Thu, Aug 10, 2006	7.24	8.31	7.21	7.90
2151	NASDAQ	EDAP	Wed, Aug 9, 2006	7.55	7.55	7.01	7.23
2150	NASDAQ	EDAP	Tue, Aug 8, 2006	7.50	7.85	7.50	7.66
2149	NASDAQ	EDAP	Mon, Aug 7, 2006	7.82	7.91	7.55	7.70
2148	NASDAQ	EDAP	Fri, Aug 4, 2006	8.04	8.20	7.73	7.75
2147	NASDAQ	EDAP	Thu, Aug 3, 2006	7.90	8.11	7.77	7.93
2146	NASDAQ	EDAP	Wed, Aug 2, 2006	8.24	8.24	7.80	7.87
2145	NASDAQ	EDAP	Tue, Aug 1, 2006	8.05	8.05	7.55	7.70
2144	NASDAQ	EDAP	Mon, Jul 31, 2006	8.25	8.40	7.90	8.06
2143	NASDAQ	EDAP	Fri, Jul 28, 2006	8.35	8.35	8.16	8.29
2142	NASDAQ	EDAP	Thu, Jul 27, 2006	8.48	8.65	7.84	8.25
2141	NASDAQ	EDAP	Wed, Jul 26, 2006	10.16	10.66	10.16	10.41
2140	NASDAQ	EDAP	Tue, Jul 25, 2006	10.53	10.64	9.47	10.10
2139	NASDAQ	EDAP	Mon, Jul 24, 2006	10.43	11.25	10.30	10.44
2138	NASDAQ	EDAP	Fri, Jul 21, 2006	10.34	11.50	10.00	10.52
2137	NASDAQ	EDAP	Thu, Jul 20, 2006	9.60	10.62	9.60	10.15
2136	NASDAQ	EDAP	Wed, Jul 19, 2006	9.01	9.85	9.01	9.40
2135	NASDAQ	EDAP	Tue, Jul 18, 2006	8.70	9.64	8.65	9.24
2134	NASDAQ	EDAP	Mon, Jul 17, 2006	8.50	8.95	8.50	8.70
2133	NASDAQ	EDAP	Fri, Jul 14, 2006	9.63	9.90	9.01	9.04
2132	NASDAQ	EDAP	Thu, Jul 13, 2006	10.00	10.43	9.60	9.67
2131	NASDAQ	EDAP	Wed, Jul 12, 2006	10.21	10.43	9.81	10.04
2130	NASDAQ	EDAP	Tue, Jul 11, 2006	10.50	10.52	9.77	9.89
2129	NASDAQ	EDAP	Mon, Jul 10, 2006	11.19	11.52	10.50	10.50
2128	NASDAQ	EDAP	Fri, Jul 7, 2006	11.54	11.63	11.00	11.04
2127	NASDAQ	EDAP	Thu, Jul 6, 2006	12.20	12.20	11.15	11.33
2126	NASDAQ	EDAP	Wed, Jul 5, 2006	10.05	11.80	9.18	11.70
2125	NASDAQ	EDAP	Mon, Jul 3, 2006	10.25	10.50	10.11	10.25
2124	NASDAQ	EDAP	Fri, Jun 30, 2006	10.00	10.25	9.82	10.24
2123	NASDAQ	EDAP	Thu, Jun 29, 2006	10.10	10.16	9.81	10.00
2122	NASDAQ	EDAP	Wed, Jun 28, 2006	9.93	10.00	9.79	9.98
2121	NASDAQ	EDAP	Tue, Jun 27, 2006	9.75	10.27	9.75	9.92
2120	NASDAQ	EDAP	Mon, Jun 26, 2006	10.61	10.93	9.78	9.85
2119	NASDAQ	EDAP	Fri, Jun 23, 2006	8.46	10.39	8.33	10.05
2118	NASDAQ	EDAP	Thu, Jun 22, 2006	8.55	8.80	8.26	8.28
2117	NASDAQ	EDAP	Wed, Jun 21, 2006	8.99	8.99	8.30	8.38
2116	NASDAQ	EDAP	Tue, Jun 20, 2006	9.15	9.15	8.61	8.68
2115	NASDAQ	EDAP	Mon, Jun 19, 2006	9.00	9.23	8.50	8.57
2114	NASDAQ	EDAP	Fri, Jun 16, 2006	8.80	9.29	8.59	9.11
2113	NASDAQ	EDAP	Thu, Jun 15, 2006	9.08	9.40	8.77	8.80
2112	NASDAQ	EDAP	Wed, Jun 14, 2006	9.00	9.63	9.00	9.08
2111	NASDAQ	EDAP	Tue, Jun 13, 2006	9.38	9.39	9.00	9.06
2110	NASDAQ	EDAP	Mon, Jun 12, 2006	10.02	10.03	9.15	9.47
2109	NASDAQ	EDAP	Fri, Jun 9, 2006	9.50	10.33	9.42	9.91
2108	NASDAQ	EDAP	Thu, Jun 8, 2006	9.80	10.37	9.52	9.93
2107	NASDAQ	EDAP	Wed, Jun 7, 2006	10.59	10.64	10.15	10.18
2106	NASDAQ	EDAP	Tue, Jun 6, 2006	10.01	10.76	10.01	10.25
2105	NASDAQ	EDAP	Mon, Jun 5, 2006	11.19	11.24	10.50	10.68
2104	NASDAQ	EDAP	Fri, Jun 2, 2006	11.46	11.61	10.71	10.93
2103	NASDAQ	EDAP	Thu, Jun 1, 2006	9.60	11.68	9.60	11.35
2102	NASDAQ	EDAP	Wed, May 31, 2006	10.10	10.50	9.37	9.68
2101	NASDAQ	EDAP	Tue, May 30, 2006	9.98	10.64	9.53	9.98
2100	NASDAQ	EDAP	Fri, May 26, 2006	7.90	9.82	7.90	9.69
2099	NASDAQ	EDAP	Thu, May 25, 2006	7.30	8.30	7.04	8.08
2098	NASDAQ	EDAP	Wed, May 24, 2006	7.35	7.49	7.02	7.23
2097	NASDAQ	EDAP	Tue, May 23, 2006	7.64	7.87	7.08	7.32
2096	NASDAQ	EDAP	Mon, May 22, 2006	8.61	9.01	7.11	7.61
2095	NASDAQ	EDAP	Fri, May 19, 2006	9.27	9.27	8.77	8.86
2094	NASDAQ	EDAP	Thu, May 18, 2006	8.61	9.31	8.60	9.01
2093	NASDAQ	EDAP	Wed, May 17, 2006	9.48	9.69	8.73	8.86
2092	NASDAQ	EDAP	Tue, May 16, 2006	9.28	9.75	9.17	9.62
2091	NASDAQ	EDAP	Mon, May 15, 2006	8.70	9.45	8.60	9.17
2090	NASDAQ	EDAP	Fri, May 12, 2006	9.22	9.23	8.57	8.74
2089	NASDAQ	EDAP	Thu, May 11, 2006	11.95	11.96	8.70	9.34
2088	NASDAQ	EDAP	Wed, May 10, 2006	12.48	12.80	12.40	12.57
2087	NASDAQ	EDAP	Tue, May 9, 2006	12.16	12.53	12.01	12.35
2086	NASDAQ	EDAP	Mon, May 8, 2006	12.02	12.68	12.00	12.25
2085	NASDAQ	EDAP	Fri, May 5, 2006	12.80	12.80	11.91	12.24
2084	NASDAQ	EDAP	Thu, May 4, 2006	12.35	12.75	12.10	12.69
2083	NASDAQ	EDAP	Wed, May 3, 2006	12.58	12.68	11.94	12.37
2082	NASDAQ	EDAP	Tue, May 2, 2006	13.41	13.41	12.56	12.75
2081	NASDAQ	EDAP	Mon, May 1, 2006	13.75	14.33	13.40	13.55
2080	NASDAQ	EDAP	Fri, Apr 28, 2006	13.22	14.41	13.22	13.66
2079	NASDAQ	EDAP	Thu, Apr 27, 2006	13.56	13.91	13.07	13.32
2078	NASDAQ	EDAP	Wed, Apr 26, 2006	13.94	14.79	13.25	14.02
2077	NASDAQ	EDAP	Tue, Apr 25, 2006	14.31	15.00	13.95	14.01
2076	NASDAQ	EDAP	Mon, Apr 24, 2006	16.10	16.30	14.74	15.06
2075	NASDAQ	EDAP	Fri, Apr 21, 2006	16.64	16.99	16.01	16.15
2074	NASDAQ	EDAP	Thu, Apr 20, 2006	16.60	16.62	15.65	16.31
2073	NASDAQ	EDAP	Wed, Apr 19, 2006	14.22	16.63	14.22	16.26
2072	NASDAQ	EDAP	Tue, Apr 18, 2006	12.94	15.31	12.89	14.37
2071	NASDAQ	EDAP	Mon, Apr 17, 2006	12.70	13.78	12.70	12.94
2070	NASDAQ	EDAP	Thu, Apr 13, 2006	13.22	13.34	12.68	12.70
2069	NASDAQ	EDAP	Wed, Apr 12, 2006	13.16	13.59	12.83	13.10
2068	NASDAQ	EDAP	Tue, Apr 11, 2006	13.31	13.80	12.70	13.02
2067	NASDAQ	EDAP	Mon, Apr 10, 2006	14.28	14.80	12.83	13.39
2066	NASDAQ	EDAP	Fri, Apr 7, 2006	14.55	15.40	13.81	14.18
2065	NASDAQ	EDAP	Thu, Apr 6, 2006	15.30	15.75	14.69	15.00
2064	NASDAQ	EDAP	Wed, Apr 5, 2006	15.72	15.85	14.21	15.30
2063	NASDAQ	EDAP	Tue, Apr 4, 2006	19.34	19.46	16.11	16.11
2062	NASDAQ	EDAP	Mon, Apr 3, 2006	17.70	19.46	17.10	19.18
2061	NASDAQ	EDAP	Fri, Mar 31, 2006	20.80	20.82	17.55	17.82
2060	NASDAQ	EDAP	Thu, Mar 30, 2006	20.52	21.64	20.50	20.77
2059	NASDAQ	EDAP	Wed, Mar 29, 2006	19.50	20.83	19.00	20.40
2058	NASDAQ	EDAP	Tue, Mar 28, 2006	19.38	20.00	19.11	19.20
2057	NASDAQ	EDAP	Mon, Mar 27, 2006	17.03	20.10	17.03	19.21
2056	NASDAQ	EDAP	Fri, Mar 24, 2006	17.35	17.50	16.68	17.49
2055	NASDAQ	EDAP	Thu, Mar 23, 2006	15.21	17.40	15.21	17.14
2054	NASDAQ	EDAP	Wed, Mar 22, 2006	15.22	16.71	15.03	16.41
2053	NASDAQ	EDAP	Tue, Mar 21, 2006	14.50	15.00	13.86	14.82
2052	NASDAQ	EDAP	Mon, Mar 20, 2006	15.00	15.23	14.34	14.41
2051	NASDAQ	EDAP	Fri, Mar 17, 2006	13.40	15.75	13.32	15.12
2050	NASDAQ	EDAP	Thu, Mar 16, 2006	12.50	13.49	11.95	13.30
2049	NASDAQ	EDAP	Wed, Mar 15, 2006	12.07	12.07	11.10	11.53
2048	NASDAQ	EDAP	Tue, Mar 14, 2006	11.90	12.45	11.81	12.20
2047	NASDAQ	EDAP	Mon, Mar 13, 2006	10.46	11.79	10.40	11.78
2046	NASDAQ	EDAP	Fri, Mar 10, 2006	10.33	10.77	10.00	10.57
2045	NASDAQ	EDAP	Thu, Mar 9, 2006	9.66	10.41	9.59	10.16
2044	NASDAQ	EDAP	Wed, Mar 8, 2006	9.84	9.85	8.60	9.51
2043	NASDAQ	EDAP	Tue, Mar 7, 2006	10.01	10.37	9.75	9.75
2042	NASDAQ	EDAP	Mon, Mar 6, 2006	9.97	11.05	9.86	10.21
2041	NASDAQ	EDAP	Fri, Mar 3, 2006	9.50	10.15	8.96	9.90
2040	NASDAQ	EDAP	Thu, Mar 2, 2006	9.10	9.75	8.58	9.56
2039	NASDAQ	EDAP	Wed, Mar 1, 2006	8.61	9.09	8.43	9.01
2038	NASDAQ	EDAP	Tue, Feb 28, 2006	8.50	8.88	8.26	8.68
2037	NASDAQ	EDAP	Mon, Feb 27, 2006	8.15	8.50	8.03	8.43
2036	NASDAQ	EDAP	Fri, Feb 24, 2006	8.10	8.12	7.86	8.12
2035	NASDAQ	EDAP	Thu, Feb 23, 2006	7.99	8.11	7.83	8.04
2034	NASDAQ	EDAP	Wed, Feb 22, 2006	7.62	7.99	7.56	7.95
2033	NASDAQ	EDAP	Tue, Feb 21, 2006	7.93	7.95	7.67	7.69
2032	NASDAQ	EDAP	Fri, Feb 17, 2006	7.70	7.87	7.59	7.81
2031	NASDAQ	EDAP	Thu, Feb 16, 2006	7.35	7.86	7.35	7.58
2030	NASDAQ	EDAP	Wed, Feb 15, 2006	7.49	7.84	7.43	7.80
2029	NASDAQ	EDAP	Tue, Feb 14, 2006	7.70	7.99	7.30	7.39
2028	NASDAQ	EDAP	Mon, Feb 13, 2006	7.62	8.48	7.58	7.63
2027	NASDAQ	EDAP	Fri, Feb 10, 2006	7.88	7.88	7.55	7.70
2026	NASDAQ	EDAP	Thu, Feb 9, 2006	7.96	8.15	7.25	7.76
2025	NASDAQ	EDAP	Wed, Feb 8, 2006	8.03	8.24	7.91	8.09
2024	NASDAQ	EDAP	Tue, Feb 7, 2006	8.18	8.18	7.80	7.91
2023	NASDAQ	EDAP	Mon, Feb 6, 2006	8.00	8.32	7.91	8.14
2022	NASDAQ	EDAP	Fri, Feb 3, 2006	7.95	8.17	7.95	8.09
2021	NASDAQ	EDAP	Thu, Feb 2, 2006	7.61	8.33	7.61	7.90
2020	NASDAQ	EDAP	Wed, Feb 1, 2006	7.94	7.98	7.42	7.95
2019	NASDAQ	EDAP	Tue, Jan 31, 2006	7.68	7.89	7.68	7.89
2018	NASDAQ	EDAP	Mon, Jan 30, 2006	8.00	8.00	7.25	7.76
2017	NASDAQ	EDAP	Fri, Jan 27, 2006	7.55	7.98	7.55	7.98
2016	NASDAQ	EDAP	Thu, Jan 26, 2006	7.63	7.63	7.36	7.55
2015	NASDAQ	EDAP	Wed, Jan 25, 2006	7.73	7.73	7.00	7.27
2014	NASDAQ	EDAP	Tue, Jan 24, 2006	8.65	8.65	7.55	7.60
2013	NASDAQ	EDAP	Mon, Jan 23, 2006	8.10	8.63	8.06	8.63
2012	NASDAQ	EDAP	Fri, Jan 20, 2006	8.00	8.50	7.90	8.03
2011	NASDAQ	EDAP	Thu, Jan 19, 2006	6.98	7.90	6.98	7.79
2010	NASDAQ	EDAP	Wed, Jan 18, 2006	6.60	6.95	6.60	6.95
2009	NASDAQ	EDAP	Tue, Jan 17, 2006	6.60	6.75	6.50	6.72
2008	NASDAQ	EDAP	Fri, Jan 13, 2006	6.73	6.73	6.50	6.64
2007	NASDAQ	EDAP	Thu, Jan 12, 2006	6.60	6.80	6.51	6.72
2006	NASDAQ	EDAP	Wed, Jan 11, 2006	6.20	6.85	6.19	6.69
2005	NASDAQ	EDAP	Tue, Jan 10, 2006	6.65	6.65	6.11	6.13
2004	NASDAQ	EDAP	Mon, Jan 9, 2006	6.45	6.80	6.29	6.65
2003	NASDAQ	EDAP	Fri, Jan 6, 2006	6.07	6.55	6.07	6.40
2002	NASDAQ	EDAP	Thu, Jan 5, 2006	6.00	6.75	6.00	6.49
2001	NASDAQ	EDAP	Wed, Jan 4, 2006	5.50	6.20	5.50	6.08
2000	NASDAQ	EDAP	Tue, Jan 3, 2006	5.52	5.85	5.30	5.47
1999	NASDAQ	EDAP	Fri, Dec 30, 2005	4.65	5.68	4.65	5.64
1998	NASDAQ	EDAP	Thu, Dec 29, 2005	4.51	4.69	4.51	4.69
1997	NASDAQ	EDAP	Wed, Dec 28, 2005	4.44	4.70	4.44	4.60
1996	NASDAQ	EDAP	Tue, Dec 27, 2005	4.60	4.63	4.43	4.62
1995	NASDAQ	EDAP	Fri, Dec 23, 2005	4.60	4.61	4.60	4.60
1994	NASDAQ	EDAP	Thu, Dec 22, 2005	4.70	4.70	4.60	4.60
1993	NASDAQ	EDAP	Wed, Dec 21, 2005	4.70	4.70	4.60	4.66
1992	NASDAQ	EDAP	Tue, Dec 20, 2005	4.52	4.64	4.50	4.60
1991	NASDAQ	EDAP	Mon, Dec 19, 2005	4.52	4.70	4.40	4.61
1990	NASDAQ	EDAP	Fri, Dec 16, 2005	4.51	4.81	4.51	4.65
1989	NASDAQ	EDAP	Thu, Dec 15, 2005	4.66	4.97	4.51	4.56
1988	NASDAQ	EDAP	Wed, Dec 14, 2005	4.00	4.80	4.00	4.79
1987	NASDAQ	EDAP	Tue, Dec 13, 2005	4.03	4.06	3.97	4.00
1986	NASDAQ	EDAP	Mon, Dec 12, 2005	3.98	4.02	3.93	4.01
1985	NASDAQ	EDAP	Fri, Dec 9, 2005	4.03	4.03	3.95	3.99
1984	NASDAQ	EDAP	Thu, Dec 8, 2005	4.21	4.21	3.90	3.96
1983	NASDAQ	EDAP	Wed, Dec 7, 2005	3.95	4.03	3.90	4.03
1982	NASDAQ	EDAP	Tue, Dec 6, 2005	3.98	3.99	3.90	3.90
1981	NASDAQ	EDAP	Mon, Dec 5, 2005	3.91	3.98	3.90	3.98
1980	NASDAQ	EDAP	Fri, Dec 2, 2005	3.81	3.85	3.81	3.85
1979	NASDAQ	EDAP	Thu, Dec 1, 2005	3.95	3.97	3.81	3.82
1978	NASDAQ	EDAP	Wed, Nov 30, 2005	4.11	4.11	3.86	3.87
1977	NASDAQ	EDAP	Tue, Nov 29, 2005	4.50	4.50	3.80	3.99
1976	NASDAQ	EDAP	Mon, Nov 28, 2005	3.95	4.41	3.83	4.37
1975	NASDAQ	EDAP	Fri, Nov 25, 2005	3.70	3.84	3.45	3.80
1974	NASDAQ	EDAP	Wed, Nov 23, 2005	3.31	3.60	3.26	3.60
1973	NASDAQ	EDAP	Tue, Nov 22, 2005	3.55	3.58	3.25	3.52
1972	NASDAQ	EDAP	Mon, Nov 21, 2005	3.50	3.57	3.30	3.55
1971	NASDAQ	EDAP	Fri, Nov 18, 2005	3.71	3.81	3.65	3.65
1970	NASDAQ	EDAP	Thu, Nov 17, 2005	3.57	3.85	3.57	3.74
1969	NASDAQ	EDAP	Wed, Nov 16, 2005	3.68	3.68	3.54	3.57
1968	NASDAQ	EDAP	Tue, Nov 15, 2005	3.66	3.78	3.65	3.65
1967	NASDAQ	EDAP	Mon, Nov 14, 2005	3.59	3.81	3.56	3.66
1966	NASDAQ	EDAP	Fri, Nov 11, 2005	3.70	3.70	3.53	3.53
1965	NASDAQ	EDAP	Thu, Nov 10, 2005	3.62	3.69	3.50	3.50
1964	NASDAQ	EDAP	Wed, Nov 9, 2005	3.50	3.89	3.50	3.72
1963	NASDAQ	EDAP	Tue, Nov 8, 2005	3.76	3.76	3.74	3.74
1962	NASDAQ	EDAP	Mon, Nov 7, 2005	3.83	3.88	3.76	3.77
1961	NASDAQ	EDAP	Fri, Nov 4, 2005	3.91	3.92	3.83	3.85
1960	NASDAQ	EDAP	Thu, Nov 3, 2005	3.89	3.91	3.78	3.81
1959	NASDAQ	EDAP	Wed, Nov 2, 2005	3.80	3.90	3.80	3.90
1958	NASDAQ	EDAP	Tue, Nov 1, 2005	4.00	4.00	3.82	3.90
1957	NASDAQ	EDAP	Mon, Oct 31, 2005	3.60	3.90	3.60	3.88
1956	NASDAQ	EDAP	Fri, Oct 28, 2005	3.73	3.77	3.58	3.70
1955	NASDAQ	EDAP	Thu, Oct 27, 2005	3.40	3.90	3.40	3.57
1954	NASDAQ	EDAP	Wed, Oct 26, 2005	3.11	3.59	3.11	3.40
1953	NASDAQ	EDAP	Tue, Oct 25, 2005	3.19	3.43	3.11	3.31
1952	NASDAQ	EDAP	Mon, Oct 24, 2005	3.66	3.71	3.10	3.37
1951	NASDAQ	EDAP	Fri, Oct 21, 2005	3.78	3.80	3.78	3.78
1950	NASDAQ	EDAP	Thu, Oct 20, 2005	3.52	3.90	3.52	3.81
1949	NASDAQ	EDAP	Wed, Oct 19, 2005	3.61	3.61	3.16	3.52
1948	NASDAQ	EDAP	Tue, Oct 18, 2005	3.62	3.68	3.47	3.51
1947	NASDAQ	EDAP	Mon, Oct 17, 2005	3.63	3.63	3.37	3.54
1946	NASDAQ	EDAP	Fri, Oct 14, 2005	3.50	3.51	3.40	3.44
1945	NASDAQ	EDAP	Thu, Oct 13, 2005	3.57	3.80	3.57	3.65
1944	NASDAQ	EDAP	Wed, Oct 12, 2005	3.61	3.70	3.51	3.70
1943	NASDAQ	EDAP	Tue, Oct 11, 2005	3.48	3.65	3.41	3.53
1942	NASDAQ	EDAP	Mon, Oct 10, 2005	3.63	3.67	3.32	3.54
1941	NASDAQ	EDAP	Fri, Oct 7, 2005	3.64	3.64	3.35	3.42
1940	NASDAQ	EDAP	Thu, Oct 6, 2005	3.63	3.67	3.51	3.52
1939	NASDAQ	EDAP	Wed, Oct 5, 2005	3.63	3.67	3.47	3.65
1938	NASDAQ	EDAP	Tue, Oct 4, 2005	3.65	3.70	3.43	3.63
1937	NASDAQ	EDAP	Mon, Oct 3, 2005	3.50	3.69	3.47	3.55
1936	NASDAQ	EDAP	Fri, Sep 30, 2005	3.69	3.69	3.44	3.56
1935	NASDAQ	EDAP	Thu, Sep 29, 2005	3.34	3.62	3.20	3.45
1934	NASDAQ	EDAP	Wed, Sep 28, 2005	3.55	3.70	3.18	3.37
1933	NASDAQ	EDAP	Tue, Sep 27, 2005	3.61	3.61	3.42	3.60
1932	NASDAQ	EDAP	Mon, Sep 26, 2005	3.45	3.64	3.37	3.59
1931	NASDAQ	EDAP	Fri, Sep 23, 2005	3.66	3.66	3.52	3.61
1930	NASDAQ	EDAP	Thu, Sep 22, 2005	3.69	3.70	3.52	3.64
1929	NASDAQ	EDAP	Wed, Sep 21, 2005	3.61	3.71	3.52	3.62
1928	NASDAQ	EDAP	Tue, Sep 20, 2005	3.65	3.73	3.53	3.53
1927	NASDAQ	EDAP	Mon, Sep 19, 2005	3.74	3.77	3.54	3.74
1926	NASDAQ	EDAP	Fri, Sep 16, 2005	3.57	3.75	3.54	3.55
1925	NASDAQ	EDAP	Thu, Sep 15, 2005	3.74	3.74	3.53	3.67
1924	NASDAQ	EDAP	Wed, Sep 14, 2005	3.68	3.68	3.65	3.67
1923	NASDAQ	EDAP	Tue, Sep 13, 2005	3.86	3.89	3.68	3.70
1922	NASDAQ	EDAP	Mon, Sep 12, 2005	3.73	3.98	3.70	3.85
1921	NASDAQ	EDAP	Fri, Sep 9, 2005	3.75	3.94	3.75	3.82
1920	NASDAQ	EDAP	Thu, Sep 8, 2005	3.90	3.90	3.80	3.80
1919	NASDAQ	EDAP	Wed, Sep 7, 2005	3.99	4.05	3.92	4.00
1918	NASDAQ	EDAP	Tue, Sep 6, 2005	4.00	4.10	3.89	4.10
1917	NASDAQ	EDAP	Fri, Sep 2, 2005	3.78	3.95	3.72	3.95
1916	NASDAQ	EDAP	Thu, Sep 1, 2005	3.81	3.97	3.75	3.80
1915	NASDAQ	EDAP	Wed, Aug 31, 2005	3.93	3.93	3.75	3.76
1914	NASDAQ	EDAP	Tue, Aug 30, 2005	3.81	3.94	3.77	3.79
1913	NASDAQ	EDAP	Mon, Aug 29, 2005	3.90	4.11	3.85	3.85
1912	NASDAQ	EDAP	Fri, Aug 26, 2005	3.90	3.90	3.83	3.83
1911	NASDAQ	EDAP	Thu, Aug 25, 2005	3.83	3.95	3.80	3.80
1910	NASDAQ	EDAP	Wed, Aug 24, 2005	3.85	3.97	3.75	3.80
1909	NASDAQ	EDAP	Tue, Aug 23, 2005	3.91	4.04	3.85	3.85
1908	NASDAQ	EDAP	Mon, Aug 22, 2005	3.92	4.08	3.84	3.85
1907	NASDAQ	EDAP	Fri, Aug 19, 2005	4.01	4.01	4.00	4.01
1906	NASDAQ	EDAP	Thu, Aug 18, 2005	4.08	4.19	3.95	4.07
1905	NASDAQ	EDAP	Wed, Aug 17, 2005	3.95	4.15	3.95	3.96
1904	NASDAQ	EDAP	Tue, Aug 16, 2005	3.85	4.19	3.80	4.04
1903	NASDAQ	EDAP	Mon, Aug 15, 2005	3.80	3.83	3.80	3.82
1902	NASDAQ	EDAP	Fri, Aug 12, 2005	3.90	4.00	3.90	3.98
1901	NASDAQ	EDAP	Thu, Aug 11, 2005	3.82	3.99	3.78	3.99
1900	NASDAQ	EDAP	Wed, Aug 10, 2005	3.80	4.00	3.79	3.81
1899	NASDAQ	EDAP	Tue, Aug 9, 2005	3.70	3.98	3.65	3.75
1898	NASDAQ	EDAP	Mon, Aug 8, 2005	3.80	3.97	3.70	3.70
1897	NASDAQ	EDAP	Fri, Aug 5, 2005	3.85	4.19	3.80	3.81
1896	NASDAQ	EDAP	Thu, Aug 4, 2005	3.82	4.15	3.82	4.03
1895	NASDAQ	EDAP	Wed, Aug 3, 2005	3.81	3.98	3.79	3.80
1894	NASDAQ	EDAP	Tue, Aug 2, 2005	3.81	3.93	3.80	3.84
1893	NASDAQ	EDAP	Mon, Aug 1, 2005	3.96	3.96	3.75	3.85
1892	NASDAQ	EDAP	Fri, Jul 29, 2005	4.00	4.00	3.98	3.98
1891	NASDAQ	EDAP	Thu, Jul 28, 2005	4.17	4.25	4.01	4.01
1890	NASDAQ	EDAP	Wed, Jul 27, 2005	4.00	4.25	4.00	4.25
1889	NASDAQ	EDAP	Tue, Jul 26, 2005	4.08	4.08	4.00	4.08
1888	NASDAQ	EDAP	Fri, Jul 22, 2005	4.08	4.13	4.08	4.13
1887	NASDAQ	EDAP	Thu, Jul 21, 2005	4.05	4.27	4.05	4.20
1886	NASDAQ	EDAP	Wed, Jul 20, 2005	4.00	4.00	3.97	3.97
1885	NASDAQ	EDAP	Mon, Jul 18, 2005	4.11	4.11	4.03	4.11
1884	NASDAQ	EDAP	Fri, Jul 15, 2005	4.11	4.15	4.11	4.15
1883	NASDAQ	EDAP	Thu, Jul 14, 2005	4.00	4.20	3.84	4.15
1882	NASDAQ	EDAP	Wed, Jul 13, 2005	3.98	4.20	3.93	4.20
1881	NASDAQ	EDAP	Tue, Jul 12, 2005	3.66	3.85	3.65	3.85
1880	NASDAQ	EDAP	Mon, Jul 11, 2005	3.50	3.67	3.50	3.66
1879	NASDAQ	EDAP	Fri, Jul 8, 2005	3.65	3.69	3.55	3.59
1878	NASDAQ	EDAP	Thu, Jul 7, 2005	3.66	3.68	3.66	3.68
1877	NASDAQ	EDAP	Wed, Jul 6, 2005	3.66	3.67	3.65	3.66
1876	NASDAQ	EDAP	Tue, Jul 5, 2005	3.68	3.72	3.66	3.66
1875	NASDAQ	EDAP	Fri, Jul 1, 2005	3.68	3.73	3.65	3.65
1874	NASDAQ	EDAP	Thu, Jun 30, 2005	3.75	3.75	3.65	3.65
1873	NASDAQ	EDAP	Wed, Jun 29, 2005	3.81	3.81	3.79	3.80
1872	NASDAQ	EDAP	Tue, Jun 28, 2005	3.97	3.97	3.79	3.79
1871	NASDAQ	EDAP	Mon, Jun 27, 2005	3.70	4.00	3.70	3.99
1870	NASDAQ	EDAP	Fri, Jun 24, 2005	4.19	4.19	3.88	4.01
1869	NASDAQ	EDAP	Thu, Jun 23, 2005	3.92	3.99	3.88	3.99
1868	NASDAQ	EDAP	Wed, Jun 22, 2005	4.00	4.10	3.90	4.00
1867	NASDAQ	EDAP	Tue, Jun 21, 2005	4.07	4.19	3.91	4.02
1866	NASDAQ	EDAP	Mon, Jun 20, 2005	3.89	4.07	3.89	3.99
1865	NASDAQ	EDAP	Fri, Jun 17, 2005	3.95	4.02	3.93	3.95
1864	NASDAQ	EDAP	Thu, Jun 16, 2005	3.99	4.02	3.88	3.89
1863	NASDAQ	EDAP	Wed, Jun 15, 2005	3.99	4.16	3.99	4.01
1862	NASDAQ	EDAP	Tue, Jun 14, 2005	4.17	4.18	4.03	4.11
1861	NASDAQ	EDAP	Mon, Jun 13, 2005	4.10	4.18	4.00	4.13
1860	NASDAQ	EDAP	Fri, Jun 10, 2005	4.21	4.21	4.00	4.00
1859	NASDAQ	EDAP	Thu, Jun 9, 2005	4.27	4.44	4.22	4.31
1858	NASDAQ	EDAP	Wed, Jun 8, 2005	4.20	4.39	4.19	4.28
1857	NASDAQ	EDAP	Tue, Jun 7, 2005	4.43	4.45	4.16	4.24
1856	NASDAQ	EDAP	Mon, Jun 6, 2005	4.43	4.43	4.23	4.28
1855	NASDAQ	EDAP	Fri, Jun 3, 2005	4.29	4.50	4.16	4.50
1854	NASDAQ	EDAP	Thu, Jun 2, 2005	4.28	4.29	4.16	4.16
1853	NASDAQ	EDAP	Wed, Jun 1, 2005	4.15	4.31	4.15	4.22
1852	NASDAQ	EDAP	Tue, May 31, 2005	4.18	4.38	4.15	4.29
1851	NASDAQ	EDAP	Fri, May 27, 2005	4.14	4.38	4.14	4.22
1850	NASDAQ	EDAP	Thu, May 26, 2005	4.43	4.43	4.12	4.21
1849	NASDAQ	EDAP	Wed, May 25, 2005	4.15	4.32	4.11	4.26
1848	NASDAQ	EDAP	Tue, May 24, 2005	4.74	4.74	3.94	4.03
1847	NASDAQ	EDAP	Mon, May 23, 2005	4.20	4.50	4.10	4.37
1846	NASDAQ	EDAP	Fri, May 20, 2005	4.10	4.11	4.03	4.10
1845	NASDAQ	EDAP	Thu, May 19, 2005	4.19	4.19	4.02	4.07
1844	NASDAQ	EDAP	Wed, May 18, 2005	4.12	4.24	4.12	4.16
1843	NASDAQ	EDAP	Tue, May 17, 2005	4.15	4.20	3.94	4.03
1842	NASDAQ	EDAP	Mon, May 16, 2005	4.08	4.39	4.03	4.15
1841	NASDAQ	EDAP	Fri, May 13, 2005	4.24	4.44	3.85	4.21
1840	NASDAQ	EDAP	Thu, May 12, 2005	3.93	4.20	3.93	4.00
1839	NASDAQ	EDAP	Wed, May 11, 2005	3.93	4.50	3.93	4.50
1838	NASDAQ	EDAP	Tue, May 10, 2005	4.35	4.45	4.10	4.34
1837	NASDAQ	EDAP	Mon, May 9, 2005	4.09	4.44	4.03	4.19
1836	NASDAQ	EDAP	Fri, May 6, 2005	4.10	4.17	4.10	4.11
1835	NASDAQ	EDAP	Thu, May 5, 2005	4.17	4.20	4.13	4.13
1834	NASDAQ	EDAP	Wed, May 4, 2005	4.35	4.50	4.20	4.30
1833	NASDAQ	EDAP	Tue, May 3, 2005	4.49	4.50	4.24	4.34
1832	NASDAQ	EDAP	Mon, May 2, 2005	4.39	4.44	3.99	4.26
1831	NASDAQ	EDAP	Fri, Apr 29, 2005	4.44	4.48	4.10	4.35
1830	NASDAQ	EDAP	Thu, Apr 28, 2005	4.40	4.47	4.15	4.46
1829	NASDAQ	EDAP	Wed, Apr 27, 2005	4.31	4.47	4.31	4.40
1828	NASDAQ	EDAP	Tue, Apr 26, 2005	4.34	4.48	4.28	4.48
1827	NASDAQ	EDAP	Mon, Apr 25, 2005	4.26	4.48	4.26	4.30
1826	NASDAQ	EDAP	Fri, Apr 22, 2005	4.04	4.40	3.89	4.37
1825	NASDAQ	EDAP	Thu, Apr 21, 2005	4.24	4.42	3.87	4.00
1824	NASDAQ	EDAP	Wed, Apr 20, 2005	4.03	4.40	4.03	4.28
1823	NASDAQ	EDAP	Tue, Apr 19, 2005	4.30	4.45	4.05	4.24
1822	NASDAQ	EDAP	Mon, Apr 18, 2005	4.26	4.49	4.25	4.40
1821	NASDAQ	EDAP	Fri, Apr 15, 2005	4.50	4.53	4.32	4.36
1820	NASDAQ	EDAP	Thu, Apr 14, 2005	4.40	4.49	4.40	4.49
1819	NASDAQ	EDAP	Wed, Apr 13, 2005	4.75	4.75	4.47	4.47
1818	NASDAQ	EDAP	Tue, Apr 12, 2005	4.50	4.75	4.41	4.50
1817	NASDAQ	EDAP	Mon, Apr 11, 2005	5.00	5.00	4.40	4.49
1816	NASDAQ	EDAP	Fri, Apr 8, 2005	4.70	4.75	4.50	4.64
1815	NASDAQ	EDAP	Thu, Apr 7, 2005	4.96	5.00	4.71	4.71
1814	NASDAQ	EDAP	Wed, Apr 6, 2005	5.00	5.00	4.72	4.75
1813	NASDAQ	EDAP	Tue, Apr 5, 2005	4.68	4.98	4.68	4.95
1812	NASDAQ	EDAP	Mon, Apr 4, 2005	4.54	4.77	4.51	4.69
1811	NASDAQ	EDAP	Fri, Apr 1, 2005	4.74	4.75	4.62	4.62
1810	NASDAQ	EDAP	Thu, Mar 31, 2005	4.36	4.54	4.35	4.54
1809	NASDAQ	EDAP	Wed, Mar 30, 2005	4.35	4.48	4.35	4.48
1808	NASDAQ	EDAP	Tue, Mar 29, 2005	3.51	4.54	3.44	4.21
1807	NASDAQ	EDAP	Mon, Mar 28, 2005	3.54	3.80	3.54	3.72
1806	NASDAQ	EDAP	Thu, Mar 24, 2005	3.71	4.13	3.56	3.57
1805	NASDAQ	EDAP	Wed, Mar 23, 2005	4.01	4.01	3.90	3.90
1804	NASDAQ	EDAP	Tue, Mar 22, 2005	4.06	4.17	4.05	4.05
1803	NASDAQ	EDAP	Mon, Mar 21, 2005	4.20	4.21	4.05	4.06
1802	NASDAQ	EDAP	Fri, Mar 18, 2005	4.39	4.50	4.24	4.24
1801	NASDAQ	EDAP	Thu, Mar 17, 2005	4.51	4.51	4.28	4.28
1800	NASDAQ	EDAP	Wed, Mar 16, 2005	4.33	4.46	4.30	4.42
1799	NASDAQ	EDAP	Tue, Mar 15, 2005	4.57	4.58	4.35	4.35
1798	NASDAQ	EDAP	Mon, Mar 14, 2005	4.49	4.59	4.49	4.59
1797	NASDAQ	EDAP	Fri, Mar 11, 2005	4.57	4.57	4.41	4.41
1796	NASDAQ	EDAP	Thu, Mar 10, 2005	4.20	4.63	4.20	4.41
1795	NASDAQ	EDAP	Wed, Mar 9, 2005	4.48	4.63	4.46	4.50
1794	NASDAQ	EDAP	Tue, Mar 8, 2005	4.20	4.47	4.20	4.45
1793	NASDAQ	EDAP	Mon, Mar 7, 2005	4.40	4.40	4.26	4.26
1792	NASDAQ	EDAP	Fri, Mar 4, 2005	4.31	4.40	4.31	4.36
1791	NASDAQ	EDAP	Thu, Mar 3, 2005	4.41	4.41	4.25	4.31
1790	NASDAQ	EDAP	Wed, Mar 2, 2005	4.50	4.50	4.26	4.41
1789	NASDAQ	EDAP	Tue, Mar 1, 2005	4.95	4.95	4.42	4.51
1788	NASDAQ	EDAP	Mon, Feb 28, 2005	4.85	4.92	4.79	4.81
1787	NASDAQ	EDAP	Fri, Feb 25, 2005	4.65	4.79	4.32	4.79
1786	NASDAQ	EDAP	Thu, Feb 24, 2005	4.13	4.50	4.13	4.50
1785	NASDAQ	EDAP	Wed, Feb 23, 2005	4.03	4.25	4.01	4.14
1784	NASDAQ	EDAP	Tue, Feb 22, 2005	4.31	4.31	4.04	4.04
1783	NASDAQ	EDAP	Fri, Feb 18, 2005	4.50	4.50	4.09	4.38
1782	NASDAQ	EDAP	Thu, Feb 17, 2005	4.15	4.40	4.10	4.31
1781	NASDAQ	EDAP	Wed, Feb 16, 2005	4.74	4.74	4.17	4.17
1780	NASDAQ	EDAP	Tue, Feb 15, 2005	4.39	4.67	4.39	4.40
1779	NASDAQ	EDAP	Mon, Feb 14, 2005	4.68	4.68	4.61	4.67
1778	NASDAQ	EDAP	Fri, Feb 11, 2005	4.95	4.95	4.68	4.77
1777	NASDAQ	EDAP	Thu, Feb 10, 2005	4.89	4.95	4.70	4.78
1776	NASDAQ	EDAP	Wed, Feb 9, 2005	4.60	4.88	4.59	4.88
1775	NASDAQ	EDAP	Tue, Feb 8, 2005	5.00	5.00	4.42	4.77
1774	NASDAQ	EDAP	Mon, Feb 7, 2005	4.78	4.78	4.30	4.59
1773	NASDAQ	EDAP	Fri, Feb 4, 2005	4.60	4.89	4.50	4.69
1772	NASDAQ	EDAP	Thu, Feb 3, 2005	4.90	4.90	4.52	4.63
1771	NASDAQ	EDAP	Wed, Feb 2, 2005	5.10	5.10	4.80	4.92
1770	NASDAQ	EDAP	Tue, Feb 1, 2005	5.24	5.24	4.97	5.11
1769	NASDAQ	EDAP	Mon, Jan 31, 2005	5.24	5.24	4.99	5.09
1768	NASDAQ	EDAP	Fri, Jan 28, 2005	5.01	5.01	4.91	4.96
1767	NASDAQ	EDAP	Thu, Jan 27, 2005	5.25	5.25	4.86	4.95
1766	NASDAQ	EDAP	Wed, Jan 26, 2005	5.50	5.50	4.85	4.90
1765	NASDAQ	EDAP	Tue, Jan 25, 2005	4.80	5.46	4.75	4.98
1764	NASDAQ	EDAP	Mon, Jan 24, 2005	4.51	4.99	4.51	4.80
1763	NASDAQ	EDAP	Fri, Jan 21, 2005	4.42	5.16	4.42	4.50
1762	NASDAQ	EDAP	Thu, Jan 20, 2005	4.10	4.46	4.06	4.42
1761	NASDAQ	EDAP	Wed, Jan 19, 2005	3.85	4.09	3.81	4.07
1760	NASDAQ	EDAP	Tue, Jan 18, 2005	3.85	3.85	3.80	3.85
1759	NASDAQ	EDAP	Fri, Jan 14, 2005	3.68	3.96	3.67	3.85
1758	NASDAQ	EDAP	Thu, Jan 13, 2005	3.58	3.65	3.58	3.64
1757	NASDAQ	EDAP	Wed, Jan 12, 2005	3.51	3.74	3.51	3.74
1756	NASDAQ	EDAP	Tue, Jan 11, 2005	3.49	3.97	3.41	3.55
1755	NASDAQ	EDAP	Mon, Jan 10, 2005	3.50	3.81	3.50	3.80
1754	NASDAQ	EDAP	Fri, Jan 7, 2005	3.58	3.70	3.58	3.61
1753	NASDAQ	EDAP	Wed, Jan 5, 2005	3.64	3.75	3.50	3.68
1752	NASDAQ	EDAP	Tue, Jan 4, 2005	3.74	3.81	3.57	3.70
1751	NASDAQ	EDAP	Mon, Jan 3, 2005	3.70	3.84	3.65	3.74
1750	NASDAQ	EDAP	Fri, Dec 31, 2004	3.90	3.92	3.80	3.80
1749	NASDAQ	EDAP	Thu, Dec 30, 2004	3.78	3.79	3.70	3.73
1748	NASDAQ	EDAP	Wed, Dec 29, 2004	3.65	3.83	3.65	3.78
1747	NASDAQ	EDAP	Tue, Dec 28, 2004	3.46	3.73	3.45	3.72
1746	NASDAQ	EDAP	Mon, Dec 27, 2004	3.89	3.89	3.29	3.45
1745	NASDAQ	EDAP	Thu, Dec 23, 2004	3.40	3.45	3.40	3.40
1744	NASDAQ	EDAP	Wed, Dec 22, 2004	3.37	3.40	3.30	3.36
1743	NASDAQ	EDAP	Tue, Dec 21, 2004	3.30	3.39	3.25	3.32
1742	NASDAQ	EDAP	Mon, Dec 20, 2004	3.18	3.31	3.13	3.31
1741	NASDAQ	EDAP	Fri, Dec 17, 2004	3.16	3.18	3.15	3.18
1740	NASDAQ	EDAP	Thu, Dec 16, 2004	3.40	3.40	3.10	3.15
1739	NASDAQ	EDAP	Wed, Dec 15, 2004	3.15	3.17	3.01	3.13
1738	NASDAQ	EDAP	Tue, Dec 14, 2004	3.19	3.20	3.05	3.18
1737	NASDAQ	EDAP	Mon, Dec 13, 2004	3.15	3.21	3.01	3.19
1736	NASDAQ	EDAP	Fri, Dec 10, 2004	3.00	3.03	2.97	2.98
1735	NASDAQ	EDAP	Thu, Dec 9, 2004	3.00	3.09	2.97	3.00
1734	NASDAQ	EDAP	Wed, Dec 8, 2004	3.10	3.15	2.99	3.07
1733	NASDAQ	EDAP	Tue, Dec 7, 2004	3.10	3.18	3.07	3.10
1732	NASDAQ	EDAP	Mon, Dec 6, 2004	3.01	3.13	2.97	3.08
1731	NASDAQ	EDAP	Fri, Dec 3, 2004	2.86	2.99	2.86	2.96
1730	NASDAQ	EDAP	Thu, Dec 2, 2004	2.90	2.97	2.85	2.85
1729	NASDAQ	EDAP	Wed, Dec 1, 2004	2.70	2.90	2.67	2.89
1728	NASDAQ	EDAP	Tue, Nov 30, 2004	2.62	2.90	2.62	2.74
1727	NASDAQ	EDAP	Mon, Nov 29, 2004	2.57	2.87	2.55	2.81
1726	NASDAQ	EDAP	Fri, Nov 26, 2004	2.54	2.84	2.54	2.80
1725	NASDAQ	EDAP	Wed, Nov 24, 2004	2.47	2.83	2.47	2.83
1724	NASDAQ	EDAP	Tue, Nov 23, 2004	2.72	2.87	2.72	2.78
1723	NASDAQ	EDAP	Mon, Nov 22, 2004	2.80	2.80	2.73	2.73
1722	NASDAQ	EDAP	Fri, Nov 19, 2004	2.41	2.78	2.41	2.73
1721	NASDAQ	EDAP	Thu, Nov 18, 2004	2.44	2.60	2.44	2.59
1720	NASDAQ	EDAP	Wed, Nov 17, 2004	2.67	2.90	2.14	2.53
1719	NASDAQ	EDAP	Tue, Nov 16, 2004	2.65	2.86	2.65	2.85
1718	NASDAQ	EDAP	Mon, Nov 15, 2004	2.80	2.82	2.70	2.82
1717	NASDAQ	EDAP	Fri, Nov 12, 2004	2.71	2.84	2.70	2.80
1716	NASDAQ	EDAP	Thu, Nov 11, 2004	2.62	2.90	2.62	2.78
1715	NASDAQ	EDAP	Wed, Nov 10, 2004	2.64	2.65	2.53	2.57
1714	NASDAQ	EDAP	Tue, Nov 9, 2004	2.64	2.88	2.43	2.64
1713	NASDAQ	EDAP	Mon, Nov 8, 2004	2.50	2.51	2.29	2.43
1712	NASDAQ	EDAP	Fri, Nov 5, 2004	2.70	2.70	2.24	2.50
1711	NASDAQ	EDAP	Thu, Nov 4, 2004	2.58	2.70	2.44	2.70
1710	NASDAQ	EDAP	Wed, Nov 3, 2004	2.36	2.46	2.36	2.38
1709	NASDAQ	EDAP	Tue, Nov 2, 2004	2.26	2.56	2.25	2.26
1708	NASDAQ	EDAP	Mon, Nov 1, 2004	2.91	2.91	2.14	2.37
1707	NASDAQ	EDAP	Fri, Oct 29, 2004	2.51	2.64	2.50	2.63
1706	NASDAQ	EDAP	Thu, Oct 28, 2004	2.50	2.69	2.35	2.58
1705	NASDAQ	EDAP	Wed, Oct 27, 2004	2.48	2.48	2.44	2.44
1704	NASDAQ	EDAP	Tue, Oct 26, 2004	2.36	2.50	2.36	2.42
1703	NASDAQ	EDAP	Mon, Oct 25, 2004	2.27	2.43	2.27	2.40
1702	NASDAQ	EDAP	Fri, Oct 22, 2004	2.38	2.38	2.11	2.30
1701	NASDAQ	EDAP	Thu, Oct 21, 2004	2.46	2.46	2.36	2.36
1700	NASDAQ	EDAP	Wed, Oct 20, 2004	2.37	2.58	2.37	2.46
1699	NASDAQ	EDAP	Tue, Oct 19, 2004	2.60	2.66	2.35	2.35
1698	NASDAQ	EDAP	Mon, Oct 18, 2004	2.23	2.60	2.23	2.51
1697	NASDAQ	EDAP	Fri, Oct 15, 2004	2.35	2.70	2.22	2.22
1696	NASDAQ	EDAP	Thu, Oct 14, 2004	2.17	2.89	2.17	2.40
1695	NASDAQ	EDAP	Wed, Oct 13, 2004	2.06	2.06	2.06	2.06
1694	NASDAQ	EDAP	Tue, Oct 12, 2004	2.17	2.17	2.06	2.06
1693	NASDAQ	EDAP	Mon, Oct 11, 2004	2.06	2.18	2.06	2.18
1692	NASDAQ	EDAP	Fri, Oct 8, 2004	2.07	2.07	2.07	2.07
1691	NASDAQ	EDAP	Thu, Oct 7, 2004	2.04	2.19	2.04	2.19
1690	NASDAQ	EDAP	Wed, Oct 6, 2004	2.04	2.04	2.04	2.04
1689	NASDAQ	EDAP	Tue, Oct 5, 2004	2.01	2.03	2.01	2.01
1688	NASDAQ	EDAP	Mon, Oct 4, 2004	2.00	2.04	2.00	2.04
1687	NASDAQ	EDAP	Fri, Oct 1, 2004	1.96	2.05	1.96	2.04
1686	NASDAQ	EDAP	Thu, Sep 30, 2004	1.90	2.11	1.88	2.03
1685	NASDAQ	EDAP	Wed, Sep 29, 2004	1.93	1.95	1.88	1.88
1684	NASDAQ	EDAP	Tue, Sep 28, 2004	1.90	2.00	1.88	1.93
1683	NASDAQ	EDAP	Mon, Sep 27, 2004	1.91	2.05	1.81	1.86
1682	NASDAQ	EDAP	Fri, Sep 24, 2004	1.94	1.94	1.82	1.91
1681	NASDAQ	EDAP	Thu, Sep 23, 2004	1.87	1.87	1.80	1.87
1680	NASDAQ	EDAP	Wed, Sep 22, 2004	1.75	1.99	1.75	1.90
1679	NASDAQ	EDAP	Tue, Sep 21, 2004	1.96	1.99	1.77	1.99
1678	NASDAQ	EDAP	Mon, Sep 20, 2004	1.90	2.25	1.64	1.93
1677	NASDAQ	EDAP	Fri, Sep 17, 2004	1.95	2.05	1.86	1.87
1676	NASDAQ	EDAP	Thu, Sep 16, 2004	1.91	1.91	1.85	1.85
1675	NASDAQ	EDAP	Wed, Sep 15, 2004	1.86	2.00	1.85	1.95
1674	NASDAQ	EDAP	Tue, Sep 14, 2004	1.81	1.85	1.81	1.85
1673	NASDAQ	EDAP	Mon, Sep 13, 2004	2.05	2.16	1.80	1.80
1672	NASDAQ	EDAP	Fri, Sep 10, 2004	2.17	2.24	2.15	2.18
1671	NASDAQ	EDAP	Thu, Sep 9, 2004	2.17	2.18	2.10	2.18
1670	NASDAQ	EDAP	Wed, Sep 8, 2004	2.11	2.11	2.11	2.11
1669	NASDAQ	EDAP	Tue, Sep 7, 2004	2.18	2.18	2.04	2.11
1668	NASDAQ	EDAP	Thu, Sep 2, 2004	2.20	2.20	2.03	2.08
1667	NASDAQ	EDAP	Wed, Sep 1, 2004	2.12	2.12	2.09	2.09
1666	NASDAQ	EDAP	Tue, Aug 31, 2004	1.76	2.11	1.76	2.09
1665	NASDAQ	EDAP	Mon, Aug 30, 2004	2.03	2.03	2.03	2.03
1664	NASDAQ	EDAP	Fri, Aug 27, 2004	2.23	2.23	2.02	2.02
1663	NASDAQ	EDAP	Thu, Aug 26, 2004	2.05	2.15	2.03	2.15
1662	NASDAQ	EDAP	Wed, Aug 25, 2004	2.11	2.11	2.06	2.11
1661	NASDAQ	EDAP	Tue, Aug 24, 2004	2.03	2.12	2.03	2.12
1660	NASDAQ	EDAP	Mon, Aug 23, 2004	2.05	2.05	2.05	2.05
1659	NASDAQ	EDAP	Fri, Aug 20, 2004	2.12	2.13	2.01	2.01
1658	NASDAQ	EDAP	Thu, Aug 19, 2004	2.04	2.08	2.01	2.01
1657	NASDAQ	EDAP	Wed, Aug 18, 2004	2.27	2.27	2.10	2.12
1656	NASDAQ	EDAP	Tue, Aug 17, 2004	2.45	2.45	1.91	2.00
1655	NASDAQ	EDAP	Mon, Aug 16, 2004	1.91	1.92	1.76	1.81
1654	NASDAQ	EDAP	Fri, Aug 13, 2004	1.89	1.93	1.89	1.91
1653	NASDAQ	EDAP	Wed, Aug 11, 2004	2.08	2.15	1.95	2.00
1652	NASDAQ	EDAP	Tue, Aug 10, 2004	2.16	2.18	1.98	2.14
1651	NASDAQ	EDAP	Mon, Aug 9, 2004	2.26	2.27	2.11	2.11
1650	NASDAQ	EDAP	Fri, Aug 6, 2004	2.20	2.21	2.13	2.21
1649	NASDAQ	EDAP	Thu, Aug 5, 2004	2.19	2.19	2.12	2.16
1648	NASDAQ	EDAP	Wed, Aug 4, 2004	1.92	2.27	1.92	2.13
1647	NASDAQ	EDAP	Tue, Aug 3, 2004	2.09	2.30	2.02	2.17
1646	NASDAQ	EDAP	Mon, Aug 2, 2004	2.37	2.39	2.00	2.20
1645	NASDAQ	EDAP	Fri, Jul 30, 2004	2.37	2.40	2.36	2.40
1644	NASDAQ	EDAP	Thu, Jul 29, 2004	1.92	2.47	1.92	2.42
1643	NASDAQ	EDAP	Wed, Jul 28, 2004	2.12	2.12	2.11	2.11
1642	NASDAQ	EDAP	Tue, Jul 27, 2004	1.99	2.27	1.98	2.15
1641	NASDAQ	EDAP	Mon, Jul 26, 2004	2.03	2.04	2.03	2.04
1640	NASDAQ	EDAP	Fri, Jul 23, 2004	2.02	2.03	2.00	2.00
1639	NASDAQ	EDAP	Thu, Jul 22, 2004	2.10	2.11	1.85	2.00
1638	NASDAQ	EDAP	Wed, Jul 21, 2004	2.13	2.13	2.08	2.08
1637	NASDAQ	EDAP	Tue, Jul 20, 2004	2.08	2.12	2.08	2.09
1636	NASDAQ	EDAP	Mon, Jul 19, 2004	2.11	2.11	2.08	2.08
1635	NASDAQ	EDAP	Fri, Jul 16, 2004	2.11	2.11	2.11	2.11
1634	NASDAQ	EDAP	Thu, Jul 15, 2004	2.08	2.11	2.08	2.11
1633	NASDAQ	EDAP	Wed, Jul 14, 2004	2.14	2.14	2.13	2.13
1632	NASDAQ	EDAP	Tue, Jul 13, 2004	2.08	2.14	2.06	2.14
1631	NASDAQ	EDAP	Mon, Jul 12, 2004	2.09	2.19	2.09	2.11
1630	NASDAQ	EDAP	Fri, Jul 9, 2004	2.22	2.24	2.21	2.24
1629	NASDAQ	EDAP	Thu, Jul 8, 2004	2.23	2.25	2.23	2.25
1628	NASDAQ	EDAP	Wed, Jul 7, 2004	2.25	2.25	2.16	2.22
1627	NASDAQ	EDAP	Tue, Jul 6, 2004	2.31	2.31	2.26	2.28
1626	NASDAQ	EDAP	Thu, Jul 1, 2004	2.51	2.51	2.35	2.35
1625	NASDAQ	EDAP	Wed, Jun 30, 2004	2.39	2.54	2.38	2.54
1624	NASDAQ	EDAP	Tue, Jun 29, 2004	2.08	2.64	2.08	2.55
1623	NASDAQ	EDAP	Mon, Jun 28, 2004	2.26	2.40	2.25	2.40
1622	NASDAQ	EDAP	Fri, Jun 25, 2004	2.16	2.46	2.14	2.35
1621	NASDAQ	EDAP	Thu, Jun 24, 2004	2.46	2.46	2.24	2.24
1620	NASDAQ	EDAP	Wed, Jun 23, 2004	2.55	2.55	2.30	2.45
1619	NASDAQ	EDAP	Tue, Jun 22, 2004	2.55	2.55	2.36	2.44
1618	NASDAQ	EDAP	Mon, Jun 21, 2004	2.52	2.55	2.34	2.50
1617	NASDAQ	EDAP	Fri, Jun 18, 2004	2.14	2.39	2.12	2.35
1616	NASDAQ	EDAP	Thu, Jun 17, 2004	2.12	2.20	2.04	2.11
1615	NASDAQ	EDAP	Wed, Jun 16, 2004	2.05	2.12	2.00	2.08
1614	NASDAQ	EDAP	Tue, Jun 15, 2004	2.21	2.30	1.95	2.05
1613	NASDAQ	EDAP	Mon, Jun 14, 2004	2.49	2.49	2.32	2.34
1612	NASDAQ	EDAP	Thu, Jun 10, 2004	2.75	2.75	2.31	2.39
1611	NASDAQ	EDAP	Wed, Jun 9, 2004	2.36	2.48	2.36	2.38
1610	NASDAQ	EDAP	Tue, Jun 8, 2004	2.60	2.60	2.30	2.49
1609	NASDAQ	EDAP	Mon, Jun 7, 2004	2.78	2.84	2.64	2.66
1608	NASDAQ	EDAP	Fri, Jun 4, 2004	2.80	2.80	2.78	2.79
1607	NASDAQ	EDAP	Thu, Jun 3, 2004	2.89	2.89	2.80	2.81
1606	NASDAQ	EDAP	Wed, Jun 2, 2004	2.85	2.87	2.85	2.86
1605	NASDAQ	EDAP	Tue, Jun 1, 2004	2.89	2.91	2.89	2.90
1604	NASDAQ	EDAP	Fri, May 28, 2004	2.88	2.88	2.85	2.85
1603	NASDAQ	EDAP	Thu, May 27, 2004	3.04	3.04	2.96	3.03
1602	NASDAQ	EDAP	Wed, May 26, 2004	2.86	2.99	2.80	2.99
1601	NASDAQ	EDAP	Tue, May 25, 2004	2.95	2.95	2.77	2.85
1600	NASDAQ	EDAP	Mon, May 24, 2004	2.95	3.03	2.95	2.95
1599	NASDAQ	EDAP	Fri, May 21, 2004	2.91	3.00	2.87	2.98
1598	NASDAQ	EDAP	Thu, May 20, 2004	2.66	2.91	2.66	2.91
1597	NASDAQ	EDAP	Wed, May 19, 2004	2.78	2.82	2.57	2.76
1596	NASDAQ	EDAP	Tue, May 18, 2004	2.81	2.83	2.75	2.75
1595	NASDAQ	EDAP	Mon, May 17, 2004	2.36	2.76	2.35	2.70
1594	NASDAQ	EDAP	Fri, May 14, 2004	2.76	2.91	2.73	2.86
1593	NASDAQ	EDAP	Thu, May 13, 2004	2.92	3.04	2.75	2.92
1592	NASDAQ	EDAP	Wed, May 12, 2004	2.99	3.08	2.75	2.88
1591	NASDAQ	EDAP	Tue, May 11, 2004	2.98	3.10	2.83	3.07
1590	NASDAQ	EDAP	Mon, May 10, 2004	2.92	3.00	2.80	2.98
1589	NASDAQ	EDAP	Fri, May 7, 2004	3.16	3.16	2.83	2.90
1588	NASDAQ	EDAP	Thu, May 6, 2004	3.18	3.20	3.00	3.16
1587	NASDAQ	EDAP	Wed, May 5, 2004	2.83	3.20	2.83	3.17
1586	NASDAQ	EDAP	Tue, May 4, 2004	2.83	3.10	2.83	2.84
1585	NASDAQ	EDAP	Mon, May 3, 2004	2.76	3.17	2.76	3.00
1584	NASDAQ	EDAP	Fri, Apr 30, 2004	3.10	3.24	2.53	2.68
1583	NASDAQ	EDAP	Thu, Apr 29, 2004	3.54	3.61	2.91	2.96
1582	NASDAQ	EDAP	Wed, Apr 28, 2004	2.88	3.52	2.87	3.47
1581	NASDAQ	EDAP	Tue, Apr 27, 2004	2.54	3.08	2.45	3.06
1580	NASDAQ	EDAP	Mon, Apr 26, 2004	2.74	2.74	2.40	2.60
1579	NASDAQ	EDAP	Fri, Apr 23, 2004	2.94	2.94	2.60	2.66
1578	NASDAQ	EDAP	Thu, Apr 22, 2004	2.84	3.37	2.55	2.71
1577	NASDAQ	EDAP	Wed, Apr 21, 2004	2.02	3.10	2.02	2.60
1576	NASDAQ	EDAP	Tue, Apr 20, 2004	2.13	2.14	2.08	2.08
1575	NASDAQ	EDAP	Mon, Apr 19, 2004	2.00	2.14	1.97	2.09
1574	NASDAQ	EDAP	Fri, Apr 16, 2004	2.10	2.13	2.03	2.03
1573	NASDAQ	EDAP	Thu, Apr 15, 2004	2.10	2.10	2.10	2.10
1572	NASDAQ	EDAP	Wed, Apr 14, 2004	2.00	2.12	2.00	2.12
1571	NASDAQ	EDAP	Tue, Apr 13, 2004	2.01	2.06	2.00	2.03
1570	NASDAQ	EDAP	Mon, Apr 12, 2004	2.14	2.14	2.01	2.13
1569	NASDAQ	EDAP	Thu, Apr 8, 2004	2.08	2.12	1.95	2.10
1568	NASDAQ	EDAP	Wed, Apr 7, 2004	2.10	2.12	2.08	2.08
1567	NASDAQ	EDAP	Tue, Apr 6, 2004	2.12	2.30	2.10	2.11
1566	NASDAQ	EDAP	Mon, Apr 5, 2004	2.14	2.16	2.01	2.12
1565	NASDAQ	EDAP	Fri, Apr 2, 2004	2.03	2.48	1.96	2.05
1564	NASDAQ	EDAP	Thu, Apr 1, 2004	2.05	2.05	1.99	2.03
1563	NASDAQ	EDAP	Wed, Mar 31, 2004	1.80	2.12	1.78	2.03
1562	NASDAQ	EDAP	Tue, Mar 30, 2004	1.72	1.77	1.72	1.72
1561	NASDAQ	EDAP	Mon, Mar 29, 2004	1.73	1.73	1.72	1.72
1560	NASDAQ	EDAP	Thu, Mar 25, 2004	1.75	1.88	1.75	1.75
1559	NASDAQ	EDAP	Wed, Mar 24, 2004	1.90	1.90	1.77	1.77
1558	NASDAQ	EDAP	Tue, Mar 23, 2004	2.00	2.00	1.80	1.91
1557	NASDAQ	EDAP	Mon, Mar 22, 2004	2.01	2.09	1.93	2.06
1556	NASDAQ	EDAP	Fri, Mar 19, 2004	2.00	2.03	1.93	1.93
1555	NASDAQ	EDAP	Thu, Mar 18, 2004	2.04	2.08	2.04	2.06
1554	NASDAQ	EDAP	Wed, Mar 17, 2004	2.05	2.08	2.02	2.06
1553	NASDAQ	EDAP	Tue, Mar 16, 2004	1.97	2.11	1.94	2.00
1552	NASDAQ	EDAP	Mon, Mar 15, 2004	1.99	2.03	1.80	2.03
1551	NASDAQ	EDAP	Fri, Mar 12, 2004	1.98	1.98	1.82	1.92
1550	NASDAQ	EDAP	Thu, Mar 11, 2004	1.83	1.87	1.81	1.84
1549	NASDAQ	EDAP	Wed, Mar 10, 2004	1.87	1.98	1.85	1.92
1548	NASDAQ	EDAP	Mon, Mar 8, 2004	1.81	1.85	1.81	1.85
1547	NASDAQ	EDAP	Fri, Mar 5, 2004	1.79	1.81	1.79	1.81
1546	NASDAQ	EDAP	Thu, Mar 4, 2004	1.79	1.79	1.71	1.75
1545	NASDAQ	EDAP	Wed, Mar 3, 2004	1.79	1.79	1.78	1.79
1544	NASDAQ	EDAP	Tue, Mar 2, 2004	1.75	1.77	1.71	1.71
1543	NASDAQ	EDAP	Mon, Mar 1, 2004	1.80	1.80	1.71	1.80
1542	NASDAQ	EDAP	Fri, Feb 27, 2004	1.79	1.80	1.79	1.79
1541	NASDAQ	EDAP	Wed, Feb 25, 2004	1.71	1.71	1.71	1.71
1540	NASDAQ	EDAP	Tue, Feb 24, 2004	1.79	1.80	1.78	1.80
1539	NASDAQ	EDAP	Mon, Feb 23, 2004	1.75	1.75	1.75	1.75
1538	NASDAQ	EDAP	Fri, Feb 20, 2004	1.71	1.71	1.71	1.71
1537	NASDAQ	EDAP	Thu, Feb 19, 2004	1.66	1.78	1.63	1.71
1536	NASDAQ	EDAP	Wed, Feb 18, 2004	1.75	1.75	1.66	1.66
1535	NASDAQ	EDAP	Tue, Feb 17, 2004	1.70	1.77	1.70	1.77
1534	NASDAQ	EDAP	Fri, Feb 13, 2004	1.67	1.73	1.66	1.66
1533	NASDAQ	EDAP	Thu, Feb 12, 2004	1.65	1.70	1.65	1.70
1532	NASDAQ	EDAP	Wed, Feb 11, 2004	1.73	1.75	1.72	1.73
1531	NASDAQ	EDAP	Tue, Feb 10, 2004	1.72	1.72	1.72	1.72
1530	NASDAQ	EDAP	Mon, Feb 9, 2004	1.65	1.70	1.65	1.69
1529	NASDAQ	EDAP	Fri, Feb 6, 2004	1.65	1.66	1.61	1.61
1528	NASDAQ	EDAP	Wed, Feb 4, 2004	1.68	1.76	1.68	1.68
1527	NASDAQ	EDAP	Tue, Feb 3, 2004	1.71	1.71	1.70	1.70
1526	NASDAQ	EDAP	Mon, Feb 2, 2004	1.66	1.70	1.66	1.70
1525	NASDAQ	EDAP	Fri, Jan 30, 2004	1.68	1.75	1.65	1.72
1524	NASDAQ	EDAP	Thu, Jan 29, 2004	1.66	1.67	1.66	1.67
1523	NASDAQ	EDAP	Wed, Jan 28, 2004	1.72	1.75	1.72	1.75
1522	NASDAQ	EDAP	Tue, Jan 27, 2004	1.69	1.69	1.68	1.69
1521	NASDAQ	EDAP	Mon, Jan 26, 2004	1.75	1.76	1.74	1.74
1520	NASDAQ	EDAP	Fri, Jan 23, 2004	1.66	1.78	1.55	1.75
1519	NASDAQ	EDAP	Thu, Jan 22, 2004	1.72	1.79	1.66	1.66
1518	NASDAQ	EDAP	Wed, Jan 21, 2004	1.71	1.79	1.70	1.71
1517	NASDAQ	EDAP	Tue, Jan 20, 2004	1.72	1.79	1.70	1.70
1516	NASDAQ	EDAP	Fri, Jan 16, 2004	1.75	1.78	1.70	1.77
1515	NASDAQ	EDAP	Thu, Jan 15, 2004	1.67	1.77	1.67	1.70
1514	NASDAQ	EDAP	Wed, Jan 14, 2004	1.66	1.79	1.55	1.77
1513	NASDAQ	EDAP	Tue, Jan 13, 2004	1.65	1.80	1.65	1.79
1512	NASDAQ	EDAP	Mon, Jan 12, 2004	1.79	1.82	1.68	1.68
1511	NASDAQ	EDAP	Fri, Jan 9, 2004	1.71	1.80	1.68	1.80
1510	NASDAQ	EDAP	Thu, Jan 8, 2004	1.80	1.80	1.79	1.80
1509	NASDAQ	EDAP	Tue, Jan 6, 2004	1.82	1.82	1.82	1.82
1508	NASDAQ	EDAP	Mon, Jan 5, 2004	1.81	1.81	1.81	1.81
1507	NASDAQ	EDAP	Fri, Jan 2, 2004	1.81	1.81	1.81	1.81
1506	NASDAQ	EDAP	Wed, Dec 31, 2003	1.78	1.80	1.63	1.79
1505	NASDAQ	EDAP	Tue, Dec 30, 2003	1.71	1.71	1.66	1.66
1504	NASDAQ	EDAP	Mon, Dec 29, 2003	1.71	1.71	1.70	1.70
1503	NASDAQ	EDAP	Fri, Dec 26, 2003	1.80	1.80	1.80	1.80
1502	NASDAQ	EDAP	Mon, Dec 22, 2003	1.64	1.71	1.64	1.71
1501	NASDAQ	EDAP	Thu, Dec 18, 2003	1.70	1.80	1.70	1.80
1500	NASDAQ	EDAP	Wed, Dec 17, 2003	1.66	1.68	1.66	1.66
1499	NASDAQ	EDAP	Tue, Dec 16, 2003	1.65	1.85	1.51	1.65
1498	NASDAQ	EDAP	Mon, Dec 15, 2003	1.68	1.70	1.64	1.64
1497	NASDAQ	EDAP	Fri, Dec 12, 2003	1.65	1.75	1.65	1.75
1496	NASDAQ	EDAP	Wed, Dec 10, 2003	1.64	1.64	1.64	1.64
1495	NASDAQ	EDAP	Tue, Dec 9, 2003	1.64	1.64	1.64	1.64
1494	NASDAQ	EDAP	Mon, Dec 8, 2003	1.80	1.80	1.75	1.75
1493	NASDAQ	EDAP	Fri, Dec 5, 2003	1.75	1.80	1.75	1.80
1492	NASDAQ	EDAP	Thu, Dec 4, 2003	1.78	1.78	1.78	1.78
1491	NASDAQ	EDAP	Wed, Dec 3, 2003	1.84	1.84	1.75	1.75
1490	NASDAQ	EDAP	Tue, Dec 2, 2003	1.82	1.85	1.64	1.83
1489	NASDAQ	EDAP	Mon, Dec 1, 2003	1.89	1.89	1.64	1.82
1488	NASDAQ	EDAP	Fri, Nov 28, 2003	1.89	1.89	1.89	1.89
1487	NASDAQ	EDAP	Wed, Nov 26, 2003	1.89	1.99	1.83	1.89
1486	NASDAQ	EDAP	Tue, Nov 25, 2003	1.67	1.98	1.61	1.89
1485	NASDAQ	EDAP	Mon, Nov 24, 2003	1.62	1.72	1.45	1.67
1484	NASDAQ	EDAP	Wed, Nov 19, 2003	1.49	1.63	1.49	1.50
1483	NASDAQ	EDAP	Tue, Nov 18, 2003	1.47	1.48	1.47	1.48
1482	NASDAQ	EDAP	Mon, Nov 17, 2003	1.55	1.55	1.50	1.50
1481	NASDAQ	EDAP	Fri, Nov 14, 2003	1.57	1.57	1.55	1.55
1480	NASDAQ	EDAP	Thu, Nov 13, 2003	1.56	1.56	1.56	1.56
1479	NASDAQ	EDAP	Wed, Nov 12, 2003	1.69	1.70	1.60	1.60
1478	NASDAQ	EDAP	Tue, Nov 11, 2003	1.63	1.69	1.63	1.69
1477	NASDAQ	EDAP	Mon, Nov 10, 2003	1.57	1.64	1.56	1.64
1476	NASDAQ	EDAP	Fri, Nov 7, 2003	1.56	1.69	1.56	1.56
1475	NASDAQ	EDAP	Thu, Nov 6, 2003	1.56	1.56	1.56	1.56
1474	NASDAQ	EDAP	Tue, Nov 4, 2003	1.69	1.69	1.69	1.69
1473	NASDAQ	EDAP	Mon, Nov 3, 2003	1.70	1.70	1.55	1.56
1472	NASDAQ	EDAP	Fri, Oct 31, 2003	1.62	1.70	1.62	1.70
1471	NASDAQ	EDAP	Thu, Oct 30, 2003	1.55	1.60	1.55	1.60
1470	NASDAQ	EDAP	Wed, Oct 29, 2003	1.60	1.60	1.60	1.60
1469	NASDAQ	EDAP	Tue, Oct 28, 2003	1.60	1.60	1.60	1.60
1468	NASDAQ	EDAP	Fri, Oct 24, 2003	1.62	1.62	1.55	1.55
1467	NASDAQ	EDAP	Thu, Oct 23, 2003	1.59	1.62	1.59	1.62
1466	NASDAQ	EDAP	Wed, Oct 22, 2003	1.58	1.58	1.58	1.58
1465	NASDAQ	EDAP	Tue, Oct 21, 2003	1.59	1.60	1.59	1.60
1464	NASDAQ	EDAP	Thu, Oct 16, 2003	1.64	1.64	1.55	1.55
1463	NASDAQ	EDAP	Wed, Oct 15, 2003	1.51	1.58	1.51	1.58
1462	NASDAQ	EDAP	Tue, Oct 14, 2003	1.59	1.70	1.35	1.69
1461	NASDAQ	EDAP	Mon, Oct 13, 2003	1.60	1.60	1.53	1.53
1460	NASDAQ	EDAP	Fri, Oct 10, 2003	1.63	1.63	1.60	1.60
1459	NASDAQ	EDAP	Wed, Oct 8, 2003	1.68	1.68	1.65	1.65
1458	NASDAQ	EDAP	Tue, Oct 7, 2003	1.79	1.79	1.70	1.70
1457	NASDAQ	EDAP	Mon, Oct 6, 2003	1.82	1.82	1.70	1.70
1456	NASDAQ	EDAP	Fri, Oct 3, 2003	1.72	1.75	1.72	1.75
1455	NASDAQ	EDAP	Thu, Oct 2, 2003	1.60	1.80	1.50	1.56
1454	NASDAQ	EDAP	Tue, Sep 30, 2003	1.60	1.77	1.45	1.75
1453	NASDAQ	EDAP	Mon, Sep 29, 2003	1.54	1.71	1.24	1.50
1452	NASDAQ	EDAP	Fri, Sep 26, 2003	1.54	1.54	1.45	1.45
1451	NASDAQ	EDAP	Thu, Sep 25, 2003	1.58	1.58	1.58	1.58
1450	NASDAQ	EDAP	Wed, Sep 24, 2003	1.48	1.56	1.48	1.56
1449	NASDAQ	EDAP	Tue, Sep 23, 2003	1.51	1.51	1.50	1.50
1448	NASDAQ	EDAP	Thu, Sep 18, 2003	1.48	1.49	1.48	1.49
1447	NASDAQ	EDAP	Wed, Sep 17, 2003	1.56	1.56	1.56	1.56
1446	NASDAQ	EDAP	Tue, Sep 16, 2003	1.60	1.60	1.60	1.60
1445	NASDAQ	EDAP	Mon, Sep 15, 2003	1.67	1.68	1.60	1.60
1444	NASDAQ	EDAP	Fri, Sep 12, 2003	1.68	1.68	1.67	1.67
1443	NASDAQ	EDAP	Wed, Sep 10, 2003	1.51	1.51	1.51	1.51
1442	NASDAQ	EDAP	Tue, Sep 9, 2003	1.61	1.61	1.47	1.47
1441	NASDAQ	EDAP	Mon, Sep 8, 2003	1.56	1.75	1.45	1.61
1440	NASDAQ	EDAP	Fri, Sep 5, 2003	1.63	1.77	1.00	1.53
1439	NASDAQ	EDAP	Thu, Sep 4, 2003	1.63	1.63	1.63	1.63
1438	NASDAQ	EDAP	Wed, Sep 3, 2003	1.75	1.75	1.63	1.63
1437	NASDAQ	EDAP	Tue, Sep 2, 2003	1.65	1.79	1.65	1.79
1436	NASDAQ	EDAP	Thu, Aug 28, 2003	1.70	1.80	1.70	1.80
1435	NASDAQ	EDAP	Wed, Aug 27, 2003	1.69	1.69	1.65	1.69
1434	NASDAQ	EDAP	Mon, Aug 25, 2003	1.66	1.66	1.65	1.65
1433	NASDAQ	EDAP	Fri, Aug 22, 2003	1.65	1.65	1.65	1.65
1432	NASDAQ	EDAP	Mon, Aug 18, 2003	1.80	1.82	1.75	1.81
1431	NASDAQ	EDAP	Fri, Aug 15, 2003	1.75	1.79	1.73	1.73
1430	NASDAQ	EDAP	Wed, Aug 13, 2003	1.73	1.77	1.73	1.74
1429	NASDAQ	EDAP	Mon, Aug 11, 2003	1.65	1.70	1.65	1.70
1428	NASDAQ	EDAP	Fri, Aug 8, 2003	1.75	1.83	1.75	1.83
1427	NASDAQ	EDAP	Tue, Aug 5, 2003	1.75	1.75	1.75	1.75
1426	NASDAQ	EDAP	Mon, Aug 4, 2003	1.70	1.73	1.68	1.73
1425	NASDAQ	EDAP	Thu, Jul 31, 2003	1.73	1.82	1.73	1.82
1424	NASDAQ	EDAP	Tue, Jul 29, 2003	1.67	1.73	1.63	1.73
1423	NASDAQ	EDAP	Mon, Jul 28, 2003	1.65	1.70	1.65	1.70
1422	NASDAQ	EDAP	Fri, Jul 25, 2003	1.80	1.83	1.73	1.73
1421	NASDAQ	EDAP	Mon, Jul 21, 2003	1.70	1.70	1.70	1.70
1420	NASDAQ	EDAP	Thu, Jul 17, 2003	1.77	1.77	1.77	1.77
1419	NASDAQ	EDAP	Wed, Jul 16, 2003	1.75	1.88	1.64	1.84
1418	NASDAQ	EDAP	Tue, Jul 15, 2003	1.81	1.85	1.81	1.85
1417	NASDAQ	EDAP	Mon, Jul 14, 2003	1.81	1.88	1.80	1.80
1416	NASDAQ	EDAP	Fri, Jul 11, 2003	1.80	1.87	1.79	1.83
1415	NASDAQ	EDAP	Thu, Jul 10, 2003	1.75	1.85	1.64	1.85
1414	NASDAQ	EDAP	Wed, Jul 9, 2003	1.79	1.81	1.79	1.79
1413	NASDAQ	EDAP	Tue, Jul 8, 2003	1.70	1.88	1.68	1.85
1412	NASDAQ	EDAP	Mon, Jul 7, 2003	1.71	1.71	1.71	1.71
1411	NASDAQ	EDAP	Wed, Jul 2, 2003	1.71	1.78	1.70	1.78
1410	NASDAQ	EDAP	Mon, Jun 30, 2003	1.73	1.75	1.73	1.75
1409	NASDAQ	EDAP	Fri, Jun 27, 2003	1.63	1.75	1.63	1.70
1408	NASDAQ	EDAP	Thu, Jun 26, 2003	1.75	1.75	1.75	1.75
1407	NASDAQ	EDAP	Tue, Jun 24, 2003	1.63	1.80	1.63	1.80
1406	NASDAQ	EDAP	Mon, Jun 23, 2003	1.64	1.64	1.63	1.63
1405	NASDAQ	EDAP	Fri, Jun 20, 2003	1.80	1.85	1.80	1.85
1404	NASDAQ	EDAP	Thu, Jun 19, 2003	1.62	1.85	1.62	1.85
1403	NASDAQ	EDAP	Tue, Jun 17, 2003	1.51	1.80	1.51	1.80
1402	NASDAQ	EDAP	Mon, Jun 16, 2003	1.64	1.69	1.64	1.69
1401	NASDAQ	EDAP	Fri, Jun 13, 2003	1.68	1.69	1.64	1.64
1400	NASDAQ	EDAP	Thu, Jun 12, 2003	1.75	1.75	1.75	1.75
1399	NASDAQ	EDAP	Wed, Jun 11, 2003	1.73	1.73	1.73	1.73
1398	NASDAQ	EDAP	Tue, Jun 10, 2003	1.73	1.73	1.73	1.73
1397	NASDAQ	EDAP	Fri, Jun 6, 2003	1.73	1.73	1.73	1.73
1396	NASDAQ	EDAP	Wed, Jun 4, 2003	1.77	1.77	1.77	1.77
1395	NASDAQ	EDAP	Tue, Jun 3, 2003	1.77	1.80	1.67	1.67
1394	NASDAQ	EDAP	Mon, Jun 2, 2003	1.77	1.77	1.63	1.75
1393	NASDAQ	EDAP	Fri, May 30, 2003	1.75	1.78	1.75	1.75
1392	NASDAQ	EDAP	Thu, May 29, 2003	1.75	1.75	1.68	1.70
1391	NASDAQ	EDAP	Wed, May 28, 2003	1.62	1.80	1.62	1.80
1390	NASDAQ	EDAP	Tue, May 27, 2003	1.62	1.75	1.62	1.75
1389	NASDAQ	EDAP	Fri, May 23, 2003	1.80	1.80	1.80	1.80
1388	NASDAQ	EDAP	Thu, May 22, 2003	1.82	1.82	1.80	1.80
1387	NASDAQ	EDAP	Tue, May 20, 2003	1.92	1.92	1.87	1.87
1386	NASDAQ	EDAP	Mon, May 19, 2003	1.80	1.90	1.80	1.90
1385	NASDAQ	EDAP	Fri, May 16, 2003	1.80	1.80	1.80	1.80
1384	NASDAQ	EDAP	Thu, May 15, 2003	1.82	1.85	1.82	1.82
1383	NASDAQ	EDAP	Wed, May 14, 2003	1.80	1.80	1.80	1.80
1382	NASDAQ	EDAP	Tue, May 13, 2003	1.80	1.89	1.80	1.80
1381	NASDAQ	EDAP	Mon, May 12, 2003	1.65	1.86	1.60	1.86
1380	NASDAQ	EDAP	Fri, May 9, 2003	1.65	1.83	1.65	1.83
1379	NASDAQ	EDAP	Thu, May 8, 2003	1.78	1.78	1.78	1.78
1378	NASDAQ	EDAP	Wed, May 7, 2003	1.75	1.75	1.75	1.75
1377	NASDAQ	EDAP	Tue, May 6, 2003	1.65	1.80	1.65	1.75
1376	NASDAQ	EDAP	Mon, May 5, 2003	1.85	1.85	1.84	1.84
1375	NASDAQ	EDAP	Fri, May 2, 2003	1.65	1.80	1.65	1.80
1374	NASDAQ	EDAP	Thu, May 1, 2003	1.75	1.75	1.75	1.75
1373	NASDAQ	EDAP	Wed, Apr 30, 2003	1.85	1.85	1.78	1.83
1372	NASDAQ	EDAP	Tue, Apr 29, 2003	1.85	1.90	1.85	1.85
1371	NASDAQ	EDAP	Mon, Apr 28, 2003	1.85	1.91	1.83	1.83
1370	NASDAQ	EDAP	Fri, Apr 25, 2003	1.80	1.85	1.80	1.85
1369	NASDAQ	EDAP	Thu, Apr 24, 2003	1.69	1.80	1.69	1.80
1368	NASDAQ	EDAP	Wed, Apr 23, 2003	1.79	1.79	1.79	1.79
1367	NASDAQ	EDAP	Tue, Apr 22, 2003	1.75	1.75	1.75	1.75
1366	NASDAQ	EDAP	Mon, Apr 21, 2003	1.75	1.75	1.75	1.75
1365	NASDAQ	EDAP	Thu, Apr 17, 2003	1.73	1.76	1.73	1.76
1364	NASDAQ	EDAP	Wed, Apr 16, 2003	1.71	1.72	1.71	1.72
1363	NASDAQ	EDAP	Tue, Apr 15, 2003	1.61	1.61	1.61	1.61
1362	NASDAQ	EDAP	Mon, Apr 14, 2003	1.65	1.65	1.65	1.65
1361	NASDAQ	EDAP	Fri, Apr 11, 2003	1.55	1.59	1.49	1.59
1360	NASDAQ	EDAP	Thu, Apr 10, 2003	1.66	1.66	1.65	1.65
1359	NASDAQ	EDAP	Tue, Apr 8, 2003	1.51	1.51	1.51	1.51
1358	NASDAQ	EDAP	Mon, Apr 7, 2003	1.74	1.74	1.47	1.50
1357	NASDAQ	EDAP	Fri, Apr 4, 2003	1.83	1.83	1.83	1.83
1356	NASDAQ	EDAP	Thu, Apr 3, 2003	1.87	1.87	1.75	1.76
1355	NASDAQ	EDAP	Wed, Apr 2, 2003	1.77	1.85	1.77	1.85
1354	NASDAQ	EDAP	Mon, Mar 31, 2003	1.75	1.75	1.75	1.75
1353	NASDAQ	EDAP	Thu, Mar 27, 2003	1.75	1.75	1.75	1.75
1352	NASDAQ	EDAP	Wed, Mar 26, 2003	1.75	1.75	1.75	1.75
1351	NASDAQ	EDAP	Tue, Mar 25, 2003	1.85	1.85	1.85	1.85
1350	NASDAQ	EDAP	Mon, Mar 24, 2003	1.77	1.80	1.75	1.77
1349	NASDAQ	EDAP	Fri, Mar 21, 2003	1.87	1.89	1.87	1.89
1348	NASDAQ	EDAP	Wed, Mar 19, 2003	1.88	1.90	1.88	1.90
1347	NASDAQ	EDAP	Tue, Mar 18, 2003	1.80	1.93	1.80	1.82
1346	NASDAQ	EDAP	Mon, Mar 17, 2003	1.86	1.92	1.85	1.85
1345	NASDAQ	EDAP	Fri, Mar 14, 2003	1.70	1.87	1.70	1.87
1344	NASDAQ	EDAP	Thu, Mar 13, 2003	1.43	1.85	1.42	1.85
1343	NASDAQ	EDAP	Wed, Mar 12, 2003	1.50	1.51	1.50	1.50
1342	NASDAQ	EDAP	Tue, Mar 11, 2003	1.67	1.69	1.43	1.43
1341	NASDAQ	EDAP	Mon, Mar 10, 2003	1.70	1.70	1.70	1.70
1340	NASDAQ	EDAP	Thu, Mar 6, 2003	1.72	1.72	1.69	1.70
1339	NASDAQ	EDAP	Wed, Mar 5, 2003	1.74	1.74	1.74	1.74
1338	NASDAQ	EDAP	Tue, Mar 4, 2003	1.77	1.77	1.77	1.77
1337	NASDAQ	EDAP	Mon, Mar 3, 2003	1.79	1.79	1.79	1.79
1336	NASDAQ	EDAP	Fri, Feb 28, 2003	1.80	1.80	1.77	1.77
1335	NASDAQ	EDAP	Thu, Feb 27, 2003	1.80	1.86	1.80	1.80
1334	NASDAQ	EDAP	Wed, Feb 26, 2003	1.86	1.86	1.79	1.79
1333	NASDAQ	EDAP	Tue, Feb 25, 2003	1.72	1.72	1.66	1.66
1332	NASDAQ	EDAP	Mon, Feb 24, 2003	1.75	1.75	1.70	1.70
1331	NASDAQ	EDAP	Fri, Feb 21, 2003	1.80	1.80	1.70	1.70
1330	NASDAQ	EDAP	Thu, Feb 20, 2003	1.80	1.80	1.78	1.78
1329	NASDAQ	EDAP	Tue, Feb 18, 2003	1.76	1.83	1.76	1.80
1328	NASDAQ	EDAP	Fri, Feb 14, 2003	1.72	1.83	1.72	1.83
1327	NASDAQ	EDAP	Thu, Feb 13, 2003	1.75	1.78	1.75	1.78
1326	NASDAQ	EDAP	Wed, Feb 12, 2003	1.68	1.68	1.68	1.68
1325	NASDAQ	EDAP	Tue, Feb 11, 2003	1.74	1.76	1.67	1.76
1324	NASDAQ	EDAP	Mon, Feb 10, 2003	1.67	1.71	1.67	1.70
1323	NASDAQ	EDAP	Fri, Feb 7, 2003	1.68	1.68	1.68	1.68
1322	NASDAQ	EDAP	Thu, Feb 6, 2003	1.70	1.70	1.70	1.70
1321	NASDAQ	EDAP	Wed, Feb 5, 2003	1.65	1.72	1.65	1.72
1320	NASDAQ	EDAP	Tue, Feb 4, 2003	1.61	1.64	1.61	1.64
1319	NASDAQ	EDAP	Mon, Feb 3, 2003	1.64	1.75	1.64	1.74
1318	NASDAQ	EDAP	Fri, Jan 31, 2003	1.66	1.78	1.66	1.78
1317	NASDAQ	EDAP	Thu, Jan 30, 2003	1.65	1.65	1.52	1.64
1316	NASDAQ	EDAP	Tue, Jan 28, 2003	1.61	1.61	1.60	1.60
1315	NASDAQ	EDAP	Mon, Jan 27, 2003	1.52	1.72	1.52	1.72
1314	NASDAQ	EDAP	Fri, Jan 24, 2003	1.69	1.76	1.65	1.74
1313	NASDAQ	EDAP	Thu, Jan 23, 2003	1.65	1.77	1.65	1.77
1312	NASDAQ	EDAP	Wed, Jan 22, 2003	1.62	1.75	1.62	1.71
1311	NASDAQ	EDAP	Tue, Jan 21, 2003	1.55	1.63	1.55	1.63
1310	NASDAQ	EDAP	Fri, Jan 17, 2003	1.53	1.56	1.53	1.56
1309	NASDAQ	EDAP	Thu, Jan 16, 2003	1.51	1.54	1.51	1.51
1308	NASDAQ	EDAP	Wed, Jan 15, 2003	1.50	1.53	1.47	1.53
1307	NASDAQ	EDAP	Tue, Jan 14, 2003	1.50	1.53	1.50	1.53
1306	NASDAQ	EDAP	Mon, Jan 13, 2003	1.48	1.55	1.42	1.55
1305	NASDAQ	EDAP	Fri, Jan 10, 2003	1.45	1.48	1.45	1.45
1304	NASDAQ	EDAP	Wed, Jan 8, 2003	1.45	1.45	1.45	1.45
1303	NASDAQ	EDAP	Tue, Jan 7, 2003	1.35	1.45	1.35	1.45
1302	NASDAQ	EDAP	Mon, Jan 6, 2003	1.50	1.53	1.37	1.50
1301	NASDAQ	EDAP	Fri, Jan 3, 2003	1.29	1.52	1.29	1.52
1300	NASDAQ	EDAP	Thu, Jan 2, 2003	1.20	1.20	1.20	1.20
1299	NASDAQ	EDAP	Tue, Dec 31, 2002	1.17	1.25	1.17	1.20
1298	NASDAQ	EDAP	Mon, Dec 30, 2002	1.23	1.34	1.20	1.27
1297	NASDAQ	EDAP	Fri, Dec 27, 2002	1.24	1.25	1.17	1.22
1296	NASDAQ	EDAP	Thu, Dec 26, 2002	1.20	1.27	1.20	1.24
1295	NASDAQ	EDAP	Tue, Dec 24, 2002	1.15	1.28	1.15	1.24
1294	NASDAQ	EDAP	Mon, Dec 23, 2002	1.15	1.18	1.15	1.18
1293	NASDAQ	EDAP	Fri, Dec 20, 2002	1.16	1.16	1.16	1.16
1292	NASDAQ	EDAP	Thu, Dec 19, 2002	1.18	1.19	1.15	1.19
1291	NASDAQ	EDAP	Wed, Dec 18, 2002	1.27	1.27	1.21	1.21
1290	NASDAQ	EDAP	Tue, Dec 17, 2002	1.27	1.42	1.27	1.34
1289	NASDAQ	EDAP	Mon, Dec 16, 2002	1.17	1.33	1.17	1.30
1288	NASDAQ	EDAP	Fri, Dec 13, 2002	1.33	1.33	1.20	1.20
1287	NASDAQ	EDAP	Thu, Dec 12, 2002	1.21	1.30	1.21	1.30
1286	NASDAQ	EDAP	Wed, Dec 11, 2002	1.22	1.25	1.22	1.25
1285	NASDAQ	EDAP	Tue, Dec 10, 2002	1.25	1.25	1.22	1.22
1284	NASDAQ	EDAP	Mon, Dec 9, 2002	1.22	1.25	1.22	1.25
1283	NASDAQ	EDAP	Fri, Dec 6, 2002	1.35	1.40	1.35	1.40
1282	NASDAQ	EDAP	Thu, Dec 5, 2002	1.36	1.42	1.36	1.42
1281	NASDAQ	EDAP	Wed, Dec 4, 2002	1.40	1.41	1.23	1.30
1280	NASDAQ	EDAP	Tue, Dec 3, 2002	1.40	1.46	1.35	1.35
1279	NASDAQ	EDAP	Mon, Dec 2, 2002	1.39	1.40	1.33	1.33
1278	NASDAQ	EDAP	Wed, Nov 27, 2002	1.22	1.22	1.22	1.22
1277	NASDAQ	EDAP	Tue, Nov 26, 2002	1.40	1.40	1.31	1.40
1276	NASDAQ	EDAP	Mon, Nov 25, 2002	1.50	1.51	1.50	1.50
1275	NASDAQ	EDAP	Thu, Nov 21, 2002	1.50	1.50	1.50	1.50
1274	NASDAQ	EDAP	Wed, Nov 20, 2002	1.51	1.51	1.50	1.50
1273	NASDAQ	EDAP	Tue, Nov 19, 2002	1.50	1.50	1.40	1.40
1272	NASDAQ	EDAP	Mon, Nov 18, 2002	1.47	1.47	1.31	1.31
1271	NASDAQ	EDAP	Fri, Nov 15, 2002	1.51	1.52	1.51	1.51
1270	NASDAQ	EDAP	Thu, Nov 14, 2002	1.52	1.52	1.52	1.52
1269	NASDAQ	EDAP	Wed, Nov 13, 2002	1.50	1.55	1.45	1.55
1268	NASDAQ	EDAP	Fri, Nov 8, 2002	1.50	1.60	1.21	1.60
1267	NASDAQ	EDAP	Thu, Nov 7, 2002	1.25	1.55	1.20	1.53
1266	NASDAQ	EDAP	Wed, Nov 6, 2002	1.50	1.58	1.50	1.50
1265	NASDAQ	EDAP	Tue, Nov 5, 2002	1.48	1.53	1.40	1.52
1264	NASDAQ	EDAP	Mon, Nov 4, 2002	1.40	1.50	1.30	1.50
1263	NASDAQ	EDAP	Fri, Nov 1, 2002	1.40	1.40	1.40	1.40
1262	NASDAQ	EDAP	Thu, Oct 31, 2002	1.25	1.37	1.25	1.33
1261	NASDAQ	EDAP	Tue, Oct 29, 2002	1.20	1.25	1.17	1.25
1260	NASDAQ	EDAP	Mon, Oct 28, 2002	1.25	1.25	1.25	1.25
1259	NASDAQ	EDAP	Fri, Oct 25, 2002	1.23	1.23	1.20	1.20
1258	NASDAQ	EDAP	Thu, Oct 24, 2002	1.30	1.30	1.15	1.15
1257	NASDAQ	EDAP	Wed, Oct 23, 2002	1.45	1.45	1.39	1.40
1256	NASDAQ	EDAP	Tue, Oct 22, 2002	1.30	1.36	1.30	1.30
1255	NASDAQ	EDAP	Fri, Oct 18, 2002	1.29	1.42	1.29	1.42
1254	NASDAQ	EDAP	Thu, Oct 17, 2002	1.35	1.35	1.25	1.25
1253	NASDAQ	EDAP	Tue, Oct 15, 2002	1.31	1.31	1.31	1.31
1252	NASDAQ	EDAP	Fri, Oct 11, 2002	1.30	1.30	1.25	1.28
1251	NASDAQ	EDAP	Thu, Oct 10, 2002	1.30	1.30	1.25	1.25
1250	NASDAQ	EDAP	Wed, Oct 9, 2002	1.25	1.30	1.25	1.26
1249	NASDAQ	EDAP	Tue, Oct 8, 2002	1.25	1.30	1.25	1.25
1248	NASDAQ	EDAP	Mon, Oct 7, 2002	1.26	1.40	1.25	1.30
1247	NASDAQ	EDAP	Fri, Oct 4, 2002	1.25	1.25	1.25	1.25
1246	NASDAQ	EDAP	Thu, Oct 3, 2002	1.25	1.25	1.25	1.25
1245	NASDAQ	EDAP	Wed, Oct 2, 2002	1.25	1.25	1.25	1.25
1244	NASDAQ	EDAP	Tue, Oct 1, 2002	1.28	1.28	1.28	1.28
1243	NASDAQ	EDAP	Mon, Sep 30, 2002	1.20	1.20	1.20	1.20
1242	NASDAQ	EDAP	Fri, Sep 27, 2002	1.20	1.29	1.20	1.29
1241	NASDAQ	EDAP	Thu, Sep 26, 2002	1.20	1.40	1.20	1.40
1240	NASDAQ	EDAP	Wed, Sep 25, 2002	1.22	1.35	1.22	1.35
1239	NASDAQ	EDAP	Tue, Sep 24, 2002	1.30	1.40	1.18	1.40
1238	NASDAQ	EDAP	Mon, Sep 23, 2002	1.30	1.39	1.30	1.39
1237	NASDAQ	EDAP	Fri, Sep 20, 2002	1.31	1.48	1.31	1.48
1236	NASDAQ	EDAP	Thu, Sep 19, 2002	1.38	1.38	1.35	1.35
1235	NASDAQ	EDAP	Wed, Sep 18, 2002	1.40	1.50	1.35	1.50
1234	NASDAQ	EDAP	Tue, Sep 17, 2002	1.52	1.52	1.52	1.52
1233	NASDAQ	EDAP	Mon, Sep 16, 2002	1.40	1.53	1.40	1.53
1232	NASDAQ	EDAP	Fri, Sep 13, 2002	1.47	1.47	1.47	1.47
1231	NASDAQ	EDAP	Thu, Sep 12, 2002	1.42	1.42	1.20	1.35
1230	NASDAQ	EDAP	Wed, Sep 11, 2002	1.50	1.50	1.42	1.42
1229	NASDAQ	EDAP	Tue, Sep 10, 2002	1.50	1.51	1.50	1.51
1228	NASDAQ	EDAP	Mon, Sep 9, 2002	1.45	1.50	1.45	1.50
1227	NASDAQ	EDAP	Fri, Sep 6, 2002	1.55	1.55	1.55	1.55
1226	NASDAQ	EDAP	Thu, Sep 5, 2002	1.65	1.65	1.55	1.55
1225	NASDAQ	EDAP	Wed, Sep 4, 2002	1.59	1.59	1.59	1.59
1224	NASDAQ	EDAP	Tue, Sep 3, 2002	1.65	1.65	1.55	1.55
1223	NASDAQ	EDAP	Fri, Aug 30, 2002	1.50	1.70	1.50	1.65
1222	NASDAQ	EDAP	Thu, Aug 29, 2002	1.71	1.71	1.71	1.71
1221	NASDAQ	EDAP	Wed, Aug 28, 2002	1.50	1.71	1.50	1.69
1220	NASDAQ	EDAP	Tue, Aug 27, 2002	1.60	1.75	1.50	1.73
1219	NASDAQ	EDAP	Mon, Aug 26, 2002	1.59	1.70	1.59	1.60
1218	NASDAQ	EDAP	Fri, Aug 23, 2002	1.65	1.65	1.61	1.61
1217	NASDAQ	EDAP	Thu, Aug 22, 2002	1.60	1.70	1.60	1.70
1216	NASDAQ	EDAP	Tue, Aug 20, 2002	1.67	1.80	1.67	1.80
1215	NASDAQ	EDAP	Mon, Aug 19, 2002	1.86	1.86	1.86	1.86
1214	NASDAQ	EDAP	Fri, Aug 16, 2002	1.67	1.70	1.67	1.70
1213	NASDAQ	EDAP	Thu, Aug 15, 2002	1.91	1.93	1.91	1.93
1212	NASDAQ	EDAP	Wed, Aug 14, 2002	1.93	1.93	1.93	1.93
1211	NASDAQ	EDAP	Tue, Aug 13, 2002	1.85	1.85	1.76	1.84
1210	NASDAQ	EDAP	Mon, Aug 12, 2002	1.74	1.92	1.74	1.92
1209	NASDAQ	EDAP	Fri, Aug 9, 2002	1.65	1.90	1.65	1.80
1208	NASDAQ	EDAP	Wed, Aug 7, 2002	1.80	2.00	1.80	1.95
1207	NASDAQ	EDAP	Tue, Aug 6, 2002	1.55	2.00	1.55	1.99
1206	NASDAQ	EDAP	Mon, Aug 5, 2002	1.94	1.94	1.80	1.80
1205	NASDAQ	EDAP	Fri, Aug 2, 2002	1.53	1.70	1.53	1.69
1204	NASDAQ	EDAP	Thu, Aug 1, 2002	1.88	1.88	1.51	1.75
1203	NASDAQ	EDAP	Tue, Jul 30, 2002	1.63	1.88	1.52	1.88
1202	NASDAQ	EDAP	Mon, Jul 29, 2002	1.90	1.90	1.56	1.63
1201	NASDAQ	EDAP	Fri, Jul 26, 2002	1.67	1.75	1.54	1.54
1200	NASDAQ	EDAP	Thu, Jul 25, 2002	1.98	1.98	1.98	1.98
1199	NASDAQ	EDAP	Wed, Jul 24, 2002	1.84	1.84	1.69	1.69
1198	NASDAQ	EDAP	Tue, Jul 23, 2002	1.68	1.83	1.68	1.75
1197	NASDAQ	EDAP	Mon, Jul 22, 2002	1.80	2.06	1.56	1.97
1196	NASDAQ	EDAP	Fri, Jul 19, 2002	2.00	2.01	1.90	1.96
1195	NASDAQ	EDAP	Thu, Jul 18, 2002	1.85	2.00	1.85	2.00
1194	NASDAQ	EDAP	Wed, Jul 17, 2002	1.86	2.00	1.86	2.00
1193	NASDAQ	EDAP	Tue, Jul 16, 2002	1.80	2.09	1.76	1.90
1192	NASDAQ	EDAP	Mon, Jul 15, 2002	2.16	2.16	1.76	1.99
1191	NASDAQ	EDAP	Fri, Jul 12, 2002	2.17	2.18	1.96	2.18
1190	NASDAQ	EDAP	Thu, Jul 11, 2002	2.10	2.15	1.88	2.00
1189	NASDAQ	EDAP	Wed, Jul 10, 2002	2.14	2.20	2.00	2.17
1188	NASDAQ	EDAP	Tue, Jul 9, 2002	2.19	2.19	2.08	2.12
1187	NASDAQ	EDAP	Mon, Jul 8, 2002	2.08	2.15	2.00	2.15
1186	NASDAQ	EDAP	Fri, Jul 5, 2002	1.93	2.04	1.93	2.00
1185	NASDAQ	EDAP	Wed, Jul 3, 2002	1.85	1.95	1.75	1.95
1184	NASDAQ	EDAP	Tue, Jul 2, 2002	1.92	1.92	1.75	1.78
1183	NASDAQ	EDAP	Mon, Jul 1, 2002	1.88	1.98	1.85	1.85
1182	NASDAQ	EDAP	Fri, Jun 28, 2002	1.85	1.86	1.78	1.80
1181	NASDAQ	EDAP	Thu, Jun 27, 2002	1.86	1.90	1.75	1.89
1180	NASDAQ	EDAP	Wed, Jun 26, 2002	1.82	1.96	1.75	1.85
1179	NASDAQ	EDAP	Tue, Jun 25, 2002	1.88	1.95	1.88	1.92
1178	NASDAQ	EDAP	Mon, Jun 24, 2002	1.79	1.89	1.79	1.79
1177	NASDAQ	EDAP	Fri, Jun 21, 2002	1.88	1.98	1.87	1.92
1176	NASDAQ	EDAP	Thu, Jun 20, 2002	1.82	1.89	1.82	1.83
1175	NASDAQ	EDAP	Wed, Jun 19, 2002	1.75	1.85	1.75	1.85
1174	NASDAQ	EDAP	Tue, Jun 18, 2002	1.72	1.75	1.68	1.75
1173	NASDAQ	EDAP	Fri, Jun 14, 2002	1.71	1.75	1.60	1.65
1172	NASDAQ	EDAP	Thu, Jun 13, 2002	1.70	1.75	1.68	1.74
1171	NASDAQ	EDAP	Wed, Jun 12, 2002	1.72	1.72	1.67	1.67
1170	NASDAQ	EDAP	Tue, Jun 11, 2002	1.75	1.80	1.75	1.80
1169	NASDAQ	EDAP	Mon, Jun 10, 2002	1.77	1.78	1.71	1.71
1168	NASDAQ	EDAP	Fri, Jun 7, 2002	1.60	1.78	1.60	1.77
1167	NASDAQ	EDAP	Thu, Jun 6, 2002	1.70	1.85	1.70	1.80
1166	NASDAQ	EDAP	Wed, Jun 5, 2002	1.86	1.89	1.60	1.85
1165	NASDAQ	EDAP	Mon, Jun 3, 2002	1.90	1.90	1.86	1.90
1164	NASDAQ	EDAP	Fri, May 31, 2002	1.91	2.02	1.90	1.97
1163	NASDAQ	EDAP	Thu, May 30, 2002	1.99	2.03	1.93	1.99
1162	NASDAQ	EDAP	Wed, May 29, 2002	2.05	2.05	1.92	2.00
1161	NASDAQ	EDAP	Tue, May 28, 2002	1.87	2.04	1.87	2.04
1160	NASDAQ	EDAP	Fri, May 24, 2002	1.59	1.85	1.59	1.85
1159	NASDAQ	EDAP	Thu, May 23, 2002	1.68	1.85	1.64	1.85
1158	NASDAQ	EDAP	Wed, May 22, 2002	1.75	1.75	1.54	1.74
1157	NASDAQ	EDAP	Tue, May 21, 2002	1.77	1.83	1.77	1.80
1156	NASDAQ	EDAP	Mon, May 20, 2002	1.80	1.85	1.78	1.81
1155	NASDAQ	EDAP	Fri, May 17, 2002	1.91	1.91	1.80	1.86
1154	NASDAQ	EDAP	Thu, May 16, 2002	1.42	1.84	1.25	1.81
1153	NASDAQ	EDAP	Wed, May 15, 2002	1.45	1.46	1.43	1.45
1152	NASDAQ	EDAP	Tue, May 14, 2002	1.43	1.45	1.43	1.45
1151	NASDAQ	EDAP	Mon, May 13, 2002	1.48	1.48	1.43	1.48
1150	NASDAQ	EDAP	Fri, May 10, 2002	1.44	1.53	1.43	1.49
1149	NASDAQ	EDAP	Thu, May 9, 2002	1.50	1.50	1.47	1.47
1148	NASDAQ	EDAP	Wed, May 8, 2002	1.50	1.54	1.46	1.49
1147	NASDAQ	EDAP	Tue, May 7, 2002	1.50	1.53	1.45	1.53
1146	NASDAQ	EDAP	Mon, May 6, 2002	1.49	1.50	1.40	1.50
1145	NASDAQ	EDAP	Fri, May 3, 2002	1.53	1.55	1.45	1.50
1144	NASDAQ	EDAP	Thu, May 2, 2002	1.52	1.58	1.51	1.57
1143	NASDAQ	EDAP	Wed, May 1, 2002	1.55	1.60	1.53	1.55
1142	NASDAQ	EDAP	Tue, Apr 30, 2002	1.53	1.60	1.48	1.55
1141	NASDAQ	EDAP	Fri, Apr 26, 2002	1.61	1.61	1.50	1.57
1140	NASDAQ	EDAP	Thu, Apr 25, 2002	1.62	1.65	1.51	1.62
1139	NASDAQ	EDAP	Wed, Apr 24, 2002	1.70	1.70	1.61	1.65
1138	NASDAQ	EDAP	Tue, Apr 23, 2002	1.66	1.70	1.65	1.70
1137	NASDAQ	EDAP	Mon, Apr 22, 2002	1.73	1.78	1.65	1.70
1136	NASDAQ	EDAP	Fri, Apr 19, 2002	1.77	1.80	1.73	1.80
1135	NASDAQ	EDAP	Thu, Apr 18, 2002	1.87	1.87	1.87	1.87
1134	NASDAQ	EDAP	Wed, Apr 17, 2002	1.88	1.88	1.80	1.88
1133	NASDAQ	EDAP	Tue, Apr 16, 2002	1.86	1.90	1.71	1.82
1132	NASDAQ	EDAP	Mon, Apr 15, 2002	1.95	1.95	1.80	1.86
1131	NASDAQ	EDAP	Fri, Apr 12, 2002	1.96	2.00	1.95	1.98
1130	NASDAQ	EDAP	Thu, Apr 11, 2002	2.00	2.00	1.99	1.99
1129	NASDAQ	EDAP	Wed, Apr 10, 2002	1.99	1.99	1.99	1.99
1128	NASDAQ	EDAP	Tue, Apr 9, 2002	2.01	2.03	1.95	2.02
1127	NASDAQ	EDAP	Mon, Apr 8, 2002	1.93	2.05	1.92	2.00
1126	NASDAQ	EDAP	Fri, Apr 5, 2002	1.97	1.99	1.85	1.94
1125	NASDAQ	EDAP	Thu, Apr 4, 2002	1.87	1.97	1.87	1.92
1124	NASDAQ	EDAP	Wed, Apr 3, 2002	1.88	1.88	1.80	1.83
1123	NASDAQ	EDAP	Tue, Apr 2, 2002	1.75	1.85	1.70	1.82
1122	NASDAQ	EDAP	Mon, Apr 1, 2002	1.86	1.86	1.75	1.80
1121	NASDAQ	EDAP	Thu, Mar 28, 2002	1.70	1.78	1.62	1.71
1120	NASDAQ	EDAP	Wed, Mar 27, 2002	1.89	1.97	1.70	1.82
1119	NASDAQ	EDAP	Tue, Mar 26, 2002	1.91	2.00	1.85	1.85
1118	NASDAQ	EDAP	Mon, Mar 25, 2002	2.05	2.05	1.70	2.00
1117	NASDAQ	EDAP	Fri, Mar 22, 2002	2.10	2.15	2.10	2.13
1116	NASDAQ	EDAP	Thu, Mar 21, 2002	2.15	2.17	2.05	2.05
1115	NASDAQ	EDAP	Wed, Mar 20, 2002	2.14	2.15	2.10	2.15
1114	NASDAQ	EDAP	Tue, Mar 19, 2002	2.12	2.12	2.08	2.08
1113	NASDAQ	EDAP	Mon, Mar 18, 2002	2.23	2.24	2.10	2.12
1112	NASDAQ	EDAP	Thu, Mar 14, 2002	2.13	2.25	2.10	2.25
1111	NASDAQ	EDAP	Wed, Mar 13, 2002	2.15	2.25	2.06	2.25
1110	NASDAQ	EDAP	Tue, Mar 12, 2002	2.15	2.20	2.07	2.18
1109	NASDAQ	EDAP	Mon, Mar 11, 2002	2.22	2.28	2.15	2.17
1108	NASDAQ	EDAP	Fri, Mar 8, 2002	2.15	2.25	2.08	2.20
1107	NASDAQ	EDAP	Thu, Mar 7, 2002	2.10	2.15	2.08	2.10
1106	NASDAQ	EDAP	Wed, Mar 6, 2002	2.06	2.10	2.02	2.10
1105	NASDAQ	EDAP	Tue, Mar 5, 2002	2.09	2.15	2.06	2.06
1104	NASDAQ	EDAP	Mon, Mar 4, 2002	2.12	2.15	2.01	2.15
1103	NASDAQ	EDAP	Fri, Mar 1, 2002	2.15	2.15	2.11	2.14
1102	NASDAQ	EDAP	Thu, Feb 28, 2002	2.10	2.20	2.08	2.19
1101	NASDAQ	EDAP	Wed, Feb 27, 2002	2.16	2.17	2.14	2.14
1100	NASDAQ	EDAP	Tue, Feb 26, 2002	2.14	2.22	2.09	2.12
1099	NASDAQ	EDAP	Mon, Feb 25, 2002	2.10	2.12	2.08	2.10
1098	NASDAQ	EDAP	Fri, Feb 22, 2002	2.10	2.12	2.05	2.12
1097	NASDAQ	EDAP	Thu, Feb 21, 2002	2.15	2.15	2.05	2.15
1096	NASDAQ	EDAP	Wed, Feb 20, 2002	2.09	2.18	2.09	2.11
1095	NASDAQ	EDAP	Tue, Feb 19, 2002	2.20	2.28	2.10	2.15
1094	NASDAQ	EDAP	Fri, Feb 15, 2002	2.28	2.28	2.25	2.25
1093	NASDAQ	EDAP	Thu, Feb 14, 2002	2.26	2.30	2.17	2.30
1092	NASDAQ	EDAP	Wed, Feb 13, 2002	2.27	2.27	2.27	2.27
1091	NASDAQ	EDAP	Tue, Feb 12, 2002	2.26	2.33	2.25	2.33
1090	NASDAQ	EDAP	Mon, Feb 11, 2002	2.30	2.33	2.30	2.30
1089	NASDAQ	EDAP	Fri, Feb 8, 2002	2.25	2.33	2.25	2.30
1088	NASDAQ	EDAP	Thu, Feb 7, 2002	2.27	2.37	2.15	2.31
1087	NASDAQ	EDAP	Wed, Feb 6, 2002	2.30	2.30	2.28	2.28
1086	NASDAQ	EDAP	Tue, Feb 5, 2002	2.28	2.35	2.28	2.35
1085	NASDAQ	EDAP	Mon, Feb 4, 2002	2.29	2.35	2.28	2.35
1084	NASDAQ	EDAP	Fri, Feb 1, 2002	2.43	2.43	2.32	2.39
1083	NASDAQ	EDAP	Thu, Jan 31, 2002	2.37	2.45	2.37	2.45
1082	NASDAQ	EDAP	Wed, Jan 30, 2002	2.45	2.45	2.30	2.30
1081	NASDAQ	EDAP	Tue, Jan 29, 2002	2.30	2.42	2.29	2.41
1080	NASDAQ	EDAP	Mon, Jan 28, 2002	2.40	2.48	2.28	2.35
1079	NASDAQ	EDAP	Fri, Jan 25, 2002	2.40	2.45	2.39	2.45
1078	NASDAQ	EDAP	Thu, Jan 24, 2002	2.45	2.45	2.31	2.42
1077	NASDAQ	EDAP	Wed, Jan 23, 2002	2.25	2.49	2.20	2.49
1076	NASDAQ	EDAP	Tue, Jan 22, 2002	2.24	2.24	2.12	2.21
1075	NASDAQ	EDAP	Fri, Jan 18, 2002	2.18	2.35	2.18	2.26
1074	NASDAQ	EDAP	Thu, Jan 17, 2002	2.23	2.31	2.19	2.20
1073	NASDAQ	EDAP	Wed, Jan 16, 2002	2.19	2.29	2.15	2.23
1072	NASDAQ	EDAP	Tue, Jan 15, 2002	2.08	2.20	2.08	2.20
1071	NASDAQ	EDAP	Mon, Jan 14, 2002	2.14	2.14	2.14	2.14
1070	NASDAQ	EDAP	Fri, Jan 11, 2002	2.14	2.15	2.09	2.10
1069	NASDAQ	EDAP	Thu, Jan 10, 2002	2.10	2.10	2.09	2.10
1068	NASDAQ	EDAP	Wed, Jan 9, 2002	2.13	2.16	2.13	2.13
1067	NASDAQ	EDAP	Tue, Jan 8, 2002	2.05	2.13	2.05	2.13
1066	NASDAQ	EDAP	Mon, Jan 7, 2002	2.14	2.20	2.06	2.08
1065	NASDAQ	EDAP	Fri, Jan 4, 2002	2.18	2.23	2.08	2.17
1064	NASDAQ	EDAP	Thu, Jan 3, 2002	2.15	2.25	2.03	2.14
1063	NASDAQ	EDAP	Wed, Jan 2, 2002	2.25	2.29	2.20	2.25
1062	NASDAQ	EDAP	Mon, Dec 31, 2001	2.20	2.26	1.90	2.26
1061	NASDAQ	EDAP	Fri, Dec 28, 2001	2.20	2.30	2.15	2.20
1060	NASDAQ	EDAP	Thu, Dec 27, 2001	2.12	2.25	2.12	2.20
1059	NASDAQ	EDAP	Wed, Dec 26, 2001	2.14	2.31	2.14	2.31
1058	NASDAQ	EDAP	Mon, Dec 24, 2001	2.18	2.18	2.12	2.12
1057	NASDAQ	EDAP	Fri, Dec 21, 2001	1.90	2.21	1.90	2.10
1056	NASDAQ	EDAP	Thu, Dec 20, 2001	1.85	1.97	1.85	1.97
1055	NASDAQ	EDAP	Wed, Dec 19, 2001	1.85	1.85	1.81	1.81
1054	NASDAQ	EDAP	Tue, Dec 18, 2001	1.81	1.86	1.81	1.86
1053	NASDAQ	EDAP	Mon, Dec 17, 2001	1.77	1.88	1.77	1.88
1052	NASDAQ	EDAP	Fri, Dec 14, 2001	1.84	1.89	1.80	1.82
1051	NASDAQ	EDAP	Wed, Dec 12, 2001	1.85	1.85	1.79	1.79
1050	NASDAQ	EDAP	Tue, Dec 11, 2001	1.75	1.90	1.75	1.90
1049	NASDAQ	EDAP	Mon, Dec 10, 2001	1.74	1.84	1.70	1.83
1048	NASDAQ	EDAP	Fri, Dec 7, 2001	1.75	1.81	1.70	1.81
1047	NASDAQ	EDAP	Thu, Dec 6, 2001	1.75	1.76	1.70	1.76
1046	NASDAQ	EDAP	Wed, Dec 5, 2001	1.56	1.70	1.56	1.70
1045	NASDAQ	EDAP	Tue, Dec 4, 2001	1.56	1.75	1.56	1.75
1044	NASDAQ	EDAP	Fri, Nov 30, 2001	1.75	1.77	1.70	1.70
1043	NASDAQ	EDAP	Thu, Nov 29, 2001	1.70	1.70	1.70	1.70
1042	NASDAQ	EDAP	Wed, Nov 28, 2001	1.60	1.66	1.60	1.65
1041	NASDAQ	EDAP	Tue, Nov 27, 2001	1.60	1.70	1.60	1.68
1040	NASDAQ	EDAP	Mon, Nov 26, 2001	1.78	1.78	1.61	1.62
1039	NASDAQ	EDAP	Fri, Nov 23, 2001	1.61	1.79	1.61	1.78
1038	NASDAQ	EDAP	Wed, Nov 21, 2001	1.70	1.78	1.70	1.78
1037	NASDAQ	EDAP	Tue, Nov 20, 2001	1.77	1.78	1.76	1.77
1036	NASDAQ	EDAP	Fri, Nov 16, 2001	1.70	1.75	1.70	1.75
1035	NASDAQ	EDAP	Thu, Nov 15, 2001	1.70	1.80	1.70	1.80
1034	NASDAQ	EDAP	Wed, Nov 14, 2001	1.71	1.77	1.71	1.77
1033	NASDAQ	EDAP	Tue, Nov 13, 2001	1.80	1.90	1.75	1.84
1032	NASDAQ	EDAP	Mon, Nov 12, 2001	1.72	1.90	1.70	1.80
1031	NASDAQ	EDAP	Fri, Nov 9, 2001	1.90	1.90	1.71	1.71
1030	NASDAQ	EDAP	Thu, Nov 8, 2001	1.72	1.89	1.72	1.89
1029	NASDAQ	EDAP	Wed, Nov 7, 2001	1.55	1.90	1.55	1.90
1028	NASDAQ	EDAP	Tue, Nov 6, 2001	1.93	2.03	1.92	1.95
1027	NASDAQ	EDAP	Mon, Nov 5, 2001	1.65	2.03	1.31	2.03
1026	NASDAQ	EDAP	Fri, Nov 2, 2001	1.89	1.91	1.82	1.82
1025	NASDAQ	EDAP	Thu, Nov 1, 2001	1.99	2.00	1.85	1.90
1024	NASDAQ	EDAP	Wed, Oct 31, 2001	1.95	1.99	1.90	1.99
1023	NASDAQ	EDAP	Tue, Oct 30, 2001	1.93	1.93	1.85	1.87
1022	NASDAQ	EDAP	Mon, Oct 29, 2001	2.04	2.04	1.95	2.00
1021	NASDAQ	EDAP	Fri, Oct 26, 2001	1.95	2.04	1.86	2.04
1020	NASDAQ	EDAP	Thu, Oct 25, 2001	1.69	2.05	1.69	1.89
1019	NASDAQ	EDAP	Wed, Oct 24, 2001	1.64	1.92	1.60	1.75
1018	NASDAQ	EDAP	Tue, Oct 23, 2001	1.50	1.64	1.50	1.64
1017	NASDAQ	EDAP	Mon, Oct 22, 2001	1.45	1.48	1.35	1.48
1016	NASDAQ	EDAP	Fri, Oct 19, 2001	1.43	1.50	1.43	1.50
1015	NASDAQ	EDAP	Thu, Oct 18, 2001	1.48	1.50	1.42	1.50
1014	NASDAQ	EDAP	Wed, Oct 17, 2001	1.35	1.48	1.34	1.48
1013	NASDAQ	EDAP	Tue, Oct 16, 2001	1.40	1.40	1.34	1.34
1012	NASDAQ	EDAP	Mon, Oct 15, 2001	1.28	1.40	1.28	1.33
1011	NASDAQ	EDAP	Fri, Oct 12, 2001	1.28	1.40	1.22	1.40
1010	NASDAQ	EDAP	Thu, Oct 11, 2001	1.40	1.40	1.26	1.40
1009	NASDAQ	EDAP	Wed, Oct 10, 2001	1.23	1.40	1.23	1.40
1008	NASDAQ	EDAP	Tue, Oct 9, 2001	1.33	1.37	1.22	1.22
1007	NASDAQ	EDAP	Mon, Oct 8, 2001	1.31	1.34	1.31	1.33
1006	NASDAQ	EDAP	Fri, Oct 5, 2001	1.40	1.40	1.40	1.40
1005	NASDAQ	EDAP	Thu, Oct 4, 2001	1.47	1.47	1.39	1.39
1004	NASDAQ	EDAP	Wed, Oct 3, 2001	1.30	1.39	1.25	1.39
1003	NASDAQ	EDAP	Tue, Oct 2, 2001	1.30	1.40	1.30	1.30
1002	NASDAQ	EDAP	Mon, Oct 1, 2001	1.40	1.40	1.40	1.40
1001	NASDAQ	EDAP	Fri, Sep 28, 2001	1.50	1.50	1.31	1.50
1000	NASDAQ	EDAP	Thu, Sep 27, 2001	1.41	1.50	1.41	1.50
999	NASDAQ	EDAP	Wed, Sep 26, 2001	1.59	1.59	1.38	1.52
998	NASDAQ	EDAP	Tue, Sep 25, 2001	1.58	1.60	1.38	1.50
997	NASDAQ	EDAP	Mon, Sep 24, 2001	1.60	1.60	1.57	1.59
996	NASDAQ	EDAP	Fri, Sep 21, 2001	1.30	1.70	1.27	1.70
995	NASDAQ	EDAP	Thu, Sep 20, 2001	1.27	1.72	1.21	1.72
994	NASDAQ	EDAP	Wed, Sep 19, 2001	1.60	1.69	1.15	1.69
993	NASDAQ	EDAP	Tue, Sep 18, 2001	1.62	1.70	1.62	1.70
992	NASDAQ	EDAP	Mon, Sep 17, 2001	1.53	1.62	1.25	1.62
991	NASDAQ	EDAP	Mon, Sep 10, 2001	1.90	1.90	1.60	1.62
990	NASDAQ	EDAP	Fri, Sep 7, 2001	1.92	1.95	1.91	1.95
989	NASDAQ	EDAP	Thu, Sep 6, 2001	1.92	2.00	1.92	2.00
988	NASDAQ	EDAP	Wed, Sep 5, 2001	1.95	2.00	1.95	2.00
987	NASDAQ	EDAP	Tue, Sep 4, 2001	1.79	2.02	1.75	2.02
986	NASDAQ	EDAP	Fri, Aug 31, 2001	1.91	2.02	1.91	1.95
985	NASDAQ	EDAP	Thu, Aug 30, 2001	1.90	2.03	1.90	2.03
984	NASDAQ	EDAP	Wed, Aug 29, 2001	2.03	2.03	2.03	2.03
983	NASDAQ	EDAP	Tue, Aug 28, 2001	1.90	2.04	1.90	2.03
982	NASDAQ	EDAP	Mon, Aug 27, 2001	2.00	2.00	1.90	2.00
981	NASDAQ	EDAP	Fri, Aug 24, 2001	2.04	2.14	2.02	2.14
980	NASDAQ	EDAP	Thu, Aug 23, 2001	2.14	2.14	2.08	2.10
979	NASDAQ	EDAP	Mon, Aug 20, 2001	2.10	2.15	2.00	2.15
978	NASDAQ	EDAP	Fri, Aug 17, 2001	2.09	2.15	2.09	2.15
977	NASDAQ	EDAP	Thu, Aug 16, 2001	2.00	2.16	1.83	2.16
976	NASDAQ	EDAP	Wed, Aug 15, 2001	2.00	2.09	2.00	2.09
975	NASDAQ	EDAP	Tue, Aug 14, 2001	2.15	2.15	2.00	2.10
974	NASDAQ	EDAP	Mon, Aug 13, 2001	2.00	2.20	2.00	2.20
973	NASDAQ	EDAP	Fri, Aug 10, 2001	2.13	2.14	1.80	2.14
972	NASDAQ	EDAP	Thu, Aug 9, 2001	2.16	2.16	2.14	2.15
971	NASDAQ	EDAP	Wed, Aug 8, 2001	2.20	2.27	2.17	2.27
970	NASDAQ	EDAP	Tue, Aug 7, 2001	2.27	2.32	2.12	2.27
969	NASDAQ	EDAP	Mon, Aug 6, 2001	2.27	2.33	2.27	2.27
968	NASDAQ	EDAP	Fri, Aug 3, 2001	2.35	2.35	2.27	2.33
967	NASDAQ	EDAP	Thu, Aug 2, 2001	2.50	2.50	2.37	2.37
966	NASDAQ	EDAP	Wed, Aug 1, 2001	2.48	2.50	2.40	2.50
965	NASDAQ	EDAP	Tue, Jul 31, 2001	2.30	2.59	2.30	2.59
964	NASDAQ	EDAP	Mon, Jul 30, 2001	2.39	2.39	2.28	2.29
963	NASDAQ	EDAP	Fri, Jul 27, 2001	2.39	2.40	2.39	2.40
962	NASDAQ	EDAP	Thu, Jul 26, 2001	2.30	2.39	2.30	2.35
961	NASDAQ	EDAP	Wed, Jul 25, 2001	2.33	2.34	2.26	2.30
960	NASDAQ	EDAP	Tue, Jul 24, 2001	2.40	2.44	2.26	2.39
959	NASDAQ	EDAP	Mon, Jul 23, 2001	2.50	2.50	2.39	2.40
958	NASDAQ	EDAP	Fri, Jul 20, 2001	2.40	2.50	2.40	2.50
957	NASDAQ	EDAP	Thu, Jul 19, 2001	2.40	2.50	2.40	2.40
956	NASDAQ	EDAP	Wed, Jul 18, 2001	2.70	2.71	2.25	2.37
955	NASDAQ	EDAP	Tue, Jul 17, 2001	2.56	2.84	2.56	2.80
954	NASDAQ	EDAP	Mon, Jul 16, 2001	2.60	2.89	2.60	2.60
953	NASDAQ	EDAP	Fri, Jul 13, 2001	2.60	2.65	2.60	2.60
952	NASDAQ	EDAP	Thu, Jul 12, 2001	2.50	2.70	2.49	2.70
951	NASDAQ	EDAP	Wed, Jul 11, 2001	2.45	2.53	2.45	2.50
950	NASDAQ	EDAP	Tue, Jul 10, 2001	2.40	2.45	2.35	2.45
949	NASDAQ	EDAP	Mon, Jul 9, 2001	2.22	2.33	2.22	2.25
948	NASDAQ	EDAP	Fri, Jul 6, 2001	2.50	2.50	2.42	2.43
947	NASDAQ	EDAP	Thu, Jul 5, 2001	2.60	2.60	2.34	2.55
946	NASDAQ	EDAP	Tue, Jul 3, 2001	2.61	2.61	2.25	2.50
945	NASDAQ	EDAP	Mon, Jul 2, 2001	2.29	2.65	2.29	2.60
944	NASDAQ	EDAP	Fri, Jun 29, 2001	2.55	2.55	2.18	2.25
943	NASDAQ	EDAP	Thu, Jun 28, 2001	2.55	2.60	2.55	2.58
942	NASDAQ	EDAP	Wed, Jun 27, 2001	2.62	2.69	2.55	2.58
941	NASDAQ	EDAP	Tue, Jun 26, 2001	2.70	2.70	2.61	2.69
940	NASDAQ	EDAP	Mon, Jun 25, 2001	2.55	2.71	2.55	2.69
939	NASDAQ	EDAP	Fri, Jun 22, 2001	2.55	2.69	2.51	2.69
938	NASDAQ	EDAP	Thu, Jun 21, 2001	2.50	2.62	2.50	2.62
937	NASDAQ	EDAP	Wed, Jun 20, 2001	2.59	2.60	2.51	2.55
936	NASDAQ	EDAP	Tue, Jun 19, 2001	2.65	2.65	2.60	2.60
935	NASDAQ	EDAP	Mon, Jun 18, 2001	2.80	2.88	2.65	2.65
934	NASDAQ	EDAP	Fri, Jun 15, 2001	2.70	2.80	2.70	2.80
933	NASDAQ	EDAP	Thu, Jun 14, 2001	2.71	2.75	2.65	2.70
932	NASDAQ	EDAP	Wed, Jun 13, 2001	2.85	2.85	2.70	2.70
931	NASDAQ	EDAP	Tue, Jun 12, 2001	2.88	2.89	2.71	2.80
930	NASDAQ	EDAP	Mon, Jun 11, 2001	2.75	2.85	2.75	2.85
929	NASDAQ	EDAP	Fri, Jun 8, 2001	2.75	2.85	2.75	2.75
928	NASDAQ	EDAP	Thu, Jun 7, 2001	2.94	2.94	2.76	2.76
927	NASDAQ	EDAP	Wed, Jun 6, 2001	2.88	2.90	2.75	2.78
926	NASDAQ	EDAP	Tue, Jun 5, 2001	2.79	3.00	2.79	2.94
925	NASDAQ	EDAP	Mon, Jun 4, 2001	2.81	2.82	2.75	2.79
924	NASDAQ	EDAP	Fri, Jun 1, 2001	2.70	3.00	2.70	2.75
923	NASDAQ	EDAP	Thu, May 31, 2001	2.92	2.92	2.54	2.75
922	NASDAQ	EDAP	Wed, May 30, 2001	3.12	3.13	2.80	2.94
921	NASDAQ	EDAP	Tue, May 29, 2001	3.28	3.43	2.90	3.05
920	NASDAQ	EDAP	Fri, May 25, 2001	2.78	3.24	2.75	3.20
919	NASDAQ	EDAP	Thu, May 24, 2001	2.89	2.90	2.75	2.80
918	NASDAQ	EDAP	Wed, May 23, 2001	2.84	2.90	2.70	2.90
917	NASDAQ	EDAP	Tue, May 22, 2001	2.65	2.90	2.65	2.85
916	NASDAQ	EDAP	Mon, May 21, 2001	2.62	2.68	2.50	2.68
915	NASDAQ	EDAP	Fri, May 18, 2001	2.50	2.55	2.48	2.55
914	NASDAQ	EDAP	Thu, May 17, 2001	2.50	2.51	2.36	2.50
913	NASDAQ	EDAP	Wed, May 16, 2001	2.31	2.55	2.31	2.55
912	NASDAQ	EDAP	Tue, May 15, 2001	2.53	2.64	2.26	2.47
911	NASDAQ	EDAP	Mon, May 14, 2001	2.36	2.78	2.25	2.67
910	NASDAQ	EDAP	Fri, May 11, 2001	2.00	2.36	1.98	2.36
909	NASDAQ	EDAP	Thu, May 10, 2001	1.95	2.09	1.90	2.06
908	NASDAQ	EDAP	Wed, May 9, 2001	1.93	1.93	1.79	1.90
907	NASDAQ	EDAP	Tue, May 8, 2001	1.80	1.93	1.80	1.93
906	NASDAQ	EDAP	Mon, May 7, 2001	1.85	1.89	1.79	1.89
905	NASDAQ	EDAP	Fri, May 4, 2001	1.91	1.99	1.80	1.99
904	NASDAQ	EDAP	Thu, May 3, 2001	1.80	2.06	1.80	2.00
903	NASDAQ	EDAP	Wed, May 2, 2001	1.75	1.80	1.73	1.80
902	NASDAQ	EDAP	Tue, May 1, 2001	1.72	1.80	1.72	1.79
901	NASDAQ	EDAP	Mon, Apr 30, 2001	1.69	1.75	1.69	1.75
900	NASDAQ	EDAP	Fri, Apr 27, 2001	1.75	1.75	1.73	1.75
899	NASDAQ	EDAP	Thu, Apr 26, 2001	1.72	1.75	1.72	1.75
898	NASDAQ	EDAP	Wed, Apr 25, 2001	1.75	1.77	1.72	1.72
897	NASDAQ	EDAP	Tue, Apr 24, 2001	1.71	1.77	1.69	1.73
896	NASDAQ	EDAP	Mon, Apr 23, 2001	1.71	1.76	1.71	1.76
895	NASDAQ	EDAP	Fri, Apr 20, 2001	1.77	1.77	1.77	1.77
894	NASDAQ	EDAP	Thu, Apr 19, 2001	1.71	1.77	1.71	1.73
893	NASDAQ	EDAP	Wed, Apr 18, 2001	1.70	1.77	1.67	1.71
892	NASDAQ	EDAP	Tue, Apr 17, 2001	1.77	1.77	1.73	1.77
891	NASDAQ	EDAP	Mon, Apr 16, 2001	1.73	1.75	1.72	1.75
890	NASDAQ	EDAP	Thu, Apr 12, 2001	1.72	1.73	1.60	1.73
889	NASDAQ	EDAP	Wed, Apr 11, 2001	1.67	1.72	1.60	1.72
888	NASDAQ	EDAP	Tue, Apr 10, 2001	1.75	1.75	1.65	1.73
887	NASDAQ	EDAP	Mon, Apr 9, 2001	1.75	1.75	1.75	1.75
886	NASDAQ	EDAP	Fri, Apr 6, 2001	1.94	1.94	1.50	1.88
885	NASDAQ	EDAP	Thu, Apr 5, 2001	2.00	2.00	1.72	1.97
884	NASDAQ	EDAP	Wed, Apr 4, 2001	2.17	2.19	1.94	2.13
883	NASDAQ	EDAP	Tue, Apr 3, 2001	2.00	2.16	2.00	2.13
882	NASDAQ	EDAP	Mon, Apr 2, 2001	1.77	2.13	1.77	2.13
881	NASDAQ	EDAP	Fri, Mar 30, 2001	1.88	2.13	1.88	2.13
880	NASDAQ	EDAP	Thu, Mar 29, 2001	1.81	2.00	1.81	1.97
879	NASDAQ	EDAP	Wed, Mar 28, 2001	1.70	1.81	1.67	1.78
878	NASDAQ	EDAP	Tue, Mar 27, 2001	1.66	1.72	1.66	1.72
877	NASDAQ	EDAP	Mon, Mar 26, 2001	1.63	1.66	1.59	1.66
876	NASDAQ	EDAP	Fri, Mar 23, 2001	1.66	1.66	1.66	1.66
875	NASDAQ	EDAP	Thu, Mar 22, 2001	1.63	1.66	1.61	1.63
874	NASDAQ	EDAP	Wed, Mar 21, 2001	1.63	1.63	1.59	1.63
873	NASDAQ	EDAP	Tue, Mar 20, 2001	1.63	1.63	1.53	1.63
872	NASDAQ	EDAP	Mon, Mar 19, 2001	1.53	1.69	1.52	1.69
871	NASDAQ	EDAP	Fri, Mar 16, 2001	1.67	1.72	1.63	1.69
870	NASDAQ	EDAP	Thu, Mar 15, 2001	1.67	1.69	1.59	1.69
869	NASDAQ	EDAP	Wed, Mar 14, 2001	1.50	1.63	1.50	1.56
868	NASDAQ	EDAP	Tue, Mar 13, 2001	1.53	1.63	1.47	1.50
867	NASDAQ	EDAP	Mon, Mar 12, 2001	1.56	1.56	1.42	1.53
866	NASDAQ	EDAP	Fri, Mar 9, 2001	1.52	1.72	1.50	1.56
865	NASDAQ	EDAP	Thu, Mar 8, 2001	1.50	1.72	1.50	1.72
864	NASDAQ	EDAP	Wed, Mar 7, 2001	1.63	1.72	1.47	1.72
863	NASDAQ	EDAP	Tue, Mar 6, 2001	1.52	1.72	1.50	1.56
862	NASDAQ	EDAP	Mon, Mar 5, 2001	1.44	1.53	1.44	1.50
861	NASDAQ	EDAP	Fri, Mar 2, 2001	1.50	1.69	1.50	1.63
860	NASDAQ	EDAP	Thu, Mar 1, 2001	1.50	1.69	1.50	1.69
859	NASDAQ	EDAP	Wed, Feb 28, 2001	1.63	1.69	1.44	1.50
858	NASDAQ	EDAP	Mon, Feb 26, 2001	1.64	1.72	1.53	1.63
857	NASDAQ	EDAP	Fri, Feb 23, 2001	1.56	1.63	1.56	1.63
856	NASDAQ	EDAP	Thu, Feb 22, 2001	1.61	1.63	1.50	1.56
855	NASDAQ	EDAP	Wed, Feb 21, 2001	1.47	1.69	1.47	1.69
854	NASDAQ	EDAP	Fri, Feb 16, 2001	1.50	1.69	1.44	1.69
853	NASDAQ	EDAP	Thu, Feb 15, 2001	1.56	1.88	1.50	1.50
852	NASDAQ	EDAP	Wed, Feb 14, 2001	1.63	1.63	1.56	1.63
851	NASDAQ	EDAP	Tue, Feb 13, 2001	1.50	1.66	1.50	1.66
850	NASDAQ	EDAP	Mon, Feb 12, 2001	1.59	1.75	1.53	1.69
849	NASDAQ	EDAP	Fri, Feb 9, 2001	1.72	1.72	1.53	1.69
848	NASDAQ	EDAP	Thu, Feb 8, 2001	1.63	1.63	1.53	1.63
847	NASDAQ	EDAP	Wed, Feb 7, 2001	1.56	1.63	1.50	1.59
846	NASDAQ	EDAP	Tue, Feb 6, 2001	1.50	1.69	1.47	1.50
845	NASDAQ	EDAP	Mon, Feb 5, 2001	1.38	1.44	1.27	1.38
844	NASDAQ	EDAP	Fri, Feb 2, 2001	1.38	1.44	1.22	1.44
843	NASDAQ	EDAP	Thu, Feb 1, 2001	1.38	1.41	1.22	1.25
842	NASDAQ	EDAP	Wed, Jan 31, 2001	1.36	1.50	1.36	1.38
841	NASDAQ	EDAP	Tue, Jan 30, 2001	1.63	1.63	1.34	1.34
840	NASDAQ	EDAP	Mon, Jan 29, 2001	1.48	1.63	1.48	1.63
839	NASDAQ	EDAP	Fri, Jan 26, 2001	1.34	1.50	1.34	1.50
838	NASDAQ	EDAP	Thu, Jan 25, 2001	1.38	1.47	1.25	1.25
837	NASDAQ	EDAP	Wed, Jan 24, 2001	1.44	1.44	1.25	1.25
836	NASDAQ	EDAP	Tue, Jan 23, 2001	1.50	1.50	1.38	1.44
835	NASDAQ	EDAP	Mon, Jan 22, 2001	1.02	1.50	1.00	1.47
834	NASDAQ	EDAP	Fri, Jan 19, 2001	1.25	1.38	1.13	1.38
833	NASDAQ	EDAP	Thu, Jan 18, 2001	1.48	1.50	1.00	1.13
832	NASDAQ	EDAP	Wed, Jan 17, 2001	0.75	1.56	0.75	1.50
831	NASDAQ	EDAP	Tue, Jan 16, 2001	0.88	0.91	0.78	0.88
830	NASDAQ	EDAP	Fri, Jan 12, 2001	0.75	0.91	0.69	0.91
829	NASDAQ	EDAP	Thu, Jan 11, 2001	0.69	0.75	0.69	0.75
828	NASDAQ	EDAP	Wed, Jan 10, 2001	0.75	0.88	0.75	0.78
827	NASDAQ	EDAP	Tue, Jan 9, 2001	0.69	0.69	0.69	0.69
826	NASDAQ	EDAP	Mon, Jan 8, 2001	0.72	0.72	0.66	0.69
825	NASDAQ	EDAP	Fri, Jan 5, 2001	0.69	0.72	0.69	0.69
824	NASDAQ	EDAP	Thu, Jan 4, 2001	0.63	0.72	0.59	0.69
823	NASDAQ	EDAP	Wed, Jan 3, 2001	0.63	0.66	0.63	0.63
822	NASDAQ	EDAP	Tue, Jan 2, 2001	0.78	0.81	0.69	0.75
821	NASDAQ	EDAP	Fri, Dec 29, 2000	0.63	0.88	0.63	0.81
820	NASDAQ	EDAP	Thu, Dec 28, 2000	0.61	0.66	0.59	0.63
819	NASDAQ	EDAP	Wed, Dec 27, 2000	0.69	0.69	0.50	0.69
818	NASDAQ	EDAP	Tue, Dec 26, 2000	0.75	0.81	0.69	0.75
817	NASDAQ	EDAP	Fri, Dec 22, 2000	0.86	0.88	0.86	0.88
816	NASDAQ	EDAP	Thu, Dec 21, 2000	0.88	0.88	0.69	0.84
815	NASDAQ	EDAP	Wed, Dec 20, 2000	0.75	0.88	0.69	0.88
814	NASDAQ	EDAP	Tue, Dec 19, 2000	0.80	0.91	0.75	0.91
813	NASDAQ	EDAP	Mon, Dec 18, 2000	0.84	0.94	0.84	0.94
812	NASDAQ	EDAP	Fri, Dec 15, 2000	0.77	0.88	0.75	0.88
811	NASDAQ	EDAP	Thu, Dec 14, 2000	0.78	0.78	0.75	0.75
810	NASDAQ	EDAP	Wed, Dec 13, 2000	0.88	0.88	0.75	0.75
809	NASDAQ	EDAP	Tue, Dec 12, 2000	0.77	0.88	0.66	0.81
808	NASDAQ	EDAP	Mon, Dec 11, 2000	0.78	0.88	0.69	0.75
807	NASDAQ	EDAP	Fri, Dec 8, 2000	0.75	1.00	0.69	0.88
806	NASDAQ	EDAP	Thu, Dec 7, 2000	0.81	0.97	0.69	0.75
805	NASDAQ	EDAP	Wed, Dec 6, 2000	0.88	0.97	0.88	0.95
804	NASDAQ	EDAP	Tue, Dec 5, 2000	0.88	0.94	0.81	0.94
803	NASDAQ	EDAP	Mon, Dec 4, 2000	1.00	1.09	0.75	0.88
802	NASDAQ	EDAP	Fri, Dec 1, 2000	0.63	0.88	0.50	0.88
801	NASDAQ	EDAP	Thu, Nov 30, 2000	0.91	0.94	0.56	0.88
800	NASDAQ	EDAP	Wed, Nov 29, 2000	1.06	1.06	0.97	0.97
799	NASDAQ	EDAP	Tue, Nov 28, 2000	0.94	1.00	0.94	1.00
798	NASDAQ	EDAP	Mon, Nov 27, 2000	0.94	0.94	0.94	0.94
797	NASDAQ	EDAP	Fri, Nov 24, 2000	0.95	0.97	0.94	0.94
796	NASDAQ	EDAP	Wed, Nov 22, 2000	1.00	1.00	0.94	0.94
795	NASDAQ	EDAP	Tue, Nov 21, 2000	1.00	1.06	1.00	1.00
794	NASDAQ	EDAP	Mon, Nov 20, 2000	1.00	1.13	1.00	1.06
793	NASDAQ	EDAP	Fri, Nov 17, 2000	1.09	1.13	1.00	1.06
792	NASDAQ	EDAP	Thu, Nov 16, 2000	1.27	1.28	1.13	1.13
791	NASDAQ	EDAP	Wed, Nov 15, 2000	1.14	1.45	1.14	1.25
790	NASDAQ	EDAP	Tue, Nov 14, 2000	1.41	1.44	1.38	1.44
789	NASDAQ	EDAP	Mon, Nov 13, 2000	1.56	1.56	1.28	1.41
788	NASDAQ	EDAP	Fri, Nov 10, 2000	1.13	1.56	1.13	1.50
787	NASDAQ	EDAP	Thu, Nov 9, 2000	1.13	1.13	1.03	1.03
786	NASDAQ	EDAP	Wed, Nov 8, 2000	1.25	1.25	1.13	1.13
785	NASDAQ	EDAP	Tue, Nov 7, 2000	1.38	1.38	1.25	1.25
784	NASDAQ	EDAP	Mon, Nov 6, 2000	1.50	1.56	1.38	1.38
783	NASDAQ	EDAP	Fri, Nov 3, 2000	1.61	1.63	1.38	1.38
782	NASDAQ	EDAP	Thu, Nov 2, 2000	1.25	1.56	1.19	1.56
781	NASDAQ	EDAP	Tue, Oct 31, 2000	1.13	1.25	1.13	1.25
780	NASDAQ	EDAP	Mon, Oct 30, 2000	1.25	1.25	1.25	1.25
779	NASDAQ	EDAP	Fri, Oct 27, 2000	1.13	1.25	1.13	1.25
778	NASDAQ	EDAP	Thu, Oct 26, 2000	1.13	1.25	1.13	1.25
777	NASDAQ	EDAP	Wed, Oct 25, 2000	1.13	1.13	1.13	1.13
776	NASDAQ	EDAP	Tue, Oct 24, 2000	1.25	1.25	1.13	1.25
775	NASDAQ	EDAP	Mon, Oct 23, 2000	1.19	1.22	1.19	1.22
774	NASDAQ	EDAP	Fri, Oct 20, 2000	1.06	1.06	1.06	1.06
773	NASDAQ	EDAP	Thu, Oct 19, 2000	1.06	1.06	1.06	1.06
772	NASDAQ	EDAP	Wed, Oct 18, 2000	1.03	1.06	1.03	1.06
771	NASDAQ	EDAP	Tue, Oct 17, 2000	1.00	1.06	1.00	1.03
770	NASDAQ	EDAP	Mon, Oct 16, 2000	0.94	1.00	0.94	1.00
769	NASDAQ	EDAP	Fri, Oct 13, 2000	0.80	0.94	0.75	0.94
768	NASDAQ	EDAP	Thu, Oct 12, 2000	0.91	0.91	0.88	0.88
767	NASDAQ	EDAP	Wed, Oct 11, 2000	0.91	0.91	0.91	0.91
766	NASDAQ	EDAP	Tue, Oct 10, 2000	1.00	1.00	0.94	0.94
765	NASDAQ	EDAP	Mon, Oct 9, 2000	1.05	1.13	1.03	1.13
764	NASDAQ	EDAP	Fri, Oct 6, 2000	1.09	1.09	0.94	0.94
763	NASDAQ	EDAP	Thu, Oct 5, 2000	1.19	1.19	1.00	1.13
762	NASDAQ	EDAP	Wed, Oct 4, 2000	1.25	1.25	1.00	1.00
761	NASDAQ	EDAP	Tue, Oct 3, 2000	1.47	1.50	1.13	1.13
760	NASDAQ	EDAP	Mon, Oct 2, 2000	1.91	1.94	1.38	1.50
759	NASDAQ	EDAP	Fri, Sep 29, 2000	1.22	1.25	1.22	1.25
758	NASDAQ	EDAP	Thu, Sep 28, 2000	1.19	1.19	1.13	1.19
757	NASDAQ	EDAP	Wed, Sep 27, 2000	1.25	1.25	1.13	1.13
756	NASDAQ	EDAP	Tue, Sep 26, 2000	1.44	1.47	1.06	1.06
755	NASDAQ	EDAP	Mon, Sep 25, 2000	1.03	1.44	1.03	1.38
754	NASDAQ	EDAP	Fri, Sep 22, 2000	1.00	1.09	0.94	1.06
753	NASDAQ	EDAP	Thu, Sep 21, 2000	0.94	1.00	0.88	0.97
752	NASDAQ	EDAP	Wed, Sep 20, 2000	1.00	1.00	0.88	0.94
751	NASDAQ	EDAP	Tue, Sep 19, 2000	1.00	1.00	0.94	0.94
750	NASDAQ	EDAP	Mon, Sep 18, 2000	1.09	1.09	0.94	1.00
749	NASDAQ	EDAP	Fri, Sep 15, 2000	1.00	1.00	1.00	1.00
748	NASDAQ	EDAP	Thu, Sep 14, 2000	1.06	1.06	1.00	1.00
747	NASDAQ	EDAP	Wed, Sep 13, 2000	1.00	1.06	0.94	0.94
746	NASDAQ	EDAP	Tue, Sep 12, 2000	1.00	1.06	0.94	0.94
745	NASDAQ	EDAP	Mon, Sep 11, 2000	1.00	1.00	0.88	0.88
744	NASDAQ	EDAP	Fri, Sep 8, 2000	1.00	1.00	0.94	1.00
743	NASDAQ	EDAP	Thu, Sep 7, 2000	1.13	1.13	0.97	1.00
742	NASDAQ	EDAP	Wed, Sep 6, 2000	1.06	1.06	1.00	1.00
741	NASDAQ	EDAP	Tue, Sep 5, 2000	1.00	1.13	1.00	1.13
740	NASDAQ	EDAP	Fri, Sep 1, 2000	1.13	1.13	1.03	1.03
739	NASDAQ	EDAP	Thu, Aug 31, 2000	1.25	1.25	1.03	1.03
738	NASDAQ	EDAP	Wed, Aug 30, 2000	1.13	1.13	1.13	1.13
737	NASDAQ	EDAP	Tue, Aug 29, 2000	1.25	1.25	1.13	1.13
736	NASDAQ	EDAP	Mon, Aug 28, 2000	1.25	1.25	1.13	1.25
735	NASDAQ	EDAP	Fri, Aug 25, 2000	1.19	1.25	1.13	1.13
734	NASDAQ	EDAP	Wed, Aug 23, 2000	1.13	1.13	1.13	1.13
733	NASDAQ	EDAP	Tue, Aug 22, 2000	1.13	1.19	1.13	1.13
732	NASDAQ	EDAP	Fri, Aug 18, 2000	1.19	1.19	1.13	1.13
731	NASDAQ	EDAP	Thu, Aug 17, 2000	1.25	1.38	1.13	1.13
730	NASDAQ	EDAP	Tue, Aug 15, 2000	1.31	1.31	1.31	1.31
729	NASDAQ	EDAP	Mon, Aug 14, 2000	1.38	1.50	1.31	1.31
728	NASDAQ	EDAP	Thu, Aug 10, 2000	1.25	1.38	1.25	1.38
727	NASDAQ	EDAP	Fri, Aug 4, 2000	1.50	1.50	1.50	1.50
726	NASDAQ	EDAP	Thu, Aug 3, 2000	1.38	1.50	1.38	1.38
725	NASDAQ	EDAP	Wed, Aug 2, 2000	1.63	1.75	1.38	1.38
724	NASDAQ	EDAP	Tue, Aug 1, 2000	1.50	1.50	1.31	1.31
723	NASDAQ	EDAP	Mon, Jul 31, 2000	1.50	1.50	1.50	1.50
722	NASDAQ	EDAP	Fri, Jul 28, 2000	1.75	1.75	1.56	1.56
721	NASDAQ	EDAP	Thu, Jul 27, 2000	1.56	1.69	1.56	1.69
720	NASDAQ	EDAP	Wed, Jul 26, 2000	1.72	1.88	1.72	1.88
719	NASDAQ	EDAP	Tue, Jul 25, 2000	1.75	1.75	1.63	1.63
718	NASDAQ	EDAP	Mon, Jul 24, 2000	1.63	2.00	1.63	2.00
717	NASDAQ	EDAP	Fri, Jul 21, 2000	1.50	1.50	1.50	1.50
716	NASDAQ	EDAP	Wed, Jul 19, 2000	1.75	1.75	1.50	1.50
715	NASDAQ	EDAP	Tue, Jul 18, 2000	1.75	1.75	1.75	1.75
714	NASDAQ	EDAP	Mon, Jul 17, 2000	1.88	1.88	1.88	1.88
713	NASDAQ	EDAP	Fri, Jul 14, 2000	1.81	1.88	1.81	1.88
712	NASDAQ	EDAP	Wed, Jul 12, 2000	1.81	1.88	1.81	1.81
711	NASDAQ	EDAP	Tue, Jul 11, 2000	1.88	1.88	1.88	1.88
710	NASDAQ	EDAP	Mon, Jul 10, 2000	1.69	2.00	1.66	1.94
709	NASDAQ	EDAP	Fri, Jul 7, 2000	1.75	2.06	1.75	2.06
708	NASDAQ	EDAP	Thu, Jul 6, 2000	1.75	1.75	1.63	1.63
707	NASDAQ	EDAP	Wed, Jul 5, 2000	1.69	1.75	1.69	1.75
706	NASDAQ	EDAP	Mon, Jul 3, 2000	1.66	1.66	1.63	1.63
705	NASDAQ	EDAP	Fri, Jun 30, 2000	1.50	1.69	1.44	1.63
704	NASDAQ	EDAP	Thu, Jun 29, 2000	1.05	1.19	1.05	1.13
703	NASDAQ	EDAP	Wed, Jun 28, 2000	1.44	1.44	1.00	1.13
702	NASDAQ	EDAP	Tue, Jun 27, 2000	1.50	1.59	1.31	1.31
701	NASDAQ	EDAP	Mon, Jun 26, 2000	1.38	1.38	1.38	1.38
700	NASDAQ	EDAP	Fri, Jun 23, 2000	1.44	1.44	1.44	1.44
699	NASDAQ	EDAP	Thu, Jun 22, 2000	1.41	1.41	1.31	1.31
698	NASDAQ	EDAP	Tue, Jun 20, 2000	1.44	1.44	1.44	1.44
697	NASDAQ	EDAP	Mon, Jun 19, 2000	1.50	1.63	1.50	1.50
696	NASDAQ	EDAP	Fri, Jun 16, 2000	1.50	1.50	1.50	1.50
695	NASDAQ	EDAP	Thu, Jun 15, 2000	1.56	1.56	1.56	1.56
694	NASDAQ	EDAP	Wed, Jun 14, 2000	1.63	1.63	1.63	1.63
693	NASDAQ	EDAP	Tue, Jun 13, 2000	1.59	1.59	1.59	1.59
692	NASDAQ	EDAP	Mon, Jun 12, 2000	1.69	1.69	1.56	1.56
691	NASDAQ	EDAP	Fri, Jun 9, 2000	1.63	1.63	1.63	1.63
690	NASDAQ	EDAP	Thu, Jun 8, 2000	1.50	1.69	1.50	1.69
689	NASDAQ	EDAP	Wed, Jun 7, 2000	1.80	1.88	1.50	1.50
688	NASDAQ	EDAP	Tue, Jun 6, 2000	1.16	1.56	1.16	1.44
687	NASDAQ	EDAP	Mon, Jun 5, 2000	1.16	1.25	1.16	1.25
686	NASDAQ	EDAP	Fri, Jun 2, 2000	1.31	1.31	1.03	1.16
685	NASDAQ	EDAP	Thu, Jun 1, 2000	1.50	1.50	1.50	1.50
684	NASDAQ	EDAP	Wed, May 31, 2000	1.38	1.50	1.38	1.50
683	NASDAQ	EDAP	Tue, May 30, 2000	1.38	1.50	1.38	1.50
682	NASDAQ	EDAP	Fri, May 26, 2000	1.50	1.50	1.50	1.50
681	NASDAQ	EDAP	Thu, May 25, 2000	1.56	1.56	1.50	1.50
680	NASDAQ	EDAP	Mon, May 22, 2000	1.44	1.44	1.44	1.44
679	NASDAQ	EDAP	Fri, May 19, 2000	1.38	1.44	1.38	1.44
678	NASDAQ	EDAP	Thu, May 18, 2000	1.44	1.44	1.44	1.44
677	NASDAQ	EDAP	Wed, May 17, 2000	1.50	1.50	1.50	1.50
676	NASDAQ	EDAP	Tue, May 16, 2000	1.38	1.50	1.38	1.50
675	NASDAQ	EDAP	Fri, May 12, 2000	1.63	1.63	1.50	1.50
674	NASDAQ	EDAP	Thu, May 11, 2000	1.84	1.84	1.75	1.75
673	NASDAQ	EDAP	Wed, May 10, 2000	1.72	1.72	1.72	1.72
672	NASDAQ	EDAP	Tue, May 9, 2000	1.38	1.50	1.38	1.50
671	NASDAQ	EDAP	Mon, May 8, 2000	1.53	1.53	1.03	1.38
670	NASDAQ	EDAP	Fri, May 5, 2000	1.53	1.53	1.50	1.53
669	NASDAQ	EDAP	Thu, May 4, 2000	1.53	1.53	1.53	1.53
668	NASDAQ	EDAP	Tue, May 2, 2000	1.53	1.53	1.53	1.53
667	NASDAQ	EDAP	Fri, Apr 28, 2000	1.50	1.63	1.47	1.53
666	NASDAQ	EDAP	Thu, Apr 27, 2000	1.66	1.66	1.59	1.59
665	NASDAQ	EDAP	Tue, Apr 25, 2000	1.72	1.88	1.69	1.69
664	NASDAQ	EDAP	Mon, Apr 24, 2000	1.56	1.88	1.56	1.84
663	NASDAQ	EDAP	Thu, Apr 20, 2000	1.88	1.88	1.56	1.56
662	NASDAQ	EDAP	Wed, Apr 19, 2000	1.88	1.88	1.56	1.56
661	NASDAQ	EDAP	Tue, Apr 18, 2000	1.63	1.88	1.56	1.56
660	NASDAQ	EDAP	Mon, Apr 17, 2000	1.69	1.88	1.66	1.69
659	NASDAQ	EDAP	Fri, Apr 14, 2000	1.73	2.19	1.69	1.69
658	NASDAQ	EDAP	Thu, Apr 13, 2000	1.59	1.97	1.59	1.78
657	NASDAQ	EDAP	Wed, Apr 12, 2000	1.81	1.88	1.03	1.38
656	NASDAQ	EDAP	Tue, Apr 11, 2000	2.06	2.13	2.00	2.06
655	NASDAQ	EDAP	Mon, Apr 10, 2000	2.16	2.47	2.06	2.06
654	NASDAQ	EDAP	Fri, Apr 7, 2000	2.25	2.25	2.09	2.13
653	NASDAQ	EDAP	Thu, Apr 6, 2000	2.44	2.44	2.44	2.44
652	NASDAQ	EDAP	Wed, Apr 5, 2000	2.50	2.50	2.38	2.44
651	NASDAQ	EDAP	Tue, Apr 4, 2000	2.50	2.75	2.38	2.38
650	NASDAQ	EDAP	Mon, Apr 3, 2000	2.52	2.52	2.50	2.50
649	NASDAQ	EDAP	Fri, Mar 31, 2000	2.50	2.75	2.50	2.75
648	NASDAQ	EDAP	Thu, Mar 30, 2000	2.13	2.88	2.13	2.50
647	NASDAQ	EDAP	Wed, Mar 29, 2000	2.55	2.59	2.50	2.50
646	NASDAQ	EDAP	Tue, Mar 28, 2000	2.50	2.50	2.50	2.50
645	NASDAQ	EDAP	Mon, Mar 27, 2000	2.53	2.53	2.53	2.53
644	NASDAQ	EDAP	Fri, Mar 24, 2000	2.53	2.53	2.53	2.53
643	NASDAQ	EDAP	Thu, Mar 23, 2000	2.56	2.63	2.56	2.63
642	NASDAQ	EDAP	Wed, Mar 22, 2000	2.56	2.63	2.53	2.56
641	NASDAQ	EDAP	Tue, Mar 21, 2000	2.56	2.56	2.56	2.56
640	NASDAQ	EDAP	Mon, Mar 20, 2000	2.81	2.81	2.56	2.56
639	NASDAQ	EDAP	Fri, Mar 17, 2000	2.63	2.63	2.63	2.63
638	NASDAQ	EDAP	Thu, Mar 16, 2000	2.94	2.94	2.50	2.88
637	NASDAQ	EDAP	Wed, Mar 15, 2000	2.56	2.88	2.56	2.88
636	NASDAQ	EDAP	Tue, Mar 14, 2000	2.75	2.81	2.56	2.59
635	NASDAQ	EDAP	Mon, Mar 13, 2000	3.00	3.00	2.63	2.75
634	NASDAQ	EDAP	Fri, Mar 10, 2000	2.75	3.00	2.50	2.69
633	NASDAQ	EDAP	Thu, Mar 9, 2000	2.81	3.00	2.63	2.81
632	NASDAQ	EDAP	Wed, Mar 8, 2000	2.75	2.81	2.50	2.50
631	NASDAQ	EDAP	Tue, Mar 7, 2000	2.56	2.75	2.56	2.69
630	NASDAQ	EDAP	Mon, Mar 6, 2000	2.56	2.88	2.50	2.81
629	NASDAQ	EDAP	Fri, Mar 3, 2000	2.94	3.00	2.50	2.50
628	NASDAQ	EDAP	Thu, Mar 2, 2000	2.75	3.00	2.53	2.69
627	NASDAQ	EDAP	Wed, Mar 1, 2000	2.25	3.00	2.25	2.75
626	NASDAQ	EDAP	Tue, Feb 29, 2000	2.75	2.75	2.50	2.53
625	NASDAQ	EDAP	Mon, Feb 28, 2000	2.66	2.75	2.63	2.63
624	NASDAQ	EDAP	Fri, Feb 25, 2000	2.59	2.88	2.50	2.69
623	NASDAQ	EDAP	Thu, Feb 24, 2000	2.63	2.88	2.16	2.69
622	NASDAQ	EDAP	Wed, Feb 23, 2000	2.88	3.00	2.38	2.63
621	NASDAQ	EDAP	Tue, Feb 22, 2000	2.41	2.75	2.25	2.75
620	NASDAQ	EDAP	Fri, Feb 18, 2000	2.64	2.88	2.44	2.44
619	NASDAQ	EDAP	Thu, Feb 17, 2000	2.75	3.00	2.63	2.63
618	NASDAQ	EDAP	Wed, Feb 16, 2000	2.88	2.88	2.50	2.69
617	NASDAQ	EDAP	Tue, Feb 15, 2000	3.00	3.00	2.56	2.63
616	NASDAQ	EDAP	Mon, Feb 14, 2000	2.50	3.06	2.50	3.00
615	NASDAQ	EDAP	Fri, Feb 11, 2000	2.53	2.56	2.25	2.44
614	NASDAQ	EDAP	Thu, Feb 10, 2000	2.81	2.81	2.25	2.25
613	NASDAQ	EDAP	Wed, Feb 9, 2000	2.69	2.69	2.38	2.38
612	NASDAQ	EDAP	Tue, Feb 8, 2000	2.13	2.56	1.88	2.50
611	NASDAQ	EDAP	Mon, Feb 7, 2000	1.91	2.00	1.78	2.00
610	NASDAQ	EDAP	Fri, Feb 4, 2000	2.28	2.28	1.53	1.81
609	NASDAQ	EDAP	Thu, Feb 3, 2000	2.23	2.47	1.97	2.22
608	NASDAQ	EDAP	Wed, Feb 2, 2000	2.75	2.75	2.00	2.13
607	NASDAQ	EDAP	Tue, Feb 1, 2000	2.50	3.13	2.31	2.63
606	NASDAQ	EDAP	Mon, Jan 31, 2000	1.63	2.13	1.63	1.88
605	NASDAQ	EDAP	Fri, Jan 28, 2000	1.50	1.63	1.50	1.63
604	NASDAQ	EDAP	Thu, Jan 27, 2000	1.25	1.50	1.25	1.50
603	NASDAQ	EDAP	Wed, Jan 26, 2000	1.38	1.56	1.25	1.25
602	NASDAQ	EDAP	Tue, Jan 25, 2000	1.50	1.50	1.25	1.25
601	NASDAQ	EDAP	Mon, Jan 24, 2000	1.36	1.36	1.25	1.25
600	NASDAQ	EDAP	Fri, Jan 21, 2000	1.25	1.30	1.25	1.30
599	NASDAQ	EDAP	Thu, Jan 20, 2000	1.50	1.50	1.22	1.25
598	NASDAQ	EDAP	Tue, Jan 18, 2000	1.38	1.81	1.13	1.50
597	NASDAQ	EDAP	Wed, Jan 12, 2000	1.13	1.19	1.13	1.19
596	NASDAQ	EDAP	Tue, Jan 11, 2000	1.19	1.25	1.13	1.25
595	NASDAQ	EDAP	Thu, Jan 6, 2000	1.19	1.25	1.19	1.25
594	NASDAQ	EDAP	Wed, Jan 5, 2000	1.25	1.25	1.25	1.25
593	NASDAQ	EDAP	Tue, Jan 4, 2000	1.28	1.28	1.28	1.28
592	NASDAQ	EDAP	Mon, Jan 3, 2000	1.25	1.31	1.19	1.25
591	NASDAQ	EDAP	Fri, Dec 31, 1999	1.38	1.38	1.19	1.38
590	NASDAQ	EDAP	Thu, Dec 30, 1999	1.34	1.34	1.09	1.19
589	NASDAQ	EDAP	Wed, Dec 29, 1999	1.31	1.31	1.13	1.25
588	NASDAQ	EDAP	Tue, Dec 28, 1999	1.25	1.38	1.13	1.25
587	NASDAQ	EDAP	Mon, Dec 27, 1999	1.13	1.25	1.13	1.13
586	NASDAQ	EDAP	Thu, Dec 23, 1999	1.06	1.25	1.06	1.13
585	NASDAQ	EDAP	Wed, Dec 22, 1999	1.19	1.50	1.13	1.13
584	NASDAQ	EDAP	Tue, Dec 21, 1999	1.19	1.19	1.19	1.19
583	NASDAQ	EDAP	Mon, Dec 20, 1999	1.25	1.44	1.25	1.44
582	NASDAQ	EDAP	Fri, Dec 17, 1999	1.69	1.69	1.19	1.19
581	NASDAQ	EDAP	Thu, Dec 16, 1999	1.56	1.56	1.44	1.44
580	NASDAQ	EDAP	Wed, Dec 15, 1999	1.50	1.56	1.44	1.50
579	NASDAQ	EDAP	Tue, Dec 14, 1999	1.00	1.41	0.94	1.13
578	NASDAQ	EDAP	Mon, Dec 13, 1999	0.88	1.00	0.63	0.97
577	NASDAQ	EDAP	Fri, Dec 10, 1999	0.94	0.94	0.81	0.81
576	NASDAQ	EDAP	Thu, Dec 9, 1999	1.00	1.00	1.00	1.00
575	NASDAQ	EDAP	Wed, Dec 8, 1999	1.00	1.22	0.97	1.00
574	NASDAQ	EDAP	Tue, Dec 7, 1999	1.13	1.13	1.13	1.13
573	NASDAQ	EDAP	Mon, Dec 6, 1999	1.19	1.25	1.13	1.13
572	NASDAQ	EDAP	Fri, Dec 3, 1999	1.31	1.31	1.25	1.31
571	NASDAQ	EDAP	Thu, Dec 2, 1999	1.31	1.31	1.19	1.25
570	NASDAQ	EDAP	Wed, Dec 1, 1999	1.56	1.56	1.25	1.28
569	NASDAQ	EDAP	Tue, Nov 30, 1999	1.63	1.69	1.56	1.69
568	NASDAQ	EDAP	Mon, Nov 29, 1999	1.69	1.69	1.56	1.56
567	NASDAQ	EDAP	Fri, Nov 26, 1999	1.63	1.69	1.63	1.63
566	NASDAQ	EDAP	Wed, Nov 24, 1999	1.75	1.81	1.63	1.63
565	NASDAQ	EDAP	Tue, Nov 23, 1999	1.56	1.69	1.56	1.69
564	NASDAQ	EDAP	Mon, Nov 22, 1999	1.75	1.88	1.50	1.50
563	NASDAQ	EDAP	Fri, Nov 19, 1999	1.66	1.75	1.50	1.75
562	NASDAQ	EDAP	Thu, Nov 18, 1999	1.75	1.88	1.75	1.75
561	NASDAQ	EDAP	Wed, Nov 17, 1999	1.75	1.75	1.50	1.75
560	NASDAQ	EDAP	Tue, Nov 16, 1999	1.75	1.75	1.63	1.75
559	NASDAQ	EDAP	Mon, Nov 15, 1999	1.38	1.75	1.38	1.50
558	NASDAQ	EDAP	Fri, Nov 12, 1999	1.25	1.25	1.25	1.25
557	NASDAQ	EDAP	Thu, Nov 11, 1999	1.38	1.38	1.31	1.31
556	NASDAQ	EDAP	Wed, Nov 10, 1999	1.44	1.44	1.38	1.39
555	NASDAQ	EDAP	Tue, Nov 9, 1999	1.31	1.50	1.31	1.50
554	NASDAQ	EDAP	Mon, Nov 8, 1999	1.28	1.31	1.28	1.31
553	NASDAQ	EDAP	Fri, Nov 5, 1999	1.25	1.25	1.25	1.25
552	NASDAQ	EDAP	Thu, Nov 4, 1999	1.56	1.56	1.38	1.50
551	NASDAQ	EDAP	Wed, Nov 3, 1999	1.38	1.38	1.38	1.38
550	NASDAQ	EDAP	Fri, Oct 29, 1999	1.38	1.38	1.38	1.38
549	NASDAQ	EDAP	Thu, Oct 28, 1999	1.44	1.44	1.38	1.44
548	NASDAQ	EDAP	Wed, Oct 27, 1999	1.50	1.50	1.44	1.44
547	NASDAQ	EDAP	Mon, Oct 25, 1999	1.75	1.75	1.38	1.50
546	NASDAQ	EDAP	Fri, Oct 22, 1999	1.88	1.88	1.75	1.88
545	NASDAQ	EDAP	Thu, Oct 21, 1999	1.75	1.88	1.75	1.88
544	NASDAQ	EDAP	Wed, Oct 20, 1999	1.75	1.75	1.75	1.75
543	NASDAQ	EDAP	Tue, Oct 19, 1999	1.75	1.75	1.75	1.75
542	NASDAQ	EDAP	Mon, Oct 18, 1999	1.88	1.88	1.75	1.75
541	NASDAQ	EDAP	Fri, Oct 15, 1999	1.75	1.88	1.75	1.88
540	NASDAQ	EDAP	Thu, Oct 14, 1999	1.75	1.88	1.75	1.81
539	NASDAQ	EDAP	Wed, Oct 13, 1999	1.75	1.88	1.75	1.88
538	NASDAQ	EDAP	Tue, Oct 12, 1999	1.75	1.75	1.75	1.75
537	NASDAQ	EDAP	Mon, Oct 11, 1999	1.75	1.75	1.75	1.75
536	NASDAQ	EDAP	Fri, Oct 8, 1999	1.81	1.81	1.75	1.81
535	NASDAQ	EDAP	Wed, Oct 6, 1999	1.81	1.88	1.75	1.75
534	NASDAQ	EDAP	Tue, Oct 5, 1999	1.75	1.88	1.75	1.88
533	NASDAQ	EDAP	Mon, Oct 4, 1999	1.75	1.88	1.75	1.88
532	NASDAQ	EDAP	Fri, Oct 1, 1999	1.81	1.94	1.81	1.81
531	NASDAQ	EDAP	Thu, Sep 30, 1999	1.81	1.81	1.81	1.81
530	NASDAQ	EDAP	Wed, Sep 29, 1999	1.88	1.88	1.88	1.88
529	NASDAQ	EDAP	Mon, Sep 27, 1999	1.92	1.92	1.88	1.88
528	NASDAQ	EDAP	Fri, Sep 24, 1999	1.81	1.88	1.81	1.81
527	NASDAQ	EDAP	Thu, Sep 23, 1999	1.81	1.88	1.81	1.81
526	NASDAQ	EDAP	Wed, Sep 22, 1999	1.94	1.94	1.81	1.81
525	NASDAQ	EDAP	Tue, Sep 21, 1999	2.00	2.00	2.00	2.00
524	NASDAQ	EDAP	Mon, Sep 20, 1999	2.06	2.13	2.00	2.00
523	NASDAQ	EDAP	Fri, Sep 17, 1999	2.25	2.25	2.06	2.06
522	NASDAQ	EDAP	Thu, Sep 16, 1999	1.88	2.31	1.88	2.00
521	NASDAQ	EDAP	Tue, Sep 14, 1999	1.75	1.75	1.75	1.75
520	NASDAQ	EDAP	Mon, Sep 13, 1999	1.81	1.81	1.75	1.75
519	NASDAQ	EDAP	Fri, Sep 10, 1999	1.75	1.75	1.69	1.75
518	NASDAQ	EDAP	Fri, Sep 3, 1999	1.88	1.88	1.75	1.75
517	NASDAQ	EDAP	Wed, Sep 1, 1999	1.88	1.88	1.88	1.88
516	NASDAQ	EDAP	Tue, Aug 31, 1999	1.81	1.88	1.81	1.81
515	NASDAQ	EDAP	Mon, Aug 30, 1999	1.81	1.81	1.81	1.81
514	NASDAQ	EDAP	Fri, Aug 27, 1999	1.88	1.88	1.88	1.88
513	NASDAQ	EDAP	Thu, Aug 26, 1999	1.91	1.94	1.81	1.94
512	NASDAQ	EDAP	Wed, Aug 25, 1999	1.75	1.75	1.75	1.75
511	NASDAQ	EDAP	Tue, Aug 24, 1999	1.88	1.88	1.81	1.81
510	NASDAQ	EDAP	Mon, Aug 23, 1999	1.88	1.88	1.88	1.88
509	NASDAQ	EDAP	Fri, Aug 20, 1999	1.94	1.94	1.94	1.94
508	NASDAQ	EDAP	Wed, Aug 18, 1999	1.94	2.00	1.94	1.94
507	NASDAQ	EDAP	Tue, Aug 17, 1999	1.97	2.00	1.94	1.94
506	NASDAQ	EDAP	Mon, Aug 16, 1999	2.13	2.13	2.13	2.13
505	NASDAQ	EDAP	Fri, Aug 13, 1999	2.13	2.13	1.94	2.00
504	NASDAQ	EDAP	Thu, Aug 12, 1999	2.00	2.00	1.94	1.98
503	NASDAQ	EDAP	Wed, Aug 11, 1999	2.00	2.00	2.00	2.00
502	NASDAQ	EDAP	Tue, Aug 10, 1999	2.06	2.13	2.00	2.00
501	NASDAQ	EDAP	Mon, Aug 9, 1999	2.06	2.06	2.06	2.06
500	NASDAQ	EDAP	Fri, Aug 6, 1999	2.09	2.09	2.06	2.06
499	NASDAQ	EDAP	Thu, Aug 5, 1999	2.06	2.16	2.06	2.16
498	NASDAQ	EDAP	Wed, Aug 4, 1999	2.09	2.09	2.06	2.06
497	NASDAQ	EDAP	Tue, Aug 3, 1999	2.09	2.09	2.06	2.06
496	NASDAQ	EDAP	Mon, Aug 2, 1999	2.19	2.25	2.06	2.13
495	NASDAQ	EDAP	Fri, Jul 30, 1999	2.06	2.06	2.06	2.06
494	NASDAQ	EDAP	Thu, Jul 29, 1999	2.19	2.19	2.09	2.09
493	NASDAQ	EDAP	Wed, Jul 28, 1999	2.13	2.13	2.06	2.09
492	NASDAQ	EDAP	Tue, Jul 27, 1999	2.06	2.31	2.06	2.13
491	NASDAQ	EDAP	Mon, Jul 26, 1999	2.06	2.06	2.00	2.06
490	NASDAQ	EDAP	Fri, Jul 23, 1999	2.00	2.00	2.00	2.00
489	NASDAQ	EDAP	Thu, Jul 22, 1999	2.06	2.06	1.94	2.00
488	NASDAQ	EDAP	Wed, Jul 21, 1999	2.00	2.06	1.94	2.00
487	NASDAQ	EDAP	Tue, Jul 20, 1999	2.00	2.06	1.97	2.00
486	NASDAQ	EDAP	Mon, Jul 19, 1999	1.94	2.06	1.91	2.06
485	NASDAQ	EDAP	Fri, Jul 16, 1999	1.94	2.00	1.94	2.00
484	NASDAQ	EDAP	Thu, Jul 15, 1999	1.94	2.00	1.88	2.00
483	NASDAQ	EDAP	Wed, Jul 14, 1999	1.88	2.00	1.88	1.94
482	NASDAQ	EDAP	Tue, Jul 13, 1999	1.78	1.94	1.78	1.88
481	NASDAQ	EDAP	Mon, Jul 12, 1999	1.75	1.88	1.75	1.88
480	NASDAQ	EDAP	Fri, Jul 9, 1999	1.78	1.78	1.69	1.75
479	NASDAQ	EDAP	Thu, Jul 8, 1999	1.75	1.75	1.75	1.75
478	NASDAQ	EDAP	Wed, Jul 7, 1999	1.81	1.88	1.81	1.88
477	NASDAQ	EDAP	Tue, Jul 6, 1999	1.81	1.81	1.75	1.75
476	NASDAQ	EDAP	Fri, Jul 2, 1999	1.63	1.63	1.63	1.63
475	NASDAQ	EDAP	Thu, Jul 1, 1999	1.75	1.75	1.75	1.75
474	NASDAQ	EDAP	Wed, Jun 30, 1999	1.75	1.75	1.75	1.75
473	NASDAQ	EDAP	Mon, Jun 28, 1999	1.75	1.75	1.75	1.75
472	NASDAQ	EDAP	Fri, Jun 25, 1999	1.75	1.81	1.75	1.75
471	NASDAQ	EDAP	Thu, Jun 24, 1999	1.88	1.88	1.88	1.88
470	NASDAQ	EDAP	Wed, Jun 23, 1999	1.81	1.88	1.81	1.81
469	NASDAQ	EDAP	Tue, Jun 22, 1999	1.81	1.88	1.75	1.81
468	NASDAQ	EDAP	Mon, Jun 21, 1999	1.81	1.81	1.81	1.81
467	NASDAQ	EDAP	Fri, Jun 18, 1999	1.81	1.81	1.69	1.75
466	NASDAQ	EDAP	Thu, Jun 17, 1999	1.75	1.75	1.69	1.69
465	NASDAQ	EDAP	Wed, Jun 16, 1999	1.81	1.81	1.69	1.81
464	NASDAQ	EDAP	Tue, Jun 15, 1999	1.69	1.69	1.69	1.69
463	NASDAQ	EDAP	Mon, Jun 14, 1999	1.69	1.69	1.69	1.69
462	NASDAQ	EDAP	Fri, Jun 11, 1999	1.81	1.81	1.81	1.81
461	NASDAQ	EDAP	Thu, Jun 10, 1999	1.75	1.75	1.75	1.75
460	NASDAQ	EDAP	Wed, Jun 9, 1999	1.69	1.69	1.69	1.69
459	NASDAQ	EDAP	Tue, Jun 8, 1999	1.81	1.81	1.69	1.75
458	NASDAQ	EDAP	Mon, Jun 7, 1999	1.75	1.75	1.75	1.75
457	NASDAQ	EDAP	Fri, Jun 4, 1999	1.63	1.75	1.63	1.75
456	NASDAQ	EDAP	Thu, Jun 3, 1999	1.63	1.75	1.63	1.69
455	NASDAQ	EDAP	Wed, Jun 2, 1999	1.56	1.56	1.56	1.56
454	NASDAQ	EDAP	Tue, Jun 1, 1999	1.56	1.56	1.56	1.56
453	NASDAQ	EDAP	Fri, May 28, 1999	1.56	1.63	1.56	1.63
452	NASDAQ	EDAP	Wed, May 26, 1999	1.56	1.81	1.56	1.75
451	NASDAQ	EDAP	Tue, May 25, 1999	1.75	1.78	1.53	1.56
450	NASDAQ	EDAP	Mon, May 24, 1999	1.81	1.81	1.75	1.75
449	NASDAQ	EDAP	Fri, May 21, 1999	1.88	1.88	1.81	1.81
448	NASDAQ	EDAP	Thu, May 20, 1999	1.91	1.91	1.81	1.81
447	NASDAQ	EDAP	Wed, May 19, 1999	1.84	1.88	1.78	1.78
446	NASDAQ	EDAP	Tue, May 18, 1999	1.91	1.94	1.88	1.91
445	NASDAQ	EDAP	Mon, May 17, 1999	2.00	2.03	1.81	1.88
444	NASDAQ	EDAP	Fri, May 14, 1999	1.50	2.00	1.50	1.88
443	NASDAQ	EDAP	Thu, May 13, 1999	1.38	1.63	1.38	1.50
442	NASDAQ	EDAP	Wed, May 12, 1999	1.50	1.50	1.31	1.38
441	NASDAQ	EDAP	Tue, May 11, 1999	1.50	1.50	1.44	1.44
440	NASDAQ	EDAP	Mon, May 10, 1999	1.31	1.31	1.31	1.31
439	NASDAQ	EDAP	Fri, May 7, 1999	1.38	1.44	1.31	1.31
438	NASDAQ	EDAP	Thu, May 6, 1999	1.38	1.38	1.31	1.31
437	NASDAQ	EDAP	Wed, May 5, 1999	1.38	1.38	1.25	1.31
436	NASDAQ	EDAP	Tue, May 4, 1999	1.38	1.44	1.25	1.31
435	NASDAQ	EDAP	Mon, May 3, 1999	1.44	1.44	1.31	1.31
434	NASDAQ	EDAP	Fri, Apr 30, 1999	1.38	1.38	1.31	1.31
433	NASDAQ	EDAP	Thu, Apr 29, 1999	1.50	1.50	1.31	1.38
432	NASDAQ	EDAP	Wed, Apr 28, 1999	1.50	1.50	1.31	1.44
431	NASDAQ	EDAP	Tue, Apr 27, 1999	1.31	1.31	1.31	1.31
430	NASDAQ	EDAP	Mon, Apr 26, 1999	1.25	1.31	1.25	1.31
429	NASDAQ	EDAP	Fri, Apr 23, 1999	1.38	1.44	1.38	1.44
428	NASDAQ	EDAP	Thu, Apr 22, 1999	1.38	1.38	1.38	1.38
427	NASDAQ	EDAP	Wed, Apr 21, 1999	1.44	1.44	1.44	1.44
426	NASDAQ	EDAP	Tue, Apr 20, 1999	1.38	1.44	1.31	1.44
425	NASDAQ	EDAP	Mon, Apr 19, 1999	1.44	1.44	1.31	1.31
424	NASDAQ	EDAP	Fri, Apr 16, 1999	1.44	1.50	1.44	1.44
423	NASDAQ	EDAP	Thu, Apr 15, 1999	1.44	1.44	1.44	1.44
422	NASDAQ	EDAP	Wed, Apr 14, 1999	1.44	1.44	1.44	1.44
421	NASDAQ	EDAP	Tue, Apr 13, 1999	1.44	1.50	1.44	1.44
420	NASDAQ	EDAP	Mon, Apr 12, 1999	1.19	1.44	1.13	1.44
419	NASDAQ	EDAP	Thu, Apr 8, 1999	1.25	1.38	1.25	1.38
418	NASDAQ	EDAP	Wed, Apr 7, 1999	1.44	1.44	1.38	1.38
417	NASDAQ	EDAP	Tue, Apr 6, 1999	1.44	1.44	1.44	1.44
416	NASDAQ	EDAP	Mon, Apr 5, 1999	1.44	1.56	1.44	1.44
415	NASDAQ	EDAP	Thu, Apr 1, 1999	1.53	1.53	1.44	1.50
414	NASDAQ	EDAP	Wed, Mar 31, 1999	1.38	1.56	1.38	1.56
413	NASDAQ	EDAP	Tue, Mar 30, 1999	1.50	1.50	1.38	1.50
412	NASDAQ	EDAP	Mon, Mar 29, 1999	1.56	1.56	1.44	1.50
411	NASDAQ	EDAP	Fri, Mar 26, 1999	1.31	1.38	1.25	1.38
410	NASDAQ	EDAP	Thu, Mar 25, 1999	1.41	1.50	0.88	0.94
409	NASDAQ	EDAP	Wed, Mar 24, 1999	1.50	1.50	1.38	1.38
408	NASDAQ	EDAP	Tue, Mar 23, 1999	1.56	1.75	1.56	1.56
407	NASDAQ	EDAP	Mon, Mar 22, 1999	1.75	1.75	1.53	1.53
406	NASDAQ	EDAP	Fri, Mar 19, 1999	1.69	1.81	1.69	1.81
405	NASDAQ	EDAP	Wed, Mar 17, 1999	1.63	1.69	1.63	1.69
404	NASDAQ	EDAP	Tue, Mar 16, 1999	1.56	1.63	1.38	1.38
403	NASDAQ	EDAP	Mon, Mar 15, 1999	1.63	1.88	1.63	1.88
402	NASDAQ	EDAP	Fri, Mar 12, 1999	2.06	2.06	1.63	1.78
401	NASDAQ	EDAP	Thu, Mar 11, 1999	2.25	2.50	2.06	2.06
400	NASDAQ	EDAP	Wed, Mar 10, 1999	1.59	2.25	1.59	2.25
399	NASDAQ	EDAP	Tue, Mar 9, 1999	1.63	1.63	1.63	1.63
398	NASDAQ	EDAP	Mon, Mar 8, 1999	1.63	1.63	1.63	1.63
397	NASDAQ	EDAP	Fri, Mar 5, 1999	1.84	1.84	1.63	1.69
396	NASDAQ	EDAP	Thu, Mar 4, 1999	1.69	1.69	1.69	1.69
395	NASDAQ	EDAP	Wed, Mar 3, 1999	1.69	1.88	1.69	1.69
394	NASDAQ	EDAP	Tue, Mar 2, 1999	1.81	1.94	1.69	1.69
393	NASDAQ	EDAP	Mon, Mar 1, 1999	1.75	1.88	1.69	1.88
392	NASDAQ	EDAP	Fri, Feb 26, 1999	1.72	1.75	1.59	1.75
391	NASDAQ	EDAP	Thu, Feb 25, 1999	1.63	1.63	1.56	1.56
390	NASDAQ	EDAP	Wed, Feb 24, 1999	1.50	1.63	1.47	1.47
389	NASDAQ	EDAP	Tue, Feb 23, 1999	1.50	1.50	1.44	1.44
388	NASDAQ	EDAP	Fri, Feb 19, 1999	1.56	1.63	1.56	1.63
387	NASDAQ	EDAP	Thu, Feb 18, 1999	1.50	1.53	1.44	1.53
386	NASDAQ	EDAP	Wed, Feb 17, 1999	1.50	1.56	1.41	1.50
385	NASDAQ	EDAP	Tue, Feb 16, 1999	1.50	1.63	1.41	1.44
384	NASDAQ	EDAP	Fri, Feb 12, 1999	1.81	1.81	1.63	1.63
383	NASDAQ	EDAP	Thu, Feb 11, 1999	1.75	1.75	1.69	1.75
382	NASDAQ	EDAP	Wed, Feb 10, 1999	1.41	1.75	1.41	1.75
381	NASDAQ	EDAP	Tue, Feb 9, 1999	1.53	1.53	1.38	1.38
380	NASDAQ	EDAP	Mon, Feb 8, 1999	1.63	1.75	1.56	1.56
379	NASDAQ	EDAP	Fri, Feb 5, 1999	1.63	1.66	1.63	1.66
378	NASDAQ	EDAP	Thu, Feb 4, 1999	1.69	1.75	1.50	1.56
377	NASDAQ	EDAP	Wed, Feb 3, 1999	1.56	1.69	1.56	1.69
376	NASDAQ	EDAP	Tue, Feb 2, 1999	1.69	1.75	1.63	1.69
375	NASDAQ	EDAP	Mon, Feb 1, 1999	1.53	1.75	1.53	1.75
374	NASDAQ	EDAP	Fri, Jan 29, 1999	1.50	1.84	1.50	1.50
373	NASDAQ	EDAP	Thu, Jan 28, 1999	2.06	2.06	1.63	1.63
372	NASDAQ	EDAP	Wed, Jan 27, 1999	2.13	2.13	2.06	2.06
371	NASDAQ	EDAP	Tue, Jan 26, 1999	2.13	2.13	2.13	2.13
370	NASDAQ	EDAP	Mon, Jan 25, 1999	2.19	2.19	2.13	2.13
369	NASDAQ	EDAP	Fri, Jan 22, 1999	2.44	2.44	2.00	2.25
368	NASDAQ	EDAP	Thu, Jan 21, 1999	2.38	2.38	2.00	2.00
367	NASDAQ	EDAP	Wed, Jan 20, 1999	2.38	2.38	2.25	2.25
366	NASDAQ	EDAP	Tue, Jan 19, 1999	2.50	2.50	2.25	2.38
365	NASDAQ	EDAP	Fri, Jan 15, 1999	2.34	2.50	2.31	2.31
364	NASDAQ	EDAP	Thu, Jan 14, 1999	2.38	2.38	2.13	2.13
363	NASDAQ	EDAP	Wed, Jan 13, 1999	2.13	2.66	2.13	2.38
362	NASDAQ	EDAP	Tue, Jan 12, 1999	1.75	2.22	1.75	2.00
361	NASDAQ	EDAP	Mon, Jan 11, 1999	1.50	1.72	1.50	1.72
360	NASDAQ	EDAP	Fri, Jan 8, 1999	1.44	1.44	1.44	1.44
359	NASDAQ	EDAP	Thu, Jan 7, 1999	1.38	1.50	1.38	1.50
358	NASDAQ	EDAP	Wed, Jan 6, 1999	1.50	1.50	1.31	1.31
357	NASDAQ	EDAP	Tue, Jan 5, 1999	1.50	1.50	1.44	1.44
356	NASDAQ	EDAP	Mon, Jan 4, 1999	1.31	1.31	1.31	1.31
355	NASDAQ	EDAP	Thu, Dec 31, 1998	1.38	1.50	1.31	1.31
354	NASDAQ	EDAP	Wed, Dec 30, 1998	1.31	1.44	1.31	1.31
353	NASDAQ	EDAP	Tue, Dec 29, 1998	1.38	1.50	1.31	1.31
352	NASDAQ	EDAP	Mon, Dec 28, 1998	1.38	1.69	1.38	1.44
351	NASDAQ	EDAP	Thu, Dec 24, 1998	1.38	1.38	1.38	1.38
350	NASDAQ	EDAP	Wed, Dec 23, 1998	1.44	1.44	1.31	1.44
349	NASDAQ	EDAP	Tue, Dec 22, 1998	1.53	1.63	1.44	1.44
348	NASDAQ	EDAP	Mon, Dec 21, 1998	1.81	2.00	1.66	1.66
347	NASDAQ	EDAP	Fri, Dec 18, 1998	1.69	2.00	1.69	1.75
346	NASDAQ	EDAP	Thu, Dec 17, 1998	1.50	1.69	1.50	1.69
345	NASDAQ	EDAP	Wed, Dec 16, 1998	1.50	1.50	1.50	1.50
344	NASDAQ	EDAP	Tue, Dec 15, 1998	1.63	1.69	1.47	1.47
343	NASDAQ	EDAP	Mon, Dec 14, 1998	1.53	1.94	1.53	1.69
342	NASDAQ	EDAP	Fri, Dec 11, 1998	1.63	1.75	1.63	1.75
341	NASDAQ	EDAP	Thu, Dec 10, 1998	1.47	1.69	1.47	1.50
340	NASDAQ	EDAP	Wed, Dec 9, 1998	1.47	1.56	1.47	1.50
339	NASDAQ	EDAP	Tue, Dec 8, 1998	1.63	1.75	1.44	1.44
338	NASDAQ	EDAP	Mon, Dec 7, 1998	1.66	1.88	1.56	1.56
337	NASDAQ	EDAP	Fri, Dec 4, 1998	1.44	1.69	1.44	1.50
336	NASDAQ	EDAP	Thu, Dec 3, 1998	1.56	1.63	1.44	1.44
335	NASDAQ	EDAP	Wed, Dec 2, 1998	1.50	1.75	1.50	1.69
334	NASDAQ	EDAP	Tue, Dec 1, 1998	1.44	1.75	1.44	1.50
333	NASDAQ	EDAP	Mon, Nov 30, 1998	2.00	2.00	1.63	1.75
332	NASDAQ	EDAP	Wed, Nov 25, 1998	2.00	2.00	1.81	1.81
331	NASDAQ	EDAP	Tue, Nov 24, 1998	1.75	1.75	1.69	1.75
330	NASDAQ	EDAP	Mon, Nov 23, 1998	2.30	2.30	2.00	2.13
329	NASDAQ	EDAP	Thu, Nov 19, 1998	2.25	2.25	2.13	2.25
328	NASDAQ	EDAP	Wed, Nov 18, 1998	2.13	2.38	2.06	2.13
327	NASDAQ	EDAP	Tue, Nov 17, 1998	2.25	2.25	2.00	2.00
326	NASDAQ	EDAP	Mon, Nov 16, 1998	2.38	2.38	2.25	2.25
325	NASDAQ	EDAP	Fri, Nov 13, 1998	2.69	2.69	2.50	2.56
324	NASDAQ	EDAP	Thu, Nov 12, 1998	2.56	2.63	2.56	2.56
323	NASDAQ	EDAP	Wed, Nov 11, 1998	2.63	2.75	2.63	2.63
322	NASDAQ	EDAP	Tue, Nov 10, 1998	2.81	2.88	2.63	2.63
321	NASDAQ	EDAP	Mon, Nov 9, 1998	2.75	2.75	2.63	2.63
320	NASDAQ	EDAP	Fri, Nov 6, 1998	2.41	2.66	2.41	2.66
319	NASDAQ	EDAP	Thu, Nov 5, 1998	2.06	2.56	2.06	2.44
318	NASDAQ	EDAP	Wed, Nov 4, 1998	2.06	2.13	1.94	2.13
317	NASDAQ	EDAP	Tue, Nov 3, 1998	2.00	2.13	1.88	2.00
316	NASDAQ	EDAP	Mon, Nov 2, 1998	2.06	2.06	2.06	2.06
315	NASDAQ	EDAP	Fri, Oct 30, 1998	2.00	2.00	1.81	2.00
314	NASDAQ	EDAP	Thu, Oct 29, 1998	1.75	1.94	1.69	1.88
313	NASDAQ	EDAP	Wed, Oct 28, 1998	1.69	1.75	1.66	1.75
312	NASDAQ	EDAP	Tue, Oct 27, 1998	1.63	1.63	1.63	1.63
311	NASDAQ	EDAP	Mon, Oct 26, 1998	1.63	1.75	1.63	1.75
310	NASDAQ	EDAP	Fri, Oct 23, 1998	1.75	1.75	1.63	1.63
309	NASDAQ	EDAP	Thu, Oct 22, 1998	1.63	1.63	1.63	1.63
308	NASDAQ	EDAP	Wed, Oct 21, 1998	1.75	1.88	1.63	1.63
307	NASDAQ	EDAP	Tue, Oct 20, 1998	1.63	1.75	1.63	1.63
306	NASDAQ	EDAP	Mon, Oct 19, 1998	1.63	1.75	1.63	1.75
305	NASDAQ	EDAP	Fri, Oct 16, 1998	1.63	1.88	1.63	1.63
304	NASDAQ	EDAP	Thu, Oct 15, 1998	1.63	1.63	1.63	1.63
303	NASDAQ	EDAP	Wed, Oct 14, 1998	1.75	1.75	1.63	1.69
302	NASDAQ	EDAP	Tue, Oct 13, 1998	1.75	1.75	1.63	1.75
301	NASDAQ	EDAP	Mon, Oct 12, 1998	1.63	1.63	1.63	1.63
300	NASDAQ	EDAP	Fri, Oct 9, 1998	1.63	1.88	1.63	1.63
299	NASDAQ	EDAP	Thu, Oct 8, 1998	1.69	1.75	1.63	1.75
298	NASDAQ	EDAP	Wed, Oct 7, 1998	1.56	2.00	1.38	1.69
297	NASDAQ	EDAP	Tue, Oct 6, 1998	2.00	2.13	2.00	2.06
296	NASDAQ	EDAP	Mon, Oct 5, 1998	2.13	2.13	1.88	1.88
295	NASDAQ	EDAP	Fri, Oct 2, 1998	2.13	2.13	2.00	2.00
294	NASDAQ	EDAP	Thu, Oct 1, 1998	2.38	2.50	1.88	2.13
293	NASDAQ	EDAP	Wed, Sep 30, 1998	2.50	2.69	2.50	2.69
292	NASDAQ	EDAP	Tue, Sep 29, 1998	2.56	2.56	2.44	2.50
291	NASDAQ	EDAP	Mon, Sep 28, 1998	2.38	2.38	2.38	2.38
290	NASDAQ	EDAP	Fri, Sep 25, 1998	2.38	2.44	2.38	2.44
289	NASDAQ	EDAP	Thu, Sep 24, 1998	2.56	2.63	2.38	2.56
288	NASDAQ	EDAP	Wed, Sep 23, 1998	2.50	2.50	2.38	2.44
287	NASDAQ	EDAP	Tue, Sep 22, 1998	2.75	2.75	2.38	2.50
286	NASDAQ	EDAP	Mon, Sep 21, 1998	2.75	2.75	2.75	2.75
285	NASDAQ	EDAP	Fri, Sep 18, 1998	2.50	2.75	2.50	2.75
284	NASDAQ	EDAP	Thu, Sep 17, 1998	2.50	2.50	2.50	2.50
283	NASDAQ	EDAP	Wed, Sep 16, 1998	2.50	2.75	2.50	2.75
282	NASDAQ	EDAP	Tue, Sep 15, 1998	2.75	2.75	2.50	2.56
281	NASDAQ	EDAP	Mon, Sep 14, 1998	2.75	2.81	2.56	2.81
280	NASDAQ	EDAP	Fri, Sep 11, 1998	2.69	2.75	2.56	2.63
279	NASDAQ	EDAP	Thu, Sep 10, 1998	2.63	2.88	2.50	2.56
278	NASDAQ	EDAP	Wed, Sep 9, 1998	2.50	2.88	2.38	2.88
277	NASDAQ	EDAP	Tue, Sep 8, 1998	2.56	2.63	2.38	2.63
276	NASDAQ	EDAP	Fri, Sep 4, 1998	2.75	2.75	2.44	2.50
275	NASDAQ	EDAP	Thu, Sep 3, 1998	3.38	3.38	2.50	2.50
274	NASDAQ	EDAP	Wed, Sep 2, 1998	2.75	3.38	2.75	3.38
273	NASDAQ	EDAP	Tue, Sep 1, 1998	2.56	3.25	2.50	3.25
272	NASDAQ	EDAP	Mon, Aug 31, 1998	3.38	3.38	2.75	2.75
271	NASDAQ	EDAP	Fri, Aug 28, 1998	3.38	3.38	3.38	3.38
270	NASDAQ	EDAP	Thu, Aug 27, 1998	3.38	3.75	3.38	3.50
269	NASDAQ	EDAP	Wed, Aug 26, 1998	3.50	3.63	3.25	3.63
268	NASDAQ	EDAP	Tue, Aug 25, 1998	3.94	4.13	3.25	3.75
267	NASDAQ	EDAP	Mon, Aug 24, 1998	2.88	4.25	2.69	4.13
266	NASDAQ	EDAP	Fri, Aug 21, 1998	2.88	3.00	2.00	2.50
265	NASDAQ	EDAP	Thu, Aug 20, 1998	3.00	3.06	2.88	2.88
264	NASDAQ	EDAP	Wed, Aug 19, 1998	3.31	3.31	2.75	3.25
263	NASDAQ	EDAP	Tue, Aug 18, 1998	3.50	3.50	3.50	3.50
262	NASDAQ	EDAP	Mon, Aug 17, 1998	3.75	3.75	3.63	3.63
261	NASDAQ	EDAP	Fri, Aug 14, 1998	3.63	3.63	3.63	3.63
260	NASDAQ	EDAP	Thu, Aug 13, 1998	3.63	3.69	3.63	3.69
259	NASDAQ	EDAP	Wed, Aug 12, 1998	3.63	3.75	3.50	3.63
258	NASDAQ	EDAP	Tue, Aug 11, 1998	3.94	3.94	3.50	3.63
257	NASDAQ	EDAP	Mon, Aug 10, 1998	3.75	3.75	3.75	3.75
256	NASDAQ	EDAP	Fri, Aug 7, 1998	3.75	3.75	3.75	3.75
255	NASDAQ	EDAP	Thu, Aug 6, 1998	3.75	3.88	3.75	3.88
254	NASDAQ	EDAP	Wed, Aug 5, 1998	3.88	4.00	3.75	3.75
253	NASDAQ	EDAP	Tue, Aug 4, 1998	4.13	4.13	4.00	4.00
252	NASDAQ	EDAP	Mon, Aug 3, 1998	4.13	4.25	4.13	4.25
251	NASDAQ	EDAP	Fri, Jul 31, 1998	4.25	4.25	4.06	4.13
250	NASDAQ	EDAP	Thu, Jul 30, 1998	4.13	4.25	4.00	4.00
249	NASDAQ	EDAP	Wed, Jul 29, 1998	4.25	4.25	4.25	4.25
248	NASDAQ	EDAP	Tue, Jul 28, 1998	4.13	4.13	4.13	4.13
247	NASDAQ	EDAP	Mon, Jul 27, 1998	4.13	4.13	4.13	4.13
246	NASDAQ	EDAP	Fri, Jul 24, 1998	4.25	4.25	4.13	4.25
245	NASDAQ	EDAP	Thu, Jul 23, 1998	4.13	4.19	4.13	4.19
244	NASDAQ	EDAP	Wed, Jul 22, 1998	4.25	4.25	4.00	4.13
243	NASDAQ	EDAP	Tue, Jul 21, 1998	4.38	4.38	4.00	4.13
242	NASDAQ	EDAP	Mon, Jul 20, 1998	4.38	4.50	4.25	4.38
241	NASDAQ	EDAP	Fri, Jul 17, 1998	4.38	4.38	4.25	4.25
240	NASDAQ	EDAP	Thu, Jul 16, 1998	4.25	4.25	4.25	4.25
239	NASDAQ	EDAP	Wed, Jul 15, 1998	4.00	4.13	4.00	4.00
238	NASDAQ	EDAP	Tue, Jul 14, 1998	3.75	3.88	3.75	3.88
237	NASDAQ	EDAP	Mon, Jul 13, 1998	4.25	4.25	3.75	3.75
236	NASDAQ	EDAP	Fri, Jul 10, 1998	4.50	4.50	4.25	4.38
235	NASDAQ	EDAP	Thu, Jul 9, 1998	4.25	4.38	4.25	4.25
234	NASDAQ	EDAP	Wed, Jul 8, 1998	4.25	4.50	4.25	4.31
233	NASDAQ	EDAP	Tue, Jul 7, 1998	4.63	4.75	4.38	4.38
232	NASDAQ	EDAP	Mon, Jul 6, 1998	4.50	5.00	4.50	4.63
231	NASDAQ	EDAP	Thu, Jul 2, 1998	4.50	4.75	4.50	4.75
230	NASDAQ	EDAP	Wed, Jul 1, 1998	4.63	4.88	4.56	4.63
229	NASDAQ	EDAP	Tue, Jun 30, 1998	4.94	5.00	4.50	4.69
228	NASDAQ	EDAP	Mon, Jun 29, 1998	5.25	5.25	4.94	4.94
227	NASDAQ	EDAP	Fri, Jun 26, 1998	4.94	4.94	4.94	4.94
226	NASDAQ	EDAP	Thu, Jun 25, 1998	4.94	4.94	4.94	4.94
225	NASDAQ	EDAP	Wed, Jun 24, 1998	4.94	4.94	4.94	4.94
224	NASDAQ	EDAP	Tue, Jun 23, 1998	4.94	5.25	4.94	4.94
223	NASDAQ	EDAP	Mon, Jun 22, 1998	5.00	5.00	4.94	4.94
222	NASDAQ	EDAP	Fri, Jun 19, 1998	5.00	5.13	4.94	4.94
221	NASDAQ	EDAP	Thu, Jun 18, 1998	5.00	5.00	5.00	5.00
220	NASDAQ	EDAP	Wed, Jun 17, 1998	4.94	5.06	4.94	4.94
219	NASDAQ	EDAP	Tue, Jun 16, 1998	4.94	5.13	4.94	5.13
218	NASDAQ	EDAP	Mon, Jun 15, 1998	5.00	5.13	5.00	5.06
217	NASDAQ	EDAP	Fri, Jun 12, 1998	5.00	5.13	5.00	5.13
216	NASDAQ	EDAP	Thu, Jun 11, 1998	5.00	5.13	5.00	5.00
215	NASDAQ	EDAP	Wed, Jun 10, 1998	5.13	5.25	5.00	5.00
214	NASDAQ	EDAP	Tue, Jun 9, 1998	4.94	5.13	4.94	5.06
213	NASDAQ	EDAP	Mon, Jun 8, 1998	5.00	5.00	4.88	5.00
212	NASDAQ	EDAP	Thu, Jun 4, 1998	5.00	5.00	4.88	4.94
211	NASDAQ	EDAP	Wed, Jun 3, 1998	5.13	5.25	4.81	4.88
210	NASDAQ	EDAP	Tue, Jun 2, 1998	5.13	5.25	5.13	5.25
209	NASDAQ	EDAP	Mon, Jun 1, 1998	5.25	5.25	5.13	5.25
208	NASDAQ	EDAP	Fri, May 29, 1998	5.25	5.25	5.00	5.13
207	NASDAQ	EDAP	Thu, May 28, 1998	5.06	5.25	4.97	5.25
206	NASDAQ	EDAP	Wed, May 27, 1998	5.00	5.50	4.69	4.69
205	NASDAQ	EDAP	Tue, May 26, 1998	5.50	5.50	5.13	5.38
204	NASDAQ	EDAP	Fri, May 22, 1998	5.13	5.38	5.13	5.25
203	NASDAQ	EDAP	Thu, May 21, 1998	5.13	5.38	5.13	5.38
202	NASDAQ	EDAP	Wed, May 20, 1998	5.50	5.50	5.06	5.06
201	NASDAQ	EDAP	Tue, May 19, 1998	5.31	5.38	5.13	5.31
200	NASDAQ	EDAP	Mon, May 18, 1998	5.44	5.50	5.31	5.50
199	NASDAQ	EDAP	Fri, May 15, 1998	5.56	5.63	5.50	5.50
198	NASDAQ	EDAP	Thu, May 14, 1998	5.63	5.63	5.56	5.56
197	NASDAQ	EDAP	Wed, May 13, 1998	5.63	5.63	5.50	5.63
196	NASDAQ	EDAP	Tue, May 12, 1998	5.50	5.69	5.50	5.53
195	NASDAQ	EDAP	Mon, May 11, 1998	5.63	5.75	5.63	5.75
194	NASDAQ	EDAP	Fri, May 8, 1998	5.38	5.75	5.38	5.38
193	NASDAQ	EDAP	Thu, May 7, 1998	5.50	5.50	5.50	5.50
192	NASDAQ	EDAP	Wed, May 6, 1998	5.63	5.88	5.56	5.56
191	NASDAQ	EDAP	Tue, May 5, 1998	5.75	5.75	5.50	5.63
190	NASDAQ	EDAP	Mon, May 4, 1998	5.56	5.88	5.50	5.56
189	NASDAQ	EDAP	Fri, May 1, 1998	5.63	5.81	5.63	5.69
188	NASDAQ	EDAP	Thu, Apr 30, 1998	5.50	6.00	5.50	5.56
187	NASDAQ	EDAP	Wed, Apr 29, 1998	5.25	5.50	4.88	5.50
186	NASDAQ	EDAP	Tue, Apr 28, 1998	5.00	5.25	4.88	5.25
185	NASDAQ	EDAP	Mon, Apr 27, 1998	5.75	5.75	4.75	5.00
184	NASDAQ	EDAP	Fri, Apr 24, 1998	6.06	6.06	5.50	5.63
183	NASDAQ	EDAP	Thu, Apr 23, 1998	5.88	6.13	5.88	5.88
182	NASDAQ	EDAP	Wed, Apr 22, 1998	6.50	6.50	5.75	5.88
181	NASDAQ	EDAP	Tue, Apr 21, 1998	6.38	6.50	6.13	6.38
180	NASDAQ	EDAP	Mon, Apr 20, 1998	6.38	6.50	6.25	6.50
179	NASDAQ	EDAP	Fri, Apr 17, 1998	6.00	6.25	6.00	6.25
178	NASDAQ	EDAP	Thu, Apr 16, 1998	6.00	6.13	6.00	6.00
177	NASDAQ	EDAP	Wed, Apr 15, 1998	6.38	6.50	6.00	6.13
176	NASDAQ	EDAP	Tue, Apr 14, 1998	6.38	6.63	6.38	6.63
175	NASDAQ	EDAP	Mon, Apr 13, 1998	6.63	6.63	6.25	6.63
174	NASDAQ	EDAP	Thu, Apr 9, 1998	6.81	6.81	6.38	6.38
173	NASDAQ	EDAP	Wed, Apr 8, 1998	6.81	6.81	6.50	6.63
172	NASDAQ	EDAP	Tue, Apr 7, 1998	6.75	6.88	6.50	6.50
171	NASDAQ	EDAP	Mon, Apr 6, 1998	6.63	7.00	6.50	6.75
170	NASDAQ	EDAP	Fri, Apr 3, 1998	6.38	6.44	6.38	6.44
169	NASDAQ	EDAP	Thu, Apr 2, 1998	6.25	6.63	6.25	6.25
168	NASDAQ	EDAP	Wed, Apr 1, 1998	6.13	6.31	6.13	6.19
167	NASDAQ	EDAP	Tue, Mar 31, 1998	6.50	6.63	6.25	6.50
166	NASDAQ	EDAP	Mon, Mar 30, 1998	6.50	6.50	6.00	6.25
165	NASDAQ	EDAP	Fri, Mar 27, 1998	6.63	6.63	6.38	6.56
164	NASDAQ	EDAP	Thu, Mar 26, 1998	6.56	6.75	6.25	6.50
163	NASDAQ	EDAP	Wed, Mar 25, 1998	6.88	6.88	6.25	6.63
162	NASDAQ	EDAP	Tue, Mar 24, 1998	7.00	7.00	6.63	6.63
161	NASDAQ	EDAP	Mon, Mar 23, 1998	7.00	7.03	6.75	7.00
160	NASDAQ	EDAP	Fri, Mar 20, 1998	6.81	7.13	6.69	7.00
159	NASDAQ	EDAP	Thu, Mar 19, 1998	6.88	6.88	6.63	6.75
158	NASDAQ	EDAP	Wed, Mar 18, 1998	6.88	6.88	6.75	6.81
157	NASDAQ	EDAP	Tue, Mar 17, 1998	6.75	6.88	6.50	6.75
156	NASDAQ	EDAP	Mon, Mar 16, 1998	6.63	7.00	6.50	6.75
155	NASDAQ	EDAP	Fri, Mar 13, 1998	6.06	7.00	6.00	6.94
154	NASDAQ	EDAP	Thu, Mar 12, 1998	5.94	6.06	5.94	6.06
153	NASDAQ	EDAP	Wed, Mar 11, 1998	5.94	6.06	5.88	6.00
152	NASDAQ	EDAP	Tue, Mar 10, 1998	6.00	6.00	5.69	6.00
151	NASDAQ	EDAP	Mon, Mar 9, 1998	6.00	6.00	5.75	5.75
150	NASDAQ	EDAP	Fri, Mar 6, 1998	6.06	6.06	5.81	5.81
149	NASDAQ	EDAP	Thu, Mar 5, 1998	5.94	6.13	5.94	6.00
148	NASDAQ	EDAP	Wed, Mar 4, 1998	5.63	6.13	5.63	6.13
147	NASDAQ	EDAP	Tue, Mar 3, 1998	5.63	5.63	5.38	5.63
146	NASDAQ	EDAP	Mon, Mar 2, 1998	6.00	6.00	5.25	5.63
145	NASDAQ	EDAP	Fri, Feb 27, 1998	6.00	6.00	5.75	6.00
144	NASDAQ	EDAP	Thu, Feb 26, 1998	6.38	6.38	5.75	5.94
143	NASDAQ	EDAP	Wed, Feb 25, 1998	6.00	6.44	6.00	6.44
142	NASDAQ	EDAP	Tue, Feb 24, 1998	6.00	6.25	5.63	6.00
141	NASDAQ	EDAP	Mon, Feb 23, 1998	6.25	6.25	5.13	6.00
140	NASDAQ	EDAP	Fri, Feb 20, 1998	6.56	6.69	6.00	6.00
139	NASDAQ	EDAP	Thu, Feb 19, 1998	6.38	6.75	6.38	6.44
138	NASDAQ	EDAP	Wed, Feb 18, 1998	6.50	6.56	6.44	6.44
137	NASDAQ	EDAP	Tue, Feb 17, 1998	6.44	6.44	6.31	6.31
136	NASDAQ	EDAP	Fri, Feb 13, 1998	6.44	6.44	6.25	6.38
135	NASDAQ	EDAP	Thu, Feb 12, 1998	6.25	6.44	6.25	6.38
134	NASDAQ	EDAP	Wed, Feb 11, 1998	6.50	6.50	6.25	6.25
133	NASDAQ	EDAP	Tue, Feb 10, 1998	6.31	6.50	6.31	6.44
132	NASDAQ	EDAP	Mon, Feb 9, 1998	6.50	6.50	6.31	6.31
131	NASDAQ	EDAP	Fri, Feb 6, 1998	6.50	6.50	6.13	6.38
130	NASDAQ	EDAP	Thu, Feb 5, 1998	7.00	7.00	6.25	6.50
129	NASDAQ	EDAP	Wed, Feb 4, 1998	6.50	6.88	6.25	6.63
128	NASDAQ	EDAP	Tue, Feb 3, 1998	6.25	6.50	6.25	6.25
127	NASDAQ	EDAP	Mon, Feb 2, 1998	6.63	6.75	6.31	6.38
126	NASDAQ	EDAP	Fri, Jan 30, 1998	6.50	6.88	6.25	6.25
125	NASDAQ	EDAP	Thu, Jan 29, 1998	6.75	6.88	6.13	6.38
124	NASDAQ	EDAP	Wed, Jan 28, 1998	6.25	6.44	6.25	6.25
123	NASDAQ	EDAP	Tue, Jan 27, 1998	6.63	6.63	6.25	6.31
122	NASDAQ	EDAP	Mon, Jan 26, 1998	6.50	6.75	6.25	6.50
121	NASDAQ	EDAP	Fri, Jan 23, 1998	6.56	6.81	6.56	6.63
120	NASDAQ	EDAP	Thu, Jan 22, 1998	7.00	7.00	6.63	6.63
119	NASDAQ	EDAP	Wed, Jan 21, 1998	6.75	7.00	6.75	6.75
118	NASDAQ	EDAP	Tue, Jan 20, 1998	6.75	6.75	6.50	6.75
117	NASDAQ	EDAP	Fri, Jan 16, 1998	7.00	7.00	6.63	6.88
116	NASDAQ	EDAP	Thu, Jan 15, 1998	6.75	7.00	6.75	6.88
115	NASDAQ	EDAP	Wed, Jan 14, 1998	7.25	7.25	6.75	6.75
114	NASDAQ	EDAP	Tue, Jan 13, 1998	7.00	7.25	6.75	7.00
113	NASDAQ	EDAP	Mon, Jan 12, 1998	6.75	7.25	6.75	7.25
112	NASDAQ	EDAP	Fri, Jan 9, 1998	7.25	7.25	6.81	6.88
111	NASDAQ	EDAP	Thu, Jan 8, 1998	7.13	7.13	6.81	6.81
110	NASDAQ	EDAP	Wed, Jan 7, 1998	7.00	7.25	6.75	7.00
109	NASDAQ	EDAP	Tue, Jan 6, 1998	7.13	7.25	7.00	7.00
108	NASDAQ	EDAP	Mon, Jan 5, 1998	7.25	7.25	7.00	7.25
107	NASDAQ	EDAP	Fri, Jan 2, 1998	7.25	7.25	7.00	7.25
106	NASDAQ	EDAP	Wed, Dec 31, 1997	7.38	7.38	6.81	7.00
105	NASDAQ	EDAP	Tue, Dec 30, 1997	7.25	7.38	6.88	7.38
104	NASDAQ	EDAP	Mon, Dec 29, 1997	6.81	7.13	6.81	6.81
103	NASDAQ	EDAP	Fri, Dec 26, 1997	6.88	7.00	6.75	6.81
102	NASDAQ	EDAP	Wed, Dec 24, 1997	7.13	7.13	6.88	6.88
101	NASDAQ	EDAP	Tue, Dec 23, 1997	7.06	7.13	7.00	7.13
100	NASDAQ	EDAP	Mon, Dec 22, 1997	7.13	7.25	6.63	7.25
99	NASDAQ	EDAP	Fri, Dec 19, 1997	7.00	7.00	6.63	6.63
98	NASDAQ	EDAP	Thu, Dec 18, 1997	7.13	7.38	7.00	7.00
97	NASDAQ	EDAP	Wed, Dec 17, 1997	7.38	7.38	7.13	7.13
96	NASDAQ	EDAP	Tue, Dec 16, 1997	7.38	7.38	7.00	7.13
95	NASDAQ	EDAP	Mon, Dec 15, 1997	7.50	7.50	7.13	7.13
94	NASDAQ	EDAP	Fri, Dec 12, 1997	7.63	7.63	7.38	7.50
93	NASDAQ	EDAP	Thu, Dec 11, 1997	7.19	7.63	7.13	7.63
92	NASDAQ	EDAP	Wed, Dec 10, 1997	7.19	7.63	7.19	7.19
91	NASDAQ	EDAP	Tue, Dec 9, 1997	7.13	7.38	7.13	7.13
90	NASDAQ	EDAP	Mon, Dec 8, 1997	7.88	7.88	7.13	7.38
89	NASDAQ	EDAP	Fri, Dec 5, 1997	7.25	7.88	7.00	7.50
88	NASDAQ	EDAP	Thu, Dec 4, 1997	6.94	7.25	6.88	7.19
87	NASDAQ	EDAP	Wed, Dec 3, 1997	7.13	7.13	6.94	7.06
86	NASDAQ	EDAP	Tue, Dec 2, 1997	7.00	7.13	6.88	7.06
85	NASDAQ	EDAP	Mon, Dec 1, 1997	7.25	7.25	6.63	7.00
84	NASDAQ	EDAP	Fri, Nov 28, 1997	7.25	7.25	6.75	6.81
83	NASDAQ	EDAP	Wed, Nov 26, 1997	6.75	7.25	6.75	7.25
82	NASDAQ	EDAP	Tue, Nov 25, 1997	6.69	6.94	6.69	6.69
81	NASDAQ	EDAP	Mon, Nov 24, 1997	7.00	7.00	6.69	6.75
80	NASDAQ	EDAP	Fri, Nov 21, 1997	7.00	7.00	6.69	6.75
79	NASDAQ	EDAP	Thu, Nov 20, 1997	6.81	6.81	6.75	6.75
78	NASDAQ	EDAP	Wed, Nov 19, 1997	7.19	7.19	6.88	7.06
77	NASDAQ	EDAP	Tue, Nov 18, 1997	7.25	7.25	7.00	7.00
76	NASDAQ	EDAP	Mon, Nov 17, 1997	7.25	7.25	6.94	7.06
75	NASDAQ	EDAP	Fri, Nov 14, 1997	7.25	7.25	7.00	7.25
74	NASDAQ	EDAP	Thu, Nov 13, 1997	7.19	7.25	6.94	7.06
73	NASDAQ	EDAP	Wed, Nov 12, 1997	7.44	7.44	6.88	6.88
72	NASDAQ	EDAP	Tue, Nov 11, 1997	7.75	7.75	7.13	7.13
71	NASDAQ	EDAP	Mon, Nov 10, 1997	7.63	7.75	7.50	7.63
70	NASDAQ	EDAP	Fri, Nov 7, 1997	7.38	7.75	7.25	7.63
69	NASDAQ	EDAP	Thu, Nov 6, 1997	7.88	7.88	7.53	7.53
68	NASDAQ	EDAP	Wed, Nov 5, 1997	7.25	7.88	7.25	7.75
67	NASDAQ	EDAP	Tue, Nov 4, 1997	7.25	7.25	7.13	7.25
66	NASDAQ	EDAP	Mon, Nov 3, 1997	7.00	7.25	7.00	7.25
65	NASDAQ	EDAP	Fri, Oct 31, 1997	7.06	7.06	6.94	7.00
64	NASDAQ	EDAP	Thu, Oct 30, 1997	7.25	7.25	7.00	7.00
63	NASDAQ	EDAP	Wed, Oct 29, 1997	7.50	7.50	7.13	7.13
62	NASDAQ	EDAP	Tue, Oct 28, 1997	7.00	7.75	7.00	7.25
61	NASDAQ	EDAP	Mon, Oct 27, 1997	8.19	8.19	7.38	7.38
60	NASDAQ	EDAP	Fri, Oct 24, 1997	8.50	8.50	8.00	8.13
59	NASDAQ	EDAP	Thu, Oct 23, 1997	8.25	8.50	7.88	8.00
58	NASDAQ	EDAP	Wed, Oct 22, 1997	8.75	8.75	8.13	8.50
57	NASDAQ	EDAP	Tue, Oct 21, 1997	7.50	8.50	7.50	8.50
56	NASDAQ	EDAP	Mon, Oct 20, 1997	8.00	8.00	7.50	8.00
55	NASDAQ	EDAP	Fri, Oct 17, 1997	8.13	8.13	7.75	8.00
54	NASDAQ	EDAP	Thu, Oct 16, 1997	8.38	8.38	7.75	8.13
53	NASDAQ	EDAP	Wed, Oct 15, 1997	8.50	8.50	8.00	8.25
52	NASDAQ	EDAP	Tue, Oct 14, 1997	8.31	8.50	8.31	8.31
51	NASDAQ	EDAP	Mon, Oct 13, 1997	8.25	8.38	8.25	8.38
50	NASDAQ	EDAP	Fri, Oct 10, 1997	8.38	8.38	8.00	8.38
49	NASDAQ	EDAP	Thu, Oct 9, 1997	8.31	8.63	8.13	8.38
48	NASDAQ	EDAP	Wed, Oct 8, 1997	8.94	9.13	8.38	8.75
47	NASDAQ	EDAP	Tue, Oct 7, 1997	9.00	9.13	8.88	9.00
46	NASDAQ	EDAP	Mon, Oct 6, 1997	8.75	9.50	8.50	9.13
45	NASDAQ	EDAP	Fri, Oct 3, 1997	8.25	8.75	8.25	8.25
44	NASDAQ	EDAP	Thu, Oct 2, 1997	8.25	8.50	7.88	8.25
43	NASDAQ	EDAP	Wed, Oct 1, 1997	8.00	8.13	7.75	7.75
42	NASDAQ	EDAP	Tue, Sep 30, 1997	8.38	8.38	7.63	7.88
41	NASDAQ	EDAP	Mon, Sep 29, 1997	8.00	8.38	7.63	8.38
40	NASDAQ	EDAP	Fri, Sep 26, 1997	7.88	7.88	7.25	7.88
39	NASDAQ	EDAP	Thu, Sep 25, 1997	7.25	7.63	7.00	7.50
38	NASDAQ	EDAP	Wed, Sep 24, 1997	7.38	7.50	7.00	7.19
37	NASDAQ	EDAP	Tue, Sep 23, 1997	8.13	8.13	7.38	7.63
36	NASDAQ	EDAP	Mon, Sep 22, 1997	8.25	8.25	7.88	8.00
35	NASDAQ	EDAP	Fri, Sep 19, 1997	8.25	8.38	7.75	7.88
34	NASDAQ	EDAP	Thu, Sep 18, 1997	8.13	8.13	7.75	7.88
33	NASDAQ	EDAP	Wed, Sep 17, 1997	7.00	8.13	6.75	7.88
32	NASDAQ	EDAP	Tue, Sep 16, 1997	6.88	6.94	6.63	6.88
31	NASDAQ	EDAP	Mon, Sep 15, 1997	6.63	6.88	6.50	6.63
30	NASDAQ	EDAP	Fri, Sep 12, 1997	6.63	6.88	6.50	6.75
29	NASDAQ	EDAP	Thu, Sep 11, 1997	6.75	6.81	6.31	6.63
28	NASDAQ	EDAP	Wed, Sep 10, 1997	6.25	6.88	6.25	6.81
27	NASDAQ	EDAP	Tue, Sep 9, 1997	6.88	6.88	6.25	6.25
26	NASDAQ	EDAP	Mon, Sep 8, 1997	7.00	7.00	6.38	6.75
25	NASDAQ	EDAP	Fri, Sep 5, 1997	6.88	7.13	6.63	6.81
24	NASDAQ	EDAP	Thu, Sep 4, 1997	7.38	7.50	6.88	7.00
23	NASDAQ	EDAP	Wed, Sep 3, 1997	7.25	7.38	7.25	7.31
22	NASDAQ	EDAP	Tue, Sep 2, 1997	6.88	7.25	6.88	7.25
21	NASDAQ	EDAP	Fri, Aug 29, 1997	7.13	7.13	7.00	7.00
20	NASDAQ	EDAP	Thu, Aug 28, 1997	6.88	6.88	6.88	6.88
19	NASDAQ	EDAP	Wed, Aug 27, 1997	7.13	7.13	6.88	7.00
18	NASDAQ	EDAP	Tue, Aug 26, 1997	7.00	7.13	6.88	7.13
17	NASDAQ	EDAP	Mon, Aug 25, 1997	6.88	6.88	6.88	6.88
16	NASDAQ	EDAP	Fri, Aug 22, 1997	7.00	7.00	6.88	6.88
15	NASDAQ	EDAP	Thu, Aug 21, 1997	7.63	7.63	7.00	7.00
14	NASDAQ	EDAP	Wed, Aug 20, 1997	7.19	7.63	7.13	7.63
13	NASDAQ	EDAP	Tue, Aug 19, 1997	7.00	7.06	7.00	7.00
12	NASDAQ	EDAP	Mon, Aug 18, 1997	7.38	7.38	7.00	7.00
11	NASDAQ	EDAP	Fri, Aug 15, 1997	7.00	7.13	7.00	7.13
10	NASDAQ	EDAP	Thu, Aug 14, 1997	7.09	7.13	7.00	7.00
9	NASDAQ	EDAP	Wed, Aug 13, 1997	7.63	7.63	6.63	7.13
8	NASDAQ	EDAP	Tue, Aug 12, 1997	8.25	8.25	7.63	7.63
7	NASDAQ	EDAP	Mon, Aug 11, 1997	8.50	8.50	8.25	8.25
6	NASDAQ	EDAP	Fri, Aug 8, 1997	8.50	8.56	8.50	8.50
5	NASDAQ	EDAP	Thu, Aug 7, 1997	8.38	8.50	8.38	8.50
4	NASDAQ	EDAP	Wed, Aug 6, 1997	8.50	8.50	8.13	8.50
3	NASDAQ	EDAP	Tue, Aug 5, 1997	8.13	8.50	8.13	8.13
2	NASDAQ	EDAP	Mon, Aug 4, 1997	8.50	8.75	8.00	8.13
1	NASDAQ	EDAP	Fri, Aug 1, 1997	9.25	9.25	8.25	8.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Edap TMS SA NASDAQ:EDAP 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