Equillium Inc NASDAQ:EQ Historical Prices

Below are the 4847 trading days of historical prices for EQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4847	NASDAQ	EQ	Fri, Apr 19, 2024	1.72	1.79	1.60	1.61
4846	NASDAQ	EQ	Thu, Apr 18, 2024	1.76	1.84	1.71	1.73
4845	NASDAQ	EQ	Wed, Apr 17, 2024	1.83	1.89	1.65	1.79
4844	NASDAQ	EQ	Tue, Apr 16, 2024	1.77	1.85	1.71	1.85
4843	NASDAQ	EQ	Mon, Apr 15, 2024	1.89	1.90	1.72	1.77
4842	NASDAQ	EQ	Fri, Apr 12, 2024	1.92	1.99	1.85	1.85
4841	NASDAQ	EQ	Thu, Apr 11, 2024	1.96	1.98	1.90	1.95
4840	NASDAQ	EQ	Wed, Apr 10, 2024	1.92	1.99	1.81	1.86
4839	NASDAQ	EQ	Tue, Apr 9, 2024	1.91	2.09	1.91	1.94
4838	NASDAQ	EQ	Mon, Apr 8, 2024	2.11	2.20	1.92	1.92
4837	NASDAQ	EQ	Fri, Apr 5, 2024	2.24	2.26	2.10	2.14
4836	NASDAQ	EQ	Thu, Apr 4, 2024	2.41	2.43	2.19	2.22
4835	NASDAQ	EQ	Wed, Apr 3, 2024	2.16	2.41	2.14	2.33
4834	NASDAQ	EQ	Tue, Apr 2, 2024	2.11	2.30	2.08	2.18
4833	NASDAQ	EQ	Mon, Apr 1, 2024	2.27	2.33	2.01	2.11
4832	NASDAQ	EQ	Thu, Mar 28, 2024	2.04	2.45	2.04	2.31
4831	NASDAQ	EQ	Wed, Mar 27, 2024	1.95	2.13	1.92	2.06
4830	NASDAQ	EQ	Tue, Mar 26, 2024	2.26	2.35	1.61	2.06
4829	NASDAQ	EQ	Mon, Mar 25, 2024	2.78	2.90	2.30	2.44
4828	NASDAQ	EQ	Fri, Mar 22, 2024	2.72	2.99	2.72	2.82
4827	NASDAQ	EQ	Thu, Mar 21, 2024	2.87	2.90	2.72	2.77
4826	NASDAQ	EQ	Wed, Mar 20, 2024	2.72	2.91	2.59	2.88
4825	NASDAQ	EQ	Tue, Mar 19, 2024	2.47	2.79	2.47	2.69
4824	NASDAQ	EQ	Mon, Mar 18, 2024	2.53	2.71	2.48	2.64
4823	NASDAQ	EQ	Fri, Mar 15, 2024	2.44	2.74	2.38	2.54
4822	NASDAQ	EQ	Thu, Mar 14, 2024	2.63	2.78	2.45	2.55
4821	NASDAQ	EQ	Wed, Mar 13, 2024	2.46	2.63	2.46	2.63
4820	NASDAQ	EQ	Tue, Mar 12, 2024	2.59	2.66	2.27	2.53
4819	NASDAQ	EQ	Mon, Mar 11, 2024	2.52	2.70	2.17	2.53
4818	NASDAQ	EQ	Fri, Mar 8, 2024	2.78	2.91	2.65	2.67
4817	NASDAQ	EQ	Thu, Mar 7, 2024	2.25	2.79	2.25	2.71
4816	NASDAQ	EQ	Wed, Mar 6, 2024	2.23	2.39	2.16	2.26
4815	NASDAQ	EQ	Tue, Mar 5, 2024	2.12	2.47	2.11	2.24
4814	NASDAQ	EQ	Mon, Mar 4, 2024	2.29	2.49	2.11	2.23
4813	NASDAQ	EQ	Fri, Mar 1, 2024	2.55	2.63	2.30	2.50
4812	NASDAQ	EQ	Thu, Feb 29, 2024	2.64	2.75	2.45	2.49
4811	NASDAQ	EQ	Wed, Feb 28, 2024	2.50	2.75	2.50	2.60
4810	NASDAQ	EQ	Tue, Feb 27, 2024	2.75	2.78	2.40	2.50
4809	NASDAQ	EQ	Mon, Feb 26, 2024	2.61	3.25	2.54	2.78
4808	NASDAQ	EQ	Fri, Feb 23, 2024	2.57	2.64	2.23	2.54
4807	NASDAQ	EQ	Thu, Feb 22, 2024	2.56	2.72	2.36	2.60
4806	NASDAQ	EQ	Wed, Feb 21, 2024	2.97	2.97	2.26	2.50
4805	NASDAQ	EQ	Tue, Feb 20, 2024	2.76	3.09	2.40	3.00
4804	NASDAQ	EQ	Fri, Feb 16, 2024	1.99	2.79	1.99	2.76
4803	NASDAQ	EQ	Thu, Feb 15, 2024	1.60	2.06	1.28	2.02
4802	NASDAQ	EQ	Wed, Feb 14, 2024	1.61	1.64	1.57	1.60
4801	NASDAQ	EQ	Tue, Feb 13, 2024	1.65	1.67	1.51	1.56
4800	NASDAQ	EQ	Mon, Feb 12, 2024	1.58	1.70	1.55	1.68
4799	NASDAQ	EQ	Fri, Feb 9, 2024	1.56	1.70	1.46	1.54
4798	NASDAQ	EQ	Thu, Feb 8, 2024	1.45	1.73	1.38	1.52
4797	NASDAQ	EQ	Wed, Feb 7, 2024	1.30	1.68	1.20	1.48
4796	NASDAQ	EQ	Tue, Feb 6, 2024	0.80	1.47	0.80	1.23
4795	NASDAQ	EQ	Mon, Feb 5, 2024	0.85	0.85	0.80	0.80
4794	NASDAQ	EQ	Fri, Feb 2, 2024	0.83	0.84	0.80	0.84
4793	NASDAQ	EQ	Thu, Feb 1, 2024	0.83	0.83	0.80	0.82
4792	NASDAQ	EQ	Wed, Jan 31, 2024	0.86	0.88	0.79	0.80
4791	NASDAQ	EQ	Tue, Jan 30, 2024	0.85	0.85	0.81	0.84
4790	NASDAQ	EQ	Mon, Jan 29, 2024	0.88	0.89	0.86	0.87
4789	NASDAQ	EQ	Fri, Jan 26, 2024	0.86	0.88	0.84	0.85
4788	NASDAQ	EQ	Thu, Jan 25, 2024	0.80	0.84	0.79	0.83
4787	NASDAQ	EQ	Wed, Jan 24, 2024	0.74	0.80	0.72	0.80
4786	NASDAQ	EQ	Tue, Jan 23, 2024	0.75	0.75	0.74	0.74
4785	NASDAQ	EQ	Mon, Jan 22, 2024	0.83	0.83	0.74	0.75
4784	NASDAQ	EQ	Fri, Jan 19, 2024	0.79	0.87	0.77	0.83
4783	NASDAQ	EQ	Thu, Jan 18, 2024	0.86	0.86	0.76	0.79
4782	NASDAQ	EQ	Wed, Jan 17, 2024	0.85	0.86	0.82	0.82
4781	NASDAQ	EQ	Tue, Jan 16, 2024	0.87	0.91	0.82	0.87
4780	NASDAQ	EQ	Fri, Jan 12, 2024	0.86	0.87	0.82	0.85
4779	NASDAQ	EQ	Thu, Jan 11, 2024	0.90	0.90	0.81	0.86
4778	NASDAQ	EQ	Wed, Jan 10, 2024	0.88	0.93	0.83	0.86
4777	NASDAQ	EQ	Tue, Jan 9, 2024	0.88	0.94	0.85	0.88
4776	NASDAQ	EQ	Mon, Jan 8, 2024	0.84	0.89	0.82	0.84
4775	NASDAQ	EQ	Fri, Jan 5, 2024	0.78	0.85	0.74	0.82
4774	NASDAQ	EQ	Thu, Jan 4, 2024	0.73	0.77	0.73	0.77
4773	NASDAQ	EQ	Wed, Jan 3, 2024	0.75	0.83	0.72	0.75
4772	NASDAQ	EQ	Tue, Jan 2, 2024	0.75	0.75	0.72	0.73
4771	NASDAQ	EQ	Fri, Dec 29, 2023	0.69	0.74	0.69	0.72
4770	NASDAQ	EQ	Thu, Dec 28, 2023	0.66	0.69	0.66	0.68
4769	NASDAQ	EQ	Wed, Dec 27, 2023	0.63	0.66	0.62	0.65
4768	NASDAQ	EQ	Tue, Dec 26, 2023	0.65	0.66	0.62	0.63
4767	NASDAQ	EQ	Fri, Dec 22, 2023	0.66	0.67	0.64	0.66
4766	NASDAQ	EQ	Thu, Dec 21, 2023	0.70	0.71	0.62	0.66
4765	NASDAQ	EQ	Wed, Dec 20, 2023	0.72	0.74	0.71	0.73
4764	NASDAQ	EQ	Tue, Dec 19, 2023	0.69	0.73	0.66	0.71
4763	NASDAQ	EQ	Mon, Dec 18, 2023	0.65	0.69	0.62	0.68
4762	NASDAQ	EQ	Fri, Dec 15, 2023	0.68	0.68	0.65	0.66
4761	NASDAQ	EQ	Thu, Dec 14, 2023	0.68	0.68	0.63	0.65
4760	NASDAQ	EQ	Wed, Dec 13, 2023	0.67	0.67	0.64	0.65
4759	NASDAQ	EQ	Tue, Dec 12, 2023	0.64	0.66	0.62	0.65
4758	NASDAQ	EQ	Mon, Dec 11, 2023	0.69	0.69	0.63	0.64
4757	NASDAQ	EQ	Fri, Dec 8, 2023	0.58	0.72	0.58	0.68
4756	NASDAQ	EQ	Thu, Dec 7, 2023	0.63	0.68	0.56	0.59
4755	NASDAQ	EQ	Wed, Dec 6, 2023	0.50	0.68	0.49	0.61
4754	NASDAQ	EQ	Tue, Dec 5, 2023	0.49	0.50	0.48	0.49
4753	NASDAQ	EQ	Mon, Dec 4, 2023	0.50	0.52	0.48	0.52
4752	NASDAQ	EQ	Fri, Dec 1, 2023	0.58	0.58	0.52	0.53
4751	NASDAQ	EQ	Thu, Nov 30, 2023	0.49	0.58	0.49	0.58
4750	NASDAQ	EQ	Wed, Nov 29, 2023	0.52	0.53	0.50	0.52
4749	NASDAQ	EQ	Tue, Nov 28, 2023	0.49	0.51	0.49	0.51
4748	NASDAQ	EQ	Mon, Nov 27, 2023	0.50	0.51	0.49	0.50
4747	NASDAQ	EQ	Fri, Nov 24, 2023	0.51	0.51	0.49	0.51
4746	NASDAQ	EQ	Wed, Nov 22, 2023	0.50	0.51	0.49	0.50
4745	NASDAQ	EQ	Tue, Nov 21, 2023	0.48	0.50	0.48	0.50
4744	NASDAQ	EQ	Mon, Nov 20, 2023	0.52	0.52	0.48	0.50
4743	NASDAQ	EQ	Fri, Nov 17, 2023	0.48	0.52	0.48	0.50
4742	NASDAQ	EQ	Thu, Nov 16, 2023	0.48	0.52	0.48	0.50
4741	NASDAQ	EQ	Wed, Nov 15, 2023	0.50	0.53	0.48	0.50
4740	NASDAQ	EQ	Tue, Nov 14, 2023	0.48	0.54	0.47	0.49
4739	NASDAQ	EQ	Mon, Nov 13, 2023	0.50	0.53	0.45	0.50
4738	NASDAQ	EQ	Fri, Nov 10, 2023	0.52	0.56	0.49	0.50
4737	NASDAQ	EQ	Thu, Nov 9, 2023	0.53	0.55	0.48	0.48
4736	NASDAQ	EQ	Wed, Nov 8, 2023	0.50	0.52	0.47	0.50
4735	NASDAQ	EQ	Tue, Nov 7, 2023	0.50	0.52	0.49	0.49
4734	NASDAQ	EQ	Mon, Nov 6, 2023	0.48	0.52	0.48	0.50
4733	NASDAQ	EQ	Fri, Nov 3, 2023	0.48	0.52	0.48	0.50
4732	NASDAQ	EQ	Thu, Nov 2, 2023	0.49	0.52	0.49	0.50
4731	NASDAQ	EQ	Wed, Nov 1, 2023	0.52	0.53	0.49	0.50
4730	NASDAQ	EQ	Tue, Oct 31, 2023	0.54	0.54	0.49	0.51
4729	NASDAQ	EQ	Mon, Oct 30, 2023	0.56	0.56	0.50	0.53
4728	NASDAQ	EQ	Fri, Oct 27, 2023	0.52	0.56	0.51	0.53
4727	NASDAQ	EQ	Thu, Oct 26, 2023	0.54	0.55	0.52	0.52
4726	NASDAQ	EQ	Wed, Oct 25, 2023	0.55	0.59	0.51	0.51
4725	NASDAQ	EQ	Tue, Oct 24, 2023	0.56	0.59	0.54	0.54
4724	NASDAQ	EQ	Mon, Oct 23, 2023	0.60	0.62	0.56	0.58
4723	NASDAQ	EQ	Fri, Oct 20, 2023	0.66	0.69	0.59	0.59
4722	NASDAQ	EQ	Thu, Oct 19, 2023	0.69	0.69	0.65	0.67
4721	NASDAQ	EQ	Wed, Oct 18, 2023	0.70	0.70	0.65	0.68
4720	NASDAQ	EQ	Tue, Oct 17, 2023	0.72	0.72	0.70	0.70
4719	NASDAQ	EQ	Mon, Oct 16, 2023	0.69	0.73	0.68	0.71
4718	NASDAQ	EQ	Fri, Oct 13, 2023	0.67	0.69	0.65	0.66
4717	NASDAQ	EQ	Thu, Oct 12, 2023	0.65	0.68	0.65	0.66
4716	NASDAQ	EQ	Wed, Oct 11, 2023	0.70	0.71	0.64	0.65
4715	NASDAQ	EQ	Tue, Oct 10, 2023	0.72	0.72	0.69	0.70
4714	NASDAQ	EQ	Mon, Oct 9, 2023	0.74	0.74	0.69	0.72
4713	NASDAQ	EQ	Fri, Oct 6, 2023	0.71	0.73	0.71	0.73
4712	NASDAQ	EQ	Thu, Oct 5, 2023	0.73	0.75	0.71	0.71
4711	NASDAQ	EQ	Wed, Oct 4, 2023	0.73	0.75	0.73	0.74
4710	NASDAQ	EQ	Tue, Oct 3, 2023	0.77	0.77	0.71	0.72
4709	NASDAQ	EQ	Mon, Oct 2, 2023	0.73	0.74	0.71	0.72
4708	NASDAQ	EQ	Fri, Sep 29, 2023	0.73	0.77	0.73	0.74
4707	NASDAQ	EQ	Thu, Sep 28, 2023	0.74	0.77	0.73	0.73
4706	NASDAQ	EQ	Wed, Sep 27, 2023	0.72	0.75	0.72	0.73
4705	NASDAQ	EQ	Tue, Sep 26, 2023	0.75	0.77	0.72	0.72
4704	NASDAQ	EQ	Mon, Sep 25, 2023	0.74	0.79	0.74	0.75
4703	NASDAQ	EQ	Fri, Sep 22, 2023	0.78	0.80	0.76	0.79
4702	NASDAQ	EQ	Thu, Sep 21, 2023	0.77	0.81	0.77	0.80
4701	NASDAQ	EQ	Wed, Sep 20, 2023	0.79	0.80	0.78	0.79
4700	NASDAQ	EQ	Tue, Sep 19, 2023	0.81	0.81	0.78	0.80
4699	NASDAQ	EQ	Mon, Sep 18, 2023	0.81	0.83	0.78	0.82
4698	NASDAQ	EQ	Fri, Sep 15, 2023	0.79	0.83	0.77	0.83
4697	NASDAQ	EQ	Thu, Sep 14, 2023	0.81	0.81	0.78	0.80
4696	NASDAQ	EQ	Wed, Sep 13, 2023	0.79	0.83	0.78	0.78
4695	NASDAQ	EQ	Tue, Sep 12, 2023	0.80	0.82	0.80	0.80
4694	NASDAQ	EQ	Mon, Sep 11, 2023	0.79	0.79	0.79	0.79
4693	NASDAQ	EQ	Fri, Sep 8, 2023	0.83	0.83	0.80	0.82
4692	NASDAQ	EQ	Thu, Sep 7, 2023	0.83	0.83	0.80	0.82
4691	NASDAQ	EQ	Wed, Sep 6, 2023	0.85	0.87	0.80	0.80
4690	NASDAQ	EQ	Tue, Sep 5, 2023	0.84	0.87	0.82	0.82
4689	NASDAQ	EQ	Fri, Sep 1, 2023	0.83	0.84	0.78	0.79
4688	NASDAQ	EQ	Thu, Aug 31, 2023	0.83	0.84	0.81	0.81
4687	NASDAQ	EQ	Wed, Aug 30, 2023	0.80	0.84	0.80	0.80
4686	NASDAQ	EQ	Tue, Aug 29, 2023	0.81	0.81	0.80	0.80
4685	NASDAQ	EQ	Mon, Aug 28, 2023	0.84	0.84	0.82	0.82
4684	NASDAQ	EQ	Fri, Aug 25, 2023	0.85	0.85	0.83	0.83
4683	NASDAQ	EQ	Thu, Aug 24, 2023	0.88	0.88	0.84	0.86
4682	NASDAQ	EQ	Wed, Aug 23, 2023	0.86	0.89	0.84	0.86
4681	NASDAQ	EQ	Tue, Aug 22, 2023	0.85	0.88	0.84	0.85
4680	NASDAQ	EQ	Mon, Aug 21, 2023	0.86	0.88	0.82	0.84
4679	NASDAQ	EQ	Fri, Aug 18, 2023	0.87	0.87	0.81	0.84
4678	NASDAQ	EQ	Thu, Aug 17, 2023	0.80	0.84	0.80	0.84
4677	NASDAQ	EQ	Wed, Aug 16, 2023	0.72	0.83	0.72	0.82
4676	NASDAQ	EQ	Tue, Aug 15, 2023	0.81	0.81	0.73	0.74
4675	NASDAQ	EQ	Mon, Aug 14, 2023	0.81	0.81	0.78	0.79
4674	NASDAQ	EQ	Fri, Aug 11, 2023	0.82	0.82	0.78	0.81
4673	NASDAQ	EQ	Thu, Aug 10, 2023	0.81	0.82	0.77	0.80
4672	NASDAQ	EQ	Wed, Aug 9, 2023	0.80	0.81	0.76	0.77
4671	NASDAQ	EQ	Tue, Aug 8, 2023	0.79	0.80	0.75	0.77
4670	NASDAQ	EQ	Mon, Aug 7, 2023	0.78	0.85	0.73	0.82
4669	NASDAQ	EQ	Fri, Aug 4, 2023	0.73	0.82	0.72	0.80
4668	NASDAQ	EQ	Thu, Aug 3, 2023	0.82	0.89	0.73	0.77
4667	NASDAQ	EQ	Wed, Aug 2, 2023	0.73	0.75	0.72	0.75
4666	NASDAQ	EQ	Tue, Aug 1, 2023	0.75	0.75	0.72	0.74
4665	NASDAQ	EQ	Mon, Jul 31, 2023	0.75	0.75	0.72	0.74
4664	NASDAQ	EQ	Fri, Jul 28, 2023	0.72	0.79	0.72	0.74
4663	NASDAQ	EQ	Thu, Jul 27, 2023	0.74	0.75	0.73	0.74
4662	NASDAQ	EQ	Wed, Jul 26, 2023	0.77	0.81	0.73	0.75
4661	NASDAQ	EQ	Tue, Jul 25, 2023	0.79	0.79	0.69	0.75
4660	NASDAQ	EQ	Mon, Jul 24, 2023	0.83	0.84	0.78	0.79
4659	NASDAQ	EQ	Fri, Jul 21, 2023	0.83	0.86	0.82	0.82
4658	NASDAQ	EQ	Thu, Jul 20, 2023	0.85	0.86	0.83	0.83
4657	NASDAQ	EQ	Wed, Jul 19, 2023	0.87	0.87	0.83	0.84
4656	NASDAQ	EQ	Tue, Jul 18, 2023	0.84	0.87	0.84	0.85
4655	NASDAQ	EQ	Mon, Jul 17, 2023	0.84	0.87	0.83	0.85
4654	NASDAQ	EQ	Fri, Jul 14, 2023	0.90	0.90	0.85	0.87
4653	NASDAQ	EQ	Thu, Jul 13, 2023	0.87	0.90	0.85	0.87
4652	NASDAQ	EQ	Wed, Jul 12, 2023	0.90	0.92	0.87	0.87
4651	NASDAQ	EQ	Tue, Jul 11, 2023	0.86	0.88	0.83	0.83
4650	NASDAQ	EQ	Mon, Jul 10, 2023	0.94	0.94	0.82	0.87
4649	NASDAQ	EQ	Fri, Jul 7, 2023	0.81	0.90	0.81	0.90
4648	NASDAQ	EQ	Thu, Jul 6, 2023	0.79	0.83	0.77	0.81
4647	NASDAQ	EQ	Wed, Jul 5, 2023	0.75	0.77	0.74	0.76
4646	NASDAQ	EQ	Mon, Jul 3, 2023	0.76	0.79	0.72	0.78
4645	NASDAQ	EQ	Fri, Jun 30, 2023	0.76	0.76	0.72	0.75
4644	NASDAQ	EQ	Thu, Jun 29, 2023	0.72	0.76	0.72	0.75
4643	NASDAQ	EQ	Wed, Jun 28, 2023	0.72	0.74	0.72	0.72
4642	NASDAQ	EQ	Tue, Jun 27, 2023	0.75	0.75	0.71	0.71
4641	NASDAQ	EQ	Mon, Jun 26, 2023	0.77	0.77	0.72	0.75
4640	NASDAQ	EQ	Fri, Jun 23, 2023	0.77	0.77	0.71	0.71
4639	NASDAQ	EQ	Thu, Jun 22, 2023	0.78	0.80	0.76	0.77
4638	NASDAQ	EQ	Wed, Jun 21, 2023	0.76	0.82	0.74	0.78
4637	NASDAQ	EQ	Tue, Jun 20, 2023	0.75	0.76	0.72	0.74
4636	NASDAQ	EQ	Fri, Jun 16, 2023	0.72	0.74	0.71	0.73
4635	NASDAQ	EQ	Thu, Jun 15, 2023	0.70	0.73	0.69	0.72
4634	NASDAQ	EQ	Wed, Jun 14, 2023	0.78	0.79	0.67	0.70
4633	NASDAQ	EQ	Tue, Jun 13, 2023	0.73	0.77	0.72	0.77
4632	NASDAQ	EQ	Mon, Jun 12, 2023	0.65	0.72	0.64	0.71
4631	NASDAQ	EQ	Fri, Jun 9, 2023	0.64	0.69	0.64	0.66
4630	NASDAQ	EQ	Thu, Jun 8, 2023	0.65	0.65	0.64	0.64
4629	NASDAQ	EQ	Wed, Jun 7, 2023	0.64	0.66	0.63	0.64
4628	NASDAQ	EQ	Tue, Jun 6, 2023	0.64	0.66	0.63	0.64
4627	NASDAQ	EQ	Mon, Jun 5, 2023	0.63	0.65	0.63	0.64
4626	NASDAQ	EQ	Fri, Jun 2, 2023	0.63	0.65	0.63	0.63
4625	NASDAQ	EQ	Thu, Jun 1, 2023	0.62	0.65	0.62	0.62
4624	NASDAQ	EQ	Wed, May 31, 2023	0.63	0.68	0.60	0.62
4623	NASDAQ	EQ	Tue, May 30, 2023	0.66	0.67	0.63	0.64
4622	NASDAQ	EQ	Fri, May 26, 2023	0.65	0.68	0.64	0.64
4621	NASDAQ	EQ	Thu, May 25, 2023	0.66	0.67	0.65	0.65
4620	NASDAQ	EQ	Wed, May 24, 2023	0.67	0.68	0.65	0.65
4619	NASDAQ	EQ	Tue, May 23, 2023	0.66	0.68	0.64	0.66
4618	NASDAQ	EQ	Mon, May 22, 2023	0.61	0.69	0.61	0.65
4617	NASDAQ	EQ	Fri, May 19, 2023	0.59	0.72	0.59	0.62
4616	NASDAQ	EQ	Thu, May 18, 2023	0.59	0.64	0.58	0.59
4615	NASDAQ	EQ	Wed, May 17, 2023	0.60	0.60	0.57	0.58
4614	NASDAQ	EQ	Tue, May 16, 2023	0.65	0.71	0.59	0.60
4613	NASDAQ	EQ	Mon, May 15, 2023	0.60	0.75	0.58	0.68
4612	NASDAQ	EQ	Fri, May 12, 2023	0.56	0.59	0.55	0.58
4611	NASDAQ	EQ	Thu, May 11, 2023	0.54	0.60	0.53	0.57
4610	NASDAQ	EQ	Wed, May 10, 2023	0.50	0.56	0.49	0.56
4609	NASDAQ	EQ	Tue, May 9, 2023	0.55	0.57	0.48	0.49
4608	NASDAQ	EQ	Mon, May 8, 2023	0.56	0.57	0.53	0.55
4607	NASDAQ	EQ	Fri, May 5, 2023	0.56	0.56	0.53	0.53
4606	NASDAQ	EQ	Thu, May 4, 2023	0.58	0.58	0.53	0.54
4605	NASDAQ	EQ	Wed, May 3, 2023	0.64	0.67	0.52	0.56
4604	NASDAQ	EQ	Tue, May 2, 2023	0.57	0.60	0.51	0.56
4603	NASDAQ	EQ	Mon, May 1, 2023	0.64	0.66	0.59	0.60
4602	NASDAQ	EQ	Fri, Apr 28, 2023	0.63	0.65	0.61	0.62
4601	NASDAQ	EQ	Thu, Apr 27, 2023	0.62	0.65	0.58	0.62
4600	NASDAQ	EQ	Wed, Apr 26, 2023	0.62	0.65	0.59	0.60
4599	NASDAQ	EQ	Tue, Apr 25, 2023	0.62	0.65	0.60	0.61
4598	NASDAQ	EQ	Mon, Apr 24, 2023	0.65	0.70	0.61	0.61
4597	NASDAQ	EQ	Fri, Apr 21, 2023	0.69	0.71	0.61	0.62
4596	NASDAQ	EQ	Thu, Apr 20, 2023	0.67	0.71	0.67	0.68
4595	NASDAQ	EQ	Wed, Apr 19, 2023	0.74	0.74	0.62	0.65
4594	NASDAQ	EQ	Tue, Apr 18, 2023	0.77	0.77	0.68	0.70
4593	NASDAQ	EQ	Mon, Apr 17, 2023	0.72	0.76	0.70	0.73
4592	NASDAQ	EQ	Fri, Apr 14, 2023	0.75	0.78	0.68	0.71
4591	NASDAQ	EQ	Thu, Apr 13, 2023	0.75	0.77	0.72	0.75
4590	NASDAQ	EQ	Wed, Apr 12, 2023	0.74	0.75	0.71	0.74
4589	NASDAQ	EQ	Tue, Apr 11, 2023	0.72	0.79	0.72	0.72
4588	NASDAQ	EQ	Mon, Apr 10, 2023	0.71	0.75	0.70	0.73
4587	NASDAQ	EQ	Thu, Apr 6, 2023	0.75	0.76	0.74	0.74
4586	NASDAQ	EQ	Wed, Apr 5, 2023	0.79	0.79	0.74	0.75
4585	NASDAQ	EQ	Tue, Apr 4, 2023	0.79	0.79	0.75	0.79
4584	NASDAQ	EQ	Mon, Apr 3, 2023	0.75	0.80	0.74	0.75
4583	NASDAQ	EQ	Fri, Mar 31, 2023	0.72	0.78	0.71	0.73
4582	NASDAQ	EQ	Thu, Mar 30, 2023	0.74	0.77	0.71	0.72
4581	NASDAQ	EQ	Wed, Mar 29, 2023	0.74	0.76	0.71	0.71
4580	NASDAQ	EQ	Tue, Mar 28, 2023	0.72	0.76	0.70	0.72
4579	NASDAQ	EQ	Mon, Mar 27, 2023	0.76	0.76	0.71	0.71
4578	NASDAQ	EQ	Fri, Mar 24, 2023	0.65	0.73	0.65	0.73
4577	NASDAQ	EQ	Thu, Mar 23, 2023	0.65	0.66	0.62	0.65
4576	NASDAQ	EQ	Wed, Mar 22, 2023	0.69	0.71	0.62	0.65
4575	NASDAQ	EQ	Tue, Mar 21, 2023	0.69	0.73	0.65	0.66
4574	NASDAQ	EQ	Mon, Mar 20, 2023	0.65	0.68	0.65	0.66
4573	NASDAQ	EQ	Fri, Mar 17, 2023	0.60	0.65	0.60	0.63
4572	NASDAQ	EQ	Thu, Mar 16, 2023	0.62	0.65	0.60	0.63
4571	NASDAQ	EQ	Wed, Mar 15, 2023	0.58	0.62	0.58	0.60
4570	NASDAQ	EQ	Tue, Mar 14, 2023	0.58	0.62	0.56	0.61
4569	NASDAQ	EQ	Mon, Mar 13, 2023	0.55	0.59	0.52	0.56
4568	NASDAQ	EQ	Fri, Mar 10, 2023	0.75	0.75	0.52	0.56
4567	NASDAQ	EQ	Thu, Mar 9, 2023	0.83	0.85	0.78	0.78
4566	NASDAQ	EQ	Wed, Mar 8, 2023	0.86	0.86	0.80	0.81
4565	NASDAQ	EQ	Tue, Mar 7, 2023	0.89	0.92	0.85	0.88
4564	NASDAQ	EQ	Mon, Mar 6, 2023	0.89	0.96	0.81	0.92
4563	NASDAQ	EQ	Fri, Mar 3, 2023	0.88	0.92	0.84	0.89
4562	NASDAQ	EQ	Thu, Mar 2, 2023	0.94	0.94	0.86	0.91
4561	NASDAQ	EQ	Wed, Mar 1, 2023	0.94	0.95	0.89	0.93
4560	NASDAQ	EQ	Tue, Feb 28, 2023	0.88	0.94	0.88	0.92
4559	NASDAQ	EQ	Mon, Feb 27, 2023	0.90	0.95	0.87	0.89
4558	NASDAQ	EQ	Fri, Feb 24, 2023	0.97	0.97	0.82	0.91
4557	NASDAQ	EQ	Thu, Feb 23, 2023	0.97	1.00	0.96	0.98
4556	NASDAQ	EQ	Wed, Feb 22, 2023	1.05	1.05	0.95	0.98
4555	NASDAQ	EQ	Tue, Feb 21, 2023	1.10	1.15	1.03	1.03
4554	NASDAQ	EQ	Fri, Feb 17, 2023	1.13	1.15	1.02	1.11
4553	NASDAQ	EQ	Thu, Feb 16, 2023	1.21	1.23	1.06	1.15
4552	NASDAQ	EQ	Wed, Feb 15, 2023	1.18	1.19	1.08	1.15
4551	NASDAQ	EQ	Tue, Feb 14, 2023	1.16	1.19	1.09	1.17
4550	NASDAQ	EQ	Mon, Feb 13, 2023	1.16	1.17	1.08	1.13
4549	NASDAQ	EQ	Fri, Feb 10, 2023	1.10	1.20	1.08	1.14
4548	NASDAQ	EQ	Thu, Feb 9, 2023	1.25	1.28	0.97	1.11
4547	NASDAQ	EQ	Wed, Feb 8, 2023	1.25	1.26	1.19	1.24
4546	NASDAQ	EQ	Tue, Feb 7, 2023	1.19	1.27	1.15	1.23
4545	NASDAQ	EQ	Mon, Feb 6, 2023	1.20	1.23	1.15	1.20
4544	NASDAQ	EQ	Fri, Feb 3, 2023	1.24	1.24	1.06	1.16
4543	NASDAQ	EQ	Thu, Feb 2, 2023	1.25	1.35	1.18	1.20
4542	NASDAQ	EQ	Wed, Feb 1, 2023	1.01	1.26	1.00	1.18
4541	NASDAQ	EQ	Tue, Jan 31, 2023	0.99	1.09	0.99	1.08
4540	NASDAQ	EQ	Mon, Jan 30, 2023	0.99	1.05	0.98	1.00
4539	NASDAQ	EQ	Fri, Jan 27, 2023	1.02	1.03	0.99	1.02
4538	NASDAQ	EQ	Thu, Jan 26, 2023	1.04	1.09	1.02	1.04
4537	NASDAQ	EQ	Wed, Jan 25, 2023	1.04	1.05	0.98	1.00
4536	NASDAQ	EQ	Tue, Jan 24, 2023	1.03	1.05	1.02	1.02
4535	NASDAQ	EQ	Mon, Jan 23, 2023	1.06	1.10	1.01	1.01
4534	NASDAQ	EQ	Fri, Jan 20, 2023	1.13	1.13	1.05	1.06
4533	NASDAQ	EQ	Thu, Jan 19, 2023	1.13	1.17	1.10	1.10
4532	NASDAQ	EQ	Wed, Jan 18, 2023	1.11	1.15	1.08	1.11
4531	NASDAQ	EQ	Tue, Jan 17, 2023	1.10	1.15	1.06	1.08
4530	NASDAQ	EQ	Fri, Jan 13, 2023	1.23	1.23	1.10	1.10
4529	NASDAQ	EQ	Thu, Jan 12, 2023	1.14	1.20	1.10	1.18
4528	NASDAQ	EQ	Wed, Jan 11, 2023	1.15	1.19	1.12	1.14
4527	NASDAQ	EQ	Tue, Jan 10, 2023	1.17	1.17	1.13	1.16
4526	NASDAQ	EQ	Mon, Jan 9, 2023	1.10	1.19	1.10	1.14
4525	NASDAQ	EQ	Fri, Jan 6, 2023	1.16	1.18	1.10	1.15
4524	NASDAQ	EQ	Thu, Jan 5, 2023	1.16	1.20	1.14	1.16
4523	NASDAQ	EQ	Wed, Jan 4, 2023	1.09	1.18	1.05	1.18
4522	NASDAQ	EQ	Tue, Jan 3, 2023	1.12	1.20	1.03	1.06
4521	NASDAQ	EQ	Fri, Dec 30, 2022	0.92	1.09	0.86	1.06
4520	NASDAQ	EQ	Thu, Dec 29, 2022	0.82	0.88	0.79	0.88
4519	NASDAQ	EQ	Wed, Dec 28, 2022	0.83	0.88	0.82	0.83
4518	NASDAQ	EQ	Tue, Dec 27, 2022	0.86	0.93	0.83	0.84
4517	NASDAQ	EQ	Fri, Dec 23, 2022	0.90	0.93	0.84	0.89
4516	NASDAQ	EQ	Thu, Dec 22, 2022	0.99	1.00	0.87	0.90
4515	NASDAQ	EQ	Wed, Dec 21, 2022	1.03	1.03	0.99	1.00
4514	NASDAQ	EQ	Tue, Dec 20, 2022	1.12	1.15	0.91	0.97
4513	NASDAQ	EQ	Mon, Dec 19, 2022	1.14	1.17	1.08	1.10
4512	NASDAQ	EQ	Fri, Dec 16, 2022	1.19	1.20	1.04	1.15
4511	NASDAQ	EQ	Thu, Dec 15, 2022	1.20	1.23	1.18	1.20
4510	NASDAQ	EQ	Wed, Dec 14, 2022	1.26	1.29	1.11	1.22
4509	NASDAQ	EQ	Tue, Dec 13, 2022	1.22	1.32	1.22	1.26
4508	NASDAQ	EQ	Mon, Dec 12, 2022	1.36	1.45	1.21	1.25
4507	NASDAQ	EQ	Fri, Dec 9, 2022	1.51	1.51	1.39	1.40
4506	NASDAQ	EQ	Thu, Dec 8, 2022	1.49	1.54	1.46	1.49
4505	NASDAQ	EQ	Wed, Dec 7, 2022	1.63	1.63	1.49	1.52
4504	NASDAQ	EQ	Tue, Dec 6, 2022	1.70	1.75	1.62	1.66
4503	NASDAQ	EQ	Mon, Dec 5, 2022	1.66	1.68	1.61	1.65
4502	NASDAQ	EQ	Fri, Dec 2, 2022	1.55	1.68	1.54	1.66
4501	NASDAQ	EQ	Thu, Dec 1, 2022	1.66	1.70	1.60	1.60
4500	NASDAQ	EQ	Wed, Nov 30, 2022	1.68	1.69	1.61	1.66
4499	NASDAQ	EQ	Tue, Nov 29, 2022	1.67	1.74	1.63	1.65
4498	NASDAQ	EQ	Mon, Nov 28, 2022	1.68	1.68	1.59	1.68
4497	NASDAQ	EQ	Fri, Nov 25, 2022	1.70	1.72	1.67	1.69
4496	NASDAQ	EQ	Wed, Nov 23, 2022	1.75	1.75	1.68	1.68
4495	NASDAQ	EQ	Tue, Nov 22, 2022	1.76	1.76	1.69	1.69
4494	NASDAQ	EQ	Mon, Nov 21, 2022	1.77	1.84	1.77	1.77
4493	NASDAQ	EQ	Fri, Nov 18, 2022	1.79	1.81	1.77	1.80
4492	NASDAQ	EQ	Thu, Nov 17, 2022	1.78	1.88	1.78	1.79
4491	NASDAQ	EQ	Wed, Nov 16, 2022	1.78	1.81	1.74	1.81
4490	NASDAQ	EQ	Tue, Nov 15, 2022	1.69	1.85	1.69	1.81
4489	NASDAQ	EQ	Mon, Nov 14, 2022	1.73	1.97	1.70	1.72
4488	NASDAQ	EQ	Fri, Nov 11, 2022	1.71	1.76	1.67	1.70
4487	NASDAQ	EQ	Thu, Nov 10, 2022	1.68	1.72	1.61	1.70
4486	NASDAQ	EQ	Wed, Nov 9, 2022	1.70	1.71	1.65	1.65
4485	NASDAQ	EQ	Tue, Nov 8, 2022	1.70	1.79	1.67	1.72
4484	NASDAQ	EQ	Mon, Nov 7, 2022	1.71	1.84	1.71	1.77
4483	NASDAQ	EQ	Fri, Nov 4, 2022	1.74	1.74	1.65	1.71
4482	NASDAQ	EQ	Thu, Nov 3, 2022	1.69	1.72	1.69	1.71
4481	NASDAQ	EQ	Wed, Nov 2, 2022	1.80	1.80	1.72	1.73
4480	NASDAQ	EQ	Tue, Nov 1, 2022	1.86	1.86	1.79	1.80
4479	NASDAQ	EQ	Mon, Oct 31, 2022	1.79	1.91	1.73	1.86
4478	NASDAQ	EQ	Fri, Oct 28, 2022	1.73	1.78	1.73	1.75
4477	NASDAQ	EQ	Thu, Oct 27, 2022	1.64	1.73	1.64	1.73
4476	NASDAQ	EQ	Wed, Oct 26, 2022	1.66	1.69	1.60	1.66
4475	NASDAQ	EQ	Tue, Oct 25, 2022	1.63	1.71	1.62	1.66
4474	NASDAQ	EQ	Mon, Oct 24, 2022	1.71	1.71	1.56	1.71
4473	NASDAQ	EQ	Fri, Oct 21, 2022	1.72	1.79	1.70	1.75
4472	NASDAQ	EQ	Thu, Oct 20, 2022	1.81	1.81	1.74	1.79
4471	NASDAQ	EQ	Wed, Oct 19, 2022	1.73	1.85	1.73	1.84
4470	NASDAQ	EQ	Tue, Oct 18, 2022	1.90	1.90	1.74	1.74
4469	NASDAQ	EQ	Mon, Oct 17, 2022	1.80	1.89	1.80	1.89
4468	NASDAQ	EQ	Fri, Oct 14, 2022	1.89	1.92	1.77	1.84
4467	NASDAQ	EQ	Thu, Oct 13, 2022	1.90	1.96	1.83	1.90
4466	NASDAQ	EQ	Wed, Oct 12, 2022	1.92	1.96	1.86	1.91
4465	NASDAQ	EQ	Tue, Oct 11, 2022	1.91	1.98	1.90	1.91
4464	NASDAQ	EQ	Mon, Oct 10, 2022	2.00	2.06	1.92	1.93
4463	NASDAQ	EQ	Fri, Oct 7, 2022	2.07	2.08	2.01	2.07
4462	NASDAQ	EQ	Thu, Oct 6, 2022	2.01	2.16	2.01	2.09
4461	NASDAQ	EQ	Wed, Oct 5, 2022	2.02	2.07	1.98	1.99
4460	NASDAQ	EQ	Tue, Oct 4, 2022	2.27	2.31	1.98	2.00
4459	NASDAQ	EQ	Mon, Oct 3, 2022	2.26	2.34	2.21	2.26
4458	NASDAQ	EQ	Fri, Sep 30, 2022	2.26	2.33	2.22	2.22
4457	NASDAQ	EQ	Thu, Sep 29, 2022	2.22	2.32	2.16	2.29
4456	NASDAQ	EQ	Wed, Sep 28, 2022	2.37	2.38	2.20	2.23
4455	NASDAQ	EQ	Tue, Sep 27, 2022	2.23	2.55	2.16	2.37
4454	NASDAQ	EQ	Mon, Sep 26, 2022	1.93	2.00	1.93	1.93
4453	NASDAQ	EQ	Fri, Sep 23, 2022	1.97	2.14	1.97	2.01
4452	NASDAQ	EQ	Thu, Sep 22, 2022	2.24	2.24	1.88	2.00
4451	NASDAQ	EQ	Wed, Sep 21, 2022	2.26	2.26	2.15	2.20
4450	NASDAQ	EQ	Tue, Sep 20, 2022	2.29	2.29	2.22	2.23
4449	NASDAQ	EQ	Mon, Sep 19, 2022	2.23	2.39	2.14	2.27
4448	NASDAQ	EQ	Fri, Sep 16, 2022	2.19	2.29	2.11	2.26
4447	NASDAQ	EQ	Thu, Sep 15, 2022	2.19	2.24	2.08	2.19
4446	NASDAQ	EQ	Wed, Sep 14, 2022	2.36	2.36	2.10	2.10
4445	NASDAQ	EQ	Tue, Sep 13, 2022	2.27	2.32	2.23	2.23
4444	NASDAQ	EQ	Mon, Sep 12, 2022	2.37	2.46	2.18	2.28
4443	NASDAQ	EQ	Fri, Sep 9, 2022	2.27	2.37	2.22	2.28
4442	NASDAQ	EQ	Thu, Sep 8, 2022	2.40	2.47	2.22	2.22
4441	NASDAQ	EQ	Wed, Sep 7, 2022	2.71	2.71	2.40	2.41
4440	NASDAQ	EQ	Tue, Sep 6, 2022	2.69	2.77	2.63	2.73
4439	NASDAQ	EQ	Fri, Sep 2, 2022	2.80	2.80	2.71	2.77
4438	NASDAQ	EQ	Thu, Sep 1, 2022	2.65	2.78	2.63	2.72
4437	NASDAQ	EQ	Wed, Aug 31, 2022	2.72	2.74	2.70	2.72
4436	NASDAQ	EQ	Tue, Aug 30, 2022	2.81	2.81	2.65	2.79
4435	NASDAQ	EQ	Mon, Aug 29, 2022	2.87	2.89	2.80	2.85
4434	NASDAQ	EQ	Fri, Aug 26, 2022	2.86	3.06	2.86	2.93
4433	NASDAQ	EQ	Thu, Aug 25, 2022	3.08	3.08	2.84	2.87
4432	NASDAQ	EQ	Wed, Aug 24, 2022	2.76	2.85	2.75	2.83
4431	NASDAQ	EQ	Tue, Aug 23, 2022	2.74	2.90	2.70	2.71
4430	NASDAQ	EQ	Mon, Aug 22, 2022	2.84	2.86	2.74	2.78
4429	NASDAQ	EQ	Fri, Aug 19, 2022	2.89	2.89	2.63	2.77
4428	NASDAQ	EQ	Thu, Aug 18, 2022	3.01	3.06	2.70	2.70
4427	NASDAQ	EQ	Wed, Aug 17, 2022	2.95	3.20	2.86	3.14
4426	NASDAQ	EQ	Tue, Aug 16, 2022	2.97	3.05	2.83	2.86
4425	NASDAQ	EQ	Mon, Aug 15, 2022	2.81	2.91	2.81	2.89
4424	NASDAQ	EQ	Fri, Aug 12, 2022	2.74	2.92	2.71	2.82
4423	NASDAQ	EQ	Thu, Aug 11, 2022	2.84	2.84	2.70	2.74
4422	NASDAQ	EQ	Wed, Aug 10, 2022	2.50	2.86	2.50	2.72
4421	NASDAQ	EQ	Tue, Aug 9, 2022	2.50	2.63	2.43	2.43
4420	NASDAQ	EQ	Mon, Aug 8, 2022	2.33	2.76	2.32	2.62
4419	NASDAQ	EQ	Fri, Aug 5, 2022	2.32	2.70	2.27	2.70
4418	NASDAQ	EQ	Thu, Aug 4, 2022	2.27	2.40	2.24	2.38
4417	NASDAQ	EQ	Wed, Aug 3, 2022	2.17	2.25	2.17	2.21
4416	NASDAQ	EQ	Tue, Aug 2, 2022	2.06	2.24	2.04	2.23
4415	NASDAQ	EQ	Mon, Aug 1, 2022	2.18	2.34	2.18	2.23
4414	NASDAQ	EQ	Fri, Jul 29, 2022	2.17	2.26	2.09	2.21
4413	NASDAQ	EQ	Thu, Jul 28, 2022	2.18	2.25	2.17	2.19
4412	NASDAQ	EQ	Wed, Jul 27, 2022	2.11	2.16	2.09	2.09
4411	NASDAQ	EQ	Tue, Jul 26, 2022	2.14	2.15	2.04	2.07
4410	NASDAQ	EQ	Mon, Jul 25, 2022	1.97	2.25	1.94	2.11
4409	NASDAQ	EQ	Fri, Jul 22, 2022	1.90	2.08	1.89	2.00
4408	NASDAQ	EQ	Thu, Jul 21, 2022	2.13	2.13	1.98	1.98
4407	NASDAQ	EQ	Wed, Jul 20, 2022	2.04	2.12	2.00	2.04
4406	NASDAQ	EQ	Tue, Jul 19, 2022	2.11	2.11	2.02	2.04
4405	NASDAQ	EQ	Mon, Jul 18, 2022	2.24	2.25	2.12	2.12
4404	NASDAQ	EQ	Fri, Jul 15, 2022	2.31	2.31	2.20	2.25
4403	NASDAQ	EQ	Thu, Jul 14, 2022	2.22	2.35	2.21	2.27
4402	NASDAQ	EQ	Wed, Jul 13, 2022	2.17	2.28	2.17	2.23
4401	NASDAQ	EQ	Tue, Jul 12, 2022	2.21	2.24	2.10	2.18
4400	NASDAQ	EQ	Mon, Jul 11, 2022	2.25	2.33	2.17	2.19
4399	NASDAQ	EQ	Fri, Jul 8, 2022	2.25	2.31	2.15	2.30
4398	NASDAQ	EQ	Thu, Jul 7, 2022	2.28	2.35	2.18	2.27
4397	NASDAQ	EQ	Wed, Jul 6, 2022	2.03	2.31	2.03	2.25
4396	NASDAQ	EQ	Tue, Jul 5, 2022	2.09	2.10	1.96	2.01
4395	NASDAQ	EQ	Fri, Jul 1, 2022	2.08	2.16	2.03	2.11
4394	NASDAQ	EQ	Thu, Jun 30, 2022	1.82	2.05	1.82	2.04
4393	NASDAQ	EQ	Wed, Jun 29, 2022	1.88	1.91	1.80	1.80
4392	NASDAQ	EQ	Tue, Jun 28, 2022	1.79	1.95	1.78	1.93
4391	NASDAQ	EQ	Mon, Jun 27, 2022	1.82	1.82	1.68	1.74
4390	NASDAQ	EQ	Fri, Jun 24, 2022	1.70	1.71	1.67	1.70
4389	NASDAQ	EQ	Thu, Jun 23, 2022	1.68	1.75	1.66	1.69
4388	NASDAQ	EQ	Wed, Jun 22, 2022	1.78	1.97	1.66	1.69
4387	NASDAQ	EQ	Tue, Jun 21, 2022	1.99	1.99	1.79	1.83
4386	NASDAQ	EQ	Fri, Jun 17, 2022	2.10	2.16	1.74	1.75
4385	NASDAQ	EQ	Thu, Jun 16, 2022	2.09	2.14	2.01	2.10
4384	NASDAQ	EQ	Wed, Jun 15, 2022	2.24	2.24	2.07	2.10
4383	NASDAQ	EQ	Tue, Jun 14, 2022	2.12	2.12	2.00	2.02
4382	NASDAQ	EQ	Mon, Jun 13, 2022	2.23	2.34	2.02	2.02
4381	NASDAQ	EQ	Fri, Jun 10, 2022	2.33	2.35	2.16	2.18
4380	NASDAQ	EQ	Thu, Jun 9, 2022	2.55	2.55	2.30	2.30
4379	NASDAQ	EQ	Wed, Jun 8, 2022	2.48	2.59	2.48	2.53
4378	NASDAQ	EQ	Tue, Jun 7, 2022	2.25	2.56	2.25	2.43
4377	NASDAQ	EQ	Mon, Jun 6, 2022	2.52	2.66	2.49	2.50
4376	NASDAQ	EQ	Fri, Jun 3, 2022	2.45	2.57	2.45	2.52
4375	NASDAQ	EQ	Thu, Jun 2, 2022	2.40	2.53	2.40	2.42
4374	NASDAQ	EQ	Wed, Jun 1, 2022	2.47	2.59	2.43	2.43
4373	NASDAQ	EQ	Tue, May 31, 2022	2.52	2.67	2.46	2.50
4372	NASDAQ	EQ	Fri, May 27, 2022	1.82	2.55	1.82	2.49
4371	NASDAQ	EQ	Thu, May 26, 2022	2.48	2.68	2.48	2.48
4370	NASDAQ	EQ	Wed, May 25, 2022	2.67	2.77	2.46	2.50
4369	NASDAQ	EQ	Tue, May 24, 2022	2.78	2.86	2.58	2.59
4368	NASDAQ	EQ	Mon, May 23, 2022	2.55	2.88	2.45	2.83
4367	NASDAQ	EQ	Fri, May 20, 2022	2.58	2.60	2.46	2.50
4366	NASDAQ	EQ	Thu, May 19, 2022	2.61	2.69	2.49	2.53
4365	NASDAQ	EQ	Wed, May 18, 2022	2.45	2.71	2.45	2.63
4364	NASDAQ	EQ	Tue, May 17, 2022	2.24	2.50	2.19	2.48
4363	NASDAQ	EQ	Mon, May 16, 2022	2.26	2.27	2.12	2.24
4362	NASDAQ	EQ	Fri, May 13, 2022	2.13	2.33	2.13	2.26
4361	NASDAQ	EQ	Thu, May 12, 2022	2.25	2.25	2.15	2.24
4360	NASDAQ	EQ	Wed, May 11, 2022	2.25	2.27	2.17	2.18
4359	NASDAQ	EQ	Tue, May 10, 2022	2.29	2.47	2.20	2.24
4358	NASDAQ	EQ	Mon, May 9, 2022	2.53	2.53	2.32	2.38
4357	NASDAQ	EQ	Fri, May 6, 2022	2.52	2.59	2.47	2.53
4356	NASDAQ	EQ	Thu, May 5, 2022	2.58	2.64	2.56	2.60
4355	NASDAQ	EQ	Wed, May 4, 2022	2.55	2.66	2.51	2.58
4354	NASDAQ	EQ	Tue, May 3, 2022	2.54	2.59	2.48	2.55
4353	NASDAQ	EQ	Mon, May 2, 2022	2.47	2.63	2.46	2.52
4352	NASDAQ	EQ	Fri, Apr 29, 2022	2.77	2.77	2.44	2.45
4351	NASDAQ	EQ	Thu, Apr 28, 2022	2.70	2.85	2.66	2.71
4350	NASDAQ	EQ	Wed, Apr 27, 2022	2.88	3.06	2.73	2.73
4349	NASDAQ	EQ	Tue, Apr 26, 2022	2.94	3.01	2.84	2.85
4348	NASDAQ	EQ	Mon, Apr 25, 2022	2.97	3.07	2.90	2.90
4347	NASDAQ	EQ	Fri, Apr 22, 2022	3.10	3.16	2.94	2.95
4346	NASDAQ	EQ	Thu, Apr 21, 2022	3.04	3.17	3.01	3.07
4345	NASDAQ	EQ	Wed, Apr 20, 2022	2.98	3.14	2.97	2.99
4344	NASDAQ	EQ	Tue, Apr 19, 2022	3.08	3.12	2.96	2.98
4343	NASDAQ	EQ	Mon, Apr 18, 2022	2.96	3.10	2.96	3.07
4342	NASDAQ	EQ	Thu, Apr 14, 2022	3.12	3.12	2.98	2.98
4341	NASDAQ	EQ	Wed, Apr 13, 2022	3.11	3.16	3.09	3.09
4340	NASDAQ	EQ	Tue, Apr 12, 2022	3.03	3.18	3.03	3.09
4339	NASDAQ	EQ	Mon, Apr 11, 2022	3.10	3.18	3.08	3.11
4338	NASDAQ	EQ	Fri, Apr 8, 2022	3.18	3.33	3.10	3.13
4337	NASDAQ	EQ	Thu, Apr 7, 2022	3.20	3.36	3.12	3.13
4336	NASDAQ	EQ	Wed, Apr 6, 2022	3.18	3.35	3.05	3.15
4335	NASDAQ	EQ	Tue, Apr 5, 2022	3.21	3.29	3.16	3.26
4334	NASDAQ	EQ	Mon, Apr 4, 2022	3.21	3.26	3.14	3.25
4333	NASDAQ	EQ	Fri, Apr 1, 2022	3.15	3.26	3.11	3.19
4332	NASDAQ	EQ	Thu, Mar 31, 2022	3.17	3.30	3.11	3.15
4331	NASDAQ	EQ	Wed, Mar 30, 2022	3.05	3.18	2.97	3.17
4330	NASDAQ	EQ	Tue, Mar 29, 2022	3.03	3.07	2.85	3.00
4329	NASDAQ	EQ	Mon, Mar 28, 2022	3.23	3.44	2.98	2.99
4328	NASDAQ	EQ	Fri, Mar 25, 2022	3.34	3.34	3.21	3.26
4327	NASDAQ	EQ	Thu, Mar 24, 2022	3.52	3.52	3.28	3.29
4326	NASDAQ	EQ	Wed, Mar 23, 2022	3.32	3.38	3.28	3.30
4325	NASDAQ	EQ	Tue, Mar 22, 2022	3.26	3.35	3.23	3.29
4324	NASDAQ	EQ	Mon, Mar 21, 2022	3.35	3.35	3.27	3.29
4323	NASDAQ	EQ	Fri, Mar 18, 2022	3.33	3.43	3.22	3.29
4322	NASDAQ	EQ	Thu, Mar 17, 2022	3.28	3.40	3.18	3.30
4321	NASDAQ	EQ	Wed, Mar 16, 2022	3.28	3.36	3.19	3.27
4320	NASDAQ	EQ	Tue, Mar 15, 2022	3.29	3.48	3.28	3.28
4319	NASDAQ	EQ	Mon, Mar 14, 2022	3.52	3.59	3.29	3.29
4318	NASDAQ	EQ	Fri, Mar 11, 2022	3.55	3.60	3.46	3.50
4317	NASDAQ	EQ	Thu, Mar 10, 2022	3.55	3.59	3.42	3.50
4316	NASDAQ	EQ	Wed, Mar 9, 2022	3.44	3.59	3.31	3.57
4315	NASDAQ	EQ	Tue, Mar 8, 2022	3.55	3.55	3.26	3.33
4314	NASDAQ	EQ	Mon, Mar 7, 2022	3.51	3.59	3.47	3.47
4313	NASDAQ	EQ	Fri, Mar 4, 2022	3.50	3.59	3.47	3.48
4312	NASDAQ	EQ	Thu, Mar 3, 2022	3.65	3.65	3.46	3.50
4311	NASDAQ	EQ	Wed, Mar 2, 2022	3.61	3.70	3.50	3.59
4310	NASDAQ	EQ	Tue, Mar 1, 2022	3.74	3.80	3.56	3.59
4309	NASDAQ	EQ	Mon, Feb 28, 2022	3.89	4.04	3.69	3.76
4308	NASDAQ	EQ	Fri, Feb 25, 2022	3.92	4.02	3.74	3.98
4307	NASDAQ	EQ	Thu, Feb 24, 2022	3.35	3.85	3.35	3.79
4306	NASDAQ	EQ	Wed, Feb 23, 2022	3.74	3.80	3.59	3.70
4305	NASDAQ	EQ	Tue, Feb 22, 2022	3.61	3.73	3.56	3.69
4304	NASDAQ	EQ	Fri, Feb 18, 2022	4.19	4.19	3.60	3.67
4303	NASDAQ	EQ	Thu, Feb 17, 2022	4.21	4.26	4.04	4.19
4302	NASDAQ	EQ	Wed, Feb 16, 2022	4.00	4.20	3.97	4.17
4301	NASDAQ	EQ	Tue, Feb 15, 2022	3.75	4.14	3.75	4.00
4300	NASDAQ	EQ	Mon, Feb 14, 2022	4.10	4.26	3.65	3.76
4299	NASDAQ	EQ	Fri, Feb 11, 2022	4.10	4.18	4.02	4.06
4298	NASDAQ	EQ	Thu, Feb 10, 2022	4.18	4.38	4.01	4.05
4297	NASDAQ	EQ	Wed, Feb 9, 2022	4.10	4.26	4.00	4.14
4296	NASDAQ	EQ	Tue, Feb 8, 2022	3.98	4.10	3.97	4.10
4295	NASDAQ	EQ	Mon, Feb 7, 2022	4.09	4.09	3.96	4.00
4294	NASDAQ	EQ	Fri, Feb 4, 2022	3.90	4.10	3.88	4.04
4293	NASDAQ	EQ	Thu, Feb 3, 2022	3.94	4.01	3.80	3.94
4292	NASDAQ	EQ	Wed, Feb 2, 2022	4.06	4.06	3.91	4.01
4291	NASDAQ	EQ	Tue, Feb 1, 2022	3.93	4.06	3.92	3.95
4290	NASDAQ	EQ	Mon, Jan 31, 2022	3.67	3.92	3.56	3.92
4289	NASDAQ	EQ	Fri, Jan 28, 2022	3.90	3.90	3.55	3.65
4288	NASDAQ	EQ	Thu, Jan 27, 2022	4.10	4.17	3.74	3.90
4287	NASDAQ	EQ	Wed, Jan 26, 2022	4.03	4.24	4.00	4.10
4286	NASDAQ	EQ	Tue, Jan 25, 2022	3.97	4.09	3.89	4.00
4285	NASDAQ	EQ	Mon, Jan 24, 2022	3.93	4.01	3.78	3.97
4284	NASDAQ	EQ	Fri, Jan 21, 2022	3.79	4.00	3.79	3.95
4283	NASDAQ	EQ	Thu, Jan 20, 2022	3.68	4.03	3.68	3.88
4282	NASDAQ	EQ	Wed, Jan 19, 2022	3.70	3.86	3.51	3.86
4281	NASDAQ	EQ	Tue, Jan 18, 2022	3.64	3.78	3.50	3.70
4280	NASDAQ	EQ	Fri, Jan 14, 2022	3.76	3.80	3.55	3.67
4279	NASDAQ	EQ	Thu, Jan 13, 2022	3.60	3.77	3.58	3.76
4278	NASDAQ	EQ	Wed, Jan 12, 2022	3.63	3.63	3.50	3.60
4277	NASDAQ	EQ	Tue, Jan 11, 2022	3.51	3.59	3.48	3.58
4276	NASDAQ	EQ	Mon, Jan 10, 2022	3.45	3.50	3.40	3.47
4275	NASDAQ	EQ	Fri, Jan 7, 2022	3.46	3.59	3.35	3.46
4274	NASDAQ	EQ	Thu, Jan 6, 2022	3.45	3.53	3.37	3.47
4273	NASDAQ	EQ	Wed, Jan 5, 2022	3.56	3.70	3.40	3.41
4272	NASDAQ	EQ	Tue, Jan 4, 2022	3.91	4.03	3.38	3.60
4271	NASDAQ	EQ	Mon, Jan 3, 2022	3.80	4.22	3.71	4.19
4270	NASDAQ	EQ	Fri, Dec 31, 2021	4.00	4.02	3.66	3.77
4269	NASDAQ	EQ	Thu, Dec 30, 2021	4.11	4.25	4.01	4.04
4268	NASDAQ	EQ	Wed, Dec 29, 2021	4.01	4.14	3.91	4.11
4267	NASDAQ	EQ	Tue, Dec 28, 2021	4.11	4.39	3.93	4.01
4266	NASDAQ	EQ	Mon, Dec 27, 2021	4.35	4.42	4.11	4.11
4265	NASDAQ	EQ	Thu, Dec 23, 2021	4.20	4.75	4.07	4.49
4264	NASDAQ	EQ	Wed, Dec 22, 2021	4.21	4.35	3.95	4.02
4263	NASDAQ	EQ	Tue, Dec 21, 2021	4.34	4.38	4.20	4.23
4262	NASDAQ	EQ	Mon, Dec 20, 2021	4.21	4.46	4.21	4.38
4261	NASDAQ	EQ	Fri, Dec 17, 2021	4.47	4.49	4.26	4.31
4260	NASDAQ	EQ	Thu, Dec 16, 2021	4.75	4.75	4.45	4.54
4259	NASDAQ	EQ	Wed, Dec 15, 2021	4.38	4.90	4.38	4.74
4258	NASDAQ	EQ	Tue, Dec 14, 2021	4.60	4.74	4.40	4.44
4257	NASDAQ	EQ	Mon, Dec 13, 2021	4.75	4.80	4.58	4.65
4256	NASDAQ	EQ	Fri, Dec 10, 2021	4.77	5.03	4.75	4.79
4255	NASDAQ	EQ	Thu, Dec 9, 2021	4.96	5.14	4.73	4.76
4254	NASDAQ	EQ	Wed, Dec 8, 2021	4.48	4.94	4.48	4.94
4253	NASDAQ	EQ	Tue, Dec 7, 2021	4.50	4.58	4.40	4.47
4252	NASDAQ	EQ	Mon, Dec 6, 2021	4.86	4.86	4.34	4.40
4251	NASDAQ	EQ	Fri, Dec 3, 2021	4.81	4.98	4.65	4.88
4250	NASDAQ	EQ	Thu, Dec 2, 2021	4.77	4.96	4.65	4.75
4249	NASDAQ	EQ	Wed, Dec 1, 2021	5.25	5.38	4.75	4.76
4248	NASDAQ	EQ	Tue, Nov 30, 2021	5.13	5.25	5.03	5.25
4247	NASDAQ	EQ	Mon, Nov 29, 2021	5.49	5.63	5.15	5.15
4246	NASDAQ	EQ	Fri, Nov 26, 2021	5.26	5.50	5.26	5.41
4245	NASDAQ	EQ	Wed, Nov 24, 2021	5.09	5.50	5.09	5.39
4244	NASDAQ	EQ	Tue, Nov 23, 2021	5.24	5.35	5.00	5.18
4243	NASDAQ	EQ	Mon, Nov 22, 2021	5.21	5.36	5.18	5.19
4242	NASDAQ	EQ	Fri, Nov 19, 2021	5.21	5.36	5.16	5.25
4241	NASDAQ	EQ	Thu, Nov 18, 2021	5.40	5.40	5.13	5.20
4240	NASDAQ	EQ	Wed, Nov 17, 2021	5.52	5.60	5.35	5.41
4239	NASDAQ	EQ	Tue, Nov 16, 2021	5.56	5.67	5.38	5.46
4238	NASDAQ	EQ	Mon, Nov 15, 2021	5.49	5.68	5.40	5.61
4237	NASDAQ	EQ	Fri, Nov 12, 2021	5.66	5.88	5.37	5.55
4236	NASDAQ	EQ	Thu, Nov 11, 2021	6.20	6.20	5.61	5.67
4235	NASDAQ	EQ	Wed, Nov 10, 2021	6.56	6.84	6.20	6.22
4234	NASDAQ	EQ	Tue, Nov 9, 2021	6.42	6.74	6.37	6.56
4233	NASDAQ	EQ	Mon, Nov 8, 2021	6.59	6.75	6.29	6.52
4232	NASDAQ	EQ	Fri, Nov 5, 2021	6.50	6.73	6.31	6.51
4231	NASDAQ	EQ	Thu, Nov 4, 2021	6.67	6.68	6.28	6.62
4230	NASDAQ	EQ	Wed, Nov 3, 2021	6.42	6.68	6.40	6.60
4229	NASDAQ	EQ	Tue, Nov 2, 2021	6.32	6.58	6.27	6.47
4228	NASDAQ	EQ	Mon, Nov 1, 2021	6.34	6.40	6.11	6.23
4227	NASDAQ	EQ	Fri, Oct 29, 2021	5.96	6.60	5.94	6.31
4226	NASDAQ	EQ	Thu, Oct 28, 2021	5.80	5.95	5.66	5.89
4225	NASDAQ	EQ	Wed, Oct 27, 2021	5.59	5.83	5.59	5.79
4224	NASDAQ	EQ	Tue, Oct 26, 2021	5.66	5.71	5.60	5.63
4223	NASDAQ	EQ	Mon, Oct 25, 2021	5.83	5.92	5.66	5.69
4222	NASDAQ	EQ	Fri, Oct 22, 2021	5.99	6.00	5.66	5.86
4221	NASDAQ	EQ	Thu, Oct 21, 2021	5.84	6.38	5.60	6.03
4220	NASDAQ	EQ	Wed, Oct 20, 2021	5.80	5.90	5.55	5.87
4219	NASDAQ	EQ	Tue, Oct 19, 2021	5.63	5.78	5.51	5.72
4218	NASDAQ	EQ	Mon, Oct 18, 2021	5.80	5.91	5.62	5.72
4217	NASDAQ	EQ	Fri, Oct 15, 2021	5.88	6.01	5.60	5.91
4216	NASDAQ	EQ	Thu, Oct 14, 2021	5.98	6.14	5.80	5.86
4215	NASDAQ	EQ	Wed, Oct 13, 2021	5.90	6.02	5.77	5.98
4214	NASDAQ	EQ	Tue, Oct 12, 2021	6.02	6.13	5.89	5.97
4213	NASDAQ	EQ	Mon, Oct 11, 2021	5.94	6.18	5.79	6.00
4212	NASDAQ	EQ	Fri, Oct 8, 2021	6.34	6.51	5.92	6.02
4211	NASDAQ	EQ	Thu, Oct 7, 2021	6.88	6.89	6.30	6.33
4210	NASDAQ	EQ	Wed, Oct 6, 2021	6.68	7.12	6.64	6.83
4209	NASDAQ	EQ	Tue, Oct 5, 2021	6.24	6.99	6.03	6.99
4208	NASDAQ	EQ	Mon, Oct 4, 2021	6.44	6.45	6.15	6.33
4207	NASDAQ	EQ	Fri, Oct 1, 2021	6.74	6.74	6.20	6.45
4206	NASDAQ	EQ	Thu, Sep 30, 2021	6.31	6.82	6.18	6.82
4205	NASDAQ	EQ	Wed, Sep 29, 2021	6.55	6.55	6.12	6.15
4204	NASDAQ	EQ	Tue, Sep 28, 2021	6.73	6.75	6.45	6.64
4203	NASDAQ	EQ	Mon, Sep 27, 2021	6.86	6.87	6.57	6.76
4202	NASDAQ	EQ	Fri, Sep 24, 2021	6.76	6.94	6.65	6.91
4201	NASDAQ	EQ	Thu, Sep 23, 2021	6.62	6.88	6.46	6.88
4200	NASDAQ	EQ	Wed, Sep 22, 2021	6.50	6.88	6.26	6.73
4199	NASDAQ	EQ	Tue, Sep 21, 2021	6.06	6.55	5.91	6.52
4198	NASDAQ	EQ	Mon, Sep 20, 2021	6.08	6.17	5.76	6.01
4197	NASDAQ	EQ	Fri, Sep 17, 2021	5.82	6.41	5.82	6.38
4196	NASDAQ	EQ	Thu, Sep 16, 2021	5.87	5.93	5.50	5.93
4195	NASDAQ	EQ	Wed, Sep 15, 2021	5.53	5.90	5.36	5.87
4194	NASDAQ	EQ	Tue, Sep 14, 2021	5.58	5.69	5.32	5.40
4193	NASDAQ	EQ	Mon, Sep 13, 2021	5.81	5.86	5.50	5.60
4192	NASDAQ	EQ	Fri, Sep 10, 2021	5.81	5.93	5.65	5.84
4191	NASDAQ	EQ	Thu, Sep 9, 2021	5.79	5.84	5.61	5.81
4190	NASDAQ	EQ	Wed, Sep 8, 2021	5.67	5.79	5.65	5.73
4189	NASDAQ	EQ	Tue, Sep 7, 2021	6.02	6.02	5.58	5.65
4188	NASDAQ	EQ	Fri, Sep 3, 2021	6.04	6.11	5.97	6.02
4187	NASDAQ	EQ	Thu, Sep 2, 2021	6.15	6.28	5.98	6.08
4186	NASDAQ	EQ	Wed, Sep 1, 2021	6.13	6.31	6.01	6.03
4185	NASDAQ	EQ	Tue, Aug 31, 2021	6.11	6.28	5.96	6.15
4184	NASDAQ	EQ	Mon, Aug 30, 2021	6.25	6.36	5.91	6.12
4183	NASDAQ	EQ	Fri, Aug 27, 2021	6.71	6.80	6.15	6.24
4182	NASDAQ	EQ	Thu, Aug 26, 2021	6.03	6.95	6.00	6.70
4181	NASDAQ	EQ	Wed, Aug 25, 2021	6.07	6.30	5.91	6.02
4180	NASDAQ	EQ	Tue, Aug 24, 2021	6.00	6.35	5.86	6.05
4179	NASDAQ	EQ	Mon, Aug 23, 2021	4.90	6.36	4.85	6.14
4178	NASDAQ	EQ	Fri, Aug 20, 2021	5.04	5.14	4.79	4.84
4177	NASDAQ	EQ	Thu, Aug 19, 2021	5.25	5.28	5.03	5.05
4176	NASDAQ	EQ	Wed, Aug 18, 2021	5.23	5.42	5.23	5.27
4175	NASDAQ	EQ	Tue, Aug 17, 2021	5.75	5.75	5.19	5.20
4174	NASDAQ	EQ	Mon, Aug 16, 2021	6.03	6.07	5.80	5.81
4173	NASDAQ	EQ	Fri, Aug 13, 2021	6.12	6.19	6.00	6.08
4172	NASDAQ	EQ	Thu, Aug 12, 2021	6.11	6.17	6.03	6.09
4171	NASDAQ	EQ	Wed, Aug 11, 2021	6.02	6.73	5.88	6.11
4170	NASDAQ	EQ	Tue, Aug 10, 2021	6.00	6.19	5.75	6.09
4169	NASDAQ	EQ	Mon, Aug 9, 2021	5.96	6.15	5.90	5.95
4168	NASDAQ	EQ	Fri, Aug 6, 2021	6.05	6.21	5.95	6.03
4167	NASDAQ	EQ	Thu, Aug 5, 2021	5.82	6.15	5.82	6.05
4166	NASDAQ	EQ	Wed, Aug 4, 2021	5.75	5.95	5.66	5.79
4165	NASDAQ	EQ	Tue, Aug 3, 2021	5.82	5.82	5.65	5.82
4164	NASDAQ	EQ	Mon, Aug 2, 2021	5.51	5.90	5.44	5.85
4163	NASDAQ	EQ	Fri, Jul 30, 2021	5.54	5.57	5.38	5.42
4162	NASDAQ	EQ	Thu, Jul 29, 2021	5.52	5.61	5.45	5.55
4161	NASDAQ	EQ	Wed, Jul 28, 2021	5.85	5.95	5.44	5.49
4160	NASDAQ	EQ	Tue, Jul 27, 2021	5.57	6.01	5.36	5.84
4159	NASDAQ	EQ	Mon, Jul 26, 2021	5.41	5.55	5.34	5.50
4158	NASDAQ	EQ	Fri, Jul 23, 2021	5.58	5.58	5.37	5.41
4157	NASDAQ	EQ	Thu, Jul 22, 2021	5.77	5.91	5.50	5.63
4156	NASDAQ	EQ	Wed, Jul 21, 2021	5.64	5.87	5.63	5.66
4155	NASDAQ	EQ	Tue, Jul 20, 2021	5.58	5.75	5.37	5.69
4154	NASDAQ	EQ	Mon, Jul 19, 2021	5.51	5.64	5.37	5.62
4153	NASDAQ	EQ	Fri, Jul 16, 2021	5.93	5.93	5.57	5.60
4152	NASDAQ	EQ	Thu, Jul 15, 2021	5.62	6.05	5.60	5.88
4151	NASDAQ	EQ	Wed, Jul 14, 2021	5.92	5.92	5.55	5.67
4150	NASDAQ	EQ	Tue, Jul 13, 2021	5.89	6.15	5.74	5.85
4149	NASDAQ	EQ	Mon, Jul 12, 2021	5.55	5.70	5.40	5.64
4148	NASDAQ	EQ	Fri, Jul 9, 2021	5.42	5.65	5.38	5.54
4147	NASDAQ	EQ	Thu, Jul 8, 2021	5.46	5.66	5.37	5.40
4146	NASDAQ	EQ	Wed, Jul 7, 2021	5.69	5.74	5.50	5.52
4145	NASDAQ	EQ	Tue, Jul 6, 2021	5.77	5.79	5.62	5.69
4144	NASDAQ	EQ	Fri, Jul 2, 2021	5.78	5.80	5.65	5.75
4143	NASDAQ	EQ	Thu, Jul 1, 2021	5.86	5.96	5.67	5.78
4142	NASDAQ	EQ	Wed, Jun 30, 2021	5.64	5.90	5.52	5.89
4141	NASDAQ	EQ	Tue, Jun 29, 2021	5.73	5.82	5.50	5.63
4140	NASDAQ	EQ	Mon, Jun 28, 2021	5.86	5.99	5.73	5.76
4139	NASDAQ	EQ	Fri, Jun 25, 2021	6.05	6.13	5.85	5.85
4138	NASDAQ	EQ	Thu, Jun 24, 2021	5.99	6.00	5.91	6.00
4137	NASDAQ	EQ	Wed, Jun 23, 2021	5.95	5.98	5.84	5.98
4136	NASDAQ	EQ	Tue, Jun 22, 2021	5.96	5.96	5.61	5.90
4135	NASDAQ	EQ	Mon, Jun 21, 2021	5.91	5.96	5.80	5.96
4134	NASDAQ	EQ	Fri, Jun 18, 2021	5.86	5.95	5.75	5.90
4133	NASDAQ	EQ	Thu, Jun 17, 2021	5.87	5.99	5.79	5.95
4132	NASDAQ	EQ	Wed, Jun 16, 2021	6.02	6.08	5.80	5.85
4131	NASDAQ	EQ	Tue, Jun 15, 2021	6.00	6.10	5.96	6.05
4130	NASDAQ	EQ	Mon, Jun 14, 2021	6.16	6.23	5.90	5.99
4129	NASDAQ	EQ	Fri, Jun 11, 2021	6.55	6.57	5.91	6.13
4128	NASDAQ	EQ	Thu, Jun 10, 2021	7.11	7.33	6.85	6.98
4127	NASDAQ	EQ	Wed, Jun 9, 2021	7.68	7.75	7.08	7.12
4126	NASDAQ	EQ	Tue, Jun 8, 2021	7.48	7.64	7.05	7.64
4125	NASDAQ	EQ	Mon, Jun 7, 2021	6.97	7.42	6.85	7.41
4124	NASDAQ	EQ	Fri, Jun 4, 2021	6.77	7.06	6.73	6.93
4123	NASDAQ	EQ	Thu, Jun 3, 2021	6.39	6.80	6.31	6.73
4122	NASDAQ	EQ	Wed, Jun 2, 2021	6.59	6.78	6.35	6.53
4121	NASDAQ	EQ	Tue, Jun 1, 2021	6.58	6.67	6.29	6.60
4120	NASDAQ	EQ	Fri, May 28, 2021	6.72	6.85	6.50	6.56
4119	NASDAQ	EQ	Thu, May 27, 2021	6.59	6.78	6.54	6.78
4118	NASDAQ	EQ	Wed, May 26, 2021	6.55	6.66	6.38	6.55
4117	NASDAQ	EQ	Tue, May 25, 2021	6.15	6.66	6.15	6.54
4116	NASDAQ	EQ	Mon, May 24, 2021	6.34	6.46	6.17	6.23
4115	NASDAQ	EQ	Fri, May 21, 2021	6.71	6.74	6.30	6.33
4114	NASDAQ	EQ	Thu, May 20, 2021	6.12	6.71	5.98	6.63
4113	NASDAQ	EQ	Wed, May 19, 2021	6.04	6.24	5.88	6.13
4112	NASDAQ	EQ	Tue, May 18, 2021	5.74	6.41	5.74	6.29
4111	NASDAQ	EQ	Mon, May 17, 2021	5.34	5.75	5.34	5.72
4110	NASDAQ	EQ	Fri, May 14, 2021	5.42	5.56	5.30	5.42
4109	NASDAQ	EQ	Thu, May 13, 2021	5.30	5.58	5.10	5.25
4108	NASDAQ	EQ	Wed, May 12, 2021	5.19	5.41	5.02	5.11
4107	NASDAQ	EQ	Tue, May 11, 2021	5.25	5.47	5.19	5.29
4106	NASDAQ	EQ	Mon, May 10, 2021	5.90	5.94	5.41	5.45
4105	NASDAQ	EQ	Fri, May 7, 2021	5.98	6.22	5.90	6.03
4104	NASDAQ	EQ	Thu, May 6, 2021	5.91	5.97	5.85	5.96
4103	NASDAQ	EQ	Wed, May 5, 2021	6.03	6.14	5.91	5.94
4102	NASDAQ	EQ	Tue, May 4, 2021	6.25	6.38	5.80	6.00
4101	NASDAQ	EQ	Mon, May 3, 2021	6.58	6.70	6.15	6.38
4100	NASDAQ	EQ	Fri, Apr 30, 2021	6.38	6.69	6.31	6.48
4099	NASDAQ	EQ	Thu, Apr 29, 2021	6.78	6.88	6.21	6.53
4098	NASDAQ	EQ	Wed, Apr 28, 2021	6.06	6.81	5.97	6.72
4097	NASDAQ	EQ	Tue, Apr 27, 2021	6.15	6.28	5.91	6.15
4096	NASDAQ	EQ	Mon, Apr 26, 2021	6.21	6.22	5.96	6.14
4095	NASDAQ	EQ	Fri, Apr 23, 2021	5.80	6.18	5.80	6.07
4094	NASDAQ	EQ	Thu, Apr 22, 2021	5.95	6.06	5.81	5.89
4093	NASDAQ	EQ	Wed, Apr 21, 2021	5.67	6.06	5.54	5.91
4092	NASDAQ	EQ	Tue, Apr 20, 2021	6.51	6.73	5.78	5.78
4091	NASDAQ	EQ	Mon, Apr 19, 2021	6.56	6.79	6.35	6.74
4090	NASDAQ	EQ	Fri, Apr 16, 2021	6.59	6.67	6.34	6.64
4089	NASDAQ	EQ	Thu, Apr 15, 2021	6.76	6.76	6.51	6.59
4088	NASDAQ	EQ	Wed, Apr 14, 2021	6.59	6.91	6.36	6.72
4087	NASDAQ	EQ	Tue, Apr 13, 2021	6.68	6.68	6.33	6.56
4086	NASDAQ	EQ	Mon, Apr 12, 2021	6.99	7.05	6.52	6.58
4085	NASDAQ	EQ	Fri, Apr 9, 2021	7.00	7.19	6.91	6.99
4084	NASDAQ	EQ	Thu, Apr 8, 2021	7.03	7.26	6.88	7.08
4083	NASDAQ	EQ	Wed, Apr 7, 2021	6.87	7.11	6.75	6.90
4082	NASDAQ	EQ	Tue, Apr 6, 2021	6.93	7.17	6.74	6.86
4081	NASDAQ	EQ	Mon, Apr 5, 2021	7.47	7.49	6.83	6.99
4080	NASDAQ	EQ	Thu, Apr 1, 2021	7.30	7.47	6.93	7.24
4079	NASDAQ	EQ	Wed, Mar 31, 2021	7.16	7.72	6.85	7.15
4078	NASDAQ	EQ	Tue, Mar 30, 2021	6.65	6.70	6.19	6.61
4077	NASDAQ	EQ	Mon, Mar 29, 2021	7.29	7.32	6.51	6.55
4076	NASDAQ	EQ	Fri, Mar 26, 2021	6.83	7.23	6.80	7.16
4075	NASDAQ	EQ	Thu, Mar 25, 2021	6.76	7.02	6.45	6.86
4074	NASDAQ	EQ	Wed, Mar 24, 2021	7.69	7.69	6.88	6.89
4073	NASDAQ	EQ	Tue, Mar 23, 2021	8.14	8.22	7.34	7.50
4072	NASDAQ	EQ	Mon, Mar 22, 2021	7.98	8.27	7.85	8.24
4071	NASDAQ	EQ	Fri, Mar 19, 2021	7.84	8.24	7.73	7.80
4070	NASDAQ	EQ	Thu, Mar 18, 2021	7.94	8.24	7.79	7.83
4069	NASDAQ	EQ	Wed, Mar 17, 2021	7.65	8.28	7.52	8.12
4068	NASDAQ	EQ	Tue, Mar 16, 2021	8.20	8.30	7.65	7.78
4067	NASDAQ	EQ	Mon, Mar 15, 2021	8.15	8.70	7.75	8.30
4066	NASDAQ	EQ	Fri, Mar 12, 2021	7.78	8.06	7.61	7.91
4065	NASDAQ	EQ	Thu, Mar 11, 2021	7.67	7.95	7.33	7.88
4064	NASDAQ	EQ	Wed, Mar 10, 2021	7.80	7.98	7.16	7.51
4063	NASDAQ	EQ	Tue, Mar 9, 2021	7.02	7.77	7.02	7.66
4062	NASDAQ	EQ	Mon, Mar 8, 2021	6.72	6.99	6.58	6.74
4061	NASDAQ	EQ	Fri, Mar 5, 2021	6.75	6.89	6.11	6.75
4060	NASDAQ	EQ	Thu, Mar 4, 2021	7.15	7.27	6.11	6.69
4059	NASDAQ	EQ	Wed, Mar 3, 2021	7.44	7.75	7.15	7.19
4058	NASDAQ	EQ	Tue, Mar 2, 2021	7.48	7.69	7.05	7.20
4057	NASDAQ	EQ	Mon, Mar 1, 2021	7.27	7.73	7.16	7.47
4056	NASDAQ	EQ	Fri, Feb 26, 2021	7.35	7.73	6.93	7.05
4055	NASDAQ	EQ	Thu, Feb 25, 2021	7.87	8.02	7.31	7.59
4054	NASDAQ	EQ	Wed, Feb 24, 2021	8.27	8.30	7.50	7.86
4053	NASDAQ	EQ	Tue, Feb 23, 2021	8.70	8.75	7.80	8.23
4052	NASDAQ	EQ	Mon, Feb 22, 2021	9.15	9.51	9.03	9.28
4051	NASDAQ	EQ	Fri, Feb 19, 2021	9.08	9.40	9.03	9.26
4050	NASDAQ	EQ	Thu, Feb 18, 2021	9.11	9.45	8.80	9.24
4049	NASDAQ	EQ	Wed, Feb 17, 2021	9.78	9.89	8.81	9.26
4048	NASDAQ	EQ	Tue, Feb 16, 2021	9.73	10.23	9.55	9.82
4047	NASDAQ	EQ	Fri, Feb 12, 2021	10.61	11.33	7.85	10.50
4046	NASDAQ	EQ	Thu, Feb 11, 2021	9.99	10.50	9.77	10.42
4045	NASDAQ	EQ	Wed, Feb 10, 2021	9.19	9.68	8.76	9.61
4044	NASDAQ	EQ	Tue, Feb 9, 2021	9.20	9.35	8.12	8.86
4043	NASDAQ	EQ	Mon, Feb 8, 2021	8.94	9.88	8.70	9.33
4042	NASDAQ	EQ	Fri, Feb 5, 2021	7.88	8.65	7.45	8.49
4041	NASDAQ	EQ	Thu, Feb 4, 2021	7.20	8.45	7.17	7.79
4040	NASDAQ	EQ	Wed, Feb 3, 2021	6.16	6.73	6.11	6.62
4039	NASDAQ	EQ	Tue, Feb 2, 2021	6.15	6.27	5.89	6.11
4038	NASDAQ	EQ	Mon, Feb 1, 2021	6.08	6.16	5.70	6.11
4037	NASDAQ	EQ	Fri, Jan 29, 2021	6.10	6.49	5.61	5.73
4036	NASDAQ	EQ	Thu, Jan 28, 2021	5.86	6.30	5.79	6.11
4035	NASDAQ	EQ	Wed, Jan 27, 2021	6.27	6.34	5.84	5.90
4034	NASDAQ	EQ	Tue, Jan 26, 2021	6.76	6.86	6.32	6.38
4033	NASDAQ	EQ	Mon, Jan 25, 2021	6.03	7.15	6.03	6.80
4032	NASDAQ	EQ	Fri, Jan 22, 2021	5.82	6.10	5.66	6.01
4031	NASDAQ	EQ	Thu, Jan 21, 2021	5.50	5.85	5.35	5.72
4030	NASDAQ	EQ	Wed, Jan 20, 2021	5.59	5.65	5.30	5.49
4029	NASDAQ	EQ	Tue, Jan 19, 2021	5.23	5.54	5.19	5.51
4028	NASDAQ	EQ	Fri, Jan 15, 2021	5.30	5.38	5.12	5.20
4027	NASDAQ	EQ	Thu, Jan 14, 2021	5.62	5.66	5.10	5.28
4026	NASDAQ	EQ	Wed, Jan 13, 2021	5.24	5.63	5.18	5.56
4025	NASDAQ	EQ	Tue, Jan 12, 2021	5.23	5.30	5.09	5.28
4024	NASDAQ	EQ	Mon, Jan 11, 2021	5.20	5.35	5.09	5.20
4023	NASDAQ	EQ	Fri, Jan 8, 2021	5.32	5.49	5.08	5.29
4022	NASDAQ	EQ	Thu, Jan 7, 2021	5.02	5.54	5.02	5.36
4021	NASDAQ	EQ	Wed, Jan 6, 2021	5.26	5.31	4.81	5.05
4020	NASDAQ	EQ	Tue, Jan 5, 2021	5.02	5.38	4.95	5.29
4019	NASDAQ	EQ	Mon, Jan 4, 2021	5.37	5.41	4.85	5.03
4018	NASDAQ	EQ	Thu, Dec 31, 2020	5.71	5.71	5.27	5.35
4017	NASDAQ	EQ	Wed, Dec 30, 2020	5.72	5.73	4.78	5.44
4016	NASDAQ	EQ	Tue, Dec 29, 2020	4.41	6.39	4.08	6.18
4015	NASDAQ	EQ	Mon, Dec 28, 2020	4.70	4.78	4.34	4.36
4014	NASDAQ	EQ	Thu, Dec 24, 2020	4.71	4.84	4.57	4.66
4013	NASDAQ	EQ	Wed, Dec 23, 2020	4.80	4.84	4.62	4.70
4012	NASDAQ	EQ	Tue, Dec 22, 2020	4.74	4.85	4.64	4.84
4011	NASDAQ	EQ	Mon, Dec 21, 2020	4.93	4.94	4.68	4.74
4010	NASDAQ	EQ	Fri, Dec 18, 2020	4.80	5.28	4.74	4.95
4009	NASDAQ	EQ	Thu, Dec 17, 2020	4.92	4.95	4.79	4.79
4008	NASDAQ	EQ	Wed, Dec 16, 2020	4.86	5.10	4.85	4.92
4007	NASDAQ	EQ	Tue, Dec 15, 2020	4.85	4.90	4.73	4.82
4006	NASDAQ	EQ	Mon, Dec 14, 2020	4.86	4.98	4.76	4.82
4005	NASDAQ	EQ	Fri, Dec 11, 2020	4.70	4.88	4.62	4.86
4004	NASDAQ	EQ	Thu, Dec 10, 2020	4.58	4.77	4.42	4.76
4003	NASDAQ	EQ	Wed, Dec 9, 2020	4.83	4.87	4.58	4.59
4002	NASDAQ	EQ	Tue, Dec 8, 2020	4.73	4.99	4.66	4.83
4001	NASDAQ	EQ	Mon, Dec 7, 2020	4.90	4.92	4.64	4.72
4000	NASDAQ	EQ	Fri, Dec 4, 2020	4.95	5.13	4.80	4.90
3999	NASDAQ	EQ	Thu, Dec 3, 2020	5.03	5.05	4.85	4.93
3998	NASDAQ	EQ	Wed, Dec 2, 2020	4.96	5.21	4.80	5.04
3997	NASDAQ	EQ	Tue, Dec 1, 2020	5.32	5.38	4.87	4.96
3996	NASDAQ	EQ	Mon, Nov 30, 2020	5.04	5.38	4.83	5.20
3995	NASDAQ	EQ	Fri, Nov 27, 2020	4.88	5.03	4.83	4.92
3994	NASDAQ	EQ	Wed, Nov 25, 2020	4.15	4.99	4.11	4.91
3993	NASDAQ	EQ	Tue, Nov 24, 2020	5.19	5.19	4.72	5.09
3992	NASDAQ	EQ	Mon, Nov 23, 2020	5.13	5.68	5.02	5.25
3991	NASDAQ	EQ	Fri, Nov 20, 2020	4.71	5.10	4.58	4.91
3990	NASDAQ	EQ	Thu, Nov 19, 2020	4.31	4.86	4.21	4.69
3989	NASDAQ	EQ	Wed, Nov 18, 2020	4.46	4.57	4.25	4.30
3988	NASDAQ	EQ	Tue, Nov 17, 2020	4.53	4.65	4.46	4.47
3987	NASDAQ	EQ	Mon, Nov 16, 2020	4.47	4.59	4.32	4.58
3986	NASDAQ	EQ	Fri, Nov 13, 2020	4.50	4.88	4.42	4.53
3985	NASDAQ	EQ	Thu, Nov 12, 2020	4.83	4.91	4.30	4.48
3984	NASDAQ	EQ	Wed, Nov 11, 2020	3.53	6.44	3.53	5.04
3983	NASDAQ	EQ	Tue, Nov 10, 2020	3.70	3.80	3.47	3.48
3982	NASDAQ	EQ	Mon, Nov 9, 2020	4.17	4.28	3.54	3.55
3981	NASDAQ	EQ	Fri, Nov 6, 2020	5.19	5.19	4.39	4.45
3980	NASDAQ	EQ	Thu, Nov 5, 2020	5.06	5.09	4.86	4.89
3979	NASDAQ	EQ	Wed, Nov 4, 2020	5.05	5.26	4.84	5.04
3978	NASDAQ	EQ	Tue, Nov 3, 2020	5.24	5.32	5.01	5.06
3977	NASDAQ	EQ	Mon, Nov 2, 2020	6.12	6.12	5.23	5.28
3976	NASDAQ	EQ	Fri, Oct 30, 2020	7.14	7.51	5.99	6.35
3975	NASDAQ	EQ	Thu, Oct 29, 2020	5.40	6.24	5.30	6.00
3974	NASDAQ	EQ	Wed, Oct 28, 2020	5.62	5.72	5.30	5.45
3973	NASDAQ	EQ	Tue, Oct 27, 2020	5.62	5.79	5.51	5.76
3972	NASDAQ	EQ	Mon, Oct 26, 2020	5.82	5.90	5.53	5.66
3971	NASDAQ	EQ	Fri, Oct 23, 2020	5.80	5.88	5.60	5.84
3970	NASDAQ	EQ	Thu, Oct 22, 2020	5.59	5.83	5.45	5.81
3969	NASDAQ	EQ	Wed, Oct 21, 2020	5.64	5.76	5.53	5.61
3968	NASDAQ	EQ	Tue, Oct 20, 2020	5.91	5.93	5.57	5.69
3967	NASDAQ	EQ	Mon, Oct 19, 2020	6.15	6.15	5.80	5.85
3966	NASDAQ	EQ	Fri, Oct 16, 2020	5.58	6.24	5.58	6.16
3965	NASDAQ	EQ	Thu, Oct 15, 2020	6.04	6.05	5.44	5.64
3964	NASDAQ	EQ	Wed, Oct 14, 2020	6.14	6.20	5.95	6.12
3963	NASDAQ	EQ	Tue, Oct 13, 2020	6.15	6.36	6.07	6.15
3962	NASDAQ	EQ	Mon, Oct 12, 2020	6.22	6.63	6.05	6.16
3961	NASDAQ	EQ	Fri, Oct 9, 2020	6.28	6.53	6.15	6.45
3960	NASDAQ	EQ	Thu, Oct 8, 2020	6.59	6.65	6.18	6.27
3959	NASDAQ	EQ	Wed, Oct 7, 2020	6.24	6.67	6.24	6.58
3958	NASDAQ	EQ	Tue, Oct 6, 2020	6.35	6.39	5.96	6.15
3957	NASDAQ	EQ	Mon, Oct 5, 2020	6.02	6.40	5.99	6.36
3956	NASDAQ	EQ	Fri, Oct 2, 2020	5.80	6.09	5.72	6.00
3955	NASDAQ	EQ	Thu, Oct 1, 2020	5.71	6.35	5.66	6.08
3954	NASDAQ	EQ	Wed, Sep 30, 2020	5.74	5.85	5.46	5.77
3953	NASDAQ	EQ	Tue, Sep 29, 2020	5.59	5.78	5.52	5.74
3952	NASDAQ	EQ	Mon, Sep 28, 2020	5.82	5.82	5.51	5.63
3951	NASDAQ	EQ	Fri, Sep 25, 2020	5.61	5.86	5.50	5.75
3950	NASDAQ	EQ	Thu, Sep 24, 2020	5.45	5.75	5.10	5.60
3949	NASDAQ	EQ	Wed, Sep 23, 2020	6.27	6.51	5.59	5.61
3948	NASDAQ	EQ	Tue, Sep 22, 2020	6.67	6.69	6.18	6.31
3947	NASDAQ	EQ	Mon, Sep 21, 2020	6.42	6.82	6.10	6.78
3946	NASDAQ	EQ	Fri, Sep 18, 2020	6.33	6.90	6.16	6.41
3945	NASDAQ	EQ	Thu, Sep 17, 2020	6.30	6.53	6.11	6.37
3944	NASDAQ	EQ	Wed, Sep 16, 2020	6.08	6.32	5.80	6.32
3943	NASDAQ	EQ	Tue, Sep 15, 2020	6.01	7.50	5.91	6.01
3942	NASDAQ	EQ	Mon, Sep 14, 2020	5.57	6.11	5.41	5.72
3941	NASDAQ	EQ	Fri, Sep 11, 2020	5.16	5.79	5.06	5.56
3940	NASDAQ	EQ	Thu, Sep 10, 2020	5.25	5.36	5.02	5.12
3939	NASDAQ	EQ	Wed, Sep 9, 2020	5.27	5.40	4.92	5.25
3938	NASDAQ	EQ	Tue, Sep 8, 2020	4.98	5.49	4.80	5.16
3937	NASDAQ	EQ	Fri, Sep 4, 2020	5.30	5.34	4.70	5.06
3936	NASDAQ	EQ	Thu, Sep 3, 2020	5.36	5.57	5.12	5.18
3935	NASDAQ	EQ	Wed, Sep 2, 2020	5.39	5.53	5.23	5.33
3934	NASDAQ	EQ	Tue, Sep 1, 2020	5.86	5.86	5.25	5.46
3933	NASDAQ	EQ	Mon, Aug 31, 2020	6.02	6.08	5.77	5.89
3932	NASDAQ	EQ	Fri, Aug 28, 2020	6.00	6.09	5.81	6.08
3931	NASDAQ	EQ	Thu, Aug 27, 2020	6.78	6.82	5.88	5.98
3930	NASDAQ	EQ	Wed, Aug 26, 2020	7.02	7.03	6.67	6.86
3929	NASDAQ	EQ	Tue, Aug 25, 2020	6.67	7.19	6.50	7.04
3928	NASDAQ	EQ	Mon, Aug 24, 2020	6.88	6.88	6.36	6.72
3927	NASDAQ	EQ	Fri, Aug 21, 2020	6.85	7.05	6.62	6.88
3926	NASDAQ	EQ	Thu, Aug 20, 2020	6.89	7.00	6.60	6.84
3925	NASDAQ	EQ	Wed, Aug 19, 2020	6.86	7.29	6.65	6.85
3924	NASDAQ	EQ	Tue, Aug 18, 2020	7.08	7.15	6.76	6.84
3923	NASDAQ	EQ	Mon, Aug 17, 2020	7.45	7.47	7.08	7.11
3922	NASDAQ	EQ	Fri, Aug 14, 2020	7.75	7.80	6.90	7.24
3921	NASDAQ	EQ	Thu, Aug 13, 2020	8.82	9.10	8.62	8.82
3920	NASDAQ	EQ	Wed, Aug 12, 2020	10.05	10.10	8.50	8.97
3919	NASDAQ	EQ	Tue, Aug 11, 2020	12.00	12.29	10.02	10.11
3918	NASDAQ	EQ	Mon, Aug 10, 2020	9.51	10.50	9.45	10.05
3917	NASDAQ	EQ	Fri, Aug 7, 2020	9.75	9.86	9.36	9.48
3916	NASDAQ	EQ	Thu, Aug 6, 2020	10.50	10.83	9.65	9.75
3915	NASDAQ	EQ	Wed, Aug 5, 2020	10.45	10.86	10.30	10.63
3914	NASDAQ	EQ	Tue, Aug 4, 2020	10.01	10.90	9.75	10.37
3913	NASDAQ	EQ	Mon, Aug 3, 2020	9.65	10.64	9.31	10.10
3912	NASDAQ	EQ	Fri, Jul 31, 2020	10.61	10.69	9.18	9.65
3911	NASDAQ	EQ	Thu, Jul 30, 2020	11.17	11.23	10.60	10.69
3910	NASDAQ	EQ	Wed, Jul 29, 2020	11.92	12.00	11.16	11.44
3909	NASDAQ	EQ	Tue, Jul 28, 2020	12.06	12.45	11.66	11.76
3908	NASDAQ	EQ	Mon, Jul 27, 2020	12.84	13.19	12.37	12.65
3907	NASDAQ	EQ	Fri, Jul 24, 2020	12.70	13.50	12.41	13.31
3906	NASDAQ	EQ	Thu, Jul 23, 2020	13.37	13.80	12.60	13.26
3905	NASDAQ	EQ	Wed, Jul 22, 2020	12.40	16.50	12.40	13.38
3904	NASDAQ	EQ	Tue, Jul 21, 2020	13.45	13.64	12.12	12.70
3903	NASDAQ	EQ	Mon, Jul 20, 2020	14.05	14.40	13.25	13.64
3902	NASDAQ	EQ	Fri, Jul 17, 2020	15.15	15.18	13.11	13.86
3901	NASDAQ	EQ	Thu, Jul 16, 2020	15.91	17.30	14.06	14.77
3900	NASDAQ	EQ	Wed, Jul 15, 2020	13.17	19.22	12.59	17.33
3899	NASDAQ	EQ	Tue, Jul 14, 2020	19.12	19.18	13.00	13.98
3898	NASDAQ	EQ	Mon, Jul 13, 2020	9.00	27.05	7.35	26.50
3897	NASDAQ	EQ	Fri, Jul 10, 2020	3.43	3.43	3.02	3.19
3896	NASDAQ	EQ	Thu, Jul 9, 2020	2.97	3.38	2.88	3.32
3895	NASDAQ	EQ	Wed, Jul 8, 2020	2.83	2.83	2.68	2.80
3894	NASDAQ	EQ	Tue, Jul 7, 2020	2.78	2.84	2.64	2.83
3893	NASDAQ	EQ	Mon, Jul 6, 2020	2.85	2.90	2.73	2.83
3892	NASDAQ	EQ	Thu, Jul 2, 2020	2.79	2.82	2.71	2.78
3891	NASDAQ	EQ	Wed, Jul 1, 2020	2.87	2.89	2.80	2.80
3890	NASDAQ	EQ	Tue, Jun 30, 2020	2.85	2.95	2.82	2.95
3889	NASDAQ	EQ	Mon, Jun 29, 2020	3.00	3.00	2.76	2.83
3888	NASDAQ	EQ	Fri, Jun 26, 2020	2.71	2.90	2.68	2.88
3887	NASDAQ	EQ	Thu, Jun 25, 2020	2.64	2.85	2.64	2.70
3886	NASDAQ	EQ	Wed, Jun 24, 2020	2.66	2.75	2.53	2.69
3885	NASDAQ	EQ	Tue, Jun 23, 2020	2.65	2.70	2.63	2.63
3884	NASDAQ	EQ	Mon, Jun 22, 2020	2.80	2.85	2.62	2.62
3883	NASDAQ	EQ	Fri, Jun 19, 2020	2.70	2.90	2.69	2.73
3882	NASDAQ	EQ	Thu, Jun 18, 2020	2.75	2.90	2.75	2.76
3881	NASDAQ	EQ	Wed, Jun 17, 2020	2.89	2.98	2.64	2.72
3880	NASDAQ	EQ	Tue, Jun 16, 2020	2.80	2.99	2.78	2.87
3879	NASDAQ	EQ	Mon, Jun 15, 2020	2.85	2.92	2.60	2.89
3878	NASDAQ	EQ	Fri, Jun 12, 2020	2.82	2.83	2.55	2.69
3877	NASDAQ	EQ	Thu, Jun 11, 2020	2.58	2.91	2.58	2.77
3876	NASDAQ	EQ	Wed, Jun 10, 2020	3.04	3.04	2.83	2.84
3875	NASDAQ	EQ	Tue, Jun 9, 2020	2.96	3.10	2.90	3.00
3874	NASDAQ	EQ	Mon, Jun 8, 2020	2.87	3.04	2.78	3.00
3873	NASDAQ	EQ	Fri, Jun 5, 2020	3.04	3.15	2.83	2.96
3872	NASDAQ	EQ	Thu, Jun 4, 2020	3.21	3.35	2.84	3.04
3871	NASDAQ	EQ	Wed, Jun 3, 2020	3.39	3.51	3.24	3.24
3870	NASDAQ	EQ	Tue, Jun 2, 2020	3.43	3.54	3.25	3.40
3869	NASDAQ	EQ	Mon, Jun 1, 2020	3.35	3.65	3.33	3.51
3868	NASDAQ	EQ	Fri, May 29, 2020	3.69	3.70	3.30	3.45
3867	NASDAQ	EQ	Thu, May 28, 2020	3.68	3.75	3.29	3.53
3866	NASDAQ	EQ	Wed, May 27, 2020	3.56	3.66	3.11	3.53
3865	NASDAQ	EQ	Tue, May 26, 2020	3.42	3.62	3.23	3.29
3864	NASDAQ	EQ	Fri, May 22, 2020	3.14	3.14	2.99	3.08
3863	NASDAQ	EQ	Thu, May 21, 2020	2.99	3.25	2.99	3.07
3862	NASDAQ	EQ	Wed, May 20, 2020	3.00	3.00	2.79	2.99
3861	NASDAQ	EQ	Tue, May 19, 2020	2.99	3.00	2.79	2.80
3860	NASDAQ	EQ	Mon, May 18, 2020	2.98	3.14	2.63	2.66
3859	NASDAQ	EQ	Fri, May 15, 2020	2.80	2.98	2.80	2.98
3858	NASDAQ	EQ	Thu, May 14, 2020	3.02	3.09	2.75	2.85
3857	NASDAQ	EQ	Wed, May 13, 2020	3.04	3.23	2.78	3.04
3856	NASDAQ	EQ	Tue, May 12, 2020	3.24	3.44	3.22	3.35
3855	NASDAQ	EQ	Mon, May 11, 2020	3.32	3.32	3.02	3.22
3854	NASDAQ	EQ	Fri, May 8, 2020	2.89	3.31	2.89	3.31
3853	NASDAQ	EQ	Thu, May 7, 2020	2.65	3.00	2.64	2.98
3852	NASDAQ	EQ	Wed, May 6, 2020	2.75	2.76	2.52	2.68
3851	NASDAQ	EQ	Tue, May 5, 2020	2.76	2.81	2.43	2.68
3850	NASDAQ	EQ	Mon, May 4, 2020	2.83	2.84	2.53	2.60
3849	NASDAQ	EQ	Fri, May 1, 2020	2.71	2.96	2.50	2.52
3848	NASDAQ	EQ	Thu, Apr 30, 2020	2.73	2.95	2.70	2.73
3847	NASDAQ	EQ	Wed, Apr 29, 2020	2.86	3.00	2.62	2.86
3846	NASDAQ	EQ	Tue, Apr 28, 2020	2.86	3.00	2.67	2.70
3845	NASDAQ	EQ	Mon, Apr 27, 2020	3.00	3.00	2.76	2.91
3844	NASDAQ	EQ	Fri, Apr 24, 2020	2.80	2.98	2.71	2.85
3843	NASDAQ	EQ	Thu, Apr 23, 2020	2.63	2.77	2.49	2.77
3842	NASDAQ	EQ	Wed, Apr 22, 2020	2.50	2.65	2.37	2.45
3841	NASDAQ	EQ	Tue, Apr 21, 2020	2.70	2.71	2.50	2.50
3840	NASDAQ	EQ	Mon, Apr 20, 2020	2.74	2.89	2.65	2.65
3839	NASDAQ	EQ	Fri, Apr 17, 2020	2.79	2.80	2.67	2.73
3838	NASDAQ	EQ	Thu, Apr 16, 2020	2.77	2.94	2.40	2.73
3837	NASDAQ	EQ	Wed, Apr 15, 2020	2.99	3.26	2.50	2.50
3836	NASDAQ	EQ	Tue, Apr 14, 2020	2.65	2.98	2.65	2.96
3835	NASDAQ	EQ	Mon, Apr 13, 2020	2.60	2.95	2.54	2.54
3834	NASDAQ	EQ	Thu, Apr 9, 2020	2.52	2.64	2.52	2.53
3833	NASDAQ	EQ	Wed, Apr 8, 2020	2.40	2.55	2.38	2.43
3832	NASDAQ	EQ	Tue, Apr 7, 2020	2.46	2.50	2.37	2.37
3831	NASDAQ	EQ	Mon, Apr 6, 2020	2.31	2.51	2.31	2.40
3830	NASDAQ	EQ	Fri, Apr 3, 2020	2.56	2.56	2.30	2.34
3829	NASDAQ	EQ	Thu, Apr 2, 2020	2.50	2.69	2.32	2.45
3828	NASDAQ	EQ	Wed, Apr 1, 2020	2.51	2.99	2.47	2.48
3827	NASDAQ	EQ	Tue, Mar 31, 2020	2.73	2.99	2.60	2.71
3826	NASDAQ	EQ	Mon, Mar 30, 2020	2.94	3.00	2.40	2.60
3825	NASDAQ	EQ	Fri, Mar 27, 2020	2.88	2.88	2.50	2.62
3824	NASDAQ	EQ	Thu, Mar 26, 2020	2.91	2.94	2.71	2.74
3823	NASDAQ	EQ	Wed, Mar 25, 2020	2.63	3.16	2.63	2.65
3822	NASDAQ	EQ	Tue, Mar 24, 2020	3.28	3.45	2.20	2.30
3821	NASDAQ	EQ	Mon, Mar 23, 2020	3.10	3.10	2.79	2.80
3820	NASDAQ	EQ	Fri, Mar 20, 2020	3.94	3.94	3.00	3.23
3819	NASDAQ	EQ	Thu, Mar 19, 2020	2.93	3.94	2.63	3.94
3818	NASDAQ	EQ	Wed, Mar 18, 2020	3.71	3.85	2.83	2.96
3817	NASDAQ	EQ	Tue, Mar 17, 2020	2.70	3.68	2.63	3.25
3816	NASDAQ	EQ	Mon, Mar 16, 2020	2.98	3.01	2.42	2.42
3815	NASDAQ	EQ	Fri, Mar 13, 2020	3.32	3.38	2.95	2.98
3814	NASDAQ	EQ	Thu, Mar 12, 2020	3.19	3.49	3.19	3.48
3813	NASDAQ	EQ	Wed, Mar 11, 2020	3.50	3.72	3.18	3.50
3812	NASDAQ	EQ	Tue, Mar 10, 2020	4.27	4.40	3.23	3.60
3811	NASDAQ	EQ	Mon, Mar 9, 2020	4.06	5.10	4.05	4.25
3810	NASDAQ	EQ	Fri, Mar 6, 2020	4.90	5.22	4.65	5.14
3809	NASDAQ	EQ	Thu, Mar 5, 2020	4.96	4.99	4.79	4.79
3808	NASDAQ	EQ	Wed, Mar 4, 2020	5.09	5.09	4.79	4.89
3807	NASDAQ	EQ	Tue, Mar 3, 2020	5.19	5.19	4.70	4.79
3806	NASDAQ	EQ	Mon, Mar 2, 2020	5.00	5.22	4.87	5.10
3805	NASDAQ	EQ	Fri, Feb 28, 2020	4.99	5.07	4.65	4.81
3804	NASDAQ	EQ	Thu, Feb 27, 2020	5.26	5.28	5.00	5.09
3803	NASDAQ	EQ	Wed, Feb 26, 2020	5.44	5.44	5.17	5.31
3802	NASDAQ	EQ	Tue, Feb 25, 2020	5.54	5.66	5.35	5.36
3801	NASDAQ	EQ	Mon, Feb 24, 2020	5.09	5.50	5.09	5.50
3800	NASDAQ	EQ	Fri, Feb 21, 2020	5.15	5.60	4.98	5.13
3799	NASDAQ	EQ	Thu, Feb 20, 2020	5.00	5.18	4.98	5.08
3798	NASDAQ	EQ	Wed, Feb 19, 2020	5.12	5.38	5.03	5.03
3797	NASDAQ	EQ	Tue, Feb 18, 2020	5.10	5.16	5.00	5.06
3796	NASDAQ	EQ	Fri, Feb 14, 2020	4.99	5.15	4.97	4.97
3795	NASDAQ	EQ	Thu, Feb 13, 2020	5.00	5.07	4.90	4.98
3794	NASDAQ	EQ	Wed, Feb 12, 2020	4.99	5.00	4.93	4.96
3793	NASDAQ	EQ	Tue, Feb 11, 2020	4.92	4.95	4.79	4.95
3792	NASDAQ	EQ	Mon, Feb 10, 2020	4.89	4.97	4.71	4.82
3791	NASDAQ	EQ	Fri, Feb 7, 2020	4.86	4.99	4.70	4.81
3790	NASDAQ	EQ	Thu, Feb 6, 2020	4.88	5.01	4.70	4.70
3789	NASDAQ	EQ	Wed, Feb 5, 2020	4.30	4.86	4.30	4.77
3788	NASDAQ	EQ	Tue, Feb 4, 2020	4.49	4.50	4.30	4.30
3787	NASDAQ	EQ	Mon, Feb 3, 2020	4.47	4.65	4.42	4.49
3786	NASDAQ	EQ	Fri, Jan 31, 2020	4.71	4.78	4.35	4.57
3785	NASDAQ	EQ	Thu, Jan 30, 2020	4.98	4.98	4.70	4.77
3784	NASDAQ	EQ	Wed, Jan 29, 2020	5.05	5.08	4.77	4.99
3783	NASDAQ	EQ	Tue, Jan 28, 2020	5.17	5.30	5.00	5.00
3782	NASDAQ	EQ	Mon, Jan 27, 2020	5.00	5.40	4.97	5.05
3781	NASDAQ	EQ	Fri, Jan 24, 2020	4.74	5.72	4.65	5.10
3780	NASDAQ	EQ	Thu, Jan 23, 2020	4.07	4.31	4.00	4.28
3779	NASDAQ	EQ	Wed, Jan 22, 2020	4.44	4.44	3.89	4.14
3778	NASDAQ	EQ	Tue, Jan 21, 2020	4.57	4.68	4.21	4.41
3777	NASDAQ	EQ	Fri, Jan 17, 2020	4.82	4.88	4.56	4.62
3776	NASDAQ	EQ	Thu, Jan 16, 2020	4.67	4.88	4.55	4.61
3775	NASDAQ	EQ	Wed, Jan 15, 2020	4.46	4.70	4.46	4.51
3774	NASDAQ	EQ	Tue, Jan 14, 2020	4.63	4.91	4.49	4.66
3773	NASDAQ	EQ	Mon, Jan 13, 2020	4.59	4.65	4.44	4.59
3772	NASDAQ	EQ	Fri, Jan 10, 2020	4.61	4.82	4.30	4.39
3771	NASDAQ	EQ	Thu, Jan 9, 2020	4.47	4.65	4.38	4.47
3770	NASDAQ	EQ	Wed, Jan 8, 2020	4.55	4.55	4.24	4.52
3769	NASDAQ	EQ	Tue, Jan 7, 2020	4.50	4.88	4.08	4.41
3768	NASDAQ	EQ	Mon, Jan 6, 2020	4.51	4.88	4.11	4.38
3767	NASDAQ	EQ	Fri, Jan 3, 2020	4.07	4.84	3.79	4.40
3766	NASDAQ	EQ	Thu, Jan 2, 2020	3.58	4.17	3.56	4.09
3765	NASDAQ	EQ	Tue, Dec 31, 2019	4.40	4.88	3.31	3.38
3764	NASDAQ	EQ	Mon, Dec 30, 2019	4.18	4.50	3.91	4.19
3763	NASDAQ	EQ	Fri, Dec 27, 2019	4.09	4.29	3.94	4.03
3762	NASDAQ	EQ	Thu, Dec 26, 2019	4.29	4.34	3.31	3.92
3761	NASDAQ	EQ	Tue, Dec 24, 2019	4.48	4.51	4.25	4.28
3760	NASDAQ	EQ	Mon, Dec 23, 2019	4.81	5.00	4.38	4.38
3759	NASDAQ	EQ	Fri, Dec 20, 2019	4.57	4.74	4.50	4.69
3758	NASDAQ	EQ	Thu, Dec 19, 2019	4.48	4.68	4.33	4.54
3757	NASDAQ	EQ	Wed, Dec 18, 2019	4.90	5.00	4.47	4.51
3756	NASDAQ	EQ	Tue, Dec 17, 2019	5.01	5.02	4.62	4.87
3755	NASDAQ	EQ	Mon, Dec 16, 2019	5.00	5.20	4.37	4.83
3754	NASDAQ	EQ	Fri, Dec 13, 2019	4.76	5.10	4.68	5.00
3753	NASDAQ	EQ	Thu, Dec 12, 2019	4.89	4.89	4.64	4.75
3752	NASDAQ	EQ	Wed, Dec 11, 2019	4.76	4.93	4.50	4.75
3751	NASDAQ	EQ	Tue, Dec 10, 2019	4.51	5.47	4.50	4.75
3750	NASDAQ	EQ	Mon, Dec 9, 2019	4.03	4.14	3.96	4.05
3749	NASDAQ	EQ	Fri, Dec 6, 2019	4.25	4.27	3.84	3.84
3748	NASDAQ	EQ	Thu, Dec 5, 2019	4.08	4.49	4.08	4.11
3747	NASDAQ	EQ	Wed, Dec 4, 2019	4.13	4.31	3.62	3.96
3746	NASDAQ	EQ	Tue, Dec 3, 2019	3.45	4.47	3.41	3.99
3745	NASDAQ	EQ	Mon, Dec 2, 2019	3.50	3.59	3.26	3.31
3744	NASDAQ	EQ	Fri, Nov 29, 2019	3.25	3.25	3.25	3.25
3743	NASDAQ	EQ	Wed, Nov 27, 2019	3.38	3.38	3.19	3.26
3742	NASDAQ	EQ	Tue, Nov 26, 2019	3.23	3.45	3.18	3.19
3741	NASDAQ	EQ	Mon, Nov 25, 2019	3.52	3.59	3.22	3.22
3740	NASDAQ	EQ	Fri, Nov 22, 2019	3.39	3.55	3.33	3.36
3739	NASDAQ	EQ	Thu, Nov 21, 2019	3.62	3.62	3.42	3.55
3738	NASDAQ	EQ	Wed, Nov 20, 2019	3.70	3.73	3.50	3.50
3737	NASDAQ	EQ	Tue, Nov 19, 2019	3.60	3.75	3.51	3.56
3736	NASDAQ	EQ	Mon, Nov 18, 2019	3.54	3.65	3.22	3.65
3735	NASDAQ	EQ	Fri, Nov 15, 2019	3.50	3.50	3.39	3.49
3734	NASDAQ	EQ	Thu, Nov 14, 2019	3.29	3.65	3.29	3.65
3733	NASDAQ	EQ	Wed, Nov 13, 2019	3.60	3.76	3.19	3.22
3732	NASDAQ	EQ	Tue, Nov 12, 2019	3.34	3.50	3.19	3.48
3731	NASDAQ	EQ	Mon, Nov 11, 2019	3.35	3.35	3.19	3.26
3730	NASDAQ	EQ	Fri, Nov 8, 2019	3.18	3.41	3.18	3.33
3729	NASDAQ	EQ	Thu, Nov 7, 2019	3.40	3.44	3.18	3.20
3728	NASDAQ	EQ	Wed, Nov 6, 2019	3.30	3.30	3.20	3.30
3727	NASDAQ	EQ	Tue, Nov 5, 2019	3.52	3.52	3.21	3.27
3726	NASDAQ	EQ	Mon, Nov 4, 2019	3.50	3.70	3.19	3.70
3725	NASDAQ	EQ	Fri, Nov 1, 2019	3.44	3.91	3.40	3.45
3724	NASDAQ	EQ	Thu, Oct 31, 2019	3.25	3.58	3.25	3.57
3723	NASDAQ	EQ	Wed, Oct 30, 2019	2.98	3.50	2.98	3.18
3722	NASDAQ	EQ	Tue, Oct 29, 2019	3.30	3.50	2.83	3.34
3721	NASDAQ	EQ	Mon, Oct 28, 2019	3.40	3.45	3.08	3.19
3720	NASDAQ	EQ	Fri, Oct 25, 2019	3.06	3.43	2.56	3.25
3719	NASDAQ	EQ	Thu, Oct 24, 2019	3.25	3.50	2.87	3.00
3718	NASDAQ	EQ	Wed, Oct 23, 2019	3.42	3.62	3.24	3.51
3717	NASDAQ	EQ	Tue, Oct 22, 2019	3.46	3.68	3.46	3.47
3716	NASDAQ	EQ	Mon, Oct 21, 2019	3.23	3.61	3.23	3.50
3715	NASDAQ	EQ	Fri, Oct 18, 2019	3.62	3.65	3.25	3.29
3714	NASDAQ	EQ	Thu, Oct 17, 2019	3.61	3.74	3.50	3.50
3713	NASDAQ	EQ	Wed, Oct 16, 2019	3.78	3.78	3.37	3.54
3712	NASDAQ	EQ	Tue, Oct 15, 2019	3.64	3.92	3.59	3.63
3711	NASDAQ	EQ	Mon, Oct 14, 2019	3.63	3.71	3.61	3.66
3710	NASDAQ	EQ	Fri, Oct 11, 2019	4.08	4.12	3.65	3.65
3709	NASDAQ	EQ	Thu, Oct 10, 2019	4.97	4.97	4.00	4.07
3708	NASDAQ	EQ	Wed, Oct 9, 2019	4.15	4.51	4.15	4.26
3707	NASDAQ	EQ	Tue, Oct 8, 2019	4.21	4.28	4.02	4.03
3706	NASDAQ	EQ	Mon, Oct 7, 2019	4.19	4.33	4.01	4.02
3705	NASDAQ	EQ	Fri, Oct 4, 2019	3.76	4.30	3.76	4.11
3704	NASDAQ	EQ	Thu, Oct 3, 2019	3.69	3.86	3.66	3.66
3703	NASDAQ	EQ	Wed, Oct 2, 2019	3.66	3.92	3.65	3.70
3702	NASDAQ	EQ	Tue, Oct 1, 2019	3.80	3.97	3.65	3.65
3701	NASDAQ	EQ	Mon, Sep 30, 2019	3.75	3.93	3.66	3.80
3700	NASDAQ	EQ	Fri, Sep 27, 2019	3.81	3.94	3.69	3.73
3699	NASDAQ	EQ	Thu, Sep 26, 2019	3.75	3.99	3.75	3.91
3698	NASDAQ	EQ	Wed, Sep 25, 2019	3.86	3.89	3.74	3.74
3697	NASDAQ	EQ	Tue, Sep 24, 2019	3.92	3.98	3.72	3.84
3696	NASDAQ	EQ	Mon, Sep 23, 2019	3.78	4.04	3.74	3.86
3695	NASDAQ	EQ	Fri, Sep 20, 2019	3.77	3.91	3.75	3.83
3694	NASDAQ	EQ	Thu, Sep 19, 2019	3.78	3.92	3.67	3.67
3693	NASDAQ	EQ	Wed, Sep 18, 2019	3.95	4.00	3.67	3.68
3692	NASDAQ	EQ	Tue, Sep 17, 2019	4.11	4.11	3.84	3.86
3691	NASDAQ	EQ	Mon, Sep 16, 2019	3.81	4.23	3.81	4.08
3690	NASDAQ	EQ	Fri, Sep 13, 2019	3.93	4.00	3.81	3.81
3689	NASDAQ	EQ	Thu, Sep 12, 2019	4.00	4.04	3.76	3.77
3688	NASDAQ	EQ	Wed, Sep 11, 2019	3.96	3.99	3.76	3.76
3687	NASDAQ	EQ	Tue, Sep 10, 2019	3.68	3.99	3.67	3.67
3686	NASDAQ	EQ	Mon, Sep 9, 2019	3.86	3.99	3.68	3.70
3685	NASDAQ	EQ	Fri, Sep 6, 2019	3.99	3.99	3.68	3.95
3684	NASDAQ	EQ	Thu, Sep 5, 2019	4.05	4.05	3.67	4.03
3683	NASDAQ	EQ	Wed, Sep 4, 2019	3.80	3.80	3.58	3.64
3682	NASDAQ	EQ	Tue, Sep 3, 2019	3.70	3.80	3.55	3.57
3681	NASDAQ	EQ	Fri, Aug 30, 2019	3.91	3.91	3.85	3.86
3680	NASDAQ	EQ	Thu, Aug 29, 2019	3.94	4.06	3.72	4.02
3679	NASDAQ	EQ	Wed, Aug 28, 2019	3.79	4.00	3.66	3.71
3678	NASDAQ	EQ	Tue, Aug 27, 2019	3.88	3.88	3.55	3.62
3677	NASDAQ	EQ	Mon, Aug 26, 2019	3.98	4.08	3.88	3.89
3676	NASDAQ	EQ	Fri, Aug 23, 2019	4.04	4.13	3.84	4.05
3675	NASDAQ	EQ	Thu, Aug 22, 2019	4.05	4.13	4.00	4.05
3674	NASDAQ	EQ	Wed, Aug 21, 2019	4.02	4.13	4.00	4.00
3673	NASDAQ	EQ	Tue, Aug 20, 2019	3.95	4.06	3.91	4.05
3672	NASDAQ	EQ	Mon, Aug 19, 2019	4.11	4.11	3.78	4.10
3671	NASDAQ	EQ	Fri, Aug 16, 2019	3.89	4.05	3.88	4.05
3670	NASDAQ	EQ	Thu, Aug 15, 2019	3.93	4.18	3.53	3.91
3669	NASDAQ	EQ	Wed, Aug 14, 2019	3.73	4.19	3.47	3.61
3668	NASDAQ	EQ	Tue, Aug 13, 2019	3.80	4.18	3.61	3.76
3667	NASDAQ	EQ	Mon, Aug 12, 2019	3.74	3.85	3.56	3.56
3666	NASDAQ	EQ	Fri, Aug 9, 2019	3.77	4.28	3.55	3.78
3665	NASDAQ	EQ	Thu, Aug 8, 2019	3.50	3.94	3.50	3.74
3664	NASDAQ	EQ	Wed, Aug 7, 2019	3.40	3.54	3.10	3.45
3663	NASDAQ	EQ	Tue, Aug 6, 2019	4.07	4.07	3.31	3.31
3662	NASDAQ	EQ	Mon, Aug 5, 2019	4.20	4.88	3.79	4.00
3661	NASDAQ	EQ	Fri, Aug 2, 2019	4.05	4.19	4.05	4.16
3660	NASDAQ	EQ	Thu, Aug 1, 2019	4.25	4.25	3.85	3.95
3659	NASDAQ	EQ	Wed, Jul 31, 2019	4.29	4.35	4.10	4.10
3658	NASDAQ	EQ	Tue, Jul 30, 2019	4.31	4.50	4.25	4.25
3657	NASDAQ	EQ	Mon, Jul 29, 2019	4.49	4.89	4.30	4.30
3656	NASDAQ	EQ	Fri, Jul 26, 2019	4.79	4.88	4.55	4.56
3655	NASDAQ	EQ	Thu, Jul 25, 2019	4.98	5.10	4.61	4.65
3654	NASDAQ	EQ	Wed, Jul 24, 2019	5.20	5.30	4.99	4.99
3653	NASDAQ	EQ	Tue, Jul 23, 2019	5.41	5.53	5.15	5.19
3652	NASDAQ	EQ	Mon, Jul 22, 2019	5.49	5.52	5.44	5.44
3651	NASDAQ	EQ	Fri, Jul 19, 2019	5.50	5.58	5.41	5.51
3650	NASDAQ	EQ	Thu, Jul 18, 2019	5.54	5.58	5.45	5.45
3649	NASDAQ	EQ	Wed, Jul 17, 2019	5.59	5.59	5.48	5.50
3648	NASDAQ	EQ	Tue, Jul 16, 2019	5.55	5.59	5.45	5.50
3647	NASDAQ	EQ	Mon, Jul 15, 2019	5.60	5.79	5.47	5.47
3646	NASDAQ	EQ	Fri, Jul 12, 2019	5.53	5.60	5.48	5.50
3645	NASDAQ	EQ	Thu, Jul 11, 2019	5.49	5.71	5.46	5.50
3644	NASDAQ	EQ	Wed, Jul 10, 2019	5.59	6.14	5.49	5.51
3643	NASDAQ	EQ	Tue, Jul 9, 2019	5.51	5.55	5.45	5.50
3642	NASDAQ	EQ	Mon, Jul 8, 2019	5.50	5.75	5.43	5.50
3641	NASDAQ	EQ	Fri, Jul 5, 2019	5.31	5.65	5.31	5.50
3640	NASDAQ	EQ	Wed, Jul 3, 2019	5.60	5.85	5.50	5.51
3639	NASDAQ	EQ	Tue, Jul 2, 2019	6.53	7.45	5.60	5.60
3638	NASDAQ	EQ	Mon, Jul 1, 2019	5.72	5.74	5.40	5.44
3637	NASDAQ	EQ	Fri, Jun 28, 2019	5.72	5.85	5.52	5.66
3636	NASDAQ	EQ	Thu, Jun 27, 2019	5.78	5.87	5.70	5.75
3635	NASDAQ	EQ	Wed, Jun 26, 2019	5.98	5.98	5.70	5.70
3634	NASDAQ	EQ	Tue, Jun 25, 2019	5.69	6.04	5.69	5.92
3633	NASDAQ	EQ	Mon, Jun 24, 2019	6.00	6.21	5.63	5.63
3632	NASDAQ	EQ	Fri, Jun 21, 2019	6.05	6.20	5.92	6.00
3631	NASDAQ	EQ	Thu, Jun 20, 2019	6.00	6.40	5.90	6.10
3630	NASDAQ	EQ	Wed, Jun 19, 2019	6.00	6.23	5.91	6.01
3629	NASDAQ	EQ	Tue, Jun 18, 2019	6.00	6.15	5.96	6.06
3628	NASDAQ	EQ	Mon, Jun 17, 2019	5.97	6.22	5.91	6.01
3627	NASDAQ	EQ	Fri, Jun 14, 2019	5.90	6.07	5.87	6.00
3626	NASDAQ	EQ	Thu, Jun 13, 2019	5.96	6.13	5.81	6.03
3625	NASDAQ	EQ	Wed, Jun 12, 2019	5.98	6.42	5.75	6.00
3624	NASDAQ	EQ	Tue, Jun 11, 2019	6.28	6.58	5.92	6.01
3623	NASDAQ	EQ	Mon, Jun 10, 2019	6.04	6.49	5.96	6.18
3622	NASDAQ	EQ	Fri, Jun 7, 2019	5.98	6.26	5.74	6.01
3621	NASDAQ	EQ	Thu, Jun 6, 2019	6.30	6.30	5.79	6.00
3620	NASDAQ	EQ	Wed, Jun 5, 2019	6.19	6.62	6.05	6.25
3619	NASDAQ	EQ	Tue, Jun 4, 2019	6.40	6.78	6.25	6.34
3618	NASDAQ	EQ	Mon, Jun 3, 2019	6.32	6.59	6.10	6.39
3617	NASDAQ	EQ	Fri, May 31, 2019	6.45	6.78	6.25	6.45
3616	NASDAQ	EQ	Thu, May 30, 2019	6.20	6.90	6.01	6.60
3615	NASDAQ	EQ	Wed, May 29, 2019	6.42	6.42	6.11	6.17
3614	NASDAQ	EQ	Tue, May 28, 2019	6.19	6.39	6.05	6.20
3613	NASDAQ	EQ	Fri, May 24, 2019	6.11	6.25	6.00	6.07
3612	NASDAQ	EQ	Thu, May 23, 2019	6.68	7.35	6.02	6.11
3611	NASDAQ	EQ	Wed, May 22, 2019	7.01	7.71	6.59	6.59
3610	NASDAQ	EQ	Tue, May 21, 2019	6.52	7.76	6.37	7.73
3609	NASDAQ	EQ	Mon, May 20, 2019	6.14	6.62	6.11	6.57
3608	NASDAQ	EQ	Fri, May 17, 2019	6.10	6.30	6.07	6.13
3607	NASDAQ	EQ	Thu, May 16, 2019	6.05	6.38	6.05	6.12
3606	NASDAQ	EQ	Wed, May 15, 2019	6.10	6.37	6.00	6.05
3605	NASDAQ	EQ	Tue, May 14, 2019	6.10	6.55	6.00	6.10
3604	NASDAQ	EQ	Mon, May 13, 2019	5.98	6.62	5.98	6.08
3603	NASDAQ	EQ	Fri, May 10, 2019	6.07	6.21	5.88	5.98
3602	NASDAQ	EQ	Thu, May 9, 2019	6.09	6.27	5.73	6.04
3601	NASDAQ	EQ	Wed, May 8, 2019	7.82	8.03	5.97	6.08
3600	NASDAQ	EQ	Tue, May 7, 2019	6.26	8.00	6.00	7.71
3599	NASDAQ	EQ	Mon, May 6, 2019	6.20	7.28	6.00	6.92
3598	NASDAQ	EQ	Fri, May 3, 2019	6.39	6.75	6.34	6.75
3597	NASDAQ	EQ	Thu, May 2, 2019	6.37	6.58	6.05	6.33
3596	NASDAQ	EQ	Wed, May 1, 2019	5.50	6.44	5.50	6.39
3595	NASDAQ	EQ	Tue, Apr 30, 2019	6.23	6.24	6.23	6.24
3594	NASDAQ	EQ	Mon, Apr 29, 2019	6.00	6.47	5.98	6.14
3593	NASDAQ	EQ	Fri, Apr 26, 2019	5.37	6.26	5.33	5.99
3592	NASDAQ	EQ	Thu, Apr 25, 2019	5.46	5.53	5.35	5.38
3591	NASDAQ	EQ	Wed, Apr 24, 2019	5.65	5.65	5.28	5.28
3590	NASDAQ	EQ	Tue, Apr 23, 2019	5.73	6.29	5.30	5.42
3589	NASDAQ	EQ	Mon, Apr 22, 2019	5.49	6.34	5.49	5.51
3588	NASDAQ	EQ	Thu, Apr 18, 2019	5.44	6.05	5.12	5.35
3587	NASDAQ	EQ	Wed, Apr 17, 2019	6.10	6.10	5.48	5.48
3586	NASDAQ	EQ	Tue, Apr 16, 2019	6.22	6.45	5.65	5.65
3585	NASDAQ	EQ	Mon, Apr 15, 2019	6.82	6.95	6.03	6.06
3584	NASDAQ	EQ	Fri, Apr 12, 2019	6.80	7.19	6.60	6.61
3583	NASDAQ	EQ	Thu, Apr 11, 2019	7.18	7.26	6.61	6.65
3582	NASDAQ	EQ	Wed, Apr 10, 2019	6.90	7.31	6.90	7.23
3581	NASDAQ	EQ	Tue, Apr 9, 2019	7.50	7.83	6.86	6.87
3580	NASDAQ	EQ	Mon, Apr 8, 2019	7.52	8.52	7.38	7.51
3579	NASDAQ	EQ	Fri, Apr 5, 2019	7.87	7.87	7.11	7.46
3578	NASDAQ	EQ	Thu, Apr 4, 2019	7.55	7.56	7.00	7.15
3577	NASDAQ	EQ	Wed, Apr 3, 2019	7.40	7.80	7.01	7.18
3576	NASDAQ	EQ	Tue, Apr 2, 2019	7.90	8.66	7.24	7.41
3575	NASDAQ	EQ	Mon, Apr 1, 2019	8.05	8.63	8.04	8.20
3574	NASDAQ	EQ	Fri, Mar 29, 2019	8.12	8.44	7.55	8.00
3573	NASDAQ	EQ	Thu, Mar 28, 2019	7.50	8.10	7.50	7.97
3572	NASDAQ	EQ	Wed, Mar 27, 2019	7.10	7.70	7.10	7.54
3571	NASDAQ	EQ	Tue, Mar 26, 2019	7.30	7.51	6.92	7.51
3570	NASDAQ	EQ	Mon, Mar 25, 2019	7.40	7.40	6.70	7.00
3569	NASDAQ	EQ	Fri, Mar 22, 2019	6.92	7.35	6.74	6.81
3568	NASDAQ	EQ	Thu, Mar 21, 2019	7.24	7.28	6.90	6.91
3567	NASDAQ	EQ	Wed, Mar 20, 2019	7.00	7.47	7.00	7.31
3566	NASDAQ	EQ	Tue, Mar 19, 2019	7.09	7.41	7.09	7.35
3565	NASDAQ	EQ	Mon, Mar 18, 2019	7.32	7.51	7.00	7.00
3564	NASDAQ	EQ	Fri, Mar 15, 2019	6.97	7.37	6.89	7.37
3563	NASDAQ	EQ	Thu, Mar 14, 2019	7.22	7.64	6.52	7.15
3562	NASDAQ	EQ	Wed, Mar 13, 2019	7.83	7.86	7.14	7.78
3561	NASDAQ	EQ	Tue, Mar 12, 2019	7.57	8.00	7.25	7.73
3560	NASDAQ	EQ	Mon, Mar 11, 2019	8.18	8.18	7.32	7.62
3559	NASDAQ	EQ	Fri, Mar 8, 2019	7.49	7.75	7.10	7.45
3558	NASDAQ	EQ	Thu, Mar 7, 2019	7.51	7.65	7.33	7.46
3557	NASDAQ	EQ	Wed, Mar 6, 2019	7.54	7.84	7.20	7.37
3556	NASDAQ	EQ	Tue, Mar 5, 2019	7.20	8.00	7.15	7.48
3555	NASDAQ	EQ	Mon, Mar 4, 2019	7.54	7.69	7.50	7.53
3554	NASDAQ	EQ	Fri, Mar 1, 2019	7.87	8.34	7.30	7.55
3553	NASDAQ	EQ	Thu, Feb 28, 2019	7.70	8.20	7.20	7.87
3552	NASDAQ	EQ	Wed, Feb 27, 2019	7.57	7.71	7.07	7.62
3551	NASDAQ	EQ	Tue, Feb 26, 2019	6.66	7.61	6.35	7.38
3550	NASDAQ	EQ	Mon, Feb 25, 2019	6.30	6.80	5.90	6.61
3549	NASDAQ	EQ	Fri, Feb 22, 2019	5.91	6.00	5.63	6.00
3548	NASDAQ	EQ	Thu, Feb 21, 2019	6.04	6.26	5.76	5.84
3547	NASDAQ	EQ	Wed, Feb 20, 2019	6.89	6.91	6.03	6.04
3546	NASDAQ	EQ	Tue, Feb 19, 2019	6.68	6.99	6.45	6.90
3545	NASDAQ	EQ	Fri, Feb 15, 2019	6.65	6.87	5.91	6.51
3544	NASDAQ	EQ	Thu, Feb 14, 2019	7.11	7.49	6.40	6.53
3543	NASDAQ	EQ	Wed, Feb 13, 2019	7.08	7.16	6.53	7.16
3542	NASDAQ	EQ	Tue, Feb 12, 2019	7.24	8.00	7.00	7.19
3541	NASDAQ	EQ	Mon, Feb 11, 2019	7.81	7.90	7.10	7.10
3540	NASDAQ	EQ	Fri, Feb 8, 2019	8.29	8.29	7.68	7.69
3539	NASDAQ	EQ	Thu, Feb 7, 2019	8.59	8.74	8.25	8.25
3538	NASDAQ	EQ	Wed, Feb 6, 2019	8.72	8.86	8.30	8.50
3537	NASDAQ	EQ	Tue, Feb 5, 2019	8.60	9.23	8.48	8.80
3536	NASDAQ	EQ	Mon, Feb 4, 2019	8.70	9.22	8.60	8.62
3535	NASDAQ	EQ	Fri, Feb 1, 2019	8.80	9.60	8.50	8.68
3534	NASDAQ	EQ	Thu, Jan 31, 2019	8.60	8.79	8.00	8.79
3533	NASDAQ	EQ	Wed, Jan 30, 2019	8.65	8.84	8.05	8.25
3532	NASDAQ	EQ	Tue, Jan 29, 2019	8.81	9.02	8.66	8.66
3531	NASDAQ	EQ	Mon, Jan 28, 2019	9.68	9.80	8.70	8.82
3530	NASDAQ	EQ	Fri, Jan 25, 2019	10.90	11.17	9.34	9.87
3529	NASDAQ	EQ	Thu, Jan 24, 2019	10.73	11.50	9.91	10.91
3528	NASDAQ	EQ	Wed, Jan 23, 2019	11.52	11.52	10.15	10.61
3527	NASDAQ	EQ	Tue, Jan 22, 2019	12.11	13.32	11.00	11.53
3526	NASDAQ	EQ	Fri, Jan 18, 2019	11.35	12.75	10.63	12.02
3525	NASDAQ	EQ	Thu, Jan 17, 2019	10.48	11.73	10.10	11.28
3524	NASDAQ	EQ	Wed, Jan 16, 2019	11.09	11.09	9.99	10.57
3523	NASDAQ	EQ	Tue, Jan 15, 2019	10.20	11.63	9.90	10.57
3522	NASDAQ	EQ	Mon, Jan 14, 2019	10.58	10.96	9.94	10.19
3521	NASDAQ	EQ	Fri, Jan 11, 2019	10.47	10.88	10.26	10.57
3520	NASDAQ	EQ	Thu, Jan 10, 2019	10.52	11.26	10.46	10.48
3519	NASDAQ	EQ	Wed, Jan 9, 2019	10.89	11.03	10.00	10.48
3518	NASDAQ	EQ	Tue, Jan 8, 2019	10.33	11.90	10.00	10.90
3517	NASDAQ	EQ	Mon, Jan 7, 2019	8.07	10.50	7.93	10.12
3516	NASDAQ	EQ	Fri, Jan 4, 2019	7.95	8.74	7.25	8.07
3515	NASDAQ	EQ	Thu, Jan 3, 2019	7.42	7.42	7.00	7.06
3514	NASDAQ	EQ	Wed, Jan 2, 2019	8.16	8.26	7.07	7.43
3513	NASDAQ	EQ	Mon, Dec 31, 2018	9.99	9.99	8.00	8.16
3512	NASDAQ	EQ	Fri, Dec 28, 2018	7.63	8.24	7.49	7.81
3511	NASDAQ	EQ	Thu, Dec 27, 2018	8.35	8.38	6.06	7.62
3510	NASDAQ	EQ	Wed, Dec 26, 2018	8.96	9.50	7.92	8.46
3509	NASDAQ	EQ	Mon, Dec 24, 2018	7.59	9.40	7.17	9.00
3508	NASDAQ	EQ	Fri, Dec 21, 2018	6.41	8.40	5.50	7.75
3507	NASDAQ	EQ	Thu, Dec 20, 2018	9.99	10.04	5.84	6.32
3506	NASDAQ	EQ	Wed, Dec 19, 2018	11.04	12.05	9.62	9.89
3505	NASDAQ	EQ	Tue, Dec 18, 2018	11.00	12.09	11.00	11.04
3504	NASDAQ	EQ	Mon, Dec 17, 2018	11.88	12.15	10.20	10.75
3503	NASDAQ	EQ	Fri, Dec 14, 2018	12.00	13.20	11.26	12.00
3502	NASDAQ	EQ	Thu, Dec 13, 2018	13.93	13.93	11.40	12.37
3501	NASDAQ	EQ	Wed, Dec 12, 2018	14.41	14.41	13.03	13.30
3500	NASDAQ	EQ	Tue, Dec 11, 2018	14.34	15.50	13.61	14.39
3499	NASDAQ	EQ	Mon, Dec 10, 2018	15.08	15.25	12.76	14.08
3498	NASDAQ	EQ	Fri, Dec 7, 2018	14.41	15.41	12.51	15.28
3497	NASDAQ	EQ	Thu, Dec 6, 2018	15.55	16.40	13.92	14.41
3496	NASDAQ	EQ	Tue, Dec 4, 2018	16.29	16.40	15.25	15.90
3495	NASDAQ	EQ	Mon, Dec 3, 2018	16.73	17.50	15.62	16.20
3494	NASDAQ	EQ	Fri, Nov 30, 2018	14.75	17.30	14.75	16.40
3493	NASDAQ	EQ	Thu, Nov 29, 2018	15.59	16.00	14.90	14.90
3492	NASDAQ	EQ	Wed, Nov 28, 2018	16.17	16.17	14.91	15.58
3491	NASDAQ	EQ	Tue, Nov 27, 2018	16.64	17.00	15.95	16.47
3490	NASDAQ	EQ	Mon, Nov 26, 2018	19.37	19.37	16.50	16.67
3489	NASDAQ	EQ	Fri, Nov 23, 2018	14.58	19.69	14.58	19.44
3488	NASDAQ	EQ	Wed, Nov 21, 2018	14.12	16.00	14.12	14.60
3487	NASDAQ	EQ	Tue, Nov 20, 2018	14.81	14.85	14.02	14.50
3486	NASDAQ	EQ	Mon, Nov 19, 2018	16.89	16.89	14.88	14.88
3485	NASDAQ	EQ	Fri, Nov 16, 2018	14.32	18.29	13.50	16.90
3484	NASDAQ	EQ	Thu, Nov 15, 2018	12.60	16.19	12.60	15.85
3483	NASDAQ	EQ	Wed, Nov 14, 2018	15.54	16.31	14.24	15.89
3482	NASDAQ	EQ	Tue, Nov 13, 2018	15.39	16.36	14.09	15.55
3481	NASDAQ	EQ	Mon, Nov 12, 2018	16.48	16.48	14.19	15.60
3480	NASDAQ	EQ	Fri, Nov 9, 2018	16.77	16.99	15.07	16.50
3479	NASDAQ	EQ	Thu, Nov 8, 2018	16.90	18.00	16.35	16.99
3478	NASDAQ	EQ	Wed, Nov 7, 2018	16.96	19.27	16.96	17.10
3477	NASDAQ	EQ	Tue, Nov 6, 2018	15.11	18.50	15.11	16.98
3476	NASDAQ	EQ	Mon, Nov 5, 2018	15.39	16.34	12.83	16.34
3475	NASDAQ	EQ	Fri, Nov 2, 2018	14.97	15.40	13.47	15.04
3474	NASDAQ	EQ	Thu, Nov 1, 2018	14.23	15.05	11.75	14.98
3473	NASDAQ	EQ	Wed, Oct 31, 2018	14.32	14.91	13.88	14.00
3472	NASDAQ	EQ	Tue, Oct 30, 2018	14.48	14.64	13.66	14.32
3471	NASDAQ	EQ	Mon, Oct 29, 2018	15.01	15.01	14.26	14.47
3470	NASDAQ	EQ	Fri, Oct 26, 2018	13.86	15.37	13.86	14.85
3469	NASDAQ	EQ	Thu, Oct 25, 2018	14.08	14.97	13.01	14.97
3468	NASDAQ	EQ	Wed, Oct 24, 2018	13.93	14.00	13.92	13.99
3467	NASDAQ	EQ	Tue, Oct 23, 2018	13.29	13.96	9.21	13.85
3466	NASDAQ	EQ	Mon, Oct 22, 2018	13.99	14.53	13.99	14.31
3465	NASDAQ	EQ	Fri, Oct 19, 2018	13.95	14.44	13.80	14.00
3464	NASDAQ	EQ	Thu, Oct 18, 2018	14.00	14.00	13.03	13.92
3463	NASDAQ	EQ	Wed, Oct 17, 2018	14.00	14.15	13.90	14.00
3462	NASDAQ	EQ	Tue, Oct 16, 2018	13.82	14.20	13.82	14.00
3461	NASDAQ	EQ	Mon, Oct 15, 2018	14.00	14.18	14.00	14.00
3460	NASDAQ	EQ	Fri, Oct 12, 2018	14.35	14.95	13.76	14.00
3459	NASDAQ	EQ	Mon, Jun 17, 2013	10.56	10.64	10.24	10.31
3458	NASDAQ	EQ	Fri, Jun 14, 2013	10.58	10.69	10.44	10.46
3457	NASDAQ	EQ	Thu, Jun 13, 2013	10.28	10.61	10.27	10.55
3456	NASDAQ	EQ	Wed, Jun 12, 2013	10.62	10.68	10.18	10.25
3455	NASDAQ	EQ	Tue, Jun 11, 2013	10.71	10.84	10.45	10.49
3454	NASDAQ	EQ	Mon, Jun 10, 2013	10.98	11.05	10.74	10.97
3453	NASDAQ	EQ	Fri, Jun 7, 2013	10.93	11.15	10.85	10.95
3452	NASDAQ	EQ	Thu, Jun 6, 2013	10.63	10.84	10.54	10.84
3451	NASDAQ	EQ	Wed, Jun 5, 2013	10.82	11.01	10.55	10.64
3450	NASDAQ	EQ	Tue, Jun 4, 2013	11.21	11.41	10.90	10.92
3449	NASDAQ	EQ	Mon, Jun 3, 2013	11.53	11.58	11.01	11.26
3448	NASDAQ	EQ	Fri, May 31, 2013	11.47	11.72	11.34	11.50
3447	NASDAQ	EQ	Thu, May 30, 2013	11.35	11.66	11.29	11.54
3446	NASDAQ	EQ	Wed, May 29, 2013	11.29	11.48	11.28	11.34
3445	NASDAQ	EQ	Tue, May 28, 2013	11.65	11.65	11.28	11.37
3444	NASDAQ	EQ	Fri, May 24, 2013	11.52	11.55	11.18	11.48
3443	NASDAQ	EQ	Thu, May 23, 2013	11.23	11.52	11.14	11.51
3442	NASDAQ	EQ	Wed, May 22, 2013	11.84	12.16	11.43	11.52
3441	NASDAQ	EQ	Tue, May 21, 2013	12.05	12.15	11.58	11.82
3440	NASDAQ	EQ	Mon, May 20, 2013	12.34	12.36	12.04	12.08
3439	NASDAQ	EQ	Fri, May 17, 2013	12.25	12.52	12.25	12.36
3438	NASDAQ	EQ	Thu, May 16, 2013	12.50	12.54	12.18	12.34
3437	NASDAQ	EQ	Wed, May 15, 2013	11.99	12.57	11.86	12.41
3436	NASDAQ	EQ	Tue, May 14, 2013	11.85	12.12	11.79	12.03
3435	NASDAQ	EQ	Mon, May 13, 2013	11.97	11.97	11.79	11.85
3434	NASDAQ	EQ	Fri, May 10, 2013	11.64	12.02	11.63	12.00
3433	NASDAQ	EQ	Thu, May 9, 2013	11.85	11.90	11.58	11.61
3432	NASDAQ	EQ	Wed, May 8, 2013	11.94	12.02	11.70	11.80
3431	NASDAQ	EQ	Tue, May 7, 2013	12.02	12.12	11.89	11.98
3430	NASDAQ	EQ	Mon, May 6, 2013	11.87	11.98	11.80	11.92
3429	NASDAQ	EQ	Fri, May 3, 2013	11.53	12.18	11.50	11.86
3428	NASDAQ	EQ	Thu, May 2, 2013	11.14	11.38	11.12	11.33
3427	NASDAQ	EQ	Wed, May 1, 2013	11.23	11.32	11.14	11.17
3426	NASDAQ	EQ	Tue, Apr 30, 2013	11.25	11.36	11.18	11.25
3425	NASDAQ	EQ	Mon, Apr 29, 2013	11.56	11.62	11.19	11.23
3424	NASDAQ	EQ	Fri, Apr 26, 2013	11.15	11.85	11.01	11.51
3423	NASDAQ	EQ	Thu, Apr 25, 2013	11.32	11.54	11.18	11.28
3422	NASDAQ	EQ	Wed, Apr 24, 2013	11.11	11.27	11.02	11.20
3421	NASDAQ	EQ	Tue, Apr 23, 2013	11.05	11.20	10.99	11.14
3420	NASDAQ	EQ	Mon, Apr 22, 2013	11.37	11.47	11.08	11.27
3419	NASDAQ	EQ	Fri, Apr 19, 2013	11.22	11.38	11.15	11.34
3418	NASDAQ	EQ	Thu, Apr 18, 2013	11.57	11.65	11.03	11.13
3417	NASDAQ	EQ	Wed, Apr 17, 2013	11.65	11.70	11.38	11.55
3416	NASDAQ	EQ	Tue, Apr 16, 2013	11.60	11.89	11.60	11.77
3415	NASDAQ	EQ	Mon, Apr 15, 2013	12.08	12.10	11.47	11.48
3414	NASDAQ	EQ	Fri, Apr 12, 2013	12.43	12.51	12.15	12.24
3413	NASDAQ	EQ	Thu, Apr 11, 2013	12.44	12.55	12.37	12.47
3412	NASDAQ	EQ	Wed, Apr 10, 2013	12.46	12.60	12.36	12.44
3411	NASDAQ	EQ	Tue, Apr 9, 2013	12.66	12.71	12.47	12.53
3410	NASDAQ	EQ	Mon, Apr 8, 2013	12.39	12.67	12.37	12.64
3409	NASDAQ	EQ	Fri, Apr 5, 2013	11.35	12.47	11.29	12.42
3408	NASDAQ	EQ	Thu, Apr 4, 2013	11.83	11.98	11.62	11.67
3407	NASDAQ	EQ	Wed, Apr 3, 2013	12.21	12.23	11.65	11.76
3406	NASDAQ	EQ	Tue, Apr 2, 2013	12.24	12.37	12.20	12.22
3405	NASDAQ	EQ	Mon, Apr 1, 2013	12.21	12.29	12.18	12.23
3404	NASDAQ	EQ	Thu, Mar 28, 2013	12.14	12.34	12.07	12.21
3403	NASDAQ	EQ	Wed, Mar 27, 2013	12.04	12.17	11.93	12.13
3402	NASDAQ	EQ	Tue, Mar 26, 2013	12.14	12.27	12.12	12.22
3401	NASDAQ	EQ	Mon, Mar 25, 2013	12.16	12.36	12.09	12.13
3400	NASDAQ	EQ	Fri, Mar 22, 2013	12.20	12.25	12.11	12.21
3399	NASDAQ	EQ	Thu, Mar 21, 2013	12.26	12.32	12.15	12.18
3398	NASDAQ	EQ	Wed, Mar 20, 2013	12.14	12.36	12.14	12.28
3397	NASDAQ	EQ	Tue, Mar 19, 2013	12.37	12.41	11.90	12.06
3396	NASDAQ	EQ	Mon, Mar 18, 2013	12.21	12.47	12.18	12.22
3395	NASDAQ	EQ	Fri, Mar 15, 2013	12.16	12.47	12.05	12.41
3394	NASDAQ	EQ	Thu, Mar 14, 2013	11.92	12.13	11.92	12.04
3393	NASDAQ	EQ	Wed, Mar 13, 2013	12.18	12.19	11.86	11.97
3392	NASDAQ	EQ	Tue, Mar 12, 2013	11.90	12.17	11.87	12.16
3391	NASDAQ	EQ	Mon, Mar 11, 2013	11.92	12.00	11.86	11.90
3390	NASDAQ	EQ	Fri, Mar 8, 2013	11.70	12.02	11.57	11.92
3389	NASDAQ	EQ	Thu, Mar 7, 2013	11.40	11.66	11.35	11.57
3388	NASDAQ	EQ	Wed, Mar 6, 2013	11.40	11.53	11.29	11.42
3387	NASDAQ	EQ	Tue, Mar 5, 2013	11.16	11.57	11.15	11.32
3386	NASDAQ	EQ	Mon, Mar 4, 2013	10.89	11.10	10.88	11.09
3385	NASDAQ	EQ	Fri, Mar 1, 2013	10.63	11.02	10.57	11.00
3384	NASDAQ	EQ	Thu, Feb 28, 2013	10.62	10.85	10.57	10.74
3383	NASDAQ	EQ	Wed, Feb 27, 2013	10.22	10.68	10.19	10.65
3382	NASDAQ	EQ	Tue, Feb 26, 2013	10.10	10.25	10.00	10.22
3381	NASDAQ	EQ	Mon, Feb 25, 2013	10.35	10.54	10.08	10.10
3380	NASDAQ	EQ	Fri, Feb 22, 2013	10.34	10.52	10.22	10.37
3379	NASDAQ	EQ	Thu, Feb 21, 2013	10.46	10.48	9.83	10.26
3378	NASDAQ	EQ	Wed, Feb 20, 2013	10.90	11.05	10.45	10.49
3377	NASDAQ	EQ	Tue, Feb 19, 2013	10.91	10.96	10.85	10.96
3376	NASDAQ	EQ	Fri, Feb 15, 2013	10.95	11.02	10.83	10.91
3375	NASDAQ	EQ	Thu, Feb 14, 2013	10.68	11.04	10.66	10.95
3374	NASDAQ	EQ	Wed, Feb 13, 2013	10.55	10.74	10.52	10.67
3373	NASDAQ	EQ	Tue, Feb 12, 2013	10.34	10.55	10.31	10.52
3372	NASDAQ	EQ	Mon, Feb 11, 2013	10.40	10.42	10.25	10.29
3371	NASDAQ	EQ	Fri, Feb 8, 2013	10.38	10.85	10.30	10.39
3370	NASDAQ	EQ	Thu, Feb 7, 2013	10.68	10.76	10.32	10.37
3369	NASDAQ	EQ	Wed, Feb 6, 2013	10.71	10.88	10.70	10.84
3368	NASDAQ	EQ	Tue, Feb 5, 2013	10.72	10.83	10.68	10.76
3367	NASDAQ	EQ	Mon, Feb 4, 2013	10.89	10.90	10.66	10.69
3366	NASDAQ	EQ	Fri, Feb 1, 2013	10.96	11.08	10.89	10.96
3365	NASDAQ	EQ	Thu, Jan 31, 2013	10.84	10.93	10.76	10.85
3364	NASDAQ	EQ	Wed, Jan 30, 2013	11.15	11.20	10.84	10.84
3363	NASDAQ	EQ	Tue, Jan 29, 2013	10.69	11.19	10.67	11.11
3362	NASDAQ	EQ	Mon, Jan 28, 2013	10.70	10.74	10.56	10.67
3361	NASDAQ	EQ	Fri, Jan 25, 2013	10.79	10.81	10.65	10.70
3360	NASDAQ	EQ	Thu, Jan 24, 2013	10.50	10.87	10.50	10.79
3359	NASDAQ	EQ	Wed, Jan 23, 2013	10.35	10.58	10.32	10.54
3358	NASDAQ	EQ	Tue, Jan 22, 2013	10.38	10.46	10.31	10.38
3357	NASDAQ	EQ	Fri, Jan 18, 2013	10.32	10.41	10.21	10.33
3356	NASDAQ	EQ	Thu, Jan 17, 2013	10.40	10.50	10.25	10.32
3355	NASDAQ	EQ	Wed, Jan 16, 2013	10.26	10.39	10.24	10.37
3354	NASDAQ	EQ	Tue, Jan 15, 2013	10.39	10.42	10.21	10.29
3353	NASDAQ	EQ	Mon, Jan 14, 2013	10.51	10.55	10.32	10.39
3352	NASDAQ	EQ	Fri, Jan 11, 2013	10.52	10.58	10.47	10.49
3351	NASDAQ	EQ	Thu, Jan 10, 2013	10.59	10.74	10.53	10.53
3350	NASDAQ	EQ	Wed, Jan 9, 2013	10.46	10.56	10.36	10.55
3349	NASDAQ	EQ	Tue, Jan 8, 2013	10.44	10.48	10.27	10.43
3348	NASDAQ	EQ	Mon, Jan 7, 2013	10.32	10.45	10.25	10.44
3347	NASDAQ	EQ	Fri, Jan 4, 2013	10.33	10.48	10.28	10.35
3346	NASDAQ	EQ	Thu, Jan 3, 2013	10.29	10.56	10.23	10.31
3345	NASDAQ	EQ	Wed, Jan 2, 2013	10.21	10.45	10.17	10.34
3344	NASDAQ	EQ	Mon, Dec 31, 2012	9.58	9.88	9.55	9.87
3343	NASDAQ	EQ	Fri, Dec 28, 2012	9.50	9.76	9.36	9.68
3342	NASDAQ	EQ	Thu, Dec 27, 2012	9.65	9.76	9.56	9.73
3341	NASDAQ	EQ	Wed, Dec 26, 2012	9.72	9.78	9.65	9.65
3340	NASDAQ	EQ	Mon, Dec 24, 2012	9.77	9.80	9.68	9.72
3339	NASDAQ	EQ	Fri, Dec 21, 2012	9.91	9.91	9.65	9.76
3338	NASDAQ	EQ	Thu, Dec 20, 2012	9.97	10.14	9.93	9.97
3337	NASDAQ	EQ	Wed, Dec 19, 2012	9.72	10.03	9.70	10.00
3336	NASDAQ	EQ	Tue, Dec 18, 2012	9.63	9.87	9.63	9.74
3335	NASDAQ	EQ	Mon, Dec 17, 2012	9.21	9.67	9.21	9.66
3334	NASDAQ	EQ	Fri, Dec 14, 2012	8.99	9.22	8.98	9.19
3333	NASDAQ	EQ	Thu, Dec 13, 2012	9.02	9.10	9.02	9.04
3332	NASDAQ	EQ	Wed, Dec 12, 2012	9.07	9.12	8.99	9.04
3331	NASDAQ	EQ	Tue, Dec 11, 2012	9.13	9.14	9.02	9.03
3330	NASDAQ	EQ	Mon, Dec 10, 2012	9.05	9.07	8.97	9.00
3329	NASDAQ	EQ	Fri, Dec 7, 2012	9.06	9.07	8.96	9.04
3328	NASDAQ	EQ	Thu, Dec 6, 2012	8.88	9.05	8.85	9.03
3327	NASDAQ	EQ	Wed, Dec 5, 2012	8.97	9.01	8.88	8.92
3326	NASDAQ	EQ	Tue, Dec 4, 2012	8.95	9.01	8.90	8.93
3325	NASDAQ	EQ	Mon, Dec 3, 2012	8.97	9.14	8.92	8.92
3324	NASDAQ	EQ	Fri, Nov 30, 2012	9.08	9.10	8.85	8.90
3323	NASDAQ	EQ	Thu, Nov 29, 2012	9.09	9.11	8.98	9.01
3322	NASDAQ	EQ	Wed, Nov 28, 2012	8.90	9.08	8.87	9.04
3321	NASDAQ	EQ	Tue, Nov 27, 2012	9.08	9.10	8.91	8.94
3320	NASDAQ	EQ	Mon, Nov 26, 2012	9.09	9.09	8.92	9.07
3319	NASDAQ	EQ	Fri, Nov 23, 2012	9.06	9.10	9.03	9.09
3318	NASDAQ	EQ	Wed, Nov 21, 2012	9.03	9.08	8.96	9.06
3317	NASDAQ	EQ	Tue, Nov 20, 2012	8.95	9.09	8.85	9.03
3316	NASDAQ	EQ	Mon, Nov 19, 2012	8.71	8.99	8.70	8.97
3315	NASDAQ	EQ	Fri, Nov 16, 2012	8.52	8.63	8.43	8.54
3314	NASDAQ	EQ	Thu, Nov 15, 2012	8.43	8.64	8.27	8.52
3313	NASDAQ	EQ	Wed, Nov 14, 2012	8.70	8.81	8.43	8.45
3312	NASDAQ	EQ	Tue, Nov 13, 2012	8.56	8.79	8.49	8.70
3311	NASDAQ	EQ	Mon, Nov 12, 2012	8.74	8.75	8.54	8.62
3310	NASDAQ	EQ	Fri, Nov 9, 2012	8.74	8.84	8.61	8.65
3309	NASDAQ	EQ	Thu, Nov 8, 2012	8.91	9.00	8.71	8.81
3308	NASDAQ	EQ	Wed, Nov 7, 2012	8.98	9.06	8.81	8.94
3307	NASDAQ	EQ	Tue, Nov 6, 2012	9.10	9.12	9.04	9.05
3306	NASDAQ	EQ	Mon, Nov 5, 2012	9.12	9.23	8.99	9.05
3305	NASDAQ	EQ	Fri, Nov 2, 2012	9.27	9.48	9.10	9.11
3304	NASDAQ	EQ	Thu, Nov 1, 2012	9.10	9.44	9.05	9.35
3303	NASDAQ	EQ	Wed, Oct 31, 2012	9.16	9.16	8.98	9.04
3302	NASDAQ	EQ	Fri, Oct 26, 2012	9.18	9.21	8.96	9.02
3301	NASDAQ	EQ	Thu, Oct 25, 2012	9.30	9.38	8.99	9.23
3300	NASDAQ	EQ	Wed, Oct 24, 2012	9.04	9.24	8.95	9.21
3299	NASDAQ	EQ	Tue, Oct 23, 2012	8.93	9.11	8.83	9.05
3298	NASDAQ	EQ	Mon, Oct 22, 2012	8.96	9.10	8.90	9.03
3297	NASDAQ	EQ	Fri, Oct 19, 2012	9.21	9.25	8.90	8.97
3296	NASDAQ	EQ	Thu, Oct 18, 2012	9.19	9.33	8.98	9.22
3295	NASDAQ	EQ	Wed, Oct 17, 2012	9.30	9.44	9.06	9.12
3294	NASDAQ	EQ	Tue, Oct 16, 2012	8.94	9.24	8.86	9.21
3293	NASDAQ	EQ	Mon, Oct 15, 2012	8.93	9.02	8.78	8.80
3292	NASDAQ	EQ	Fri, Oct 12, 2012	8.92	8.99	8.70	8.83
3291	NASDAQ	EQ	Thu, Oct 11, 2012	8.81	8.94	8.75	8.86
3290	NASDAQ	EQ	Wed, Oct 10, 2012	8.78	8.86	8.61	8.64
3289	NASDAQ	EQ	Tue, Oct 9, 2012	9.43	9.43	8.71	8.76
3288	NASDAQ	EQ	Mon, Oct 8, 2012	9.00	9.08	8.93	8.98
3287	NASDAQ	EQ	Fri, Oct 5, 2012	9.00	9.48	8.99	9.12
3286	NASDAQ	EQ	Thu, Oct 4, 2012	8.60	9.04	8.59	8.97
3285	NASDAQ	EQ	Wed, Oct 3, 2012	8.53	8.58	8.44	8.56
3284	NASDAQ	EQ	Tue, Oct 2, 2012	8.45	8.58	8.43	8.56
3283	NASDAQ	EQ	Mon, Oct 1, 2012	8.07	8.57	8.07	8.50
3282	NASDAQ	EQ	Fri, Sep 28, 2012	8.19	8.35	8.14	8.33
3281	NASDAQ	EQ	Thu, Sep 27, 2012	8.01	8.29	7.97	8.28
3280	NASDAQ	EQ	Wed, Sep 26, 2012	8.26	8.28	7.82	7.96
3279	NASDAQ	EQ	Tue, Sep 25, 2012	8.44	8.50	8.20	8.25
3278	NASDAQ	EQ	Mon, Sep 24, 2012	8.41	8.45	8.28	8.37
3277	NASDAQ	EQ	Fri, Sep 21, 2012	8.55	8.61	8.43	8.44
3276	NASDAQ	EQ	Thu, Sep 20, 2012	8.40	8.55	8.40	8.52
3275	NASDAQ	EQ	Wed, Sep 19, 2012	8.38	8.60	8.33	8.56
3274	NASDAQ	EQ	Tue, Sep 18, 2012	8.32	8.50	8.31	8.37
3273	NASDAQ	EQ	Mon, Sep 17, 2012	8.43	8.47	8.20	8.41
3272	NASDAQ	EQ	Fri, Sep 14, 2012	8.35	8.73	8.20	8.37
3271	NASDAQ	EQ	Thu, Sep 13, 2012	8.34	8.74	8.19	8.56
3270	NASDAQ	EQ	Wed, Sep 12, 2012	8.12	8.31	8.12	8.30
3269	NASDAQ	EQ	Tue, Sep 11, 2012	7.92	8.12	7.82	8.08
3268	NASDAQ	EQ	Mon, Sep 10, 2012	8.03	8.15	7.89	7.93
3267	NASDAQ	EQ	Fri, Sep 7, 2012	7.93	8.12	7.90	8.09
3266	NASDAQ	EQ	Thu, Sep 6, 2012	7.70	7.96	7.63	7.92
3265	NASDAQ	EQ	Wed, Sep 5, 2012	7.53	7.69	7.49	7.65
3264	NASDAQ	EQ	Tue, Sep 4, 2012	7.50	7.58	7.42	7.52
3263	NASDAQ	EQ	Fri, Aug 31, 2012	7.69	7.76	7.37	7.47
3262	NASDAQ	EQ	Thu, Aug 30, 2012	7.69	7.70	7.58	7.62
3261	NASDAQ	EQ	Wed, Aug 29, 2012	7.89	7.92	7.70	7.73
3260	NASDAQ	EQ	Tue, Aug 28, 2012	7.93	7.99	7.82	7.87
3259	NASDAQ	EQ	Mon, Aug 27, 2012	8.14	8.18	7.91	7.92
3258	NASDAQ	EQ	Fri, Aug 24, 2012	7.90	8.15	7.90	8.09
3257	NASDAQ	EQ	Thu, Aug 23, 2012	8.14	8.17	7.87	7.97
3256	NASDAQ	EQ	Wed, Aug 22, 2012	8.00	8.38	7.98	8.15
3255	NASDAQ	EQ	Tue, Aug 21, 2012	7.90	7.97	7.78	7.85
3254	NASDAQ	EQ	Mon, Aug 20, 2012	7.81	7.86	7.69	7.74
3253	NASDAQ	EQ	Fri, Aug 17, 2012	7.73	7.95	7.70	7.86
3252	NASDAQ	EQ	Thu, Aug 16, 2012	7.64	7.99	7.56	7.73
3251	NASDAQ	EQ	Wed, Aug 15, 2012	7.39	7.62	7.27	7.60
3250	NASDAQ	EQ	Tue, Aug 14, 2012	7.44	7.51	7.38	7.47
3249	NASDAQ	EQ	Mon, Aug 13, 2012	7.52	7.53	7.36	7.41
3248	NASDAQ	EQ	Fri, Aug 10, 2012	7.30	7.53	7.25	7.51
3247	NASDAQ	EQ	Thu, Aug 9, 2012	7.19	7.34	7.17	7.26
3246	NASDAQ	EQ	Wed, Aug 8, 2012	7.20	7.34	7.16	7.24
3245	NASDAQ	EQ	Tue, Aug 7, 2012	7.34	7.44	7.18	7.19
3244	NASDAQ	EQ	Mon, Aug 6, 2012	7.26	7.42	7.24	7.35
3243	NASDAQ	EQ	Fri, Aug 3, 2012	7.25	7.40	7.20	7.25
3242	NASDAQ	EQ	Thu, Aug 2, 2012	6.89	7.12	6.81	7.07
3241	NASDAQ	EQ	Wed, Aug 1, 2012	7.17	7.30	6.91	6.92
3240	NASDAQ	EQ	Tue, Jul 31, 2012	7.20	7.30	6.96	6.96
3239	NASDAQ	EQ	Mon, Jul 30, 2012	7.39	7.47	7.17	7.19
3238	NASDAQ	EQ	Fri, Jul 27, 2012	7.05	7.49	7.01	7.45
3237	NASDAQ	EQ	Thu, Jul 26, 2012	6.92	7.12	6.80	7.07
3236	NASDAQ	EQ	Wed, Jul 25, 2012	6.80	6.85	6.66	6.70
3235	NASDAQ	EQ	Tue, Jul 24, 2012	6.80	6.85	6.62	6.74
3234	NASDAQ	EQ	Mon, Jul 23, 2012	6.86	6.94	6.75	6.81
3233	NASDAQ	EQ	Fri, Jul 20, 2012	6.75	7.23	6.73	7.11
3232	NASDAQ	EQ	Thu, Jul 19, 2012	6.69	6.80	6.62	6.78
3231	NASDAQ	EQ	Wed, Jul 18, 2012	6.74	6.84	6.55	6.58
3230	NASDAQ	EQ	Tue, Jul 17, 2012	6.92	7.00	6.67	6.78
3229	NASDAQ	EQ	Mon, Jul 16, 2012	6.79	6.80	6.66	6.75
3228	NASDAQ	EQ	Fri, Jul 13, 2012	6.50	6.82	6.50	6.79
3227	NASDAQ	EQ	Thu, Jul 12, 2012	6.39	6.59	6.28	6.51
3226	NASDAQ	EQ	Wed, Jul 11, 2012	6.37	6.57	6.35	6.51
3225	NASDAQ	EQ	Tue, Jul 10, 2012	6.43	6.56	6.34	6.40
3224	NASDAQ	EQ	Mon, Jul 9, 2012	6.50	6.55	6.30	6.35
3223	NASDAQ	EQ	Fri, Jul 6, 2012	6.50	6.57	6.43	6.53
3222	NASDAQ	EQ	Thu, Jul 5, 2012	6.64	6.68	6.49	6.54
3221	NASDAQ	EQ	Tue, Jul 3, 2012	6.69	6.84	6.66	6.75
3220	NASDAQ	EQ	Mon, Jul 2, 2012	6.86	6.86	6.64	6.72
3219	NASDAQ	EQ	Fri, Jun 29, 2012	6.61	6.87	6.55	6.73
3218	NASDAQ	EQ	Thu, Jun 28, 2012	6.21	6.47	6.20	6.46
3217	NASDAQ	EQ	Wed, Jun 27, 2012	6.22	6.43	6.11	6.32
3216	NASDAQ	EQ	Tue, Jun 26, 2012	6.10	6.34	6.02	6.24
3215	NASDAQ	EQ	Mon, Jun 25, 2012	5.68	6.18	5.58	6.12
3214	NASDAQ	EQ	Fri, Jun 22, 2012	5.62	5.76	5.56	5.71
3213	NASDAQ	EQ	Thu, Jun 21, 2012	5.86	6.03	5.51	5.55
3212	NASDAQ	EQ	Wed, Jun 20, 2012	5.81	5.91	5.73	5.82
3211	NASDAQ	EQ	Tue, Jun 19, 2012	5.58	5.87	5.55	5.84
3210	NASDAQ	EQ	Mon, Jun 18, 2012	5.47	5.56	5.38	5.53
3209	NASDAQ	EQ	Fri, Jun 15, 2012	5.32	5.51	5.27	5.50
3208	NASDAQ	EQ	Thu, Jun 14, 2012	4.99	5.31	4.94	5.28
3207	NASDAQ	EQ	Wed, Jun 13, 2012	5.24	5.32	5.02	5.04
3206	NASDAQ	EQ	Tue, Jun 12, 2012	5.25	5.34	5.19	5.30
3205	NASDAQ	EQ	Mon, Jun 11, 2012	5.55	5.60	5.19	5.20
3204	NASDAQ	EQ	Fri, Jun 8, 2012	5.28	5.43	5.17	5.40
3203	NASDAQ	EQ	Thu, Jun 7, 2012	5.59	5.69	5.29	5.32
3202	NASDAQ	EQ	Wed, Jun 6, 2012	5.22	5.43	5.20	5.40
3201	NASDAQ	EQ	Tue, Jun 5, 2012	5.05	5.26	5.05	5.11
3200	NASDAQ	EQ	Mon, Jun 4, 2012	5.07	5.20	4.97	5.10
3199	NASDAQ	EQ	Fri, Jun 1, 2012	5.24	5.40	5.07	5.08
3198	NASDAQ	EQ	Thu, May 31, 2012	5.50	5.61	5.35	5.54
3197	NASDAQ	EQ	Wed, May 30, 2012	5.68	5.73	5.41	5.51
3196	NASDAQ	EQ	Tue, May 29, 2012	5.59	5.90	5.55	5.86
3195	NASDAQ	EQ	Fri, May 25, 2012	5.52	5.56	5.37	5.47
3194	NASDAQ	EQ	Thu, May 24, 2012	5.60	5.61	5.40	5.47
3193	NASDAQ	EQ	Wed, May 23, 2012	5.47	5.55	5.21	5.53
3192	NASDAQ	EQ	Tue, May 22, 2012	5.55	5.88	5.50	5.54
3191	NASDAQ	EQ	Mon, May 21, 2012	5.24	5.60	5.18	5.57
3190	NASDAQ	EQ	Fri, May 18, 2012	5.53	5.55	5.13	5.17
3189	NASDAQ	EQ	Thu, May 17, 2012	5.51	5.69	5.36	5.48
3188	NASDAQ	EQ	Wed, May 16, 2012	5.78	5.85	5.50	5.51
3187	NASDAQ	EQ	Tue, May 15, 2012	6.10	6.17	5.69	5.73
3186	NASDAQ	EQ	Mon, May 14, 2012	6.46	6.46	6.06	6.12
3185	NASDAQ	EQ	Fri, May 11, 2012	6.56	6.75	6.50	6.52
3184	NASDAQ	EQ	Thu, May 10, 2012	6.72	6.84	6.65	6.72
3183	NASDAQ	EQ	Wed, May 9, 2012	6.61	6.80	6.54	6.68
3182	NASDAQ	EQ	Tue, May 8, 2012	6.78	6.85	6.60	6.77
3181	NASDAQ	EQ	Mon, May 7, 2012	6.60	6.92	6.57	6.90
3180	NASDAQ	EQ	Fri, May 4, 2012	6.79	6.82	6.65	6.70
3179	NASDAQ	EQ	Thu, May 3, 2012	7.13	7.19	6.78	6.82
3178	NASDAQ	EQ	Wed, May 2, 2012	7.17	7.20	7.04	7.09
3177	NASDAQ	EQ	Tue, May 1, 2012	7.20	7.44	7.19	7.22
3176	NASDAQ	EQ	Mon, Apr 30, 2012	7.28	7.35	7.11	7.23
3175	NASDAQ	EQ	Fri, Apr 27, 2012	7.23	7.28	7.10	7.23
3174	NASDAQ	EQ	Thu, Apr 26, 2012	7.22	7.34	6.96	7.16
3173	NASDAQ	EQ	Wed, Apr 25, 2012	6.81	7.21	6.80	7.17
3172	NASDAQ	EQ	Tue, Apr 24, 2012	6.66	6.82	6.63	6.73
3171	NASDAQ	EQ	Mon, Apr 23, 2012	6.62	6.70	6.58	6.70
3170	NASDAQ	EQ	Fri, Apr 20, 2012	6.73	6.85	6.70	6.78
3169	NASDAQ	EQ	Thu, Apr 19, 2012	6.85	6.88	6.52	6.66
3168	NASDAQ	EQ	Wed, Apr 18, 2012	6.80	6.93	6.77	6.79
3167	NASDAQ	EQ	Tue, Apr 17, 2012	6.87	7.01	6.82	6.92
3166	NASDAQ	EQ	Mon, Apr 16, 2012	6.89	6.98	6.62	6.67
3165	NASDAQ	EQ	Fri, Apr 13, 2012	7.01	7.05	6.76	6.80
3164	NASDAQ	EQ	Thu, Apr 12, 2012	6.89	7.22	6.84	7.06
3163	NASDAQ	EQ	Wed, Apr 11, 2012	6.99	7.04	6.88	6.90
3162	NASDAQ	EQ	Tue, Apr 10, 2012	7.15	7.22	6.81	6.82
3161	NASDAQ	EQ	Mon, Apr 9, 2012	7.17	7.32	7.06	7.25
3160	NASDAQ	EQ	Thu, Apr 5, 2012	7.42	7.59	7.31	7.41
3159	NASDAQ	EQ	Wed, Apr 4, 2012	7.46	7.53	7.30	7.43
3158	NASDAQ	EQ	Tue, Apr 3, 2012	7.73	7.84	7.55	7.63
3157	NASDAQ	EQ	Mon, Apr 2, 2012	7.68	7.88	7.65	7.80
3156	NASDAQ	EQ	Fri, Mar 30, 2012	7.84	8.00	7.67	7.76
3155	NASDAQ	EQ	Thu, Mar 29, 2012	7.54	7.80	7.37	7.80
3154	NASDAQ	EQ	Wed, Mar 28, 2012	7.80	7.89	7.67	7.69
3153	NASDAQ	EQ	Tue, Mar 27, 2012	7.86	8.05	7.78	7.83
3152	NASDAQ	EQ	Mon, Mar 26, 2012	8.07	8.15	7.87	8.06
3151	NASDAQ	EQ	Fri, Mar 23, 2012	7.75	7.99	7.70	7.97
3150	NASDAQ	EQ	Thu, Mar 22, 2012	7.99	8.07	7.80	7.91
3149	NASDAQ	EQ	Wed, Mar 21, 2012	7.98	8.18	7.97	8.12
3148	NASDAQ	EQ	Tue, Mar 20, 2012	7.65	7.90	7.44	7.78
3147	NASDAQ	EQ	Mon, Mar 19, 2012	7.65	7.88	7.58	7.68
3146	NASDAQ	EQ	Fri, Mar 16, 2012	7.88	7.94	7.52	7.58
3145	NASDAQ	EQ	Thu, Mar 15, 2012	8.05	8.07	7.81	7.89
3144	NASDAQ	EQ	Wed, Mar 14, 2012	8.04	8.07	7.84	7.94
3143	NASDAQ	EQ	Tue, Mar 13, 2012	7.79	8.05	7.72	8.03
3142	NASDAQ	EQ	Mon, Mar 12, 2012	8.05	8.10	7.77	7.79
3141	NASDAQ	EQ	Fri, Mar 9, 2012	8.04	8.21	7.99	8.04
3140	NASDAQ	EQ	Thu, Mar 8, 2012	7.74	8.02	7.68	8.01
3139	NASDAQ	EQ	Wed, Mar 7, 2012	7.59	7.70	7.52	7.62
3138	NASDAQ	EQ	Tue, Mar 6, 2012	7.77	7.80	7.48	7.56
3137	NASDAQ	EQ	Mon, Mar 5, 2012	7.99	8.04	7.85	7.96
3136	NASDAQ	EQ	Fri, Mar 2, 2012	7.68	8.08	7.65	8.07
3135	NASDAQ	EQ	Thu, Mar 1, 2012	7.57	7.89	7.41	7.79
3134	NASDAQ	EQ	Wed, Feb 29, 2012	7.65	7.87	7.64	7.68
3133	NASDAQ	EQ	Tue, Feb 28, 2012	7.66	7.75	7.49	7.69
3132	NASDAQ	EQ	Mon, Feb 27, 2012	7.38	7.88	7.26	7.73
3131	NASDAQ	EQ	Fri, Feb 24, 2012	7.91	7.91	7.27	7.36
3130	NASDAQ	EQ	Thu, Feb 23, 2012	8.06	8.15	7.89	7.89
3129	NASDAQ	EQ	Wed, Feb 22, 2012	8.22	8.24	7.88	8.08
3128	NASDAQ	EQ	Tue, Feb 21, 2012	8.57	8.62	8.20	8.27
3127	NASDAQ	EQ	Fri, Feb 17, 2012	8.53	8.67	8.47	8.52
3126	NASDAQ	EQ	Thu, Feb 16, 2012	8.21	8.50	8.14	8.45
3125	NASDAQ	EQ	Wed, Feb 15, 2012	8.35	8.49	8.20	8.23
3124	NASDAQ	EQ	Tue, Feb 14, 2012	8.46	8.55	8.14	8.29
3123	NASDAQ	EQ	Mon, Feb 13, 2012	8.55	8.60	8.45	8.56
3122	NASDAQ	EQ	Fri, Feb 10, 2012	8.38	8.51	8.28	8.42
3121	NASDAQ	EQ	Thu, Feb 9, 2012	8.50	8.62	8.45	8.58
3120	NASDAQ	EQ	Wed, Feb 8, 2012	8.26	8.50	8.26	8.46
3119	NASDAQ	EQ	Tue, Feb 7, 2012	8.08	8.40	8.06	8.27
3118	NASDAQ	EQ	Mon, Feb 6, 2012	8.09	8.26	7.96	8.15
3117	NASDAQ	EQ	Fri, Feb 3, 2012	8.05	8.30	7.95	8.20
3116	NASDAQ	EQ	Thu, Feb 2, 2012	7.23	7.87	7.14	7.86
3115	NASDAQ	EQ	Wed, Feb 1, 2012	6.86	7.11	6.84	7.11
3114	NASDAQ	EQ	Tue, Jan 31, 2012	6.88	6.97	6.67	6.81
3113	NASDAQ	EQ	Mon, Jan 30, 2012	6.55	6.79	6.45	6.72
3112	NASDAQ	EQ	Fri, Jan 27, 2012	6.63	6.82	6.62	6.73
3111	NASDAQ	EQ	Thu, Jan 26, 2012	6.70	6.89	6.70	6.78
3110	NASDAQ	EQ	Wed, Jan 25, 2012	6.29	6.63	6.29	6.59
3109	NASDAQ	EQ	Tue, Jan 24, 2012	6.38	6.41	6.23	6.39
3108	NASDAQ	EQ	Mon, Jan 23, 2012	6.36	6.56	6.29	6.41
3107	NASDAQ	EQ	Fri, Jan 20, 2012	6.41	6.49	6.23	6.43
3106	NASDAQ	EQ	Thu, Jan 19, 2012	6.29	6.57	6.23	6.44
3105	NASDAQ	EQ	Wed, Jan 18, 2012	5.80	6.21	5.74	6.19
3104	NASDAQ	EQ	Tue, Jan 17, 2012	5.92	5.93	5.69	5.73
3103	NASDAQ	EQ	Fri, Jan 13, 2012	5.63	5.74	5.50	5.64
3102	NASDAQ	EQ	Thu, Jan 12, 2012	5.66	5.84	5.62	5.77
3101	NASDAQ	EQ	Wed, Jan 11, 2012	5.35	5.68	5.35	5.60
3100	NASDAQ	EQ	Tue, Jan 10, 2012	5.54	5.56	5.38	5.40
3099	NASDAQ	EQ	Mon, Jan 9, 2012	5.44	5.49	5.30	5.34
3098	NASDAQ	EQ	Fri, Jan 6, 2012	5.61	5.66	5.36	5.43
3097	NASDAQ	EQ	Thu, Jan 5, 2012	5.63	5.65	5.52	5.57
3096	NASDAQ	EQ	Wed, Jan 4, 2012	5.60	5.72	5.49	5.68
3095	NASDAQ	EQ	Tue, Jan 3, 2012	5.57	5.67	5.56	5.60
3094	NASDAQ	EQ	Fri, Dec 30, 2011	5.37	5.49	5.27	5.39
3093	NASDAQ	EQ	Thu, Dec 29, 2011	5.27	5.45	5.20	5.39
3092	NASDAQ	EQ	Wed, Dec 28, 2011	5.34	5.35	5.20	5.26
3091	NASDAQ	EQ	Tue, Dec 27, 2011	5.29	5.52	5.29	5.33
3090	NASDAQ	EQ	Fri, Dec 23, 2011	5.53	5.61	5.37	5.44
3089	NASDAQ	EQ	Thu, Dec 22, 2011	5.07	5.49	5.07	5.47
3088	NASDAQ	EQ	Wed, Dec 21, 2011	5.10	5.13	4.96	5.09
3087	NASDAQ	EQ	Tue, Dec 20, 2011	4.94	5.12	4.92	5.11
3086	NASDAQ	EQ	Mon, Dec 19, 2011	5.03	5.03	4.73	4.75
3085	NASDAQ	EQ	Fri, Dec 16, 2011	4.82	5.03	4.76	5.03
3084	NASDAQ	EQ	Thu, Dec 15, 2011	4.80	4.92	4.69	4.72
3083	NASDAQ	EQ	Wed, Dec 14, 2011	4.67	4.79	4.59	4.66
3082	NASDAQ	EQ	Tue, Dec 13, 2011	4.85	4.99	4.68	4.73
3081	NASDAQ	EQ	Mon, Dec 12, 2011	4.96	5.01	4.60	4.75
3080	NASDAQ	EQ	Fri, Dec 9, 2011	4.75	5.13	4.75	5.07
3079	NASDAQ	EQ	Thu, Dec 8, 2011	5.01	5.04	4.67	4.76
3078	NASDAQ	EQ	Wed, Dec 7, 2011	4.93	5.10	4.89	5.09
3077	NASDAQ	EQ	Tue, Dec 6, 2011	5.00	5.09	4.87	5.00
3076	NASDAQ	EQ	Mon, Dec 5, 2011	4.86	5.08	4.86	5.05
3075	NASDAQ	EQ	Fri, Dec 2, 2011	4.81	4.86	4.73	4.78
3074	NASDAQ	EQ	Thu, Dec 1, 2011	4.59	4.77	4.50	4.72
3073	NASDAQ	EQ	Wed, Nov 30, 2011	4.65	4.78	4.56	4.66
3072	NASDAQ	EQ	Tue, Nov 29, 2011	4.11	4.50	4.05	4.32
3071	NASDAQ	EQ	Mon, Nov 28, 2011	3.77	4.22	3.74	4.12
3070	NASDAQ	EQ	Fri, Nov 25, 2011	3.76	3.82	3.44	3.48
3069	NASDAQ	EQ	Wed, Nov 23, 2011	4.05	4.08	3.74	3.76
3068	NASDAQ	EQ	Tue, Nov 22, 2011	4.16	4.21	4.01	4.11
3067	NASDAQ	EQ	Mon, Nov 21, 2011	4.12	4.21	3.93	4.01
3066	NASDAQ	EQ	Fri, Nov 18, 2011	4.40	4.44	4.26	4.27
3065	NASDAQ	EQ	Thu, Nov 17, 2011	4.53	4.60	4.33	4.37
3064	NASDAQ	EQ	Wed, Nov 16, 2011	4.54	4.68	4.47	4.51
3063	NASDAQ	EQ	Tue, Nov 15, 2011	4.49	4.66	4.44	4.64
3062	NASDAQ	EQ	Mon, Nov 14, 2011	4.60	4.63	4.49	4.53
3061	NASDAQ	EQ	Fri, Nov 11, 2011	4.70	4.72	4.47	4.63
3060	NASDAQ	EQ	Thu, Nov 10, 2011	4.50	4.57	4.34	4.40
3059	NASDAQ	EQ	Wed, Nov 9, 2011	4.69	4.74	4.33	4.34
3058	NASDAQ	EQ	Tue, Nov 8, 2011	4.82	4.93	4.76	4.84
3057	NASDAQ	EQ	Mon, Nov 7, 2011	4.77	4.87	4.61	4.74
3056	NASDAQ	EQ	Fri, Nov 4, 2011	4.52	4.83	4.42	4.68
3055	NASDAQ	EQ	Thu, Nov 3, 2011	4.48	4.51	4.24	4.49
3054	NASDAQ	EQ	Wed, Nov 2, 2011	4.12	4.37	4.07	4.22
3053	NASDAQ	EQ	Tue, Nov 1, 2011	4.16	4.16	3.93	4.03
3052	NASDAQ	EQ	Mon, Oct 31, 2011	4.39	4.45	4.27	4.37
3051	NASDAQ	EQ	Fri, Oct 28, 2011	4.40	4.61	4.34	4.43
3050	NASDAQ	EQ	Thu, Oct 27, 2011	3.98	4.65	3.84	4.08
3049	NASDAQ	EQ	Wed, Oct 26, 2011	3.79	3.88	3.61	3.71
3048	NASDAQ	EQ	Tue, Oct 25, 2011	3.77	3.77	3.56	3.60
3047	NASDAQ	EQ	Mon, Oct 24, 2011	3.55	3.86	3.51	3.80
3046	NASDAQ	EQ	Fri, Oct 21, 2011	3.68	3.73	3.48	3.52
3045	NASDAQ	EQ	Thu, Oct 20, 2011	3.60	3.67	3.37	3.49
3044	NASDAQ	EQ	Wed, Oct 19, 2011	3.56	3.82	3.51	3.57
3043	NASDAQ	EQ	Tue, Oct 18, 2011	3.28	3.62	3.28	3.58
3042	NASDAQ	EQ	Mon, Oct 17, 2011	3.67	3.71	3.28	3.31
3041	NASDAQ	EQ	Fri, Oct 14, 2011	3.80	4.03	3.75	3.75
3040	NASDAQ	EQ	Thu, Oct 13, 2011	3.41	3.88	3.17	3.70
3039	NASDAQ	EQ	Wed, Oct 12, 2011	3.01	3.69	2.97	3.44
3038	NASDAQ	EQ	Tue, Oct 11, 2011	2.92	2.97	2.85	2.90
3037	NASDAQ	EQ	Mon, Oct 10, 2011	2.88	3.05	2.88	2.95
3036	NASDAQ	EQ	Fri, Oct 7, 2011	3.00	3.03	2.76	2.82
3035	NASDAQ	EQ	Thu, Oct 6, 2011	2.94	3.02	2.84	2.95
3034	NASDAQ	EQ	Wed, Oct 5, 2011	2.93	3.05	2.78	2.92
3033	NASDAQ	EQ	Tue, Oct 4, 2011	2.56	2.91	2.27	2.90
3032	NASDAQ	EQ	Mon, Oct 3, 2011	3.14	3.22	2.53	2.60
3031	NASDAQ	EQ	Fri, Sep 30, 2011	3.42	3.46	3.13	3.16
3030	NASDAQ	EQ	Thu, Sep 29, 2011	3.64	3.75	3.39	3.43
3029	NASDAQ	EQ	Wed, Sep 28, 2011	3.77	3.78	3.43	3.46
3028	NASDAQ	EQ	Tue, Sep 27, 2011	3.89	3.93	3.67	3.69
3027	NASDAQ	EQ	Mon, Sep 26, 2011	3.68	3.76	3.50	3.71
3026	NASDAQ	EQ	Fri, Sep 23, 2011	3.45	3.56	3.36	3.54
3025	NASDAQ	EQ	Thu, Sep 22, 2011	3.70	3.75	3.33	3.34
3024	NASDAQ	EQ	Wed, Sep 21, 2011	4.20	4.23	3.90	3.90
3023	NASDAQ	EQ	Tue, Sep 20, 2011	4.62	4.64	4.13	4.17
3022	NASDAQ	EQ	Mon, Sep 19, 2011	4.72	4.78	4.57	4.60
3021	NASDAQ	EQ	Fri, Sep 16, 2011	5.11	5.17	4.83	4.86
3020	NASDAQ	EQ	Thu, Sep 15, 2011	5.05	5.13	4.98	5.10
3019	NASDAQ	EQ	Wed, Sep 14, 2011	4.96	5.03	4.83	4.98
3018	NASDAQ	EQ	Tue, Sep 13, 2011	4.87	4.99	4.80	4.92
3017	NASDAQ	EQ	Mon, Sep 12, 2011	4.89	4.92	4.70	4.86
3016	NASDAQ	EQ	Fri, Sep 9, 2011	5.19	5.19	4.89	4.95
3015	NASDAQ	EQ	Thu, Sep 8, 2011	5.22	5.31	5.13	5.25
3014	NASDAQ	EQ	Wed, Sep 7, 2011	5.10	5.36	5.03	5.26
3013	NASDAQ	EQ	Tue, Sep 6, 2011	4.83	5.08	4.81	4.96
3012	NASDAQ	EQ	Fri, Sep 2, 2011	5.14	5.16	5.00	5.05
3011	NASDAQ	EQ	Thu, Sep 1, 2011	5.38	5.50	5.20	5.26
3010	NASDAQ	EQ	Wed, Aug 31, 2011	5.32	5.55	5.31	5.37
3009	NASDAQ	EQ	Tue, Aug 30, 2011	5.31	5.37	5.14	5.25
3008	NASDAQ	EQ	Mon, Aug 29, 2011	5.12	5.38	5.07	5.34
3007	NASDAQ	EQ	Fri, Aug 26, 2011	5.06	5.08	4.94	5.00
3006	NASDAQ	EQ	Thu, Aug 25, 2011	5.26	5.40	5.07	5.07
3005	NASDAQ	EQ	Wed, Aug 24, 2011	5.11	5.28	5.02	5.26
3004	NASDAQ	EQ	Tue, Aug 23, 2011	4.97	5.17	4.86	5.15
3003	NASDAQ	EQ	Mon, Aug 22, 2011	5.14	5.18	4.89	4.90
3002	NASDAQ	EQ	Fri, Aug 19, 2011	5.07	5.21	4.97	4.98
3001	NASDAQ	EQ	Thu, Aug 18, 2011	5.33	5.35	5.00	5.14
3000	NASDAQ	EQ	Wed, Aug 17, 2011	5.78	5.88	5.56	5.57
2999	NASDAQ	EQ	Tue, Aug 16, 2011	5.52	5.76	5.40	5.68
2998	NASDAQ	EQ	Mon, Aug 15, 2011	5.20	5.58	5.20	5.56
2997	NASDAQ	EQ	Fri, Aug 12, 2011	5.40	5.52	5.12	5.16
2996	NASDAQ	EQ	Thu, Aug 11, 2011	4.99	5.29	4.93	5.20
2995	NASDAQ	EQ	Wed, Aug 10, 2011	5.28	5.28	4.88	4.93
2994	NASDAQ	EQ	Tue, Aug 9, 2011	5.17	5.37	4.99	5.36
2993	NASDAQ	EQ	Mon, Aug 8, 2011	5.53	5.61	4.97	5.04
2992	NASDAQ	EQ	Fri, Aug 5, 2011	5.80	5.98	5.57	5.78
2991	NASDAQ	EQ	Thu, Aug 4, 2011	6.03	6.09	5.66	5.66
2990	NASDAQ	EQ	Wed, Aug 3, 2011	6.36	6.42	5.91	6.20
2989	NASDAQ	EQ	Tue, Aug 2, 2011	6.71	6.77	6.32	6.33
2988	NASDAQ	EQ	Mon, Aug 1, 2011	7.10	7.19	6.71	6.83
2987	NASDAQ	EQ	Fri, Jul 29, 2011	6.58	7.06	6.58	7.04
2986	NASDAQ	EQ	Thu, Jul 28, 2011	7.24	7.30	6.68	6.72
2985	NASDAQ	EQ	Wed, Jul 27, 2011	7.29	7.31	7.19	7.22
2984	NASDAQ	EQ	Tue, Jul 26, 2011	7.36	7.39	7.21	7.36
2983	NASDAQ	EQ	Mon, Jul 25, 2011	7.34	7.58	7.28	7.35
2982	NASDAQ	EQ	Fri, Jul 22, 2011	7.64	7.64	7.24	7.50
2981	NASDAQ	EQ	Thu, Jul 21, 2011	7.75	7.87	7.70	7.84
2980	NASDAQ	EQ	Wed, Jul 20, 2011	7.85	7.92	7.64	7.66
2979	NASDAQ	EQ	Tue, Jul 19, 2011	7.80	7.94	7.75	7.78
2978	NASDAQ	EQ	Mon, Jul 18, 2011	7.83	7.90	7.60	7.73
2977	NASDAQ	EQ	Fri, Jul 15, 2011	7.97	8.00	7.80	7.83
2976	NASDAQ	EQ	Thu, Jul 14, 2011	8.15	8.18	7.92	7.94
2975	NASDAQ	EQ	Wed, Jul 13, 2011	8.06	8.27	8.03	8.09
2974	NASDAQ	EQ	Tue, Jul 12, 2011	8.01	8.21	7.97	8.01
2973	NASDAQ	EQ	Mon, Jul 11, 2011	8.04	8.15	7.96	8.07
2972	NASDAQ	EQ	Fri, Jul 8, 2011	8.35	8.40	8.29	8.37
2971	NASDAQ	EQ	Thu, Jul 7, 2011	8.44	8.54	8.42	8.51
2970	NASDAQ	EQ	Wed, Jul 6, 2011	8.34	8.38	8.25	8.36
2969	NASDAQ	EQ	Tue, Jul 5, 2011	8.48	8.57	8.34	8.41
2968	NASDAQ	EQ	Fri, Jul 1, 2011	8.54	8.70	8.31	8.66
2967	NASDAQ	EQ	Thu, Jun 30, 2011	8.64	8.80	8.57	8.60
2966	NASDAQ	EQ	Wed, Jun 29, 2011	8.31	8.65	8.25	8.63
2965	NASDAQ	EQ	Tue, Jun 28, 2011	8.20	8.32	8.16	8.28
2964	NASDAQ	EQ	Mon, Jun 27, 2011	8.19	8.19	7.98	8.15
2963	NASDAQ	EQ	Fri, Jun 24, 2011	8.11	8.17	7.96	8.00
2962	NASDAQ	EQ	Thu, Jun 23, 2011	7.90	8.13	7.84	8.08
2961	NASDAQ	EQ	Wed, Jun 22, 2011	8.05	8.18	7.99	8.04
2960	NASDAQ	EQ	Tue, Jun 21, 2011	7.89	8.15	7.83	8.07
2959	NASDAQ	EQ	Mon, Jun 20, 2011	7.64	7.84	7.58	7.83
2958	NASDAQ	EQ	Fri, Jun 17, 2011	7.79	7.80	7.69	7.73
2957	NASDAQ	EQ	Thu, Jun 16, 2011	7.64	7.89	7.60	7.68
2956	NASDAQ	EQ	Wed, Jun 15, 2011	7.77	7.83	7.59	7.72
2955	NASDAQ	EQ	Tue, Jun 14, 2011	7.70	7.94	7.66	7.86
2954	NASDAQ	EQ	Mon, Jun 13, 2011	7.72	7.78	7.55	7.59
2953	NASDAQ	EQ	Fri, Jun 10, 2011	8.02	8.09	7.64	7.71
2952	NASDAQ	EQ	Thu, Jun 9, 2011	8.10	8.21	8.04	8.06
2951	NASDAQ	EQ	Wed, Jun 8, 2011	8.17	8.27	8.09	8.10
2950	NASDAQ	EQ	Tue, Jun 7, 2011	8.30	8.37	8.24	8.26
2949	NASDAQ	EQ	Mon, Jun 6, 2011	8.26	8.41	8.19	8.20
2948	NASDAQ	EQ	Fri, Jun 3, 2011	8.25	8.42	8.24	8.33
2947	NASDAQ	EQ	Thu, Jun 2, 2011	8.38	8.49	8.24	8.40
2946	NASDAQ	EQ	Wed, Jun 1, 2011	8.52	8.55	8.36	8.38
2945	NASDAQ	EQ	Tue, May 31, 2011	8.58	8.65	8.40	8.61
2944	NASDAQ	EQ	Fri, May 27, 2011	8.35	8.45	8.34	8.44
2943	NASDAQ	EQ	Thu, May 26, 2011	8.27	8.37	8.23	8.32
2942	NASDAQ	EQ	Wed, May 25, 2011	8.16	8.30	8.15	8.25
2941	NASDAQ	EQ	Tue, May 24, 2011	8.20	8.26	8.15	8.17
2940	NASDAQ	EQ	Mon, May 23, 2011	8.10	8.23	8.10	8.17
2939	NASDAQ	EQ	Fri, May 20, 2011	8.30	8.35	8.24	8.27
2938	NASDAQ	EQ	Thu, May 19, 2011	8.31	8.38	8.26	8.30
2937	NASDAQ	EQ	Wed, May 18, 2011	8.24	8.31	8.23	8.28
2936	NASDAQ	EQ	Tue, May 17, 2011	8.21	8.32	8.19	8.25
2935	NASDAQ	EQ	Mon, May 16, 2011	8.16	8.33	8.12	8.26
2934	NASDAQ	EQ	Fri, May 13, 2011	8.21	8.23	8.12	8.18
2933	NASDAQ	EQ	Thu, May 12, 2011	8.06	8.23	7.98	8.20
2932	NASDAQ	EQ	Wed, May 11, 2011	8.12	8.16	8.03	8.08
2931	NASDAQ	EQ	Tue, May 10, 2011	7.96	8.22	7.94	8.19
2930	NASDAQ	EQ	Mon, May 9, 2011	8.08	8.11	7.92	7.94
2929	NASDAQ	EQ	Fri, May 6, 2011	8.12	8.18	7.99	8.04
2928	NASDAQ	EQ	Thu, May 5, 2011	7.94	8.06	7.86	7.97
2927	NASDAQ	EQ	Wed, May 4, 2011	8.39	8.43	7.98	7.98
2926	NASDAQ	EQ	Tue, May 3, 2011	8.59	8.63	8.38	8.41
2925	NASDAQ	EQ	Mon, May 2, 2011	8.77	8.78	8.59	8.64
2924	NASDAQ	EQ	Fri, Apr 29, 2011	8.77	8.80	8.61	8.68
2923	NASDAQ	EQ	Thu, Apr 28, 2011	8.65	8.71	8.53	8.69
2922	NASDAQ	EQ	Wed, Apr 27, 2011	8.76	8.79	8.57	8.62
2921	NASDAQ	EQ	Tue, Apr 26, 2011	8.81	8.86	8.66	8.73
2920	NASDAQ	EQ	Mon, Apr 25, 2011	8.81	8.86	8.70	8.79
2919	NASDAQ	EQ	Thu, Apr 21, 2011	8.78	8.87	8.64	8.85
2918	NASDAQ	EQ	Wed, Apr 20, 2011	8.72	8.82	8.64	8.68
2917	NASDAQ	EQ	Tue, Apr 19, 2011	8.53	8.59	8.41	8.58
2916	NASDAQ	EQ	Mon, Apr 18, 2011	8.75	8.81	8.43	8.44
2915	NASDAQ	EQ	Fri, Apr 15, 2011	8.73	8.86	8.64	8.86
2914	NASDAQ	EQ	Thu, Apr 14, 2011	9.09	9.09	8.68	8.76
2913	NASDAQ	EQ	Wed, Apr 13, 2011	8.67	8.78	8.52	8.71
2912	NASDAQ	EQ	Tue, Apr 12, 2011	8.58	8.68	8.49	8.62
2911	NASDAQ	EQ	Mon, Apr 11, 2011	8.93	8.98	8.63	8.68
2910	NASDAQ	EQ	Fri, Apr 8, 2011	9.20	9.20	8.78	8.84
2909	NASDAQ	EQ	Thu, Apr 7, 2011	9.26	9.26	9.00	9.06
2908	NASDAQ	EQ	Wed, Apr 6, 2011	9.15	9.25	9.15	9.20
2907	NASDAQ	EQ	Tue, Apr 5, 2011	9.12	9.20	9.08	9.17
2906	NASDAQ	EQ	Mon, Apr 4, 2011	9.22	9.29	9.12	9.19
2905	NASDAQ	EQ	Fri, Apr 1, 2011	9.11	9.27	8.98	9.18
2904	NASDAQ	EQ	Thu, Mar 31, 2011	8.95	9.00	8.87	8.93
2903	NASDAQ	EQ	Wed, Mar 30, 2011	9.00	9.09	8.91	8.98
2902	NASDAQ	EQ	Tue, Mar 29, 2011	8.91	8.95	8.76	8.91
2901	NASDAQ	EQ	Mon, Mar 28, 2011	8.88	8.96	8.80	8.85
2900	NASDAQ	EQ	Fri, Mar 25, 2011	8.85	8.91	8.66	8.81
2899	NASDAQ	EQ	Thu, Mar 24, 2011	9.07	9.60	9.07	9.40
2898	NASDAQ	EQ	Wed, Mar 23, 2011	9.01	9.07	8.90	9.02
2897	NASDAQ	EQ	Tue, Mar 22, 2011	9.11	9.14	8.90	9.03
2896	NASDAQ	EQ	Mon, Mar 21, 2011	8.95	9.12	8.91	9.07
2895	NASDAQ	EQ	Fri, Mar 18, 2011	8.93	8.95	8.83	8.92
2894	NASDAQ	EQ	Thu, Mar 17, 2011	9.04	9.04	8.79	8.81
2893	NASDAQ	EQ	Wed, Mar 16, 2011	9.11	9.14	8.67	8.84
2892	NASDAQ	EQ	Tue, Mar 15, 2011	8.90	9.20	8.83	9.15
2891	NASDAQ	EQ	Mon, Mar 14, 2011	9.06	9.35	8.98	9.21
2890	NASDAQ	EQ	Fri, Mar 11, 2011	8.86	9.18	8.85	9.13
2889	NASDAQ	EQ	Thu, Mar 10, 2011	8.89	9.12	8.78	8.94
2888	NASDAQ	EQ	Wed, Mar 9, 2011	9.08	9.15	8.88	9.03
2887	NASDAQ	EQ	Tue, Mar 8, 2011	9.02	9.34	8.96	9.25
2886	NASDAQ	EQ	Mon, Mar 7, 2011	9.22	9.27	9.01	9.09
2885	NASDAQ	EQ	Fri, Mar 4, 2011	9.25	9.32	9.10	9.25
2884	NASDAQ	EQ	Thu, Mar 3, 2011	9.30	9.43	9.20	9.24
2883	NASDAQ	EQ	Wed, Mar 2, 2011	9.16	9.41	9.08	9.19
2882	NASDAQ	EQ	Tue, Mar 1, 2011	9.45	9.45	9.04	9.09
2881	NASDAQ	EQ	Mon, Feb 28, 2011	9.55	9.57	9.29	9.35
2880	NASDAQ	EQ	Fri, Feb 25, 2011	9.42	9.57	9.33	9.41
2879	NASDAQ	EQ	Thu, Feb 24, 2011	9.35	9.55	9.22	9.28
2878	NASDAQ	EQ	Wed, Feb 23, 2011	9.41	9.55	9.14	9.41
2877	NASDAQ	EQ	Tue, Feb 22, 2011	9.90	9.90	9.36	9.42
2876	NASDAQ	EQ	Fri, Feb 18, 2011	10.07	10.23	10.02	10.08
2875	NASDAQ	EQ	Thu, Feb 17, 2011	9.97	10.12	9.92	10.11
2874	NASDAQ	EQ	Wed, Feb 16, 2011	9.93	10.13	9.90	9.97
2873	NASDAQ	EQ	Tue, Feb 15, 2011	9.94	10.11	9.78	9.78
2872	NASDAQ	EQ	Mon, Feb 14, 2011	9.92	10.19	9.85	10.04
2871	NASDAQ	EQ	Fri, Feb 11, 2011	9.87	10.10	9.81	9.81
2870	NASDAQ	EQ	Thu, Feb 10, 2011	9.97	10.12	9.89	9.90
2869	NASDAQ	EQ	Wed, Feb 9, 2011	9.95	10.25	9.94	10.10
2868	NASDAQ	EQ	Tue, Feb 8, 2011	10.08	10.22	10.02	10.20
2867	NASDAQ	EQ	Mon, Feb 7, 2011	9.99	10.25	9.93	10.15
2866	NASDAQ	EQ	Fri, Feb 4, 2011	10.03	10.15	9.86	9.89
2865	NASDAQ	EQ	Thu, Feb 3, 2011	9.54	10.33	9.52	10.09
2864	NASDAQ	EQ	Wed, Feb 2, 2011	9.76	10.03	9.68	9.86
2863	NASDAQ	EQ	Tue, Feb 1, 2011	9.65	10.06	9.65	9.98
2862	NASDAQ	EQ	Mon, Jan 31, 2011	9.91	9.95	9.71	9.85
2861	NASDAQ	EQ	Fri, Jan 28, 2011	10.74	10.84	9.76	9.85
2860	NASDAQ	EQ	Thu, Jan 27, 2011	10.74	10.93	10.69	10.78
2859	NASDAQ	EQ	Wed, Jan 26, 2011	11.02	11.06	10.70	10.80
2858	NASDAQ	EQ	Tue, Jan 25, 2011	10.96	11.10	10.86	10.98
2857	NASDAQ	EQ	Mon, Jan 24, 2011	10.36	11.08	10.34	11.07
2856	NASDAQ	EQ	Fri, Jan 21, 2011	10.65	10.78	10.46	10.48
2855	NASDAQ	EQ	Thu, Jan 20, 2011	10.35	10.67	10.28	10.62
2854	NASDAQ	EQ	Wed, Jan 19, 2011	10.63	10.71	10.45	10.49
2853	NASDAQ	EQ	Tue, Jan 18, 2011	10.95	10.95	10.57	10.65
2852	NASDAQ	EQ	Fri, Jan 14, 2011	10.99	10.99	10.80	10.93
2851	NASDAQ	EQ	Thu, Jan 13, 2011	11.22	11.29	10.84	10.93
2850	NASDAQ	EQ	Wed, Jan 12, 2011	11.34	11.41	11.15	11.24
2849	NASDAQ	EQ	Tue, Jan 11, 2011	11.03	11.15	11.00	11.10
2848	NASDAQ	EQ	Mon, Jan 10, 2011	11.13	11.26	10.88	10.90
2847	NASDAQ	EQ	Fri, Jan 7, 2011	10.95	11.23	10.92	11.19
2846	NASDAQ	EQ	Thu, Jan 6, 2011	11.33	11.44	11.04	11.04
2845	NASDAQ	EQ	Wed, Jan 5, 2011	11.28	11.49	11.22	11.38
2844	NASDAQ	EQ	Tue, Jan 4, 2011	11.44	11.45	11.17	11.41
2843	NASDAQ	EQ	Mon, Jan 3, 2011	11.26	11.60	11.23	11.41
2842	NASDAQ	EQ	Fri, Dec 31, 2010	11.12	11.23	11.09	11.14
2841	NASDAQ	EQ	Thu, Dec 30, 2010	11.18	11.24	11.14	11.16
2840	NASDAQ	EQ	Wed, Dec 29, 2010	11.07	11.30	11.04	11.19
2839	NASDAQ	EQ	Tue, Dec 28, 2010	11.01	11.10	10.96	10.98
2838	NASDAQ	EQ	Mon, Dec 27, 2010	10.98	11.08	10.94	10.99
2837	NASDAQ	EQ	Thu, Dec 23, 2010	11.19	11.23	10.98	11.06
2836	NASDAQ	EQ	Wed, Dec 22, 2010	11.13	11.36	11.13	11.16
2835	NASDAQ	EQ	Tue, Dec 21, 2010	10.73	11.39	10.73	11.30
2834	NASDAQ	EQ	Mon, Dec 20, 2010	10.49	10.74	10.45	10.71
2833	NASDAQ	EQ	Fri, Dec 17, 2010	10.47	10.55	10.41	10.49
2832	NASDAQ	EQ	Thu, Dec 16, 2010	10.38	10.50	10.34	10.47
2831	NASDAQ	EQ	Wed, Dec 15, 2010	10.38	10.56	10.23	10.34
2830	NASDAQ	EQ	Tue, Dec 14, 2010	10.40	10.61	10.34	10.47
2829	NASDAQ	EQ	Mon, Dec 13, 2010	10.28	10.46	10.25	10.36
2828	NASDAQ	EQ	Fri, Dec 10, 2010	10.28	10.30	10.17	10.18
2827	NASDAQ	EQ	Thu, Dec 9, 2010	10.31	10.36	10.16	10.29
2826	NASDAQ	EQ	Wed, Dec 8, 2010	10.31	10.41	10.18	10.24
2825	NASDAQ	EQ	Tue, Dec 7, 2010	10.42	10.49	10.28	10.31
2824	NASDAQ	EQ	Mon, Dec 6, 2010	10.08	10.30	9.95	10.28
2823	NASDAQ	EQ	Fri, Dec 3, 2010	9.86	10.12	9.82	10.11
2822	NASDAQ	EQ	Thu, Dec 2, 2010	9.46	10.01	9.46	9.96
2821	NASDAQ	EQ	Wed, Dec 1, 2010	9.61	9.64	9.48	9.57
2820	NASDAQ	EQ	Tue, Nov 30, 2010	9.34	9.54	9.30	9.40
2819	NASDAQ	EQ	Mon, Nov 29, 2010	9.37	9.55	9.33	9.46
2818	NASDAQ	EQ	Fri, Nov 26, 2010	9.57	9.66	9.43	9.43
2817	NASDAQ	EQ	Wed, Nov 24, 2010	9.54	9.74	9.48	9.70
2816	NASDAQ	EQ	Tue, Nov 23, 2010	9.46	9.50	9.31	9.34
2815	NASDAQ	EQ	Mon, Nov 22, 2010	9.62	9.71	9.52	9.66
2814	NASDAQ	EQ	Fri, Nov 19, 2010	9.55	9.70	9.48	9.66
2813	NASDAQ	EQ	Thu, Nov 18, 2010	9.50	9.66	9.47	9.53
2812	NASDAQ	EQ	Wed, Nov 17, 2010	9.30	9.48	9.27	9.30
2811	NASDAQ	EQ	Tue, Nov 16, 2010	9.37	9.48	9.24	9.25
2810	NASDAQ	EQ	Mon, Nov 15, 2010	9.66	9.80	9.50	9.52
2809	NASDAQ	EQ	Fri, Nov 12, 2010	9.83	9.98	9.59	9.64
2808	NASDAQ	EQ	Thu, Nov 11, 2010	9.83	9.97	9.76	9.93
2807	NASDAQ	EQ	Wed, Nov 10, 2010	9.91	9.98	9.68	9.93
2806	NASDAQ	EQ	Tue, Nov 9, 2010	10.11	10.33	9.76	9.84
2805	NASDAQ	EQ	Mon, Nov 8, 2010	9.91	10.19	9.88	10.19
2804	NASDAQ	EQ	Fri, Nov 5, 2010	9.98	10.22	9.95	10.05
2803	NASDAQ	EQ	Thu, Nov 4, 2010	9.67	10.08	9.65	10.04
2802	NASDAQ	EQ	Wed, Nov 3, 2010	9.50	9.59	9.37	9.57
2801	NASDAQ	EQ	Tue, Nov 2, 2010	9.08	9.57	9.01	9.51
2800	NASDAQ	EQ	Mon, Nov 1, 2010	9.13	9.21	8.91	8.99
2799	NASDAQ	EQ	Fri, Oct 29, 2010	9.11	9.25	9.08	9.12
2798	NASDAQ	EQ	Thu, Oct 28, 2010	9.14	9.21	9.01	9.19
2797	NASDAQ	EQ	Wed, Oct 27, 2010	8.90	9.07	8.79	9.06
2796	NASDAQ	EQ	Tue, Oct 26, 2010	8.60	9.28	8.58	9.07
2795	NASDAQ	EQ	Mon, Oct 25, 2010	8.58	8.73	8.47	8.49
2794	NASDAQ	EQ	Fri, Oct 22, 2010	8.44	8.54	8.38	8.52
2793	NASDAQ	EQ	Thu, Oct 21, 2010	8.41	8.60	8.25	8.38
2792	NASDAQ	EQ	Wed, Oct 20, 2010	8.06	8.46	8.06	8.37
2791	NASDAQ	EQ	Tue, Oct 19, 2010	8.01	8.24	7.95	8.02
2790	NASDAQ	EQ	Mon, Oct 18, 2010	8.17	8.20	8.01	8.08
2789	NASDAQ	EQ	Fri, Oct 15, 2010	8.46	8.46	8.16	8.23
2788	NASDAQ	EQ	Thu, Oct 14, 2010	8.48	8.54	8.37	8.40
2787	NASDAQ	EQ	Wed, Oct 13, 2010	8.54	8.63	8.43	8.48
2786	NASDAQ	EQ	Tue, Oct 12, 2010	8.43	8.53	8.34	8.48
2785	NASDAQ	EQ	Mon, Oct 11, 2010	8.40	8.56	8.32	8.40
2784	NASDAQ	EQ	Fri, Oct 8, 2010	8.54	8.74	8.49	8.72
2783	NASDAQ	EQ	Thu, Oct 7, 2010	8.88	8.88	8.57	8.60
2782	NASDAQ	EQ	Wed, Oct 6, 2010	8.80	8.87	8.75	8.83
2781	NASDAQ	EQ	Tue, Oct 5, 2010	8.77	8.88	8.68	8.83
2780	NASDAQ	EQ	Mon, Oct 4, 2010	8.84	8.89	8.62	8.64
2779	NASDAQ	EQ	Fri, Oct 1, 2010	8.90	9.02	8.85	8.96
2778	NASDAQ	EQ	Thu, Sep 30, 2010	8.99	9.10	8.82	8.84
2777	NASDAQ	EQ	Wed, Sep 29, 2010	9.03	9.06	8.87	8.93
2776	NASDAQ	EQ	Tue, Sep 28, 2010	9.03	9.14	8.92	9.06
2775	NASDAQ	EQ	Mon, Sep 27, 2010	9.13	9.37	8.96	9.06
2774	NASDAQ	EQ	Fri, Sep 24, 2010	8.87	9.09	8.81	9.05
2773	NASDAQ	EQ	Thu, Sep 23, 2010	8.75	8.85	8.65	8.69
2772	NASDAQ	EQ	Wed, Sep 22, 2010	8.74	8.88	8.69	8.87
2771	NASDAQ	EQ	Tue, Sep 21, 2010	8.86	8.88	8.63	8.79
2770	NASDAQ	EQ	Mon, Sep 20, 2010	8.67	8.81	8.51	8.70
2769	NASDAQ	EQ	Fri, Sep 17, 2010	8.62	8.68	8.38	8.44
2768	NASDAQ	EQ	Thu, Sep 16, 2010	8.87	8.87	8.50	8.58
2767	NASDAQ	EQ	Wed, Sep 15, 2010	8.89	8.96	8.77	8.93
2766	NASDAQ	EQ	Tue, Sep 14, 2010	8.92	9.09	8.84	9.00
2765	NASDAQ	EQ	Mon, Sep 13, 2010	8.93	9.08	8.92	9.02
2764	NASDAQ	EQ	Fri, Sep 10, 2010	8.89	8.96	8.82	8.85
2763	NASDAQ	EQ	Thu, Sep 9, 2010	8.81	9.03	8.81	8.83
2762	NASDAQ	EQ	Wed, Sep 8, 2010	8.85	9.00	8.79	8.84
2761	NASDAQ	EQ	Tue, Sep 7, 2010	8.93	9.01	8.77	8.77
2760	NASDAQ	EQ	Fri, Sep 3, 2010	8.65	8.88	8.60	8.81
2759	NASDAQ	EQ	Thu, Sep 2, 2010	8.47	8.68	8.36	8.51
2758	NASDAQ	EQ	Wed, Sep 1, 2010	8.25	8.50	8.19	8.46
2757	NASDAQ	EQ	Tue, Aug 31, 2010	8.02	8.15	7.90	8.06
2756	NASDAQ	EQ	Mon, Aug 30, 2010	8.15	8.33	8.06	8.08
2755	NASDAQ	EQ	Fri, Aug 27, 2010	8.08	8.33	7.94	8.24
2754	NASDAQ	EQ	Thu, Aug 26, 2010	8.29	8.41	8.03	8.03
2753	NASDAQ	EQ	Wed, Aug 25, 2010	7.84	8.28	7.76	8.22
2752	NASDAQ	EQ	Tue, Aug 24, 2010	8.25	8.30	7.82	7.96
2751	NASDAQ	EQ	Mon, Aug 23, 2010	8.78	8.86	8.44	8.46
2750	NASDAQ	EQ	Fri, Aug 20, 2010	8.85	8.85	8.73	8.75
2749	NASDAQ	EQ	Thu, Aug 19, 2010	9.00	9.02	8.81	8.86
2748	NASDAQ	EQ	Wed, Aug 18, 2010	9.05	9.15	8.91	9.13
2747	NASDAQ	EQ	Tue, Aug 17, 2010	9.03	9.17	8.98	9.01
2746	NASDAQ	EQ	Mon, Aug 16, 2010	8.76	9.03	8.76	8.91
2745	NASDAQ	EQ	Fri, Aug 13, 2010	9.13	9.20	8.90	8.95
2744	NASDAQ	EQ	Thu, Aug 12, 2010	9.18	9.24	9.03	9.11
2743	NASDAQ	EQ	Wed, Aug 11, 2010	9.46	9.61	9.27	9.30
2742	NASDAQ	EQ	Tue, Aug 10, 2010	9.62	9.78	9.56	9.71
2741	NASDAQ	EQ	Mon, Aug 9, 2010	9.86	9.98	9.74	9.77
2740	NASDAQ	EQ	Fri, Aug 6, 2010	9.74	9.91	9.71	9.86
2739	NASDAQ	EQ	Thu, Aug 5, 2010	9.86	9.94	9.82	9.87
2738	NASDAQ	EQ	Wed, Aug 4, 2010	9.98	9.98	9.83	9.95
2737	NASDAQ	EQ	Tue, Aug 3, 2010	10.03	10.07	9.85	9.90
2736	NASDAQ	EQ	Mon, Aug 2, 2010	9.96	10.10	9.86	10.09
2735	NASDAQ	EQ	Fri, Jul 30, 2010	9.56	9.84	9.41	9.82
2734	NASDAQ	EQ	Thu, Jul 29, 2010	9.99	10.04	9.63	9.64
2733	NASDAQ	EQ	Wed, Jul 28, 2010	9.87	10.05	9.77	9.87
2732	NASDAQ	EQ	Tue, Jul 27, 2010	10.43	10.50	9.99	10.06
2731	NASDAQ	EQ	Mon, Jul 26, 2010	10.28	10.43	10.11	10.35
2730	NASDAQ	EQ	Fri, Jul 23, 2010	10.17	10.26	10.02	10.21
2729	NASDAQ	EQ	Thu, Jul 22, 2010	10.17	10.34	10.04	10.26
2728	NASDAQ	EQ	Wed, Jul 21, 2010	10.19	10.21	9.87	9.92
2727	NASDAQ	EQ	Tue, Jul 20, 2010	9.65	10.10	9.59	10.09
2726	NASDAQ	EQ	Mon, Jul 19, 2010	9.63	9.83	9.62	9.73
2725	NASDAQ	EQ	Fri, Jul 16, 2010	10.16	10.20	9.58	9.60
2724	NASDAQ	EQ	Thu, Jul 15, 2010	10.33	10.33	10.07	10.24
2723	NASDAQ	EQ	Wed, Jul 14, 2010	10.26	10.42	10.17	10.35
2722	NASDAQ	EQ	Tue, Jul 13, 2010	10.26	10.41	10.18	10.26
2721	NASDAQ	EQ	Mon, Jul 12, 2010	9.89	10.07	9.88	10.04
2720	NASDAQ	EQ	Fri, Jul 9, 2010	9.87	10.05	9.87	10.00
2719	NASDAQ	EQ	Thu, Jul 8, 2010	10.17	10.18	9.78	9.93
2718	NASDAQ	EQ	Wed, Jul 7, 2010	9.63	10.00	9.54	9.98
2717	NASDAQ	EQ	Tue, Jul 6, 2010	9.87	10.09	9.64	9.73
2716	NASDAQ	EQ	Fri, Jul 2, 2010	9.81	9.90	9.56	9.66
2715	NASDAQ	EQ	Thu, Jul 1, 2010	10.09	10.11	9.66	9.79
2714	NASDAQ	EQ	Wed, Jun 30, 2010	10.17	10.28	9.99	10.06
2713	NASDAQ	EQ	Tue, Jun 29, 2010	10.59	10.60	9.99	10.13
2712	NASDAQ	EQ	Mon, Jun 28, 2010	10.80	10.87	10.64	10.72
2711	NASDAQ	EQ	Fri, Jun 25, 2010	10.74	10.97	10.64	10.77
2710	NASDAQ	EQ	Thu, Jun 24, 2010	10.98	11.07	10.70	10.73
2709	NASDAQ	EQ	Wed, Jun 23, 2010	11.39	11.58	10.94	11.11
2708	NASDAQ	EQ	Tue, Jun 22, 2010	11.70	11.76	11.28	11.32
2707	NASDAQ	EQ	Mon, Jun 21, 2010	11.70	11.93	11.55	11.61
2706	NASDAQ	EQ	Fri, Jun 18, 2010	11.52	11.64	11.45	11.53
2705	NASDAQ	EQ	Thu, Jun 17, 2010	11.68	11.75	11.28	11.55
2704	NASDAQ	EQ	Wed, Jun 16, 2010	11.64	11.73	11.49	11.68
2703	NASDAQ	EQ	Tue, Jun 15, 2010	11.35	11.71	11.35	11.70
2702	NASDAQ	EQ	Mon, Jun 14, 2010	11.39	11.69	11.23	11.30
2701	NASDAQ	EQ	Fri, Jun 11, 2010	10.97	11.36	10.97	11.36
2700	NASDAQ	EQ	Thu, Jun 10, 2010	10.89	11.21	10.89	11.19
2699	NASDAQ	EQ	Wed, Jun 9, 2010	10.85	11.09	10.62	10.68
2698	NASDAQ	EQ	Tue, Jun 8, 2010	10.50	10.78	10.42	10.78
2697	NASDAQ	EQ	Mon, Jun 7, 2010	10.57	10.81	10.44	10.47
2696	NASDAQ	EQ	Fri, Jun 4, 2010	10.87	11.01	10.44	10.47
2695	NASDAQ	EQ	Thu, Jun 3, 2010	11.41	11.42	10.94	11.15
2694	NASDAQ	EQ	Wed, Jun 2, 2010	10.89	11.32	10.89	11.32
2693	NASDAQ	EQ	Tue, Jun 1, 2010	11.56	12.12	11.53	11.56
2692	NASDAQ	EQ	Fri, May 28, 2010	12.11	12.15	11.67	11.71
2691	NASDAQ	EQ	Thu, May 27, 2010	11.77	12.12	11.70	12.12
2690	NASDAQ	EQ	Wed, May 26, 2010	11.19	11.65	11.13	11.38
2689	NASDAQ	EQ	Tue, May 25, 2010	10.60	10.97	10.55	10.95
2688	NASDAQ	EQ	Mon, May 24, 2010	10.84	11.34	10.76	11.04
2687	NASDAQ	EQ	Fri, May 21, 2010	10.66	11.19	10.60	10.98
2686	NASDAQ	EQ	Thu, May 20, 2010	11.11	11.23	10.71	10.83
2685	NASDAQ	EQ	Wed, May 19, 2010	11.50	11.94	11.31	11.44
2684	NASDAQ	EQ	Tue, May 18, 2010	12.05	12.25	11.63	11.71
2683	NASDAQ	EQ	Mon, May 17, 2010	11.98	12.14	11.46	11.88
2682	NASDAQ	EQ	Fri, May 14, 2010	12.29	12.30	11.84	11.96
2681	NASDAQ	EQ	Thu, May 13, 2010	12.63	12.85	12.34	12.46
2680	NASDAQ	EQ	Wed, May 12, 2010	12.28	12.77	12.17	12.77
2679	NASDAQ	EQ	Tue, May 11, 2010	12.11	12.47	11.90	12.16
2678	NASDAQ	EQ	Mon, May 10, 2010	11.95	12.37	11.92	12.33
2677	NASDAQ	EQ	Fri, May 7, 2010	11.41	11.63	10.93	11.09
2676	NASDAQ	EQ	Thu, May 6, 2010	11.78	12.05	10.68	11.39
2675	NASDAQ	EQ	Wed, May 5, 2010	12.12	12.44	11.77	11.87
2674	NASDAQ	EQ	Tue, May 4, 2010	13.07	13.07	12.22	12.42
2673	NASDAQ	EQ	Mon, May 3, 2010	12.93	13.36	12.84	13.24
2672	NASDAQ	EQ	Fri, Apr 30, 2010	13.29	13.40	12.80	12.85
2671	NASDAQ	EQ	Thu, Apr 29, 2010	13.01	13.52	12.97	13.22
2670	NASDAQ	EQ	Wed, Apr 28, 2010	12.76	12.99	12.58	12.85
2669	NASDAQ	EQ	Tue, Apr 27, 2010	12.88	13.03	12.34	12.49
2668	NASDAQ	EQ	Mon, Apr 26, 2010	13.07	13.63	12.98	13.18
2667	NASDAQ	EQ	Fri, Apr 23, 2010	11.96	13.16	11.95	13.02
2666	NASDAQ	EQ	Thu, Apr 22, 2010	11.37	11.98	11.32	11.93
2665	NASDAQ	EQ	Wed, Apr 21, 2010	11.48	11.57	11.29	11.54
2664	NASDAQ	EQ	Tue, Apr 20, 2010	11.45	11.59	11.41	11.44
2663	NASDAQ	EQ	Mon, Apr 19, 2010	11.31	11.58	11.17	11.38
2662	NASDAQ	EQ	Fri, Apr 16, 2010	11.54	11.87	11.34	11.48
2661	NASDAQ	EQ	Thu, Apr 15, 2010	11.66	11.74	11.57	11.69
2660	NASDAQ	EQ	Wed, Apr 14, 2010	11.67	11.83	11.65	11.77
2659	NASDAQ	EQ	Tue, Apr 13, 2010	11.68	11.78	11.54	11.62
2658	NASDAQ	EQ	Mon, Apr 12, 2010	11.69	11.79	11.63	11.67
2657	NASDAQ	EQ	Fri, Apr 9, 2010	11.59	11.75	11.38	11.74
2656	NASDAQ	EQ	Thu, Apr 8, 2010	11.25	11.58	11.12	11.51
2655	NASDAQ	EQ	Wed, Apr 7, 2010	11.69	11.74	11.29	11.31
2654	NASDAQ	EQ	Tue, Apr 6, 2010	11.65	11.89	11.54	11.80
2653	NASDAQ	EQ	Mon, Apr 5, 2010	11.27	11.70	11.25	11.68
2652	NASDAQ	EQ	Thu, Apr 1, 2010	11.11	11.36	11.10	11.25
2651	NASDAQ	EQ	Wed, Mar 31, 2010	11.23	11.25	11.01	11.04
2650	NASDAQ	EQ	Tue, Mar 30, 2010	11.17	11.32	11.04	11.25
2649	NASDAQ	EQ	Mon, Mar 29, 2010	11.09	11.21	10.88	11.17
2648	NASDAQ	EQ	Fri, Mar 26, 2010	11.00	11.02	10.71	10.87
2647	NASDAQ	EQ	Thu, Mar 25, 2010	11.34	11.58	10.83	10.87
2646	NASDAQ	EQ	Wed, Mar 24, 2010	11.55	11.78	11.26	11.31
2645	NASDAQ	EQ	Tue, Mar 23, 2010	11.76	11.95	11.64	11.90
2644	NASDAQ	EQ	Mon, Mar 22, 2010	11.31	11.77	11.11	11.72
2643	NASDAQ	EQ	Fri, Mar 19, 2010	11.57	11.58	11.27	11.51
2642	NASDAQ	EQ	Thu, Mar 18, 2010	11.78	11.78	11.46	11.58
2641	NASDAQ	EQ	Wed, Mar 17, 2010	11.36	11.84	11.32	11.68
2640	NASDAQ	EQ	Tue, Mar 16, 2010	11.23	11.31	11.16	11.31
2639	NASDAQ	EQ	Mon, Mar 15, 2010	11.18	11.25	10.98	11.13
2638	NASDAQ	EQ	Fri, Mar 12, 2010	11.31	11.35	11.18	11.31
2637	NASDAQ	EQ	Thu, Mar 11, 2010	11.09	11.27	10.95	11.25
2636	NASDAQ	EQ	Wed, Mar 10, 2010	11.27	11.40	10.98	11.11
2635	NASDAQ	EQ	Tue, Mar 9, 2010	10.95	11.45	10.95	11.25
2634	NASDAQ	EQ	Mon, Mar 8, 2010	11.09	11.19	11.02	11.11
2633	NASDAQ	EQ	Fri, Mar 5, 2010	10.89	11.04	10.76	10.97
2632	NASDAQ	EQ	Thu, Mar 4, 2010	10.92	11.02	10.60	10.66
2631	NASDAQ	EQ	Wed, Mar 3, 2010	10.65	10.90	10.57	10.90
2630	NASDAQ	EQ	Tue, Mar 2, 2010	10.52	10.62	10.46	10.51
2629	NASDAQ	EQ	Mon, Mar 1, 2010	10.42	10.59	10.36	10.46
2628	NASDAQ	EQ	Fri, Feb 26, 2010	10.29	10.39	10.20	10.34
2627	NASDAQ	EQ	Thu, Feb 25, 2010	10.07	10.29	9.98	10.29
2626	NASDAQ	EQ	Wed, Feb 24, 2010	10.29	10.39	10.22	10.28
2625	NASDAQ	EQ	Tue, Feb 23, 2010	10.59	10.59	10.17	10.29
2624	NASDAQ	EQ	Mon, Feb 22, 2010	10.63	10.69	10.50	10.56
2623	NASDAQ	EQ	Fri, Feb 19, 2010	10.21	10.57	10.17	10.57
2622	NASDAQ	EQ	Thu, Feb 18, 2010	10.37	10.45	10.22	10.30
2621	NASDAQ	EQ	Wed, Feb 17, 2010	10.63	10.71	10.43	10.48
2620	NASDAQ	EQ	Tue, Feb 16, 2010	10.53	10.66	10.40	10.55
2619	NASDAQ	EQ	Fri, Feb 12, 2010	10.20	10.34	10.02	10.30
2618	NASDAQ	EQ	Thu, Feb 11, 2010	10.25	10.43	10.15	10.35
2617	NASDAQ	EQ	Wed, Feb 10, 2010	10.25	10.35	10.03	10.28
2616	NASDAQ	EQ	Tue, Feb 9, 2010	10.42	10.56	10.12	10.21
2615	NASDAQ	EQ	Mon, Feb 8, 2010	9.99	10.50	9.92	10.24
2614	NASDAQ	EQ	Fri, Feb 5, 2010	9.63	10.16	9.55	10.11
2613	NASDAQ	EQ	Thu, Feb 4, 2010	10.12	10.16	9.68	9.71
2612	NASDAQ	EQ	Wed, Feb 3, 2010	10.39	10.39	10.07	10.28
2611	NASDAQ	EQ	Tue, Feb 2, 2010	10.56	10.71	10.30	10.32
2610	NASDAQ	EQ	Mon, Feb 1, 2010	10.16	10.39	9.98	10.38
2609	NASDAQ	EQ	Fri, Jan 29, 2010	10.32	10.38	9.81	9.94
2608	NASDAQ	EQ	Thu, Jan 28, 2010	10.71	10.78	10.09	10.12
2607	NASDAQ	EQ	Wed, Jan 27, 2010	11.00	11.02	10.04	10.71
2606	NASDAQ	EQ	Tue, Jan 26, 2010	11.22	11.81	11.03	11.61
2605	NASDAQ	EQ	Mon, Jan 25, 2010	11.68	11.76	11.19	11.23
2604	NASDAQ	EQ	Fri, Jan 22, 2010	11.80	11.96	11.34	11.41
2603	NASDAQ	EQ	Thu, Jan 21, 2010	12.56	12.65	11.89	11.92
2602	NASDAQ	EQ	Wed, Jan 20, 2010	12.72	12.84	12.43	12.54
2601	NASDAQ	EQ	Tue, Jan 19, 2010	12.83	12.94	12.60	12.93
2600	NASDAQ	EQ	Fri, Jan 15, 2010	12.88	12.99	12.60	12.71
2599	NASDAQ	EQ	Thu, Jan 14, 2010	13.14	13.22	12.64	12.93
2598	NASDAQ	EQ	Wed, Jan 13, 2010	13.05	13.14	12.85	13.07
2597	NASDAQ	EQ	Tue, Jan 12, 2010	13.23	13.27	13.03	13.13
2596	NASDAQ	EQ	Mon, Jan 11, 2010	13.42	13.57	13.13	13.44
2595	NASDAQ	EQ	Fri, Jan 8, 2010	13.49	13.51	13.34	13.42
2594	NASDAQ	EQ	Thu, Jan 7, 2010	13.16	13.57	13.16	13.48
2593	NASDAQ	EQ	Wed, Jan 6, 2010	13.44	13.58	13.24	13.38
2592	NASDAQ	EQ	Tue, Jan 5, 2010	13.46	13.61	13.22	13.42
2591	NASDAQ	EQ	Mon, Jan 4, 2010	13.25	13.37	13.03	13.33
2590	NASDAQ	EQ	Thu, Dec 31, 2009	12.88	13.03	12.78	12.78
2589	NASDAQ	EQ	Wed, Dec 30, 2009	12.70	13.10	12.70	12.98
2588	NASDAQ	EQ	Tue, Dec 29, 2009	12.86	13.27	12.83	13.14
2587	NASDAQ	EQ	Mon, Dec 28, 2009	12.99	13.20	12.83	12.90
2586	NASDAQ	EQ	Thu, Dec 24, 2009	12.98	13.04	12.88	12.99
2585	NASDAQ	EQ	Wed, Dec 23, 2009	12.84	13.06	12.83	12.93
2584	NASDAQ	EQ	Tue, Dec 22, 2009	12.72	12.98	12.68	12.91
2583	NASDAQ	EQ	Mon, Dec 21, 2009	12.57	12.80	12.48	12.65
2582	NASDAQ	EQ	Fri, Dec 18, 2009	12.64	12.64	12.27	12.56
2581	NASDAQ	EQ	Thu, Dec 17, 2009	12.32	12.52	12.20	12.40
2580	NASDAQ	EQ	Wed, Dec 16, 2009	12.35	12.60	12.30	12.43
2579	NASDAQ	EQ	Tue, Dec 15, 2009	12.14	12.49	12.08	12.32
2578	NASDAQ	EQ	Mon, Dec 14, 2009	12.28	12.42	12.20	12.27
2577	NASDAQ	EQ	Fri, Dec 11, 2009	12.37	12.37	12.06	12.19
2576	NASDAQ	EQ	Thu, Dec 10, 2009	12.10	12.17	11.94	11.98
2575	NASDAQ	EQ	Wed, Dec 9, 2009	11.91	11.95	11.64	11.77
2574	NASDAQ	EQ	Tue, Dec 8, 2009	12.16	12.21	11.76	11.87
2573	NASDAQ	EQ	Mon, Dec 7, 2009	12.29	12.46	12.23	12.30
2572	NASDAQ	EQ	Fri, Dec 4, 2009	12.56	12.82	12.17	12.49
2571	NASDAQ	EQ	Thu, Dec 3, 2009	12.30	12.52	12.19	12.24
2570	NASDAQ	EQ	Wed, Dec 2, 2009	12.36	12.61	12.29	12.36
2569	NASDAQ	EQ	Tue, Dec 1, 2009	12.42	12.58	12.31	12.43
2568	NASDAQ	EQ	Mon, Nov 30, 2009	11.90	12.27	11.69	12.21
2567	NASDAQ	EQ	Fri, Nov 27, 2009	11.41	11.96	11.40	11.88
2566	NASDAQ	EQ	Wed, Nov 25, 2009	12.10	12.22	12.07	12.15
2565	NASDAQ	EQ	Tue, Nov 24, 2009	12.27	12.28	12.00	12.06
2564	NASDAQ	EQ	Mon, Nov 23, 2009	12.22	12.37	12.10	12.27
2563	NASDAQ	EQ	Fri, Nov 20, 2009	11.97	12.06	11.84	11.99
2562	NASDAQ	EQ	Thu, Nov 19, 2009	12.37	12.41	11.90	12.09
2561	NASDAQ	EQ	Wed, Nov 18, 2009	12.71	12.76	12.43	12.54
2560	NASDAQ	EQ	Tue, Nov 17, 2009	12.72	12.90	12.56	12.69
2559	NASDAQ	EQ	Mon, Nov 16, 2009	12.87	13.02	12.73	12.97
2558	NASDAQ	EQ	Fri, Nov 13, 2009	12.40	12.64	12.19	12.51
2557	NASDAQ	EQ	Thu, Nov 12, 2009	12.76	12.94	12.16	12.30
2556	NASDAQ	EQ	Wed, Nov 11, 2009	12.71	13.01	12.62	12.85
2555	NASDAQ	EQ	Tue, Nov 10, 2009	12.67	12.87	12.33	12.50
2554	NASDAQ	EQ	Mon, Nov 9, 2009	12.03	12.91	12.03	12.74
2553	NASDAQ	EQ	Fri, Nov 6, 2009	11.49	12.07	11.49	11.93
2552	NASDAQ	EQ	Thu, Nov 5, 2009	11.97	12.11	11.68	11.83
2551	NASDAQ	EQ	Wed, Nov 4, 2009	11.53	12.29	11.53	11.82
2550	NASDAQ	EQ	Tue, Nov 3, 2009	10.95	11.57	10.93	11.48
2549	NASDAQ	EQ	Mon, Nov 2, 2009	11.21	11.74	10.84	11.17
2548	NASDAQ	EQ	Fri, Oct 30, 2009	11.51	11.98	11.10	11.23
2547	NASDAQ	EQ	Thu, Oct 29, 2009	11.51	12.24	11.48	12.14
2546	NASDAQ	EQ	Wed, Oct 28, 2009	11.88	11.92	10.97	11.35
2545	NASDAQ	EQ	Tue, Oct 27, 2009	12.87	12.90	12.17	12.25
2544	NASDAQ	EQ	Mon, Oct 26, 2009	13.69	14.23	12.77	12.87
2543	NASDAQ	EQ	Fri, Oct 23, 2009	14.31	14.31	13.52	13.81
2542	NASDAQ	EQ	Thu, Oct 22, 2009	14.31	14.44	14.06	14.23
2541	NASDAQ	EQ	Wed, Oct 21, 2009	14.42	14.60	14.20	14.31
2540	NASDAQ	EQ	Tue, Oct 20, 2009	14.88	14.88	14.20	14.29
2539	NASDAQ	EQ	Mon, Oct 19, 2009	14.47	14.84	14.30	14.64
2538	NASDAQ	EQ	Fri, Oct 16, 2009	14.76	14.82	14.37	14.41
2537	NASDAQ	EQ	Thu, Oct 15, 2009	14.83	15.10	14.73	14.98
2536	NASDAQ	EQ	Wed, Oct 14, 2009	14.98	15.06	14.64	15.06
2535	NASDAQ	EQ	Tue, Oct 13, 2009	14.40	14.71	14.19	14.59
2534	NASDAQ	EQ	Mon, Oct 12, 2009	14.32	14.53	14.18	14.30
2533	NASDAQ	EQ	Fri, Oct 9, 2009	14.07	14.31	13.92	14.26
2532	NASDAQ	EQ	Thu, Oct 8, 2009	13.95	14.27	13.80	14.10
2531	NASDAQ	EQ	Wed, Oct 7, 2009	14.00	14.01	13.53	13.64
2530	NASDAQ	EQ	Tue, Oct 6, 2009	13.81	14.04	13.69	13.91
2529	NASDAQ	EQ	Mon, Oct 5, 2009	13.18	13.54	13.14	13.44
2528	NASDAQ	EQ	Fri, Oct 2, 2009	13.22	13.28	12.57	13.15
2527	NASDAQ	EQ	Thu, Oct 1, 2009	14.10	14.10	13.33	13.37
2526	NASDAQ	EQ	Wed, Sep 30, 2009	14.18	14.31	13.82	13.97
2525	NASDAQ	EQ	Tue, Sep 29, 2009	14.17	14.53	14.03	14.07
2524	NASDAQ	EQ	Mon, Sep 28, 2009	14.01	14.44	14.01	14.28
2523	NASDAQ	EQ	Fri, Sep 25, 2009	13.83	14.14	13.69	14.05
2522	NASDAQ	EQ	Thu, Sep 24, 2009	14.34	14.47	13.57	13.82
2521	NASDAQ	EQ	Wed, Sep 23, 2009	13.75	14.59	13.64	14.11
2520	NASDAQ	EQ	Tue, Sep 22, 2009	14.27	14.53	13.95	14.06
2519	NASDAQ	EQ	Mon, Sep 21, 2009	15.00	15.03	13.99	14.11
2518	NASDAQ	EQ	Fri, Sep 18, 2009	15.34	15.49	15.17	15.36
2517	NASDAQ	EQ	Thu, Sep 17, 2009	15.35	15.74	15.03	15.26
2516	NASDAQ	EQ	Wed, Sep 16, 2009	14.24	15.78	14.20	15.26
2515	NASDAQ	EQ	Tue, Sep 15, 2009	13.57	14.19	13.42	14.15
2514	NASDAQ	EQ	Mon, Sep 14, 2009	13.54	13.69	13.22	13.55
2513	NASDAQ	EQ	Fri, Sep 11, 2009	13.90	14.03	13.47	13.53
2512	NASDAQ	EQ	Thu, Sep 10, 2009	14.09	14.09	13.53	13.84
2511	NASDAQ	EQ	Wed, Sep 9, 2009	13.74	14.47	13.57	14.02
2510	NASDAQ	EQ	Tue, Sep 8, 2009	13.80	14.42	13.80	14.08
2509	NASDAQ	EQ	Fri, Sep 4, 2009	13.57	13.84	13.33	13.44
2508	NASDAQ	EQ	Thu, Sep 3, 2009	13.43	13.65	13.27	13.64
2507	NASDAQ	EQ	Wed, Sep 2, 2009	12.76	13.46	12.76	13.22
2506	NASDAQ	EQ	Tue, Sep 1, 2009	14.27	14.39	13.13	13.23
2505	NASDAQ	EQ	Mon, Aug 31, 2009	14.07	14.47	13.87	14.36
2504	NASDAQ	EQ	Fri, Aug 28, 2009	14.77	14.77	14.29	14.34
2503	NASDAQ	EQ	Thu, Aug 27, 2009	14.24	14.47	13.75	14.46
2502	NASDAQ	EQ	Wed, Aug 26, 2009	14.00	14.39	13.55	14.24
2501	NASDAQ	EQ	Tue, Aug 25, 2009	14.03	14.24	13.71	13.86
2500	NASDAQ	EQ	Mon, Aug 24, 2009	14.23	14.39	13.56	13.71
2499	NASDAQ	EQ	Fri, Aug 21, 2009	14.10	14.59	13.86	13.91
2498	NASDAQ	EQ	Thu, Aug 20, 2009	13.25	14.04	13.13	13.81
2497	NASDAQ	EQ	Wed, Aug 19, 2009	12.23	13.23	12.09	13.17
2496	NASDAQ	EQ	Tue, Aug 18, 2009	12.03	12.69	11.88	12.46
2495	NASDAQ	EQ	Mon, Aug 17, 2009	11.12	11.97	10.99	11.85
2494	NASDAQ	EQ	Fri, Aug 14, 2009	12.06	12.20	11.56	11.64
2493	NASDAQ	EQ	Thu, Aug 13, 2009	12.21	12.30	11.97	12.05
2492	NASDAQ	EQ	Wed, Aug 12, 2009	11.67	11.98	11.55	11.85
2491	NASDAQ	EQ	Tue, Aug 11, 2009	12.18	12.43	11.57	11.65
2490	NASDAQ	EQ	Mon, Aug 10, 2009	11.71	12.08	11.63	11.80
2489	NASDAQ	EQ	Fri, Aug 7, 2009	11.74	12.17	11.74	11.82
2488	NASDAQ	EQ	Thu, Aug 6, 2009	11.12	11.65	11.12	11.48
2487	NASDAQ	EQ	Wed, Aug 5, 2009	10.97	11.13	10.62	11.11
2486	NASDAQ	EQ	Tue, Aug 4, 2009	10.72	10.92	10.39	10.79
2485	NASDAQ	EQ	Mon, Aug 3, 2009	10.36	10.66	10.26	10.56
2484	NASDAQ	EQ	Fri, Jul 31, 2009	10.21	10.45	10.00	10.16
2483	NASDAQ	EQ	Thu, Jul 30, 2009	9.91	10.31	9.84	10.18
2482	NASDAQ	EQ	Wed, Jul 29, 2009	10.11	10.18	9.47	9.49
2481	NASDAQ	EQ	Tue, Jul 28, 2009	10.47	10.53	10.15	10.36
2480	NASDAQ	EQ	Mon, Jul 27, 2009	10.60	10.82	10.31	10.43
2479	NASDAQ	EQ	Fri, Jul 24, 2009	10.23	10.70	10.23	10.60
2478	NASDAQ	EQ	Thu, Jul 23, 2009	10.11	10.66	10.08	10.63
2477	NASDAQ	EQ	Wed, Jul 22, 2009	9.68	10.19	9.68	10.08
2476	NASDAQ	EQ	Tue, Jul 21, 2009	10.02	10.28	9.71	9.88
2475	NASDAQ	EQ	Mon, Jul 20, 2009	9.69	10.03	9.66	9.95
2474	NASDAQ	EQ	Fri, Jul 17, 2009	9.47	9.71	9.43	9.60
2473	NASDAQ	EQ	Thu, Jul 16, 2009	8.99	9.50	8.99	9.43
2472	NASDAQ	EQ	Wed, Jul 15, 2009	8.69	9.19	8.58	9.16
2471	NASDAQ	EQ	Tue, Jul 14, 2009	8.82	8.82	8.47	8.52
2470	NASDAQ	EQ	Mon, Jul 13, 2009	8.44	8.63	8.31	8.54
2469	NASDAQ	EQ	Fri, Jul 10, 2009	8.58	8.58	8.25	8.43
2468	NASDAQ	EQ	Thu, Jul 9, 2009	8.76	8.79	8.51	8.69
2467	NASDAQ	EQ	Wed, Jul 8, 2009	8.88	8.98	8.24	8.50
2466	NASDAQ	EQ	Tue, Jul 7, 2009	9.12	9.40	8.90	8.94
2465	NASDAQ	EQ	Mon, Jul 6, 2009	9.52	9.52	9.03	9.39
2464	NASDAQ	EQ	Thu, Jul 2, 2009	10.18	10.28	9.53	9.73
2463	NASDAQ	EQ	Wed, Jul 1, 2009	10.40	10.72	10.26	10.39
2462	NASDAQ	EQ	Tue, Jun 30, 2009	10.38	10.51	10.08	10.10
2461	NASDAQ	EQ	Mon, Jun 29, 2009	9.98	10.58	9.98	10.38
2460	NASDAQ	EQ	Fri, Jun 26, 2009	10.05	10.37	10.05	10.29
2459	NASDAQ	EQ	Thu, Jun 25, 2009	9.80	10.16	9.63	10.16
2458	NASDAQ	EQ	Wed, Jun 24, 2009	9.80	10.35	9.80	9.89
2457	NASDAQ	EQ	Tue, Jun 23, 2009	9.79	9.90	9.36	9.66
2456	NASDAQ	EQ	Mon, Jun 22, 2009	9.85	9.98	9.63	9.68
2455	NASDAQ	EQ	Fri, Jun 19, 2009	10.34	10.59	9.97	10.08
2454	NASDAQ	EQ	Thu, Jun 18, 2009	9.95	10.39	9.91	10.28
2453	NASDAQ	EQ	Wed, Jun 17, 2009	10.47	10.47	9.81	9.90
2452	NASDAQ	EQ	Tue, Jun 16, 2009	11.04	11.25	10.19	10.37
2451	NASDAQ	EQ	Mon, Jun 15, 2009	12.16	12.28	10.95	11.14
2450	NASDAQ	EQ	Fri, Jun 12, 2009	11.81	12.32	11.60	12.27
2449	NASDAQ	EQ	Thu, Jun 11, 2009	11.63	11.95	11.36	11.83
2448	NASDAQ	EQ	Wed, Jun 10, 2009	11.43	11.65	11.05	11.65
2447	NASDAQ	EQ	Tue, Jun 9, 2009	11.04	11.28	10.97	11.18
2446	NASDAQ	EQ	Mon, Jun 8, 2009	11.09	11.09	10.73	10.98
2445	NASDAQ	EQ	Fri, Jun 5, 2009	11.43	11.62	11.09	11.25
2444	NASDAQ	EQ	Thu, Jun 4, 2009	11.38	11.38	10.99	11.26
2443	NASDAQ	EQ	Wed, Jun 3, 2009	11.58	11.71	10.92	11.17
2442	NASDAQ	EQ	Tue, Jun 2, 2009	11.67	11.93	11.41	11.83
2441	NASDAQ	EQ	Mon, Jun 1, 2009	10.69	11.74	10.69	11.71
2440	NASDAQ	EQ	Fri, May 29, 2009	10.88	10.89	10.40	10.56
2439	NASDAQ	EQ	Thu, May 28, 2009	11.02	11.35	10.83	11.30
2438	NASDAQ	EQ	Wed, May 27, 2009	11.27	11.43	10.97	11.01
2437	NASDAQ	EQ	Tue, May 26, 2009	10.66	11.26	10.64	11.21
2436	NASDAQ	EQ	Fri, May 22, 2009	11.01	11.01	10.66	10.67
2435	NASDAQ	EQ	Thu, May 21, 2009	11.02	11.09	10.63	10.79
2434	NASDAQ	EQ	Wed, May 20, 2009	11.17	11.82	11.14	11.38
2433	NASDAQ	EQ	Tue, May 19, 2009	10.88	11.24	10.65	10.94
2432	NASDAQ	EQ	Mon, May 18, 2009	10.11	10.74	10.06	10.69
2431	NASDAQ	EQ	Fri, May 15, 2009	9.85	10.21	9.78	9.92
2430	NASDAQ	EQ	Thu, May 14, 2009	9.35	10.06	9.34	10.00
2429	NASDAQ	EQ	Wed, May 13, 2009	10.12	10.24	9.58	9.62
2428	NASDAQ	EQ	Tue, May 12, 2009	10.97	11.07	10.08	10.25
2427	NASDAQ	EQ	Mon, May 11, 2009	10.69	11.09	10.62	10.85
2426	NASDAQ	EQ	Fri, May 8, 2009	11.37	11.61	10.71	11.34
2425	NASDAQ	EQ	Thu, May 7, 2009	11.91	12.14	11.00	11.23
2424	NASDAQ	EQ	Wed, May 6, 2009	11.02	11.93	11.01	11.66
2423	NASDAQ	EQ	Tue, May 5, 2009	10.58	11.25	10.39	10.90
2422	NASDAQ	EQ	Mon, May 4, 2009	8.80	10.37	8.80	10.36
2421	NASDAQ	EQ	Fri, May 1, 2009	8.43	8.77	8.31	8.68
2420	NASDAQ	EQ	Thu, Apr 30, 2009	8.30	8.49	8.30	8.41
2419	NASDAQ	EQ	Wed, Apr 29, 2009	8.21	8.66	8.10	8.27
2418	NASDAQ	EQ	Tue, Apr 28, 2009	8.28	8.52	8.12	8.21
2417	NASDAQ	EQ	Mon, Apr 27, 2009	8.71	8.72	8.22	8.48
2416	NASDAQ	EQ	Fri, Apr 24, 2009	8.84	9.30	8.77	9.15
2415	NASDAQ	EQ	Thu, Apr 23, 2009	8.85	9.00	8.52	8.73
2414	NASDAQ	EQ	Wed, Apr 22, 2009	8.62	9.07	8.61	8.74
2413	NASDAQ	EQ	Tue, Apr 21, 2009	8.45	8.94	8.20	8.76
2412	NASDAQ	EQ	Mon, Apr 20, 2009	9.35	9.38	8.45	8.50
2411	NASDAQ	EQ	Fri, Apr 17, 2009	9.20	9.71	9.03	9.55
2410	NASDAQ	EQ	Thu, Apr 16, 2009	9.00	9.40	8.77	9.25
2409	NASDAQ	EQ	Wed, Apr 15, 2009	8.70	9.00	8.56	8.89
2408	NASDAQ	EQ	Tue, Apr 14, 2009	9.01	9.54	8.72	8.74
2407	NASDAQ	EQ	Mon, Apr 13, 2009	8.56	9.25	8.56	9.15
2406	NASDAQ	EQ	Thu, Apr 9, 2009	8.61	9.33	8.49	9.16
2405	NASDAQ	EQ	Wed, Apr 8, 2009	8.34	8.46	8.16	8.37
2404	NASDAQ	EQ	Tue, Apr 7, 2009	8.22	8.39	7.95	8.28
2403	NASDAQ	EQ	Mon, Apr 6, 2009	8.38	8.38	7.93	8.34
2402	NASDAQ	EQ	Fri, Apr 3, 2009	8.32	8.49	8.13	8.40
2401	NASDAQ	EQ	Thu, Apr 2, 2009	7.85	8.94	7.85	8.39
2400	NASDAQ	EQ	Wed, Apr 1, 2009	7.03	7.68	6.75	7.47
2399	NASDAQ	EQ	Tue, Mar 31, 2009	6.82	7.36	6.82	7.03
2398	NASDAQ	EQ	Mon, Mar 30, 2009	6.95	7.02	6.41	6.76
2397	NASDAQ	EQ	Fri, Mar 27, 2009	7.10	7.44	7.05	7.23
2396	NASDAQ	EQ	Thu, Mar 26, 2009	7.26	7.41	7.00	7.28
2395	NASDAQ	EQ	Wed, Mar 25, 2009	6.87	7.39	6.68	6.97
2394	NASDAQ	EQ	Tue, Mar 24, 2009	6.29	7.09	6.17	6.79
2393	NASDAQ	EQ	Mon, Mar 23, 2009	6.03	6.46	5.78	6.42
2392	NASDAQ	EQ	Fri, Mar 20, 2009	6.47	6.59	5.65	5.67
2391	NASDAQ	EQ	Thu, Mar 19, 2009	6.88	7.13	6.47	6.54
2390	NASDAQ	EQ	Wed, Mar 18, 2009	6.59	6.85	6.06	6.75
2389	NASDAQ	EQ	Tue, Mar 17, 2009	6.51	6.61	6.32	6.43
2388	NASDAQ	EQ	Mon, Mar 16, 2009	6.92	7.04	6.40	6.41
2387	NASDAQ	EQ	Fri, Mar 13, 2009	6.74	6.99	6.59	6.74
2386	NASDAQ	EQ	Thu, Mar 12, 2009	5.56	6.64	5.41	6.56
2385	NASDAQ	EQ	Wed, Mar 11, 2009	5.31	5.67	5.13	5.64
2384	NASDAQ	EQ	Tue, Mar 10, 2009	4.57	5.24	4.57	5.19
2383	NASDAQ	EQ	Mon, Mar 9, 2009	4.52	4.93	4.43	4.52
2382	NASDAQ	EQ	Fri, Mar 6, 2009	5.17	5.17	4.69	4.86
2381	NASDAQ	EQ	Thu, Mar 5, 2009	5.70	5.70	4.75	5.13
2380	NASDAQ	EQ	Wed, Mar 4, 2009	6.06	6.21	5.85	6.01
2379	NASDAQ	EQ	Tue, Mar 3, 2009	5.55	5.94	5.07	5.76
2378	NASDAQ	EQ	Mon, Mar 2, 2009	6.01	6.01	5.33	5.40
2377	NASDAQ	EQ	Fri, Feb 27, 2009	6.19	6.40	5.85	6.06
2376	NASDAQ	EQ	Thu, Feb 26, 2009	6.76	7.08	6.39	6.45
2375	NASDAQ	EQ	Wed, Feb 25, 2009	7.06	7.14	6.33	6.70
2374	NASDAQ	EQ	Tue, Feb 24, 2009	6.39	7.31	6.14	7.06
2373	NASDAQ	EQ	Mon, Feb 23, 2009	6.76	6.92	6.31	6.34
2372	NASDAQ	EQ	Fri, Feb 20, 2009	6.77	7.27	6.49	6.75
2371	NASDAQ	EQ	Thu, Feb 19, 2009	7.80	8.18	7.11	7.19
2370	NASDAQ	EQ	Wed, Feb 18, 2009	8.11	8.11	7.57	7.82
2369	NASDAQ	EQ	Tue, Feb 17, 2009	8.55	8.67	7.87	7.93
2368	NASDAQ	EQ	Fri, Feb 13, 2009	9.54	9.54	8.97	9.10
2367	NASDAQ	EQ	Thu, Feb 12, 2009	8.86	9.31	8.48	9.28
2366	NASDAQ	EQ	Wed, Feb 11, 2009	9.96	9.96	8.80	8.98
2365	NASDAQ	EQ	Tue, Feb 10, 2009	9.81	10.61	9.00	9.35
2364	NASDAQ	EQ	Mon, Feb 9, 2009	10.01	10.30	9.79	9.99
2363	NASDAQ	EQ	Fri, Feb 6, 2009	9.53	9.99	9.39	9.70
2362	NASDAQ	EQ	Thu, Feb 5, 2009	9.25	9.54	8.77	9.28
2361	NASDAQ	EQ	Wed, Feb 4, 2009	9.01	9.52	9.01	9.31
2360	NASDAQ	EQ	Tue, Feb 3, 2009	8.57	9.17	8.56	9.02
2359	NASDAQ	EQ	Mon, Feb 2, 2009	8.75	8.86	8.34	8.56
2358	NASDAQ	EQ	Fri, Jan 30, 2009	8.76	9.74	8.25	8.76
2357	NASDAQ	EQ	Thu, Jan 29, 2009	10.17	10.17	8.86	8.98
2356	NASDAQ	EQ	Wed, Jan 28, 2009	10.10	10.80	9.78	10.01
2355	NASDAQ	EQ	Tue, Jan 27, 2009	9.46	9.78	9.40	9.49
2354	NASDAQ	EQ	Mon, Jan 26, 2009	9.79	10.18	9.28	9.37
2353	NASDAQ	EQ	Fri, Jan 23, 2009	8.45	9.89	8.45	9.56
2352	NASDAQ	EQ	Thu, Jan 22, 2009	9.26	9.79	8.95	9.49
2351	NASDAQ	EQ	Wed, Jan 21, 2009	9.73	9.97	9.27	9.92
2350	NASDAQ	EQ	Tue, Jan 20, 2009	10.89	10.89	9.18	9.48
2349	NASDAQ	EQ	Fri, Jan 16, 2009	11.07	11.36	10.21	10.96
2348	NASDAQ	EQ	Thu, Jan 15, 2009	10.18	11.01	9.71	10.65
2347	NASDAQ	EQ	Wed, Jan 14, 2009	10.36	10.67	10.24	10.40
2346	NASDAQ	EQ	Tue, Jan 13, 2009	10.25	10.98	10.19	10.94
2345	NASDAQ	EQ	Mon, Jan 12, 2009	11.80	11.80	10.35	10.55
2344	NASDAQ	EQ	Fri, Jan 9, 2009	11.71	11.90	11.39	11.70
2343	NASDAQ	EQ	Thu, Jan 8, 2009	10.93	11.63	10.93	11.57
2342	NASDAQ	EQ	Wed, Jan 7, 2009	11.64	11.71	11.21	11.25
2341	NASDAQ	EQ	Tue, Jan 6, 2009	12.05	12.11	11.62	11.87
2340	NASDAQ	EQ	Mon, Jan 5, 2009	11.39	11.87	11.15	11.71
2339	NASDAQ	EQ	Fri, Jan 2, 2009	10.29	11.37	10.29	11.24
2338	NASDAQ	EQ	Wed, Dec 31, 2008	9.76	10.57	9.76	10.28
2337	NASDAQ	EQ	Tue, Dec 30, 2008	10.30	10.35	9.94	10.27
2336	NASDAQ	EQ	Mon, Dec 29, 2008	10.11	10.46	9.98	10.19
2335	NASDAQ	EQ	Fri, Dec 26, 2008	9.93	10.12	9.49	10.08
2334	NASDAQ	EQ	Wed, Dec 24, 2008	10.11	10.24	9.83	9.90
2333	NASDAQ	EQ	Tue, Dec 23, 2008	10.47	11.18	10.12	10.16
2332	NASDAQ	EQ	Mon, Dec 22, 2008	10.58	10.64	9.56	9.71
2331	NASDAQ	EQ	Fri, Dec 19, 2008	11.08	11.30	10.28	10.40
2330	NASDAQ	EQ	Thu, Dec 18, 2008	11.70	11.79	10.82	11.08
2329	NASDAQ	EQ	Wed, Dec 17, 2008	10.49	11.53	10.15	11.18
2328	NASDAQ	EQ	Tue, Dec 16, 2008	8.85	10.72	8.66	10.66
2327	NASDAQ	EQ	Mon, Dec 15, 2008	9.30	9.63	8.82	9.09
2326	NASDAQ	EQ	Fri, Dec 12, 2008	9.03	9.40	8.44	9.18
2325	NASDAQ	EQ	Thu, Dec 11, 2008	11.45	11.51	9.11	9.71
2324	NASDAQ	EQ	Wed, Dec 10, 2008	11.47	12.77	11.25	11.93
2323	NASDAQ	EQ	Tue, Dec 9, 2008	10.38	12.38	10.02	11.15
2322	NASDAQ	EQ	Mon, Dec 8, 2008	9.20	10.76	8.88	10.57
2321	NASDAQ	EQ	Fri, Dec 5, 2008	7.53	8.36	7.38	8.25
2320	NASDAQ	EQ	Thu, Dec 4, 2008	7.59	8.23	7.32	7.73
2319	NASDAQ	EQ	Wed, Dec 3, 2008	6.99	7.86	6.97	7.56
2318	NASDAQ	EQ	Tue, Dec 2, 2008	6.86	7.47	6.86	7.38
2317	NASDAQ	EQ	Mon, Dec 1, 2008	7.41	7.75	6.75	6.81
2316	NASDAQ	EQ	Fri, Nov 28, 2008	7.58	8.28	7.31	7.82
2315	NASDAQ	EQ	Wed, Nov 26, 2008	5.94	7.55	5.60	7.42
2314	NASDAQ	EQ	Tue, Nov 25, 2008	5.38	5.93	5.29	5.73
2313	NASDAQ	EQ	Mon, Nov 24, 2008	4.78	5.38	4.78	5.16
2312	NASDAQ	EQ	Fri, Nov 21, 2008	4.84	5.10	4.51	4.61
2311	NASDAQ	EQ	Thu, Nov 20, 2008	5.59	5.59	4.67	4.83
2310	NASDAQ	EQ	Wed, Nov 19, 2008	5.21	5.40	5.12	5.15
2309	NASDAQ	EQ	Tue, Nov 18, 2008	5.60	5.79	5.13	5.34
2308	NASDAQ	EQ	Mon, Nov 17, 2008	5.89	5.91	5.38	5.62
2307	NASDAQ	EQ	Fri, Nov 14, 2008	6.30	6.30	5.61	5.78
2306	NASDAQ	EQ	Thu, Nov 13, 2008	6.37	6.48	5.56	6.33
2305	NASDAQ	EQ	Wed, Nov 12, 2008	7.47	7.47	6.33	6.43
2304	NASDAQ	EQ	Tue, Nov 11, 2008	7.50	7.50	6.88	7.00
2303	NASDAQ	EQ	Mon, Nov 10, 2008	8.16	8.40	7.31	7.53
2302	NASDAQ	EQ	Fri, Nov 7, 2008	8.18	8.39	7.55	7.87
2301	NASDAQ	EQ	Thu, Nov 6, 2008	8.27	8.59	7.91	8.01
2300	NASDAQ	EQ	Wed, Nov 5, 2008	9.00	9.07	8.46	8.46
2299	NASDAQ	EQ	Tue, Nov 4, 2008	9.00	9.76	9.00	9.13
2298	NASDAQ	EQ	Mon, Nov 3, 2008	8.55	9.00	8.44	8.85
2297	NASDAQ	EQ	Fri, Oct 31, 2008	8.38	8.81	8.08	8.50
2296	NASDAQ	EQ	Thu, Oct 30, 2008	8.49	8.49	8.02	8.34
2295	NASDAQ	EQ	Wed, Oct 29, 2008	7.38	8.40	7.15	7.84
2294	NASDAQ	EQ	Tue, Oct 28, 2008	6.77	7.32	6.49	7.30
2293	NASDAQ	EQ	Mon, Oct 27, 2008	6.59	6.84	6.42	6.50
2292	NASDAQ	EQ	Fri, Oct 24, 2008	6.81	7.24	6.56	6.79
2291	NASDAQ	EQ	Thu, Oct 23, 2008	7.69	7.86	6.99	7.64
2290	NASDAQ	EQ	Wed, Oct 22, 2008	7.93	8.16	7.38	7.62
2289	NASDAQ	EQ	Tue, Oct 21, 2008	8.65	8.99	8.34	8.58
2288	NASDAQ	EQ	Mon, Oct 20, 2008	8.61	9.04	8.44	8.89
2287	NASDAQ	EQ	Fri, Oct 17, 2008	7.83	8.77	7.73	8.40
2286	NASDAQ	EQ	Thu, Oct 16, 2008	9.30	9.30	7.33	7.91
2285	NASDAQ	EQ	Wed, Oct 15, 2008	9.67	10.03	8.44	8.67
2284	NASDAQ	EQ	Tue, Oct 14, 2008	10.19	10.98	9.63	10.09
2283	NASDAQ	EQ	Mon, Oct 13, 2008	9.10	9.34	8.36	9.34
2282	NASDAQ	EQ	Fri, Oct 10, 2008	8.11	9.00	5.06	7.99
2281	NASDAQ	EQ	Thu, Oct 9, 2008	11.56	11.98	8.89	9.19
2280	NASDAQ	EQ	Wed, Oct 8, 2008	11.11	13.01	10.70	11.38
2279	NASDAQ	EQ	Tue, Oct 7, 2008	13.50	13.70	12.08	12.61
2278	NASDAQ	EQ	Mon, Oct 6, 2008	14.45	14.60	12.26	13.24
2277	NASDAQ	EQ	Fri, Oct 3, 2008	17.12	17.41	15.30	15.30
2276	NASDAQ	EQ	Thu, Oct 2, 2008	18.47	18.47	16.64	16.87
2275	NASDAQ	EQ	Wed, Oct 1, 2008	19.67	19.67	18.39	18.46
2274	NASDAQ	EQ	Tue, Sep 30, 2008	18.22	19.43	18.22	19.37
2273	NASDAQ	EQ	Mon, Sep 29, 2008	19.83	19.98	17.89	18.13
2272	NASDAQ	EQ	Fri, Sep 26, 2008	20.03	20.52	19.83	20.29
2271	NASDAQ	EQ	Thu, Sep 25, 2008	20.24	20.96	19.92	20.69
2270	NASDAQ	EQ	Wed, Sep 24, 2008	20.26	20.85	19.98	20.28
2269	NASDAQ	EQ	Tue, Sep 23, 2008	21.48	21.53	20.23	20.32
2268	NASDAQ	EQ	Mon, Sep 22, 2008	21.95	22.10	21.18	21.47
2267	NASDAQ	EQ	Fri, Sep 19, 2008	22.15	23.86	21.15	22.15
2266	NASDAQ	EQ	Thu, Sep 18, 2008	19.37	22.22	18.32	19.26
2265	NASDAQ	EQ	Wed, Sep 17, 2008	20.26	20.36	19.06	19.17
2264	NASDAQ	EQ	Tue, Sep 16, 2008	19.30	20.75	18.76	20.62
2263	NASDAQ	EQ	Mon, Sep 15, 2008	20.61	20.61	19.29	19.53
2262	NASDAQ	EQ	Fri, Sep 12, 2008	21.65	21.65	20.38	21.03
2261	NASDAQ	EQ	Thu, Sep 11, 2008	22.51	22.77	22.07	22.67
2260	NASDAQ	EQ	Wed, Sep 10, 2008	23.06	23.31	22.55	23.00
2259	NASDAQ	EQ	Tue, Sep 9, 2008	23.96	24.18	22.91	22.97
2258	NASDAQ	EQ	Mon, Sep 8, 2008	23.62	24.14	23.10	23.95
2257	NASDAQ	EQ	Fri, Sep 5, 2008	22.51	23.01	22.28	22.83
2256	NASDAQ	EQ	Thu, Sep 4, 2008	23.34	23.73	22.50	22.76
2255	NASDAQ	EQ	Wed, Sep 3, 2008	23.50	23.90	23.11	23.57
2254	NASDAQ	EQ	Tue, Sep 2, 2008	22.78	23.60	22.78	23.49
2253	NASDAQ	EQ	Fri, Aug 29, 2008	22.63	22.96	22.51	22.55
2252	NASDAQ	EQ	Thu, Aug 28, 2008	22.51	22.78	22.28	22.64
2251	NASDAQ	EQ	Wed, Aug 27, 2008	22.32	22.61	21.23	22.45
2250	NASDAQ	EQ	Tue, Aug 26, 2008	22.97	22.97	21.88	22.35
2249	NASDAQ	EQ	Mon, Aug 25, 2008	23.26	23.26	22.63	22.80
2248	NASDAQ	EQ	Fri, Aug 22, 2008	23.07	23.33	22.88	23.19
2247	NASDAQ	EQ	Thu, Aug 21, 2008	22.85	23.26	22.70	22.96
2246	NASDAQ	EQ	Wed, Aug 20, 2008	23.05	23.51	22.98	23.37
2245	NASDAQ	EQ	Tue, Aug 19, 2008	23.61	23.61	22.90	23.23
2244	NASDAQ	EQ	Mon, Aug 18, 2008	24.59	24.83	23.67	23.85
2243	NASDAQ	EQ	Fri, Aug 15, 2008	24.68	24.83	24.07	24.45
2242	NASDAQ	EQ	Thu, Aug 14, 2008	24.45	24.48	23.84	24.40
2241	NASDAQ	EQ	Wed, Aug 13, 2008	24.63	24.63	23.98	24.41
2240	NASDAQ	EQ	Tue, Aug 12, 2008	24.66	24.84	24.33	24.77
2239	NASDAQ	EQ	Mon, Aug 11, 2008	23.90	25.01	23.90	24.51
2238	NASDAQ	EQ	Fri, Aug 8, 2008	23.99	24.15	23.24	23.99
2237	NASDAQ	EQ	Thu, Aug 7, 2008	24.27	24.62	23.67	23.82
2236	NASDAQ	EQ	Wed, Aug 6, 2008	24.29	24.69	23.95	24.54
2235	NASDAQ	EQ	Tue, Aug 5, 2008	23.00	24.59	23.00	24.58
2234	NASDAQ	EQ	Mon, Aug 4, 2008	23.01	23.82	22.71	22.85
2233	NASDAQ	EQ	Fri, Aug 1, 2008	24.05	24.05	22.50	22.88
2232	NASDAQ	EQ	Thu, Jul 31, 2008	24.30	24.52	23.57	23.91
2231	NASDAQ	EQ	Wed, Jul 30, 2008	26.21	24.99	24.08	24.54
2230	NASDAQ	EQ	Tue, Jul 29, 2008	24.53	25.38	24.30	25.22
2229	NASDAQ	EQ	Mon, Jul 28, 2008	25.50	25.50	24.18	24.45
2228	NASDAQ	EQ	Fri, Jul 25, 2008	24.81	25.49	24.59	24.92
2227	NASDAQ	EQ	Thu, Jul 24, 2008	26.72	26.82	24.72	24.84
2226	NASDAQ	EQ	Wed, Jul 23, 2008	25.98	28.63	25.62	26.07
2225	NASDAQ	EQ	Tue, Jul 22, 2008	24.81	26.27	24.75	26.20
2224	NASDAQ	EQ	Mon, Jul 21, 2008	25.13	26.09	25.12	25.23
2223	NASDAQ	EQ	Fri, Jul 18, 2008	25.65	25.80	25.17	25.42
2222	NASDAQ	EQ	Thu, Jul 17, 2008	24.89	25.80	24.67	25.42
2221	NASDAQ	EQ	Wed, Jul 16, 2008	23.94	24.63	23.42	24.42
2220	NASDAQ	EQ	Tue, Jul 15, 2008	24.25	24.52	23.14	23.93
2219	NASDAQ	EQ	Mon, Jul 14, 2008	25.56	25.64	24.36	24.51
2218	NASDAQ	EQ	Fri, Jul 11, 2008	25.80	25.80	24.48	25.01
2217	NASDAQ	EQ	Thu, Jul 10, 2008	26.70	26.70	25.43	25.92
2216	NASDAQ	EQ	Wed, Jul 9, 2008	26.77	27.48	26.24	26.40
2215	NASDAQ	EQ	Tue, Jul 8, 2008	25.86	26.70	25.25	26.49
2214	NASDAQ	EQ	Mon, Jul 7, 2008	26.33	26.57	25.14	25.78
2213	NASDAQ	EQ	Thu, Jul 3, 2008	25.88	26.51	25.67	26.24
2212	NASDAQ	EQ	Wed, Jul 2, 2008	27.04	27.13	25.60	25.82
2211	NASDAQ	EQ	Tue, Jul 1, 2008	27.55	27.55	26.46	27.04
2210	NASDAQ	EQ	Mon, Jun 30, 2008	27.67	28.03	27.38	27.78
2209	NASDAQ	EQ	Fri, Jun 27, 2008	27.55	27.90	27.37	27.66
2208	NASDAQ	EQ	Thu, Jun 26, 2008	27.62	27.62	26.87	27.35
2207	NASDAQ	EQ	Wed, Jun 25, 2008	27.19	28.36	27.01	27.99
2206	NASDAQ	EQ	Tue, Jun 24, 2008	27.31	27.60	26.43	26.97
2205	NASDAQ	EQ	Mon, Jun 23, 2008	27.39	27.39	26.38	26.77
2204	NASDAQ	EQ	Fri, Jun 20, 2008	27.24	27.24	26.27	26.91
2203	NASDAQ	EQ	Thu, Jun 19, 2008	27.85	27.85	26.95	27.39
2202	NASDAQ	EQ	Wed, Jun 18, 2008	28.79	28.79	27.01	27.42
2201	NASDAQ	EQ	Tue, Jun 17, 2008	30.16	30.19	28.53	28.70
2200	NASDAQ	EQ	Mon, Jun 16, 2008	29.24	29.38	28.72	28.94
2199	NASDAQ	EQ	Fri, Jun 13, 2008	29.65	29.65	28.44	28.97
2198	NASDAQ	EQ	Thu, Jun 12, 2008	28.73	29.85	28.73	29.08
2197	NASDAQ	EQ	Wed, Jun 11, 2008	29.67	30.06	28.88	28.88
2196	NASDAQ	EQ	Tue, Jun 10, 2008	30.29	30.46	29.53	30.09
2195	NASDAQ	EQ	Mon, Jun 9, 2008	31.51	31.73	30.25	30.71
2194	NASDAQ	EQ	Fri, Jun 6, 2008	32.52	32.52	31.28	31.52
2193	NASDAQ	EQ	Thu, Jun 5, 2008	32.20	32.73	32.05	32.55
2192	NASDAQ	EQ	Wed, Jun 4, 2008	31.78	32.82	31.50	32.17
2191	NASDAQ	EQ	Tue, Jun 3, 2008	31.19	32.17	31.19	31.69
2190	NASDAQ	EQ	Mon, Jun 2, 2008	31.79	31.99	31.05	31.45
2189	NASDAQ	EQ	Fri, May 30, 2008	32.62	32.65	31.90	31.99
2188	NASDAQ	EQ	Thu, May 29, 2008	32.90	33.23	32.17	32.32
2187	NASDAQ	EQ	Wed, May 28, 2008	34.02	34.17	32.82	33.52
2186	NASDAQ	EQ	Tue, May 27, 2008	34.78	34.81	34.04	34.50
2185	NASDAQ	EQ	Fri, May 23, 2008	34.85	34.94	34.14	34.66
2184	NASDAQ	EQ	Thu, May 22, 2008	35.08	35.19	34.62	35.12
2183	NASDAQ	EQ	Wed, May 21, 2008	35.53	35.74	34.59	34.70
2182	NASDAQ	EQ	Tue, May 20, 2008	35.53	35.77	34.63	35.16
2181	NASDAQ	EQ	Mon, May 19, 2008	34.99	36.68	34.80	35.85
2180	NASDAQ	EQ	Fri, May 16, 2008	33.51	34.81	33.37	34.62
2179	NASDAQ	EQ	Thu, May 15, 2008	32.96	33.41	32.58	33.26
2178	NASDAQ	EQ	Wed, May 14, 2008	32.01	33.12	32.00	32.51
2177	NASDAQ	EQ	Tue, May 13, 2008	32.35	32.35	31.77	32.07
2176	NASDAQ	EQ	Mon, May 12, 2008	32.44	32.44	31.58	31.98
2175	NASDAQ	EQ	Fri, May 9, 2008	32.02	32.18	31.66	32.07
2174	NASDAQ	EQ	Thu, May 8, 2008	32.05	32.50	31.34	31.99
2173	NASDAQ	EQ	Wed, May 7, 2008	32.73	32.90	31.53	31.64
2172	NASDAQ	EQ	Tue, May 6, 2008	31.71	33.15	31.38	32.73
2171	NASDAQ	EQ	Mon, May 5, 2008	31.73	32.46	31.41	32.32
2170	NASDAQ	EQ	Fri, May 2, 2008	31.87	31.89	31.12	31.50
2169	NASDAQ	EQ	Thu, May 1, 2008	31.41	31.86	30.69	31.36
2168	NASDAQ	EQ	Wed, Apr 30, 2008	30.87	31.81	30.83	31.10
2167	NASDAQ	EQ	Tue, Apr 29, 2008	31.20	31.20	30.56	30.72
2166	NASDAQ	EQ	Mon, Apr 28, 2008	31.51	31.89	31.08	31.23
2165	NASDAQ	EQ	Fri, Apr 25, 2008	31.47	31.88	30.37	31.53
2164	NASDAQ	EQ	Thu, Apr 24, 2008	30.37	31.50	30.10	31.05
2163	NASDAQ	EQ	Wed, Apr 23, 2008	31.48	31.48	30.03	30.29
2162	NASDAQ	EQ	Tue, Apr 22, 2008	31.02	31.78	30.65	31.32
2161	NASDAQ	EQ	Mon, Apr 21, 2008	30.03	30.96	30.03	30.80
2160	NASDAQ	EQ	Fri, Apr 18, 2008	29.74	30.44	29.74	30.07
2159	NASDAQ	EQ	Thu, Apr 17, 2008	29.16	29.69	29.08	29.48
2158	NASDAQ	EQ	Wed, Apr 16, 2008	29.30	29.81	28.91	29.31
2157	NASDAQ	EQ	Tue, Apr 15, 2008	28.88	29.16	28.71	29.00
2156	NASDAQ	EQ	Mon, Apr 14, 2008	29.35	29.35	28.58	28.86
2155	NASDAQ	EQ	Fri, Apr 11, 2008	29.80	30.27	29.18	29.29
2154	NASDAQ	EQ	Thu, Apr 10, 2008	30.10	30.10	29.26	30.09
2153	NASDAQ	EQ	Wed, Apr 9, 2008	29.98	30.51	29.60	29.72
2152	NASDAQ	EQ	Tue, Apr 8, 2008	30.10	30.72	30.03	30.35
2151	NASDAQ	EQ	Mon, Apr 7, 2008	30.24	31.34	29.74	30.78
2150	NASDAQ	EQ	Fri, Apr 4, 2008	30.10	30.62	29.45	29.61
2149	NASDAQ	EQ	Thu, Apr 3, 2008	30.59	30.95	30.26	30.91
2148	NASDAQ	EQ	Wed, Apr 2, 2008	31.50	31.50	30.32	30.93
2147	NASDAQ	EQ	Tue, Apr 1, 2008	30.19	31.11	29.65	30.98
2146	NASDAQ	EQ	Mon, Mar 31, 2008	29.12	29.91	28.58	29.38
2145	NASDAQ	EQ	Fri, Mar 28, 2008	30.15	30.46	28.97	29.11
2144	NASDAQ	EQ	Thu, Mar 27, 2008	30.37	30.73	30.09	30.12
2143	NASDAQ	EQ	Wed, Mar 26, 2008	30.82	30.82	29.92	30.11
2142	NASDAQ	EQ	Tue, Mar 25, 2008	29.92	30.53	29.69	30.52
2141	NASDAQ	EQ	Mon, Mar 24, 2008	28.70	30.26	28.70	29.94
2140	NASDAQ	EQ	Thu, Mar 20, 2008	28.37	28.46	27.57	28.38
2139	NASDAQ	EQ	Wed, Mar 19, 2008	29.27	29.43	27.71	27.86
2138	NASDAQ	EQ	Tue, Mar 18, 2008	28.11	29.25	28.05	29.16
2137	NASDAQ	EQ	Mon, Mar 17, 2008	28.12	28.29	25.96	27.20
2136	NASDAQ	EQ	Fri, Mar 14, 2008	31.05	31.05	28.47	29.34
2135	NASDAQ	EQ	Thu, Mar 13, 2008	29.82	31.83	29.81	31.72
2134	NASDAQ	EQ	Wed, Mar 12, 2008	30.36	31.01	29.93	30.48
2133	NASDAQ	EQ	Tue, Mar 11, 2008	29.25	30.14	28.91	30.03
2132	NASDAQ	EQ	Mon, Mar 10, 2008	29.06	29.17	27.94	28.28
2131	NASDAQ	EQ	Fri, Mar 7, 2008	28.80	28.92	27.92	28.29
2130	NASDAQ	EQ	Thu, Mar 6, 2008	30.70	30.70	28.84	28.89
2129	NASDAQ	EQ	Wed, Mar 5, 2008	30.07	30.93	30.07	30.44
2128	NASDAQ	EQ	Tue, Mar 4, 2008	30.39	30.92	29.92	30.35
2127	NASDAQ	EQ	Mon, Mar 3, 2008	31.25	31.25	30.15	30.80
2126	NASDAQ	EQ	Fri, Feb 29, 2008	32.07	32.34	30.78	30.99
2125	NASDAQ	EQ	Thu, Feb 28, 2008	32.05	33.12	31.63	32.45
2124	NASDAQ	EQ	Wed, Feb 27, 2008	32.18	32.42	31.43	31.93
2123	NASDAQ	EQ	Tue, Feb 26, 2008	31.25	32.35	30.99	32.13
2122	NASDAQ	EQ	Mon, Feb 25, 2008	31.14	31.47	30.21	31.44
2121	NASDAQ	EQ	Fri, Feb 22, 2008	31.14	31.14	30.26	31.02
2120	NASDAQ	EQ	Thu, Feb 21, 2008	30.60	31.23	30.37	30.91
2119	NASDAQ	EQ	Wed, Feb 20, 2008	29.61	30.47	29.50	30.37
2118	NASDAQ	EQ	Tue, Feb 19, 2008	30.02	30.62	29.60	30.02
2117	NASDAQ	EQ	Fri, Feb 15, 2008	29.48	29.53	28.71	29.27
2116	NASDAQ	EQ	Thu, Feb 14, 2008	29.98	30.03	29.03	29.39
2115	NASDAQ	EQ	Wed, Feb 13, 2008	30.05	30.05	29.28	29.88
2114	NASDAQ	EQ	Tue, Feb 12, 2008	30.29	30.36	29.19	29.45
2113	NASDAQ	EQ	Mon, Feb 11, 2008	29.88	30.15	28.73	29.79
2112	NASDAQ	EQ	Fri, Feb 8, 2008	29.24	29.82	28.68	29.33
2111	NASDAQ	EQ	Thu, Feb 7, 2008	29.03	29.46	28.12	29.04
2110	NASDAQ	EQ	Wed, Feb 6, 2008	29.01	29.52	28.25	28.56
2109	NASDAQ	EQ	Tue, Feb 5, 2008	30.37	30.37	28.43	28.46
2108	NASDAQ	EQ	Mon, Feb 4, 2008	31.48	31.71	30.41	30.71
2107	NASDAQ	EQ	Fri, Feb 1, 2008	30.91	31.74	30.44	31.24
2106	NASDAQ	EQ	Thu, Jan 31, 2008	28.52	30.91	27.80	30.44
2105	NASDAQ	EQ	Wed, Jan 30, 2008	28.22	29.58	27.84	28.44
2104	NASDAQ	EQ	Tue, Jan 29, 2008	27.77	29.54	27.60	28.66
2103	NASDAQ	EQ	Mon, Jan 28, 2008	27.83	27.83	25.70	27.00
2102	NASDAQ	EQ	Fri, Jan 25, 2008	29.31	29.81	27.11	27.41
2101	NASDAQ	EQ	Thu, Jan 24, 2008	28.10	29.49	27.95	29.27
2100	NASDAQ	EQ	Wed, Jan 23, 2008	26.38	28.00	25.15	27.87
2099	NASDAQ	EQ	Tue, Jan 22, 2008	23.46	26.83	23.46	26.73
2098	NASDAQ	EQ	Fri, Jan 18, 2008	25.30	28.12	24.96	25.85
2097	NASDAQ	EQ	Thu, Jan 17, 2008	26.45	26.72	25.08	25.25
2096	NASDAQ	EQ	Wed, Jan 16, 2008	26.04	27.13	25.87	26.43
2095	NASDAQ	EQ	Tue, Jan 15, 2008	27.83	27.83	26.32	26.49
2094	NASDAQ	EQ	Mon, Jan 14, 2008	28.44	28.98	27.58	27.89
2093	NASDAQ	EQ	Fri, Jan 11, 2008	28.65	29.09	27.76	28.45
2092	NASDAQ	EQ	Thu, Jan 10, 2008	28.03	28.72	26.95	28.52
2091	NASDAQ	EQ	Wed, Jan 9, 2008	27.57	28.19	26.56	28.00
2090	NASDAQ	EQ	Tue, Jan 8, 2008	28.43	28.66	27.78	27.83
2089	NASDAQ	EQ	Mon, Jan 7, 2008	28.65	28.81	26.95	27.94
2088	NASDAQ	EQ	Fri, Jan 4, 2008	29.17	29.24	28.01	28.11
2087	NASDAQ	EQ	Thu, Jan 3, 2008	29.44	29.44	28.63	29.24
2086	NASDAQ	EQ	Wed, Jan 2, 2008	29.24	29.90	28.38	29.12
2085	NASDAQ	EQ	Mon, Dec 31, 2007	29.81	29.89	28.94	29.08
2084	NASDAQ	EQ	Fri, Dec 28, 2007	29.46	30.19	29.46	29.81
2083	NASDAQ	EQ	Thu, Dec 27, 2007	30.35	30.37	29.58	29.66
2082	NASDAQ	EQ	Wed, Dec 26, 2007	29.28	30.37	29.28	30.16
2081	NASDAQ	EQ	Mon, Dec 24, 2007	29.25	29.71	29.09	29.47
2080	NASDAQ	EQ	Fri, Dec 21, 2007	28.54	29.29	28.54	29.04
2079	NASDAQ	EQ	Thu, Dec 20, 2007	28.20	28.99	28.20	28.52
2078	NASDAQ	EQ	Wed, Dec 19, 2007	29.21	29.28	28.54	28.62
2077	NASDAQ	EQ	Tue, Dec 18, 2007	28.72	29.36	28.39	28.81
2076	NASDAQ	EQ	Mon, Dec 17, 2007	29.90	29.90	28.22	28.66
2075	NASDAQ	EQ	Fri, Dec 14, 2007	30.21	30.21	29.30	29.64
2074	NASDAQ	EQ	Thu, Dec 13, 2007	30.26	30.61	29.63	30.24
2073	NASDAQ	EQ	Wed, Dec 12, 2007	31.78	32.37	29.98	30.57
2072	NASDAQ	EQ	Tue, Dec 11, 2007	33.07	33.07	30.99	31.10
2071	NASDAQ	EQ	Mon, Dec 10, 2007	32.62	33.13	32.24	32.62
2070	NASDAQ	EQ	Fri, Dec 7, 2007	32.63	32.96	32.22	32.54
2069	NASDAQ	EQ	Thu, Dec 6, 2007	31.59	32.41	31.24	32.36
2068	NASDAQ	EQ	Wed, Dec 5, 2007	31.77	31.77	30.92	31.24
2067	NASDAQ	EQ	Tue, Dec 4, 2007	32.20	32.20	30.42	30.84
2066	NASDAQ	EQ	Mon, Dec 3, 2007	32.60	32.60	31.16	31.96
2065	NASDAQ	EQ	Fri, Nov 30, 2007	32.44	32.56	31.78	32.18
2064	NASDAQ	EQ	Thu, Nov 29, 2007	31.73	32.15	31.11	31.64
2063	NASDAQ	EQ	Wed, Nov 28, 2007	29.84	32.40	29.72	31.91
2062	NASDAQ	EQ	Tue, Nov 27, 2007	29.84	29.84	28.77	29.42
2061	NASDAQ	EQ	Mon, Nov 26, 2007	29.56	29.81	28.88	28.95
2060	NASDAQ	EQ	Fri, Nov 23, 2007	29.22	29.38	28.68	29.15
2059	NASDAQ	EQ	Wed, Nov 21, 2007	28.21	29.28	28.21	28.64
2058	NASDAQ	EQ	Tue, Nov 20, 2007	28.21	29.30	28.21	29.09
2057	NASDAQ	EQ	Mon, Nov 19, 2007	29.25	29.36	27.91	28.56
2056	NASDAQ	EQ	Fri, Nov 16, 2007	30.30	30.30	29.00	29.38
2055	NASDAQ	EQ	Thu, Nov 15, 2007	29.99	30.34	29.35	29.73
2054	NASDAQ	EQ	Wed, Nov 14, 2007	31.44	31.68	30.32	30.47
2053	NASDAQ	EQ	Tue, Nov 13, 2007	29.25	31.16	29.25	30.82
2052	NASDAQ	EQ	Mon, Nov 12, 2007	30.37	30.37	28.83	29.01
2051	NASDAQ	EQ	Fri, Nov 9, 2007	30.03	30.95	29.44	30.20
2050	NASDAQ	EQ	Thu, Nov 8, 2007	30.37	31.25	29.56	30.03
2049	NASDAQ	EQ	Wed, Nov 7, 2007	31.50	31.50	30.16	30.56
2048	NASDAQ	EQ	Tue, Nov 6, 2007	32.50	32.50	30.98	31.54
2047	NASDAQ	EQ	Mon, Nov 5, 2007	32.06	32.08	30.93	31.30
2046	NASDAQ	EQ	Fri, Nov 2, 2007	33.18	33.30	31.50	32.05
2045	NASDAQ	EQ	Thu, Nov 1, 2007	33.96	34.21	32.63	32.76
2044	NASDAQ	EQ	Wed, Oct 31, 2007	34.07	34.75	33.68	34.50
2043	NASDAQ	EQ	Tue, Oct 30, 2007	34.30	34.49	33.45	33.70
2042	NASDAQ	EQ	Mon, Oct 29, 2007	34.53	34.97	33.31	34.53
2041	NASDAQ	EQ	Fri, Oct 26, 2007	33.52	34.40	32.75	34.21
2040	NASDAQ	EQ	Thu, Oct 25, 2007	33.42	33.94	32.70	33.42
2039	NASDAQ	EQ	Wed, Oct 24, 2007	33.35	33.49	32.28	33.37
2038	NASDAQ	EQ	Tue, Oct 23, 2007	33.61	33.90	33.21	33.49
2037	NASDAQ	EQ	Mon, Oct 22, 2007	33.46	33.46	32.77	33.09
2036	NASDAQ	EQ	Fri, Oct 19, 2007	35.19	35.32	33.58	33.66
2035	NASDAQ	EQ	Thu, Oct 18, 2007	35.66	35.94	34.87	35.15
2034	NASDAQ	EQ	Wed, Oct 17, 2007	37.01	37.10	35.94	36.37
2033	NASDAQ	EQ	Tue, Oct 16, 2007	36.58	36.95	36.45	36.61
2032	NASDAQ	EQ	Mon, Oct 15, 2007	37.57	37.57	36.84	37.00
2031	NASDAQ	EQ	Fri, Oct 12, 2007	36.88	37.55	36.67	37.45
2030	NASDAQ	EQ	Thu, Oct 11, 2007	36.85	37.46	36.30	36.56
2029	NASDAQ	EQ	Wed, Oct 10, 2007	36.56	36.92	36.00	36.49
2028	NASDAQ	EQ	Tue, Oct 9, 2007	36.91	37.21	36.56	36.91
2027	NASDAQ	EQ	Mon, Oct 8, 2007	36.95	37.12	36.47	36.77
2026	NASDAQ	EQ	Fri, Oct 5, 2007	36.67	37.57	36.31	37.01
2025	NASDAQ	EQ	Thu, Oct 4, 2007	35.88	36.42	34.87	36.06
2024	NASDAQ	EQ	Wed, Oct 3, 2007	36.50	37.01	35.62	35.91
2023	NASDAQ	EQ	Tue, Oct 2, 2007	34.69	36.75	34.59	36.50
2022	NASDAQ	EQ	Mon, Oct 1, 2007	33.82	34.93	33.77	34.41
2021	NASDAQ	EQ	Fri, Sep 28, 2007	32.96	33.98	32.70	33.66
2020	NASDAQ	EQ	Thu, Sep 27, 2007	31.92	33.53	31.92	33.00
2019	NASDAQ	EQ	Wed, Sep 26, 2007	32.64	33.30	31.80	31.97
2018	NASDAQ	EQ	Tue, Sep 25, 2007	32.73	32.73	32.06	32.54
2017	NASDAQ	EQ	Mon, Sep 24, 2007	33.01	33.17	32.40	32.56
2016	NASDAQ	EQ	Fri, Sep 21, 2007	33.55	33.80	32.79	32.94
2015	NASDAQ	EQ	Thu, Sep 20, 2007	33.05	33.62	32.79	33.06
2014	NASDAQ	EQ	Wed, Sep 19, 2007	34.23	34.45	32.92	33.26
2013	NASDAQ	EQ	Tue, Sep 18, 2007	32.17	33.82	32.11	33.69
2012	NASDAQ	EQ	Mon, Sep 17, 2007	33.15	33.25	31.83	31.99
2011	NASDAQ	EQ	Fri, Sep 14, 2007	33.30	33.31	32.55	32.81
2010	NASDAQ	EQ	Thu, Sep 13, 2007	33.48	34.07	33.18	33.79
2009	NASDAQ	EQ	Wed, Sep 12, 2007	33.31	33.69	32.86	33.45
2008	NASDAQ	EQ	Tue, Sep 11, 2007	32.07	34.13	32.03	33.75
2007	NASDAQ	EQ	Mon, Sep 10, 2007	35.21	35.30	33.63	33.64
2006	NASDAQ	EQ	Fri, Sep 7, 2007	35.51	35.86	34.33	34.85
2005	NASDAQ	EQ	Thu, Sep 6, 2007	37.11	37.11	36.20	36.28
2004	NASDAQ	EQ	Wed, Sep 5, 2007	36.56	36.58	35.75	36.30
2003	NASDAQ	EQ	Tue, Sep 4, 2007	36.56	37.09	36.01	36.86
2002	NASDAQ	EQ	Fri, Aug 31, 2007	35.79	36.36	35.52	36.32
2001	NASDAQ	EQ	Thu, Aug 30, 2007	33.99	35.23	33.99	34.99
2000	NASDAQ	EQ	Wed, Aug 29, 2007	34.29	34.84	33.42	34.69
1999	NASDAQ	EQ	Tue, Aug 28, 2007	35.42	35.69	33.59	33.82
1998	NASDAQ	EQ	Mon, Aug 27, 2007	35.84	35.93	35.10	35.59
1997	NASDAQ	EQ	Fri, Aug 24, 2007	34.98	35.96	34.76	35.86
1996	NASDAQ	EQ	Thu, Aug 23, 2007	34.98	35.65	34.49	34.76
1995	NASDAQ	EQ	Wed, Aug 22, 2007	33.88	34.98	33.82	34.79
1994	NASDAQ	EQ	Tue, Aug 21, 2007	33.89	33.89	33.16	33.31
1993	NASDAQ	EQ	Mon, Aug 20, 2007	34.33	34.50	33.22	33.67
1992	NASDAQ	EQ	Fri, Aug 17, 2007	34.87	35.21	33.05	33.78
1991	NASDAQ	EQ	Thu, Aug 16, 2007	32.63	33.62	31.59	33.12
1990	NASDAQ	EQ	Wed, Aug 15, 2007	35.43	35.93	33.35	33.69
1989	NASDAQ	EQ	Tue, Aug 14, 2007	37.10	37.12	35.43	35.74
1988	NASDAQ	EQ	Mon, Aug 13, 2007	36.67	37.20	36.11	36.67
1987	NASDAQ	EQ	Fri, Aug 10, 2007	35.97	36.66	34.59	36.27
1986	NASDAQ	EQ	Thu, Aug 9, 2007	36.33	37.10	36.00	37.04
1985	NASDAQ	EQ	Wed, Aug 8, 2007	37.02	37.81	36.70	37.30
1984	NASDAQ	EQ	Tue, Aug 7, 2007	35.15	36.94	34.87	36.31
1983	NASDAQ	EQ	Mon, Aug 6, 2007	35.92	35.92	34.78	35.13
1982	NASDAQ	EQ	Fri, Aug 3, 2007	36.04	36.34	35.40	35.59
1981	NASDAQ	EQ	Thu, Aug 2, 2007	36.00	36.56	35.40	36.28
1980	NASDAQ	EQ	Wed, Aug 1, 2007	36.02	36.38	34.41	35.38
1979	NASDAQ	EQ	Tue, Jul 31, 2007	37.23	37.62	36.24	36.38
1978	NASDAQ	EQ	Mon, Jul 30, 2007	36.39	37.13	35.75	36.82
1977	NASDAQ	EQ	Fri, Jul 27, 2007	37.12	37.42	35.82	36.42
1976	NASDAQ	EQ	Thu, Jul 26, 2007	37.40	42.73	36.05	37.04
1975	NASDAQ	EQ	Wed, Jul 25, 2007	38.81	39.26	37.56	38.31
1974	NASDAQ	EQ	Tue, Jul 24, 2007	39.28	39.30	38.18	38.62
1973	NASDAQ	EQ	Mon, Jul 23, 2007	39.28	39.48	38.65	39.22
1972	NASDAQ	EQ	Fri, Jul 20, 2007	40.42	40.74	38.86	39.24
1971	NASDAQ	EQ	Thu, Jul 19, 2007	40.63	41.00	40.11	40.42
1970	NASDAQ	EQ	Wed, Jul 18, 2007	39.38	40.37	39.38	40.27
1969	NASDAQ	EQ	Tue, Jul 17, 2007	40.34	40.74	39.67	40.02
1968	NASDAQ	EQ	Mon, Jul 16, 2007	41.92	41.96	40.21	40.55
1967	NASDAQ	EQ	Fri, Jul 13, 2007	41.62	42.14	41.29	41.95
1966	NASDAQ	EQ	Thu, Jul 12, 2007	41.39	41.79	40.98	41.59
1965	NASDAQ	EQ	Wed, Jul 11, 2007	41.17	41.66	40.73	41.31
1964	NASDAQ	EQ	Tue, Jul 10, 2007	41.23	41.73	40.78	41.25
1963	NASDAQ	EQ	Mon, Jul 9, 2007	41.96	42.28	41.46	41.62
1962	NASDAQ	EQ	Fri, Jul 6, 2007	42.38	42.38	41.71	42.04
1961	NASDAQ	EQ	Thu, Jul 5, 2007	42.47	42.72	41.73	42.05
1960	NASDAQ	EQ	Tue, Jul 3, 2007	42.18	42.32	41.84	42.17
1959	NASDAQ	EQ	Mon, Jul 2, 2007	41.73	42.14	41.46	42.04
1958	NASDAQ	EQ	Fri, Jun 29, 2007	41.34	41.97	41.18	41.51
1957	NASDAQ	EQ	Thu, Jun 28, 2007	41.62	41.96	41.06	41.90
1956	NASDAQ	EQ	Wed, Jun 27, 2007	40.90	41.66	40.50	41.48
1955	NASDAQ	EQ	Tue, Jun 26, 2007	43.08	43.22	41.64	41.71
1954	NASDAQ	EQ	Mon, Jun 25, 2007	43.42	43.58	42.73	42.96
1953	NASDAQ	EQ	Fri, Jun 22, 2007	43.24	43.78	42.89	43.50
1952	NASDAQ	EQ	Thu, Jun 21, 2007	42.62	43.88	42.35	43.81
1951	NASDAQ	EQ	Wed, Jun 20, 2007	43.97	44.31	42.86	43.01
1950	NASDAQ	EQ	Tue, Jun 19, 2007	44.43	44.44	43.54	43.73
1949	NASDAQ	EQ	Mon, Jun 18, 2007	46.06	46.52	45.62	45.80
1948	NASDAQ	EQ	Fri, Jun 15, 2007	44.71	46.19	44.59	45.92
1947	NASDAQ	EQ	Thu, Jun 14, 2007	44.43	44.94	44.34	44.39
1946	NASDAQ	EQ	Wed, Jun 13, 2007	43.94	44.43	43.51	44.36
1945	NASDAQ	EQ	Tue, Jun 12, 2007	44.38	44.38	43.45	43.62
1944	NASDAQ	EQ	Mon, Jun 11, 2007	43.96	44.48	43.59	44.48
1943	NASDAQ	EQ	Fri, Jun 8, 2007	42.73	43.96	41.62	43.96
1942	NASDAQ	EQ	Thu, Jun 7, 2007	44.04	44.71	42.22	42.89
1941	NASDAQ	EQ	Wed, Jun 6, 2007	44.99	44.99	43.89	44.09
1940	NASDAQ	EQ	Tue, Jun 5, 2007	44.77	45.12	44.26	45.08
1939	NASDAQ	EQ	Mon, Jun 4, 2007	44.13	44.88	43.89	44.88
1938	NASDAQ	EQ	Fri, Jun 1, 2007	44.08	44.77	44.03	44.68
1937	NASDAQ	EQ	Thu, May 31, 2007	43.42	44.77	43.42	43.73
1936	NASDAQ	EQ	Wed, May 30, 2007	40.61	43.52	40.33	43.44
1935	NASDAQ	EQ	Tue, May 29, 2007	40.43	41.33	40.27	41.17
1934	NASDAQ	EQ	Fri, May 25, 2007	39.44	40.03	39.24	39.87
1933	NASDAQ	EQ	Thu, May 24, 2007	39.61	40.11	38.97	39.21
1932	NASDAQ	EQ	Wed, May 23, 2007	40.16	40.23	39.53	39.74
1931	NASDAQ	EQ	Tue, May 22, 2007	40.00	40.12	39.54	40.01
1930	NASDAQ	EQ	Mon, May 21, 2007	39.65	40.01	39.34	39.75
1929	NASDAQ	EQ	Fri, May 18, 2007	39.37	39.74	39.12	39.51
1928	NASDAQ	EQ	Thu, May 17, 2007	39.02	39.34	38.48	39.11
1927	NASDAQ	EQ	Wed, May 16, 2007	38.30	39.06	38.02	39.01
1926	NASDAQ	EQ	Tue, May 15, 2007	38.13	38.68	37.91	38.13
1925	NASDAQ	EQ	Mon, May 14, 2007	38.80	38.89	38.18	38.28
1924	NASDAQ	EQ	Fri, May 11, 2007	38.64	38.98	38.47	38.80
1923	NASDAQ	EQ	Thu, May 10, 2007	38.45	38.95	38.07	38.27
1922	NASDAQ	EQ	Wed, May 9, 2007	38.25	39.13	38.16	38.95
1921	NASDAQ	EQ	Tue, May 8, 2007	38.41	38.85	37.84	38.35
1920	NASDAQ	EQ	Mon, May 7, 2007	39.67	40.50	39.21	39.26
1919	NASDAQ	EQ	Fri, May 4, 2007	38.47	39.30	38.25	39.19
1918	NASDAQ	EQ	Thu, May 3, 2007	36.90	38.52	36.84	38.10
1917	NASDAQ	EQ	Wed, May 2, 2007	36.34	36.97	36.34	36.68
1916	NASDAQ	EQ	Tue, May 1, 2007	36.18	36.55	35.96	36.32
1915	NASDAQ	EQ	Mon, Apr 30, 2007	36.84	37.13	36.48	36.56
1914	NASDAQ	EQ	Fri, Apr 27, 2007	36.82	37.20	36.15	36.84
1913	NASDAQ	EQ	Thu, Apr 26, 2007	37.48	37.80	36.93	37.19
1912	NASDAQ	EQ	Wed, Apr 25, 2007	37.62	37.96	37.27	37.45
1911	NASDAQ	EQ	Tue, Apr 24, 2007	38.53	38.57	37.41	37.63
1910	NASDAQ	EQ	Mon, Apr 23, 2007	38.90	39.10	38.65	38.81
1909	NASDAQ	EQ	Fri, Apr 20, 2007	39.24	39.26	38.55	38.94
1908	NASDAQ	EQ	Thu, Apr 19, 2007	37.98	38.54	37.51	38.43
1907	NASDAQ	EQ	Wed, Apr 18, 2007	38.58	38.93	38.14	38.46
1906	NASDAQ	EQ	Tue, Apr 17, 2007	39.43	39.43	38.37	38.98
1905	NASDAQ	EQ	Mon, Apr 16, 2007	39.39	39.51	38.99	39.28
1904	NASDAQ	EQ	Fri, Apr 13, 2007	39.38	39.57	38.88	39.13
1903	NASDAQ	EQ	Thu, Apr 12, 2007	38.62	39.67	38.43	39.37
1902	NASDAQ	EQ	Wed, Apr 11, 2007	39.87	39.96	38.75	39.06
1901	NASDAQ	EQ	Tue, Apr 10, 2007	37.98	40.48	37.98	39.73
1900	NASDAQ	EQ	Mon, Apr 9, 2007	37.48	37.80	37.08	37.49
1899	NASDAQ	EQ	Thu, Apr 5, 2007	36.75	37.33	36.65	37.11
1898	NASDAQ	EQ	Wed, Apr 4, 2007	37.15	37.22	36.61	36.73
1897	NASDAQ	EQ	Tue, Apr 3, 2007	37.02	37.71	37.02	37.39
1896	NASDAQ	EQ	Mon, Apr 2, 2007	36.88	37.13	36.54	36.95
1895	NASDAQ	EQ	Fri, Mar 30, 2007	37.01	37.46	36.47	36.84
1894	NASDAQ	EQ	Thu, Mar 29, 2007	37.24	37.57	36.56	36.90
1893	NASDAQ	EQ	Wed, Mar 28, 2007	37.12	37.12	36.45	36.95
1892	NASDAQ	EQ	Tue, Mar 27, 2007	38.25	38.26	37.35	37.51
1891	NASDAQ	EQ	Mon, Mar 26, 2007	38.92	38.92	38.03	38.39
1890	NASDAQ	EQ	Fri, Mar 23, 2007	39.24	39.84	38.44	38.59
1889	NASDAQ	EQ	Thu, Mar 22, 2007	38.82	39.48	38.62	39.28
1888	NASDAQ	EQ	Wed, Mar 21, 2007	37.58	39.03	37.29	38.74
1887	NASDAQ	EQ	Tue, Mar 20, 2007	36.86	37.22	36.78	37.18
1886	NASDAQ	EQ	Mon, Mar 19, 2007	36.39	37.12	36.39	36.76
1885	NASDAQ	EQ	Fri, Mar 16, 2007	37.20	37.22	36.25	36.45
1884	NASDAQ	EQ	Thu, Mar 15, 2007	36.78	37.85	36.78	37.27
1883	NASDAQ	EQ	Wed, Mar 14, 2007	36.72	37.11	35.98	36.95
1882	NASDAQ	EQ	Tue, Mar 13, 2007	38.29	38.29	36.84	36.84
1881	NASDAQ	EQ	Mon, Mar 12, 2007	38.30	38.38	37.91	38.29
1880	NASDAQ	EQ	Fri, Mar 9, 2007	38.61	38.61	37.89	38.41
1879	NASDAQ	EQ	Thu, Mar 8, 2007	37.46	37.91	37.40	37.74
1878	NASDAQ	EQ	Wed, Mar 7, 2007	37.12	37.55	36.73	36.90
1877	NASDAQ	EQ	Tue, Mar 6, 2007	36.54	37.30	36.33	37.14
1876	NASDAQ	EQ	Mon, Mar 5, 2007	34.97	36.75	34.96	36.03
1875	NASDAQ	EQ	Fri, Mar 2, 2007	37.35	37.42	36.31	36.31
1874	NASDAQ	EQ	Thu, Mar 1, 2007	36.90	37.59	35.66	37.41
1873	NASDAQ	EQ	Wed, Feb 28, 2007	39.46	39.46	38.02	38.26
1872	NASDAQ	EQ	Tue, Feb 27, 2007	39.80	39.80	36.45	38.50
1871	NASDAQ	EQ	Mon, Feb 26, 2007	41.61	41.70	40.72	41.10
1870	NASDAQ	EQ	Fri, Feb 23, 2007	42.16	42.18	40.98	41.17
1869	NASDAQ	EQ	Thu, Feb 22, 2007	42.46	42.76	41.84	42.10
1868	NASDAQ	EQ	Wed, Feb 21, 2007	40.95	42.43	40.86	42.27
1867	NASDAQ	EQ	Tue, Feb 20, 2007	41.86	41.86	40.91	41.41
1866	NASDAQ	EQ	Fri, Feb 16, 2007	41.41	41.41	40.81	41.06
1865	NASDAQ	EQ	Thu, Feb 15, 2007	41.60	41.72	41.09	41.41
1864	NASDAQ	EQ	Wed, Feb 14, 2007	40.36	41.78	40.18	41.56
1863	NASDAQ	EQ	Tue, Feb 13, 2007	39.96	40.39	39.78	40.14
1862	NASDAQ	EQ	Mon, Feb 12, 2007	40.29	40.30	39.51	39.76
1861	NASDAQ	EQ	Fri, Feb 9, 2007	41.09	41.45	40.27	40.29
1860	NASDAQ	EQ	Thu, Feb 8, 2007	40.90	41.20	40.35	41.06
1859	NASDAQ	EQ	Wed, Feb 7, 2007	41.23	41.53	40.75	41.25
1858	NASDAQ	EQ	Tue, Feb 6, 2007	40.61	40.99	40.21	40.90
1857	NASDAQ	EQ	Mon, Feb 5, 2007	41.06	41.06	40.33	40.35
1856	NASDAQ	EQ	Fri, Feb 2, 2007	40.95	40.99	40.06	40.99
1855	NASDAQ	EQ	Thu, Feb 1, 2007	40.12	40.80	40.07	40.41
1854	NASDAQ	EQ	Wed, Jan 31, 2007	39.31	39.92	38.98	39.80
1853	NASDAQ	EQ	Tue, Jan 30, 2007	38.32	39.63	38.22	39.26
1852	NASDAQ	EQ	Mon, Jan 29, 2007	38.56	38.94	38.05	38.08
1851	NASDAQ	EQ	Fri, Jan 26, 2007	39.09	39.30	38.31	38.70
1850	NASDAQ	EQ	Thu, Jan 25, 2007	40.21	40.41	38.55	38.71
1849	NASDAQ	EQ	Wed, Jan 24, 2007	40.42	40.91	40.06	40.41
1848	NASDAQ	EQ	Tue, Jan 23, 2007	39.55	40.25	39.21	40.15
1847	NASDAQ	EQ	Mon, Jan 22, 2007	39.37	39.48	38.68	39.48
1846	NASDAQ	EQ	Fri, Jan 19, 2007	39.16	39.43	38.56	39.37
1845	NASDAQ	EQ	Thu, Jan 18, 2007	39.15	39.44	38.72	39.15
1844	NASDAQ	EQ	Wed, Jan 17, 2007	38.07	39.33	37.86	39.17
1843	NASDAQ	EQ	Tue, Jan 16, 2007	37.68	38.20	37.50	38.18
1842	NASDAQ	EQ	Fri, Jan 12, 2007	37.10	37.53	36.84	37.49
1841	NASDAQ	EQ	Thu, Jan 11, 2007	36.84	37.65	36.51	37.30
1840	NASDAQ	EQ	Wed, Jan 10, 2007	36.04	37.00	35.67	36.90
1839	NASDAQ	EQ	Tue, Jan 9, 2007	37.55	37.91	36.33	36.45
1838	NASDAQ	EQ	Mon, Jan 8, 2007	37.45	37.58	36.69	37.46
1837	NASDAQ	EQ	Fri, Jan 5, 2007	37.80	37.82	36.94	37.28
1836	NASDAQ	EQ	Thu, Jan 4, 2007	38.27	38.36	37.81	37.92
1835	NASDAQ	EQ	Wed, Jan 3, 2007	38.25	38.62	37.90	38.27
1834	NASDAQ	EQ	Fri, Dec 29, 2006	37.81	38.21	37.72	38.11
1833	NASDAQ	EQ	Thu, Dec 28, 2006	37.58	38.12	37.39	37.86
1832	NASDAQ	EQ	Wed, Dec 27, 2006	36.56	37.60	36.45	37.59
1831	NASDAQ	EQ	Tue, Dec 26, 2006	36.02	36.67	36.02	36.49
1830	NASDAQ	EQ	Fri, Dec 22, 2006	36.76	36.77	36.00	36.18
1829	NASDAQ	EQ	Thu, Dec 21, 2006	36.97	37.08	36.38	36.76
1828	NASDAQ	EQ	Wed, Dec 20, 2006	37.30	37.59	36.78	36.85
1827	NASDAQ	EQ	Tue, Dec 19, 2006	37.74	37.74	36.60	37.27
1826	NASDAQ	EQ	Mon, Dec 18, 2006	37.83	38.23	37.67	37.82
1825	NASDAQ	EQ	Fri, Dec 15, 2006	37.40	37.90	37.06	37.82
1824	NASDAQ	EQ	Thu, Dec 14, 2006	37.11	37.27	36.84	37.26
1823	NASDAQ	EQ	Wed, Dec 13, 2006	36.56	37.04	36.43	36.72
1822	NASDAQ	EQ	Tue, Dec 12, 2006	36.67	36.74	36.03	36.59
1821	NASDAQ	EQ	Mon, Dec 11, 2006	36.01	36.36	36.01	36.29
1820	NASDAQ	EQ	Fri, Dec 8, 2006	36.41	36.65	35.98	36.12
1819	NASDAQ	EQ	Thu, Dec 7, 2006	36.56	37.04	36.16	36.27
1818	NASDAQ	EQ	Wed, Dec 6, 2006	36.90	37.06	36.39	36.83
1817	NASDAQ	EQ	Tue, Dec 5, 2006	36.67	37.18	36.49	37.02
1816	NASDAQ	EQ	Mon, Dec 4, 2006	36.30	36.73	36.28	36.67
1815	NASDAQ	EQ	Fri, Dec 1, 2006	36.92	36.94	36.00	36.36
1814	NASDAQ	EQ	Thu, Nov 30, 2006	36.40	36.91	35.88	36.60
1813	NASDAQ	EQ	Wed, Nov 29, 2006	35.60	36.41	35.60	36.32
1812	NASDAQ	EQ	Tue, Nov 28, 2006	35.66	35.74	35.49	35.70
1811	NASDAQ	EQ	Mon, Nov 27, 2006	36.33	36.33	35.44	35.66
1810	NASDAQ	EQ	Fri, Nov 24, 2006	36.15	36.32	36.07	36.21
1809	NASDAQ	EQ	Wed, Nov 22, 2006	36.13	36.73	36.12	36.50
1808	NASDAQ	EQ	Tue, Nov 21, 2006	36.22	36.63	36.02	36.56
1807	NASDAQ	EQ	Mon, Nov 20, 2006	35.88	36.28	35.88	36.12
1806	NASDAQ	EQ	Fri, Nov 17, 2006	35.94	36.07	35.64	36.07
1805	NASDAQ	EQ	Thu, Nov 16, 2006	36.61	36.90	35.94	36.03
1804	NASDAQ	EQ	Wed, Nov 15, 2006	35.89	36.45	35.55	36.39
1803	NASDAQ	EQ	Tue, Nov 14, 2006	35.71	35.93	35.51	35.86
1802	NASDAQ	EQ	Mon, Nov 13, 2006	35.26	35.42	34.81	35.35
1801	NASDAQ	EQ	Fri, Nov 10, 2006	35.07	35.42	34.65	35.12
1800	NASDAQ	EQ	Thu, Nov 9, 2006	35.11	35.20	34.60	34.84
1799	NASDAQ	EQ	Wed, Nov 8, 2006	34.27	34.69	34.09	34.59
1798	NASDAQ	EQ	Tue, Nov 7, 2006	34.81	35.32	34.41	34.52
1797	NASDAQ	EQ	Mon, Nov 6, 2006	34.36	34.85	34.05	34.74
1796	NASDAQ	EQ	Fri, Nov 3, 2006	34.26	34.42	33.81	34.14
1795	NASDAQ	EQ	Thu, Nov 2, 2006	34.31	34.42	33.88	34.21
1794	NASDAQ	EQ	Wed, Nov 1, 2006	34.87	35.21	34.24	34.38
1793	NASDAQ	EQ	Tue, Oct 31, 2006	33.68	34.75	33.68	34.58
1792	NASDAQ	EQ	Mon, Oct 30, 2006	34.70	34.84	33.61	33.69
1791	NASDAQ	EQ	Fri, Oct 27, 2006	34.70	36.42	34.23	34.36
1790	NASDAQ	EQ	Thu, Oct 26, 2006	36.96	36.97	35.61	36.00
1789	NASDAQ	EQ	Wed, Oct 25, 2006	36.56	36.95	36.38	36.95
1788	NASDAQ	EQ	Tue, Oct 24, 2006	36.11	36.56	35.88	36.56
1787	NASDAQ	EQ	Mon, Oct 23, 2006	36.36	36.49	36.00	36.20
1786	NASDAQ	EQ	Fri, Oct 20, 2006	36.24	36.68	36.01	36.36
1785	NASDAQ	EQ	Thu, Oct 19, 2006	36.18	36.74	35.83	36.51
1784	NASDAQ	EQ	Wed, Oct 18, 2006	36.56	37.05	36.33	36.57
1783	NASDAQ	EQ	Tue, Oct 17, 2006	36.78	36.78	36.05	36.42
1782	NASDAQ	EQ	Mon, Oct 16, 2006	36.84	37.24	36.58	37.04
1781	NASDAQ	EQ	Fri, Oct 13, 2006	36.29	37.12	36.16	36.63
1780	NASDAQ	EQ	Thu, Oct 12, 2006	35.03	36.20	34.98	36.20
1779	NASDAQ	EQ	Wed, Oct 11, 2006	34.92	35.20	34.50	34.76
1778	NASDAQ	EQ	Tue, Oct 10, 2006	34.56	35.50	34.48	35.04
1777	NASDAQ	EQ	Mon, Oct 9, 2006	34.84	35.15	34.47	34.70
1776	NASDAQ	EQ	Fri, Oct 6, 2006	34.78	35.29	34.57	35.06
1775	NASDAQ	EQ	Thu, Oct 5, 2006	34.83	35.32	34.56	35.14
1774	NASDAQ	EQ	Wed, Oct 4, 2006	33.46	34.76	33.44	34.71
1773	NASDAQ	EQ	Tue, Oct 3, 2006	33.69	33.88	33.25	33.75
1772	NASDAQ	EQ	Mon, Oct 2, 2006	33.75	34.27	33.58	33.67
1771	NASDAQ	EQ	Fri, Sep 29, 2006	33.87	34.00	33.67	33.84
1770	NASDAQ	EQ	Thu, Sep 28, 2006	33.86	34.08	33.57	33.87
1769	NASDAQ	EQ	Wed, Sep 27, 2006	33.50	34.09	33.46	33.69
1768	NASDAQ	EQ	Tue, Sep 26, 2006	33.52	34.08	33.27	33.85
1767	NASDAQ	EQ	Mon, Sep 25, 2006	32.69	33.54	32.25	33.50
1766	NASDAQ	EQ	Fri, Sep 22, 2006	32.72	32.86	32.28	32.69
1765	NASDAQ	EQ	Thu, Sep 21, 2006	34.04	34.20	33.00	33.13
1764	NASDAQ	EQ	Wed, Sep 20, 2006	33.80	34.31	33.71	34.03
1763	NASDAQ	EQ	Tue, Sep 19, 2006	34.42	34.53	33.23	33.53
1762	NASDAQ	EQ	Mon, Sep 18, 2006	33.46	34.65	33.35	34.42
1761	NASDAQ	EQ	Fri, Sep 15, 2006	33.27	33.35	33.06	33.31
1760	NASDAQ	EQ	Thu, Sep 14, 2006	32.68	33.09	32.23	32.90
1759	NASDAQ	EQ	Wed, Sep 13, 2006	32.26	33.01	32.26	32.92
1758	NASDAQ	EQ	Tue, Sep 12, 2006	31.27	32.43	31.27	32.42
1757	NASDAQ	EQ	Mon, Sep 11, 2006	31.25	31.83	31.14	31.52
1756	NASDAQ	EQ	Fri, Sep 8, 2006	32.70	32.78	31.72	31.84
1755	NASDAQ	EQ	Thu, Sep 7, 2006	32.06	32.87	31.79	32.49
1754	NASDAQ	EQ	Wed, Sep 6, 2006	33.58	33.68	32.50	32.54
1753	NASDAQ	EQ	Tue, Sep 5, 2006	34.02	34.26	33.58	33.71
1752	NASDAQ	EQ	Fri, Sep 1, 2006	32.71	33.41	32.25	33.37
1751	NASDAQ	EQ	Thu, Aug 31, 2006	32.85	33.06	32.46	32.50
1750	NASDAQ	EQ	Wed, Aug 30, 2006	32.58	32.96	32.22	32.85
1749	NASDAQ	EQ	Tue, Aug 29, 2006	32.26	32.50	31.90	32.40
1748	NASDAQ	EQ	Mon, Aug 28, 2006	31.71	32.49	31.66	32.26
1747	NASDAQ	EQ	Fri, Aug 25, 2006	31.66	32.13	31.41	32.06
1746	NASDAQ	EQ	Thu, Aug 24, 2006	32.07	32.08	31.11	31.59
1745	NASDAQ	EQ	Wed, Aug 23, 2006	32.62	32.97	31.52	31.62
1744	NASDAQ	EQ	Tue, Aug 22, 2006	32.40	32.95	32.27	32.72
1743	NASDAQ	EQ	Mon, Aug 21, 2006	33.06	33.06	32.42	32.67
1742	NASDAQ	EQ	Fri, Aug 18, 2006	32.62	33.18	32.22	33.06
1741	NASDAQ	EQ	Thu, Aug 17, 2006	32.67	32.73	32.17	32.63
1740	NASDAQ	EQ	Wed, Aug 16, 2006	32.09	32.68	31.74	32.51
1739	NASDAQ	EQ	Tue, Aug 15, 2006	31.26	31.83	30.89	31.56
1738	NASDAQ	EQ	Mon, Aug 14, 2006	32.15	32.16	30.68	30.72
1737	NASDAQ	EQ	Fri, Aug 11, 2006	31.25	31.78	31.12	31.41
1736	NASDAQ	EQ	Thu, Aug 10, 2006	31.15	31.55	30.91	31.25
1735	NASDAQ	EQ	Wed, Aug 9, 2006	32.28	32.85	31.50	31.56
1734	NASDAQ	EQ	Tue, Aug 8, 2006	32.62	32.91	31.97	32.24
1733	NASDAQ	EQ	Mon, Aug 7, 2006	32.40	32.79	32.24	32.62
1732	NASDAQ	EQ	Fri, Aug 4, 2006	33.18	34.03	32.42	32.82
1731	NASDAQ	EQ	Thu, Aug 3, 2006	31.61	33.13	31.54	32.78
1730	NASDAQ	EQ	Wed, Aug 2, 2006	31.44	32.38	31.44	32.17
1729	NASDAQ	EQ	Tue, Aug 1, 2006	31.78	31.79	31.07	31.51
1728	NASDAQ	EQ	Mon, Jul 31, 2006	32.82	32.82	31.78	31.86
1727	NASDAQ	EQ	Fri, Jul 28, 2006	32.25	32.90	32.15	32.82
1726	NASDAQ	EQ	Thu, Jul 27, 2006	33.16	33.41	31.81	31.99
1725	NASDAQ	EQ	Wed, Jul 26, 2006	32.62	33.04	32.08	32.63
1724	NASDAQ	EQ	Tue, Jul 25, 2006	33.66	33.69	32.81	33.62
1723	NASDAQ	EQ	Mon, Jul 24, 2006	32.17	33.67	32.02	33.66
1722	NASDAQ	EQ	Fri, Jul 21, 2006	65.04	65.04	63.45	64.34
1721	NASDAQ	EQ	Thu, Jul 20, 2006	66.48	66.93	64.72	64.88
1720	NASDAQ	EQ	Wed, Jul 19, 2006	63.05	66.37	62.99	66.29
1719	NASDAQ	EQ	Tue, Jul 18, 2006	61.06	62.77	60.19	62.64
1718	NASDAQ	EQ	Mon, Jul 17, 2006	61.59	62.03	60.77	61.31
1717	NASDAQ	EQ	Fri, Jul 14, 2006	64.45	64.50	61.18	62.09
1716	NASDAQ	EQ	Thu, Jul 13, 2006	64.65	65.58	63.59	63.60
1715	NASDAQ	EQ	Wed, Jul 12, 2006	66.31	67.32	65.35	65.79
1714	NASDAQ	EQ	Tue, Jul 11, 2006	64.96	66.45	64.12	66.31
1713	NASDAQ	EQ	Mon, Jul 10, 2006	67.13	67.38	65.07	65.59
1712	NASDAQ	EQ	Fri, Jul 7, 2006	68.10	68.12	66.03	66.42
1711	NASDAQ	EQ	Thu, Jul 6, 2006	67.49	69.35	67.49	68.23
1710	NASDAQ	EQ	Wed, Jul 5, 2006	67.72	67.81	65.29	66.55
1709	NASDAQ	EQ	Mon, Jul 3, 2006	65.60	68.39	64.45	68.05
1708	NASDAQ	EQ	Fri, Jun 30, 2006	63.82	64.41	63.42	64.08
1707	NASDAQ	EQ	Thu, Jun 29, 2006	60.87	63.64	60.65	63.64
1706	NASDAQ	EQ	Wed, Jun 28, 2006	60.21	61.10	59.45	60.68
1705	NASDAQ	EQ	Tue, Jun 27, 2006	62.32	62.90	60.02	60.35
1704	NASDAQ	EQ	Mon, Jun 26, 2006	62.26	62.63	61.52	62.05
1703	NASDAQ	EQ	Fri, Jun 23, 2006	62.50	63.13	60.97	62.00
1702	NASDAQ	EQ	Thu, Jun 22, 2006	62.49	62.63	60.36	62.45
1701	NASDAQ	EQ	Wed, Jun 21, 2006	59.39	62.36	59.39	62.15
1700	NASDAQ	EQ	Tue, Jun 20, 2006	59.21	60.41	58.49	59.45
1699	NASDAQ	EQ	Mon, Jun 19, 2006	61.44	61.64	57.66	57.95
1698	NASDAQ	EQ	Fri, Jun 16, 2006	62.37	62.43	59.67	60.65
1697	NASDAQ	EQ	Thu, Jun 15, 2006	57.82	61.81	57.51	61.46
1696	NASDAQ	EQ	Wed, Jun 14, 2006	54.15	56.18	53.72	55.73
1695	NASDAQ	EQ	Tue, Jun 13, 2006	54.65	56.59	53.48	53.63
1694	NASDAQ	EQ	Mon, Jun 12, 2006	58.08	58.37	54.88	55.26
1693	NASDAQ	EQ	Fri, Jun 9, 2006	60.35	60.62	57.82	58.08
1692	NASDAQ	EQ	Thu, Jun 8, 2006	59.64	59.85	57.93	59.71
1691	NASDAQ	EQ	Wed, Jun 7, 2006	62.74	63.22	60.73	60.74
1690	NASDAQ	EQ	Tue, Jun 6, 2006	64.13	64.67	62.72	62.99
1689	NASDAQ	EQ	Mon, Jun 5, 2006	68.05	68.11	65.16	65.24
1688	NASDAQ	EQ	Fri, Jun 2, 2006	67.51	68.14	66.82	67.83
1687	NASDAQ	EQ	Thu, Jun 1, 2006	65.12	66.58	62.79	66.24
1686	NASDAQ	EQ	Wed, May 31, 2006	65.46	65.79	63.72	64.08
1685	NASDAQ	EQ	Tue, May 30, 2006	67.23	67.23	64.50	64.74
1684	NASDAQ	EQ	Fri, May 26, 2006	67.77	68.61	66.73	68.09
1683	NASDAQ	EQ	Thu, May 25, 2006	65.78	67.40	64.38	67.04
1682	NASDAQ	EQ	Wed, May 24, 2006	66.48	66.66	63.27	64.76
1681	NASDAQ	EQ	Tue, May 23, 2006	68.09	69.24	66.46	66.46
1680	NASDAQ	EQ	Mon, May 22, 2006	69.74	69.75	65.52	66.95
1679	NASDAQ	EQ	Fri, May 19, 2006	71.04	71.15	68.39	69.78
1678	NASDAQ	EQ	Thu, May 18, 2006	71.43	71.63	69.79	69.80
1677	NASDAQ	EQ	Wed, May 17, 2006	73.81	73.82	70.14	70.77
1676	NASDAQ	EQ	Tue, May 16, 2006	75.60	75.95	73.53	74.09
1675	NASDAQ	EQ	Mon, May 15, 2006	75.35	76.13	73.94	74.86
1674	NASDAQ	EQ	Fri, May 12, 2006	79.92	79.92	75.26	77.10
1673	NASDAQ	EQ	Thu, May 11, 2006	80.82	81.08	80.18	80.51
1672	NASDAQ	EQ	Wed, May 10, 2006	80.65	81.08	79.55	80.44
1671	NASDAQ	EQ	Tue, May 9, 2006	80.82	80.86	80.11	80.53
1670	NASDAQ	EQ	Mon, May 8, 2006	79.36	80.99	79.09	80.65
1669	NASDAQ	EQ	Fri, May 5, 2006	78.10	79.47	78.10	78.85
1668	NASDAQ	EQ	Thu, May 4, 2006	78.68	79.49	78.11	79.08
1667	NASDAQ	EQ	Wed, May 3, 2006	78.73	78.95	77.90	78.36
1666	NASDAQ	EQ	Tue, May 2, 2006	77.15	78.66	76.72	78.63
1665	NASDAQ	EQ	Mon, May 1, 2006	75.85	77.50	75.85	76.95
1664	NASDAQ	EQ	Fri, Apr 28, 2006	74.71	76.11	74.56	75.95
1663	NASDAQ	EQ	Thu, Apr 27, 2006	75.37	75.65	74.02	74.58
1662	NASDAQ	EQ	Wed, Apr 26, 2006	74.58	76.32	74.52	75.94
1661	NASDAQ	EQ	Tue, Apr 25, 2006	73.76	74.52	73.33	74.49
1660	NASDAQ	EQ	Mon, Apr 24, 2006	74.80	74.80	73.40	73.58
1659	NASDAQ	EQ	Fri, Apr 21, 2006	74.88	75.76	73.73	74.74
1658	NASDAQ	EQ	Thu, Apr 20, 2006	77.36	77.37	74.89	74.92
1657	NASDAQ	EQ	Wed, Apr 19, 2006	76.36	77.50	75.85	77.49
1656	NASDAQ	EQ	Tue, Apr 18, 2006	74.74	76.83	74.72	76.78
1655	NASDAQ	EQ	Mon, Apr 17, 2006	75.25	75.29	73.73	74.32
1654	NASDAQ	EQ	Thu, Apr 13, 2006	74.23	74.52	73.25	74.31
1653	NASDAQ	EQ	Wed, Apr 12, 2006	75.34	75.58	73.75	74.23
1652	NASDAQ	EQ	Tue, Apr 11, 2006	76.94	76.97	74.69	75.12
1651	NASDAQ	EQ	Mon, Apr 10, 2006	74.80	76.85	74.80	76.28
1650	NASDAQ	EQ	Fri, Apr 7, 2006	76.72	77.35	75.03	75.70
1649	NASDAQ	EQ	Thu, Apr 6, 2006	76.37	77.56	76.21	76.72
1648	NASDAQ	EQ	Wed, Apr 5, 2006	75.86	76.54	75.03	76.40
1647	NASDAQ	EQ	Tue, Apr 4, 2006	74.35	75.61	73.71	75.25
1646	NASDAQ	EQ	Mon, Apr 3, 2006	73.17	74.63	73.15	74.14
1645	NASDAQ	EQ	Fri, Mar 31, 2006	72.72	73.54	71.82	73.43
1644	NASDAQ	EQ	Thu, Mar 30, 2006	72.33	73.57	72.27	72.83
1643	NASDAQ	EQ	Wed, Mar 29, 2006	70.63	71.94	70.11	71.80
1642	NASDAQ	EQ	Tue, Mar 28, 2006	72.86	72.96	70.10	70.63
1641	NASDAQ	EQ	Mon, Mar 27, 2006	73.10	73.33	72.22	73.32
1640	NASDAQ	EQ	Fri, Mar 24, 2006	72.80	73.73	71.49	73.39
1639	NASDAQ	EQ	Thu, Mar 23, 2006	74.07	74.76	72.33	72.80
1638	NASDAQ	EQ	Wed, Mar 22, 2006	72.89	74.02	72.55	73.91
1637	NASDAQ	EQ	Tue, Mar 21, 2006	74.17	74.23	72.38	73.16
1636	NASDAQ	EQ	Mon, Mar 20, 2006	74.05	74.43	73.79	74.17
1635	NASDAQ	EQ	Fri, Mar 17, 2006	73.73	74.33	73.01	73.61
1634	NASDAQ	EQ	Thu, Mar 16, 2006	71.78	74.15	71.77	73.82
1633	NASDAQ	EQ	Wed, Mar 15, 2006	69.07	71.77	68.91	71.54
1632	NASDAQ	EQ	Tue, Mar 14, 2006	68.03	68.48	67.38	68.28
1631	NASDAQ	EQ	Mon, Mar 13, 2006	67.47	68.48	67.47	67.71
1630	NASDAQ	EQ	Fri, Mar 10, 2006	66.73	67.36	66.31	67.21
1629	NASDAQ	EQ	Thu, Mar 9, 2006	67.55	68.50	66.20	66.66
1628	NASDAQ	EQ	Wed, Mar 8, 2006	66.25	66.87	65.56	66.76
1627	NASDAQ	EQ	Tue, Mar 7, 2006	68.34	68.34	65.51	66.97
1626	NASDAQ	EQ	Mon, Mar 6, 2006	70.60	70.80	68.94	69.07
1625	NASDAQ	EQ	Fri, Mar 3, 2006	69.63	70.38	69.28	70.18
1624	NASDAQ	EQ	Thu, Mar 2, 2006	70.56	70.71	69.40	69.79
1623	NASDAQ	EQ	Wed, Mar 1, 2006	69.80	71.16	69.80	70.56
1622	NASDAQ	EQ	Tue, Feb 28, 2006	70.19	70.70	68.85	69.47
1621	NASDAQ	EQ	Mon, Feb 27, 2006	71.52	71.91	70.33	70.72
1620	NASDAQ	EQ	Fri, Feb 24, 2006	71.82	72.16	71.10	71.61
1619	NASDAQ	EQ	Thu, Feb 23, 2006	70.14	71.68	69.94	71.50
1618	NASDAQ	EQ	Wed, Feb 22, 2006	69.63	70.26	69.07	69.97
1617	NASDAQ	EQ	Tue, Feb 21, 2006	68.39	69.15	68.38	68.74
1616	NASDAQ	EQ	Fri, Feb 17, 2006	67.91	68.49	67.60	68.29
1615	NASDAQ	EQ	Thu, Feb 16, 2006	67.55	67.76	67.15	67.49
1614	NASDAQ	EQ	Wed, Feb 15, 2006	66.90	67.38	66.14	66.83
1613	NASDAQ	EQ	Tue, Feb 14, 2006	63.79	66.28	62.99	65.80
1612	NASDAQ	EQ	Mon, Feb 13, 2006	65.69	66.37	63.67	63.67
1611	NASDAQ	EQ	Fri, Feb 10, 2006	69.84	69.85	65.61	66.58
1610	NASDAQ	EQ	Thu, Feb 9, 2006	70.84	71.20	69.60	69.71
1609	NASDAQ	EQ	Wed, Feb 8, 2006	71.43	71.53	69.38	69.89
1608	NASDAQ	EQ	Tue, Feb 7, 2006	72.89	73.26	70.99	71.23
1607	NASDAQ	EQ	Mon, Feb 6, 2006	72.49	73.79	72.28	73.49
1606	NASDAQ	EQ	Fri, Feb 3, 2006	72.83	72.83	69.75	71.82
1605	NASDAQ	EQ	Thu, Feb 2, 2006	74.53	74.61	72.83	73.09
1604	NASDAQ	EQ	Wed, Feb 1, 2006	74.24	74.67	73.98	74.56
1603	NASDAQ	EQ	Tue, Jan 31, 2006	74.24	74.29	73.72	74.22
1602	NASDAQ	EQ	Mon, Jan 30, 2006	73.12	74.13	72.80	74.08
1601	NASDAQ	EQ	Fri, Jan 27, 2006	74.02	75.53	71.53	73.62
1600	NASDAQ	EQ	Thu, Jan 26, 2006	73.42	74.51	73.42	74.36
1599	NASDAQ	EQ	Wed, Jan 25, 2006	73.28	73.66	72.31	72.92
1598	NASDAQ	EQ	Tue, Jan 24, 2006	71.63	72.67	71.24	72.58
1597	NASDAQ	EQ	Mon, Jan 23, 2006	71.09	71.36	70.42	70.92
1596	NASDAQ	EQ	Fri, Jan 20, 2006	73.12	73.17	70.42	70.53
1595	NASDAQ	EQ	Thu, Jan 19, 2006	69.90	71.07	69.56	70.55
1594	NASDAQ	EQ	Wed, Jan 18, 2006	68.62	69.24	68.21	68.84
1593	NASDAQ	EQ	Tue, Jan 17, 2006	71.54	71.54	69.31	70.11
1592	NASDAQ	EQ	Fri, Jan 13, 2006	70.74	70.81	70.07	70.64
1591	NASDAQ	EQ	Thu, Jan 12, 2006	72.10	72.19	70.01	70.73
1590	NASDAQ	EQ	Wed, Jan 11, 2006	70.97	72.27	70.46	71.76
1589	NASDAQ	EQ	Tue, Jan 10, 2006	67.94	68.84	67.60	68.58
1588	NASDAQ	EQ	Mon, Jan 9, 2006	69.03	69.03	67.51	68.62
1587	NASDAQ	EQ	Fri, Jan 6, 2006	69.30	69.62	68.10	69.12
1586	NASDAQ	EQ	Thu, Jan 5, 2006	70.19	70.33	68.66	69.03
1585	NASDAQ	EQ	Wed, Jan 4, 2006	70.24	70.87	69.81	70.19
1584	NASDAQ	EQ	Tue, Jan 3, 2006	67.38	69.74	67.38	69.69
1583	NASDAQ	EQ	Fri, Dec 30, 2005	67.19	67.35	66.72	66.74
1582	NASDAQ	EQ	Thu, Dec 29, 2005	66.54	67.56	66.48	67.44
1581	NASDAQ	EQ	Wed, Dec 28, 2005	67.72	67.86	66.51	66.94
1580	NASDAQ	EQ	Tue, Dec 27, 2005	68.01	68.11	66.76	67.47
1579	NASDAQ	EQ	Fri, Dec 23, 2005	67.42	67.56	67.10	67.47
1578	NASDAQ	EQ	Thu, Dec 22, 2005	68.22	68.29	67.18	67.40
1577	NASDAQ	EQ	Wed, Dec 21, 2005	67.77	68.01	67.19	67.49
1576	NASDAQ	EQ	Tue, Dec 20, 2005	66.76	67.76	66.11	67.26
1575	NASDAQ	EQ	Mon, Dec 19, 2005	67.77	67.77	66.57	66.73
1574	NASDAQ	EQ	Fri, Dec 16, 2005	68.34	68.74	66.70	67.49
1573	NASDAQ	EQ	Thu, Dec 15, 2005	69.10	69.72	67.78	68.34
1572	NASDAQ	EQ	Wed, Dec 14, 2005	68.45	69.13	67.86	68.92
1571	NASDAQ	EQ	Tue, Dec 13, 2005	66.09	68.44	66.09	68.39
1570	NASDAQ	EQ	Mon, Dec 12, 2005	66.70	66.70	65.28	66.09
1569	NASDAQ	EQ	Fri, Dec 9, 2005	66.37	66.75	65.57	66.65
1568	NASDAQ	EQ	Thu, Dec 8, 2005	66.07	66.48	65.52	65.95
1567	NASDAQ	EQ	Wed, Dec 7, 2005	67.47	67.62	65.49	66.05
1566	NASDAQ	EQ	Tue, Dec 6, 2005	66.74	67.92	66.60	67.14
1565	NASDAQ	EQ	Mon, Dec 5, 2005	65.97	66.48	65.02	66.00
1564	NASDAQ	EQ	Fri, Dec 2, 2005	65.78	66.48	64.99	65.80
1563	NASDAQ	EQ	Thu, Dec 1, 2005	64.06	65.53	63.90	65.42
1562	NASDAQ	EQ	Wed, Nov 30, 2005	61.87	63.79	61.54	63.33
1561	NASDAQ	EQ	Tue, Nov 29, 2005	63.22	63.34	62.20	62.34
1560	NASDAQ	EQ	Mon, Nov 28, 2005	64.04	64.12	62.18	62.79
1559	NASDAQ	EQ	Fri, Nov 25, 2005	63.05	63.72	63.03	63.53
1558	NASDAQ	EQ	Wed, Nov 23, 2005	64.49	64.49	62.82	63.05
1557	NASDAQ	EQ	Tue, Nov 22, 2005	64.96	64.96	63.89	64.09
1556	NASDAQ	EQ	Mon, Nov 21, 2005	64.12	64.74	64.12	64.34
1555	NASDAQ	EQ	Fri, Nov 18, 2005	64.40	64.59	63.34	64.05
1554	NASDAQ	EQ	Thu, Nov 17, 2005	62.98	64.21	62.81	64.07
1553	NASDAQ	EQ	Wed, Nov 16, 2005	62.09	62.52	61.47	62.32
1552	NASDAQ	EQ	Tue, Nov 15, 2005	61.14	61.35	60.45	60.68
1551	NASDAQ	EQ	Mon, Nov 14, 2005	60.32	61.15	60.23	61.14
1550	NASDAQ	EQ	Fri, Nov 11, 2005	60.57	60.89	59.94	60.32
1549	NASDAQ	EQ	Thu, Nov 10, 2005	58.79	60.87	58.77	60.77
1548	NASDAQ	EQ	Wed, Nov 9, 2005	59.72	60.36	59.25	59.34
1547	NASDAQ	EQ	Tue, Nov 8, 2005	59.09	60.69	59.09	59.73
1546	NASDAQ	EQ	Mon, Nov 7, 2005	59.92	60.90	59.63	60.86
1545	NASDAQ	EQ	Fri, Nov 4, 2005	58.99	60.01	58.49	59.92
1544	NASDAQ	EQ	Thu, Nov 3, 2005	60.28	60.79	58.40	58.71
1543	NASDAQ	EQ	Wed, Nov 2, 2005	59.22	60.17	59.06	59.88
1542	NASDAQ	EQ	Tue, Nov 1, 2005	58.58	59.61	58.13	59.29
1541	NASDAQ	EQ	Mon, Oct 31, 2005	57.93	58.97	57.90	58.57
1540	NASDAQ	EQ	Fri, Oct 28, 2005	56.21	57.64	55.92	57.57
1539	NASDAQ	EQ	Thu, Oct 27, 2005	56.52	56.61	55.20	55.60
1538	NASDAQ	EQ	Wed, Oct 26, 2005	55.62	56.92	55.48	56.41
1537	NASDAQ	EQ	Tue, Oct 25, 2005	56.28	57.13	55.32	55.68
1536	NASDAQ	EQ	Mon, Oct 24, 2005	54.84	56.02	54.03	55.93
1535	NASDAQ	EQ	Fri, Oct 21, 2005	54.52	55.42	53.80	54.84
1534	NASDAQ	EQ	Thu, Oct 20, 2005	55.91	56.79	53.75	54.22
1533	NASDAQ	EQ	Wed, Oct 19, 2005	54.22	55.97	53.21	55.94
1532	NASDAQ	EQ	Tue, Oct 18, 2005	55.38	55.46	54.38	54.65
1531	NASDAQ	EQ	Mon, Oct 17, 2005	53.71	55.66	53.71	55.46
1530	NASDAQ	EQ	Fri, Oct 14, 2005	54.81	55.19	52.60	53.52
1529	NASDAQ	EQ	Thu, Oct 13, 2005	53.66	55.11	52.81	54.54
1528	NASDAQ	EQ	Wed, Oct 12, 2005	57.18	57.18	54.69	55.13
1527	NASDAQ	EQ	Tue, Oct 11, 2005	57.73	57.85	56.83	57.03
1526	NASDAQ	EQ	Mon, Oct 10, 2005	57.31	57.89	56.76	57.28
1525	NASDAQ	EQ	Fri, Oct 7, 2005	56.40	57.22	55.16	57.08
1524	NASDAQ	EQ	Thu, Oct 6, 2005	57.12	57.42	54.52	55.22
1523	NASDAQ	EQ	Wed, Oct 5, 2005	58.59	58.73	57.30	57.59
1522	NASDAQ	EQ	Tue, Oct 4, 2005	60.15	60.29	58.76	58.88
1521	NASDAQ	EQ	Mon, Oct 3, 2005	59.73	60.24	58.61	59.75
1520	NASDAQ	EQ	Fri, Sep 30, 2005	57.30	59.39	57.19	58.83
1519	NASDAQ	EQ	Thu, Sep 29, 2005	57.09	57.42	56.02	57.28
1518	NASDAQ	EQ	Wed, Sep 28, 2005	56.67	57.66	56.38	56.47
1517	NASDAQ	EQ	Tue, Sep 27, 2005	57.78	57.80	56.24	56.40
1516	NASDAQ	EQ	Mon, Sep 26, 2005	57.91	58.00	57.20	57.80
1515	NASDAQ	EQ	Fri, Sep 23, 2005	58.49	58.52	57.41	57.72
1514	NASDAQ	EQ	Thu, Sep 22, 2005	59.22	59.22	57.72	58.30
1513	NASDAQ	EQ	Wed, Sep 21, 2005	57.37	59.31	57.37	58.29
1512	NASDAQ	EQ	Tue, Sep 20, 2005	59.33	59.48	57.10	57.31
1511	NASDAQ	EQ	Mon, Sep 19, 2005	58.49	59.29	58.09	58.68
1510	NASDAQ	EQ	Fri, Sep 16, 2005	59.11	59.35	57.93	58.46
1509	NASDAQ	EQ	Thu, Sep 15, 2005	58.58	58.70	57.83	58.61
1508	NASDAQ	EQ	Wed, Sep 14, 2005	57.51	58.17	57.19	57.95
1507	NASDAQ	EQ	Tue, Sep 13, 2005	57.21	57.21	56.13	57.09
1506	NASDAQ	EQ	Mon, Sep 12, 2005	58.32	58.49	57.09	57.21
1505	NASDAQ	EQ	Fri, Sep 9, 2005	57.62	58.55	57.15	57.91
1504	NASDAQ	EQ	Thu, Sep 8, 2005	58.21	58.22	56.95	57.28
1503	NASDAQ	EQ	Wed, Sep 7, 2005	60.03	60.03	58.27	58.59
1502	NASDAQ	EQ	Tue, Sep 6, 2005	58.30	60.57	57.93	59.84
1501	NASDAQ	EQ	Fri, Sep 2, 2005	56.93	56.93	56.02	56.37
1500	NASDAQ	EQ	Thu, Sep 1, 2005	54.18	56.47	54.18	56.18
1499	NASDAQ	EQ	Wed, Aug 31, 2005	49.90	53.75	49.89	53.62
1498	NASDAQ	EQ	Tue, Aug 30, 2005	49.94	50.42	49.73	49.79
1497	NASDAQ	EQ	Mon, Aug 29, 2005	49.49	50.72	49.46	49.87
1496	NASDAQ	EQ	Fri, Aug 26, 2005	50.62	50.74	49.37	49.88
1495	NASDAQ	EQ	Thu, Aug 25, 2005	51.55	51.70	50.64	50.84
1494	NASDAQ	EQ	Wed, Aug 24, 2005	51.86	52.13	50.90	51.53
1493	NASDAQ	EQ	Tue, Aug 23, 2005	52.65	52.98	51.78	52.11
1492	NASDAQ	EQ	Mon, Aug 22, 2005	52.26	52.94	52.23	52.76
1491	NASDAQ	EQ	Fri, Aug 19, 2005	52.64	52.72	51.69	52.02
1490	NASDAQ	EQ	Thu, Aug 18, 2005	52.54	52.70	51.81	52.42
1489	NASDAQ	EQ	Wed, Aug 17, 2005	52.77	52.77	51.97	52.20
1488	NASDAQ	EQ	Tue, Aug 16, 2005	53.15	53.62	52.32	52.76
1487	NASDAQ	EQ	Mon, Aug 15, 2005	53.37	53.70	52.76	53.66
1486	NASDAQ	EQ	Fri, Aug 12, 2005	54.05	54.05	53.03	53.52
1485	NASDAQ	EQ	Thu, Aug 11, 2005	52.85	54.11	52.80	54.08
1484	NASDAQ	EQ	Wed, Aug 10, 2005	53.31	53.44	52.58	52.80
1483	NASDAQ	EQ	Tue, Aug 9, 2005	52.80	53.26	52.33	52.70
1482	NASDAQ	EQ	Mon, Aug 8, 2005	52.59	52.96	52.10	52.52
1481	NASDAQ	EQ	Fri, Aug 5, 2005	53.78	53.78	51.89	52.43
1480	NASDAQ	EQ	Thu, Aug 4, 2005	54.06	54.89	53.72	53.78
1479	NASDAQ	EQ	Wed, Aug 3, 2005	53.77	53.95	53.16	53.16
1478	NASDAQ	EQ	Tue, Aug 2, 2005	53.54	54.50	53.43	53.60
1477	NASDAQ	EQ	Mon, Aug 1, 2005	53.77	53.99	52.88	52.95
1476	NASDAQ	EQ	Fri, Jul 29, 2005	53.32	53.39	52.64	53.05
1475	NASDAQ	EQ	Thu, Jul 28, 2005	51.61	52.82	51.52	52.78
1474	NASDAQ	EQ	Wed, Jul 27, 2005	50.56	51.29	50.19	51.11
1473	NASDAQ	EQ	Tue, Jul 26, 2005	50.51	50.66	49.92	50.06
1472	NASDAQ	EQ	Mon, Jul 25, 2005	51.50	51.56	49.92	50.03
1471	NASDAQ	EQ	Fri, Jul 22, 2005	50.65	51.02	50.45	50.74
1470	NASDAQ	EQ	Thu, Jul 21, 2005	51.38	51.74	49.97	50.33
1469	NASDAQ	EQ	Wed, Jul 20, 2005	49.81	50.97	49.79	50.89
1468	NASDAQ	EQ	Tue, Jul 19, 2005	48.95	50.18	48.79	49.76
1467	NASDAQ	EQ	Mon, Jul 18, 2005	49.33	49.33	48.29	48.54
1466	NASDAQ	EQ	Fri, Jul 15, 2005	49.94	49.94	48.49	48.81
1465	NASDAQ	EQ	Thu, Jul 14, 2005	50.23	50.54	49.80	49.94
1464	NASDAQ	EQ	Wed, Jul 13, 2005	50.11	50.17	49.73	50.03
1463	NASDAQ	EQ	Tue, Jul 12, 2005	49.92	50.28	49.66	50.05
1462	NASDAQ	EQ	Mon, Jul 11, 2005	49.53	50.28	49.53	49.69
1461	NASDAQ	EQ	Fri, Jul 8, 2005	49.24	49.96	49.10	49.52
1460	NASDAQ	EQ	Thu, Jul 7, 2005	48.93	49.04	48.10	48.95
1459	NASDAQ	EQ	Wed, Jul 6, 2005	48.02	49.24	48.02	48.93
1458	NASDAQ	EQ	Tue, Jul 5, 2005	47.30	48.16	47.14	47.91
1457	NASDAQ	EQ	Fri, Jul 1, 2005	47.24	47.60	47.09	47.31
1456	NASDAQ	EQ	Thu, Jun 30, 2005	48.66	49.27	47.51	47.72
1455	NASDAQ	EQ	Wed, Jun 29, 2005	47.98	48.68	47.59	48.55
1454	NASDAQ	EQ	Tue, Jun 28, 2005	46.68	47.77	46.65	47.47
1453	NASDAQ	EQ	Mon, Jun 27, 2005	45.73	46.93	45.73	46.65
1452	NASDAQ	EQ	Fri, Jun 24, 2005	46.16	46.19	45.59	45.89
1451	NASDAQ	EQ	Thu, Jun 23, 2005	46.86	46.86	45.64	46.15
1450	NASDAQ	EQ	Wed, Jun 22, 2005	47.81	47.86	46.76	46.86
1449	NASDAQ	EQ	Tue, Jun 21, 2005	48.54	48.82	47.31	47.56
1448	NASDAQ	EQ	Mon, Jun 20, 2005	47.90	48.25	46.94	48.07
1447	NASDAQ	EQ	Fri, Jun 17, 2005	47.51	47.89	46.69	47.72
1446	NASDAQ	EQ	Thu, Jun 16, 2005	46.55	47.74	46.52	47.22
1445	NASDAQ	EQ	Wed, Jun 15, 2005	46.74	46.86	46.28	46.55
1444	NASDAQ	EQ	Tue, Jun 14, 2005	45.78	46.79	45.77	46.63
1443	NASDAQ	EQ	Mon, Jun 13, 2005	45.52	45.89	45.11	45.78
1442	NASDAQ	EQ	Fri, Jun 10, 2005	44.79	45.93	44.79	45.39
1441	NASDAQ	EQ	Thu, Jun 9, 2005	45.02	45.56	44.98	45.40
1440	NASDAQ	EQ	Wed, Jun 8, 2005	45.33	45.55	44.63	44.68
1439	NASDAQ	EQ	Tue, Jun 7, 2005	45.22	45.73	45.11	45.30
1438	NASDAQ	EQ	Mon, Jun 6, 2005	43.98	45.05	43.98	44.74
1437	NASDAQ	EQ	Fri, Jun 3, 2005	44.83	45.01	43.52	43.62
1436	NASDAQ	EQ	Thu, Jun 2, 2005	44.04	45.17	43.93	44.66
1435	NASDAQ	EQ	Wed, Jun 1, 2005	42.88	43.90	42.81	43.79
1434	NASDAQ	EQ	Tue, May 31, 2005	43.03	43.13	42.73	42.97
1433	NASDAQ	EQ	Fri, May 27, 2005	43.16	43.51	42.98	43.08
1432	NASDAQ	EQ	Thu, May 26, 2005	42.67	43.30	42.67	43.15
1431	NASDAQ	EQ	Wed, May 25, 2005	43.07	43.19	42.49	42.56
1430	NASDAQ	EQ	Tue, May 24, 2005	42.42	43.10	42.02	43.05
1429	NASDAQ	EQ	Mon, May 23, 2005	41.62	42.32	41.45	42.31
1428	NASDAQ	EQ	Fri, May 20, 2005	41.96	41.96	41.37	41.65
1427	NASDAQ	EQ	Thu, May 19, 2005	42.16	42.22	41.77	41.96
1426	NASDAQ	EQ	Wed, May 18, 2005	41.06	42.36	41.06	42.02
1425	NASDAQ	EQ	Tue, May 17, 2005	41.19	41.45	40.84	41.06
1424	NASDAQ	EQ	Mon, May 16, 2005	40.78	41.45	40.66	41.18
1423	NASDAQ	EQ	Fri, May 13, 2005	41.27	41.29	40.47	40.78
1422	NASDAQ	EQ	Thu, May 12, 2005	41.35	42.16	41.24	41.27
1421	NASDAQ	EQ	Wed, May 11, 2005	41.51	41.53	40.83	41.23
1420	NASDAQ	EQ	Tue, May 10, 2005	41.96	42.20	41.48	41.53
1419	NASDAQ	EQ	Mon, May 9, 2005	42.07	42.51	41.64	41.74
1418	NASDAQ	EQ	Fri, May 6, 2005	42.69	42.74	41.96	42.11
1417	NASDAQ	EQ	Thu, May 5, 2005	42.95	43.76	42.81	43.19
1416	NASDAQ	EQ	Wed, May 4, 2005	41.62	43.12	41.61	43.06
1415	NASDAQ	EQ	Tue, May 3, 2005	41.34	42.25	41.02	41.84
1414	NASDAQ	EQ	Mon, May 2, 2005	40.84	41.39	40.44	41.35
1413	NASDAQ	EQ	Fri, Apr 29, 2005	39.93	40.50	39.87	40.50
1412	NASDAQ	EQ	Thu, Apr 28, 2005	40.55	40.61	39.80	39.82
1411	NASDAQ	EQ	Wed, Apr 27, 2005	41.39	41.39	40.32	40.70
1410	NASDAQ	EQ	Tue, Apr 26, 2005	40.89	43.08	40.63	41.56
1409	NASDAQ	EQ	Mon, Apr 25, 2005	38.70	40.97	38.70	40.84
1408	NASDAQ	EQ	Fri, Apr 22, 2005	40.27	40.44	38.39	38.67
1407	NASDAQ	EQ	Thu, Apr 21, 2005	39.48	40.33	39.33	40.11
1406	NASDAQ	EQ	Wed, Apr 20, 2005	40.24	40.26	39.38	39.39
1405	NASDAQ	EQ	Tue, Apr 19, 2005	40.05	40.64	40.05	40.24
1404	NASDAQ	EQ	Mon, Apr 18, 2005	39.65	40.05	39.09	39.66
1403	NASDAQ	EQ	Fri, Apr 15, 2005	40.50	40.54	39.76	39.76
1402	NASDAQ	EQ	Thu, Apr 14, 2005	41.97	42.05	40.50	40.65
1401	NASDAQ	EQ	Wed, Apr 13, 2005	42.05	42.25	41.80	41.96
1400	NASDAQ	EQ	Tue, Apr 12, 2005	41.62	42.28	41.19	42.25
1399	NASDAQ	EQ	Mon, Apr 11, 2005	41.69	41.84	41.26	41.62
1398	NASDAQ	EQ	Fri, Apr 8, 2005	41.90	41.97	41.57	41.69
1397	NASDAQ	EQ	Thu, Apr 7, 2005	40.72	41.78	40.72	41.60
1396	NASDAQ	EQ	Wed, Apr 6, 2005	40.66	41.26	40.33	40.82
1395	NASDAQ	EQ	Tue, Apr 5, 2005	41.35	41.73	40.53	40.63
1394	NASDAQ	EQ	Mon, Apr 4, 2005	41.56	41.80	41.24	41.31
1393	NASDAQ	EQ	Fri, Apr 1, 2005	41.17	41.95	41.10	41.45
1392	NASDAQ	EQ	Thu, Mar 31, 2005	40.63	41.02	40.63	40.78
1391	NASDAQ	EQ	Wed, Mar 30, 2005	40.78	41.29	40.30	40.53
1390	NASDAQ	EQ	Tue, Mar 29, 2005	41.62	41.90	41.02	41.10
1389	NASDAQ	EQ	Mon, Mar 28, 2005	42.34	42.38	41.44	41.72
1388	NASDAQ	EQ	Thu, Mar 24, 2005	41.84	42.53	41.64	42.34
1387	NASDAQ	EQ	Wed, Mar 23, 2005	42.38	42.49	41.78	41.82
1386	NASDAQ	EQ	Tue, Mar 22, 2005	41.60	43.07	41.51	42.42
1385	NASDAQ	EQ	Mon, Mar 21, 2005	41.63	42.25	40.78	42.04
1384	NASDAQ	EQ	Fri, Mar 18, 2005	42.73	42.80	42.37	42.49
1383	NASDAQ	EQ	Thu, Mar 17, 2005	43.17	43.69	42.18	42.78
1382	NASDAQ	EQ	Wed, Mar 16, 2005	44.21	44.21	42.80	43.16
1381	NASDAQ	EQ	Tue, Mar 15, 2005	44.71	45.16	44.00	44.25
1380	NASDAQ	EQ	Mon, Mar 14, 2005	45.57	45.67	44.18	44.71
1379	NASDAQ	EQ	Fri, Mar 11, 2005	45.32	45.91	45.28	45.68
1378	NASDAQ	EQ	Thu, Mar 10, 2005	46.79	46.84	45.37	45.60
1377	NASDAQ	EQ	Wed, Mar 9, 2005	47.46	47.58	46.70	46.88
1376	NASDAQ	EQ	Tue, Mar 8, 2005	47.60	47.83	47.30	47.50
1375	NASDAQ	EQ	Mon, Mar 7, 2005	47.41	47.77	47.30	47.60
1374	NASDAQ	EQ	Fri, Mar 4, 2005	45.73	47.37	45.73	47.21
1373	NASDAQ	EQ	Thu, Mar 3, 2005	45.34	45.64	45.26	45.51
1372	NASDAQ	EQ	Wed, Mar 2, 2005	44.27	45.35	44.23	45.35
1371	NASDAQ	EQ	Tue, Mar 1, 2005	44.43	44.70	43.87	44.27
1370	NASDAQ	EQ	Mon, Feb 28, 2005	46.01	46.01	44.48	44.96
1369	NASDAQ	EQ	Fri, Feb 25, 2005	44.03	46.09	43.93	46.09
1368	NASDAQ	EQ	Thu, Feb 24, 2005	43.72	43.98	43.34	43.97
1367	NASDAQ	EQ	Wed, Feb 23, 2005	43.66	43.98	43.55	43.72
1366	NASDAQ	EQ	Tue, Feb 22, 2005	43.69	44.24	43.64	43.64
1365	NASDAQ	EQ	Fri, Feb 18, 2005	43.53	43.79	43.35	43.69
1364	NASDAQ	EQ	Thu, Feb 17, 2005	43.64	43.87	43.59	43.68
1363	NASDAQ	EQ	Wed, Feb 16, 2005	43.76	43.82	43.34	43.51
1362	NASDAQ	EQ	Tue, Feb 15, 2005	43.98	44.18	43.80	43.87
1361	NASDAQ	EQ	Mon, Feb 14, 2005	43.98	44.21	43.77	43.95
1360	NASDAQ	EQ	Fri, Feb 11, 2005	43.72	44.21	43.51	43.93
1359	NASDAQ	EQ	Thu, Feb 10, 2005	43.62	43.86	43.52	43.72
1358	NASDAQ	EQ	Wed, Feb 9, 2005	43.51	44.15	43.42	43.61
1357	NASDAQ	EQ	Tue, Feb 8, 2005	43.37	43.80	43.35	43.73
1356	NASDAQ	EQ	Mon, Feb 7, 2005	43.44	43.78	43.13	43.35
1355	NASDAQ	EQ	Fri, Feb 4, 2005	43.36	44.21	43.34	43.51
1354	NASDAQ	EQ	Thu, Feb 3, 2005	43.69	43.69	42.89	43.24
1353	NASDAQ	EQ	Wed, Feb 2, 2005	43.31	44.15	43.31	43.68
1352	NASDAQ	EQ	Tue, Feb 1, 2005	42.24	43.50	42.18	43.34
1351	NASDAQ	EQ	Mon, Jan 31, 2005	41.84	42.43	41.56	42.16
1350	NASDAQ	EQ	Fri, Jan 28, 2005	41.51	41.80	41.32	41.74
1349	NASDAQ	EQ	Thu, Jan 27, 2005	41.11	41.77	40.97	41.62
1348	NASDAQ	EQ	Wed, Jan 26, 2005	40.61	41.18	40.59	41.07
1347	NASDAQ	EQ	Tue, Jan 25, 2005	40.44	40.56	40.33	40.48
1346	NASDAQ	EQ	Mon, Jan 24, 2005	40.55	40.69	40.05	40.26
1345	NASDAQ	EQ	Fri, Jan 21, 2005	40.50	40.95	40.32	40.61
1344	NASDAQ	EQ	Thu, Jan 20, 2005	41.28	41.28	40.61	40.69
1343	NASDAQ	EQ	Wed, Jan 19, 2005	42.18	42.42	41.10	41.45
1342	NASDAQ	EQ	Tue, Jan 18, 2005	42.74	42.74	41.71	41.99
1341	NASDAQ	EQ	Fri, Jan 14, 2005	40.61	41.93	40.53	41.65
1340	NASDAQ	EQ	Thu, Jan 13, 2005	40.33	40.81	40.12	40.57
1339	NASDAQ	EQ	Wed, Jan 12, 2005	39.82	40.44	39.81	40.44
1338	NASDAQ	EQ	Tue, Jan 11, 2005	40.02	40.03	39.51	39.74
1337	NASDAQ	EQ	Mon, Jan 10, 2005	38.92	39.93	38.81	39.75
1336	NASDAQ	EQ	Fri, Jan 7, 2005	39.48	39.63	38.98	39.10
1335	NASDAQ	EQ	Thu, Jan 6, 2005	39.31	39.42	39.07	39.33
1334	NASDAQ	EQ	Wed, Jan 5, 2005	40.21	40.21	39.20	39.27
1333	NASDAQ	EQ	Tue, Jan 4, 2005	40.64	40.68	40.19	40.29
1332	NASDAQ	EQ	Mon, Jan 3, 2005	41.25	41.25	40.66	40.75
1331	NASDAQ	EQ	Fri, Dec 31, 2004	41.00	41.13	40.89	40.97
1330	NASDAQ	EQ	Thu, Dec 30, 2004	41.00	41.06	40.89	41.06
1329	NASDAQ	EQ	Wed, Dec 29, 2004	40.72	40.96	40.56	40.95
1328	NASDAQ	EQ	Tue, Dec 28, 2004	40.78	40.96	40.68	40.86
1327	NASDAQ	EQ	Mon, Dec 27, 2004	41.00	41.00	40.50	40.71
1326	NASDAQ	EQ	Thu, Dec 23, 2004	40.48	41.01	40.29	40.84
1325	NASDAQ	EQ	Wed, Dec 22, 2004	40.35	40.48	40.16	40.48
1324	NASDAQ	EQ	Tue, Dec 21, 2004	39.71	40.32	39.71	40.32
1323	NASDAQ	EQ	Mon, Dec 20, 2004	39.31	39.71	39.29	39.70
1322	NASDAQ	EQ	Fri, Dec 17, 2004	39.03	39.22	38.91	39.20
1321	NASDAQ	EQ	Thu, Dec 16, 2004	38.79	39.33	38.44	39.03
1320	NASDAQ	EQ	Wed, Dec 15, 2004	38.19	39.79	38.18	38.79
1319	NASDAQ	EQ	Tue, Dec 14, 2004	38.36	38.50	38.14	38.19
1318	NASDAQ	EQ	Mon, Dec 13, 2004	37.96	38.40	37.57	38.08
1317	NASDAQ	EQ	Fri, Dec 10, 2004	37.46	38.29	37.24	37.96
1316	NASDAQ	EQ	Thu, Dec 9, 2004	37.18	37.49	37.05	37.41
1315	NASDAQ	EQ	Wed, Dec 8, 2004	37.39	37.53	37.29	37.35
1314	NASDAQ	EQ	Tue, Dec 7, 2004	37.67	37.77	37.21	37.39
1313	NASDAQ	EQ	Mon, Dec 6, 2004	37.57	37.68	37.46	37.68
1312	NASDAQ	EQ	Fri, Dec 3, 2004	37.32	37.63	37.31	37.57
1311	NASDAQ	EQ	Thu, Dec 2, 2004	37.68	37.89	37.31	37.44
1310	NASDAQ	EQ	Wed, Dec 1, 2004	36.25	38.05	36.25	37.69
1309	NASDAQ	EQ	Tue, Nov 30, 2004	35.71	36.23	35.71	36.23
1308	NASDAQ	EQ	Mon, Nov 29, 2004	36.00	36.00	35.68	35.76
1307	NASDAQ	EQ	Fri, Nov 26, 2004	35.43	35.84	35.43	35.74
1306	NASDAQ	EQ	Wed, Nov 24, 2004	35.01	35.43	35.01	35.43
1305	NASDAQ	EQ	Tue, Nov 23, 2004	34.81	35.41	34.65	35.03
1304	NASDAQ	EQ	Mon, Nov 22, 2004	34.65	34.87	34.31	34.78
1303	NASDAQ	EQ	Fri, Nov 19, 2004	35.02	35.02	34.58	34.61
1302	NASDAQ	EQ	Thu, Nov 18, 2004	35.31	35.31	34.93	35.03
1301	NASDAQ	EQ	Wed, Nov 17, 2004	34.83	35.42	34.74	35.31
1300	NASDAQ	EQ	Tue, Nov 16, 2004	34.80	34.94	34.31	34.54
1299	NASDAQ	EQ	Mon, Nov 15, 2004	34.61	34.77	34.48	34.76
1298	NASDAQ	EQ	Fri, Nov 12, 2004	33.76	34.38	33.76	34.33
1297	NASDAQ	EQ	Thu, Nov 11, 2004	33.52	34.08	33.46	34.04
1296	NASDAQ	EQ	Wed, Nov 10, 2004	33.86	34.29	33.24	33.24
1295	NASDAQ	EQ	Tue, Nov 9, 2004	33.93	33.95	33.60	33.73
1294	NASDAQ	EQ	Mon, Nov 8, 2004	33.71	34.14	33.67	33.93
1293	NASDAQ	EQ	Fri, Nov 5, 2004	33.71	33.75	33.48	33.63
1292	NASDAQ	EQ	Thu, Nov 4, 2004	33.26	33.68	32.90	33.62
1291	NASDAQ	EQ	Wed, Nov 3, 2004	33.46	33.46	32.76	33.23
1290	NASDAQ	EQ	Tue, Nov 2, 2004	32.68	33.19	32.62	32.76
1289	NASDAQ	EQ	Mon, Nov 1, 2004	32.60	32.70	32.45	32.69
1288	NASDAQ	EQ	Fri, Oct 29, 2004	32.28	32.71	31.99	32.60
1287	NASDAQ	EQ	Thu, Oct 28, 2004	32.40	32.69	32.17	32.18
1286	NASDAQ	EQ	Wed, Oct 27, 2004	32.62	32.85	32.31	32.77
1285	NASDAQ	EQ	Tue, Oct 26, 2004	31.88	32.40	31.83	32.34
1284	NASDAQ	EQ	Mon, Oct 25, 2004	32.20	32.22	31.73	31.78
1283	NASDAQ	EQ	Fri, Oct 22, 2004	32.08	32.67	31.96	32.20
1282	NASDAQ	EQ	Thu, Oct 21, 2004	30.99	31.92	30.73	31.80
1281	NASDAQ	EQ	Wed, Oct 20, 2004	31.09	31.09	30.53	30.84
1280	NASDAQ	EQ	Tue, Oct 19, 2004	31.83	31.87	31.09	31.10
1279	NASDAQ	EQ	Mon, Oct 18, 2004	31.74	31.75	31.33	31.50
1278	NASDAQ	EQ	Fri, Oct 15, 2004	31.50	31.86	31.27	31.74
1277	NASDAQ	EQ	Thu, Oct 14, 2004	31.20	31.64	31.20	31.61
1276	NASDAQ	EQ	Wed, Oct 13, 2004	32.08	32.09	31.12	31.12
1275	NASDAQ	EQ	Tue, Oct 12, 2004	32.14	32.20	31.28	32.08
1274	NASDAQ	EQ	Mon, Oct 11, 2004	32.51	32.88	32.37	32.42
1273	NASDAQ	EQ	Fri, Oct 8, 2004	33.28	33.33	32.51	32.51
1272	NASDAQ	EQ	Thu, Oct 7, 2004	33.69	33.70	33.16	33.28
1271	NASDAQ	EQ	Wed, Oct 6, 2004	32.69	33.60	32.37	33.46
1270	NASDAQ	EQ	Tue, Oct 5, 2004	32.83	32.83	32.40	32.68
1269	NASDAQ	EQ	Mon, Oct 4, 2004	32.56	32.85	32.23	32.85
1268	NASDAQ	EQ	Fri, Oct 1, 2004	31.93	32.18	31.61	32.11
1267	NASDAQ	EQ	Thu, Sep 30, 2004	31.83	31.92	31.44	31.65
1266	NASDAQ	EQ	Wed, Sep 29, 2004	31.28	31.99	31.27	31.89
1265	NASDAQ	EQ	Tue, Sep 28, 2004	31.32	31.62	30.63	31.33
1264	NASDAQ	EQ	Mon, Sep 27, 2004	33.33	33.33	30.32	31.44
1263	NASDAQ	EQ	Fri, Sep 24, 2004	33.97	34.09	33.54	33.96
1262	NASDAQ	EQ	Thu, Sep 23, 2004	34.38	34.49	33.90	33.90
1261	NASDAQ	EQ	Wed, Sep 22, 2004	34.98	34.98	33.75	34.38
1260	NASDAQ	EQ	Tue, Sep 21, 2004	34.20	35.22	34.20	35.10
1259	NASDAQ	EQ	Mon, Sep 20, 2004	34.65	34.69	34.16	34.31
1258	NASDAQ	EQ	Fri, Sep 17, 2004	34.20	34.69	34.07	34.47
1257	NASDAQ	EQ	Thu, Sep 16, 2004	33.43	34.09	33.23	33.96
1256	NASDAQ	EQ	Wed, Sep 15, 2004	34.09	34.09	33.30	33.37
1255	NASDAQ	EQ	Tue, Sep 14, 2004	33.41	34.08	33.18	34.07
1254	NASDAQ	EQ	Mon, Sep 13, 2004	32.60	33.41	32.51	33.35
1253	NASDAQ	EQ	Fri, Sep 10, 2004	32.36	32.36	31.91	32.02
1252	NASDAQ	EQ	Thu, Sep 9, 2004	32.34	32.53	32.06	32.25
1251	NASDAQ	EQ	Wed, Sep 8, 2004	32.36	32.61	32.07	32.25
1250	NASDAQ	EQ	Tue, Sep 7, 2004	32.23	32.59	32.19	32.38
1249	NASDAQ	EQ	Fri, Sep 3, 2004	32.33	32.43	32.17	32.17
1248	NASDAQ	EQ	Thu, Sep 2, 2004	32.40	32.40	32.14	32.33
1247	NASDAQ	EQ	Wed, Sep 1, 2004	31.78	32.50	31.78	32.42
1246	NASDAQ	EQ	Tue, Aug 31, 2004	31.95	32.17	31.72	31.83
1245	NASDAQ	EQ	Mon, Aug 30, 2004	32.28	32.40	31.88	31.88
1244	NASDAQ	EQ	Fri, Aug 27, 2004	32.45	32.55	32.22	32.40
1243	NASDAQ	EQ	Thu, Aug 26, 2004	32.34	32.43	32.11	32.35
1242	NASDAQ	EQ	Wed, Aug 25, 2004	32.40	32.53	32.08	32.34
1241	NASDAQ	EQ	Tue, Aug 24, 2004	32.45	32.59	32.07	32.33
1240	NASDAQ	EQ	Mon, Aug 23, 2004	32.23	32.58	32.14	32.38
1239	NASDAQ	EQ	Fri, Aug 20, 2004	32.00	32.37	31.95	32.34
1238	NASDAQ	EQ	Thu, Aug 19, 2004	31.88	32.10	31.83	31.99
1237	NASDAQ	EQ	Wed, Aug 18, 2004	31.57	31.97	31.34	31.89
1236	NASDAQ	EQ	Tue, Aug 17, 2004	31.29	31.92	31.16	31.50
1235	NASDAQ	EQ	Mon, Aug 16, 2004	30.71	31.16	30.71	31.16
1234	NASDAQ	EQ	Fri, Aug 13, 2004	30.81	30.98	30.61	30.71
1233	NASDAQ	EQ	Thu, Aug 12, 2004	30.84	30.91	30.54	30.73
1232	NASDAQ	EQ	Wed, Aug 11, 2004	31.16	31.33	30.81	30.98
1231	NASDAQ	EQ	Tue, Aug 10, 2004	31.12	31.50	31.06	31.43
1230	NASDAQ	EQ	Mon, Aug 9, 2004	31.07	31.16	30.63	31.00
1229	NASDAQ	EQ	Fri, Aug 6, 2004	31.61	31.69	30.96	31.06
1228	NASDAQ	EQ	Thu, Aug 5, 2004	32.36	32.50	32.07	32.11
1227	NASDAQ	EQ	Wed, Aug 4, 2004	32.11	32.50	32.09	32.35
1226	NASDAQ	EQ	Tue, Aug 3, 2004	32.08	32.51	31.99	32.44
1225	NASDAQ	EQ	Mon, Aug 2, 2004	31.55	32.14	31.55	32.09
1224	NASDAQ	EQ	Fri, Jul 30, 2004	31.96	31.99	31.56	31.70
1223	NASDAQ	EQ	Thu, Jul 29, 2004	32.26	32.28	31.92	31.95
1222	NASDAQ	EQ	Wed, Jul 28, 2004	32.64	32.64	32.07	32.26
1221	NASDAQ	EQ	Tue, Jul 27, 2004	31.90	32.69	31.90	32.65
1220	NASDAQ	EQ	Mon, Jul 26, 2004	32.06	32.17	31.69	31.92
1219	NASDAQ	EQ	Fri, Jul 23, 2004	31.78	32.13	31.55	31.82
1218	NASDAQ	EQ	Thu, Jul 22, 2004	31.89	32.19	31.64	31.66
1217	NASDAQ	EQ	Wed, Jul 21, 2004	32.17	32.25	31.83	31.89
1216	NASDAQ	EQ	Tue, Jul 20, 2004	31.89	32.06	31.60	32.02
1215	NASDAQ	EQ	Mon, Jul 19, 2004	32.79	32.94	31.87	31.90
1214	NASDAQ	EQ	Fri, Jul 16, 2004	32.51	32.94	32.51	32.65
1213	NASDAQ	EQ	Thu, Jul 15, 2004	31.68	32.23	31.64	32.18
1212	NASDAQ	EQ	Wed, Jul 14, 2004	31.87	31.89	31.55	31.68
1211	NASDAQ	EQ	Tue, Jul 13, 2004	32.17	32.41	31.84	31.91
1210	NASDAQ	EQ	Mon, Jul 12, 2004	31.87	32.10	31.65	32.01
1209	NASDAQ	EQ	Fri, Jul 9, 2004	31.51	31.93	31.51	31.86
1208	NASDAQ	EQ	Thu, Jul 8, 2004	31.55	31.56	31.00	31.23
1207	NASDAQ	EQ	Wed, Jul 7, 2004	32.17	32.40	31.50	31.57
1206	NASDAQ	EQ	Tue, Jul 6, 2004	32.28	32.40	32.01	32.15
1205	NASDAQ	EQ	Fri, Jul 2, 2004	32.85	32.85	32.28	32.42
1204	NASDAQ	EQ	Thu, Jul 1, 2004	32.90	33.40	32.53	32.63
1203	NASDAQ	EQ	Wed, Jun 30, 2004	32.14	32.73	31.89	32.73
1202	NASDAQ	EQ	Tue, Jun 29, 2004	32.44	32.71	31.83	31.95
1201	NASDAQ	EQ	Mon, Jun 28, 2004	33.75	33.75	32.35	32.36
1200	NASDAQ	EQ	Fri, Jun 25, 2004	33.18	33.73	33.16	33.26
1199	NASDAQ	EQ	Thu, Jun 24, 2004	33.80	33.80	33.07	33.13
1198	NASDAQ	EQ	Wed, Jun 23, 2004	33.86	33.86	33.30	33.35
1197	NASDAQ	EQ	Tue, Jun 22, 2004	33.97	34.16	33.71	33.86
1196	NASDAQ	EQ	Mon, Jun 21, 2004	33.44	33.94	33.44	33.89
1195	NASDAQ	EQ	Fri, Jun 18, 2004	33.37	33.44	33.17	33.44
1194	NASDAQ	EQ	Thu, Jun 17, 2004	33.35	33.43	32.90	33.39
1193	NASDAQ	EQ	Wed, Jun 16, 2004	33.72	33.72	33.19	33.24
1192	NASDAQ	EQ	Tue, Jun 15, 2004	33.41	33.99	33.16	33.73
1191	NASDAQ	EQ	Mon, Jun 14, 2004	33.13	33.14	32.62	32.89
1190	NASDAQ	EQ	Thu, Jun 10, 2004	32.98	33.28	32.98	33.21
1189	NASDAQ	EQ	Wed, Jun 9, 2004	33.25	33.26	32.79	33.01
1188	NASDAQ	EQ	Tue, Jun 8, 2004	33.80	33.80	32.96	33.26
1187	NASDAQ	EQ	Mon, Jun 7, 2004	33.40	34.08	33.40	33.81
1186	NASDAQ	EQ	Fri, Jun 4, 2004	32.87	33.46	32.62	33.12
1185	NASDAQ	EQ	Thu, Jun 3, 2004	32.99	32.99	32.46	32.47
1184	NASDAQ	EQ	Wed, Jun 2, 2004	33.08	33.28	32.97	33.27
1183	NASDAQ	EQ	Tue, Jun 1, 2004	33.00	33.24	32.79	33.07
1182	NASDAQ	EQ	Fri, May 28, 2004	32.96	33.26	32.88	33.00
1181	NASDAQ	EQ	Thu, May 27, 2004	32.96	33.14	32.85	33.04
1180	NASDAQ	EQ	Wed, May 26, 2004	32.85	32.95	32.34	32.55
1179	NASDAQ	EQ	Tue, May 25, 2004	32.34	32.89	32.17	32.83
1178	NASDAQ	EQ	Mon, May 24, 2004	32.00	32.11	31.71	31.83
1177	NASDAQ	EQ	Fri, May 21, 2004	32.06	32.07	31.72	31.72
1176	NASDAQ	EQ	Thu, May 20, 2004	31.95	32.00	31.32	31.69
1175	NASDAQ	EQ	Wed, May 19, 2004	31.50	32.45	31.26	31.27
1174	NASDAQ	EQ	Tue, May 18, 2004	30.93	31.18	30.64	31.02
1173	NASDAQ	EQ	Mon, May 17, 2004	30.88	30.88	30.15	30.24
1172	NASDAQ	EQ	Fri, May 14, 2004	30.43	31.27	30.43	31.16
1171	NASDAQ	EQ	Thu, May 13, 2004	30.09	30.47	29.99	30.44
1170	NASDAQ	EQ	Wed, May 12, 2004	30.11	30.15	29.25	30.03
1169	NASDAQ	EQ	Tue, May 11, 2004	30.82	30.82	29.98	29.98
1168	NASDAQ	EQ	Mon, May 10, 2004	29.93	30.01	29.21	29.56
1167	NASDAQ	EQ	Fri, May 7, 2004	30.54	30.54	29.93	30.21
1166	NASDAQ	EQ	Thu, May 6, 2004	32.52	32.52	31.51	31.66
1165	NASDAQ	EQ	Wed, May 5, 2004	33.30	33.40	32.42	32.51
1164	NASDAQ	EQ	Tue, May 4, 2004	33.27	33.58	33.10	33.35
1163	NASDAQ	EQ	Mon, May 3, 2004	33.24	33.70	33.01	33.05
1162	NASDAQ	EQ	Fri, Apr 30, 2004	32.62	33.82	32.62	33.13
1161	NASDAQ	EQ	Thu, Apr 29, 2004	32.62	32.97	32.14	32.62
1160	NASDAQ	EQ	Wed, Apr 28, 2004	33.95	34.03	32.42	32.77
1159	NASDAQ	EQ	Tue, Apr 27, 2004	34.42	34.65	33.76	33.91
1158	NASDAQ	EQ	Mon, Apr 26, 2004	35.21	35.26	34.43	34.58
1157	NASDAQ	EQ	Fri, Apr 23, 2004	33.58	35.11	33.58	34.99
1156	NASDAQ	EQ	Thu, Apr 22, 2004	32.62	33.63	32.51	33.61
1155	NASDAQ	EQ	Wed, Apr 21, 2004	32.88	32.88	32.00	32.25
1154	NASDAQ	EQ	Tue, Apr 20, 2004	32.62	33.09	32.52	32.88
1153	NASDAQ	EQ	Mon, Apr 19, 2004	32.45	32.94	32.45	32.59
1152	NASDAQ	EQ	Fri, Apr 16, 2004	32.90	32.90	32.46	32.50
1151	NASDAQ	EQ	Thu, Apr 15, 2004	32.90	33.01	32.41	32.99
1150	NASDAQ	EQ	Wed, Apr 14, 2004	33.24	33.24	32.85	32.90
1149	NASDAQ	EQ	Tue, Apr 13, 2004	33.41	33.68	33.19	33.39
1148	NASDAQ	EQ	Mon, Apr 12, 2004	33.30	33.75	33.30	33.50
1147	NASDAQ	EQ	Thu, Apr 8, 2004	33.98	34.03	33.34	33.39
1146	NASDAQ	EQ	Wed, Apr 7, 2004	34.36	34.36	33.84	33.97
1145	NASDAQ	EQ	Tue, Apr 6, 2004	34.71	34.87	34.40	34.41
1144	NASDAQ	EQ	Mon, Apr 5, 2004	34.77	34.88	34.58	34.70
1143	NASDAQ	EQ	Fri, Apr 2, 2004	34.20	35.17	34.06	34.66
1142	NASDAQ	EQ	Thu, Apr 1, 2004	33.54	33.86	33.41	33.57
1141	NASDAQ	EQ	Wed, Mar 31, 2004	33.01	33.54	32.67	33.54
1140	NASDAQ	EQ	Tue, Mar 30, 2004	32.76	32.92	32.54	32.85
1139	NASDAQ	EQ	Mon, Mar 29, 2004	33.24	33.35	32.73	32.76
1138	NASDAQ	EQ	Fri, Mar 26, 2004	33.01	33.40	33.01	33.13
1137	NASDAQ	EQ	Thu, Mar 25, 2004	32.47	33.21	32.47	33.18
1136	NASDAQ	EQ	Wed, Mar 24, 2004	31.89	32.56	31.89	32.53
1135	NASDAQ	EQ	Tue, Mar 23, 2004	32.17	32.17	31.92	32.04
1134	NASDAQ	EQ	Mon, Mar 22, 2004	31.95	32.33	31.72	31.82
1133	NASDAQ	EQ	Fri, Mar 19, 2004	32.28	32.85	32.06	32.28
1132	NASDAQ	EQ	Thu, Mar 18, 2004	32.81	32.96	32.17	32.50
1131	NASDAQ	EQ	Wed, Mar 17, 2004	32.79	33.09	32.54	32.79
1130	NASDAQ	EQ	Tue, Mar 16, 2004	32.06	32.31	32.00	32.23
1129	NASDAQ	EQ	Mon, Mar 15, 2004	31.66	32.06	31.66	32.01
1128	NASDAQ	EQ	Fri, Mar 12, 2004	30.93	32.20	30.93	32.06
1127	NASDAQ	EQ	Thu, Mar 11, 2004	31.50	31.50	30.60	30.60
1126	NASDAQ	EQ	Wed, Mar 10, 2004	32.13	32.29	31.68	31.78
1125	NASDAQ	EQ	Tue, Mar 9, 2004	31.72	32.08	31.70	31.90
1124	NASDAQ	EQ	Mon, Mar 8, 2004	32.34	32.59	31.78	31.79
1123	NASDAQ	EQ	Fri, Mar 5, 2004	32.62	33.01	32.51	32.52
1122	NASDAQ	EQ	Thu, Mar 4, 2004	32.90	32.90	32.51	32.68
1121	NASDAQ	EQ	Wed, Mar 3, 2004	33.01	33.03	32.36	32.42
1120	NASDAQ	EQ	Tue, Mar 2, 2004	33.41	33.48	33.05	33.14
1119	NASDAQ	EQ	Mon, Mar 1, 2004	32.46	33.35	32.46	33.26
1118	NASDAQ	EQ	Fri, Feb 27, 2004	32.34	32.65	32.18	32.45
1117	NASDAQ	EQ	Thu, Feb 26, 2004	32.06	32.33	32.00	32.27
1116	NASDAQ	EQ	Wed, Feb 25, 2004	31.66	32.18	31.61	32.00
1115	NASDAQ	EQ	Tue, Feb 24, 2004	31.78	32.13	31.57	31.95
1114	NASDAQ	EQ	Mon, Feb 23, 2004	32.62	32.62	31.90	32.23
1113	NASDAQ	EQ	Fri, Feb 20, 2004	33.18	33.18	32.31	32.51
1112	NASDAQ	EQ	Thu, Feb 19, 2004	33.31	33.51	33.18	33.40
1111	NASDAQ	EQ	Wed, Feb 18, 2004	33.58	33.70	33.08	33.08
1110	NASDAQ	EQ	Tue, Feb 17, 2004	32.96	33.52	32.87	33.43
1109	NASDAQ	EQ	Fri, Feb 13, 2004	32.71	32.76	32.29	32.73
1108	NASDAQ	EQ	Thu, Feb 12, 2004	32.28	32.89	32.28	32.70
1107	NASDAQ	EQ	Wed, Feb 11, 2004	31.89	32.28	31.83	32.22
1106	NASDAQ	EQ	Tue, Feb 10, 2004	32.23	32.23	31.79	31.79
1105	NASDAQ	EQ	Mon, Feb 9, 2004	32.32	32.43	32.19	32.28
1104	NASDAQ	EQ	Fri, Feb 6, 2004	32.23	32.42	32.08	32.32
1103	NASDAQ	EQ	Thu, Feb 5, 2004	31.78	32.17	31.59	32.07
1102	NASDAQ	EQ	Wed, Feb 4, 2004	32.17	32.17	31.72	31.77
1101	NASDAQ	EQ	Tue, Feb 3, 2004	32.00	32.55	31.91	32.01
1100	NASDAQ	EQ	Mon, Feb 2, 2004	31.95	32.26	31.89	32.08
1099	NASDAQ	EQ	Fri, Jan 30, 2004	31.91	32.17	31.52	31.92
1098	NASDAQ	EQ	Thu, Jan 29, 2004	32.17	32.22	30.98	31.80
1097	NASDAQ	EQ	Wed, Jan 28, 2004	32.76	32.94	32.01	32.28
1096	NASDAQ	EQ	Tue, Jan 27, 2004	32.79	32.79	32.45	32.74
1095	NASDAQ	EQ	Mon, Jan 26, 2004	32.51	32.51	32.16	32.34
1094	NASDAQ	EQ	Fri, Jan 23, 2004	32.73	32.73	32.35	32.47
1093	NASDAQ	EQ	Thu, Jan 22, 2004	31.66	32.64	31.62	32.34
1092	NASDAQ	EQ	Wed, Jan 21, 2004	30.60	32.54	30.59	31.50
1091	NASDAQ	EQ	Tue, Jan 20, 2004	30.51	30.71	30.20	30.45
1090	NASDAQ	EQ	Fri, Jan 16, 2004	30.82	31.12	30.48	30.50
1089	NASDAQ	EQ	Thu, Jan 15, 2004	30.77	30.96	30.45	30.54
1088	NASDAQ	EQ	Wed, Jan 14, 2004	30.93	31.16	30.57	30.98
1087	NASDAQ	EQ	Tue, Jan 13, 2004	30.82	30.90	30.42	30.54
1086	NASDAQ	EQ	Mon, Jan 12, 2004	31.21	31.21	30.82	30.89
1085	NASDAQ	EQ	Fri, Jan 9, 2004	30.84	31.02	30.73	30.93
1084	NASDAQ	EQ	Thu, Jan 8, 2004	31.05	31.05	30.88	30.99
1083	NASDAQ	EQ	Wed, Jan 7, 2004	30.77	30.93	30.63	30.77
1082	NASDAQ	EQ	Tue, Jan 6, 2004	30.48	30.71	30.37	30.56
1081	NASDAQ	EQ	Mon, Jan 5, 2004	30.93	30.93	30.47	30.53
1080	NASDAQ	EQ	Fri, Jan 2, 2004	29.53	29.84	29.47	29.75
1079	NASDAQ	EQ	Wed, Dec 31, 2003	29.70	29.71	29.43	29.47
1078	NASDAQ	EQ	Tue, Dec 30, 2003	29.47	29.97	29.47	29.58
1077	NASDAQ	EQ	Mon, Dec 29, 2003	28.91	29.60	28.85	29.52
1076	NASDAQ	EQ	Fri, Dec 26, 2003	28.97	29.04	28.74	28.88
1075	NASDAQ	EQ	Wed, Dec 24, 2003	28.63	29.13	28.63	29.02
1074	NASDAQ	EQ	Tue, Dec 23, 2003	28.80	28.85	28.46	28.70
1073	NASDAQ	EQ	Mon, Dec 22, 2003	28.66	28.82	28.47	28.59
1072	NASDAQ	EQ	Fri, Dec 19, 2003	28.39	28.80	28.32	28.61
1071	NASDAQ	EQ	Thu, Dec 18, 2003	27.40	28.56	27.40	28.39
1070	NASDAQ	EQ	Wed, Dec 17, 2003	27.45	27.58	27.38	27.38
1069	NASDAQ	EQ	Tue, Dec 16, 2003	27.67	27.67	27.38	27.50
1068	NASDAQ	EQ	Mon, Dec 15, 2003	28.01	28.11	27.41	27.48
1067	NASDAQ	EQ	Fri, Dec 12, 2003	28.07	28.07	27.48	27.67
1066	NASDAQ	EQ	Thu, Dec 11, 2003	27.56	28.29	27.56	28.13
1065	NASDAQ	EQ	Wed, Dec 10, 2003	28.12	28.14	27.22	27.64
1064	NASDAQ	EQ	Tue, Dec 9, 2003	28.29	28.36	28.12	28.18
1063	NASDAQ	EQ	Mon, Dec 8, 2003	28.26	28.34	28.01	28.29
1062	NASDAQ	EQ	Fri, Dec 5, 2003	28.30	28.31	28.00	28.25
1061	NASDAQ	EQ	Thu, Dec 4, 2003	28.23	28.59	28.20	28.30
1060	NASDAQ	EQ	Wed, Dec 3, 2003	29.02	29.04	28.29	28.29
1059	NASDAQ	EQ	Tue, Dec 2, 2003	28.55	28.83	28.32	28.83
1058	NASDAQ	EQ	Mon, Dec 1, 2003	28.35	28.82	28.35	28.50
1057	NASDAQ	EQ	Fri, Nov 28, 2003	28.01	28.43	27.84	28.43
1056	NASDAQ	EQ	Wed, Nov 26, 2003	28.23	28.31	28.00	28.10
1055	NASDAQ	EQ	Tue, Nov 25, 2003	27.28	28.29	27.22	28.19
1054	NASDAQ	EQ	Mon, Nov 24, 2003	27.33	27.63	27.02	27.42
1053	NASDAQ	EQ	Fri, Nov 21, 2003	27.56	27.56	27.17	27.38
1052	NASDAQ	EQ	Thu, Nov 20, 2003	28.01	28.52	27.62	27.62
1051	NASDAQ	EQ	Wed, Nov 19, 2003	28.46	28.46	27.90	28.11
1050	NASDAQ	EQ	Tue, Nov 18, 2003	28.30	28.63	28.30	28.55
1049	NASDAQ	EQ	Mon, Nov 17, 2003	28.46	28.48	28.11	28.30
1048	NASDAQ	EQ	Fri, Nov 14, 2003	28.97	28.97	28.46	28.52
1047	NASDAQ	EQ	Thu, Nov 13, 2003	28.03	28.97	27.90	28.92
1046	NASDAQ	EQ	Wed, Nov 12, 2003	27.45	28.11	27.45	28.08
1045	NASDAQ	EQ	Tue, Nov 11, 2003	27.73	27.80	27.56	27.57
1044	NASDAQ	EQ	Mon, Nov 10, 2003	28.01	28.07	27.75	27.86
1043	NASDAQ	EQ	Fri, Nov 7, 2003	28.63	28.63	28.02	28.05
1042	NASDAQ	EQ	Thu, Nov 6, 2003	28.12	28.59	28.03	28.59
1041	NASDAQ	EQ	Wed, Nov 5, 2003	27.90	28.29	27.76	28.16
1040	NASDAQ	EQ	Tue, Nov 4, 2003	27.98	28.36	27.78	28.16
1039	NASDAQ	EQ	Mon, Nov 3, 2003	27.17	28.12	27.12	27.96
1038	NASDAQ	EQ	Fri, Oct 31, 2003	26.66	27.15	26.65	27.00
1037	NASDAQ	EQ	Thu, Oct 30, 2003	26.72	26.91	26.37	26.77
1036	NASDAQ	EQ	Wed, Oct 29, 2003	26.77	26.83	26.47	26.50
1035	NASDAQ	EQ	Tue, Oct 28, 2003	26.77	26.79	26.49	26.64
1034	NASDAQ	EQ	Mon, Oct 27, 2003	26.72	26.97	26.60	26.66
1033	NASDAQ	EQ	Fri, Oct 24, 2003	26.21	26.83	26.12	26.77
1032	NASDAQ	EQ	Thu, Oct 23, 2003	26.61	26.68	26.21	26.23
1031	NASDAQ	EQ	Wed, Oct 22, 2003	26.66	26.70	26.43	26.64
1030	NASDAQ	EQ	Tue, Oct 21, 2003	26.70	26.86	26.40	26.75
1029	NASDAQ	EQ	Mon, Oct 20, 2003	26.49	26.70	26.47	26.66
1028	NASDAQ	EQ	Fri, Oct 17, 2003	26.43	26.66	26.38	26.43
1027	NASDAQ	EQ	Thu, Oct 16, 2003	26.04	26.38	25.94	26.15
1026	NASDAQ	EQ	Wed, Oct 15, 2003	26.15	26.27	25.89	26.11
1025	NASDAQ	EQ	Tue, Oct 14, 2003	26.55	26.56	25.94	26.14
1024	NASDAQ	EQ	Mon, Oct 13, 2003	26.83	26.95	26.73	26.74
1023	NASDAQ	EQ	Fri, Oct 10, 2003	26.66	26.97	26.65	26.88
1022	NASDAQ	EQ	Thu, Oct 9, 2003	27.17	27.22	26.77	26.83
1021	NASDAQ	EQ	Wed, Oct 8, 2003	26.32	26.88	26.32	26.48
1020	NASDAQ	EQ	Tue, Oct 7, 2003	26.21	26.52	26.10	26.31
1019	NASDAQ	EQ	Mon, Oct 6, 2003	26.77	26.81	26.04	26.21
1018	NASDAQ	EQ	Fri, Oct 3, 2003	27.30	27.46	26.77	26.85
1017	NASDAQ	EQ	Thu, Oct 2, 2003	27.94	27.94	26.84	27.30
1016	NASDAQ	EQ	Wed, Oct 1, 2003	28.07	28.93	28.07	28.67
1015	NASDAQ	EQ	Tue, Sep 30, 2003	28.30	28.44	27.86	28.07
1014	NASDAQ	EQ	Mon, Sep 29, 2003	27.81	28.40	27.81	28.30
1013	NASDAQ	EQ	Fri, Sep 26, 2003	27.96	28.10	27.83	27.86
1012	NASDAQ	EQ	Thu, Sep 25, 2003	28.23	28.26	27.98	28.01
1011	NASDAQ	EQ	Wed, Sep 24, 2003	28.46	28.74	28.30	28.32
1010	NASDAQ	EQ	Tue, Sep 23, 2003	28.91	28.94	28.29	28.53
1009	NASDAQ	EQ	Mon, Sep 22, 2003	28.97	28.99	28.74	28.91
1008	NASDAQ	EQ	Fri, Sep 19, 2003	29.25	29.42	28.97	29.11
1007	NASDAQ	EQ	Thu, Sep 18, 2003	29.02	29.22	28.90	29.22
1006	NASDAQ	EQ	Wed, Sep 17, 2003	29.17	29.17	28.79	28.95
1005	NASDAQ	EQ	Tue, Sep 16, 2003	29.08	29.36	29.08	29.24
1004	NASDAQ	EQ	Mon, Sep 15, 2003	28.97	29.16	28.91	28.95
1003	NASDAQ	EQ	Fri, Sep 12, 2003	28.85	28.89	28.57	28.80
1002	NASDAQ	EQ	Thu, Sep 11, 2003	28.80	28.91	28.21	28.57
1001	NASDAQ	EQ	Wed, Sep 10, 2003	29.02	29.10	28.58	28.85
1000	NASDAQ	EQ	Tue, Sep 9, 2003	29.39	29.42	29.02	29.04
999	NASDAQ	EQ	Mon, Sep 8, 2003	29.19	29.47	29.13	29.38
998	NASDAQ	EQ	Fri, Sep 5, 2003	28.98	29.24	28.74	29.00
997	NASDAQ	EQ	Thu, Sep 4, 2003	28.68	29.12	28.57	28.97
996	NASDAQ	EQ	Wed, Sep 3, 2003	28.52	28.88	28.41	28.80
995	NASDAQ	EQ	Tue, Sep 2, 2003	28.12	28.29	27.73	28.29
994	NASDAQ	EQ	Fri, Aug 29, 2003	27.69	28.16	27.66	28.12
993	NASDAQ	EQ	Thu, Aug 28, 2003	27.67	27.73	27.45	27.67
992	NASDAQ	EQ	Wed, Aug 27, 2003	27.73	27.78	27.56	27.77
991	NASDAQ	EQ	Tue, Aug 26, 2003	27.93	27.99	27.53	27.64
990	NASDAQ	EQ	Mon, Aug 25, 2003	28.29	28.29	27.90	28.02
989	NASDAQ	EQ	Fri, Aug 22, 2003	28.23	28.32	28.12	28.27
988	NASDAQ	EQ	Thu, Aug 21, 2003	28.03	28.23	27.99	28.18
987	NASDAQ	EQ	Wed, Aug 20, 2003	28.11	28.11	27.84	28.02
986	NASDAQ	EQ	Tue, Aug 19, 2003	27.33	28.12	27.22	28.11
985	NASDAQ	EQ	Mon, Aug 18, 2003	26.60	27.21	26.60	27.18
984	NASDAQ	EQ	Fri, Aug 15, 2003	26.51	26.76	26.51	26.68
983	NASDAQ	EQ	Thu, Aug 14, 2003	26.32	26.75	26.29	26.51
982	NASDAQ	EQ	Wed, Aug 13, 2003	26.29	26.43	26.24	26.37
981	NASDAQ	EQ	Tue, Aug 12, 2003	26.10	26.30	26.07	26.23
980	NASDAQ	EQ	Mon, Aug 11, 2003	26.21	26.49	26.00	26.14
979	NASDAQ	EQ	Fri, Aug 8, 2003	26.33	26.42	25.93	26.05
978	NASDAQ	EQ	Thu, Aug 7, 2003	26.15	26.27	25.89	26.11
977	NASDAQ	EQ	Wed, Aug 6, 2003	26.04	26.32	25.98	26.15
976	NASDAQ	EQ	Tue, Aug 5, 2003	26.10	26.43	25.91	26.04
975	NASDAQ	EQ	Mon, Aug 4, 2003	26.38	26.38	25.88	25.93
974	NASDAQ	EQ	Fri, Aug 1, 2003	26.55	26.55	26.18	26.40
973	NASDAQ	EQ	Thu, Jul 31, 2003	26.38	26.64	26.38	26.55
972	NASDAQ	EQ	Wed, Jul 30, 2003	26.21	26.49	26.11	26.30
971	NASDAQ	EQ	Tue, Jul 29, 2003	26.31	26.49	26.07	26.15
970	NASDAQ	EQ	Mon, Jul 28, 2003	26.43	26.55	26.25	26.30
969	NASDAQ	EQ	Fri, Jul 25, 2003	26.49	26.67	26.15	26.59
968	NASDAQ	EQ	Thu, Jul 24, 2003	26.21	26.72	26.21	26.60
967	NASDAQ	EQ	Wed, Jul 23, 2003	26.46	26.46	25.98	26.24
966	NASDAQ	EQ	Tue, Jul 22, 2003	26.49	26.60	26.32	26.49
965	NASDAQ	EQ	Mon, Jul 21, 2003	26.43	26.43	25.98	26.25
964	NASDAQ	EQ	Fri, Jul 18, 2003	26.18	26.43	25.92	26.39
963	NASDAQ	EQ	Thu, Jul 17, 2003	25.82	26.01	25.71	25.92
962	NASDAQ	EQ	Wed, Jul 16, 2003	25.79	25.87	25.66	25.76
961	NASDAQ	EQ	Tue, Jul 15, 2003	25.98	26.04	25.67	25.79
960	NASDAQ	EQ	Mon, Jul 14, 2003	25.66	26.11	25.66	26.04
959	NASDAQ	EQ	Fri, Jul 11, 2003	25.80	25.85	25.58	25.66
958	NASDAQ	EQ	Thu, Jul 10, 2003	25.82	25.85	25.48	25.79
957	NASDAQ	EQ	Wed, Jul 9, 2003	25.82	25.98	25.53	25.92
956	NASDAQ	EQ	Tue, Jul 8, 2003	25.51	25.87	25.40	25.80
955	NASDAQ	EQ	Mon, Jul 7, 2003	25.42	25.77	25.42	25.44
954	NASDAQ	EQ	Thu, Jul 3, 2003	25.20	25.39	24.92	25.35
953	NASDAQ	EQ	Wed, Jul 2, 2003	25.42	25.57	25.20	25.26
952	NASDAQ	EQ	Tue, Jul 1, 2003	25.08	25.42	24.81	25.34
951	NASDAQ	EQ	Mon, Jun 30, 2003	25.25	25.30	25.04	25.07
950	NASDAQ	EQ	Fri, Jun 27, 2003	25.02	25.31	24.97	25.15
949	NASDAQ	EQ	Thu, Jun 26, 2003	24.86	25.12	24.63	25.02
948	NASDAQ	EQ	Wed, Jun 25, 2003	24.72	25.14	24.60	24.78
947	NASDAQ	EQ	Tue, Jun 24, 2003	24.86	24.87	24.31	24.68
946	NASDAQ	EQ	Mon, Jun 23, 2003	25.22	25.22	24.61	24.86
945	NASDAQ	EQ	Fri, Jun 20, 2003	25.26	25.42	25.08	25.22
944	NASDAQ	EQ	Thu, Jun 19, 2003	25.37	25.41	25.06	25.26
943	NASDAQ	EQ	Wed, Jun 18, 2003	25.14	25.16	24.77	24.80
942	NASDAQ	EQ	Tue, Jun 17, 2003	24.84	25.37	24.75	25.14
941	NASDAQ	EQ	Mon, Jun 16, 2003	24.63	24.96	24.63	24.78
940	NASDAQ	EQ	Fri, Jun 13, 2003	25.22	25.34	24.80	24.80
939	NASDAQ	EQ	Thu, Jun 12, 2003	25.31	25.37	25.04	25.20
938	NASDAQ	EQ	Wed, Jun 11, 2003	24.97	25.25	24.88	25.25
937	NASDAQ	EQ	Tue, Jun 10, 2003	25.48	25.55	25.08	25.49
936	NASDAQ	EQ	Mon, Jun 9, 2003	25.24	25.29	24.92	25.16
935	NASDAQ	EQ	Fri, Jun 6, 2003	25.25	25.70	25.08	25.25
934	NASDAQ	EQ	Thu, Jun 5, 2003	24.69	25.25	24.47	25.11
933	NASDAQ	EQ	Wed, Jun 4, 2003	24.69	24.93	24.69	24.71
932	NASDAQ	EQ	Tue, Jun 3, 2003	24.80	24.96	24.57	24.69
931	NASDAQ	EQ	Mon, Jun 2, 2003	24.95	25.31	24.95	24.97
930	NASDAQ	EQ	Fri, May 30, 2003	24.69	25.05	24.50	24.95
929	NASDAQ	EQ	Thu, May 29, 2003	25.48	25.50	24.27	24.42
928	NASDAQ	EQ	Wed, May 28, 2003	25.14	25.49	25.14	25.49
927	NASDAQ	EQ	Tue, May 27, 2003	24.78	25.22	24.54	24.92
926	NASDAQ	EQ	Fri, May 23, 2003	24.24	24.99	24.24	24.81
925	NASDAQ	EQ	Thu, May 22, 2003	23.69	24.43	23.63	24.21
924	NASDAQ	EQ	Wed, May 21, 2003	23.57	24.23	23.33	23.80
923	NASDAQ	EQ	Tue, May 20, 2003	23.46	23.72	23.44	23.52
922	NASDAQ	EQ	Mon, May 19, 2003	24.00	24.00	23.44	23.45
921	NASDAQ	EQ	Fri, May 16, 2003	23.79	24.13	23.62	24.04
920	NASDAQ	EQ	Thu, May 15, 2003	24.07	24.24	23.68	23.87
919	NASDAQ	EQ	Wed, May 14, 2003	23.68	24.24	23.68	23.98
918	NASDAQ	EQ	Tue, May 13, 2003	23.81	24.41	23.81	24.02
917	NASDAQ	EQ	Mon, May 12, 2003	23.57	23.96	23.45	23.79
916	NASDAQ	EQ	Fri, May 9, 2003	23.33	23.77	23.28	23.73
915	NASDAQ	EQ	Thu, May 8, 2003	24.02	24.02	23.24	23.35
914	NASDAQ	EQ	Wed, May 7, 2003	25.20	25.20	24.07	24.25
913	NASDAQ	EQ	Tue, May 6, 2003	25.31	25.85	25.24	25.59
912	NASDAQ	EQ	Mon, May 5, 2003	24.97	25.65	24.97	25.40
911	NASDAQ	EQ	Fri, May 2, 2003	25.35	25.37	24.75	24.93
910	NASDAQ	EQ	Thu, May 1, 2003	25.98	25.98	25.29	25.35
909	NASDAQ	EQ	Wed, Apr 30, 2003	25.44	25.84	25.41	25.70
908	NASDAQ	EQ	Tue, Apr 29, 2003	24.68	25.59	24.68	25.43
907	NASDAQ	EQ	Mon, Apr 28, 2003	24.11	24.74	24.11	24.67
906	NASDAQ	EQ	Fri, Apr 25, 2003	23.67	24.35	23.67	24.07
905	NASDAQ	EQ	Thu, Apr 24, 2003	22.99	23.70	22.89	23.64
904	NASDAQ	EQ	Wed, Apr 23, 2003	22.72	23.27	22.72	23.06
903	NASDAQ	EQ	Tue, Apr 22, 2003	22.71	22.76	22.44	22.64
902	NASDAQ	EQ	Mon, Apr 21, 2003	23.00	23.09	22.61	22.79
901	NASDAQ	EQ	Thu, Apr 17, 2003	22.50	23.16	22.49	23.09
900	NASDAQ	EQ	Wed, Apr 16, 2003	22.16	22.95	22.10	22.50
899	NASDAQ	EQ	Tue, Apr 15, 2003	21.20	22.17	21.20	22.00
898	NASDAQ	EQ	Mon, Apr 14, 2003	20.73	21.09	20.60	21.09
897	NASDAQ	EQ	Fri, Apr 11, 2003	20.87	21.15	20.59	20.73
896	NASDAQ	EQ	Thu, Apr 10, 2003	20.81	20.91	20.53	20.79
895	NASDAQ	EQ	Wed, Apr 9, 2003	21.03	21.20	20.70	20.83
894	NASDAQ	EQ	Tue, Apr 8, 2003	21.32	21.35	20.92	20.98
893	NASDAQ	EQ	Mon, Apr 7, 2003	20.87	21.57	20.87	21.37
892	NASDAQ	EQ	Fri, Apr 4, 2003	20.25	20.62	20.25	20.60
891	NASDAQ	EQ	Thu, Apr 3, 2003	20.24	20.36	20.19	20.25
890	NASDAQ	EQ	Wed, Apr 2, 2003	20.25	20.42	20.24	20.24
889	NASDAQ	EQ	Tue, Apr 1, 2003	19.63	20.02	19.62	20.02
888	NASDAQ	EQ	Mon, Mar 31, 2003	20.02	20.02	19.57	19.62
887	NASDAQ	EQ	Fri, Mar 28, 2003	20.08	20.18	20.00	20.14
886	NASDAQ	EQ	Thu, Mar 27, 2003	19.91	20.25	19.85	20.10
885	NASDAQ	EQ	Wed, Mar 26, 2003	20.05	20.26	19.89	20.11
884	NASDAQ	EQ	Tue, Mar 25, 2003	19.93	20.34	19.80	20.21
883	NASDAQ	EQ	Mon, Mar 24, 2003	20.27	20.27	19.88	19.93
882	NASDAQ	EQ	Fri, Mar 21, 2003	20.34	20.64	20.18	20.42
881	NASDAQ	EQ	Thu, Mar 20, 2003	20.25	20.39	20.08	20.36
880	NASDAQ	EQ	Wed, Mar 19, 2003	20.21	20.30	19.89	20.25
879	NASDAQ	EQ	Tue, Mar 18, 2003	20.30	20.36	19.91	19.97
878	NASDAQ	EQ	Mon, Mar 17, 2003	19.35	19.91	19.04	19.91
877	NASDAQ	EQ	Fri, Mar 14, 2003	19.12	19.40	19.10	19.35
876	NASDAQ	EQ	Thu, Mar 13, 2003	18.64	19.18	18.63	19.08
875	NASDAQ	EQ	Wed, Mar 12, 2003	18.56	18.73	18.35	18.50
874	NASDAQ	EQ	Tue, Mar 11, 2003	18.84	19.09	18.63	18.73
873	NASDAQ	EQ	Mon, Mar 10, 2003	18.95	19.01	18.79	18.91
872	NASDAQ	EQ	Fri, Mar 7, 2003	19.17	19.29	19.00	19.07
871	NASDAQ	EQ	Thu, Mar 6, 2003	19.37	19.55	19.21	19.31
870	NASDAQ	EQ	Wed, Mar 5, 2003	19.88	19.88	19.44	19.53
869	NASDAQ	EQ	Tue, Mar 4, 2003	20.15	20.15	19.69	19.79
868	NASDAQ	EQ	Mon, Mar 3, 2003	20.39	20.42	20.06	20.07
867	NASDAQ	EQ	Fri, Feb 28, 2003	20.17	20.26	20.10	20.19
866	NASDAQ	EQ	Thu, Feb 27, 2003	19.72	20.25	19.66	20.06
865	NASDAQ	EQ	Wed, Feb 26, 2003	19.60	19.79	19.46	19.57
864	NASDAQ	EQ	Tue, Feb 25, 2003	19.69	19.69	19.12	19.60
863	NASDAQ	EQ	Mon, Feb 24, 2003	20.08	20.12	19.71	19.74
862	NASDAQ	EQ	Fri, Feb 21, 2003	20.07	20.16	19.81	20.16
861	NASDAQ	EQ	Thu, Feb 20, 2003	20.25	20.33	19.97	20.06
860	NASDAQ	EQ	Wed, Feb 19, 2003	20.42	20.42	20.17	20.19
859	NASDAQ	EQ	Tue, Feb 18, 2003	20.14	20.47	20.11	20.42
858	NASDAQ	EQ	Fri, Feb 14, 2003	19.15	19.82	19.02	19.80
857	NASDAQ	EQ	Thu, Feb 13, 2003	19.24	19.35	18.82	19.19
856	NASDAQ	EQ	Wed, Feb 12, 2003	19.64	19.64	19.10	19.33
855	NASDAQ	EQ	Tue, Feb 11, 2003	19.91	20.00	19.52	19.57
854	NASDAQ	EQ	Mon, Feb 10, 2003	19.97	19.98	19.69	19.85
853	NASDAQ	EQ	Fri, Feb 7, 2003	20.70	20.70	19.96	19.97
852	NASDAQ	EQ	Thu, Feb 6, 2003	20.71	20.84	20.56	20.70
851	NASDAQ	EQ	Wed, Feb 5, 2003	20.68	20.83	20.64	20.76
850	NASDAQ	EQ	Tue, Feb 4, 2003	21.17	21.17	20.42	20.56
849	NASDAQ	EQ	Mon, Feb 3, 2003	20.98	21.47	20.98	21.16
848	NASDAQ	EQ	Fri, Jan 31, 2003	20.36	21.30	20.36	21.15
847	NASDAQ	EQ	Thu, Jan 30, 2003	21.20	21.23	20.68	20.93
846	NASDAQ	EQ	Wed, Jan 29, 2003	21.70	21.70	20.81	21.20
845	NASDAQ	EQ	Tue, Jan 28, 2003	21.65	21.77	21.57	21.70
844	NASDAQ	EQ	Mon, Jan 27, 2003	21.68	21.81	21.21	21.54
843	NASDAQ	EQ	Fri, Jan 24, 2003	22.42	22.43	21.89	22.00
842	NASDAQ	EQ	Thu, Jan 23, 2003	22.52	22.67	22.37	22.44
841	NASDAQ	EQ	Wed, Jan 22, 2003	22.50	22.72	22.41	22.54
840	NASDAQ	EQ	Tue, Jan 21, 2003	24.39	24.39	22.45	22.50
839	NASDAQ	EQ	Fri, Jan 17, 2003	24.33	24.54	24.33	24.39
838	NASDAQ	EQ	Thu, Jan 16, 2003	25.01	25.25	24.80	24.85
837	NASDAQ	EQ	Wed, Jan 15, 2003	25.59	25.70	25.25	25.29
836	NASDAQ	EQ	Tue, Jan 14, 2003	25.85	25.92	25.66	25.77
835	NASDAQ	EQ	Mon, Jan 13, 2003	25.37	26.02	25.37	25.83
834	NASDAQ	EQ	Fri, Jan 10, 2003	25.42	26.27	25.42	25.64
833	NASDAQ	EQ	Thu, Jan 9, 2003	25.34	25.49	25.31	25.47
832	NASDAQ	EQ	Wed, Jan 8, 2003	24.80	25.35	24.78	25.25
831	NASDAQ	EQ	Tue, Jan 7, 2003	24.97	25.17	24.97	25.04
830	NASDAQ	EQ	Mon, Jan 6, 2003	25.20	25.30	24.97	25.22
829	NASDAQ	EQ	Fri, Jan 3, 2003	25.17	25.22	24.92	25.08
828	NASDAQ	EQ	Thu, Jan 2, 2003	24.52	25.11	24.42	25.02
827	NASDAQ	EQ	Tue, Dec 31, 2002	24.35	24.43	24.08	24.20
826	NASDAQ	EQ	Mon, Dec 30, 2002	24.35	24.35	24.08	24.35
825	NASDAQ	EQ	Fri, Dec 27, 2002	24.30	24.45	24.18	24.34
824	NASDAQ	EQ	Thu, Dec 26, 2002	24.85	24.92	24.66	24.72
823	NASDAQ	EQ	Tue, Dec 24, 2002	24.92	24.97	24.66	24.84
822	NASDAQ	EQ	Mon, Dec 23, 2002	24.87	25.31	24.67	24.99
821	NASDAQ	EQ	Fri, Dec 20, 2002	24.35	24.93	24.26	24.75
820	NASDAQ	EQ	Thu, Dec 19, 2002	24.30	24.52	24.30	24.38
819	NASDAQ	EQ	Wed, Dec 18, 2002	24.86	24.86	24.23	24.45
818	NASDAQ	EQ	Tue, Dec 17, 2002	24.92	25.21	24.90	25.13
817	NASDAQ	EQ	Mon, Dec 16, 2002	25.48	25.52	25.20	25.20
816	NASDAQ	EQ	Fri, Dec 13, 2002	25.70	25.70	25.20	25.32
815	NASDAQ	EQ	Thu, Dec 12, 2002	25.62	25.92	25.60	25.76
814	NASDAQ	EQ	Wed, Dec 11, 2002	25.14	25.93	25.14	25.87
813	NASDAQ	EQ	Tue, Dec 10, 2002	25.25	25.51	25.15	25.47
812	NASDAQ	EQ	Mon, Dec 9, 2002	25.59	25.60	25.06	25.23
811	NASDAQ	EQ	Fri, Dec 6, 2002	26.21	26.21	25.59	25.84
810	NASDAQ	EQ	Thu, Dec 5, 2002	26.27	26.58	26.16	26.32
809	NASDAQ	EQ	Wed, Dec 4, 2002	26.72	26.72	26.29	26.43
808	NASDAQ	EQ	Tue, Dec 3, 2002	26.66	26.85	26.42	26.85
807	NASDAQ	EQ	Mon, Dec 2, 2002	26.43	27.08	26.43	26.79
806	NASDAQ	EQ	Fri, Nov 29, 2002	25.98	26.28	25.98	26.16
805	NASDAQ	EQ	Wed, Nov 27, 2002	25.31	26.11	25.26	25.87
804	NASDAQ	EQ	Tue, Nov 26, 2002	25.25	25.42	25.21	25.25
803	NASDAQ	EQ	Mon, Nov 25, 2002	25.59	25.65	25.49	25.52
802	NASDAQ	EQ	Fri, Nov 22, 2002	24.97	25.48	24.80	25.31
801	NASDAQ	EQ	Thu, Nov 21, 2002	24.58	25.16	24.24	25.16
800	NASDAQ	EQ	Wed, Nov 20, 2002	23.68	24.15	23.67	24.11
799	NASDAQ	EQ	Tue, Nov 19, 2002	23.57	23.57	23.25	23.41
798	NASDAQ	EQ	Mon, Nov 18, 2002	23.57	23.96	23.39	23.45
797	NASDAQ	EQ	Fri, Nov 15, 2002	24.13	24.13	23.57	23.58
796	NASDAQ	EQ	Thu, Nov 14, 2002	24.07	24.23	23.79	24.18
795	NASDAQ	EQ	Wed, Nov 13, 2002	23.89	23.89	23.23	23.51
794	NASDAQ	EQ	Tue, Nov 12, 2002	23.95	23.96	23.62	23.68
793	NASDAQ	EQ	Mon, Nov 11, 2002	24.52	24.52	23.84	23.94
792	NASDAQ	EQ	Fri, Nov 8, 2002	24.86	25.14	24.69	24.71
791	NASDAQ	EQ	Thu, Nov 7, 2002	24.97	25.13	24.69	24.99
790	NASDAQ	EQ	Wed, Nov 6, 2002	24.63	25.14	24.58	25.10
789	NASDAQ	EQ	Tue, Nov 5, 2002	24.58	24.75	24.35	24.60
788	NASDAQ	EQ	Mon, Nov 4, 2002	24.75	25.08	24.56	24.62
787	NASDAQ	EQ	Fri, Nov 1, 2002	22.61	24.14	22.44	24.02
786	NASDAQ	EQ	Thu, Oct 31, 2002	22.72	22.86	22.61	22.80
785	NASDAQ	EQ	Wed, Oct 30, 2002	21.93	22.68	21.93	22.47
784	NASDAQ	EQ	Tue, Oct 29, 2002	21.82	22.10	21.65	21.93
783	NASDAQ	EQ	Mon, Oct 28, 2002	23.57	23.79	22.89	22.90
782	NASDAQ	EQ	Fri, Oct 25, 2002	23.34	23.62	23.34	23.57
781	NASDAQ	EQ	Thu, Oct 24, 2002	23.99	24.12	23.35	23.50
780	NASDAQ	EQ	Wed, Oct 23, 2002	23.08	24.05	23.04	24.05
779	NASDAQ	EQ	Tue, Oct 22, 2002	23.30	23.45	23.00	23.28
778	NASDAQ	EQ	Mon, Oct 21, 2002	23.68	23.96	23.31	23.33
777	NASDAQ	EQ	Fri, Oct 18, 2002	23.68	23.86	23.50	23.86
776	NASDAQ	EQ	Thu, Oct 17, 2002	23.16	23.89	23.16	23.85
775	NASDAQ	EQ	Wed, Oct 16, 2002	23.40	23.40	22.55	22.88
774	NASDAQ	EQ	Tue, Oct 15, 2002	22.89	23.68	22.89	23.40
773	NASDAQ	EQ	Mon, Oct 14, 2002	22.27	23.09	22.27	22.60
772	NASDAQ	EQ	Fri, Oct 11, 2002	22.44	22.55	22.16	22.50
771	NASDAQ	EQ	Thu, Oct 10, 2002	22.27	22.36	21.68	21.71
770	NASDAQ	EQ	Wed, Oct 9, 2002	22.95	22.95	22.41	22.42
769	NASDAQ	EQ	Tue, Oct 8, 2002	23.07	23.22	22.73	23.04
768	NASDAQ	EQ	Mon, Oct 7, 2002	22.78	22.97	22.50	22.81
767	NASDAQ	EQ	Fri, Oct 4, 2002	23.08	23.17	22.61	22.72
766	NASDAQ	EQ	Thu, Oct 3, 2002	23.34	23.59	22.97	23.08
765	NASDAQ	EQ	Wed, Oct 2, 2002	24.39	24.39	23.31	23.31
764	NASDAQ	EQ	Tue, Oct 1, 2002	23.68	24.63	23.28	24.50
763	NASDAQ	EQ	Mon, Sep 30, 2002	23.01	23.45	22.44	23.45
762	NASDAQ	EQ	Fri, Sep 27, 2002	23.57	23.85	23.12	23.12
761	NASDAQ	EQ	Thu, Sep 26, 2002	22.69	23.97	22.69	23.68
760	NASDAQ	EQ	Wed, Sep 25, 2002	22.61	22.90	22.17	22.53
759	NASDAQ	EQ	Tue, Sep 24, 2002	22.78	23.00	22.51	22.55
758	NASDAQ	EQ	Mon, Sep 23, 2002	22.95	23.17	22.71	23.06
757	NASDAQ	EQ	Fri, Sep 20, 2002	23.51	23.51	22.89	23.16
756	NASDAQ	EQ	Thu, Sep 19, 2002	24.63	24.63	23.49	23.49
755	NASDAQ	EQ	Wed, Sep 18, 2002	24.75	24.84	24.58	24.84
754	NASDAQ	EQ	Tue, Sep 17, 2002	25.31	25.50	24.86	24.93
753	NASDAQ	EQ	Mon, Sep 16, 2002	25.06	25.31	24.93	25.17
752	NASDAQ	EQ	Fri, Sep 13, 2002	25.52	25.57	24.97	25.06
751	NASDAQ	EQ	Thu, Sep 12, 2002	25.59	25.92	25.48	25.52
750	NASDAQ	EQ	Wed, Sep 11, 2002	26.15	26.27	25.61	25.70
749	NASDAQ	EQ	Tue, Sep 10, 2002	25.44	25.93	25.30	25.92
748	NASDAQ	EQ	Mon, Sep 9, 2002	25.26	25.60	25.22	25.43
747	NASDAQ	EQ	Fri, Sep 6, 2002	25.70	25.88	25.25	25.28
746	NASDAQ	EQ	Thu, Sep 5, 2002	25.98	25.98	25.42	25.55
745	NASDAQ	EQ	Wed, Sep 4, 2002	25.87	26.21	25.77	26.15
744	NASDAQ	EQ	Tue, Sep 3, 2002	26.50	26.60	25.88	25.93
743	NASDAQ	EQ	Fri, Aug 30, 2002	26.61	27.09	26.45	26.49
742	NASDAQ	EQ	Thu, Aug 29, 2002	25.98	26.66	25.53	26.59
741	NASDAQ	EQ	Wed, Aug 28, 2002	26.57	26.57	26.22	26.33
740	NASDAQ	EQ	Tue, Aug 27, 2002	27.11	27.26	26.55	26.56
739	NASDAQ	EQ	Mon, Aug 26, 2002	26.60	27.24	26.57	27.05
738	NASDAQ	EQ	Fri, Aug 23, 2002	27.00	27.33	26.59	26.60
737	NASDAQ	EQ	Thu, Aug 22, 2002	27.28	27.62	27.11	27.39
736	NASDAQ	EQ	Wed, Aug 21, 2002	27.67	27.73	27.42	27.45
735	NASDAQ	EQ	Tue, Aug 20, 2002	27.62	27.78	27.27	27.50
734	NASDAQ	EQ	Mon, Aug 19, 2002	28.01	28.07	27.48	27.50
733	NASDAQ	EQ	Fri, Aug 16, 2002	26.49	27.81	26.43	27.33
732	NASDAQ	EQ	Thu, Aug 15, 2002	26.21	26.55	26.10	26.49
731	NASDAQ	EQ	Wed, Aug 14, 2002	26.15	26.32	25.76	26.11
730	NASDAQ	EQ	Tue, Aug 13, 2002	26.12	26.36	25.87	26.22
729	NASDAQ	EQ	Mon, Aug 12, 2002	26.04	26.52	26.04	26.40
728	NASDAQ	EQ	Fri, Aug 9, 2002	26.15	26.93	25.82	26.55
727	NASDAQ	EQ	Thu, Aug 8, 2002	27.46	27.66	27.00	27.00
726	NASDAQ	EQ	Wed, Aug 7, 2002	26.46	27.56	26.46	27.45
725	NASDAQ	EQ	Tue, Aug 6, 2002	24.86	26.57	24.86	26.57
724	NASDAQ	EQ	Mon, Aug 5, 2002	25.73	25.80	24.86	24.86
723	NASDAQ	EQ	Fri, Aug 2, 2002	25.93	26.04	25.16	25.74
722	NASDAQ	EQ	Thu, Aug 1, 2002	27.28	27.28	25.93	26.09
721	NASDAQ	EQ	Wed, Jul 31, 2002	27.84	27.94	26.90	27.28
720	NASDAQ	EQ	Tue, Jul 30, 2002	29.08	29.19	27.76	28.07
719	NASDAQ	EQ	Mon, Jul 29, 2002	27.56	29.67	27.56	29.67
718	NASDAQ	EQ	Fri, Jul 26, 2002	27.00	27.33	26.83	27.33
717	NASDAQ	EQ	Thu, Jul 25, 2002	27.28	27.81	27.05	27.14
716	NASDAQ	EQ	Wed, Jul 24, 2002	26.37	27.84	26.10	27.82
715	NASDAQ	EQ	Tue, Jul 23, 2002	27.45	27.95	26.83	26.86
714	NASDAQ	EQ	Mon, Jul 22, 2002	28.10	28.28	27.50	27.56
713	NASDAQ	EQ	Fri, Jul 19, 2002	28.80	28.84	28.27	28.27
712	NASDAQ	EQ	Thu, Jul 18, 2002	29.02	29.02	28.62	28.82
711	NASDAQ	EQ	Wed, Jul 17, 2002	28.40	29.22	28.32	29.22
710	NASDAQ	EQ	Tue, Jul 16, 2002	28.66	28.91	28.21	28.21
709	NASDAQ	EQ	Mon, Jul 15, 2002	29.57	29.57	28.66	28.84
708	NASDAQ	EQ	Fri, Jul 12, 2002	29.70	30.09	29.43	29.57
707	NASDAQ	EQ	Thu, Jul 11, 2002	29.30	29.81	28.85	29.72
706	NASDAQ	EQ	Wed, Jul 10, 2002	30.01	30.37	29.21	29.30
705	NASDAQ	EQ	Tue, Jul 9, 2002	30.43	30.68	29.85	29.92
704	NASDAQ	EQ	Mon, Jul 8, 2002	29.81	30.43	29.81	30.27
703	NASDAQ	EQ	Fri, Jul 5, 2002	28.97	29.84	28.97	29.72
702	NASDAQ	EQ	Wed, Jul 3, 2002	28.26	29.13	27.98	28.97
701	NASDAQ	EQ	Tue, Jul 2, 2002	28.97	29.06	28.40	28.44
700	NASDAQ	EQ	Mon, Jul 1, 2002	29.65	29.70	28.99	28.99
699	NASDAQ	EQ	Fri, Jun 28, 2002	30.03	30.48	29.60	29.65
698	NASDAQ	EQ	Thu, Jun 27, 2002	29.58	30.26	29.38	30.26
697	NASDAQ	EQ	Wed, Jun 26, 2002	29.25	29.64	28.91	29.35
696	NASDAQ	EQ	Tue, Jun 25, 2002	30.24	30.75	30.09	30.26
695	NASDAQ	EQ	Mon, Jun 24, 2002	30.91	31.05	29.97	30.37
694	NASDAQ	EQ	Fri, Jun 21, 2002	31.66	31.78	31.00	31.10
693	NASDAQ	EQ	Thu, Jun 20, 2002	32.37	32.40	31.66	31.78
692	NASDAQ	EQ	Wed, Jun 19, 2002	33.01	33.01	32.34	32.37
691	NASDAQ	EQ	Tue, Jun 18, 2002	33.01	33.13	32.70	33.04
690	NASDAQ	EQ	Mon, Jun 17, 2002	32.46	33.09	32.34	33.07
689	NASDAQ	EQ	Fri, Jun 14, 2002	31.72	32.51	31.21	32.51
688	NASDAQ	EQ	Thu, Jun 13, 2002	31.70	31.82	31.44	31.69
687	NASDAQ	EQ	Wed, Jun 12, 2002	31.64	31.93	31.61	31.81
686	NASDAQ	EQ	Tue, Jun 11, 2002	32.20	32.53	32.11	32.17
685	NASDAQ	EQ	Mon, Jun 10, 2002	32.62	32.69	32.23	32.23
684	NASDAQ	EQ	Fri, Jun 7, 2002	32.22	32.49	31.69	32.47
683	NASDAQ	EQ	Thu, Jun 6, 2002	32.90	32.90	31.96	32.22
682	NASDAQ	EQ	Wed, Jun 5, 2002	32.90	32.95	32.73	32.81
681	NASDAQ	EQ	Tue, Jun 4, 2002	33.30	33.30	32.64	32.90
680	NASDAQ	EQ	Mon, Jun 3, 2002	33.90	34.03	33.21	33.24
679	NASDAQ	EQ	Fri, May 31, 2002	33.46	33.84	33.46	33.78
678	NASDAQ	EQ	Thu, May 30, 2002	32.73	33.68	32.73	33.35
677	NASDAQ	EQ	Wed, May 29, 2002	34.68	34.68	33.64	33.69
676	NASDAQ	EQ	Tue, May 28, 2002	35.04	35.21	34.54	34.70
675	NASDAQ	EQ	Fri, May 24, 2002	35.39	35.53	34.96	34.98
674	NASDAQ	EQ	Thu, May 23, 2002	34.90	35.38	34.83	35.32
673	NASDAQ	EQ	Wed, May 22, 2002	34.92	34.92	34.53	34.90
672	NASDAQ	EQ	Tue, May 21, 2002	35.97	35.97	34.98	34.98
671	NASDAQ	EQ	Mon, May 20, 2002	35.98	35.98	35.60	35.68
670	NASDAQ	EQ	Fri, May 17, 2002	35.94	36.45	35.71	35.86
669	NASDAQ	EQ	Thu, May 16, 2002	35.71	35.80	35.43	35.78
668	NASDAQ	EQ	Wed, May 15, 2002	35.32	35.76	35.10	35.69
667	NASDAQ	EQ	Tue, May 14, 2002	34.93	35.58	34.93	35.51
666	NASDAQ	EQ	Mon, May 13, 2002	35.15	35.66	34.70	35.10
665	NASDAQ	EQ	Fri, May 10, 2002	34.87	35.03	34.81	34.89
664	NASDAQ	EQ	Thu, May 9, 2002	35.21	35.21	34.65	34.92
663	NASDAQ	EQ	Wed, May 8, 2002	34.81	35.32	34.81	35.21
662	NASDAQ	EQ	Tue, May 7, 2002	35.10	35.21	34.70	34.86
661	NASDAQ	EQ	Mon, May 6, 2002	34.81	35.49	34.67	35.32
660	NASDAQ	EQ	Fri, May 3, 2002	34.87	34.89	34.00	34.53
659	NASDAQ	EQ	Thu, May 2, 2002	35.49	36.18	35.39	35.57
658	NASDAQ	EQ	Wed, May 1, 2002	35.43	35.71	35.04	35.70
657	NASDAQ	EQ	Tue, Apr 30, 2002	34.87	36.00	34.83	35.66
656	NASDAQ	EQ	Mon, Apr 29, 2002	35.55	35.55	34.76	34.85
655	NASDAQ	EQ	Fri, Apr 26, 2002	34.42	35.49	34.42	35.03
654	NASDAQ	EQ	Thu, Apr 25, 2002	34.53	34.53	34.18	34.31
653	NASDAQ	EQ	Wed, Apr 24, 2002	33.97	34.59	33.75	34.58
652	NASDAQ	EQ	Tue, Apr 23, 2002	35.21	35.21	34.08	34.22
651	NASDAQ	EQ	Mon, Apr 22, 2002	35.71	36.11	34.68	35.35
650	NASDAQ	EQ	Fri, Apr 19, 2002	35.66	35.85	35.55	35.67
649	NASDAQ	EQ	Thu, Apr 18, 2002	36.40	36.42	35.60	35.80
648	NASDAQ	EQ	Wed, Apr 17, 2002	36.73	36.73	36.16	36.27
647	NASDAQ	EQ	Tue, Apr 16, 2002	37.12	37.12	36.56	36.77
646	NASDAQ	EQ	Mon, Apr 15, 2002	36.33	36.54	36.12	36.33
645	NASDAQ	EQ	Fri, Apr 12, 2002	36.24	36.24	35.67	36.07
644	NASDAQ	EQ	Thu, Apr 11, 2002	35.66	35.66	35.03	35.10
643	NASDAQ	EQ	Wed, Apr 10, 2002	33.35	35.10	33.35	35.03
642	NASDAQ	EQ	Tue, Apr 9, 2002	33.53	33.53	33.31	33.41
641	NASDAQ	EQ	Mon, Apr 8, 2002	33.24	33.73	33.21	33.53
640	NASDAQ	EQ	Fri, Apr 5, 2002	33.05	33.91	33.05	33.66
639	NASDAQ	EQ	Thu, Apr 4, 2002	32.96	33.17	32.73	33.05
638	NASDAQ	EQ	Wed, Apr 3, 2002	33.41	33.41	32.86	33.05
637	NASDAQ	EQ	Tue, Apr 2, 2002	33.46	33.51	33.13	33.46
636	NASDAQ	EQ	Mon, Apr 1, 2002	33.18	33.86	33.07	33.54
635	NASDAQ	EQ	Thu, Mar 28, 2002	33.16	33.35	33.01	33.23
634	NASDAQ	EQ	Wed, Mar 27, 2002	33.18	33.39	32.68	33.16
633	NASDAQ	EQ	Tue, Mar 26, 2002	32.98	33.59	32.96	33.12
632	NASDAQ	EQ	Mon, Mar 25, 2002	33.24	33.40	32.63	33.13
631	NASDAQ	EQ	Fri, Mar 22, 2002	32.40	33.30	31.63	33.30
630	NASDAQ	EQ	Thu, Mar 21, 2002	33.17	33.39	32.62	32.87
629	NASDAQ	EQ	Wed, Mar 20, 2002	33.52	33.62	32.96	33.05
628	NASDAQ	EQ	Tue, Mar 19, 2002	33.12	34.16	32.98	34.03
627	NASDAQ	EQ	Mon, Mar 18, 2002	33.24	33.62	32.80	33.16
626	NASDAQ	EQ	Fri, Mar 15, 2002	31.48	32.96	31.44	32.79
625	NASDAQ	EQ	Thu, Mar 14, 2002	31.52	31.66	31.37	31.48
624	NASDAQ	EQ	Wed, Mar 13, 2002	31.74	31.93	31.33	31.55
623	NASDAQ	EQ	Tue, Mar 12, 2002	32.00	32.00	31.44	31.74
622	NASDAQ	EQ	Mon, Mar 11, 2002	31.72	32.17	31.52	32.07
621	NASDAQ	EQ	Fri, Mar 8, 2002	30.82	31.66	30.72	31.61
620	NASDAQ	EQ	Thu, Mar 7, 2002	30.48	30.69	30.32	30.61
619	NASDAQ	EQ	Wed, Mar 6, 2002	29.81	30.53	29.81	30.48
618	NASDAQ	EQ	Tue, Mar 5, 2002	29.53	30.02	29.36	29.72
617	NASDAQ	EQ	Mon, Mar 4, 2002	29.02	29.63	29.00	29.47
616	NASDAQ	EQ	Fri, Mar 1, 2002	27.56	28.79	27.56	28.73
615	NASDAQ	EQ	Thu, Feb 28, 2002	27.63	27.90	27.36	27.45
614	NASDAQ	EQ	Wed, Feb 27, 2002	27.90	28.00	27.46	27.56
613	NASDAQ	EQ	Tue, Feb 26, 2002	27.56	27.67	27.40	27.65
612	NASDAQ	EQ	Mon, Feb 25, 2002	27.50	27.78	27.33	27.74
611	NASDAQ	EQ	Fri, Feb 22, 2002	27.67	27.73	27.00	27.40
610	NASDAQ	EQ	Thu, Feb 21, 2002	27.50	27.73	27.46	27.73
609	NASDAQ	EQ	Wed, Feb 20, 2002	27.90	28.01	27.39	27.50
608	NASDAQ	EQ	Tue, Feb 19, 2002	27.69	28.12	27.50	27.78
607	NASDAQ	EQ	Fri, Feb 15, 2002	28.23	28.23	27.86	27.92
606	NASDAQ	EQ	Thu, Feb 14, 2002	27.73	28.21	27.73	28.11
605	NASDAQ	EQ	Wed, Feb 13, 2002	27.74	27.99	27.67	27.95
604	NASDAQ	EQ	Tue, Feb 12, 2002	27.31	27.95	27.22	27.78
603	NASDAQ	EQ	Mon, Feb 11, 2002	27.95	27.96	27.31	27.49
602	NASDAQ	EQ	Fri, Feb 8, 2002	28.25	28.58	27.66	28.12
601	NASDAQ	EQ	Thu, Feb 7, 2002	28.19	28.72	27.93	28.25
600	NASDAQ	EQ	Wed, Feb 6, 2002	28.97	28.97	28.37	28.47
599	NASDAQ	EQ	Tue, Feb 5, 2002	28.85	28.90	27.95	28.35
598	NASDAQ	EQ	Mon, Feb 4, 2002	29.19	29.42	28.76	28.84
597	NASDAQ	EQ	Fri, Feb 1, 2002	29.75	29.75	29.21	29.46
596	NASDAQ	EQ	Thu, Jan 31, 2002	29.33	30.03	29.33	29.70
595	NASDAQ	EQ	Wed, Jan 30, 2002	29.30	29.38	29.25	29.33
594	NASDAQ	EQ	Tue, Jan 29, 2002	29.64	29.64	29.19	29.26
593	NASDAQ	EQ	Mon, Jan 28, 2002	29.30	29.53	29.19	29.44
592	NASDAQ	EQ	Fri, Jan 25, 2002	29.75	29.75	29.13	29.36
591	NASDAQ	EQ	Thu, Jan 24, 2002	29.87	30.03	29.75	29.75
590	NASDAQ	EQ	Wed, Jan 23, 2002	29.30	29.69	29.02	29.69
589	NASDAQ	EQ	Tue, Jan 22, 2002	29.42	29.42	28.97	29.08
588	NASDAQ	EQ	Fri, Jan 18, 2002	28.80	29.02	28.72	28.91
587	NASDAQ	EQ	Thu, Jan 17, 2002	28.80	29.08	28.46	28.72
586	NASDAQ	EQ	Wed, Jan 16, 2002	28.57	29.00	28.40	28.67
585	NASDAQ	EQ	Tue, Jan 15, 2002	28.12	28.80	27.96	28.57
584	NASDAQ	EQ	Mon, Jan 14, 2002	28.23	28.23	27.80	27.99
583	NASDAQ	EQ	Fri, Jan 11, 2002	28.40	28.40	27.91	28.03
582	NASDAQ	EQ	Thu, Jan 10, 2002	28.80	28.80	28.31	28.34
581	NASDAQ	EQ	Wed, Jan 9, 2002	28.77	29.02	28.62	28.68
580	NASDAQ	EQ	Tue, Jan 8, 2002	28.74	28.85	28.48	28.85
579	NASDAQ	EQ	Mon, Jan 7, 2002	28.93	29.07	28.66	28.77
578	NASDAQ	EQ	Fri, Jan 4, 2002	29.44	29.44	28.91	28.92
577	NASDAQ	EQ	Thu, Jan 3, 2002	28.80	29.25	28.63	29.08
576	NASDAQ	EQ	Wed, Jan 2, 2002	27.78	28.52	27.78	28.41
575	NASDAQ	EQ	Mon, Dec 31, 2001	28.18	28.40	27.78	27.78
574	NASDAQ	EQ	Fri, Dec 28, 2001	28.40	28.48	28.29	28.29
573	NASDAQ	EQ	Thu, Dec 27, 2001	28.52	28.68	28.20	28.40
572	NASDAQ	EQ	Wed, Dec 26, 2001	28.40	28.65	28.40	28.56
571	NASDAQ	EQ	Mon, Dec 24, 2001	28.40	29.04	28.40	28.52
570	NASDAQ	EQ	Fri, Dec 21, 2001	27.73	28.55	27.73	28.52
569	NASDAQ	EQ	Thu, Dec 20, 2001	28.23	28.23	27.89	27.95
568	NASDAQ	EQ	Wed, Dec 19, 2001	28.52	28.61	28.07	28.28
567	NASDAQ	EQ	Tue, Dec 18, 2001	29.42	29.42	28.68	28.68
566	NASDAQ	EQ	Mon, Dec 17, 2001	28.52	29.47	28.52	29.29
565	NASDAQ	EQ	Fri, Dec 14, 2001	29.30	29.30	28.85	29.10
564	NASDAQ	EQ	Thu, Dec 13, 2001	29.58	29.58	29.25	29.34
563	NASDAQ	EQ	Wed, Dec 12, 2001	29.70	29.75	29.27	29.69
562	NASDAQ	EQ	Tue, Dec 11, 2001	29.25	29.80	29.00	29.48
561	NASDAQ	EQ	Mon, Dec 10, 2001	29.70	29.71	29.17	29.36
560	NASDAQ	EQ	Fri, Dec 7, 2001	29.25	30.20	29.15	29.92
559	NASDAQ	EQ	Thu, Dec 6, 2001	29.08	29.21	28.83	29.02
558	NASDAQ	EQ	Wed, Dec 5, 2001	28.35	29.13	28.35	28.97
557	NASDAQ	EQ	Tue, Dec 4, 2001	28.35	28.45	28.08	28.12
556	NASDAQ	EQ	Mon, Dec 3, 2001	28.23	28.40	28.12	28.17
555	NASDAQ	EQ	Fri, Nov 30, 2001	28.23	28.62	28.12	28.39
554	NASDAQ	EQ	Thu, Nov 29, 2001	28.12	28.35	27.96	28.30
553	NASDAQ	EQ	Wed, Nov 28, 2001	27.50	28.46	27.47	28.02
552	NASDAQ	EQ	Tue, Nov 27, 2001	27.11	27.78	27.05	27.63
551	NASDAQ	EQ	Mon, Nov 26, 2001	27.11	27.21	26.77	27.20
550	NASDAQ	EQ	Fri, Nov 23, 2001	26.77	27.11	25.89	27.00
549	NASDAQ	EQ	Wed, Nov 21, 2001	26.88	26.88	26.32	26.72
548	NASDAQ	EQ	Tue, Nov 20, 2001	26.49	27.22	26.49	26.91
547	NASDAQ	EQ	Mon, Nov 19, 2001	26.21	26.49	26.06	26.38
546	NASDAQ	EQ	Fri, Nov 16, 2001	26.30	26.39	26.06	26.24
545	NASDAQ	EQ	Thu, Nov 15, 2001	26.10	26.43	26.10	26.19
544	NASDAQ	EQ	Wed, Nov 14, 2001	25.98	26.43	25.98	26.18
543	NASDAQ	EQ	Tue, Nov 13, 2001	25.87	26.04	25.70	26.04
542	NASDAQ	EQ	Mon, Nov 12, 2001	26.09	26.09	25.70	25.75
541	NASDAQ	EQ	Fri, Nov 9, 2001	26.21	26.24	25.96	26.24
540	NASDAQ	EQ	Thu, Nov 8, 2001	26.43	26.66	26.18	26.27
539	NASDAQ	EQ	Wed, Nov 7, 2001	25.93	26.65	25.93	26.43
538	NASDAQ	EQ	Tue, Nov 6, 2001	26.10	26.37	26.02	26.18
537	NASDAQ	EQ	Mon, Nov 5, 2001	25.91	26.39	25.91	26.18
536	NASDAQ	EQ	Fri, Nov 2, 2001	25.83	25.97	25.70	25.97
535	NASDAQ	EQ	Thu, Nov 1, 2001	25.87	25.98	25.70	25.84
534	NASDAQ	EQ	Wed, Oct 31, 2001	25.94	26.21	25.76	25.87
533	NASDAQ	EQ	Tue, Oct 30, 2001	26.10	26.21	25.70	25.94
532	NASDAQ	EQ	Mon, Oct 29, 2001	26.60	26.72	25.98	26.43
531	NASDAQ	EQ	Fri, Oct 26, 2001	26.15	27.00	25.76	26.55
530	NASDAQ	EQ	Thu, Oct 25, 2001	26.77	27.19	26.64	26.95
529	NASDAQ	EQ	Wed, Oct 24, 2001	26.10	26.77	26.02	26.77
528	NASDAQ	EQ	Tue, Oct 23, 2001	26.10	26.32	26.10	26.21
527	NASDAQ	EQ	Mon, Oct 22, 2001	26.10	26.30	25.83	26.14
526	NASDAQ	EQ	Fri, Oct 19, 2001	26.38	26.38	25.53	26.10
525	NASDAQ	EQ	Thu, Oct 18, 2001	26.32	26.32	25.87	26.10
524	NASDAQ	EQ	Wed, Oct 17, 2001	25.87	26.55	25.87	26.43
523	NASDAQ	EQ	Tue, Oct 16, 2001	25.87	25.98	25.51	25.82
522	NASDAQ	EQ	Mon, Oct 15, 2001	26.22	26.22	25.65	25.65
521	NASDAQ	EQ	Fri, Oct 12, 2001	26.59	26.59	25.65	25.94
520	NASDAQ	EQ	Thu, Oct 11, 2001	26.81	27.39	26.55	26.59
519	NASDAQ	EQ	Wed, Oct 10, 2001	25.87	26.83	25.79	26.72
518	NASDAQ	EQ	Tue, Oct 9, 2001	25.20	26.14	25.20	25.96
517	NASDAQ	EQ	Mon, Oct 8, 2001	24.75	25.37	24.47	25.31
516	NASDAQ	EQ	Fri, Oct 5, 2001	25.59	25.59	24.92	25.20
515	NASDAQ	EQ	Thu, Oct 4, 2001	25.48	25.64	25.14	25.33
514	NASDAQ	EQ	Wed, Oct 3, 2001	24.24	24.97	24.02	24.75
513	NASDAQ	EQ	Tue, Oct 2, 2001	23.82	24.25	23.40	24.20
512	NASDAQ	EQ	Mon, Oct 1, 2001	23.23	23.46	22.89	23.40
511	NASDAQ	EQ	Fri, Sep 28, 2001	22.78	23.62	22.52	23.10
510	NASDAQ	EQ	Thu, Sep 27, 2001	23.06	23.06	22.27	22.38
509	NASDAQ	EQ	Wed, Sep 26, 2001	23.40	23.45	22.98	23.00
508	NASDAQ	EQ	Tue, Sep 25, 2001	23.40	23.57	22.78	23.06
507	NASDAQ	EQ	Mon, Sep 24, 2001	22.89	23.84	22.89	23.17
506	NASDAQ	EQ	Fri, Sep 21, 2001	22.50	23.27	22.38	22.78
505	NASDAQ	EQ	Thu, Sep 20, 2001	24.62	24.62	22.95	23.18
504	NASDAQ	EQ	Wed, Sep 19, 2001	24.92	25.31	24.38	24.51
503	NASDAQ	EQ	Tue, Sep 18, 2001	25.47	25.86	24.52	24.92
502	NASDAQ	EQ	Mon, Sep 17, 2001	26.60	26.60	24.63	25.19
501	NASDAQ	EQ	Mon, Sep 10, 2001	26.94	27.33	26.83	26.87
500	NASDAQ	EQ	Fri, Sep 7, 2001	27.28	27.41	27.02	27.10
499	NASDAQ	EQ	Thu, Sep 6, 2001	27.84	27.84	27.35	27.40
498	NASDAQ	EQ	Wed, Sep 5, 2001	28.50	28.56	27.56	28.07
497	NASDAQ	EQ	Tue, Sep 4, 2001	29.02	29.02	28.50	28.52
496	NASDAQ	EQ	Fri, Aug 31, 2001	28.74	29.25	28.74	28.97
495	NASDAQ	EQ	Thu, Aug 30, 2001	29.30	29.30	29.00	29.02
494	NASDAQ	EQ	Wed, Aug 29, 2001	29.36	29.53	29.17	29.30
493	NASDAQ	EQ	Tue, Aug 28, 2001	29.52	29.56	29.26	29.27
492	NASDAQ	EQ	Mon, Aug 27, 2001	29.62	29.74	29.53	29.57
491	NASDAQ	EQ	Fri, Aug 24, 2001	29.25	29.73	29.25	29.58
490	NASDAQ	EQ	Thu, Aug 23, 2001	29.40	29.40	29.20	29.28
489	NASDAQ	EQ	Wed, Aug 22, 2001	29.25	29.51	29.25	29.35
488	NASDAQ	EQ	Tue, Aug 21, 2001	28.74	29.35	28.74	29.19
487	NASDAQ	EQ	Mon, Aug 20, 2001	29.08	29.13	28.90	29.02
486	NASDAQ	EQ	Fri, Aug 17, 2001	29.87	29.87	28.95	29.04
485	NASDAQ	EQ	Thu, Aug 16, 2001	30.15	30.15	29.42	29.79
484	NASDAQ	EQ	Wed, Aug 15, 2001	30.77	30.77	30.20	30.23
483	NASDAQ	EQ	Tue, Aug 14, 2001	30.74	30.88	30.52	30.65
482	NASDAQ	EQ	Mon, Aug 13, 2001	30.77	30.98	30.77	30.91
481	NASDAQ	EQ	Fri, Aug 10, 2001	30.57	30.93	30.38	30.88
480	NASDAQ	EQ	Thu, Aug 9, 2001	30.65	30.68	30.43	30.48
479	NASDAQ	EQ	Wed, Aug 8, 2001	30.80	30.80	30.60	30.65
478	NASDAQ	EQ	Tue, Aug 7, 2001	30.82	30.88	30.60	30.70
477	NASDAQ	EQ	Mon, Aug 6, 2001	31.26	31.26	30.65	30.71
476	NASDAQ	EQ	Fri, Aug 3, 2001	31.27	31.50	30.82	30.98
475	NASDAQ	EQ	Thu, Aug 2, 2001	30.65	31.18	30.65	31.14
474	NASDAQ	EQ	Wed, Aug 1, 2001	30.86	30.86	30.46	30.53
473	NASDAQ	EQ	Tue, Jul 31, 2001	31.16	31.19	30.71	30.74
472	NASDAQ	EQ	Mon, Jul 30, 2001	31.50	31.56	31.21	31.21
471	NASDAQ	EQ	Fri, Jul 27, 2001	31.16	31.73	31.16	31.44
470	NASDAQ	EQ	Thu, Jul 26, 2001	30.71	31.02	30.43	30.89
469	NASDAQ	EQ	Wed, Jul 25, 2001	30.56	30.57	30.35	30.45
468	NASDAQ	EQ	Tue, Jul 24, 2001	30.96	31.10	30.55	30.56
467	NASDAQ	EQ	Mon, Jul 23, 2001	30.81	31.05	30.81	30.93
466	NASDAQ	EQ	Fri, Jul 20, 2001	30.37	31.03	30.37	30.70
465	NASDAQ	EQ	Thu, Jul 19, 2001	29.58	30.48	29.58	30.43
464	NASDAQ	EQ	Wed, Jul 18, 2001	29.19	29.70	29.17	29.36
463	NASDAQ	EQ	Tue, Jul 17, 2001	29.81	30.20	29.24	29.28
462	NASDAQ	EQ	Mon, Jul 16, 2001	29.45	29.45	29.19	29.20
461	NASDAQ	EQ	Fri, Jul 13, 2001	29.46	29.46	29.13	29.36
460	NASDAQ	EQ	Thu, Jul 12, 2001	29.98	30.09	29.12	29.46
459	NASDAQ	EQ	Wed, Jul 11, 2001	30.37	30.48	29.62	29.75
458	NASDAQ	EQ	Tue, Jul 10, 2001	30.77	30.91	30.50	30.77
457	NASDAQ	EQ	Mon, Jul 9, 2001	30.37	30.48	29.98	30.48
456	NASDAQ	EQ	Fri, Jul 6, 2001	31.16	31.16	30.44	30.47
455	NASDAQ	EQ	Thu, Jul 5, 2001	31.43	31.83	31.16	31.17
454	NASDAQ	EQ	Tue, Jul 3, 2001	30.90	31.43	30.84	31.26
453	NASDAQ	EQ	Mon, Jul 2, 2001	29.92	30.95	29.92	30.90
452	NASDAQ	EQ	Fri, Jun 29, 2001	29.70	30.20	29.63	29.81
451	NASDAQ	EQ	Thu, Jun 28, 2001	29.81	30.01	29.42	29.42
450	NASDAQ	EQ	Wed, Jun 27, 2001	29.49	29.81	29.36	29.79
449	NASDAQ	EQ	Tue, Jun 26, 2001	28.85	29.75	28.85	29.61
448	NASDAQ	EQ	Mon, Jun 25, 2001	29.08	29.16	28.95	29.02
447	NASDAQ	EQ	Fri, Jun 22, 2001	28.91	29.13	28.80	28.92
446	NASDAQ	EQ	Thu, Jun 21, 2001	28.79	28.97	28.44	28.91
445	NASDAQ	EQ	Wed, Jun 20, 2001	27.73	28.59	27.73	28.45
444	NASDAQ	EQ	Tue, Jun 19, 2001	28.74	28.80	27.78	27.84
443	NASDAQ	EQ	Mon, Jun 18, 2001	29.36	29.36	28.57	28.68
442	NASDAQ	EQ	Fri, Jun 15, 2001	29.82	29.84	29.25	29.35
441	NASDAQ	EQ	Thu, Jun 14, 2001	29.92	29.92	29.73	29.81
440	NASDAQ	EQ	Wed, Jun 13, 2001	29.54	30.03	29.53	29.92
439	NASDAQ	EQ	Tue, Jun 12, 2001	29.70	29.70	29.31	29.53
438	NASDAQ	EQ	Mon, Jun 11, 2001	29.92	30.03	29.26	29.80
437	NASDAQ	EQ	Fri, Jun 8, 2001	29.42	29.94	29.42	29.81
436	NASDAQ	EQ	Thu, Jun 7, 2001	29.75	29.92	28.93	29.70
435	NASDAQ	EQ	Wed, Jun 6, 2001	29.13	29.52	28.70	29.46
434	NASDAQ	EQ	Tue, Jun 5, 2001	28.91	29.13	28.83	28.85
433	NASDAQ	EQ	Mon, Jun 4, 2001	29.47	29.47	28.92	29.11
432	NASDAQ	EQ	Fri, Jun 1, 2001	29.81	29.81	28.91	29.19
431	NASDAQ	EQ	Thu, May 31, 2001	29.64	29.97	29.64	29.80
430	NASDAQ	EQ	Wed, May 30, 2001	30.01	30.01	29.64	29.87
429	NASDAQ	EQ	Tue, May 29, 2001	30.37	30.48	29.92	30.01
428	NASDAQ	EQ	Fri, May 25, 2001	29.87	30.39	29.78	30.29
427	NASDAQ	EQ	Thu, May 24, 2001	30.54	31.21	29.84	29.87
426	NASDAQ	EQ	Wed, May 23, 2001	29.30	30.93	28.97	30.75
425	NASDAQ	EQ	Tue, May 22, 2001	28.54	29.43	28.54	29.42
424	NASDAQ	EQ	Mon, May 21, 2001	27.81	28.46	27.78	28.46
423	NASDAQ	EQ	Fri, May 18, 2001	27.18	27.86	27.05	27.75
422	NASDAQ	EQ	Thu, May 17, 2001	26.43	27.39	26.43	27.18
421	NASDAQ	EQ	Wed, May 16, 2001	25.93	26.16	25.77	26.07
420	NASDAQ	EQ	Tue, May 15, 2001	26.30	26.32	25.93	26.02
419	NASDAQ	EQ	Mon, May 14, 2001	26.32	26.32	26.10	26.30
418	NASDAQ	EQ	Fri, May 11, 2001	26.66	26.66	25.96	26.21
417	NASDAQ	EQ	Thu, May 10, 2001	26.02	26.72	26.02	26.72
416	NASDAQ	EQ	Wed, May 9, 2001	26.14	26.14	25.65	25.91
415	NASDAQ	EQ	Tue, May 8, 2001	26.43	26.43	25.82	26.03
414	NASDAQ	EQ	Mon, May 7, 2001	25.95	26.65	25.87	26.43
413	NASDAQ	EQ	Fri, May 4, 2001	26.82	27.17	26.55	27.03
412	NASDAQ	EQ	Thu, May 3, 2001	26.83	26.83	26.59	26.82
411	NASDAQ	EQ	Wed, May 2, 2001	26.38	26.91	26.27	26.77
410	NASDAQ	EQ	Tue, May 1, 2001	26.04	26.31	26.00	26.31
409	NASDAQ	EQ	Mon, Apr 30, 2001	25.87	26.07	25.83	26.06
408	NASDAQ	EQ	Fri, Apr 27, 2001	25.65	26.10	25.65	25.84
407	NASDAQ	EQ	Thu, Apr 26, 2001	24.86	25.70	24.86	25.65
406	NASDAQ	EQ	Wed, Apr 25, 2001	24.18	24.86	24.18	24.86
405	NASDAQ	EQ	Tue, Apr 24, 2001	24.65	24.80	24.07	24.24
404	NASDAQ	EQ	Mon, Apr 23, 2001	25.67	25.67	24.69	24.76
403	NASDAQ	EQ	Fri, Apr 20, 2001	25.89	25.89	25.65	25.73
402	NASDAQ	EQ	Thu, Apr 19, 2001	26.10	26.10	25.78	25.93
401	NASDAQ	EQ	Wed, Apr 18, 2001	25.66	26.72	25.62	26.10
400	NASDAQ	EQ	Tue, Apr 17, 2001	25.20	25.37	25.17	25.32
399	NASDAQ	EQ	Mon, Apr 16, 2001	25.65	25.65	25.08	25.31
398	NASDAQ	EQ	Thu, Apr 12, 2001	24.75	25.56	24.75	25.56
397	NASDAQ	EQ	Wed, Apr 11, 2001	24.86	24.87	24.53	24.85
396	NASDAQ	EQ	Tue, Apr 10, 2001	24.07	25.08	24.07	24.77
395	NASDAQ	EQ	Mon, Apr 9, 2001	23.85	24.29	23.85	24.07
394	NASDAQ	EQ	Fri, Apr 6, 2001	24.35	24.35	23.90	23.93
393	NASDAQ	EQ	Thu, Apr 5, 2001	23.70	24.54	23.70	24.47
392	NASDAQ	EQ	Wed, Apr 4, 2001	23.27	23.85	23.25	23.76
391	NASDAQ	EQ	Tue, Apr 3, 2001	24.97	24.97	23.55	23.72
390	NASDAQ	EQ	Mon, Apr 2, 2001	24.52	25.25	24.41	24.69
389	NASDAQ	EQ	Fri, Mar 30, 2001	23.68	24.24	23.57	24.18
388	NASDAQ	EQ	Thu, Mar 29, 2001	23.62	23.72	23.40	23.60
387	NASDAQ	EQ	Wed, Mar 28, 2001	23.79	23.79	23.51	23.62
386	NASDAQ	EQ	Tue, Mar 27, 2001	23.90	23.90	23.54	23.73
385	NASDAQ	EQ	Mon, Mar 26, 2001	23.96	23.96	23.62	23.73
384	NASDAQ	EQ	Fri, Mar 23, 2001	24.18	24.18	23.16	23.73
383	NASDAQ	EQ	Thu, Mar 22, 2001	25.03	25.03	23.79	24.17
382	NASDAQ	EQ	Wed, Mar 21, 2001	25.31	25.41	25.20	25.31
381	NASDAQ	EQ	Tue, Mar 20, 2001	25.70	25.82	25.57	25.65
380	NASDAQ	EQ	Mon, Mar 19, 2001	25.48	25.60	25.24	25.53
379	NASDAQ	EQ	Fri, Mar 16, 2001	24.58	25.48	24.52	25.38
378	NASDAQ	EQ	Thu, Mar 15, 2001	24.60	24.75	24.58	24.59
377	NASDAQ	EQ	Wed, Mar 14, 2001	25.28	25.28	24.63	24.66
376	NASDAQ	EQ	Tue, Mar 13, 2001	25.37	25.38	24.97	25.26
375	NASDAQ	EQ	Mon, Mar 12, 2001	25.78	25.78	25.37	25.38
374	NASDAQ	EQ	Fri, Mar 9, 2001	26.24	26.25	25.69	25.82
373	NASDAQ	EQ	Thu, Mar 8, 2001	26.15	26.42	26.15	26.30
372	NASDAQ	EQ	Wed, Mar 7, 2001	25.87	26.21	25.76	26.11
371	NASDAQ	EQ	Tue, Mar 6, 2001	26.10	26.21	25.76	25.84
370	NASDAQ	EQ	Mon, Mar 5, 2001	24.92	25.87	24.92	25.87
369	NASDAQ	EQ	Fri, Mar 2, 2001	24.15	25.17	24.07	25.03
368	NASDAQ	EQ	Thu, Mar 1, 2001	23.73	24.18	23.51	24.18
367	NASDAQ	EQ	Wed, Feb 28, 2001	23.73	23.79	23.62	23.70
366	NASDAQ	EQ	Tue, Feb 27, 2001	23.90	23.90	23.58	23.68
365	NASDAQ	EQ	Mon, Feb 26, 2001	23.06	23.73	22.95	23.73
364	NASDAQ	EQ	Fri, Feb 23, 2001	23.00	23.13	22.67	23.06
363	NASDAQ	EQ	Thu, Feb 22, 2001	22.61	23.17	22.50	23.17
362	NASDAQ	EQ	Wed, Feb 21, 2001	23.28	24.47	22.45	22.69
361	NASDAQ	EQ	Tue, Feb 20, 2001	23.35	23.40	22.95	23.17
360	NASDAQ	EQ	Fri, Feb 16, 2001	23.90	23.90	22.97	23.40
359	NASDAQ	EQ	Thu, Feb 15, 2001	23.90	24.18	23.85	23.85
358	NASDAQ	EQ	Wed, Feb 14, 2001	23.45	23.67	23.06	23.66
357	NASDAQ	EQ	Tue, Feb 13, 2001	23.57	23.73	23.41	23.41
356	NASDAQ	EQ	Mon, Feb 12, 2001	23.06	23.73	22.96	23.51
355	NASDAQ	EQ	Fri, Feb 9, 2001	23.03	23.17	22.72	22.97
354	NASDAQ	EQ	Thu, Feb 8, 2001	23.45	23.45	22.97	23.00
353	NASDAQ	EQ	Wed, Feb 7, 2001	23.73	23.73	23.23	23.28
352	NASDAQ	EQ	Tue, Feb 6, 2001	23.62	23.71	23.51	23.68
351	NASDAQ	EQ	Mon, Feb 5, 2001	23.12	23.62	23.07	23.62
350	NASDAQ	EQ	Fri, Feb 2, 2001	24.13	24.13	23.34	23.35
349	NASDAQ	EQ	Thu, Feb 1, 2001	24.14	24.14	23.72	24.02
348	NASDAQ	EQ	Wed, Jan 31, 2001	24.18	24.35	23.97	24.03
347	NASDAQ	EQ	Tue, Jan 30, 2001	23.89	24.18	23.73	23.99
346	NASDAQ	EQ	Mon, Jan 29, 2001	23.96	24.00	23.53	23.63
345	NASDAQ	EQ	Fri, Jan 26, 2001	23.62	24.25	23.48	24.04
344	NASDAQ	EQ	Thu, Jan 25, 2001	24.18	24.18	23.48	23.83
343	NASDAQ	EQ	Wed, Jan 24, 2001	23.90	25.03	23.69	24.18
342	NASDAQ	EQ	Tue, Jan 23, 2001	22.50	23.62	22.50	23.62
341	NASDAQ	EQ	Mon, Jan 22, 2001	22.78	22.78	22.15	22.43
340	NASDAQ	EQ	Fri, Jan 19, 2001	22.78	22.99	22.36	22.50
339	NASDAQ	EQ	Thu, Jan 18, 2001	22.78	22.92	22.43	22.57
338	NASDAQ	EQ	Wed, Jan 17, 2001	22.57	22.92	22.22	22.78
337	NASDAQ	EQ	Tue, Jan 16, 2001	22.78	22.92	22.50	22.57
336	NASDAQ	EQ	Fri, Jan 12, 2001	23.06	23.34	22.50	22.78
335	NASDAQ	EQ	Thu, Jan 11, 2001	22.15	22.99	22.15	22.78
334	NASDAQ	EQ	Wed, Jan 10, 2001	21.79	22.22	21.51	22.15
333	NASDAQ	EQ	Tue, Jan 9, 2001	21.37	21.79	21.16	21.79
332	NASDAQ	EQ	Mon, Jan 8, 2001	20.67	21.37	20.67	21.37
331	NASDAQ	EQ	Fri, Jan 5, 2001	21.23	21.37	21.02	21.09
330	NASDAQ	EQ	Thu, Jan 4, 2001	21.09	21.44	20.88	21.16
329	NASDAQ	EQ	Wed, Jan 3, 2001	20.25	20.95	19.83	20.95
328	NASDAQ	EQ	Tue, Jan 2, 2001	20.11	20.25	20.04	20.18
327	NASDAQ	EQ	Fri, Dec 29, 2000	19.97	20.32	19.97	20.32
326	NASDAQ	EQ	Thu, Dec 28, 2000	19.97	20.11	19.69	20.11
325	NASDAQ	EQ	Wed, Dec 27, 2000	20.32	20.32	19.97	20.11
324	NASDAQ	EQ	Tue, Dec 26, 2000	20.25	20.32	19.97	20.18
323	NASDAQ	EQ	Fri, Dec 22, 2000	19.97	20.25	19.69	20.25
322	NASDAQ	EQ	Thu, Dec 21, 2000	19.90	20.18	19.26	19.90
321	NASDAQ	EQ	Wed, Dec 20, 2000	20.67	20.67	19.54	19.97
320	NASDAQ	EQ	Tue, Dec 19, 2000	20.60	21.02	20.25	20.67
319	NASDAQ	EQ	Mon, Dec 18, 2000	21.23	21.30	20.81	20.81
318	NASDAQ	EQ	Fri, Dec 15, 2000	21.93	21.93	21.02	21.09
317	NASDAQ	EQ	Thu, Dec 14, 2000	22.29	22.50	22.01	22.01
316	NASDAQ	EQ	Wed, Dec 13, 2000	22.08	22.50	21.93	22.36
315	NASDAQ	EQ	Tue, Dec 12, 2000	21.93	22.01	21.65	21.79
314	NASDAQ	EQ	Mon, Dec 11, 2000	22.15	22.29	21.93	22.08
313	NASDAQ	EQ	Fri, Dec 8, 2000	21.79	22.36	21.79	22.08
312	NASDAQ	EQ	Thu, Dec 7, 2000	22.01	22.22	21.79	21.86
311	NASDAQ	EQ	Wed, Dec 6, 2000	22.01	22.15	21.93	21.93
310	NASDAQ	EQ	Tue, Dec 5, 2000	21.30	21.93	21.30	21.86
309	NASDAQ	EQ	Mon, Dec 4, 2000	21.58	21.72	21.30	21.30
308	NASDAQ	EQ	Fri, Dec 1, 2000	22.01	22.08	21.44	21.58
307	NASDAQ	EQ	Thu, Nov 30, 2000	22.50	22.50	21.58	21.72
306	NASDAQ	EQ	Wed, Nov 29, 2000	22.50	22.85	22.36	22.64
305	NASDAQ	EQ	Tue, Nov 28, 2000	22.99	22.99	22.50	22.50
304	NASDAQ	EQ	Mon, Nov 27, 2000	23.27	23.62	22.92	23.06
303	NASDAQ	EQ	Fri, Nov 24, 2000	23.34	23.34	23.27	23.27
302	NASDAQ	EQ	Wed, Nov 22, 2000	23.83	23.83	22.78	22.85
301	NASDAQ	EQ	Tue, Nov 21, 2000	23.55	24.04	23.48	23.83
300	NASDAQ	EQ	Mon, Nov 20, 2000	23.90	23.97	23.41	23.69
299	NASDAQ	EQ	Fri, Nov 17, 2000	23.62	24.04	23.34	24.04
298	NASDAQ	EQ	Thu, Nov 16, 2000	23.83	23.97	23.34	23.34
297	NASDAQ	EQ	Wed, Nov 15, 2000	23.41	23.55	23.06	23.55
296	NASDAQ	EQ	Tue, Nov 14, 2000	22.43	22.78	22.43	22.71
295	NASDAQ	EQ	Mon, Nov 13, 2000	22.85	22.85	22.29	22.29
294	NASDAQ	EQ	Fri, Nov 10, 2000	23.06	23.06	22.71	22.78
293	NASDAQ	EQ	Thu, Nov 9, 2000	22.64	23.06	22.43	23.06
292	NASDAQ	EQ	Wed, Nov 8, 2000	23.20	23.20	22.64	22.71
291	NASDAQ	EQ	Tue, Nov 7, 2000	22.92	23.20	22.57	23.20
290	NASDAQ	EQ	Mon, Nov 6, 2000	23.13	23.13	22.78	22.92
289	NASDAQ	EQ	Fri, Nov 3, 2000	23.83	24.04	23.06	23.06
288	NASDAQ	EQ	Thu, Nov 2, 2000	23.97	24.11	23.76	24.11
287	NASDAQ	EQ	Wed, Nov 1, 2000	23.62	24.04	23.34	23.97
286	NASDAQ	EQ	Tue, Oct 31, 2000	23.41	24.04	23.41	23.76
285	NASDAQ	EQ	Mon, Oct 30, 2000	22.99	23.34	22.99	23.20
284	NASDAQ	EQ	Fri, Oct 27, 2000	22.43	23.27	22.43	22.99
283	NASDAQ	EQ	Thu, Oct 26, 2000	22.15	22.71	22.08	22.50
282	NASDAQ	EQ	Wed, Oct 25, 2000	22.64	22.64	22.22	22.22
281	NASDAQ	EQ	Tue, Oct 24, 2000	22.08	22.71	22.08	22.71
280	NASDAQ	EQ	Mon, Oct 23, 2000	22.50	22.71	22.08	22.08
279	NASDAQ	EQ	Fri, Oct 20, 2000	22.43	22.71	22.36	22.36
278	NASDAQ	EQ	Thu, Oct 19, 2000	22.78	22.99	22.50	22.50
277	NASDAQ	EQ	Wed, Oct 18, 2000	22.50	22.64	22.01	22.29
276	NASDAQ	EQ	Tue, Oct 17, 2000	22.50	22.57	22.01	22.50
275	NASDAQ	EQ	Mon, Oct 16, 2000	22.92	23.06	22.64	22.64
274	NASDAQ	EQ	Fri, Oct 13, 2000	22.71	22.99	22.64	22.78
273	NASDAQ	EQ	Thu, Oct 12, 2000	22.92	22.92	22.22	22.64
272	NASDAQ	EQ	Wed, Oct 11, 2000	22.92	22.92	22.50	22.78
271	NASDAQ	EQ	Tue, Oct 10, 2000	23.48	23.62	22.92	22.92
270	NASDAQ	EQ	Mon, Oct 9, 2000	23.76	23.83	23.27	23.62
269	NASDAQ	EQ	Fri, Oct 6, 2000	24.40	24.54	23.83	24.18
268	NASDAQ	EQ	Thu, Oct 5, 2000	24.04	24.47	23.97	24.40
267	NASDAQ	EQ	Wed, Oct 4, 2000	23.83	24.11	23.76	23.97
266	NASDAQ	EQ	Tue, Oct 3, 2000	23.34	23.90	23.34	23.69
265	NASDAQ	EQ	Mon, Oct 2, 2000	22.64	23.27	22.64	23.20
264	NASDAQ	EQ	Fri, Sep 29, 2000	22.50	22.78	22.29	22.57
263	NASDAQ	EQ	Thu, Sep 28, 2000	23.62	24.04	23.41	23.55
262	NASDAQ	EQ	Wed, Sep 27, 2000	24.68	24.68	23.41	23.62
261	NASDAQ	EQ	Tue, Sep 26, 2000	25.31	25.31	24.25	24.40
260	NASDAQ	EQ	Mon, Sep 25, 2000	25.03	25.38	24.89	25.38
259	NASDAQ	EQ	Fri, Sep 22, 2000	24.25	25.03	24.18	25.03
258	NASDAQ	EQ	Thu, Sep 21, 2000	25.24	25.31	24.75	24.82
257	NASDAQ	EQ	Wed, Sep 20, 2000	25.45	25.59	25.17	25.38
256	NASDAQ	EQ	Tue, Sep 19, 2000	26.36	26.43	25.45	25.59
255	NASDAQ	EQ	Mon, Sep 18, 2000	26.57	26.72	26.22	26.43
254	NASDAQ	EQ	Fri, Sep 15, 2000	27.21	27.21	26.72	26.86
253	NASDAQ	EQ	Thu, Sep 14, 2000	27.14	27.35	27.00	27.14
252	NASDAQ	EQ	Wed, Sep 13, 2000	26.72	26.86	26.43	26.86
251	NASDAQ	EQ	Tue, Sep 12, 2000	26.86	27.00	26.36	26.79
250	NASDAQ	EQ	Mon, Sep 11, 2000	26.57	27.28	26.29	26.86
249	NASDAQ	EQ	Fri, Sep 8, 2000	26.43	26.65	26.01	26.57
248	NASDAQ	EQ	Thu, Sep 7, 2000	26.72	27.07	26.29	26.43
247	NASDAQ	EQ	Wed, Sep 6, 2000	26.86	27.42	26.50	26.50
246	NASDAQ	EQ	Tue, Sep 5, 2000	26.43	26.93	26.22	26.93
245	NASDAQ	EQ	Fri, Sep 1, 2000	26.50	26.65	26.08	26.29
244	NASDAQ	EQ	Thu, Aug 31, 2000	26.29	26.65	26.22	26.36
243	NASDAQ	EQ	Wed, Aug 30, 2000	25.52	26.29	25.52	26.15
242	NASDAQ	EQ	Tue, Aug 29, 2000	25.80	25.80	25.38	25.45
241	NASDAQ	EQ	Mon, Aug 28, 2000	25.73	25.87	25.59	25.66
240	NASDAQ	EQ	Fri, Aug 25, 2000	25.94	26.29	25.66	25.66
239	NASDAQ	EQ	Thu, Aug 24, 2000	26.15	26.22	25.94	26.01
238	NASDAQ	EQ	Wed, Aug 23, 2000	25.94	26.22	25.80	26.15
237	NASDAQ	EQ	Tue, Aug 22, 2000	26.08	26.29	26.01	26.08
236	NASDAQ	EQ	Mon, Aug 21, 2000	26.50	26.57	26.15	26.22
235	NASDAQ	EQ	Fri, Aug 18, 2000	27.14	27.28	26.43	26.50
234	NASDAQ	EQ	Thu, Aug 17, 2000	27.14	27.14	27.00	27.14
233	NASDAQ	EQ	Wed, Aug 16, 2000	26.72	27.21	26.72	27.00
232	NASDAQ	EQ	Tue, Aug 15, 2000	27.28	27.28	26.57	26.72
231	NASDAQ	EQ	Mon, Aug 14, 2000	26.86	27.42	26.72	27.00
230	NASDAQ	EQ	Fri, Aug 11, 2000	25.80	26.86	25.73	26.86
229	NASDAQ	EQ	Thu, Aug 10, 2000	25.73	25.80	25.59	25.73
228	NASDAQ	EQ	Wed, Aug 9, 2000	26.01	26.01	25.59	25.73
227	NASDAQ	EQ	Tue, Aug 8, 2000	26.01	26.15	25.66	25.80
226	NASDAQ	EQ	Mon, Aug 7, 2000	26.08	26.43	25.87	26.01
225	NASDAQ	EQ	Fri, Aug 4, 2000	25.59	26.08	25.59	26.01
224	NASDAQ	EQ	Thu, Aug 3, 2000	26.22	26.22	25.59	25.87
223	NASDAQ	EQ	Wed, Aug 2, 2000	26.29	26.57	26.01	26.08
222	NASDAQ	EQ	Tue, Aug 1, 2000	26.43	26.57	26.15	26.22
221	NASDAQ	EQ	Mon, Jul 31, 2000	26.29	26.43	26.01	26.43
220	NASDAQ	EQ	Fri, Jul 28, 2000	26.93	26.93	25.94	26.08
219	NASDAQ	EQ	Thu, Jul 27, 2000	26.79	27.01	26.57	27.01
218	NASDAQ	EQ	Wed, Jul 26, 2000	27.07	27.07	26.72	26.72
217	NASDAQ	EQ	Tue, Jul 25, 2000	27.00	27.42	26.86	27.01
216	NASDAQ	EQ	Mon, Jul 24, 2000	26.86	27.00	26.79	26.86
215	NASDAQ	EQ	Fri, Jul 21, 2000	27.00	27.35	26.86	26.86
214	NASDAQ	EQ	Thu, Jul 20, 2000	27.42	27.70	27.00	27.42
213	NASDAQ	EQ	Wed, Jul 19, 2000	28.40	28.40	27.14	27.35
212	NASDAQ	EQ	Tue, Jul 18, 2000	28.54	28.54	28.12	28.33
211	NASDAQ	EQ	Mon, Jul 17, 2000	28.61	28.68	28.40	28.54
210	NASDAQ	EQ	Fri, Jul 14, 2000	28.54	28.68	28.40	28.61
209	NASDAQ	EQ	Thu, Jul 13, 2000	28.89	28.89	28.40	28.47
208	NASDAQ	EQ	Wed, Jul 12, 2000	28.61	28.75	28.47	28.61
207	NASDAQ	EQ	Tue, Jul 11, 2000	28.82	29.04	27.84	28.47
206	NASDAQ	EQ	Mon, Jul 10, 2000	28.97	29.11	28.68	28.82
205	NASDAQ	EQ	Fri, Jul 7, 2000	28.05	28.68	27.77	28.68
204	NASDAQ	EQ	Thu, Jul 6, 2000	27.70	27.91	27.42	27.91
203	NASDAQ	EQ	Wed, Jul 5, 2000	28.68	28.68	27.84	27.98
202	NASDAQ	EQ	Mon, Jul 3, 2000	27.84	28.26	27.14	27.35
201	NASDAQ	EQ	Fri, Jun 30, 2000	25.94	26.43	25.94	26.29
200	NASDAQ	EQ	Thu, Jun 29, 2000	24.89	26.01	24.68	26.01
199	NASDAQ	EQ	Wed, Jun 28, 2000	24.47	25.03	24.40	24.82
198	NASDAQ	EQ	Tue, Jun 27, 2000	23.90	24.33	23.62	24.18
197	NASDAQ	EQ	Mon, Jun 26, 2000	23.83	24.18	23.83	23.90
196	NASDAQ	EQ	Fri, Jun 23, 2000	24.40	24.40	23.48	23.90
195	NASDAQ	EQ	Thu, Jun 22, 2000	24.82	24.82	24.04	24.18
194	NASDAQ	EQ	Wed, Jun 21, 2000	23.83	24.33	23.76	24.25
193	NASDAQ	EQ	Tue, Jun 20, 2000	24.04	24.04	23.62	23.76
192	NASDAQ	EQ	Mon, Jun 19, 2000	24.25	24.33	23.83	24.18
191	NASDAQ	EQ	Fri, Jun 16, 2000	24.18	24.75	24.04	24.18
190	NASDAQ	EQ	Thu, Jun 15, 2000	24.68	24.68	23.90	24.18
189	NASDAQ	EQ	Wed, Jun 14, 2000	23.97	24.61	23.97	24.54
188	NASDAQ	EQ	Tue, Jun 13, 2000	23.62	24.11	23.62	23.97
187	NASDAQ	EQ	Mon, Jun 12, 2000	23.13	23.62	22.92	23.48
186	NASDAQ	EQ	Fri, Jun 9, 2000	22.92	23.20	22.64	22.92
185	NASDAQ	EQ	Thu, Jun 8, 2000	21.93	23.06	21.93	22.64
184	NASDAQ	EQ	Wed, Jun 7, 2000	22.78	22.78	22.29	22.29
183	NASDAQ	EQ	Tue, Jun 6, 2000	24.47	24.47	22.64	22.71
182	NASDAQ	EQ	Mon, Jun 5, 2000	25.03	25.03	24.47	24.54
181	NASDAQ	EQ	Fri, Jun 2, 2000	24.18	25.17	24.18	25.17
180	NASDAQ	EQ	Thu, Jun 1, 2000	23.97	23.97	23.34	23.76
179	NASDAQ	EQ	Wed, May 31, 2000	24.47	24.68	23.83	23.83
178	NASDAQ	EQ	Tue, May 30, 2000	23.90	24.61	23.90	24.40
177	NASDAQ	EQ	Fri, May 26, 2000	23.62	24.04	23.55	23.69
176	NASDAQ	EQ	Thu, May 25, 2000	23.41	24.33	23.41	23.69
175	NASDAQ	EQ	Wed, May 24, 2000	23.34	23.55	22.85	23.55
174	NASDAQ	EQ	Tue, May 23, 2000	23.20	23.76	22.92	23.27
173	NASDAQ	EQ	Mon, May 22, 2000	23.83	23.83	23.06	23.41
172	NASDAQ	EQ	Fri, May 19, 2000	23.69	23.76	23.41	23.62
171	NASDAQ	EQ	Thu, May 18, 2000	24.11	24.33	23.90	24.04
170	NASDAQ	EQ	Wed, May 17, 2000	24.89	24.89	23.90	24.25
169	NASDAQ	EQ	Tue, May 16, 2000	24.11	25.03	24.11	24.89
168	NASDAQ	EQ	Mon, May 15, 2000	24.11	24.68	23.90	24.18
167	NASDAQ	EQ	Fri, May 12, 2000	22.92	24.18	22.92	24.04
166	NASDAQ	EQ	Thu, May 11, 2000	23.06	23.55	22.92	23.13
165	NASDAQ	EQ	Wed, May 10, 2000	23.69	23.69	22.78	23.06
164	NASDAQ	EQ	Tue, May 9, 2000	23.20	23.83	23.20	23.41
163	NASDAQ	EQ	Mon, May 8, 2000	23.13	23.20	22.43	23.06
162	NASDAQ	EQ	Fri, May 5, 2000	23.20	23.55	23.13	23.20
161	NASDAQ	EQ	Thu, May 4, 2000	22.57	23.76	22.57	23.27
160	NASDAQ	EQ	Wed, May 3, 2000	24.54	24.54	23.48	23.55
159	NASDAQ	EQ	Tue, May 2, 2000	24.47	24.75	24.11	24.47
158	NASDAQ	EQ	Mon, May 1, 2000	24.75	24.89	24.25	24.47
157	NASDAQ	EQ	Fri, Apr 28, 2000	24.47	25.03	24.33	24.61
156	NASDAQ	EQ	Thu, Apr 27, 2000	24.40	24.96	23.62	24.61
155	NASDAQ	EQ	Wed, Apr 26, 2000	24.82	25.87	24.47	24.54
154	NASDAQ	EQ	Tue, Apr 25, 2000	22.78	25.03	22.78	25.03
153	NASDAQ	EQ	Mon, Apr 24, 2000	24.18	24.18	22.64	23.06
152	NASDAQ	EQ	Thu, Apr 20, 2000	23.48	24.61	23.41	24.18
151	NASDAQ	EQ	Wed, Apr 19, 2000	24.25	24.25	22.99	23.20
150	NASDAQ	EQ	Tue, Apr 18, 2000	23.06	24.25	23.06	24.25
149	NASDAQ	EQ	Mon, Apr 17, 2000	22.85	23.27	22.78	23.06
148	NASDAQ	EQ	Fri, Apr 14, 2000	23.62	23.90	22.92	23.13
147	NASDAQ	EQ	Thu, Apr 13, 2000	25.10	25.52	24.75	24.75
146	NASDAQ	EQ	Wed, Apr 12, 2000	25.73	25.73	24.75	24.82
145	NASDAQ	EQ	Tue, Apr 11, 2000	25.73	25.73	25.03	25.45
144	NASDAQ	EQ	Mon, Apr 10, 2000	27.00	27.00	25.73	25.80
143	NASDAQ	EQ	Fri, Apr 7, 2000	27.00	27.70	26.72	26.93
142	NASDAQ	EQ	Thu, Apr 6, 2000	26.72	27.21	26.72	26.93
141	NASDAQ	EQ	Wed, Apr 5, 2000	25.73	26.72	25.38	26.57
140	NASDAQ	EQ	Tue, Apr 4, 2000	26.72	26.72	24.75	25.73
139	NASDAQ	EQ	Mon, Apr 3, 2000	25.73	26.65	25.24	26.29
138	NASDAQ	EQ	Fri, Mar 31, 2000	25.59	26.01	25.38	25.45
137	NASDAQ	EQ	Thu, Mar 30, 2000	26.72	26.72	25.31	25.45
136	NASDAQ	EQ	Wed, Mar 29, 2000	28.05	28.12	26.57	26.86
135	NASDAQ	EQ	Tue, Mar 28, 2000	28.75	28.75	27.70	27.98
134	NASDAQ	EQ	Mon, Mar 27, 2000	28.97	28.97	28.40	28.82
133	NASDAQ	EQ	Fri, Mar 24, 2000	28.97	29.25	28.75	28.82
132	NASDAQ	EQ	Thu, Mar 23, 2000	28.89	29.25	28.68	28.97
131	NASDAQ	EQ	Wed, Mar 22, 2000	29.25	29.25	28.47	28.61
130	NASDAQ	EQ	Tue, Mar 21, 2000	29.39	29.67	29.25	29.32
129	NASDAQ	EQ	Mon, Mar 20, 2000	29.39	29.67	29.11	29.53
128	NASDAQ	EQ	Fri, Mar 17, 2000	28.68	29.32	28.68	28.97
127	NASDAQ	EQ	Thu, Mar 16, 2000	29.04	29.39	28.40	28.68
126	NASDAQ	EQ	Wed, Mar 15, 2000	28.54	28.97	28.19	28.89
125	NASDAQ	EQ	Tue, Mar 14, 2000	28.82	29.46	28.47	28.47
124	NASDAQ	EQ	Mon, Mar 13, 2000	28.97	29.25	28.12	28.89
123	NASDAQ	EQ	Fri, Mar 10, 2000	30.23	30.79	29.39	29.53
122	NASDAQ	EQ	Thu, Mar 9, 2000	30.09	31.07	29.95	30.37
121	NASDAQ	EQ	Wed, Mar 8, 2000	29.18	29.88	28.82	29.81
120	NASDAQ	EQ	Tue, Mar 7, 2000	26.08	28.40	25.59	28.33
119	NASDAQ	EQ	Mon, Mar 6, 2000	27.28	27.28	25.73	26.22
118	NASDAQ	EQ	Fri, Mar 3, 2000	26.57	27.56	26.57	27.00
117	NASDAQ	EQ	Thu, Mar 2, 2000	23.48	26.15	23.34	25.87
116	NASDAQ	EQ	Wed, Mar 1, 2000	23.90	24.33	23.76	23.90
115	NASDAQ	EQ	Tue, Feb 29, 2000	24.61	24.75	24.04	24.04
114	NASDAQ	EQ	Mon, Feb 28, 2000	24.61	24.75	24.18	24.33
113	NASDAQ	EQ	Fri, Feb 25, 2000	25.38	25.38	24.75	24.82
112	NASDAQ	EQ	Thu, Feb 24, 2000	26.72	26.72	25.10	25.52
111	NASDAQ	EQ	Wed, Feb 23, 2000	25.17	26.15	24.75	26.08
110	NASDAQ	EQ	Tue, Feb 22, 2000	25.17	25.38	24.89	25.17
109	NASDAQ	EQ	Fri, Feb 18, 2000	25.80	25.87	24.82	25.17
108	NASDAQ	EQ	Thu, Feb 17, 2000	25.59	26.08	25.45	25.94
107	NASDAQ	EQ	Wed, Feb 16, 2000	25.52	26.15	25.31	25.87
106	NASDAQ	EQ	Tue, Feb 15, 2000	25.59	26.01	24.75	25.80
105	NASDAQ	EQ	Mon, Feb 14, 2000	25.45	25.73	24.75	25.45
104	NASDAQ	EQ	Fri, Feb 11, 2000	26.22	26.22	25.38	25.38
103	NASDAQ	EQ	Thu, Feb 10, 2000	26.08	26.43	25.80	26.15
102	NASDAQ	EQ	Wed, Feb 9, 2000	26.86	26.86	25.94	26.08
101	NASDAQ	EQ	Tue, Feb 8, 2000	27.42	27.56	26.57	26.86
100	NASDAQ	EQ	Mon, Feb 7, 2000	25.03	27.00	24.61	27.00
99	NASDAQ	EQ	Fri, Feb 4, 2000	25.17	25.38	24.75	24.75
98	NASDAQ	EQ	Thu, Feb 3, 2000	26.43	26.43	24.75	24.96
97	NASDAQ	EQ	Wed, Feb 2, 2000	25.17	25.73	24.89	25.03
96	NASDAQ	EQ	Tue, Feb 1, 2000	24.75	25.66	24.54	25.59
95	NASDAQ	EQ	Mon, Jan 31, 2000	25.03	25.03	24.33	24.61
94	NASDAQ	EQ	Fri, Jan 28, 2000	25.87	25.87	24.61	24.89
93	NASDAQ	EQ	Thu, Jan 27, 2000	26.72	27.14	25.73	25.73
92	NASDAQ	EQ	Wed, Jan 26, 2000	26.50	26.86	25.87	26.72
91	NASDAQ	EQ	Tue, Jan 25, 2000	25.45	26.01	25.31	25.94
90	NASDAQ	EQ	Mon, Jan 24, 2000	26.86	27.00	25.17	25.17
89	NASDAQ	EQ	Fri, Jan 21, 2000	27.07	27.42	26.22	26.29
88	NASDAQ	EQ	Thu, Jan 20, 2000	28.47	28.47	27.00	27.07
87	NASDAQ	EQ	Wed, Jan 19, 2000	29.25	29.25	28.19	28.33
86	NASDAQ	EQ	Tue, Jan 18, 2000	29.53	29.67	28.97	29.25
85	NASDAQ	EQ	Fri, Jan 14, 2000	28.97	29.39	28.75	29.25
84	NASDAQ	EQ	Thu, Jan 13, 2000	28.19	29.25	28.19	28.54
83	NASDAQ	EQ	Wed, Jan 12, 2000	28.19	28.54	27.98	28.19
82	NASDAQ	EQ	Tue, Jan 11, 2000	29.25	29.32	28.26	28.40
81	NASDAQ	EQ	Mon, Jan 10, 2000	29.11	29.25	28.54	29.18
80	NASDAQ	EQ	Fri, Jan 7, 2000	27.98	28.54	27.98	28.54
79	NASDAQ	EQ	Thu, Jan 6, 2000	28.12	28.82	27.91	28.05
78	NASDAQ	EQ	Wed, Jan 5, 2000	27.84	28.82	27.70	28.26
77	NASDAQ	EQ	Tue, Jan 4, 2000	30.65	30.65	28.47	28.47
76	NASDAQ	EQ	Mon, Jan 3, 2000	31.99	32.34	30.58	30.79
75	NASDAQ	EQ	Fri, Dec 31, 1999	31.50	31.64	31.36	31.36
74	NASDAQ	EQ	Thu, Dec 30, 1999	31.00	31.36	30.93	31.36
73	NASDAQ	EQ	Wed, Dec 29, 1999	30.65	31.36	30.65	31.00
72	NASDAQ	EQ	Tue, Dec 28, 1999	30.23	31.07	29.95	30.93
71	NASDAQ	EQ	Mon, Dec 27, 1999	30.65	30.86	30.09	30.37
70	NASDAQ	EQ	Thu, Dec 23, 1999	30.44	30.79	30.37	30.79
69	NASDAQ	EQ	Wed, Dec 22, 1999	30.37	30.93	30.37	30.58
68	NASDAQ	EQ	Tue, Dec 21, 1999	30.37	30.65	30.09	30.51
67	NASDAQ	EQ	Mon, Dec 20, 1999	30.79	30.79	29.81	30.44
66	NASDAQ	EQ	Fri, Dec 17, 1999	30.09	31.07	30.09	30.51
65	NASDAQ	EQ	Thu, Dec 16, 1999	28.89	30.09	28.82	29.88
64	NASDAQ	EQ	Wed, Dec 15, 1999	28.47	28.89	28.26	28.89
63	NASDAQ	EQ	Tue, Dec 14, 1999	29.25	29.25	28.47	28.47
62	NASDAQ	EQ	Mon, Dec 13, 1999	29.25	29.46	28.54	29.18
61	NASDAQ	EQ	Fri, Dec 10, 1999	28.82	29.25	28.12	29.25
60	NASDAQ	EQ	Thu, Dec 9, 1999	30.09	30.09	28.26	28.61
59	NASDAQ	EQ	Wed, Dec 8, 1999	28.47	29.25	28.12	29.25
58	NASDAQ	EQ	Tue, Dec 7, 1999	29.32	29.32	28.26	28.75
57	NASDAQ	EQ	Mon, Dec 6, 1999	28.82	29.39	28.82	29.25
56	NASDAQ	EQ	Fri, Dec 3, 1999	28.68	29.39	28.54	28.97
55	NASDAQ	EQ	Thu, Dec 2, 1999	27.91	28.54	27.84	28.40
54	NASDAQ	EQ	Wed, Dec 1, 1999	27.56	27.98	27.28	27.84
53	NASDAQ	EQ	Tue, Nov 30, 1999	27.84	27.84	27.21	27.63
52	NASDAQ	EQ	Mon, Nov 29, 1999	28.26	28.54	27.84	27.84
51	NASDAQ	EQ	Fri, Nov 26, 1999	28.68	28.68	27.91	28.26
50	NASDAQ	EQ	Wed, Nov 24, 1999	26.43	27.56	26.43	27.49
49	NASDAQ	EQ	Tue, Nov 23, 1999	25.73	26.79	25.73	26.43
48	NASDAQ	EQ	Mon, Nov 22, 1999	28.12	28.12	26.01	26.01
47	NASDAQ	EQ	Fri, Nov 19, 1999	28.05	28.12	27.21	27.84
46	NASDAQ	EQ	Thu, Nov 18, 1999	28.54	28.54	27.70	27.98
45	NASDAQ	EQ	Wed, Nov 17, 1999	27.84	28.47	27.84	28.12
44	NASDAQ	EQ	Tue, Nov 16, 1999	28.54	28.54	27.49	28.12
43	NASDAQ	EQ	Mon, Nov 15, 1999	28.61	28.82	28.12	28.40
42	NASDAQ	EQ	Fri, Nov 12, 1999	28.82	28.97	28.12	28.40
41	NASDAQ	EQ	Thu, Nov 11, 1999	27.98	28.68	27.98	28.68
40	NASDAQ	EQ	Wed, Nov 10, 1999	27.00	27.70	26.65	27.70
39	NASDAQ	EQ	Tue, Nov 9, 1999	26.72	26.79	26.36	26.65
38	NASDAQ	EQ	Mon, Nov 8, 1999	26.43	27.00	26.43	26.72
37	NASDAQ	EQ	Fri, Nov 5, 1999	27.00	27.14	26.29	26.57
36	NASDAQ	EQ	Thu, Nov 4, 1999	27.14	27.35	26.29	26.72
35	NASDAQ	EQ	Wed, Nov 3, 1999	26.72	27.14	26.57	26.86
34	NASDAQ	EQ	Tue, Nov 2, 1999	25.87	26.86	25.87	26.86
33	NASDAQ	EQ	Mon, Nov 1, 1999	25.59	26.15	25.31	25.73
32	NASDAQ	EQ	Fri, Oct 29, 1999	24.47	25.31	24.33	25.31
31	NASDAQ	EQ	Thu, Oct 28, 1999	23.76	24.75	23.76	24.18
30	NASDAQ	EQ	Wed, Oct 27, 1999	22.85	23.62	22.85	23.48
29	NASDAQ	EQ	Tue, Oct 26, 1999	24.33	24.33	23.41	23.41
28	NASDAQ	EQ	Mon, Oct 25, 1999	24.11	24.47	23.62	24.25
27	NASDAQ	EQ	Fri, Oct 22, 1999	23.41	24.04	23.41	24.04
26	NASDAQ	EQ	Thu, Oct 21, 1999	23.41	23.83	23.06	23.20
25	NASDAQ	EQ	Wed, Oct 20, 1999	24.18	24.33	23.55	23.69
24	NASDAQ	EQ	Tue, Oct 19, 1999	22.85	23.48	22.64	23.13
23	NASDAQ	EQ	Mon, Oct 18, 1999	22.50	22.78	21.65	22.08
22	NASDAQ	EQ	Fri, Oct 15, 1999	23.90	23.90	22.64	22.64
21	NASDAQ	EQ	Thu, Oct 14, 1999	25.17	25.80	24.33	24.40
20	NASDAQ	EQ	Wed, Oct 13, 1999	26.15	26.29	25.17	25.17
19	NASDAQ	EQ	Tue, Oct 12, 1999	27.21	27.21	26.36	26.36
18	NASDAQ	EQ	Mon, Oct 11, 1999	27.14	27.35	27.00	27.21
17	NASDAQ	EQ	Fri, Oct 8, 1999	27.14	27.35	26.79	27.07
16	NASDAQ	EQ	Thu, Oct 7, 1999	27.07	27.56	27.00	27.00
15	NASDAQ	EQ	Wed, Oct 6, 1999	26.08	27.00	26.08	27.00
14	NASDAQ	EQ	Tue, Oct 5, 1999	26.57	26.65	25.94	26.15
13	NASDAQ	EQ	Mon, Oct 4, 1999	27.00	27.07	26.57	26.65
12	NASDAQ	EQ	Fri, Oct 1, 1999	27.00	27.00	26.29	27.00
11	NASDAQ	EQ	Thu, Sep 30, 1999	27.00	27.42	26.86	27.14
10	NASDAQ	EQ	Wed, Sep 29, 1999	26.57	27.28	26.57	26.93
9	NASDAQ	EQ	Tue, Sep 28, 1999	26.65	26.93	26.29	26.65
8	NASDAQ	EQ	Mon, Sep 27, 1999	26.43	26.57	26.43	26.50
7	NASDAQ	EQ	Fri, Sep 24, 1999	26.01	26.29	25.94	26.22
6	NASDAQ	EQ	Thu, Sep 23, 1999	26.36	26.57	26.15	26.29
5	NASDAQ	EQ	Wed, Sep 22, 1999	26.43	26.43	26.08	26.29
4	NASDAQ	EQ	Tue, Sep 21, 1999	26.65	26.65	26.01	26.29
3	NASDAQ	EQ	Mon, Sep 20, 1999	25.94	26.72	25.87	26.65
2	NASDAQ	EQ	Fri, Sep 17, 1999	25.80	26.29	25.66	25.96
1	NASDAQ	EQ	Thu, Sep 16, 1999	25.80	25.87	25.45	25.66
#	Exchange	Symbol	Date	Open	High	Low	Close

Equillium Inc NASDAQ:EQ 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