IRIDEX Corp NASDAQ:IRIX Historical Prices

Below are the 6610 trading days of historical prices for IRIX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6610	NASDAQ	IRIX	Tue, Jan 17, 2023	2.38	2.38	2.23	2.23
6609	NASDAQ	IRIX	Fri, Jan 13, 2023	2.22	2.34	2.18	2.21
6608	NASDAQ	IRIX	Thu, Jan 12, 2023	2.17	2.23	2.17	2.23
6607	NASDAQ	IRIX	Wed, Jan 11, 2023	2.25	2.25	2.16	2.17
6606	NASDAQ	IRIX	Tue, Jan 10, 2023	2.17	2.26	2.17	2.26
6605	NASDAQ	IRIX	Mon, Jan 9, 2023	2.20	2.21	2.13	2.13
6604	NASDAQ	IRIX	Fri, Jan 6, 2023	2.13	2.20	2.13	2.19
6603	NASDAQ	IRIX	Thu, Jan 5, 2023	2.10	2.15	2.08	2.14
6602	NASDAQ	IRIX	Wed, Jan 4, 2023	2.09	2.13	2.03	2.13
6601	NASDAQ	IRIX	Tue, Jan 3, 2023	2.08	2.11	2.05	2.06
6600	NASDAQ	IRIX	Fri, Dec 30, 2022	2.11	2.11	1.98	2.01
6599	NASDAQ	IRIX	Thu, Dec 29, 2022	2.16	2.20	2.05	2.10
6598	NASDAQ	IRIX	Wed, Dec 28, 2022	2.03	2.04	1.98	2.02
6597	NASDAQ	IRIX	Tue, Dec 27, 2022	2.04	2.09	2.02	2.02
6596	NASDAQ	IRIX	Fri, Dec 23, 2022	2.00	2.21	2.00	2.11
6595	NASDAQ	IRIX	Thu, Dec 22, 2022	2.11	2.19	1.98	2.00
6594	NASDAQ	IRIX	Wed, Dec 21, 2022	2.21	2.24	2.13	2.15
6593	NASDAQ	IRIX	Tue, Dec 20, 2022	2.20	2.23	2.15	2.18
6592	NASDAQ	IRIX	Mon, Dec 19, 2022	2.11	2.24	2.11	2.24
6591	NASDAQ	IRIX	Fri, Dec 16, 2022	2.11	2.24	2.10	2.23
6590	NASDAQ	IRIX	Thu, Dec 15, 2022	2.19	2.25	2.12	2.25
6589	NASDAQ	IRIX	Wed, Dec 14, 2022	2.29	2.30	2.24	2.25
6588	NASDAQ	IRIX	Tue, Dec 13, 2022	2.14	2.26	2.07	2.20
6587	NASDAQ	IRIX	Mon, Dec 12, 2022	2.18	2.32	2.10	2.15
6586	NASDAQ	IRIX	Fri, Dec 9, 2022	2.09	2.24	2.01	2.22
6585	NASDAQ	IRIX	Thu, Dec 8, 2022	2.16	2.32	2.15	2.17
6584	NASDAQ	IRIX	Wed, Dec 7, 2022	2.22	2.25	2.16	2.16
6583	NASDAQ	IRIX	Tue, Dec 6, 2022	2.27	2.38	2.22	2.23
6582	NASDAQ	IRIX	Mon, Dec 5, 2022	2.35	2.39	2.30	2.30
6581	NASDAQ	IRIX	Fri, Dec 2, 2022	2.14	2.44	2.14	2.35
6580	NASDAQ	IRIX	Thu, Dec 1, 2022	2.15	2.44	2.15	2.32
6579	NASDAQ	IRIX	Wed, Nov 30, 2022	2.13	2.42	2.13	2.42
6578	NASDAQ	IRIX	Tue, Nov 29, 2022	2.03	2.14	2.03	2.10
6577	NASDAQ	IRIX	Mon, Nov 28, 2022	2.13	2.13	1.97	2.03
6576	NASDAQ	IRIX	Fri, Nov 25, 2022	2.05	2.14	2.05	2.14
6575	NASDAQ	IRIX	Wed, Nov 23, 2022	2.10	2.17	2.04	2.16
6574	NASDAQ	IRIX	Tue, Nov 22, 2022	2.08	2.13	2.02	2.07
6573	NASDAQ	IRIX	Mon, Nov 21, 2022	2.00	2.04	1.99	2.03
6572	NASDAQ	IRIX	Fri, Nov 18, 2022	2.02	2.02	1.98	2.00
6571	NASDAQ	IRIX	Thu, Nov 17, 2022	1.97	2.09	1.97	2.01
6570	NASDAQ	IRIX	Wed, Nov 16, 2022	2.03	2.07	2.00	2.01
6569	NASDAQ	IRIX	Tue, Nov 15, 2022	2.06	2.06	1.96	2.02
6568	NASDAQ	IRIX	Mon, Nov 14, 2022	2.09	2.09	2.02	2.02
6567	NASDAQ	IRIX	Fri, Nov 11, 2022	2.10	2.25	2.04	2.12
6566	NASDAQ	IRIX	Thu, Nov 10, 2022	2.04	2.05	1.98	2.02
6565	NASDAQ	IRIX	Wed, Nov 9, 2022	2.02	2.05	2.00	2.00
6564	NASDAQ	IRIX	Tue, Nov 8, 2022	2.13	2.13	2.02	2.02
6563	NASDAQ	IRIX	Mon, Nov 7, 2022	2.10	2.16	2.10	2.11
6562	NASDAQ	IRIX	Fri, Nov 4, 2022	2.14	2.17	2.12	2.13
6561	NASDAQ	IRIX	Thu, Nov 3, 2022	2.18	2.20	2.10	2.10
6560	NASDAQ	IRIX	Wed, Nov 2, 2022	2.27	2.28	2.19	2.19
6559	NASDAQ	IRIX	Tue, Nov 1, 2022	2.25	2.27	2.19	2.23
6558	NASDAQ	IRIX	Mon, Oct 31, 2022	2.25	2.31	2.24	2.25
6557	NASDAQ	IRIX	Fri, Oct 28, 2022	2.44	2.44	2.25	2.27
6556	NASDAQ	IRIX	Thu, Oct 27, 2022	2.42	2.42	2.27	2.28
6555	NASDAQ	IRIX	Wed, Oct 26, 2022	2.45	2.45	2.34	2.34
6554	NASDAQ	IRIX	Tue, Oct 25, 2022	2.44	2.44	2.38	2.39
6553	NASDAQ	IRIX	Mon, Oct 24, 2022	2.40	2.52	2.40	2.42
6552	NASDAQ	IRIX	Fri, Oct 21, 2022	2.43	2.54	2.40	2.42
6551	NASDAQ	IRIX	Thu, Oct 20, 2022	2.42	2.45	2.42	2.45
6550	NASDAQ	IRIX	Wed, Oct 19, 2022	2.44	2.51	2.42	2.42
6549	NASDAQ	IRIX	Tue, Oct 18, 2022	2.46	2.51	2.42	2.42
6548	NASDAQ	IRIX	Mon, Oct 17, 2022	2.47	2.47	2.40	2.41
6547	NASDAQ	IRIX	Fri, Oct 14, 2022	2.39	2.44	2.33	2.41
6546	NASDAQ	IRIX	Thu, Oct 13, 2022	2.32	2.41	2.32	2.41
6545	NASDAQ	IRIX	Wed, Oct 12, 2022	2.40	2.48	2.34	2.38
6544	NASDAQ	IRIX	Tue, Oct 11, 2022	2.28	2.61	2.28	2.36
6543	NASDAQ	IRIX	Mon, Oct 10, 2022	2.36	2.41	2.32	2.38
6542	NASDAQ	IRIX	Fri, Oct 7, 2022	2.38	2.38	2.35	2.35
6541	NASDAQ	IRIX	Thu, Oct 6, 2022	2.52	2.61	2.42	2.50
6540	NASDAQ	IRIX	Wed, Oct 5, 2022	2.55	2.58	2.41	2.50
6539	NASDAQ	IRIX	Tue, Oct 4, 2022	2.46	2.74	2.46	2.63
6538	NASDAQ	IRIX	Mon, Oct 3, 2022	2.42	2.46	2.34	2.39
6537	NASDAQ	IRIX	Fri, Sep 30, 2022	2.50	2.50	2.41	2.41
6536	NASDAQ	IRIX	Thu, Sep 29, 2022	2.47	2.53	2.44	2.50
6535	NASDAQ	IRIX	Wed, Sep 28, 2022	2.45	2.52	2.45	2.49
6534	NASDAQ	IRIX	Tue, Sep 27, 2022	2.49	2.57	2.42	2.46
6533	NASDAQ	IRIX	Mon, Sep 26, 2022	2.49	2.65	2.45	2.47
6532	NASDAQ	IRIX	Fri, Sep 23, 2022	2.53	2.54	2.47	2.52
6531	NASDAQ	IRIX	Thu, Sep 22, 2022	2.68	2.74	2.51	2.55
6530	NASDAQ	IRIX	Wed, Sep 21, 2022	2.54	2.69	2.47	2.69
6529	NASDAQ	IRIX	Tue, Sep 20, 2022	2.33	2.58	2.33	2.58
6528	NASDAQ	IRIX	Mon, Sep 19, 2022	2.39	2.42	2.36	2.42
6527	NASDAQ	IRIX	Fri, Sep 16, 2022	2.42	2.45	2.34	2.45
6526	NASDAQ	IRIX	Thu, Sep 15, 2022	2.49	2.49	2.40	2.47
6525	NASDAQ	IRIX	Wed, Sep 14, 2022	2.44	2.48	2.40	2.47
6524	NASDAQ	IRIX	Tue, Sep 13, 2022	2.48	2.54	2.42	2.45
6523	NASDAQ	IRIX	Mon, Sep 12, 2022	2.55	2.73	2.51	2.51
6522	NASDAQ	IRIX	Fri, Sep 9, 2022	2.51	2.62	2.51	2.56
6521	NASDAQ	IRIX	Thu, Sep 8, 2022	2.56	2.68	2.51	2.51
6520	NASDAQ	IRIX	Wed, Sep 7, 2022	2.46	2.63	2.46	2.63
6519	NASDAQ	IRIX	Tue, Sep 6, 2022	2.44	2.55	2.40	2.48
6518	NASDAQ	IRIX	Fri, Sep 2, 2022	2.53	2.53	2.45	2.48
6517	NASDAQ	IRIX	Thu, Sep 1, 2022	2.60	2.60	2.50	2.51
6516	NASDAQ	IRIX	Wed, Aug 31, 2022	2.55	2.60	2.55	2.60
6515	NASDAQ	IRIX	Tue, Aug 30, 2022	2.71	2.71	2.50	2.55
6514	NASDAQ	IRIX	Mon, Aug 29, 2022	2.61	2.66	2.56	2.61
6513	NASDAQ	IRIX	Fri, Aug 26, 2022	2.71	2.73	2.52	2.61
6512	NASDAQ	IRIX	Thu, Aug 25, 2022	2.86	2.87	2.78	2.86
6511	NASDAQ	IRIX	Wed, Aug 24, 2022	2.68	2.87	2.68	2.87
6510	NASDAQ	IRIX	Tue, Aug 23, 2022	2.71	2.88	2.67	2.77
6509	NASDAQ	IRIX	Mon, Aug 22, 2022	2.75	2.84	2.66	2.74
6508	NASDAQ	IRIX	Fri, Aug 19, 2022	2.70	2.86	2.70	2.86
6507	NASDAQ	IRIX	Thu, Aug 18, 2022	2.83	2.83	2.63	2.70
6506	NASDAQ	IRIX	Wed, Aug 17, 2022	2.85	2.92	2.75	2.80
6505	NASDAQ	IRIX	Tue, Aug 16, 2022	3.13	3.15	2.78	2.88
6504	NASDAQ	IRIX	Mon, Aug 15, 2022	3.34	3.40	3.32	3.32
6503	NASDAQ	IRIX	Fri, Aug 12, 2022	3.46	3.48	3.19	3.37
6502	NASDAQ	IRIX	Thu, Aug 11, 2022	3.35	3.49	3.31	3.41
6501	NASDAQ	IRIX	Wed, Aug 10, 2022	3.36	3.36	3.23	3.32
6500	NASDAQ	IRIX	Tue, Aug 9, 2022	3.10	3.49	3.07	3.30
6499	NASDAQ	IRIX	Mon, Aug 8, 2022	3.19	3.37	3.18	3.32
6498	NASDAQ	IRIX	Fri, Aug 5, 2022	3.00	3.29	3.00	3.12
6497	NASDAQ	IRIX	Thu, Aug 4, 2022	3.11	3.35	3.07	3.10
6496	NASDAQ	IRIX	Wed, Aug 3, 2022	3.04	3.15	2.94	3.08
6495	NASDAQ	IRIX	Tue, Aug 2, 2022	3.10	3.10	3.00	3.00
6494	NASDAQ	IRIX	Mon, Aug 1, 2022	3.09	3.10	3.00	3.00
6493	NASDAQ	IRIX	Fri, Jul 29, 2022	3.06	3.10	3.00	3.01
6492	NASDAQ	IRIX	Thu, Jul 28, 2022	3.03	3.15	2.94	3.03
6491	NASDAQ	IRIX	Wed, Jul 27, 2022	2.73	3.03	2.69	3.03
6490	NASDAQ	IRIX	Tue, Jul 26, 2022	2.72	2.77	2.69	2.70
6489	NASDAQ	IRIX	Mon, Jul 25, 2022	2.73	2.80	2.69	2.69
6488	NASDAQ	IRIX	Fri, Jul 22, 2022	2.89	2.89	2.70	2.70
6487	NASDAQ	IRIX	Thu, Jul 21, 2022	2.74	2.75	2.70	2.74
6486	NASDAQ	IRIX	Wed, Jul 20, 2022	2.65	2.74	2.65	2.71
6485	NASDAQ	IRIX	Tue, Jul 19, 2022	2.52	2.73	2.52	2.65
6484	NASDAQ	IRIX	Mon, Jul 18, 2022	2.70	2.70	2.59	2.69
6483	NASDAQ	IRIX	Fri, Jul 15, 2022	2.58	2.70	2.48	2.63
6482	NASDAQ	IRIX	Thu, Jul 14, 2022	2.81	2.81	2.55	2.59
6481	NASDAQ	IRIX	Wed, Jul 13, 2022	2.66	2.78	2.62	2.74
6480	NASDAQ	IRIX	Tue, Jul 12, 2022	2.64	2.71	2.64	2.65
6479	NASDAQ	IRIX	Mon, Jul 11, 2022	2.69	2.79	2.63	2.64
6478	NASDAQ	IRIX	Fri, Jul 8, 2022	2.48	2.62	2.48	2.60
6477	NASDAQ	IRIX	Thu, Jul 7, 2022	2.60	2.67	2.52	2.52
6476	NASDAQ	IRIX	Wed, Jul 6, 2022	2.65	2.73	2.53	2.60
6475	NASDAQ	IRIX	Tue, Jul 5, 2022	2.47	2.70	2.45	2.66
6474	NASDAQ	IRIX	Fri, Jul 1, 2022	2.66	2.66	2.47	2.47
6473	NASDAQ	IRIX	Thu, Jun 30, 2022	2.50	2.62	2.50	2.57
6472	NASDAQ	IRIX	Wed, Jun 29, 2022	2.58	2.65	2.48	2.48
6471	NASDAQ	IRIX	Tue, Jun 28, 2022	2.82	2.82	2.58	2.60
6470	NASDAQ	IRIX	Mon, Jun 27, 2022	2.79	2.81	2.61	2.61
6469	NASDAQ	IRIX	Fri, Jun 24, 2022	2.70	2.80	2.65	2.74
6468	NASDAQ	IRIX	Thu, Jun 23, 2022	2.72	2.77	2.63	2.65
6467	NASDAQ	IRIX	Wed, Jun 22, 2022	2.70	2.74	2.68	2.68
6466	NASDAQ	IRIX	Tue, Jun 21, 2022	2.73	2.80	2.65	2.69
6465	NASDAQ	IRIX	Fri, Jun 17, 2022	2.75	3.09	2.70	2.73
6464	NASDAQ	IRIX	Thu, Jun 16, 2022	2.72	3.12	2.68	2.70
6463	NASDAQ	IRIX	Wed, Jun 15, 2022	2.74	2.91	2.73	2.73
6462	NASDAQ	IRIX	Tue, Jun 14, 2022	2.81	2.93	2.73	2.74
6461	NASDAQ	IRIX	Mon, Jun 13, 2022	2.84	2.90	2.71	2.72
6460	NASDAQ	IRIX	Fri, Jun 10, 2022	2.87	2.94	2.84	2.84
6459	NASDAQ	IRIX	Thu, Jun 9, 2022	2.91	2.96	2.85	2.89
6458	NASDAQ	IRIX	Wed, Jun 8, 2022	2.91	2.99	2.85	2.89
6457	NASDAQ	IRIX	Tue, Jun 7, 2022	2.89	2.99	2.85	2.89
6456	NASDAQ	IRIX	Mon, Jun 6, 2022	2.92	3.09	2.88	2.89
6455	NASDAQ	IRIX	Fri, Jun 3, 2022	3.00	3.08	2.90	2.90
6454	NASDAQ	IRIX	Thu, Jun 2, 2022	2.90	3.07	2.90	2.95
6453	NASDAQ	IRIX	Wed, Jun 1, 2022	3.08	3.13	2.93	2.93
6452	NASDAQ	IRIX	Tue, May 31, 2022	3.06	3.12	2.97	2.99
6451	NASDAQ	IRIX	Fri, May 27, 2022	3.16	3.36	3.13	3.13
6450	NASDAQ	IRIX	Thu, May 26, 2022	2.99	3.24	2.99	3.12
6449	NASDAQ	IRIX	Wed, May 25, 2022	2.99	3.07	2.99	3.07
6448	NASDAQ	IRIX	Tue, May 24, 2022	3.21	3.21	2.95	3.03
6447	NASDAQ	IRIX	Mon, May 23, 2022	3.07	3.19	3.07	3.10
6446	NASDAQ	IRIX	Fri, May 20, 2022	3.09	3.11	3.06	3.08
6445	NASDAQ	IRIX	Thu, May 19, 2022	3.00	3.16	3.00	3.12
6444	NASDAQ	IRIX	Wed, May 18, 2022	3.17	3.17	2.96	2.98
6443	NASDAQ	IRIX	Tue, May 17, 2022	2.94	3.12	2.94	3.09
6442	NASDAQ	IRIX	Mon, May 16, 2022	3.27	3.27	2.88	2.88
6441	NASDAQ	IRIX	Fri, May 13, 2022	3.20	3.41	3.18	3.30
6440	NASDAQ	IRIX	Thu, May 12, 2022	3.38	3.38	3.17	3.22
6439	NASDAQ	IRIX	Wed, May 11, 2022	3.31	3.47	3.28	3.36
6438	NASDAQ	IRIX	Tue, May 10, 2022	3.35	3.45	3.10	3.33
6437	NASDAQ	IRIX	Mon, May 9, 2022	3.39	3.41	3.31	3.36
6436	NASDAQ	IRIX	Fri, May 6, 2022	3.40	3.50	3.38	3.46
6435	NASDAQ	IRIX	Thu, May 5, 2022	3.79	3.79	3.39	3.48
6434	NASDAQ	IRIX	Wed, May 4, 2022	3.79	3.80	3.62	3.79
6433	NASDAQ	IRIX	Tue, May 3, 2022	3.71	3.80	3.71	3.77
6432	NASDAQ	IRIX	Mon, May 2, 2022	3.83	3.84	3.71	3.71
6431	NASDAQ	IRIX	Fri, Apr 29, 2022	3.92	3.92	3.77	3.83
6430	NASDAQ	IRIX	Thu, Apr 28, 2022	3.99	3.99	3.75	3.86
6429	NASDAQ	IRIX	Wed, Apr 27, 2022	4.00	4.04	3.85	3.89
6428	NASDAQ	IRIX	Tue, Apr 26, 2022	3.88	4.00	3.88	3.96
6427	NASDAQ	IRIX	Mon, Apr 25, 2022	4.01	4.08	3.89	3.93
6426	NASDAQ	IRIX	Fri, Apr 22, 2022	4.23	4.23	4.07	4.07
6425	NASDAQ	IRIX	Thu, Apr 21, 2022	4.21	4.25	4.04	4.21
6424	NASDAQ	IRIX	Wed, Apr 20, 2022	4.37	4.38	4.21	4.23
6423	NASDAQ	IRIX	Tue, Apr 19, 2022	4.19	4.49	4.19	4.35
6422	NASDAQ	IRIX	Mon, Apr 18, 2022	4.21	4.44	4.21	4.22
6421	NASDAQ	IRIX	Thu, Apr 14, 2022	4.23	4.42	4.23	4.34
6420	NASDAQ	IRIX	Wed, Apr 13, 2022	4.19	4.47	4.19	4.28
6419	NASDAQ	IRIX	Tue, Apr 12, 2022	4.27	4.40	4.25	4.37
6418	NASDAQ	IRIX	Mon, Apr 11, 2022	4.29	4.47	4.28	4.33
6417	NASDAQ	IRIX	Fri, Apr 8, 2022	4.51	4.51	4.33	4.33
6416	NASDAQ	IRIX	Thu, Apr 7, 2022	4.50	4.62	4.43	4.44
6415	NASDAQ	IRIX	Wed, Apr 6, 2022	4.50	4.62	4.50	4.55
6414	NASDAQ	IRIX	Tue, Apr 5, 2022	4.48	4.68	4.39	4.52
6413	NASDAQ	IRIX	Mon, Apr 4, 2022	4.61	4.65	4.44	4.52
6412	NASDAQ	IRIX	Fri, Apr 1, 2022	4.58	4.86	4.47	4.66
6411	NASDAQ	IRIX	Thu, Mar 31, 2022	4.63	4.84	4.56	4.63
6410	NASDAQ	IRIX	Wed, Mar 30, 2022	4.76	4.94	4.55	4.55
6409	NASDAQ	IRIX	Tue, Mar 29, 2022	5.00	5.14	4.82	4.83
6408	NASDAQ	IRIX	Mon, Mar 28, 2022	4.51	5.39	4.42	4.82
6407	NASDAQ	IRIX	Fri, Mar 25, 2022	4.53	4.58	4.35	4.42
6406	NASDAQ	IRIX	Thu, Mar 24, 2022	4.34	4.59	4.34	4.39
6405	NASDAQ	IRIX	Wed, Mar 23, 2022	4.23	4.42	4.23	4.35
6404	NASDAQ	IRIX	Tue, Mar 22, 2022	4.46	4.70	4.40	4.49
6403	NASDAQ	IRIX	Mon, Mar 21, 2022	4.56	4.75	4.50	4.60
6402	NASDAQ	IRIX	Fri, Mar 18, 2022	4.60	4.91	4.40	4.62
6401	NASDAQ	IRIX	Thu, Mar 17, 2022	4.34	4.60	4.31	4.60
6400	NASDAQ	IRIX	Wed, Mar 16, 2022	4.15	4.49	4.02	4.30
6399	NASDAQ	IRIX	Tue, Mar 15, 2022	4.07	4.18	3.98	4.10
6398	NASDAQ	IRIX	Mon, Mar 14, 2022	4.03	4.23	3.91	3.99
6397	NASDAQ	IRIX	Fri, Mar 11, 2022	4.26	4.32	4.00	4.10
6396	NASDAQ	IRIX	Thu, Mar 10, 2022	4.72	4.72	4.25	4.37
6395	NASDAQ	IRIX	Wed, Mar 9, 2022	4.36	4.63	4.36	4.38
6394	NASDAQ	IRIX	Tue, Mar 8, 2022	4.25	4.63	4.25	4.36
6393	NASDAQ	IRIX	Mon, Mar 7, 2022	4.39	4.59	4.25	4.25
6392	NASDAQ	IRIX	Fri, Mar 4, 2022	4.41	4.60	4.35	4.35
6391	NASDAQ	IRIX	Thu, Mar 3, 2022	4.47	4.68	4.46	4.46
6390	NASDAQ	IRIX	Wed, Mar 2, 2022	4.67	4.88	4.46	4.49
6389	NASDAQ	IRIX	Tue, Mar 1, 2022	4.54	4.57	4.40	4.41
6388	NASDAQ	IRIX	Mon, Feb 28, 2022	4.43	4.62	4.36	4.46
6387	NASDAQ	IRIX	Fri, Feb 25, 2022	4.74	4.74	4.40	4.42
6386	NASDAQ	IRIX	Thu, Feb 24, 2022	4.08	4.48	4.00	4.44
6385	NASDAQ	IRIX	Wed, Feb 23, 2022	4.56	4.60	3.69	4.32
6384	NASDAQ	IRIX	Tue, Feb 22, 2022	4.57	4.66	4.47	4.57
6383	NASDAQ	IRIX	Fri, Feb 18, 2022	4.81	4.81	4.44	4.64
6382	NASDAQ	IRIX	Thu, Feb 17, 2022	5.00	5.09	4.68	4.79
6381	NASDAQ	IRIX	Wed, Feb 16, 2022	5.01	5.11	4.99	5.02
6380	NASDAQ	IRIX	Tue, Feb 15, 2022	4.94	5.15	4.94	5.04
6379	NASDAQ	IRIX	Mon, Feb 14, 2022	4.88	4.99	4.86	4.86
6378	NASDAQ	IRIX	Fri, Feb 11, 2022	5.12	5.13	4.89	4.89
6377	NASDAQ	IRIX	Thu, Feb 10, 2022	5.08	5.20	5.08	5.10
6376	NASDAQ	IRIX	Wed, Feb 9, 2022	5.20	5.25	5.09	5.14
6375	NASDAQ	IRIX	Tue, Feb 8, 2022	5.14	5.28	5.10	5.12
6374	NASDAQ	IRIX	Mon, Feb 7, 2022	5.30	5.35	5.11	5.30
6373	NASDAQ	IRIX	Fri, Feb 4, 2022	5.39	5.40	5.12	5.12
6372	NASDAQ	IRIX	Thu, Feb 3, 2022	5.13	5.45	5.13	5.40
6371	NASDAQ	IRIX	Wed, Feb 2, 2022	5.31	5.49	5.23	5.42
6370	NASDAQ	IRIX	Tue, Feb 1, 2022	5.44	5.50	5.24	5.46
6369	NASDAQ	IRIX	Mon, Jan 31, 2022	5.13	5.42	5.11	5.28
6368	NASDAQ	IRIX	Fri, Jan 28, 2022	5.05	5.14	5.05	5.10
6367	NASDAQ	IRIX	Thu, Jan 27, 2022	5.37	5.37	5.00	5.04
6366	NASDAQ	IRIX	Wed, Jan 26, 2022	5.37	5.39	5.15	5.28
6365	NASDAQ	IRIX	Tue, Jan 25, 2022	5.10	5.46	5.10	5.25
6364	NASDAQ	IRIX	Mon, Jan 24, 2022	4.98	5.38	4.70	5.23
6363	NASDAQ	IRIX	Fri, Jan 21, 2022	5.09	5.12	4.71	5.06
6362	NASDAQ	IRIX	Thu, Jan 20, 2022	5.30	5.50	5.00	5.07
6361	NASDAQ	IRIX	Wed, Jan 19, 2022	5.67	5.67	5.30	5.40
6360	NASDAQ	IRIX	Tue, Jan 18, 2022	5.60	5.64	5.41	5.47
6359	NASDAQ	IRIX	Fri, Jan 14, 2022	5.86	5.88	5.50	5.58
6358	NASDAQ	IRIX	Thu, Jan 13, 2022	6.19	6.38	5.77	5.92
6357	NASDAQ	IRIX	Wed, Jan 12, 2022	6.09	6.45	6.06	6.15
6356	NASDAQ	IRIX	Tue, Jan 11, 2022	5.50	5.89	5.49	5.61
6355	NASDAQ	IRIX	Mon, Jan 10, 2022	5.69	5.89	5.41	5.50
6354	NASDAQ	IRIX	Fri, Jan 7, 2022	5.80	5.85	5.69	5.77
6353	NASDAQ	IRIX	Thu, Jan 6, 2022	5.78	6.00	5.60	5.92
6352	NASDAQ	IRIX	Wed, Jan 5, 2022	6.11	6.11	5.80	5.81
6351	NASDAQ	IRIX	Tue, Jan 4, 2022	6.38	6.43	6.11	6.11
6350	NASDAQ	IRIX	Mon, Jan 3, 2022	6.18	6.48	6.18	6.42
6349	NASDAQ	IRIX	Fri, Dec 31, 2021	6.16	6.23	6.10	6.11
6348	NASDAQ	IRIX	Thu, Dec 30, 2021	6.08	6.25	6.00	6.21
6347	NASDAQ	IRIX	Wed, Dec 29, 2021	6.12	6.19	5.99	6.02
6346	NASDAQ	IRIX	Tue, Dec 28, 2021	6.17	6.25	6.00	6.17
6345	NASDAQ	IRIX	Mon, Dec 27, 2021	6.17	6.30	5.97	6.11
6344	NASDAQ	IRIX	Thu, Dec 23, 2021	5.93	6.34	5.93	6.22
6343	NASDAQ	IRIX	Wed, Dec 22, 2021	5.52	5.92	5.52	5.86
6342	NASDAQ	IRIX	Tue, Dec 21, 2021	5.57	5.70	5.40	5.62
6341	NASDAQ	IRIX	Mon, Dec 20, 2021	5.78	5.80	5.52	5.66
6340	NASDAQ	IRIX	Fri, Dec 17, 2021	6.00	6.12	5.72	5.80
6339	NASDAQ	IRIX	Thu, Dec 16, 2021	5.91	6.18	5.90	6.08
6338	NASDAQ	IRIX	Wed, Dec 15, 2021	6.05	6.05	5.75	5.92
6337	NASDAQ	IRIX	Tue, Dec 14, 2021	6.17	6.23	6.05	6.11
6336	NASDAQ	IRIX	Mon, Dec 13, 2021	6.25	6.38	6.01	6.19
6335	NASDAQ	IRIX	Fri, Dec 10, 2021	6.55	6.68	6.23	6.30
6334	NASDAQ	IRIX	Thu, Dec 9, 2021	6.27	6.55	6.25	6.42
6333	NASDAQ	IRIX	Wed, Dec 8, 2021	6.23	6.38	6.10	6.30
6332	NASDAQ	IRIX	Tue, Dec 7, 2021	6.07	6.45	6.00	6.36
6331	NASDAQ	IRIX	Mon, Dec 6, 2021	6.03	6.24	5.90	6.03
6330	NASDAQ	IRIX	Fri, Dec 3, 2021	6.23	6.41	5.94	5.95
6329	NASDAQ	IRIX	Thu, Dec 2, 2021	6.08	6.25	5.88	6.11
6328	NASDAQ	IRIX	Wed, Dec 1, 2021	6.50	6.50	5.88	5.96
6327	NASDAQ	IRIX	Tue, Nov 30, 2021	6.35	6.54	5.99	6.25
6326	NASDAQ	IRIX	Mon, Nov 29, 2021	6.52	6.53	6.26	6.32
6325	NASDAQ	IRIX	Fri, Nov 26, 2021	6.60	6.60	6.30	6.52
6324	NASDAQ	IRIX	Wed, Nov 24, 2021	6.71	6.84	6.56	6.64
6323	NASDAQ	IRIX	Tue, Nov 23, 2021	7.05	7.07	6.65	6.84
6322	NASDAQ	IRIX	Mon, Nov 22, 2021	7.60	7.63	7.05	7.05
6321	NASDAQ	IRIX	Fri, Nov 19, 2021	7.41	7.74	7.30	7.64
6320	NASDAQ	IRIX	Thu, Nov 18, 2021	7.51	7.57	7.17	7.41
6319	NASDAQ	IRIX	Wed, Nov 17, 2021	7.57	7.69	7.42	7.59
6318	NASDAQ	IRIX	Tue, Nov 16, 2021	8.00	8.00	7.48	7.57
6317	NASDAQ	IRIX	Mon, Nov 15, 2021	8.07	8.29	7.60	8.00
6316	NASDAQ	IRIX	Fri, Nov 12, 2021	9.00	9.00	7.70	8.04
6315	NASDAQ	IRIX	Thu, Nov 11, 2021	9.01	9.18	8.95	9.00
6314	NASDAQ	IRIX	Wed, Nov 10, 2021	8.92	9.08	8.56	8.88
6313	NASDAQ	IRIX	Tue, Nov 9, 2021	9.12	9.20	8.78	8.95
6312	NASDAQ	IRIX	Mon, Nov 8, 2021	9.42	9.46	8.95	9.03
6311	NASDAQ	IRIX	Fri, Nov 5, 2021	8.84	9.44	8.73	9.37
6310	NASDAQ	IRIX	Thu, Nov 4, 2021	8.65	8.99	8.65	8.73
6309	NASDAQ	IRIX	Wed, Nov 3, 2021	8.13	8.98	7.95	8.69
6308	NASDAQ	IRIX	Tue, Nov 2, 2021	8.11	8.14	7.91	8.14
6307	NASDAQ	IRIX	Mon, Nov 1, 2021	7.75	8.11	7.71	8.11
6306	NASDAQ	IRIX	Fri, Oct 29, 2021	7.60	7.79	7.60	7.67
6305	NASDAQ	IRIX	Thu, Oct 28, 2021	7.50	7.65	7.48	7.60
6304	NASDAQ	IRIX	Wed, Oct 27, 2021	7.49	7.64	7.44	7.50
6303	NASDAQ	IRIX	Tue, Oct 26, 2021	7.57	7.67	7.45	7.56
6302	NASDAQ	IRIX	Mon, Oct 25, 2021	7.61	7.80	7.45	7.58
6301	NASDAQ	IRIX	Fri, Oct 22, 2021	7.77	7.86	7.46	7.55
6300	NASDAQ	IRIX	Thu, Oct 21, 2021	7.89	7.99	7.71	7.76
6299	NASDAQ	IRIX	Wed, Oct 20, 2021	7.75	7.99	7.74	7.87
6298	NASDAQ	IRIX	Tue, Oct 19, 2021	7.51	7.75	7.37	7.75
6297	NASDAQ	IRIX	Mon, Oct 18, 2021	7.46	7.74	7.30	7.43
6296	NASDAQ	IRIX	Fri, Oct 15, 2021	7.57	7.57	7.33	7.41
6295	NASDAQ	IRIX	Thu, Oct 14, 2021	7.75	7.78	7.40	7.60
6294	NASDAQ	IRIX	Wed, Oct 13, 2021	7.65	7.78	7.53	7.70
6293	NASDAQ	IRIX	Tue, Oct 12, 2021	7.68	7.85	7.50	7.53
6292	NASDAQ	IRIX	Mon, Oct 11, 2021	7.87	8.15	7.51	7.64
6291	NASDAQ	IRIX	Fri, Oct 8, 2021	7.78	8.34	7.59	7.93
6290	NASDAQ	IRIX	Thu, Oct 7, 2021	7.80	7.85	7.60	7.67
6289	NASDAQ	IRIX	Wed, Oct 6, 2021	7.60	7.80	7.43	7.80
6288	NASDAQ	IRIX	Tue, Oct 5, 2021	7.57	7.66	7.44	7.61
6287	NASDAQ	IRIX	Mon, Oct 4, 2021	7.46	7.79	7.30	7.57
6286	NASDAQ	IRIX	Fri, Oct 1, 2021	7.56	7.59	7.36	7.51
6285	NASDAQ	IRIX	Thu, Sep 30, 2021	7.60	7.68	7.45	7.66
6284	NASDAQ	IRIX	Wed, Sep 29, 2021	7.59	7.68	7.34	7.43
6283	NASDAQ	IRIX	Tue, Sep 28, 2021	7.63	7.83	7.38	7.66
6282	NASDAQ	IRIX	Mon, Sep 27, 2021	7.56	7.88	7.56	7.62
6281	NASDAQ	IRIX	Fri, Sep 24, 2021	7.15	7.78	7.15	7.49
6280	NASDAQ	IRIX	Thu, Sep 23, 2021	7.05	7.25	6.92	7.22
6279	NASDAQ	IRIX	Wed, Sep 22, 2021	6.89	6.99	6.81	6.85
6278	NASDAQ	IRIX	Tue, Sep 21, 2021	6.83	6.92	6.76	6.85
6277	NASDAQ	IRIX	Mon, Sep 20, 2021	7.06	7.22	6.76	6.76
6276	NASDAQ	IRIX	Fri, Sep 17, 2021	7.10	7.28	7.10	7.21
6275	NASDAQ	IRIX	Thu, Sep 16, 2021	7.26	7.26	7.06	7.07
6274	NASDAQ	IRIX	Wed, Sep 15, 2021	7.20	7.34	7.16	7.20
6273	NASDAQ	IRIX	Tue, Sep 14, 2021	7.45	7.45	7.15	7.15
6272	NASDAQ	IRIX	Mon, Sep 13, 2021	7.21	7.52	7.21	7.38
6271	NASDAQ	IRIX	Fri, Sep 10, 2021	7.35	7.36	7.16	7.26
6270	NASDAQ	IRIX	Thu, Sep 9, 2021	7.30	7.32	7.12	7.24
6269	NASDAQ	IRIX	Wed, Sep 8, 2021	7.34	7.41	7.10	7.10
6268	NASDAQ	IRIX	Tue, Sep 7, 2021	7.24	7.74	7.18	7.36
6267	NASDAQ	IRIX	Fri, Sep 3, 2021	7.31	7.49	7.10	7.10
6266	NASDAQ	IRIX	Thu, Sep 2, 2021	7.17	7.56	7.14	7.52
6265	NASDAQ	IRIX	Wed, Sep 1, 2021	7.57	7.57	7.05	7.16
6264	NASDAQ	IRIX	Tue, Aug 31, 2021	7.79	7.80	7.57	7.57
6263	NASDAQ	IRIX	Mon, Aug 30, 2021	7.62	7.90	7.62	7.75
6262	NASDAQ	IRIX	Fri, Aug 27, 2021	7.61	7.69	7.52	7.55
6261	NASDAQ	IRIX	Thu, Aug 26, 2021	7.57	7.64	7.42	7.64
6260	NASDAQ	IRIX	Wed, Aug 25, 2021	7.74	7.85	7.61	7.64
6259	NASDAQ	IRIX	Tue, Aug 24, 2021	7.80	7.91	7.69	7.75
6258	NASDAQ	IRIX	Mon, Aug 23, 2021	7.69	7.84	7.53	7.72
6257	NASDAQ	IRIX	Fri, Aug 20, 2021	7.44	7.63	7.37	7.60
6256	NASDAQ	IRIX	Thu, Aug 19, 2021	7.41	7.49	7.24	7.39
6255	NASDAQ	IRIX	Wed, Aug 18, 2021	7.16	7.45	7.12	7.40
6254	NASDAQ	IRIX	Tue, Aug 17, 2021	7.43	7.44	7.14	7.18
6253	NASDAQ	IRIX	Mon, Aug 16, 2021	7.32	7.74	7.21	7.48
6252	NASDAQ	IRIX	Fri, Aug 13, 2021	7.00	7.98	6.92	7.98
6251	NASDAQ	IRIX	Thu, Aug 12, 2021	6.54	6.78	6.50	6.60
6250	NASDAQ	IRIX	Wed, Aug 11, 2021	6.54	6.60	6.50	6.57
6249	NASDAQ	IRIX	Tue, Aug 10, 2021	6.71	6.73	6.55	6.57
6248	NASDAQ	IRIX	Mon, Aug 9, 2021	6.63	6.69	6.50	6.56
6247	NASDAQ	IRIX	Fri, Aug 6, 2021	6.65	6.68	6.53	6.58
6246	NASDAQ	IRIX	Thu, Aug 5, 2021	6.57	6.78	6.55	6.58
6245	NASDAQ	IRIX	Wed, Aug 4, 2021	6.69	6.71	6.53	6.58
6244	NASDAQ	IRIX	Tue, Aug 3, 2021	6.50	6.67	6.42	6.66
6243	NASDAQ	IRIX	Mon, Aug 2, 2021	6.52	6.74	6.42	6.47
6242	NASDAQ	IRIX	Fri, Jul 30, 2021	6.68	6.68	6.44	6.54
6241	NASDAQ	IRIX	Thu, Jul 29, 2021	6.57	6.67	6.51	6.63
6240	NASDAQ	IRIX	Wed, Jul 28, 2021	6.43	6.64	6.41	6.62
6239	NASDAQ	IRIX	Tue, Jul 27, 2021	6.49	6.57	6.32	6.46
6238	NASDAQ	IRIX	Mon, Jul 26, 2021	6.61	6.64	6.43	6.55
6237	NASDAQ	IRIX	Fri, Jul 23, 2021	6.62	6.62	6.50	6.59
6236	NASDAQ	IRIX	Thu, Jul 22, 2021	6.61	6.75	6.52	6.58
6235	NASDAQ	IRIX	Wed, Jul 21, 2021	6.60	6.70	6.60	6.62
6234	NASDAQ	IRIX	Tue, Jul 20, 2021	6.59	6.78	6.55	6.63
6233	NASDAQ	IRIX	Mon, Jul 19, 2021	6.25	6.60	6.06	6.54
6232	NASDAQ	IRIX	Fri, Jul 16, 2021	6.45	6.50	6.25	6.29
6231	NASDAQ	IRIX	Thu, Jul 15, 2021	6.40	6.60	6.31	6.40
6230	NASDAQ	IRIX	Wed, Jul 14, 2021	6.36	6.42	6.21	6.38
6229	NASDAQ	IRIX	Tue, Jul 13, 2021	6.45	6.51	6.28	6.37
6228	NASDAQ	IRIX	Mon, Jul 12, 2021	6.60	6.60	6.45	6.52
6227	NASDAQ	IRIX	Fri, Jul 9, 2021	6.99	6.99	6.53	6.62
6226	NASDAQ	IRIX	Thu, Jul 8, 2021	6.65	6.87	6.55	6.85
6225	NASDAQ	IRIX	Wed, Jul 7, 2021	6.89	7.10	6.70	6.76
6224	NASDAQ	IRIX	Tue, Jul 6, 2021	7.06	7.06	6.84	6.89
6223	NASDAQ	IRIX	Fri, Jul 2, 2021	7.11	7.19	7.08	7.12
6222	NASDAQ	IRIX	Thu, Jul 1, 2021	7.04	7.15	6.96	7.08
6221	NASDAQ	IRIX	Wed, Jun 30, 2021	7.16	7.40	6.99	7.06
6220	NASDAQ	IRIX	Tue, Jun 29, 2021	7.19	7.30	6.93	7.13
6219	NASDAQ	IRIX	Mon, Jun 28, 2021	7.39	7.39	7.05	7.15
6218	NASDAQ	IRIX	Fri, Jun 25, 2021	7.12	7.40	7.07	7.40
6217	NASDAQ	IRIX	Thu, Jun 24, 2021	6.70	7.13	6.59	7.07
6216	NASDAQ	IRIX	Wed, Jun 23, 2021	6.75	6.97	6.69	6.74
6215	NASDAQ	IRIX	Tue, Jun 22, 2021	6.90	6.97	6.66	6.67
6214	NASDAQ	IRIX	Mon, Jun 21, 2021	7.01	7.16	6.80	6.92
6213	NASDAQ	IRIX	Fri, Jun 18, 2021	7.27	7.52	7.00	7.00
6212	NASDAQ	IRIX	Thu, Jun 17, 2021	7.32	7.53	7.20	7.29
6211	NASDAQ	IRIX	Wed, Jun 16, 2021	7.56	7.66	7.38	7.38
6210	NASDAQ	IRIX	Tue, Jun 15, 2021	7.81	7.81	7.55	7.63
6209	NASDAQ	IRIX	Mon, Jun 14, 2021	7.71	7.86	7.66	7.67
6208	NASDAQ	IRIX	Fri, Jun 11, 2021	7.73	7.82	7.59	7.74
6207	NASDAQ	IRIX	Thu, Jun 10, 2021	7.72	7.84	7.59	7.70
6206	NASDAQ	IRIX	Wed, Jun 9, 2021	7.65	7.90	7.61	7.67
6205	NASDAQ	IRIX	Tue, Jun 8, 2021	7.41	7.74	7.39	7.65
6204	NASDAQ	IRIX	Mon, Jun 7, 2021	7.58	7.66	7.05	7.38
6203	NASDAQ	IRIX	Fri, Jun 4, 2021	7.64	7.80	7.59	7.60
6202	NASDAQ	IRIX	Thu, Jun 3, 2021	7.82	7.82	7.55	7.65
6201	NASDAQ	IRIX	Wed, Jun 2, 2021	7.95	7.99	7.83	7.89
6200	NASDAQ	IRIX	Tue, Jun 1, 2021	8.00	8.00	7.83	7.96
6199	NASDAQ	IRIX	Fri, May 28, 2021	7.82	7.98	7.82	7.86
6198	NASDAQ	IRIX	Thu, May 27, 2021	8.00	8.00	7.79	7.80
6197	NASDAQ	IRIX	Wed, May 26, 2021	7.87	7.97	7.80	7.91
6196	NASDAQ	IRIX	Tue, May 25, 2021	7.85	8.00	7.70	7.71
6195	NASDAQ	IRIX	Mon, May 24, 2021	7.71	8.00	7.56	7.85
6194	NASDAQ	IRIX	Fri, May 21, 2021	7.70	7.98	7.69	7.70
6193	NASDAQ	IRIX	Thu, May 20, 2021	7.85	7.98	7.64	7.69
6192	NASDAQ	IRIX	Wed, May 19, 2021	7.52	7.94	7.50	7.83
6191	NASDAQ	IRIX	Tue, May 18, 2021	7.64	7.91	7.60	7.74
6190	NASDAQ	IRIX	Mon, May 17, 2021	7.55	7.68	7.36	7.65
6189	NASDAQ	IRIX	Fri, May 14, 2021	7.18	7.80	6.96	7.49
6188	NASDAQ	IRIX	Thu, May 13, 2021	7.61	7.62	6.95	7.21
6187	NASDAQ	IRIX	Wed, May 12, 2021	7.53	8.19	7.29	7.54
6186	NASDAQ	IRIX	Tue, May 11, 2021	7.07	7.59	7.02	7.24
6185	NASDAQ	IRIX	Mon, May 10, 2021	7.67	7.75	7.30	7.48
6184	NASDAQ	IRIX	Fri, May 7, 2021	7.85	8.05	7.62	7.80
6183	NASDAQ	IRIX	Thu, May 6, 2021	7.66	8.00	7.56	7.78
6182	NASDAQ	IRIX	Wed, May 5, 2021	8.03	8.22	7.71	7.77
6181	NASDAQ	IRIX	Tue, May 4, 2021	8.59	8.59	7.92	8.08
6180	NASDAQ	IRIX	Mon, May 3, 2021	8.58	8.70	8.09	8.66
6179	NASDAQ	IRIX	Fri, Apr 30, 2021	8.68	8.97	8.54	8.60
6178	NASDAQ	IRIX	Thu, Apr 29, 2021	8.93	8.94	8.32	8.72
6177	NASDAQ	IRIX	Wed, Apr 28, 2021	8.15	8.82	8.10	8.77
6176	NASDAQ	IRIX	Tue, Apr 27, 2021	9.45	9.71	8.04	8.27
6175	NASDAQ	IRIX	Mon, Apr 26, 2021	7.84	9.32	7.80	9.20
6174	NASDAQ	IRIX	Fri, Apr 23, 2021	7.51	7.84	7.47	7.71
6173	NASDAQ	IRIX	Thu, Apr 22, 2021	7.50	7.65	7.35	7.49
6172	NASDAQ	IRIX	Wed, Apr 21, 2021	7.08	7.70	7.06	7.70
6171	NASDAQ	IRIX	Tue, Apr 20, 2021	7.36	7.36	6.85	7.07
6170	NASDAQ	IRIX	Mon, Apr 19, 2021	7.75	8.00	7.29	7.42
6169	NASDAQ	IRIX	Fri, Apr 16, 2021	7.48	7.79	7.36	7.71
6168	NASDAQ	IRIX	Thu, Apr 15, 2021	7.48	7.57	7.31	7.48
6167	NASDAQ	IRIX	Wed, Apr 14, 2021	7.29	7.71	7.29	7.41
6166	NASDAQ	IRIX	Tue, Apr 13, 2021	7.31	7.34	7.01	7.32
6165	NASDAQ	IRIX	Mon, Apr 12, 2021	7.28	7.48	7.18	7.22
6164	NASDAQ	IRIX	Fri, Apr 9, 2021	7.39	7.67	7.19	7.30
6163	NASDAQ	IRIX	Thu, Apr 8, 2021	7.18	7.40	7.11	7.40
6162	NASDAQ	IRIX	Wed, Apr 7, 2021	7.18	7.29	7.05	7.09
6161	NASDAQ	IRIX	Tue, Apr 6, 2021	7.13	7.41	7.10	7.17
6160	NASDAQ	IRIX	Mon, Apr 5, 2021	7.18	7.31	6.99	7.20
6159	NASDAQ	IRIX	Thu, Apr 1, 2021	6.84	7.35	6.76	7.18
6158	NASDAQ	IRIX	Wed, Mar 31, 2021	6.98	7.05	6.75	6.75
6157	NASDAQ	IRIX	Tue, Mar 30, 2021	6.85	7.12	6.60	7.00
6156	NASDAQ	IRIX	Mon, Mar 29, 2021	7.08	7.30	6.72	6.84
6155	NASDAQ	IRIX	Fri, Mar 26, 2021	7.49	7.49	6.97	7.08
6154	NASDAQ	IRIX	Thu, Mar 25, 2021	7.01	7.40	6.88	7.27
6153	NASDAQ	IRIX	Wed, Mar 24, 2021	7.55	7.69	7.01	7.10
6152	NASDAQ	IRIX	Tue, Mar 23, 2021	7.95	8.00	6.95	7.40
6151	NASDAQ	IRIX	Mon, Mar 22, 2021	7.35	7.79	7.09	7.43
6150	NASDAQ	IRIX	Fri, Mar 19, 2021	7.37	7.70	7.26	7.37
6149	NASDAQ	IRIX	Thu, Mar 18, 2021	7.58	7.86	7.25	7.37
6148	NASDAQ	IRIX	Wed, Mar 17, 2021	7.50	8.28	7.37	7.71
6147	NASDAQ	IRIX	Tue, Mar 16, 2021	7.45	7.60	7.22	7.57
6146	NASDAQ	IRIX	Mon, Mar 15, 2021	7.68	7.88	7.37	7.52
6145	NASDAQ	IRIX	Fri, Mar 12, 2021	7.44	7.81	7.22	7.60
6144	NASDAQ	IRIX	Thu, Mar 11, 2021	7.50	7.50	7.35	7.44
6143	NASDAQ	IRIX	Wed, Mar 10, 2021	7.12	7.45	7.04	7.30
6142	NASDAQ	IRIX	Tue, Mar 9, 2021	6.58	7.19	6.58	7.04
6141	NASDAQ	IRIX	Mon, Mar 8, 2021	6.55	6.81	6.41	6.47
6140	NASDAQ	IRIX	Fri, Mar 5, 2021	7.07	7.10	6.32	6.50
6139	NASDAQ	IRIX	Thu, Mar 4, 2021	6.88	7.32	6.00	7.22
6138	NASDAQ	IRIX	Wed, Mar 3, 2021	7.93	8.04	6.51	6.97
6137	NASDAQ	IRIX	Tue, Mar 2, 2021	6.10	6.97	5.93	6.89
6136	NASDAQ	IRIX	Mon, Mar 1, 2021	5.97	6.35	5.88	6.24
6135	NASDAQ	IRIX	Fri, Feb 26, 2021	5.89	6.00	5.65	5.88
6134	NASDAQ	IRIX	Thu, Feb 25, 2021	6.79	6.98	6.00	6.00
6133	NASDAQ	IRIX	Wed, Feb 24, 2021	6.29	6.80	6.10	6.64
6132	NASDAQ	IRIX	Tue, Feb 23, 2021	6.54	6.60	6.00	6.14
6131	NASDAQ	IRIX	Mon, Feb 22, 2021	5.75	7.20	5.59	6.75
6130	NASDAQ	IRIX	Fri, Feb 19, 2021	5.33	5.74	5.25	5.64
6129	NASDAQ	IRIX	Thu, Feb 18, 2021	5.85	5.98	5.18	5.23
6128	NASDAQ	IRIX	Wed, Feb 17, 2021	5.78	5.89	5.50	5.89
6127	NASDAQ	IRIX	Tue, Feb 16, 2021	5.21	5.92	5.10	5.82
6126	NASDAQ	IRIX	Fri, Feb 12, 2021	5.17	5.35	4.82	5.22
6125	NASDAQ	IRIX	Thu, Feb 11, 2021	5.21	5.49	4.94	5.16
6124	NASDAQ	IRIX	Wed, Feb 10, 2021	5.70	5.89	5.06	5.20
6123	NASDAQ	IRIX	Tue, Feb 9, 2021	5.11	6.13	5.04	5.70
6122	NASDAQ	IRIX	Mon, Feb 8, 2021	5.12	5.32	4.96	5.09
6121	NASDAQ	IRIX	Fri, Feb 5, 2021	5.24	5.45	5.07	5.10
6120	NASDAQ	IRIX	Thu, Feb 4, 2021	5.23	5.40	4.95	5.14
6119	NASDAQ	IRIX	Wed, Feb 3, 2021	5.37	5.46	5.12	5.17
6118	NASDAQ	IRIX	Tue, Feb 2, 2021	4.72	5.40	4.53	5.36
6117	NASDAQ	IRIX	Mon, Feb 1, 2021	4.60	4.89	4.48	4.65
6116	NASDAQ	IRIX	Fri, Jan 29, 2021	4.83	5.00	4.45	4.60
6115	NASDAQ	IRIX	Thu, Jan 28, 2021	4.69	4.91	4.60	4.76
6114	NASDAQ	IRIX	Wed, Jan 27, 2021	5.08	5.18	4.57	4.69
6113	NASDAQ	IRIX	Tue, Jan 26, 2021	4.91	5.29	4.76	5.14
6112	NASDAQ	IRIX	Mon, Jan 25, 2021	5.00	5.06	4.75	4.94
6111	NASDAQ	IRIX	Fri, Jan 22, 2021	5.28	5.54	4.88	4.93
6110	NASDAQ	IRIX	Thu, Jan 21, 2021	5.60	5.89	5.24	5.39
6109	NASDAQ	IRIX	Wed, Jan 20, 2021	5.47	5.65	5.33	5.48
6108	NASDAQ	IRIX	Tue, Jan 19, 2021	5.74	5.85	5.39	5.59
6107	NASDAQ	IRIX	Fri, Jan 15, 2021	5.40	6.25	5.29	5.75
6106	NASDAQ	IRIX	Thu, Jan 14, 2021	4.89	5.59	4.42	5.53
6105	NASDAQ	IRIX	Wed, Jan 13, 2021	3.94	5.29	3.80	5.12
6104	NASDAQ	IRIX	Tue, Jan 12, 2021	3.91	4.93	3.53	4.13
6103	NASDAQ	IRIX	Mon, Jan 11, 2021	2.71	2.96	2.66	2.86
6102	NASDAQ	IRIX	Fri, Jan 8, 2021	2.52	2.70	2.43	2.65
6101	NASDAQ	IRIX	Thu, Jan 7, 2021	2.40	2.62	2.28	2.52
6100	NASDAQ	IRIX	Wed, Jan 6, 2021	2.53	2.69	2.36	2.45
6099	NASDAQ	IRIX	Tue, Jan 5, 2021	2.22	2.62	2.14	2.59
6098	NASDAQ	IRIX	Mon, Jan 4, 2021	2.47	2.51	2.13	2.18
6097	NASDAQ	IRIX	Thu, Dec 31, 2020	2.78	2.82	2.50	2.51
6096	NASDAQ	IRIX	Wed, Dec 30, 2020	2.64	2.87	2.60	2.82
6095	NASDAQ	IRIX	Tue, Dec 29, 2020	3.05	3.32	2.65	2.91
6094	NASDAQ	IRIX	Mon, Dec 28, 2020	2.03	2.41	1.94	2.41
6093	NASDAQ	IRIX	Thu, Dec 24, 2020	1.89	1.99	1.89	1.94
6092	NASDAQ	IRIX	Wed, Dec 23, 2020	1.86	2.01	1.79	1.96
6091	NASDAQ	IRIX	Tue, Dec 22, 2020	1.64	1.69	1.64	1.68
6090	NASDAQ	IRIX	Mon, Dec 21, 2020	1.66	1.70	1.60	1.62
6089	NASDAQ	IRIX	Fri, Dec 18, 2020	1.67	1.73	1.64	1.64
6088	NASDAQ	IRIX	Thu, Dec 17, 2020	1.69	1.75	1.64	1.66
6087	NASDAQ	IRIX	Wed, Dec 16, 2020	1.70	1.77	1.68	1.68
6086	NASDAQ	IRIX	Tue, Dec 15, 2020	1.73	1.80	1.68	1.69
6085	NASDAQ	IRIX	Mon, Dec 14, 2020	1.80	1.83	1.72	1.72
6084	NASDAQ	IRIX	Fri, Dec 11, 2020	1.91	1.92	1.83	1.85
6083	NASDAQ	IRIX	Thu, Dec 10, 2020	1.91	1.92	1.86	1.91
6082	NASDAQ	IRIX	Wed, Dec 9, 2020	1.91	1.92	1.83	1.90
6081	NASDAQ	IRIX	Tue, Dec 8, 2020	1.89	1.92	1.82	1.90
6080	NASDAQ	IRIX	Mon, Dec 7, 2020	1.94	1.94	1.88	1.89
6079	NASDAQ	IRIX	Fri, Dec 4, 2020	1.92	1.92	1.83	1.92
6078	NASDAQ	IRIX	Thu, Dec 3, 2020	1.86	1.91	1.82	1.88
6077	NASDAQ	IRIX	Wed, Dec 2, 2020	1.83	1.90	1.79	1.82
6076	NASDAQ	IRIX	Tue, Dec 1, 2020	1.70	1.91	1.66	1.85
6075	NASDAQ	IRIX	Mon, Nov 30, 2020	1.70	1.75	1.69	1.71
6074	NASDAQ	IRIX	Fri, Nov 27, 2020	1.68	1.73	1.68	1.69
6073	NASDAQ	IRIX	Wed, Nov 25, 2020	1.71	1.75	1.62	1.70
6072	NASDAQ	IRIX	Tue, Nov 24, 2020	1.70	1.72	1.68	1.70
6071	NASDAQ	IRIX	Mon, Nov 23, 2020	1.67	1.75	1.67	1.69
6070	NASDAQ	IRIX	Fri, Nov 20, 2020	1.69	1.75	1.66	1.70
6069	NASDAQ	IRIX	Thu, Nov 19, 2020	1.70	1.79	1.66	1.67
6068	NASDAQ	IRIX	Wed, Nov 18, 2020	1.71	1.82	1.69	1.70
6067	NASDAQ	IRIX	Tue, Nov 17, 2020	1.68	1.86	1.68	1.70
6066	NASDAQ	IRIX	Mon, Nov 16, 2020	1.78	1.85	1.68	1.68
6065	NASDAQ	IRIX	Fri, Nov 13, 2020	1.71	1.87	1.71	1.78
6064	NASDAQ	IRIX	Thu, Nov 12, 2020	1.84	1.88	1.71	1.71
6063	NASDAQ	IRIX	Wed, Nov 11, 2020	1.91	1.97	1.81	1.85
6062	NASDAQ	IRIX	Tue, Nov 10, 2020	1.95	1.98	1.84	1.95
6061	NASDAQ	IRIX	Mon, Nov 9, 2020	1.79	1.91	1.79	1.91
6060	NASDAQ	IRIX	Fri, Nov 6, 2020	1.81	1.83	1.68	1.68
6059	NASDAQ	IRIX	Thu, Nov 5, 2020	1.82	1.83	1.79	1.83
6058	NASDAQ	IRIX	Wed, Nov 4, 2020	1.82	1.83	1.77	1.78
6057	NASDAQ	IRIX	Tue, Nov 3, 2020	1.78	1.79	1.69	1.78
6056	NASDAQ	IRIX	Mon, Nov 2, 2020	1.79	1.79	1.67	1.76
6055	NASDAQ	IRIX	Fri, Oct 30, 2020	1.90	1.90	1.78	1.78
6054	NASDAQ	IRIX	Thu, Oct 29, 2020	1.88	1.88	1.82	1.82
6053	NASDAQ	IRIX	Wed, Oct 28, 2020	1.95	1.95	1.81	1.85
6052	NASDAQ	IRIX	Mon, Oct 26, 2020	1.91	1.95	1.91	1.95
6051	NASDAQ	IRIX	Fri, Oct 23, 2020	1.96	2.00	1.95	1.95
6050	NASDAQ	IRIX	Thu, Oct 22, 2020	1.90	1.96	1.90	1.93
6049	NASDAQ	IRIX	Wed, Oct 21, 2020	1.91	1.91	1.91	1.91
6048	NASDAQ	IRIX	Tue, Oct 20, 2020	1.93	1.95	1.88	1.88
6047	NASDAQ	IRIX	Mon, Oct 19, 2020	2.00	2.00	1.90	1.95
6046	NASDAQ	IRIX	Fri, Oct 16, 2020	1.90	2.04	1.88	1.97
6045	NASDAQ	IRIX	Thu, Oct 15, 2020	1.99	1.99	1.90	1.92
6044	NASDAQ	IRIX	Wed, Oct 14, 2020	2.04	2.05	2.00	2.00
6043	NASDAQ	IRIX	Tue, Oct 13, 2020	2.04	2.05	2.02	2.04
6042	NASDAQ	IRIX	Mon, Oct 12, 2020	2.03	2.06	2.01	2.04
6041	NASDAQ	IRIX	Fri, Oct 9, 2020	2.00	2.04	1.99	2.02
6040	NASDAQ	IRIX	Thu, Oct 8, 2020	1.91	2.00	1.91	2.00
6039	NASDAQ	IRIX	Wed, Oct 7, 2020	1.95	1.97	1.90	1.92
6038	NASDAQ	IRIX	Tue, Oct 6, 2020	1.96	2.03	1.92	1.92
6037	NASDAQ	IRIX	Mon, Oct 5, 2020	2.02	2.02	1.96	1.96
6036	NASDAQ	IRIX	Fri, Oct 2, 2020	1.90	2.02	1.90	1.91
6035	NASDAQ	IRIX	Thu, Oct 1, 2020	1.93	2.00	1.90	1.94
6034	NASDAQ	IRIX	Wed, Sep 30, 2020	1.96	1.97	1.95	1.96
6033	NASDAQ	IRIX	Tue, Sep 29, 2020	1.92	1.95	1.92	1.94
6032	NASDAQ	IRIX	Mon, Sep 28, 2020	1.89	1.95	1.89	1.91
6031	NASDAQ	IRIX	Fri, Sep 25, 2020	1.87	1.99	1.87	1.90
6030	NASDAQ	IRIX	Thu, Sep 24, 2020	1.80	1.94	1.80	1.90
6029	NASDAQ	IRIX	Wed, Sep 23, 2020	1.81	1.82	1.76	1.78
6028	NASDAQ	IRIX	Tue, Sep 22, 2020	1.88	1.88	1.76	1.81
6027	NASDAQ	IRIX	Mon, Sep 21, 2020	1.95	1.95	1.84	1.86
6026	NASDAQ	IRIX	Fri, Sep 18, 2020	1.97	2.00	1.87	1.96
6025	NASDAQ	IRIX	Thu, Sep 17, 2020	1.99	2.00	1.94	1.95
6024	NASDAQ	IRIX	Wed, Sep 16, 2020	1.99	2.02	1.97	1.99
6023	NASDAQ	IRIX	Tue, Sep 15, 2020	1.93	1.99	1.93	1.96
6022	NASDAQ	IRIX	Mon, Sep 14, 2020	1.99	2.01	1.88	1.94
6021	NASDAQ	IRIX	Fri, Sep 11, 2020	1.90	2.00	1.89	1.90
6020	NASDAQ	IRIX	Thu, Sep 10, 2020	1.93	2.00	1.89	1.93
6019	NASDAQ	IRIX	Wed, Sep 9, 2020	1.97	2.02	1.93	1.97
6018	NASDAQ	IRIX	Tue, Sep 8, 2020	1.93	1.93	1.90	1.91
6017	NASDAQ	IRIX	Fri, Sep 4, 2020	1.96	2.01	1.90	2.00
6016	NASDAQ	IRIX	Thu, Sep 3, 2020	1.99	2.03	1.96	2.02
6015	NASDAQ	IRIX	Wed, Sep 2, 2020	1.95	2.07	1.95	1.99
6014	NASDAQ	IRIX	Tue, Sep 1, 2020	2.01	2.50	1.96	1.98
6013	NASDAQ	IRIX	Mon, Aug 31, 2020	2.05	2.11	2.05	2.07
6012	NASDAQ	IRIX	Fri, Aug 28, 2020	2.11	2.12	2.10	2.12
6011	NASDAQ	IRIX	Thu, Aug 27, 2020	2.05	2.11	1.99	2.02
6010	NASDAQ	IRIX	Wed, Aug 26, 2020	2.10	2.16	2.00	2.05
6009	NASDAQ	IRIX	Tue, Aug 25, 2020	2.10	2.12	2.01	2.10
6008	NASDAQ	IRIX	Mon, Aug 24, 2020	2.17	2.18	2.00	2.10
6007	NASDAQ	IRIX	Fri, Aug 21, 2020	1.98	2.13	1.97	2.13
6006	NASDAQ	IRIX	Thu, Aug 20, 2020	2.00	2.14	1.98	1.98
6005	NASDAQ	IRIX	Wed, Aug 19, 2020	2.17	2.18	1.97	2.00
6004	NASDAQ	IRIX	Tue, Aug 18, 2020	2.24	2.30	2.17	2.17
6003	NASDAQ	IRIX	Mon, Aug 17, 2020	2.27	2.34	2.12	2.24
6002	NASDAQ	IRIX	Fri, Aug 14, 2020	2.37	2.40	2.35	2.35
6001	NASDAQ	IRIX	Thu, Aug 13, 2020	2.39	2.45	2.34	2.40
6000	NASDAQ	IRIX	Wed, Aug 12, 2020	2.45	2.45	2.26	2.37
5999	NASDAQ	IRIX	Tue, Aug 11, 2020	2.60	2.64	2.34	2.37
5998	NASDAQ	IRIX	Mon, Aug 10, 2020	2.35	3.11	2.34	2.51
5997	NASDAQ	IRIX	Fri, Aug 7, 2020	2.00	2.50	2.00	2.29
5996	NASDAQ	IRIX	Thu, Aug 6, 2020	1.97	2.09	1.97	2.00
5995	NASDAQ	IRIX	Wed, Aug 5, 2020	2.09	2.15	2.01	2.04
5994	NASDAQ	IRIX	Tue, Aug 4, 2020	2.01	2.09	2.00	2.09
5993	NASDAQ	IRIX	Mon, Aug 3, 2020	2.05	2.07	1.95	2.07
5992	NASDAQ	IRIX	Fri, Jul 31, 2020	2.15	2.15	1.95	2.02
5991	NASDAQ	IRIX	Thu, Jul 30, 2020	2.13	2.15	2.11	2.11
5990	NASDAQ	IRIX	Wed, Jul 29, 2020	2.14	2.15	2.11	2.11
5989	NASDAQ	IRIX	Tue, Jul 28, 2020	2.07	2.13	2.00	2.10
5988	NASDAQ	IRIX	Mon, Jul 27, 2020	2.08	2.20	2.07	2.07
5987	NASDAQ	IRIX	Fri, Jul 24, 2020	2.10	2.10	2.10	2.10
5986	NASDAQ	IRIX	Thu, Jul 23, 2020	2.14	2.15	2.01	2.05
5985	NASDAQ	IRIX	Wed, Jul 22, 2020	2.17	2.17	2.08	2.11
5984	NASDAQ	IRIX	Tue, Jul 21, 2020	2.07	2.18	2.07	2.15
5983	NASDAQ	IRIX	Mon, Jul 20, 2020	2.02	2.12	2.02	2.05
5982	NASDAQ	IRIX	Fri, Jul 17, 2020	2.02	2.15	1.97	2.13
5981	NASDAQ	IRIX	Thu, Jul 16, 2020	1.95	2.03	1.95	2.03
5980	NASDAQ	IRIX	Wed, Jul 15, 2020	1.99	2.06	1.89	2.00
5979	NASDAQ	IRIX	Tue, Jul 14, 2020	2.09	2.09	1.92	2.00
5978	NASDAQ	IRIX	Mon, Jul 13, 2020	2.10	2.12	2.00	2.05
5977	NASDAQ	IRIX	Fri, Jul 10, 2020	2.15	2.18	2.02	2.14
5976	NASDAQ	IRIX	Thu, Jul 9, 2020	2.24	2.24	2.00	2.11
5975	NASDAQ	IRIX	Wed, Jul 8, 2020	2.25	2.25	2.18	2.21
5974	NASDAQ	IRIX	Tue, Jul 7, 2020	2.16	2.30	2.16	2.29
5973	NASDAQ	IRIX	Mon, Jul 6, 2020	2.17	2.22	2.17	2.21
5972	NASDAQ	IRIX	Thu, Jul 2, 2020	2.14	2.20	2.11	2.16
5971	NASDAQ	IRIX	Wed, Jul 1, 2020	2.10	2.18	2.09	2.12
5970	NASDAQ	IRIX	Tue, Jun 30, 2020	2.15	2.21	2.11	2.12
5969	NASDAQ	IRIX	Mon, Jun 29, 2020	1.98	2.16	1.98	2.08
5968	NASDAQ	IRIX	Fri, Jun 26, 2020	2.12	2.22	1.95	1.95
5967	NASDAQ	IRIX	Thu, Jun 25, 2020	2.16	2.18	2.03	2.06
5966	NASDAQ	IRIX	Wed, Jun 24, 2020	2.07	2.22	2.07	2.18
5965	NASDAQ	IRIX	Tue, Jun 23, 2020	2.18	2.20	2.05	2.20
5964	NASDAQ	IRIX	Mon, Jun 22, 2020	2.21	2.25	2.04	2.11
5963	NASDAQ	IRIX	Fri, Jun 19, 2020	2.13	2.35	2.07	2.17
5962	NASDAQ	IRIX	Thu, Jun 18, 2020	2.00	2.20	2.00	2.10
5961	NASDAQ	IRIX	Wed, Jun 17, 2020	2.15	2.15	2.03	2.10
5960	NASDAQ	IRIX	Tue, Jun 16, 2020	2.08	2.24	2.05	2.05
5959	NASDAQ	IRIX	Mon, Jun 15, 2020	2.06	2.18	2.01	2.10
5958	NASDAQ	IRIX	Fri, Jun 12, 2020	2.11	2.31	2.06	2.07
5957	NASDAQ	IRIX	Thu, Jun 11, 2020	2.49	2.49	2.11	2.19
5956	NASDAQ	IRIX	Wed, Jun 10, 2020	2.47	2.50	2.33	2.50
5955	NASDAQ	IRIX	Tue, Jun 9, 2020	2.41	2.50	2.40	2.40
5954	NASDAQ	IRIX	Mon, Jun 8, 2020	2.37	2.60	2.26	2.41
5953	NASDAQ	IRIX	Fri, Jun 5, 2020	2.44	2.46	2.31	2.37
5952	NASDAQ	IRIX	Thu, Jun 4, 2020	2.20	2.42	2.13	2.39
5951	NASDAQ	IRIX	Wed, Jun 3, 2020	2.44	2.96	2.08	2.28
5950	NASDAQ	IRIX	Tue, Jun 2, 2020	1.86	2.58	1.85	2.58
5949	NASDAQ	IRIX	Mon, Jun 1, 2020	1.83	1.99	1.76	1.92
5948	NASDAQ	IRIX	Fri, May 29, 2020	1.85	1.87	1.74	1.80
5947	NASDAQ	IRIX	Thu, May 28, 2020	1.75	1.87	1.74	1.74
5946	NASDAQ	IRIX	Wed, May 27, 2020	1.83	1.87	1.59	1.75
5945	NASDAQ	IRIX	Tue, May 26, 2020	1.80	1.81	1.76	1.76
5944	NASDAQ	IRIX	Fri, May 22, 2020	1.79	1.86	1.73	1.76
5943	NASDAQ	IRIX	Thu, May 21, 2020	1.74	1.88	1.72	1.76
5942	NASDAQ	IRIX	Wed, May 20, 2020	1.70	1.81	1.70	1.81
5941	NASDAQ	IRIX	Tue, May 19, 2020	1.67	1.79	1.67	1.70
5940	NASDAQ	IRIX	Mon, May 18, 2020	1.56	1.78	1.56	1.75
5939	NASDAQ	IRIX	Fri, May 15, 2020	1.69	1.78	1.46	1.47
5938	NASDAQ	IRIX	Thu, May 14, 2020	1.66	1.82	1.60	1.65
5937	NASDAQ	IRIX	Wed, May 13, 2020	1.71	1.71	1.57	1.64
5936	NASDAQ	IRIX	Tue, May 12, 2020	1.72	1.77	1.56	1.64
5935	NASDAQ	IRIX	Mon, May 11, 2020	1.96	1.96	1.70	1.70
5934	NASDAQ	IRIX	Fri, May 8, 2020	1.87	1.94	1.77	1.77
5933	NASDAQ	IRIX	Thu, May 7, 2020	1.86	1.93	1.86	1.90
5932	NASDAQ	IRIX	Wed, May 6, 2020	1.71	1.85	1.71	1.85
5931	NASDAQ	IRIX	Tue, May 5, 2020	1.64	1.83	1.64	1.76
5930	NASDAQ	IRIX	Mon, May 4, 2020	1.70	1.88	1.60	1.70
5929	NASDAQ	IRIX	Fri, May 1, 2020	1.85	1.91	1.55	1.71
5928	NASDAQ	IRIX	Thu, Apr 30, 2020	1.82	1.93	1.75	1.75
5927	NASDAQ	IRIX	Wed, Apr 29, 2020	1.89	1.94	1.81	1.83
5926	NASDAQ	IRIX	Tue, Apr 28, 2020	1.83	1.89	1.75	1.81
5925	NASDAQ	IRIX	Mon, Apr 27, 2020	1.71	1.88	1.67	1.67
5924	NASDAQ	IRIX	Fri, Apr 24, 2020	1.87	1.87	1.63	1.71
5923	NASDAQ	IRIX	Thu, Apr 23, 2020	1.61	1.88	1.60	1.84
5922	NASDAQ	IRIX	Wed, Apr 22, 2020	1.57	1.78	1.57	1.62
5921	NASDAQ	IRIX	Tue, Apr 21, 2020	1.72	1.72	1.50	1.57
5920	NASDAQ	IRIX	Mon, Apr 20, 2020	1.76	1.76	1.70	1.70
5919	NASDAQ	IRIX	Fri, Apr 17, 2020	1.75	1.90	1.47	1.73
5918	NASDAQ	IRIX	Thu, Apr 16, 2020	1.72	1.73	1.66	1.73
5917	NASDAQ	IRIX	Wed, Apr 15, 2020	1.69	1.72	1.69	1.71
5916	NASDAQ	IRIX	Tue, Apr 14, 2020	1.82	1.84	1.70	1.76
5915	NASDAQ	IRIX	Mon, Apr 13, 2020	1.85	1.85	1.78	1.84
5914	NASDAQ	IRIX	Thu, Apr 9, 2020	1.82	1.90	1.82	1.88
5913	NASDAQ	IRIX	Wed, Apr 8, 2020	1.60	1.90	1.56	1.90
5912	NASDAQ	IRIX	Tue, Apr 7, 2020	1.59	1.68	1.59	1.68
5911	NASDAQ	IRIX	Mon, Apr 6, 2020	1.50	1.67	1.50	1.63
5910	NASDAQ	IRIX	Fri, Apr 3, 2020	1.42	1.44	1.22	1.40
5909	NASDAQ	IRIX	Thu, Apr 2, 2020	1.43	1.65	1.43	1.45
5908	NASDAQ	IRIX	Wed, Apr 1, 2020	1.43	1.56	1.40	1.45
5907	NASDAQ	IRIX	Tue, Mar 31, 2020	1.80	1.82	1.57	1.59
5906	NASDAQ	IRIX	Mon, Mar 30, 2020	1.78	1.80	1.72	1.73
5905	NASDAQ	IRIX	Fri, Mar 27, 2020	1.70	1.88	1.70	1.78
5904	NASDAQ	IRIX	Thu, Mar 26, 2020	1.69	1.87	1.69	1.80
5903	NASDAQ	IRIX	Wed, Mar 25, 2020	1.68	1.80	1.61	1.65
5902	NASDAQ	IRIX	Tue, Mar 24, 2020	1.47	1.69	1.36	1.68
5901	NASDAQ	IRIX	Mon, Mar 23, 2020	1.49	1.49	1.37	1.40
5900	NASDAQ	IRIX	Fri, Mar 20, 2020	1.58	1.58	1.44	1.55
5899	NASDAQ	IRIX	Thu, Mar 19, 2020	1.44	1.60	1.36	1.51
5898	NASDAQ	IRIX	Wed, Mar 18, 2020	1.73	1.73	1.50	1.50
5897	NASDAQ	IRIX	Tue, Mar 17, 2020	1.69	1.82	1.57	1.67
5896	NASDAQ	IRIX	Mon, Mar 16, 2020	1.63	1.74	1.51	1.63
5895	NASDAQ	IRIX	Fri, Mar 13, 2020	2.13	2.13	1.60	1.74
5894	NASDAQ	IRIX	Thu, Mar 12, 2020	1.74	1.92	1.74	1.89
5893	NASDAQ	IRIX	Wed, Mar 11, 2020	2.08	2.08	1.95	1.97
5892	NASDAQ	IRIX	Tue, Mar 10, 2020	2.33	2.33	2.03	2.09
5891	NASDAQ	IRIX	Mon, Mar 9, 2020	2.44	2.62	2.11	2.12
5890	NASDAQ	IRIX	Fri, Mar 6, 2020	2.62	2.83	2.39	2.62
5889	NASDAQ	IRIX	Thu, Mar 5, 2020	2.67	2.67	2.57	2.62
5888	NASDAQ	IRIX	Wed, Mar 4, 2020	2.74	2.74	2.52	2.59
5887	NASDAQ	IRIX	Tue, Mar 3, 2020	2.78	2.97	2.53	2.53
5886	NASDAQ	IRIX	Mon, Mar 2, 2020	2.72	2.89	2.61	2.70
5885	NASDAQ	IRIX	Fri, Feb 28, 2020	3.04	3.04	2.70	2.83
5884	NASDAQ	IRIX	Thu, Feb 27, 2020	3.17	3.17	2.85	2.97
5883	NASDAQ	IRIX	Wed, Feb 26, 2020	3.04	3.12	3.03	3.09
5882	NASDAQ	IRIX	Tue, Feb 25, 2020	3.24	3.24	3.03	3.04
5881	NASDAQ	IRIX	Mon, Feb 24, 2020	3.16	3.25	3.16	3.24
5880	NASDAQ	IRIX	Fri, Feb 21, 2020	3.30	3.59	3.16	3.26
5879	NASDAQ	IRIX	Thu, Feb 20, 2020	3.37	3.37	3.25	3.33
5878	NASDAQ	IRIX	Wed, Feb 19, 2020	3.45	3.60	3.37	3.41
5877	NASDAQ	IRIX	Tue, Feb 18, 2020	3.47	3.47	3.31	3.45
5876	NASDAQ	IRIX	Fri, Feb 14, 2020	3.45	3.48	3.31	3.31
5875	NASDAQ	IRIX	Thu, Feb 13, 2020	3.44	3.70	3.38	3.49
5874	NASDAQ	IRIX	Wed, Feb 12, 2020	3.63	3.86	3.23	3.42
5873	NASDAQ	IRIX	Tue, Feb 11, 2020	3.13	4.24	3.13	3.64
5872	NASDAQ	IRIX	Mon, Feb 10, 2020	2.88	3.40	2.88	3.12
5871	NASDAQ	IRIX	Fri, Feb 7, 2020	2.93	3.01	2.80	2.95
5870	NASDAQ	IRIX	Thu, Feb 6, 2020	2.91	3.00	2.81	2.92
5869	NASDAQ	IRIX	Wed, Feb 5, 2020	2.74	3.02	2.70	2.89
5868	NASDAQ	IRIX	Tue, Feb 4, 2020	2.74	2.76	2.53	2.74
5867	NASDAQ	IRIX	Mon, Feb 3, 2020	2.77	2.77	2.51	2.70
5866	NASDAQ	IRIX	Fri, Jan 31, 2020	2.56	2.76	2.41	2.70
5865	NASDAQ	IRIX	Thu, Jan 30, 2020	2.63	2.72	2.63	2.67
5864	NASDAQ	IRIX	Wed, Jan 29, 2020	2.78	2.79	2.60	2.73
5863	NASDAQ	IRIX	Tue, Jan 28, 2020	2.71	2.77	2.62	2.75
5862	NASDAQ	IRIX	Mon, Jan 27, 2020	2.82	2.87	2.62	2.68
5861	NASDAQ	IRIX	Fri, Jan 24, 2020	2.84	3.10	2.81	2.84
5860	NASDAQ	IRIX	Thu, Jan 23, 2020	3.13	3.22	2.90	2.90
5859	NASDAQ	IRIX	Wed, Jan 22, 2020	3.01	3.29	3.01	3.19
5858	NASDAQ	IRIX	Tue, Jan 21, 2020	3.44	3.70	3.06	3.20
5857	NASDAQ	IRIX	Fri, Jan 17, 2020	3.41	3.84	3.17	3.41
5856	NASDAQ	IRIX	Thu, Jan 16, 2020	3.21	3.44	3.21	3.44
5855	NASDAQ	IRIX	Wed, Jan 15, 2020	3.43	3.49	3.05	3.47
5854	NASDAQ	IRIX	Tue, Jan 14, 2020	2.64	3.69	2.52	3.51
5853	NASDAQ	IRIX	Mon, Jan 13, 2020	2.30	2.36	2.20	2.36
5852	NASDAQ	IRIX	Fri, Jan 10, 2020	2.25	2.31	2.25	2.30
5851	NASDAQ	IRIX	Thu, Jan 9, 2020	2.15	2.29	2.15	2.29
5850	NASDAQ	IRIX	Wed, Jan 8, 2020	2.21	2.28	2.17	2.18
5849	NASDAQ	IRIX	Tue, Jan 7, 2020	2.23	2.30	2.19	2.28
5848	NASDAQ	IRIX	Mon, Jan 6, 2020	2.26	2.36	2.23	2.23
5847	NASDAQ	IRIX	Fri, Jan 3, 2020	2.27	2.34	2.25	2.26
5846	NASDAQ	IRIX	Thu, Jan 2, 2020	2.20	2.31	2.20	2.24
5845	NASDAQ	IRIX	Tue, Dec 31, 2019	2.29	2.34	2.15	2.23
5844	NASDAQ	IRIX	Mon, Dec 30, 2019	2.30	2.44	2.26	2.29
5843	NASDAQ	IRIX	Fri, Dec 27, 2019	2.43	2.43	2.32	2.35
5842	NASDAQ	IRIX	Thu, Dec 26, 2019	2.54	2.57	2.40	2.44
5841	NASDAQ	IRIX	Tue, Dec 24, 2019	2.58	2.65	2.55	2.57
5840	NASDAQ	IRIX	Mon, Dec 23, 2019	2.48	2.54	2.30	2.53
5839	NASDAQ	IRIX	Fri, Dec 20, 2019	2.62	2.62	2.40	2.40
5838	NASDAQ	IRIX	Thu, Dec 19, 2019	2.45	2.79	2.38	2.56
5837	NASDAQ	IRIX	Wed, Dec 18, 2019	2.35	2.44	2.35	2.43
5836	NASDAQ	IRIX	Tue, Dec 17, 2019	2.40	2.41	2.30	2.37
5835	NASDAQ	IRIX	Mon, Dec 16, 2019	2.41	2.45	2.39	2.42
5834	NASDAQ	IRIX	Fri, Dec 13, 2019	2.47	2.50	2.31	2.44
5833	NASDAQ	IRIX	Thu, Dec 12, 2019	2.50	2.51	2.35	2.39
5832	NASDAQ	IRIX	Wed, Dec 11, 2019	2.27	2.53	2.27	2.51
5831	NASDAQ	IRIX	Tue, Dec 10, 2019	2.42	2.44	2.28	2.32
5830	NASDAQ	IRIX	Mon, Dec 9, 2019	2.39	2.48	2.36	2.44
5829	NASDAQ	IRIX	Fri, Dec 6, 2019	2.39	2.54	2.36	2.36
5828	NASDAQ	IRIX	Thu, Dec 5, 2019	2.38	2.58	2.32	2.39
5827	NASDAQ	IRIX	Wed, Dec 4, 2019	2.15	2.35	2.15	2.31
5826	NASDAQ	IRIX	Tue, Dec 3, 2019	1.98	2.18	1.98	2.14
5825	NASDAQ	IRIX	Mon, Dec 2, 2019	2.14	2.16	2.03	2.03
5824	NASDAQ	IRIX	Fri, Nov 29, 2019	2.20	2.20	2.19	2.19
5823	NASDAQ	IRIX	Wed, Nov 27, 2019	2.27	2.27	2.21	2.21
5822	NASDAQ	IRIX	Tue, Nov 26, 2019	2.40	2.40	2.24	2.28
5821	NASDAQ	IRIX	Mon, Nov 25, 2019	2.40	2.46	2.33	2.37
5820	NASDAQ	IRIX	Fri, Nov 22, 2019	2.52	2.56	2.32	2.36
5819	NASDAQ	IRIX	Thu, Nov 21, 2019	2.27	2.52	2.25	2.50
5818	NASDAQ	IRIX	Wed, Nov 20, 2019	1.92	2.40	1.90	2.26
5817	NASDAQ	IRIX	Tue, Nov 19, 2019	2.03	2.04	1.87	1.91
5816	NASDAQ	IRIX	Mon, Nov 18, 2019	2.03	2.05	2.02	2.04
5815	NASDAQ	IRIX	Fri, Nov 15, 2019	2.00	2.02	2.00	2.02
5814	NASDAQ	IRIX	Thu, Nov 14, 2019	2.07	2.07	2.00	2.02
5813	NASDAQ	IRIX	Wed, Nov 13, 2019	1.98	2.02	1.98	2.02
5812	NASDAQ	IRIX	Tue, Nov 12, 2019	1.98	2.02	1.98	2.02
5811	NASDAQ	IRIX	Mon, Nov 11, 2019	1.76	2.05	1.76	2.02
5810	NASDAQ	IRIX	Fri, Nov 8, 2019	2.42	2.42	1.74	1.93
5809	NASDAQ	IRIX	Thu, Nov 7, 2019	2.22	2.29	2.08	2.15
5808	NASDAQ	IRIX	Wed, Nov 6, 2019	2.16	2.32	2.10	2.22
5807	NASDAQ	IRIX	Tue, Nov 5, 2019	1.90	2.17	1.86	2.13
5806	NASDAQ	IRIX	Mon, Nov 4, 2019	1.85	1.90	1.83	1.88
5805	NASDAQ	IRIX	Fri, Nov 1, 2019	1.83	1.85	1.80	1.80
5804	NASDAQ	IRIX	Thu, Oct 31, 2019	1.89	1.89	1.77	1.77
5803	NASDAQ	IRIX	Wed, Oct 30, 2019	1.87	1.89	1.80	1.89
5802	NASDAQ	IRIX	Tue, Oct 29, 2019	1.82	1.89	1.80	1.83
5801	NASDAQ	IRIX	Mon, Oct 28, 2019	1.88	1.88	1.82	1.82
5800	NASDAQ	IRIX	Fri, Oct 25, 2019	1.84	1.87	1.76	1.86
5799	NASDAQ	IRIX	Thu, Oct 24, 2019	1.84	1.85	1.79	1.82
5798	NASDAQ	IRIX	Wed, Oct 23, 2019	1.85	1.88	1.80	1.82
5797	NASDAQ	IRIX	Tue, Oct 22, 2019	1.85	1.87	1.80	1.82
5796	NASDAQ	IRIX	Mon, Oct 21, 2019	1.85	1.89	1.78	1.84
5795	NASDAQ	IRIX	Fri, Oct 18, 2019	1.88	1.89	1.87	1.87
5794	NASDAQ	IRIX	Thu, Oct 17, 2019	1.90	1.90	1.86	1.89
5793	NASDAQ	IRIX	Wed, Oct 16, 2019	1.87	1.95	1.83	1.89
5792	NASDAQ	IRIX	Tue, Oct 15, 2019	1.86	1.91	1.86	1.89
5791	NASDAQ	IRIX	Mon, Oct 14, 2019	1.90	1.90	1.82	1.86
5790	NASDAQ	IRIX	Fri, Oct 11, 2019	1.90	1.94	1.83	1.92
5789	NASDAQ	IRIX	Thu, Oct 10, 2019	1.85	1.90	1.81	1.87
5788	NASDAQ	IRIX	Wed, Oct 9, 2019	1.78	1.92	1.77	1.86
5787	NASDAQ	IRIX	Tue, Oct 8, 2019	1.95	1.95	1.84	1.87
5786	NASDAQ	IRIX	Mon, Oct 7, 2019	1.91	1.99	1.91	1.94
5785	NASDAQ	IRIX	Fri, Oct 4, 2019	1.99	1.99	1.85	1.95
5784	NASDAQ	IRIX	Thu, Oct 3, 2019	1.91	1.98	1.89	1.98
5783	NASDAQ	IRIX	Wed, Oct 2, 2019	1.81	1.97	1.80	1.86
5782	NASDAQ	IRIX	Tue, Oct 1, 2019	1.88	1.94	1.78	1.80
5781	NASDAQ	IRIX	Mon, Sep 30, 2019	1.76	1.90	1.75	1.85
5780	NASDAQ	IRIX	Fri, Sep 27, 2019	1.82	1.86	1.76	1.77
5779	NASDAQ	IRIX	Thu, Sep 26, 2019	1.76	1.84	1.72	1.80
5778	NASDAQ	IRIX	Wed, Sep 25, 2019	1.51	1.85	1.50	1.75
5777	NASDAQ	IRIX	Tue, Sep 24, 2019	1.67	1.70	1.52	1.57
5776	NASDAQ	IRIX	Mon, Sep 23, 2019	2.03	2.03	1.50	1.57
5775	NASDAQ	IRIX	Fri, Sep 20, 2019	2.30	2.32	1.95	2.05
5774	NASDAQ	IRIX	Thu, Sep 19, 2019	2.04	2.21	2.01	2.19
5773	NASDAQ	IRIX	Wed, Sep 18, 2019	2.12	2.15	2.02	2.12
5772	NASDAQ	IRIX	Tue, Sep 17, 2019	2.00	2.20	2.00	2.10
5771	NASDAQ	IRIX	Mon, Sep 16, 2019	2.26	2.27	1.84	2.00
5770	NASDAQ	IRIX	Fri, Sep 13, 2019	2.40	2.40	2.22	2.27
5769	NASDAQ	IRIX	Thu, Sep 12, 2019	2.44	2.44	2.28	2.31
5768	NASDAQ	IRIX	Wed, Sep 11, 2019	2.48	2.48	2.29	2.31
5767	NASDAQ	IRIX	Tue, Sep 10, 2019	2.32	2.49	2.29	2.38
5766	NASDAQ	IRIX	Mon, Sep 9, 2019	2.50	2.53	2.26	2.27
5765	NASDAQ	IRIX	Fri, Sep 6, 2019	2.54	2.54	2.40	2.53
5764	NASDAQ	IRIX	Thu, Sep 5, 2019	2.50	2.55	2.44	2.50
5763	NASDAQ	IRIX	Wed, Sep 4, 2019	2.49	2.50	2.38	2.50
5762	NASDAQ	IRIX	Tue, Sep 3, 2019	2.53	2.53	2.36	2.48
5761	NASDAQ	IRIX	Fri, Aug 30, 2019	2.44	2.53	2.40	2.50
5760	NASDAQ	IRIX	Thu, Aug 29, 2019	2.47	2.54	2.35	2.40
5759	NASDAQ	IRIX	Wed, Aug 28, 2019	2.68	2.68	2.45	2.47
5758	NASDAQ	IRIX	Tue, Aug 27, 2019	2.49	2.56	2.41	2.48
5757	NASDAQ	IRIX	Mon, Aug 26, 2019	2.56	2.59	2.37	2.37
5756	NASDAQ	IRIX	Fri, Aug 23, 2019	2.55	2.67	2.50	2.50
5755	NASDAQ	IRIX	Thu, Aug 22, 2019	2.66	2.74	2.55	2.55
5754	NASDAQ	IRIX	Wed, Aug 21, 2019	2.62	2.90	2.52	2.68
5753	NASDAQ	IRIX	Tue, Aug 20, 2019	2.70	2.86	2.39	2.63
5752	NASDAQ	IRIX	Mon, Aug 19, 2019	2.68	2.90	2.68	2.72
5751	NASDAQ	IRIX	Fri, Aug 16, 2019	2.81	2.81	2.61	2.68
5750	NASDAQ	IRIX	Thu, Aug 15, 2019	2.76	3.12	2.64	2.77
5749	NASDAQ	IRIX	Wed, Aug 14, 2019	3.30	3.30	2.59	2.78
5748	NASDAQ	IRIX	Tue, Aug 13, 2019	2.70	2.92	2.70	2.82
5747	NASDAQ	IRIX	Mon, Aug 12, 2019	2.73	4.10	2.70	2.83
5746	NASDAQ	IRIX	Fri, Aug 9, 2019	2.94	3.80	2.67	2.67
5745	NASDAQ	IRIX	Thu, Aug 8, 2019	2.73	2.99	2.73	2.93
5744	NASDAQ	IRIX	Wed, Aug 7, 2019	3.00	3.08	2.49	2.87
5743	NASDAQ	IRIX	Tue, Aug 6, 2019	2.96	3.43	2.96	3.10
5742	NASDAQ	IRIX	Mon, Aug 5, 2019	3.14	3.37	3.00	3.00
5741	NASDAQ	IRIX	Fri, Aug 2, 2019	3.47	3.49	3.25	3.34
5740	NASDAQ	IRIX	Thu, Aug 1, 2019	3.47	3.60	3.33	3.46
5739	NASDAQ	IRIX	Wed, Jul 31, 2019	3.56	3.64	3.44	3.44
5738	NASDAQ	IRIX	Tue, Jul 30, 2019	3.48	3.60	3.48	3.60
5737	NASDAQ	IRIX	Mon, Jul 29, 2019	3.56	3.60	3.50	3.50
5736	NASDAQ	IRIX	Fri, Jul 26, 2019	3.59	3.62	3.55	3.57
5735	NASDAQ	IRIX	Thu, Jul 25, 2019	3.60	3.70	3.58	3.60
5734	NASDAQ	IRIX	Wed, Jul 24, 2019	3.58	3.61	3.57	3.57
5733	NASDAQ	IRIX	Tue, Jul 23, 2019	3.80	3.80	3.56	3.57
5732	NASDAQ	IRIX	Mon, Jul 22, 2019	3.83	3.90	3.52	3.58
5731	NASDAQ	IRIX	Fri, Jul 19, 2019	3.93	3.94	3.50	3.65
5730	NASDAQ	IRIX	Thu, Jul 18, 2019	3.86	3.91	3.86	3.86
5729	NASDAQ	IRIX	Wed, Jul 17, 2019	3.87	3.92	3.85	3.85
5728	NASDAQ	IRIX	Tue, Jul 16, 2019	3.90	3.96	3.90	3.92
5727	NASDAQ	IRIX	Mon, Jul 15, 2019	3.94	3.96	3.88	3.91
5726	NASDAQ	IRIX	Fri, Jul 12, 2019	3.99	4.05	3.95	3.95
5725	NASDAQ	IRIX	Thu, Jul 11, 2019	4.11	4.11	4.03	4.06
5724	NASDAQ	IRIX	Wed, Jul 10, 2019	3.93	4.18	3.93	4.04
5723	NASDAQ	IRIX	Tue, Jul 9, 2019	4.05	4.09	3.92	3.92
5722	NASDAQ	IRIX	Mon, Jul 8, 2019	4.45	4.45	3.91	4.00
5721	NASDAQ	IRIX	Fri, Jul 5, 2019	4.12	4.20	3.87	4.20
5720	NASDAQ	IRIX	Wed, Jul 3, 2019	4.25	4.25	4.13	4.13
5719	NASDAQ	IRIX	Tue, Jul 2, 2019	4.50	4.50	4.24	4.25
5718	NASDAQ	IRIX	Mon, Jul 1, 2019	4.67	4.77	4.43	4.43
5717	NASDAQ	IRIX	Fri, Jun 28, 2019	4.55	4.62	4.36	4.55
5716	NASDAQ	IRIX	Thu, Jun 27, 2019	4.65	4.78	4.50	4.50
5715	NASDAQ	IRIX	Wed, Jun 26, 2019	4.50	4.55	4.40	4.41
5714	NASDAQ	IRIX	Tue, Jun 25, 2019	4.61	4.69	4.50	4.50
5713	NASDAQ	IRIX	Mon, Jun 24, 2019	4.68	4.82	4.63	4.63
5712	NASDAQ	IRIX	Fri, Jun 21, 2019	4.83	4.93	4.65	4.65
5711	NASDAQ	IRIX	Thu, Jun 20, 2019	4.90	5.00	4.73	4.75
5710	NASDAQ	IRIX	Wed, Jun 19, 2019	4.72	5.25	4.70	4.99
5709	NASDAQ	IRIX	Tue, Jun 18, 2019	4.95	5.34	4.67	4.70
5708	NASDAQ	IRIX	Mon, Jun 17, 2019	5.27	5.27	4.86	4.86
5707	NASDAQ	IRIX	Fri, Jun 14, 2019	5.05	5.40	5.05	5.12
5706	NASDAQ	IRIX	Thu, Jun 13, 2019	5.08	5.21	5.07	5.07
5705	NASDAQ	IRIX	Wed, Jun 12, 2019	5.04	5.26	5.04	5.08
5704	NASDAQ	IRIX	Tue, Jun 11, 2019	5.40	5.40	5.03	5.22
5703	NASDAQ	IRIX	Mon, Jun 10, 2019	5.20	5.54	5.04	5.04
5702	NASDAQ	IRIX	Fri, Jun 7, 2019	4.85	5.03	4.80	5.03
5701	NASDAQ	IRIX	Thu, Jun 6, 2019	5.03	5.05	5.00	5.04
5700	NASDAQ	IRIX	Wed, Jun 5, 2019	5.03	5.14	4.85	5.08
5699	NASDAQ	IRIX	Tue, Jun 4, 2019	4.94	5.13	4.81	5.13
5698	NASDAQ	IRIX	Mon, Jun 3, 2019	4.93	5.00	4.81	4.93
5697	NASDAQ	IRIX	Fri, May 31, 2019	4.98	5.20	4.86	4.97
5696	NASDAQ	IRIX	Thu, May 30, 2019	5.11	5.16	4.90	4.93
5695	NASDAQ	IRIX	Wed, May 29, 2019	5.40	5.69	4.81	5.15
5694	NASDAQ	IRIX	Tue, May 28, 2019	5.64	5.64	5.30	5.35
5693	NASDAQ	IRIX	Fri, May 24, 2019	5.33	5.64	5.19	5.61
5692	NASDAQ	IRIX	Thu, May 23, 2019	4.92	5.31	4.87	5.31
5691	NASDAQ	IRIX	Wed, May 22, 2019	4.95	5.20	4.95	5.00
5690	NASDAQ	IRIX	Tue, May 21, 2019	4.90	5.05	4.81	4.92
5689	NASDAQ	IRIX	Mon, May 20, 2019	4.93	5.05	4.82	5.05
5688	NASDAQ	IRIX	Fri, May 17, 2019	5.03	5.15	4.82	4.97
5687	NASDAQ	IRIX	Thu, May 16, 2019	4.96	5.02	4.93	5.02
5686	NASDAQ	IRIX	Wed, May 15, 2019	4.93	5.13	4.92	4.93
5685	NASDAQ	IRIX	Tue, May 14, 2019	5.10	5.18	4.92	4.92
5684	NASDAQ	IRIX	Mon, May 13, 2019	5.03	5.24	4.97	4.98
5683	NASDAQ	IRIX	Fri, May 10, 2019	5.14	5.25	5.08	5.20
5682	NASDAQ	IRIX	Thu, May 9, 2019	5.10	5.10	5.10	5.10
5681	NASDAQ	IRIX	Wed, May 8, 2019	5.23	5.24	5.07	5.10
5680	NASDAQ	IRIX	Tue, May 7, 2019	5.23	5.23	5.06	5.06
5679	NASDAQ	IRIX	Mon, May 6, 2019	5.16	5.33	5.10	5.10
5678	NASDAQ	IRIX	Fri, May 3, 2019	5.00	5.34	4.93	5.34
5677	NASDAQ	IRIX	Thu, May 2, 2019	4.73	4.92	4.73	4.92
5676	NASDAQ	IRIX	Wed, May 1, 2019	4.96	4.96	4.71	4.72
5675	NASDAQ	IRIX	Tue, Apr 30, 2019	4.65	4.98	4.65	4.97
5674	NASDAQ	IRIX	Mon, Apr 29, 2019	4.65	4.85	4.05	4.61
5673	NASDAQ	IRIX	Fri, Apr 26, 2019	4.87	4.90	4.65	4.69
5672	NASDAQ	IRIX	Thu, Apr 25, 2019	4.68	4.91	4.68	4.91
5671	NASDAQ	IRIX	Wed, Apr 24, 2019	4.87	4.87	4.65	4.65
5670	NASDAQ	IRIX	Tue, Apr 23, 2019	5.00	5.18	4.81	4.85
5669	NASDAQ	IRIX	Mon, Apr 22, 2019	5.14	5.14	5.05	5.05
5668	NASDAQ	IRIX	Thu, Apr 18, 2019	4.70	5.18	4.70	5.16
5667	NASDAQ	IRIX	Wed, Apr 17, 2019	4.61	5.07	4.61	4.97
5666	NASDAQ	IRIX	Tue, Apr 16, 2019	4.67	4.70	4.65	4.70
5665	NASDAQ	IRIX	Mon, Apr 15, 2019	4.59	4.65	4.46	4.62
5664	NASDAQ	IRIX	Fri, Apr 12, 2019	4.56	4.60	4.56	4.60
5663	NASDAQ	IRIX	Thu, Apr 11, 2019	4.47	4.55	4.42	4.55
5662	NASDAQ	IRIX	Wed, Apr 10, 2019	4.50	4.70	4.38	4.39
5661	NASDAQ	IRIX	Tue, Apr 9, 2019	4.37	4.61	4.37	4.50
5660	NASDAQ	IRIX	Mon, Apr 8, 2019	4.44	4.50	4.38	4.45
5659	NASDAQ	IRIX	Fri, Apr 5, 2019	4.47	4.50	4.47	4.50
5658	NASDAQ	IRIX	Thu, Apr 4, 2019	4.50	4.50	4.34	4.50
5657	NASDAQ	IRIX	Wed, Apr 3, 2019	4.71	4.71	4.32	4.49
5656	NASDAQ	IRIX	Tue, Apr 2, 2019	4.27	4.69	4.27	4.60
5655	NASDAQ	IRIX	Mon, Apr 1, 2019	4.47	4.51	4.35	4.49
5654	NASDAQ	IRIX	Fri, Mar 29, 2019	4.45	4.62	4.42	4.56
5653	NASDAQ	IRIX	Thu, Mar 28, 2019	4.26	4.44	4.26	4.44
5652	NASDAQ	IRIX	Wed, Mar 27, 2019	4.31	4.33	4.15	4.33
5651	NASDAQ	IRIX	Tue, Mar 26, 2019	4.20	4.35	4.20	4.35
5650	NASDAQ	IRIX	Mon, Mar 25, 2019	4.33	4.34	4.11	4.15
5649	NASDAQ	IRIX	Fri, Mar 22, 2019	4.28	4.61	4.22	4.38
5648	NASDAQ	IRIX	Thu, Mar 21, 2019	4.35	4.47	4.29	4.32
5647	NASDAQ	IRIX	Wed, Mar 20, 2019	4.22	4.45	4.22	4.30
5646	NASDAQ	IRIX	Tue, Mar 19, 2019	4.49	4.49	4.20	4.45
5645	NASDAQ	IRIX	Mon, Mar 18, 2019	4.65	4.65	4.41	4.43
5644	NASDAQ	IRIX	Fri, Mar 15, 2019	4.48	4.68	4.48	4.68
5643	NASDAQ	IRIX	Thu, Mar 14, 2019	4.39	4.53	4.38	4.53
5642	NASDAQ	IRIX	Wed, Mar 13, 2019	4.47	4.50	4.19	4.40
5641	NASDAQ	IRIX	Tue, Mar 12, 2019	4.41	4.53	4.32	4.53
5640	NASDAQ	IRIX	Mon, Mar 11, 2019	4.52	4.68	4.26	4.68
5639	NASDAQ	IRIX	Fri, Mar 8, 2019	4.16	4.61	4.08	4.40
5638	NASDAQ	IRIX	Thu, Mar 7, 2019	4.25	4.25	4.14	4.14
5637	NASDAQ	IRIX	Wed, Mar 6, 2019	4.45	4.50	4.23	4.29
5636	NASDAQ	IRIX	Tue, Mar 5, 2019	4.70	4.82	4.64	4.74
5635	NASDAQ	IRIX	Mon, Mar 4, 2019	4.71	4.71	4.52	4.65
5634	NASDAQ	IRIX	Fri, Mar 1, 2019	4.54	4.73	4.50	4.71
5633	NASDAQ	IRIX	Thu, Feb 28, 2019	4.60	4.81	4.45	4.45
5632	NASDAQ	IRIX	Wed, Feb 27, 2019	4.51	4.64	4.51	4.64
5631	NASDAQ	IRIX	Tue, Feb 26, 2019	4.56	4.70	4.45	4.50
5630	NASDAQ	IRIX	Mon, Feb 25, 2019	4.75	4.75	4.55	4.73
5629	NASDAQ	IRIX	Fri, Feb 22, 2019	4.67	4.78	4.60	4.77
5628	NASDAQ	IRIX	Thu, Feb 21, 2019	4.50	4.81	4.47	4.61
5627	NASDAQ	IRIX	Wed, Feb 20, 2019	4.52	4.53	4.50	4.50
5626	NASDAQ	IRIX	Tue, Feb 19, 2019	4.51	4.67	4.40	4.50
5625	NASDAQ	IRIX	Fri, Feb 15, 2019	4.50	4.73	4.50	4.50
5624	NASDAQ	IRIX	Thu, Feb 14, 2019	4.76	4.78	4.35	4.38
5623	NASDAQ	IRIX	Wed, Feb 13, 2019	4.72	4.94	4.72	4.85
5622	NASDAQ	IRIX	Tue, Feb 12, 2019	4.60	4.74	4.60	4.74
5621	NASDAQ	IRIX	Mon, Feb 11, 2019	4.66	4.75	4.58	4.60
5620	NASDAQ	IRIX	Fri, Feb 8, 2019	4.84	4.84	4.54	4.66
5619	NASDAQ	IRIX	Thu, Feb 7, 2019	4.86	4.99	4.70	4.83
5618	NASDAQ	IRIX	Wed, Feb 6, 2019	5.15	5.15	4.76	4.90
5617	NASDAQ	IRIX	Tue, Feb 5, 2019	5.05	5.10	4.71	4.73
5616	NASDAQ	IRIX	Mon, Feb 4, 2019	4.69	4.81	4.55	4.65
5615	NASDAQ	IRIX	Fri, Feb 1, 2019	4.78	4.94	4.53	4.73
5614	NASDAQ	IRIX	Thu, Jan 31, 2019	4.59	4.98	4.47	4.73
5613	NASDAQ	IRIX	Wed, Jan 30, 2019	4.79	4.80	4.55	4.55
5612	NASDAQ	IRIX	Tue, Jan 29, 2019	4.69	4.80	4.60	4.80
5611	NASDAQ	IRIX	Mon, Jan 28, 2019	4.47	5.06	4.46	4.74
5610	NASDAQ	IRIX	Fri, Jan 25, 2019	4.58	4.71	4.47	4.47
5609	NASDAQ	IRIX	Thu, Jan 24, 2019	4.70	4.70	4.43	4.60
5608	NASDAQ	IRIX	Wed, Jan 23, 2019	4.65	4.87	4.65	4.68
5607	NASDAQ	IRIX	Tue, Jan 22, 2019	4.72	4.90	4.60	4.60
5606	NASDAQ	IRIX	Fri, Jan 18, 2019	4.91	4.95	4.65	4.79
5605	NASDAQ	IRIX	Thu, Jan 17, 2019	4.96	5.10	4.82	4.84
5604	NASDAQ	IRIX	Wed, Jan 16, 2019	5.16	5.16	4.95	4.96
5603	NASDAQ	IRIX	Tue, Jan 15, 2019	5.01	5.23	4.77	5.18
5602	NASDAQ	IRIX	Mon, Jan 14, 2019	4.94	5.19	4.94	5.00
5601	NASDAQ	IRIX	Fri, Jan 11, 2019	4.98	5.07	4.84	4.92
5600	NASDAQ	IRIX	Thu, Jan 10, 2019	5.03	5.23	5.00	5.00
5599	NASDAQ	IRIX	Wed, Jan 9, 2019	5.15	5.29	4.99	5.12
5598	NASDAQ	IRIX	Tue, Jan 8, 2019	4.99	5.08	4.76	4.80
5597	NASDAQ	IRIX	Mon, Jan 7, 2019	4.94	4.99	4.85	4.99
5596	NASDAQ	IRIX	Fri, Jan 4, 2019	4.57	4.95	4.57	4.95
5595	NASDAQ	IRIX	Thu, Jan 3, 2019	4.76	4.89	4.38	4.48
5594	NASDAQ	IRIX	Wed, Jan 2, 2019	4.70	4.81	4.65	4.77
5593	NASDAQ	IRIX	Mon, Dec 31, 2018	4.50	4.76	4.33	4.70
5592	NASDAQ	IRIX	Fri, Dec 28, 2018	3.91	4.46	3.91	4.45
5591	NASDAQ	IRIX	Thu, Dec 27, 2018	3.83	4.06	3.83	3.88
5590	NASDAQ	IRIX	Wed, Dec 26, 2018	4.06	4.07	3.77	3.85
5589	NASDAQ	IRIX	Mon, Dec 24, 2018	4.32	4.32	3.75	4.07
5588	NASDAQ	IRIX	Fri, Dec 21, 2018	4.05	4.10	3.94	4.04
5587	NASDAQ	IRIX	Thu, Dec 20, 2018	4.00	4.11	3.72	4.03
5586	NASDAQ	IRIX	Wed, Dec 19, 2018	4.03	4.18	3.95	4.04
5585	NASDAQ	IRIX	Tue, Dec 18, 2018	4.03	4.30	3.91	4.00
5584	NASDAQ	IRIX	Mon, Dec 17, 2018	4.10	4.29	4.00	4.02
5583	NASDAQ	IRIX	Fri, Dec 14, 2018	4.24	4.33	4.06	4.15
5582	NASDAQ	IRIX	Thu, Dec 13, 2018	4.28	4.60	4.25	4.26
5581	NASDAQ	IRIX	Wed, Dec 12, 2018	4.16	4.56	4.16	4.23
5580	NASDAQ	IRIX	Tue, Dec 11, 2018	4.20	4.29	4.10	4.10
5579	NASDAQ	IRIX	Mon, Dec 10, 2018	4.28	4.28	4.09	4.19
5578	NASDAQ	IRIX	Fri, Dec 7, 2018	4.49	4.60	4.17	4.26
5577	NASDAQ	IRIX	Thu, Dec 6, 2018	4.72	4.72	4.50	4.52
5576	NASDAQ	IRIX	Tue, Dec 4, 2018	4.81	4.81	4.55	4.79
5575	NASDAQ	IRIX	Mon, Dec 3, 2018	4.83	4.87	4.71	4.87
5574	NASDAQ	IRIX	Fri, Nov 30, 2018	4.60	4.90	4.59	4.74
5573	NASDAQ	IRIX	Thu, Nov 29, 2018	4.74	4.88	4.59	4.61
5572	NASDAQ	IRIX	Wed, Nov 28, 2018	4.71	5.00	4.60	4.73
5571	NASDAQ	IRIX	Tue, Nov 27, 2018	5.00	5.12	4.49	4.75
5570	NASDAQ	IRIX	Mon, Nov 26, 2018	4.84	5.00	4.64	4.70
5569	NASDAQ	IRIX	Fri, Nov 23, 2018	4.71	5.00	4.71	4.75
5568	NASDAQ	IRIX	Wed, Nov 21, 2018	4.77	4.99	4.71	4.75
5567	NASDAQ	IRIX	Tue, Nov 20, 2018	5.04	5.05	4.75	4.75
5566	NASDAQ	IRIX	Mon, Nov 19, 2018	4.90	5.07	4.80	4.90
5565	NASDAQ	IRIX	Fri, Nov 16, 2018	4.76	5.14	4.76	4.90
5564	NASDAQ	IRIX	Thu, Nov 15, 2018	4.50	5.05	4.50	4.91
5563	NASDAQ	IRIX	Wed, Nov 14, 2018	4.94	5.15	4.23	5.00
5562	NASDAQ	IRIX	Tue, Nov 13, 2018	5.09	5.30	4.87	4.89
5561	NASDAQ	IRIX	Mon, Nov 12, 2018	5.06	5.23	5.05	5.05
5560	NASDAQ	IRIX	Fri, Nov 9, 2018	5.54	5.54	4.94	5.09
5559	NASDAQ	IRIX	Thu, Nov 8, 2018	5.29	5.59	5.29	5.56
5558	NASDAQ	IRIX	Wed, Nov 7, 2018	5.63	5.63	5.29	5.33
5557	NASDAQ	IRIX	Tue, Nov 6, 2018	5.54	5.54	5.35	5.42
5556	NASDAQ	IRIX	Mon, Nov 5, 2018	5.40	5.65	5.40	5.54
5555	NASDAQ	IRIX	Fri, Nov 2, 2018	5.63	6.00	5.32	5.41
5554	NASDAQ	IRIX	Thu, Nov 1, 2018	5.23	5.65	5.23	5.61
5553	NASDAQ	IRIX	Wed, Oct 31, 2018	5.57	5.67	5.19	5.19
5552	NASDAQ	IRIX	Tue, Oct 30, 2018	5.43	5.65	5.43	5.45
5551	NASDAQ	IRIX	Mon, Oct 29, 2018	5.71	5.75	5.27	5.44
5550	NASDAQ	IRIX	Fri, Oct 26, 2018	5.44	5.76	5.37	5.57
5549	NASDAQ	IRIX	Thu, Oct 25, 2018	5.51	5.86	5.21	5.40
5548	NASDAQ	IRIX	Wed, Oct 24, 2018	5.39	5.65	5.15	5.44
5547	NASDAQ	IRIX	Tue, Oct 23, 2018	5.33	5.47	5.18	5.41
5546	NASDAQ	IRIX	Mon, Oct 22, 2018	5.10	5.49	5.05	5.35
5545	NASDAQ	IRIX	Fri, Oct 19, 2018	5.60	5.60	5.10	5.20
5544	NASDAQ	IRIX	Thu, Oct 18, 2018	5.45	5.61	5.45	5.59
5543	NASDAQ	IRIX	Wed, Oct 17, 2018	5.43	5.55	5.28	5.51
5542	NASDAQ	IRIX	Tue, Oct 16, 2018	5.05	5.87	5.05	5.45
5541	NASDAQ	IRIX	Mon, Oct 15, 2018	5.04	5.29	4.90	4.98
5540	NASDAQ	IRIX	Fri, Oct 12, 2018	5.32	5.46	5.00	5.00
5539	NASDAQ	IRIX	Thu, Oct 11, 2018	5.47	5.51	5.17	5.22
5538	NASDAQ	IRIX	Wed, Oct 10, 2018	5.66	5.83	5.47	5.48
5537	NASDAQ	IRIX	Tue, Oct 9, 2018	5.87	5.90	5.82	5.82
5536	NASDAQ	IRIX	Mon, Oct 8, 2018	6.06	6.06	5.68	5.93
5535	NASDAQ	IRIX	Fri, Oct 5, 2018	6.12	6.23	5.92	5.95
5534	NASDAQ	IRIX	Thu, Oct 4, 2018	6.01	6.26	5.90	5.95
5533	NASDAQ	IRIX	Wed, Oct 3, 2018	6.03	6.35	5.90	6.05
5532	NASDAQ	IRIX	Tue, Oct 2, 2018	6.31	6.46	6.00	6.01
5531	NASDAQ	IRIX	Mon, Oct 1, 2018	6.55	6.55	6.13	6.30
5530	NASDAQ	IRIX	Fri, Sep 28, 2018	6.55	6.60	6.35	6.35
5529	NASDAQ	IRIX	Thu, Sep 27, 2018	6.49	6.57	6.49	6.55
5528	NASDAQ	IRIX	Wed, Sep 26, 2018	6.50	6.55	6.45	6.51
5527	NASDAQ	IRIX	Tue, Sep 25, 2018	6.51	6.59	6.41	6.44
5526	NASDAQ	IRIX	Mon, Sep 24, 2018	6.54	6.67	6.50	6.51
5525	NASDAQ	IRIX	Fri, Sep 21, 2018	6.50	6.62	6.47	6.52
5524	NASDAQ	IRIX	Thu, Sep 20, 2018	6.34	6.78	6.34	6.45
5523	NASDAQ	IRIX	Wed, Sep 19, 2018	6.00	6.39	6.00	6.32
5522	NASDAQ	IRIX	Tue, Sep 18, 2018	6.31	7.22	6.00	6.00
5521	NASDAQ	IRIX	Mon, Sep 17, 2018	6.70	7.03	6.30	6.32
5520	NASDAQ	IRIX	Fri, Sep 14, 2018	6.49	6.89	6.00	6.69
5519	NASDAQ	IRIX	Thu, Sep 13, 2018	7.65	7.78	7.65	7.75
5518	NASDAQ	IRIX	Wed, Sep 12, 2018	8.17	8.17	7.59	7.70
5517	NASDAQ	IRIX	Tue, Sep 11, 2018	8.31	8.57	8.19	8.19
5516	NASDAQ	IRIX	Mon, Sep 10, 2018	8.63	8.74	8.63	8.69
5515	NASDAQ	IRIX	Fri, Sep 7, 2018	9.24	9.24	8.55	8.55
5514	NASDAQ	IRIX	Thu, Sep 6, 2018	9.07	9.25	9.00	9.15
5513	NASDAQ	IRIX	Wed, Sep 5, 2018	9.04	9.28	8.93	9.00
5512	NASDAQ	IRIX	Tue, Sep 4, 2018	9.15	9.32	8.84	8.86
5511	NASDAQ	IRIX	Fri, Aug 31, 2018	8.88	9.48	8.87	9.10
5510	NASDAQ	IRIX	Thu, Aug 30, 2018	8.79	8.88	8.79	8.83
5509	NASDAQ	IRIX	Wed, Aug 29, 2018	8.66	8.88	8.51	8.73
5508	NASDAQ	IRIX	Tue, Aug 28, 2018	8.70	8.70	8.46	8.46
5507	NASDAQ	IRIX	Mon, Aug 27, 2018	8.59	8.74	8.37	8.71
5506	NASDAQ	IRIX	Fri, Aug 24, 2018	8.32	8.88	8.32	8.42
5505	NASDAQ	IRIX	Thu, Aug 23, 2018	8.18	8.40	8.00	8.38
5504	NASDAQ	IRIX	Wed, Aug 22, 2018	8.18	8.33	8.05	8.19
5503	NASDAQ	IRIX	Tue, Aug 21, 2018	8.32	8.35	8.10	8.17
5502	NASDAQ	IRIX	Mon, Aug 20, 2018	8.15	8.38	8.13	8.22
5501	NASDAQ	IRIX	Fri, Aug 17, 2018	8.10	8.20	8.06	8.10
5500	NASDAQ	IRIX	Thu, Aug 16, 2018	7.87	8.07	7.77	8.07
5499	NASDAQ	IRIX	Wed, Aug 15, 2018	7.91	8.00	7.77	7.81
5498	NASDAQ	IRIX	Tue, Aug 14, 2018	7.89	8.20	7.89	8.06
5497	NASDAQ	IRIX	Mon, Aug 13, 2018	7.98	8.07	7.86	8.07
5496	NASDAQ	IRIX	Fri, Aug 10, 2018	7.89	8.08	7.70	8.00
5495	NASDAQ	IRIX	Thu, Aug 9, 2018	7.74	7.99	7.43	7.99
5494	NASDAQ	IRIX	Wed, Aug 8, 2018	7.72	7.75	7.65	7.75
5493	NASDAQ	IRIX	Tue, Aug 7, 2018	7.56	7.95	7.35	7.65
5492	NASDAQ	IRIX	Mon, Aug 6, 2018	7.64	7.64	7.12	7.62
5491	NASDAQ	IRIX	Fri, Aug 3, 2018	7.50	7.97	7.41	7.60
5490	NASDAQ	IRIX	Thu, Aug 2, 2018	7.45	7.45	7.16	7.45
5489	NASDAQ	IRIX	Wed, Aug 1, 2018	7.80	7.80	7.02	7.50
5488	NASDAQ	IRIX	Tue, Jul 31, 2018	7.78	7.94	7.73	7.85
5487	NASDAQ	IRIX	Mon, Jul 30, 2018	7.95	8.00	7.69	7.71
5486	NASDAQ	IRIX	Fri, Jul 27, 2018	7.18	8.00	7.10	7.95
5485	NASDAQ	IRIX	Thu, Jul 26, 2018	7.20	7.20	7.09	7.13
5484	NASDAQ	IRIX	Wed, Jul 25, 2018	7.39	7.39	7.20	7.20
5483	NASDAQ	IRIX	Tue, Jul 24, 2018	7.42	7.45	7.21	7.21
5482	NASDAQ	IRIX	Mon, Jul 23, 2018	7.34	7.43	7.33	7.40
5481	NASDAQ	IRIX	Fri, Jul 20, 2018	6.97	7.67	6.97	7.20
5480	NASDAQ	IRIX	Thu, Jul 19, 2018	6.64	6.95	6.64	6.91
5479	NASDAQ	IRIX	Wed, Jul 18, 2018	6.63	6.72	6.56	6.70
5478	NASDAQ	IRIX	Tue, Jul 17, 2018	6.50	6.76	6.49	6.49
5477	NASDAQ	IRIX	Mon, Jul 16, 2018	6.46	6.46	6.35	6.36
5476	NASDAQ	IRIX	Fri, Jul 13, 2018	6.35	6.44	6.35	6.42
5475	NASDAQ	IRIX	Thu, Jul 12, 2018	6.27	6.37	6.21	6.24
5474	NASDAQ	IRIX	Wed, Jul 11, 2018	6.18	6.35	6.14	6.20
5473	NASDAQ	IRIX	Tue, Jul 10, 2018	6.21	6.56	6.19	6.25
5472	NASDAQ	IRIX	Mon, Jul 9, 2018	6.55	6.76	6.25	6.26
5471	NASDAQ	IRIX	Fri, Jul 6, 2018	6.25	6.55	6.18	6.48
5470	NASDAQ	IRIX	Thu, Jul 5, 2018	6.32	6.47	6.11	6.18
5469	NASDAQ	IRIX	Tue, Jul 3, 2018	6.44	6.62	6.32	6.32
5468	NASDAQ	IRIX	Mon, Jul 2, 2018	6.69	6.69	6.31	6.31
5467	NASDAQ	IRIX	Fri, Jun 29, 2018	6.15	6.96	5.95	6.96
5466	NASDAQ	IRIX	Thu, Jun 28, 2018	6.36	6.40	6.11	6.11
5465	NASDAQ	IRIX	Wed, Jun 27, 2018	6.50	6.95	6.21	6.21
5464	NASDAQ	IRIX	Tue, Jun 26, 2018	6.44	6.55	6.30	6.32
5463	NASDAQ	IRIX	Mon, Jun 25, 2018	6.31	6.60	6.28	6.32
5462	NASDAQ	IRIX	Fri, Jun 22, 2018	6.76	7.04	6.28	6.64
5461	NASDAQ	IRIX	Thu, Jun 21, 2018	6.50	6.79	6.33	6.64
5460	NASDAQ	IRIX	Wed, Jun 20, 2018	6.57	6.60	6.46	6.46
5459	NASDAQ	IRIX	Tue, Jun 19, 2018	6.12	6.64	6.12	6.52
5458	NASDAQ	IRIX	Mon, Jun 18, 2018	6.29	6.37	5.85	6.08
5457	NASDAQ	IRIX	Fri, Jun 15, 2018	6.91	7.02	6.26	6.27
5456	NASDAQ	IRIX	Thu, Jun 14, 2018	7.04	7.04	6.69	6.99
5455	NASDAQ	IRIX	Wed, Jun 13, 2018	7.00	7.12	7.00	7.03
5454	NASDAQ	IRIX	Tue, Jun 12, 2018	7.02	7.12	6.80	7.11
5453	NASDAQ	IRIX	Mon, Jun 11, 2018	7.00	7.13	7.00	7.00
5452	NASDAQ	IRIX	Fri, Jun 8, 2018	7.09	7.11	6.71	7.00
5451	NASDAQ	IRIX	Thu, Jun 7, 2018	7.08	7.12	6.97	7.08
5450	NASDAQ	IRIX	Wed, Jun 6, 2018	7.10	7.17	7.02	7.02
5449	NASDAQ	IRIX	Tue, Jun 5, 2018	7.05	7.20	7.05	7.08
5448	NASDAQ	IRIX	Mon, Jun 4, 2018	7.18	7.19	7.00	7.09
5447	NASDAQ	IRIX	Fri, Jun 1, 2018	7.11	7.16	7.02	7.16
5446	NASDAQ	IRIX	Thu, May 31, 2018	7.10	7.19	7.08	7.10
5445	NASDAQ	IRIX	Wed, May 30, 2018	7.08	7.22	7.03	7.03
5444	NASDAQ	IRIX	Tue, May 29, 2018	7.03	7.39	7.00	7.02
5443	NASDAQ	IRIX	Fri, May 25, 2018	7.00	7.18	6.98	7.10
5442	NASDAQ	IRIX	Thu, May 24, 2018	7.21	7.25	6.97	7.07
5441	NASDAQ	IRIX	Wed, May 23, 2018	6.97	7.28	6.81	7.24
5440	NASDAQ	IRIX	Tue, May 22, 2018	7.36	7.36	7.02	7.11
5439	NASDAQ	IRIX	Mon, May 21, 2018	6.95	7.06	6.95	7.01
5438	NASDAQ	IRIX	Fri, May 18, 2018	7.18	7.29	6.94	6.99
5437	NASDAQ	IRIX	Thu, May 17, 2018	6.84	7.20	6.76	7.18
5436	NASDAQ	IRIX	Wed, May 16, 2018	6.88	7.10	6.85	7.00
5435	NASDAQ	IRIX	Tue, May 15, 2018	6.84	6.84	6.76	6.83
5434	NASDAQ	IRIX	Mon, May 14, 2018	7.10	7.10	6.86	6.96
5433	NASDAQ	IRIX	Fri, May 11, 2018	7.20	7.20	6.97	7.08
5432	NASDAQ	IRIX	Thu, May 10, 2018	6.99	7.39	6.98	7.22
5431	NASDAQ	IRIX	Wed, May 9, 2018	6.71	6.95	6.40	6.95
5430	NASDAQ	IRIX	Tue, May 8, 2018	6.18	6.42	6.18	6.41
5429	NASDAQ	IRIX	Mon, May 7, 2018	6.25	6.34	5.96	6.18
5428	NASDAQ	IRIX	Fri, May 4, 2018	5.66	6.52	5.63	6.20
5427	NASDAQ	IRIX	Thu, May 3, 2018	5.80	5.83	5.41	5.56
5426	NASDAQ	IRIX	Wed, May 2, 2018	5.35	6.06	4.28	5.77
5425	NASDAQ	IRIX	Tue, May 1, 2018	5.32	5.50	5.14	5.33
5424	NASDAQ	IRIX	Mon, Apr 30, 2018	5.67	5.67	5.32	5.48
5423	NASDAQ	IRIX	Fri, Apr 27, 2018	5.34	5.69	5.34	5.69
5422	NASDAQ	IRIX	Thu, Apr 26, 2018	5.30	5.58	5.30	5.51
5421	NASDAQ	IRIX	Wed, Apr 25, 2018	5.68	5.92	5.59	5.59
5420	NASDAQ	IRIX	Tue, Apr 24, 2018	5.68	5.77	5.65	5.70
5419	NASDAQ	IRIX	Mon, Apr 23, 2018	5.85	5.86	5.72	5.85
5418	NASDAQ	IRIX	Fri, Apr 20, 2018	5.71	6.08	5.71	5.81
5417	NASDAQ	IRIX	Thu, Apr 19, 2018	5.65	5.78	5.63	5.73
5416	NASDAQ	IRIX	Wed, Apr 18, 2018	5.65	5.69	5.65	5.65
5415	NASDAQ	IRIX	Tue, Apr 17, 2018	5.80	5.94	5.68	5.72
5414	NASDAQ	IRIX	Mon, Apr 16, 2018	5.81	5.92	5.70	5.84
5413	NASDAQ	IRIX	Fri, Apr 13, 2018	5.81	5.89	5.68	5.69
5412	NASDAQ	IRIX	Thu, Apr 12, 2018	5.77	5.90	5.70	5.78
5411	NASDAQ	IRIX	Wed, Apr 11, 2018	5.73	5.88	5.65	5.76
5410	NASDAQ	IRIX	Tue, Apr 10, 2018	5.86	5.89	5.65	5.71
5409	NASDAQ	IRIX	Mon, Apr 9, 2018	5.73	5.87	5.65	5.87
5408	NASDAQ	IRIX	Fri, Apr 6, 2018	5.65	5.78	5.65	5.67
5407	NASDAQ	IRIX	Thu, Apr 5, 2018	5.67	5.74	5.67	5.72
5406	NASDAQ	IRIX	Wed, Apr 4, 2018	5.85	5.85	5.63	5.77
5405	NASDAQ	IRIX	Tue, Apr 3, 2018	5.71	5.79	5.65	5.70
5404	NASDAQ	IRIX	Mon, Apr 2, 2018	5.72	5.80	5.60	5.78
5403	NASDAQ	IRIX	Thu, Mar 29, 2018	5.94	5.94	5.72	5.72
5402	NASDAQ	IRIX	Wed, Mar 28, 2018	5.90	5.94	5.73	5.79
5401	NASDAQ	IRIX	Tue, Mar 27, 2018	5.82	5.98	5.72	5.90
5400	NASDAQ	IRIX	Mon, Mar 26, 2018	6.04	6.08	5.72	6.04
5399	NASDAQ	IRIX	Fri, Mar 23, 2018	6.16	6.16	5.80	5.98
5398	NASDAQ	IRIX	Thu, Mar 22, 2018	6.16	6.31	6.16	6.16
5397	NASDAQ	IRIX	Wed, Mar 21, 2018	6.08	6.35	6.08	6.28
5396	NASDAQ	IRIX	Tue, Mar 20, 2018	6.10	6.23	5.91	6.08
5395	NASDAQ	IRIX	Mon, Mar 19, 2018	6.15	6.22	6.00	6.07
5394	NASDAQ	IRIX	Fri, Mar 16, 2018	6.00	6.20	6.00	6.20
5393	NASDAQ	IRIX	Thu, Mar 15, 2018	5.86	6.20	5.72	6.11
5392	NASDAQ	IRIX	Wed, Mar 14, 2018	5.91	6.23	5.80	5.81
5391	NASDAQ	IRIX	Tue, Mar 13, 2018	6.12	6.25	5.82	6.20
5390	NASDAQ	IRIX	Mon, Mar 12, 2018	5.75	6.15	5.75	5.90
5389	NASDAQ	IRIX	Fri, Mar 9, 2018	5.70	5.87	5.70	5.73
5388	NASDAQ	IRIX	Thu, Mar 8, 2018	5.93	6.18	5.70	5.79
5387	NASDAQ	IRIX	Wed, Mar 7, 2018	5.77	6.21	5.77	5.88
5386	NASDAQ	IRIX	Tue, Mar 6, 2018	5.91	6.16	5.76	5.79
5385	NASDAQ	IRIX	Mon, Mar 5, 2018	5.80	5.90	5.69	5.79
5384	NASDAQ	IRIX	Fri, Mar 2, 2018	5.67	5.83	5.45	5.83
5383	NASDAQ	IRIX	Thu, Mar 1, 2018	5.82	5.82	5.63	5.72
5382	NASDAQ	IRIX	Wed, Feb 28, 2018	5.77	5.89	5.75	5.79
5381	NASDAQ	IRIX	Tue, Feb 27, 2018	6.15	6.16	5.75	5.80
5380	NASDAQ	IRIX	Mon, Feb 26, 2018	6.00	6.95	5.31	6.16
5379	NASDAQ	IRIX	Fri, Feb 23, 2018	7.33	7.64	7.00	7.41
5378	NASDAQ	IRIX	Thu, Feb 22, 2018	7.45	7.45	7.11	7.20
5377	NASDAQ	IRIX	Wed, Feb 21, 2018	7.18	7.42	7.06	7.06
5376	NASDAQ	IRIX	Tue, Feb 20, 2018	7.19	7.38	6.88	7.12
5375	NASDAQ	IRIX	Fri, Feb 16, 2018	6.96	7.42	6.79	7.23
5374	NASDAQ	IRIX	Thu, Feb 15, 2018	6.91	7.04	6.67	7.04
5373	NASDAQ	IRIX	Wed, Feb 14, 2018	7.06	7.37	6.76	6.93
5372	NASDAQ	IRIX	Tue, Feb 13, 2018	7.09	7.29	7.05	7.14
5371	NASDAQ	IRIX	Mon, Feb 12, 2018	7.29	7.35	7.08	7.08
5370	NASDAQ	IRIX	Fri, Feb 9, 2018	7.27	7.33	7.06	7.15
5369	NASDAQ	IRIX	Thu, Feb 8, 2018	7.69	7.69	7.31	7.32
5368	NASDAQ	IRIX	Wed, Feb 7, 2018	7.91	7.96	7.40	7.75
5367	NASDAQ	IRIX	Tue, Feb 6, 2018	7.64	8.20	7.22	7.98
5366	NASDAQ	IRIX	Mon, Feb 5, 2018	7.46	7.83	7.32	7.81
5365	NASDAQ	IRIX	Fri, Feb 2, 2018	7.51	7.64	7.29	7.52
5364	NASDAQ	IRIX	Thu, Feb 1, 2018	7.41	7.53	7.22	7.45
5363	NASDAQ	IRIX	Wed, Jan 31, 2018	7.29	7.42	7.24	7.36
5362	NASDAQ	IRIX	Tue, Jan 30, 2018	7.30	7.37	7.22	7.31
5361	NASDAQ	IRIX	Mon, Jan 29, 2018	7.49	7.49	7.35	7.39
5360	NASDAQ	IRIX	Fri, Jan 26, 2018	7.27	7.80	7.27	7.49
5359	NASDAQ	IRIX	Thu, Jan 25, 2018	7.43	7.43	7.26	7.32
5358	NASDAQ	IRIX	Wed, Jan 24, 2018	7.47	7.59	7.40	7.43
5357	NASDAQ	IRIX	Tue, Jan 23, 2018	7.54	7.59	7.40	7.43
5356	NASDAQ	IRIX	Mon, Jan 22, 2018	7.80	7.80	7.49	7.49
5355	NASDAQ	IRIX	Fri, Jan 19, 2018	7.65	8.00	7.40	7.46
5354	NASDAQ	IRIX	Thu, Jan 18, 2018	7.93	7.93	7.52	7.57
5353	NASDAQ	IRIX	Wed, Jan 17, 2018	7.95	7.99	7.71	7.95
5352	NASDAQ	IRIX	Tue, Jan 16, 2018	8.13	8.13	7.86	7.88
5351	NASDAQ	IRIX	Fri, Jan 12, 2018	8.14	8.25	8.06	8.09
5350	NASDAQ	IRIX	Thu, Jan 11, 2018	7.90	8.17	7.86	8.16
5349	NASDAQ	IRIX	Wed, Jan 10, 2018	7.99	7.99	7.80	7.90
5348	NASDAQ	IRIX	Tue, Jan 9, 2018	7.92	8.05	7.71	8.05
5347	NASDAQ	IRIX	Mon, Jan 8, 2018	7.98	8.05	7.70	8.01
5346	NASDAQ	IRIX	Fri, Jan 5, 2018	8.16	8.16	7.90	7.95
5345	NASDAQ	IRIX	Thu, Jan 4, 2018	8.30	8.30	8.11	8.15
5344	NASDAQ	IRIX	Wed, Jan 3, 2018	8.76	8.76	8.19	8.28
5343	NASDAQ	IRIX	Tue, Jan 2, 2018	7.57	8.10	7.57	7.96
5342	NASDAQ	IRIX	Fri, Dec 29, 2017	7.67	7.97	7.43	7.62
5341	NASDAQ	IRIX	Thu, Dec 28, 2017	7.71	7.91	7.60	7.66
5340	NASDAQ	IRIX	Wed, Dec 27, 2017	7.79	7.90	7.70	7.71
5339	NASDAQ	IRIX	Tue, Dec 26, 2017	7.91	7.96	7.72	7.79
5338	NASDAQ	IRIX	Fri, Dec 22, 2017	7.80	8.01	7.80	7.97
5337	NASDAQ	IRIX	Thu, Dec 21, 2017	7.76	7.92	7.71	7.81
5336	NASDAQ	IRIX	Wed, Dec 20, 2017	7.73	7.95	7.73	7.86
5335	NASDAQ	IRIX	Tue, Dec 19, 2017	7.80	7.87	7.71	7.77
5334	NASDAQ	IRIX	Mon, Dec 18, 2017	7.70	7.82	7.60	7.78
5333	NASDAQ	IRIX	Fri, Dec 15, 2017	7.73	7.86	7.61	7.69
5332	NASDAQ	IRIX	Thu, Dec 14, 2017	7.63	7.92	7.62	7.62
5331	NASDAQ	IRIX	Wed, Dec 13, 2017	7.68	8.20	7.60	7.68
5330	NASDAQ	IRIX	Tue, Dec 12, 2017	7.80	8.46	7.66	7.71
5329	NASDAQ	IRIX	Mon, Dec 11, 2017	8.03	8.05	7.80	7.80
5328	NASDAQ	IRIX	Fri, Dec 8, 2017	8.00	8.23	7.95	7.99
5327	NASDAQ	IRIX	Thu, Dec 7, 2017	7.98	8.00	7.95	7.99
5326	NASDAQ	IRIX	Wed, Dec 6, 2017	8.13	8.13	7.95	7.95
5325	NASDAQ	IRIX	Tue, Dec 5, 2017	8.36	8.43	8.01	8.14
5324	NASDAQ	IRIX	Mon, Dec 4, 2017	8.68	8.80	8.25	8.33
5323	NASDAQ	IRIX	Fri, Dec 1, 2017	8.79	8.85	8.29	8.69
5322	NASDAQ	IRIX	Thu, Nov 30, 2017	8.71	8.72	8.07	8.70
5321	NASDAQ	IRIX	Wed, Nov 29, 2017	8.69	9.52	8.60	8.70
5320	NASDAQ	IRIX	Tue, Nov 28, 2017	8.85	9.10	8.69	8.69
5319	NASDAQ	IRIX	Mon, Nov 27, 2017	8.57	8.86	8.29	8.86
5318	NASDAQ	IRIX	Fri, Nov 24, 2017	7.91	8.93	7.91	8.58
5317	NASDAQ	IRIX	Wed, Nov 22, 2017	7.71	7.97	7.58	7.82
5316	NASDAQ	IRIX	Tue, Nov 21, 2017	7.68	8.04	7.43	7.70
5315	NASDAQ	IRIX	Mon, Nov 20, 2017	7.69	8.01	7.53	7.63
5314	NASDAQ	IRIX	Fri, Nov 17, 2017	7.90	7.98	7.50	7.72
5313	NASDAQ	IRIX	Thu, Nov 16, 2017	7.83	8.07	7.50	7.90
5312	NASDAQ	IRIX	Wed, Nov 15, 2017	8.01	8.13	7.80	7.85
5311	NASDAQ	IRIX	Tue, Nov 14, 2017	8.11	8.16	8.00	8.01
5310	NASDAQ	IRIX	Mon, Nov 13, 2017	8.14	8.37	8.00	8.15
5309	NASDAQ	IRIX	Fri, Nov 10, 2017	8.35	8.57	8.10	8.12
5308	NASDAQ	IRIX	Thu, Nov 9, 2017	8.26	8.42	8.25	8.36
5307	NASDAQ	IRIX	Wed, Nov 8, 2017	8.71	8.71	8.24	8.50
5306	NASDAQ	IRIX	Tue, Nov 7, 2017	8.83	8.95	8.40	8.76
5305	NASDAQ	IRIX	Mon, Nov 6, 2017	8.73	9.60	8.65	8.84
5304	NASDAQ	IRIX	Fri, Nov 3, 2017	8.44	8.85	8.25	8.73
5303	NASDAQ	IRIX	Thu, Nov 2, 2017	8.43	9.00	8.42	8.54
5302	NASDAQ	IRIX	Wed, Nov 1, 2017	8.60	9.07	8.39	8.45
5301	NASDAQ	IRIX	Tue, Oct 31, 2017	8.47	8.64	8.46	8.50
5300	NASDAQ	IRIX	Mon, Oct 30, 2017	8.43	8.98	8.35	8.46
5299	NASDAQ	IRIX	Fri, Oct 27, 2017	8.52	8.90	8.20	8.33
5298	NASDAQ	IRIX	Thu, Oct 26, 2017	8.90	8.90	8.40	8.50
5297	NASDAQ	IRIX	Wed, Oct 25, 2017	9.30	9.31	8.90	9.05
5296	NASDAQ	IRIX	Tue, Oct 24, 2017	9.56	9.59	9.30	9.31
5295	NASDAQ	IRIX	Mon, Oct 23, 2017	9.50	9.58	9.50	9.58
5294	NASDAQ	IRIX	Fri, Oct 20, 2017	9.50	9.59	9.50	9.52
5293	NASDAQ	IRIX	Thu, Oct 19, 2017	9.50	9.55	9.50	9.53
5292	NASDAQ	IRIX	Wed, Oct 18, 2017	9.50	9.55	9.41	9.41
5291	NASDAQ	IRIX	Tue, Oct 17, 2017	9.52	9.55	9.30	9.49
5290	NASDAQ	IRIX	Mon, Oct 16, 2017	9.50	9.52	9.39	9.50
5289	NASDAQ	IRIX	Fri, Oct 13, 2017	9.56	9.65	9.50	9.50
5288	NASDAQ	IRIX	Thu, Oct 12, 2017	9.73	9.80	9.56	9.57
5287	NASDAQ	IRIX	Wed, Oct 11, 2017	9.80	9.90	9.62	9.62
5286	NASDAQ	IRIX	Tue, Oct 10, 2017	9.88	9.88	9.50	9.86
5285	NASDAQ	IRIX	Mon, Oct 9, 2017	9.60	9.90	9.58	9.90
5284	NASDAQ	IRIX	Fri, Oct 6, 2017	9.91	9.99	9.90	9.94
5283	NASDAQ	IRIX	Thu, Oct 5, 2017	9.45	9.87	9.45	9.81
5282	NASDAQ	IRIX	Wed, Oct 4, 2017	9.95	9.97	9.78	9.78
5281	NASDAQ	IRIX	Tue, Oct 3, 2017	9.54	9.98	9.54	9.81
5280	NASDAQ	IRIX	Mon, Oct 2, 2017	9.39	9.60	9.36	9.60
5279	NASDAQ	IRIX	Fri, Sep 29, 2017	9.28	9.42	9.25	9.37
5278	NASDAQ	IRIX	Thu, Sep 28, 2017	9.25	9.45	9.25	9.30
5277	NASDAQ	IRIX	Wed, Sep 27, 2017	9.25	9.28	9.25	9.28
5276	NASDAQ	IRIX	Tue, Sep 26, 2017	9.25	9.33	9.25	9.26
5275	NASDAQ	IRIX	Mon, Sep 25, 2017	9.25	9.54	9.25	9.26
5274	NASDAQ	IRIX	Fri, Sep 22, 2017	9.44	9.57	9.25	9.43
5273	NASDAQ	IRIX	Thu, Sep 21, 2017	9.98	10.98	9.50	9.52
5272	NASDAQ	IRIX	Wed, Sep 20, 2017	10.09	10.30	10.03	10.25
5271	NASDAQ	IRIX	Tue, Sep 19, 2017	9.95	10.10	9.46	10.08
5270	NASDAQ	IRIX	Mon, Sep 18, 2017	9.69	10.08	9.68	9.87
5269	NASDAQ	IRIX	Fri, Sep 15, 2017	9.45	9.70	9.21	9.70
5268	NASDAQ	IRIX	Thu, Sep 14, 2017	9.56	9.59	9.07	9.44
5267	NASDAQ	IRIX	Wed, Sep 13, 2017	9.21	9.55	9.00	9.29
5266	NASDAQ	IRIX	Tue, Sep 12, 2017	8.92	9.29	8.83	9.16
5265	NASDAQ	IRIX	Mon, Sep 11, 2017	8.99	8.99	8.75	8.93
5264	NASDAQ	IRIX	Fri, Sep 8, 2017	9.18	9.18	8.92	8.94
5263	NASDAQ	IRIX	Thu, Sep 7, 2017	9.06	9.06	8.95	8.96
5262	NASDAQ	IRIX	Wed, Sep 6, 2017	9.04	9.05	8.90	8.92
5261	NASDAQ	IRIX	Tue, Sep 5, 2017	9.00	9.10	8.75	9.07
5260	NASDAQ	IRIX	Fri, Sep 1, 2017	8.86	9.18	8.80	8.81
5259	NASDAQ	IRIX	Thu, Aug 31, 2017	8.72	9.00	8.72	8.90
5258	NASDAQ	IRIX	Wed, Aug 30, 2017	8.70	9.06	8.63	8.64
5257	NASDAQ	IRIX	Tue, Aug 29, 2017	8.52	8.88	8.52	8.67
5256	NASDAQ	IRIX	Mon, Aug 28, 2017	8.95	9.09	8.51	8.54
5255	NASDAQ	IRIX	Fri, Aug 25, 2017	8.51	8.93	8.50	8.85
5254	NASDAQ	IRIX	Thu, Aug 24, 2017	8.44	8.65	8.37	8.54
5253	NASDAQ	IRIX	Wed, Aug 23, 2017	8.35	8.41	8.35	8.38
5252	NASDAQ	IRIX	Tue, Aug 22, 2017	8.38	8.44	8.36	8.36
5251	NASDAQ	IRIX	Mon, Aug 21, 2017	8.38	8.47	8.35	8.37
5250	NASDAQ	IRIX	Fri, Aug 18, 2017	8.43	8.43	8.32	8.37
5249	NASDAQ	IRIX	Thu, Aug 17, 2017	8.38	8.46	8.35	8.36
5248	NASDAQ	IRIX	Wed, Aug 16, 2017	8.47	8.47	8.35	8.38
5247	NASDAQ	IRIX	Tue, Aug 15, 2017	8.52	8.57	8.43	8.43
5246	NASDAQ	IRIX	Mon, Aug 14, 2017	8.46	8.60	8.31	8.58
5245	NASDAQ	IRIX	Fri, Aug 11, 2017	8.50	8.50	8.41	8.41
5244	NASDAQ	IRIX	Thu, Aug 10, 2017	8.50	8.72	8.30	8.54
5243	NASDAQ	IRIX	Wed, Aug 9, 2017	8.44	8.66	8.39	8.56
5242	NASDAQ	IRIX	Tue, Aug 8, 2017	8.15	8.37	7.95	8.21
5241	NASDAQ	IRIX	Mon, Aug 7, 2017	8.27	8.47	8.03	8.19
5240	NASDAQ	IRIX	Fri, Aug 4, 2017	8.70	8.70	7.58	8.34
5239	NASDAQ	IRIX	Thu, Aug 3, 2017	8.78	9.44	8.48	8.59
5238	NASDAQ	IRIX	Wed, Aug 2, 2017	9.18	9.18	8.61	8.69
5237	NASDAQ	IRIX	Tue, Aug 1, 2017	9.30	9.30	9.01	9.15
5236	NASDAQ	IRIX	Mon, Jul 31, 2017	9.48	9.59	9.25	9.40
5235	NASDAQ	IRIX	Fri, Jul 28, 2017	9.38	9.60	9.31	9.47
5234	NASDAQ	IRIX	Thu, Jul 27, 2017	9.45	9.77	9.36	9.39
5233	NASDAQ	IRIX	Wed, Jul 26, 2017	9.58	9.70	9.48	9.67
5232	NASDAQ	IRIX	Tue, Jul 25, 2017	9.64	9.79	9.50	9.57
5231	NASDAQ	IRIX	Mon, Jul 24, 2017	9.56	9.62	9.37	9.54
5230	NASDAQ	IRIX	Fri, Jul 21, 2017	9.56	9.60	9.26	9.59
5229	NASDAQ	IRIX	Thu, Jul 20, 2017	9.52	9.66	9.30	9.63
5228	NASDAQ	IRIX	Wed, Jul 19, 2017	9.20	9.56	9.03	9.53
5227	NASDAQ	IRIX	Tue, Jul 18, 2017	9.45	9.45	9.26	9.35
5226	NASDAQ	IRIX	Mon, Jul 17, 2017	9.41	9.48	9.21	9.40
5225	NASDAQ	IRIX	Fri, Jul 14, 2017	9.34	9.48	9.27	9.37
5224	NASDAQ	IRIX	Thu, Jul 13, 2017	9.22	9.47	9.05	9.45
5223	NASDAQ	IRIX	Wed, Jul 12, 2017	9.55	9.57	9.11	9.22
5222	NASDAQ	IRIX	Tue, Jul 11, 2017	9.46	9.80	9.17	9.52
5221	NASDAQ	IRIX	Mon, Jul 10, 2017	9.63	10.09	9.31	9.48
5220	NASDAQ	IRIX	Fri, Jul 7, 2017	9.63	9.84	9.09	9.73
5219	NASDAQ	IRIX	Thu, Jul 6, 2017	9.40	9.77	9.28	9.53
5218	NASDAQ	IRIX	Wed, Jul 5, 2017	9.63	9.69	9.29	9.56
5217	NASDAQ	IRIX	Mon, Jul 3, 2017	9.89	10.29	9.55	9.61
5216	NASDAQ	IRIX	Fri, Jun 30, 2017	10.14	10.31	9.74	9.89
5215	NASDAQ	IRIX	Thu, Jun 29, 2017	9.85	10.40	9.85	10.13
5214	NASDAQ	IRIX	Wed, Jun 28, 2017	9.56	10.13	9.34	9.81
5213	NASDAQ	IRIX	Tue, Jun 27, 2017	9.30	9.65	9.29	9.47
5212	NASDAQ	IRIX	Mon, Jun 26, 2017	9.11	9.32	8.61	9.30
5211	NASDAQ	IRIX	Fri, Jun 23, 2017	9.15	9.63	8.96	9.04
5210	NASDAQ	IRIX	Thu, Jun 22, 2017	8.99	9.28	8.99	9.12
5209	NASDAQ	IRIX	Wed, Jun 21, 2017	9.11	9.11	8.98	9.01
5208	NASDAQ	IRIX	Tue, Jun 20, 2017	8.98	9.05	8.96	8.98
5207	NASDAQ	IRIX	Mon, Jun 19, 2017	9.67	9.67	8.93	9.01
5206	NASDAQ	IRIX	Fri, Jun 16, 2017	9.11	9.21	8.87	9.01
5205	NASDAQ	IRIX	Thu, Jun 15, 2017	9.15	9.39	8.98	9.19
5204	NASDAQ	IRIX	Wed, Jun 14, 2017	9.01	9.35	8.98	9.30
5203	NASDAQ	IRIX	Tue, Jun 13, 2017	9.01	9.07	8.98	9.05
5202	NASDAQ	IRIX	Mon, Jun 12, 2017	9.16	9.36	8.96	9.00
5201	NASDAQ	IRIX	Fri, Jun 9, 2017	9.46	9.46	8.99	9.24
5200	NASDAQ	IRIX	Thu, Jun 8, 2017	9.08	9.13	8.98	9.10
5199	NASDAQ	IRIX	Wed, Jun 7, 2017	9.23	9.25	9.00	9.03
5198	NASDAQ	IRIX	Tue, Jun 6, 2017	9.13	9.25	9.00	9.22
5197	NASDAQ	IRIX	Mon, Jun 5, 2017	9.47	9.68	9.24	9.27
5196	NASDAQ	IRIX	Fri, Jun 2, 2017	9.21	9.58	9.14	9.35
5195	NASDAQ	IRIX	Thu, Jun 1, 2017	8.98	9.25	8.97	9.13
5194	NASDAQ	IRIX	Wed, May 31, 2017	9.00	9.86	8.96	8.99
5193	NASDAQ	IRIX	Tue, May 30, 2017	9.01	9.02	8.97	8.98
5192	NASDAQ	IRIX	Fri, May 26, 2017	9.00	9.63	8.96	9.01
5191	NASDAQ	IRIX	Thu, May 25, 2017	9.04	9.09	8.95	8.98
5190	NASDAQ	IRIX	Wed, May 24, 2017	9.00	9.16	8.84	9.03
5189	NASDAQ	IRIX	Tue, May 23, 2017	8.95	9.20	8.95	9.01
5188	NASDAQ	IRIX	Mon, May 22, 2017	9.02	9.73	8.70	8.95
5187	NASDAQ	IRIX	Fri, May 19, 2017	9.13	9.25	9.00	9.03
5186	NASDAQ	IRIX	Thu, May 18, 2017	8.92	9.39	8.92	9.14
5185	NASDAQ	IRIX	Wed, May 17, 2017	9.13	9.45	8.95	8.99
5184	NASDAQ	IRIX	Tue, May 16, 2017	9.13	9.43	8.95	9.29
5183	NASDAQ	IRIX	Mon, May 15, 2017	9.46	10.00	9.04	9.24
5182	NASDAQ	IRIX	Fri, May 12, 2017	9.64	10.00	9.46	9.47
5181	NASDAQ	IRIX	Thu, May 11, 2017	10.16	10.16	9.50	9.57
5180	NASDAQ	IRIX	Wed, May 10, 2017	10.50	10.50	9.55	9.63
5179	NASDAQ	IRIX	Tue, May 9, 2017	9.70	10.49	9.65	9.73
5178	NASDAQ	IRIX	Mon, May 8, 2017	9.62	10.30	9.60	9.67
5177	NASDAQ	IRIX	Fri, May 5, 2017	9.79	9.79	9.55	9.63
5176	NASDAQ	IRIX	Thu, May 4, 2017	10.07	10.12	9.41	9.73
5175	NASDAQ	IRIX	Wed, May 3, 2017	11.00	12.43	10.50	10.54
5174	NASDAQ	IRIX	Tue, May 2, 2017	11.57	11.57	10.83	11.02
5173	NASDAQ	IRIX	Mon, May 1, 2017	11.40	11.53	11.29	11.46
5172	NASDAQ	IRIX	Fri, Apr 28, 2017	11.24	11.65	11.23	11.40
5171	NASDAQ	IRIX	Thu, Apr 27, 2017	11.13	11.50	11.02	11.36
5170	NASDAQ	IRIX	Wed, Apr 26, 2017	10.75	11.36	10.75	11.16
5169	NASDAQ	IRIX	Tue, Apr 25, 2017	10.93	10.98	10.63	10.84
5168	NASDAQ	IRIX	Mon, Apr 24, 2017	11.39	11.39	10.72	10.87
5167	NASDAQ	IRIX	Fri, Apr 21, 2017	11.55	11.55	11.13	11.17
5166	NASDAQ	IRIX	Thu, Apr 20, 2017	10.52	11.79	10.52	11.52
5165	NASDAQ	IRIX	Wed, Apr 19, 2017	10.45	10.56	10.44	10.53
5164	NASDAQ	IRIX	Tue, Apr 18, 2017	10.22	10.41	10.08	10.38
5163	NASDAQ	IRIX	Mon, Apr 17, 2017	10.28	10.40	10.22	10.34
5162	NASDAQ	IRIX	Thu, Apr 13, 2017	10.60	10.60	10.21	10.22
5161	NASDAQ	IRIX	Wed, Apr 12, 2017	10.69	10.72	10.48	10.51
5160	NASDAQ	IRIX	Tue, Apr 11, 2017	10.91	11.27	10.56	10.68
5159	NASDAQ	IRIX	Mon, Apr 10, 2017	11.04	11.39	10.90	10.92
5158	NASDAQ	IRIX	Fri, Apr 7, 2017	10.96	11.20	10.93	11.09
5157	NASDAQ	IRIX	Thu, Apr 6, 2017	11.00	11.15	10.95	11.03
5156	NASDAQ	IRIX	Wed, Apr 5, 2017	11.05	11.37	11.00	11.01
5155	NASDAQ	IRIX	Tue, Apr 4, 2017	11.50	11.69	10.90	11.04
5154	NASDAQ	IRIX	Mon, Apr 3, 2017	12.17	12.17	11.30	11.36
5153	NASDAQ	IRIX	Fri, Mar 31, 2017	12.01	12.08	11.66	11.87
5152	NASDAQ	IRIX	Thu, Mar 30, 2017	12.30	12.41	11.70	11.98
5151	NASDAQ	IRIX	Wed, Mar 29, 2017	12.20	12.35	12.00	12.25
5150	NASDAQ	IRIX	Tue, Mar 28, 2017	12.62	12.62	12.03	12.29
5149	NASDAQ	IRIX	Mon, Mar 27, 2017	12.77	12.83	12.57	12.70
5148	NASDAQ	IRIX	Fri, Mar 24, 2017	13.00	13.07	12.62	13.00
5147	NASDAQ	IRIX	Thu, Mar 23, 2017	12.88	13.06	12.75	12.92
5146	NASDAQ	IRIX	Wed, Mar 22, 2017	13.02	13.02	12.79	12.95
5145	NASDAQ	IRIX	Tue, Mar 21, 2017	14.04	14.04	12.77	13.15
5144	NASDAQ	IRIX	Mon, Mar 20, 2017	13.90	14.16	13.90	14.04
5143	NASDAQ	IRIX	Fri, Mar 17, 2017	13.27	13.95	13.27	13.91
5142	NASDAQ	IRIX	Thu, Mar 16, 2017	13.51	13.76	13.25	13.39
5141	NASDAQ	IRIX	Wed, Mar 15, 2017	13.50	13.50	13.08	13.29
5140	NASDAQ	IRIX	Tue, Mar 14, 2017	13.25	13.48	13.25	13.33
5139	NASDAQ	IRIX	Mon, Mar 13, 2017	13.79	13.95	13.64	13.71
5138	NASDAQ	IRIX	Fri, Mar 10, 2017	14.02	14.19	13.72	14.01
5137	NASDAQ	IRIX	Thu, Mar 9, 2017	13.84	14.33	13.84	14.07
5136	NASDAQ	IRIX	Wed, Mar 8, 2017	14.75	15.32	13.91	14.22
5135	NASDAQ	IRIX	Tue, Mar 7, 2017	14.85	14.85	14.37	14.61
5134	NASDAQ	IRIX	Mon, Mar 6, 2017	15.29	15.29	14.83	14.92
5133	NASDAQ	IRIX	Fri, Mar 3, 2017	15.69	15.76	15.09	15.30
5132	NASDAQ	IRIX	Thu, Mar 2, 2017	16.31	16.37	15.62	15.67
5131	NASDAQ	IRIX	Wed, Mar 1, 2017	15.92	16.11	15.85	15.99
5130	NASDAQ	IRIX	Tue, Feb 28, 2017	15.49	16.04	15.48	15.84
5129	NASDAQ	IRIX	Mon, Feb 27, 2017	15.34	15.56	15.26	15.51
5128	NASDAQ	IRIX	Fri, Feb 24, 2017	15.38	15.38	15.14	15.20
5127	NASDAQ	IRIX	Thu, Feb 23, 2017	15.15	15.34	15.15	15.26
5126	NASDAQ	IRIX	Wed, Feb 22, 2017	15.10	15.21	14.97	15.17
5125	NASDAQ	IRIX	Tue, Feb 21, 2017	15.26	15.26	15.00	15.12
5124	NASDAQ	IRIX	Fri, Feb 17, 2017	14.78	15.18	14.68	15.09
5123	NASDAQ	IRIX	Thu, Feb 16, 2017	14.70	14.80	14.70	14.77
5122	NASDAQ	IRIX	Wed, Feb 15, 2017	14.51	14.70	14.47	14.68
5121	NASDAQ	IRIX	Tue, Feb 14, 2017	14.52	14.58	14.32	14.56
5120	NASDAQ	IRIX	Mon, Feb 13, 2017	14.59	14.64	14.38	14.55
5119	NASDAQ	IRIX	Fri, Feb 10, 2017	14.62	14.63	14.47	14.55
5118	NASDAQ	IRIX	Thu, Feb 9, 2017	14.64	14.67	14.48	14.57
5117	NASDAQ	IRIX	Wed, Feb 8, 2017	14.44	14.55	14.33	14.55
5116	NASDAQ	IRIX	Tue, Feb 7, 2017	14.42	14.59	14.42	14.50
5115	NASDAQ	IRIX	Mon, Feb 6, 2017	14.40	14.59	13.85	14.57
5114	NASDAQ	IRIX	Fri, Feb 3, 2017	14.27	14.65	14.21	14.63
5113	NASDAQ	IRIX	Thu, Feb 2, 2017	14.23	14.23	14.15	14.21
5112	NASDAQ	IRIX	Wed, Feb 1, 2017	13.93	14.20	13.93	14.20
5111	NASDAQ	IRIX	Tue, Jan 31, 2017	13.85	14.06	13.84	13.95
5110	NASDAQ	IRIX	Mon, Jan 30, 2017	13.62	13.89	13.37	13.79
5109	NASDAQ	IRIX	Fri, Jan 27, 2017	13.84	13.91	13.63	13.73
5108	NASDAQ	IRIX	Thu, Jan 26, 2017	13.74	14.06	13.74	13.83
5107	NASDAQ	IRIX	Wed, Jan 25, 2017	14.08	14.09	13.90	14.02
5106	NASDAQ	IRIX	Tue, Jan 24, 2017	13.55	14.15	13.23	13.96
5105	NASDAQ	IRIX	Mon, Jan 23, 2017	13.38	13.65	13.23	13.53
5104	NASDAQ	IRIX	Fri, Jan 20, 2017	13.66	13.83	13.24	13.44
5103	NASDAQ	IRIX	Thu, Jan 19, 2017	13.80	13.80	13.39	13.57
5102	NASDAQ	IRIX	Wed, Jan 18, 2017	13.74	13.89	13.56	13.72
5101	NASDAQ	IRIX	Tue, Jan 17, 2017	13.85	13.95	13.56	13.81
5100	NASDAQ	IRIX	Fri, Jan 13, 2017	13.55	14.04	13.29	13.94
5099	NASDAQ	IRIX	Thu, Jan 12, 2017	13.75	14.00	13.70	13.80
5098	NASDAQ	IRIX	Wed, Jan 11, 2017	13.91	14.00	13.70	13.85
5097	NASDAQ	IRIX	Tue, Jan 10, 2017	13.96	14.03	13.87	14.01
5096	NASDAQ	IRIX	Mon, Jan 9, 2017	13.65	14.06	13.64	13.87
5095	NASDAQ	IRIX	Fri, Jan 6, 2017	13.90	13.90	13.48	13.74
5094	NASDAQ	IRIX	Thu, Jan 5, 2017	13.88	13.90	13.61	13.85
5093	NASDAQ	IRIX	Wed, Jan 4, 2017	13.94	13.96	13.74	13.89
5092	NASDAQ	IRIX	Tue, Jan 3, 2017	14.21	14.21	13.76	13.85
5091	NASDAQ	IRIX	Fri, Dec 30, 2016	13.93	14.09	13.93	14.06
5090	NASDAQ	IRIX	Thu, Dec 29, 2016	13.79	14.01	13.79	13.94
5089	NASDAQ	IRIX	Wed, Dec 28, 2016	13.42	13.78	13.17	13.70
5088	NASDAQ	IRIX	Tue, Dec 27, 2016	13.81	13.98	13.60	13.78
5087	NASDAQ	IRIX	Fri, Dec 23, 2016	13.72	14.00	13.65	13.81
5086	NASDAQ	IRIX	Thu, Dec 22, 2016	13.40	13.73	13.29	13.59
5085	NASDAQ	IRIX	Wed, Dec 21, 2016	13.28	13.83	13.18	13.33
5084	NASDAQ	IRIX	Tue, Dec 20, 2016	13.20	13.53	13.01	13.22
5083	NASDAQ	IRIX	Mon, Dec 19, 2016	13.46	13.61	13.12	13.34
5082	NASDAQ	IRIX	Fri, Dec 16, 2016	13.77	13.77	13.32	13.77
5081	NASDAQ	IRIX	Thu, Dec 15, 2016	13.90	14.04	13.49	13.70
5080	NASDAQ	IRIX	Wed, Dec 14, 2016	14.05	14.07	13.76	13.88
5079	NASDAQ	IRIX	Tue, Dec 13, 2016	14.01	14.12	14.00	14.04
5078	NASDAQ	IRIX	Mon, Dec 12, 2016	14.11	14.11	13.87	14.00
5077	NASDAQ	IRIX	Fri, Dec 9, 2016	14.16	14.36	14.00	14.05
5076	NASDAQ	IRIX	Thu, Dec 8, 2016	15.00	15.59	14.65	15.51
5075	NASDAQ	IRIX	Wed, Dec 7, 2016	14.90	15.04	14.55	14.90
5074	NASDAQ	IRIX	Tue, Dec 6, 2016	15.31	15.38	14.86	15.00
5073	NASDAQ	IRIX	Mon, Dec 5, 2016	15.40	15.46	15.14	15.42
5072	NASDAQ	IRIX	Fri, Dec 2, 2016	15.70	15.77	15.24	15.36
5071	NASDAQ	IRIX	Thu, Dec 1, 2016	16.02	16.02	15.48	15.66
5070	NASDAQ	IRIX	Wed, Nov 30, 2016	15.85	15.99	15.62	15.79
5069	NASDAQ	IRIX	Tue, Nov 29, 2016	15.41	15.91	15.17	15.75
5068	NASDAQ	IRIX	Mon, Nov 28, 2016	15.53	15.53	15.12	15.33
5067	NASDAQ	IRIX	Fri, Nov 25, 2016	15.46	15.82	15.24	15.66
5066	NASDAQ	IRIX	Wed, Nov 23, 2016	16.10	16.26	15.47	15.66
5065	NASDAQ	IRIX	Tue, Nov 22, 2016	16.20	16.27	16.10	16.26
5064	NASDAQ	IRIX	Mon, Nov 21, 2016	16.07	16.20	15.90	16.18
5063	NASDAQ	IRIX	Fri, Nov 18, 2016	16.19	16.20	15.68	16.18
5062	NASDAQ	IRIX	Thu, Nov 17, 2016	16.20	16.20	15.78	16.10
5061	NASDAQ	IRIX	Wed, Nov 16, 2016	16.12	16.17	16.01	16.11
5060	NASDAQ	IRIX	Tue, Nov 15, 2016	15.86	15.98	14.27	15.96
5059	NASDAQ	IRIX	Mon, Nov 14, 2016	16.05	16.39	14.96	15.91
5058	NASDAQ	IRIX	Fri, Nov 11, 2016	15.45	16.25	15.00	16.12
5057	NASDAQ	IRIX	Thu, Nov 10, 2016	14.92	15.53	14.75	15.37
5056	NASDAQ	IRIX	Wed, Nov 9, 2016	13.75	14.85	12.97	14.76
5055	NASDAQ	IRIX	Tue, Nov 8, 2016	13.14	13.75	13.14	13.71
5054	NASDAQ	IRIX	Mon, Nov 7, 2016	13.45	13.82	13.42	13.73
5053	NASDAQ	IRIX	Fri, Nov 4, 2016	12.76	13.68	12.76	13.22
5052	NASDAQ	IRIX	Thu, Nov 3, 2016	13.20	13.96	13.19	13.27
5051	NASDAQ	IRIX	Wed, Nov 2, 2016	13.33	13.37	12.54	13.10
5050	NASDAQ	IRIX	Tue, Nov 1, 2016	13.36	13.54	13.15	13.23
5049	NASDAQ	IRIX	Mon, Oct 31, 2016	13.28	13.67	13.28	13.55
5048	NASDAQ	IRIX	Fri, Oct 28, 2016	12.86	13.35	12.56	13.27
5047	NASDAQ	IRIX	Thu, Oct 27, 2016	12.85	13.20	12.73	12.90
5046	NASDAQ	IRIX	Wed, Oct 26, 2016	12.58	13.04	12.50	12.85
5045	NASDAQ	IRIX	Tue, Oct 25, 2016	12.70	13.97	12.51	12.58
5044	NASDAQ	IRIX	Mon, Oct 24, 2016	12.89	12.89	12.60	12.70
5043	NASDAQ	IRIX	Fri, Oct 21, 2016	12.78	13.06	12.45	12.84
5042	NASDAQ	IRIX	Thu, Oct 20, 2016	12.86	14.17	12.55	12.85
5041	NASDAQ	IRIX	Wed, Oct 19, 2016	12.77	12.96	12.52	12.78
5040	NASDAQ	IRIX	Tue, Oct 18, 2016	12.91	12.91	12.62	12.76
5039	NASDAQ	IRIX	Mon, Oct 17, 2016	12.67	12.92	12.27	12.82
5038	NASDAQ	IRIX	Fri, Oct 14, 2016	13.00	13.33	12.75	12.96
5037	NASDAQ	IRIX	Thu, Oct 13, 2016	12.87	13.08	12.77	12.92
5036	NASDAQ	IRIX	Wed, Oct 12, 2016	13.65	13.65	12.85	12.97
5035	NASDAQ	IRIX	Tue, Oct 11, 2016	14.05	14.12	13.89	13.92
5034	NASDAQ	IRIX	Mon, Oct 10, 2016	14.24	14.29	13.96	14.06
5033	NASDAQ	IRIX	Fri, Oct 7, 2016	14.09	14.33	13.78	14.15
5032	NASDAQ	IRIX	Thu, Oct 6, 2016	14.26	14.53	13.87	14.00
5031	NASDAQ	IRIX	Wed, Oct 5, 2016	14.50	14.53	14.15	14.28
5030	NASDAQ	IRIX	Tue, Oct 4, 2016	14.02	14.75	14.02	14.44
5029	NASDAQ	IRIX	Mon, Oct 3, 2016	14.27	14.40	13.80	14.02
5028	NASDAQ	IRIX	Fri, Sep 30, 2016	14.21	14.52	14.21	14.49
5027	NASDAQ	IRIX	Thu, Sep 29, 2016	14.20	14.57	14.06	14.28
5026	NASDAQ	IRIX	Wed, Sep 28, 2016	14.34	14.60	14.33	14.48
5025	NASDAQ	IRIX	Tue, Sep 27, 2016	14.28	14.61	14.28	14.57
5024	NASDAQ	IRIX	Mon, Sep 26, 2016	14.58	14.58	13.97	14.26
5023	NASDAQ	IRIX	Fri, Sep 23, 2016	14.93	15.15	14.72	14.73
5022	NASDAQ	IRIX	Thu, Sep 22, 2016	15.32	15.37	14.94	15.12
5021	NASDAQ	IRIX	Wed, Sep 21, 2016	15.31	15.31	14.93	15.20
5020	NASDAQ	IRIX	Tue, Sep 20, 2016	15.40	15.44	15.08	15.32
5019	NASDAQ	IRIX	Mon, Sep 19, 2016	15.75	15.82	15.36	15.69
5018	NASDAQ	IRIX	Fri, Sep 16, 2016	16.02	16.05	15.40	15.64
5017	NASDAQ	IRIX	Thu, Sep 15, 2016	15.90	16.28	15.74	15.94
5016	NASDAQ	IRIX	Wed, Sep 14, 2016	15.31	15.89	15.31	15.78
5015	NASDAQ	IRIX	Tue, Sep 13, 2016	14.77	15.36	14.66	15.28
5014	NASDAQ	IRIX	Mon, Sep 12, 2016	14.54	15.03	14.46	15.03
5013	NASDAQ	IRIX	Fri, Sep 9, 2016	14.82	14.90	14.51	14.58
5012	NASDAQ	IRIX	Thu, Sep 8, 2016	14.45	14.88	14.45	14.84
5011	NASDAQ	IRIX	Wed, Sep 7, 2016	14.99	15.00	14.48	14.95
5010	NASDAQ	IRIX	Tue, Sep 6, 2016	14.69	15.00	14.61	14.93
5009	NASDAQ	IRIX	Fri, Sep 2, 2016	14.85	14.93	14.66	14.79
5008	NASDAQ	IRIX	Thu, Sep 1, 2016	14.81	14.93	14.37	14.88
5007	NASDAQ	IRIX	Wed, Aug 31, 2016	14.61	15.00	14.02	14.93
5006	NASDAQ	IRIX	Tue, Aug 30, 2016	14.44	15.22	14.44	14.76
5005	NASDAQ	IRIX	Mon, Aug 29, 2016	14.45	14.97	14.45	14.82
5004	NASDAQ	IRIX	Fri, Aug 26, 2016	14.51	14.74	14.51	14.57
5003	NASDAQ	IRIX	Thu, Aug 25, 2016	14.66	14.89	14.45	14.58
5002	NASDAQ	IRIX	Wed, Aug 24, 2016	14.98	15.24	14.55	14.89
5001	NASDAQ	IRIX	Tue, Aug 23, 2016	13.73	14.64	13.73	14.53
5000	NASDAQ	IRIX	Mon, Aug 22, 2016	13.54	14.03	13.52	13.96
4999	NASDAQ	IRIX	Fri, Aug 19, 2016	13.55	13.60	13.39	13.55
4998	NASDAQ	IRIX	Thu, Aug 18, 2016	13.41	13.52	13.40	13.52
4997	NASDAQ	IRIX	Wed, Aug 17, 2016	13.78	13.78	13.48	13.53
4996	NASDAQ	IRIX	Tue, Aug 16, 2016	13.79	13.80	13.49	13.61
4995	NASDAQ	IRIX	Mon, Aug 15, 2016	14.02	14.19	13.53	13.87
4994	NASDAQ	IRIX	Fri, Aug 12, 2016	15.25	15.25	13.62	14.04
4993	NASDAQ	IRIX	Thu, Aug 11, 2016	15.03	15.35	14.97	15.28
4992	NASDAQ	IRIX	Wed, Aug 10, 2016	15.16	15.22	14.85	15.05
4991	NASDAQ	IRIX	Tue, Aug 9, 2016	14.87	15.28	14.87	15.25
4990	NASDAQ	IRIX	Mon, Aug 8, 2016	14.97	15.12	14.80	14.95
4989	NASDAQ	IRIX	Fri, Aug 5, 2016	15.55	15.66	14.55	15.08
4988	NASDAQ	IRIX	Thu, Aug 4, 2016	15.08	15.94	15.06	15.63
4987	NASDAQ	IRIX	Wed, Aug 3, 2016	16.06	16.07	15.69	15.81
4986	NASDAQ	IRIX	Tue, Aug 2, 2016	16.06	16.20	15.75	15.97
4985	NASDAQ	IRIX	Mon, Aug 1, 2016	15.90	16.29	15.69	16.17
4984	NASDAQ	IRIX	Fri, Jul 29, 2016	15.79	16.31	15.79	16.21
4983	NASDAQ	IRIX	Thu, Jul 28, 2016	16.16	16.51	16.04	16.17
4982	NASDAQ	IRIX	Wed, Jul 27, 2016	16.21	16.50	15.03	16.29
4981	NASDAQ	IRIX	Tue, Jul 26, 2016	16.10	16.46	16.10	16.39
4980	NASDAQ	IRIX	Mon, Jul 25, 2016	16.19	16.42	16.01	16.12
4979	NASDAQ	IRIX	Fri, Jul 22, 2016	15.88	16.17	15.71	16.16
4978	NASDAQ	IRIX	Thu, Jul 21, 2016	15.65	15.81	15.37	15.80
4977	NASDAQ	IRIX	Wed, Jul 20, 2016	15.95	16.12	15.80	15.84
4976	NASDAQ	IRIX	Tue, Jul 19, 2016	15.76	15.92	15.76	15.88
4975	NASDAQ	IRIX	Mon, Jul 18, 2016	15.67	15.96	15.67	15.90
4974	NASDAQ	IRIX	Fri, Jul 15, 2016	15.88	15.98	15.72	15.77
4973	NASDAQ	IRIX	Thu, Jul 14, 2016	15.60	15.81	15.27	15.79
4972	NASDAQ	IRIX	Wed, Jul 13, 2016	16.10	16.10	15.60	15.68
4971	NASDAQ	IRIX	Tue, Jul 12, 2016	16.00	16.14	15.83	16.04
4970	NASDAQ	IRIX	Mon, Jul 11, 2016	15.88	15.88	15.71	15.86
4969	NASDAQ	IRIX	Fri, Jul 8, 2016	16.00	16.00	15.59	15.86
4968	NASDAQ	IRIX	Thu, Jul 7, 2016	16.20	16.20	15.86	15.96
4967	NASDAQ	IRIX	Wed, Jul 6, 2016	16.18	16.64	15.71	16.16
4966	NASDAQ	IRIX	Tue, Jul 5, 2016	15.55	16.32	15.38	16.03
4965	NASDAQ	IRIX	Fri, Jul 1, 2016	14.38	15.66	14.21	15.51
4964	NASDAQ	IRIX	Thu, Jun 30, 2016	14.82	14.99	14.68	14.79
4963	NASDAQ	IRIX	Wed, Jun 29, 2016	14.61	14.79	14.28	14.78
4962	NASDAQ	IRIX	Tue, Jun 28, 2016	14.26	14.51	14.24	14.45
4961	NASDAQ	IRIX	Mon, Jun 27, 2016	14.41	14.49	13.99	14.21
4960	NASDAQ	IRIX	Fri, Jun 24, 2016	14.59	15.00	13.30	14.50
4959	NASDAQ	IRIX	Thu, Jun 23, 2016	14.69	14.83	14.58	14.78
4958	NASDAQ	IRIX	Wed, Jun 22, 2016	14.51	14.80	14.41	14.77
4957	NASDAQ	IRIX	Tue, Jun 21, 2016	14.51	14.59	14.17	14.57
4956	NASDAQ	IRIX	Mon, Jun 20, 2016	14.10	14.98	14.10	14.42
4955	NASDAQ	IRIX	Fri, Jun 17, 2016	13.91	14.17	13.68	14.16
4954	NASDAQ	IRIX	Thu, Jun 16, 2016	13.89	13.98	13.79	13.97
4953	NASDAQ	IRIX	Wed, Jun 15, 2016	14.00	14.14	13.90	13.98
4952	NASDAQ	IRIX	Tue, Jun 14, 2016	13.78	13.93	13.55	13.93
4951	NASDAQ	IRIX	Mon, Jun 13, 2016	13.85	14.00	13.44	13.77
4950	NASDAQ	IRIX	Fri, Jun 10, 2016	13.41	14.04	13.41	13.92
4949	NASDAQ	IRIX	Thu, Jun 9, 2016	14.38	14.38	13.68	14.02
4948	NASDAQ	IRIX	Wed, Jun 8, 2016	14.00	14.10	13.75	14.00
4947	NASDAQ	IRIX	Tue, Jun 7, 2016	13.65	14.27	13.45	13.90
4946	NASDAQ	IRIX	Mon, Jun 6, 2016	13.48	13.97	13.33	13.65
4945	NASDAQ	IRIX	Fri, Jun 3, 2016	13.80	13.84	13.36	13.62
4944	NASDAQ	IRIX	Thu, Jun 2, 2016	13.74	14.07	13.50	13.85
4943	NASDAQ	IRIX	Wed, Jun 1, 2016	13.66	13.82	13.56	13.71
4942	NASDAQ	IRIX	Tue, May 31, 2016	14.00	14.05	13.59	13.80
4941	NASDAQ	IRIX	Fri, May 27, 2016	14.06	14.26	13.82	14.05
4940	NASDAQ	IRIX	Thu, May 26, 2016	13.84	14.23	13.72	14.11
4939	NASDAQ	IRIX	Wed, May 25, 2016	14.10	14.73	13.74	13.96
4938	NASDAQ	IRIX	Tue, May 24, 2016	13.80	14.50	13.71	14.10
4937	NASDAQ	IRIX	Mon, May 23, 2016	13.68	14.01	13.53	13.80
4936	NASDAQ	IRIX	Fri, May 20, 2016	13.06	15.12	12.66	13.82
4935	NASDAQ	IRIX	Thu, May 19, 2016	12.97	13.99	12.93	13.98
4934	NASDAQ	IRIX	Wed, May 18, 2016	12.94	13.15	12.74	12.97
4933	NASDAQ	IRIX	Tue, May 17, 2016	12.66	13.15	12.50	12.92
4932	NASDAQ	IRIX	Mon, May 16, 2016	11.72	12.97	11.72	12.91
4931	NASDAQ	IRIX	Fri, May 13, 2016	11.97	12.00	11.71	11.88
4930	NASDAQ	IRIX	Thu, May 12, 2016	11.46	11.75	11.21	11.62
4929	NASDAQ	IRIX	Wed, May 11, 2016	10.92	11.69	10.92	11.42
4928	NASDAQ	IRIX	Tue, May 10, 2016	10.85	11.60	10.85	11.48
4927	NASDAQ	IRIX	Mon, May 9, 2016	11.23	11.69	10.88	11.15
4926	NASDAQ	IRIX	Fri, May 6, 2016	12.00	12.00	10.86	11.09
4925	NASDAQ	IRIX	Thu, May 5, 2016	12.25	12.30	12.00	12.12
4924	NASDAQ	IRIX	Wed, May 4, 2016	11.93	12.17	11.83	12.17
4923	NASDAQ	IRIX	Tue, May 3, 2016	11.67	11.98	11.48	11.95
4922	NASDAQ	IRIX	Mon, May 2, 2016	11.45	11.74	11.45	11.69
4921	NASDAQ	IRIX	Fri, Apr 29, 2016	11.30	11.50	11.30	11.45
4920	NASDAQ	IRIX	Thu, Apr 28, 2016	10.91	11.59	10.85	11.41
4919	NASDAQ	IRIX	Wed, Apr 27, 2016	10.53	11.25	10.53	11.04
4918	NASDAQ	IRIX	Tue, Apr 26, 2016	10.57	10.64	10.52	10.55
4917	NASDAQ	IRIX	Mon, Apr 25, 2016	10.35	10.60	10.35	10.60
4916	NASDAQ	IRIX	Fri, Apr 22, 2016	10.23	10.44	10.03	10.35
4915	NASDAQ	IRIX	Thu, Apr 21, 2016	10.40	10.45	10.15	10.32
4914	NASDAQ	IRIX	Wed, Apr 20, 2016	10.45	10.47	10.26	10.47
4913	NASDAQ	IRIX	Tue, Apr 19, 2016	10.23	10.71	10.23	10.47
4912	NASDAQ	IRIX	Mon, Apr 18, 2016	9.90	10.27	9.90	10.20
4911	NASDAQ	IRIX	Fri, Apr 15, 2016	10.14	10.32	10.02	10.21
4910	NASDAQ	IRIX	Thu, Apr 14, 2016	10.13	10.34	10.04	10.15
4909	NASDAQ	IRIX	Wed, Apr 13, 2016	10.02	10.27	9.99	10.04
4908	NASDAQ	IRIX	Tue, Apr 12, 2016	10.02	10.32	10.02	10.02
4907	NASDAQ	IRIX	Mon, Apr 11, 2016	10.21	10.22	10.00	10.07
4906	NASDAQ	IRIX	Fri, Apr 8, 2016	10.25	10.32	10.03	10.04
4905	NASDAQ	IRIX	Thu, Apr 7, 2016	10.19	10.33	9.96	10.19
4904	NASDAQ	IRIX	Wed, Apr 6, 2016	10.06	10.34	9.99	10.14
4903	NASDAQ	IRIX	Tue, Apr 5, 2016	10.27	10.27	10.27	10.14
4902	NASDAQ	IRIX	Mon, Apr 4, 2016	10.06	10.37	10.06	10.27
4901	NASDAQ	IRIX	Fri, Apr 1, 2016	10.30	10.32	9.91	10.04
4900	NASDAQ	IRIX	Thu, Mar 31, 2016	10.39	10.56	10.26	10.38
4899	NASDAQ	IRIX	Wed, Mar 30, 2016	10.34	10.44	10.14	10.30
4898	NASDAQ	IRIX	Tue, Mar 29, 2016	10.17	10.48	9.98	10.33
4897	NASDAQ	IRIX	Mon, Mar 28, 2016	10.19	10.27	9.99	10.24
4896	NASDAQ	IRIX	Thu, Mar 24, 2016	10.00	10.00	10.00	10.21
4895	NASDAQ	IRIX	Wed, Mar 23, 2016	10.45	10.50	10.00	10.00
4894	NASDAQ	IRIX	Tue, Mar 22, 2016	10.37	10.48	10.20	10.33
4893	NASDAQ	IRIX	Mon, Mar 21, 2016	10.38	10.50	10.31	10.38
4892	NASDAQ	IRIX	Fri, Mar 18, 2016	10.40	10.52	10.18	10.38
4891	NASDAQ	IRIX	Thu, Mar 17, 2016	10.41	10.56	10.32	10.48
4890	NASDAQ	IRIX	Wed, Mar 16, 2016	10.41	10.50	10.31	10.49
4889	NASDAQ	IRIX	Tue, Mar 15, 2016	10.45	10.45	10.45	10.47
4888	NASDAQ	IRIX	Mon, Mar 14, 2016	10.39	10.55	10.39	10.49
4887	NASDAQ	IRIX	Fri, Mar 11, 2016	10.41	10.41	10.41	10.46
4886	NASDAQ	IRIX	Thu, Mar 10, 2016	10.55	10.55	10.55	10.41
4885	NASDAQ	IRIX	Wed, Mar 9, 2016	10.60	10.74	10.53	10.56
4884	NASDAQ	IRIX	Tue, Mar 8, 2016	10.48	10.62	10.38	10.70
4883	NASDAQ	IRIX	Mon, Mar 7, 2016	10.33	10.80	10.24	10.70
4882	NASDAQ	IRIX	Fri, Mar 4, 2016	10.30	10.39	10.16	10.45
4881	NASDAQ	IRIX	Thu, Mar 3, 2016	10.19	10.19	10.19	10.19
4880	NASDAQ	IRIX	Wed, Mar 2, 2016	10.02	10.28	9.94	9.95
4879	NASDAQ	IRIX	Tue, Mar 1, 2016	10.29	10.38	10.25	10.19
4878	NASDAQ	IRIX	Mon, Feb 29, 2016	10.05	10.28	10.05	10.10
4877	NASDAQ	IRIX	Fri, Feb 26, 2016	9.68	9.87	9.68	10.06
4876	NASDAQ	IRIX	Thu, Feb 25, 2016	9.57	9.71	9.24	9.70
4875	NASDAQ	IRIX	Wed, Feb 24, 2016	9.14	9.63	8.92	9.62
4874	NASDAQ	IRIX	Tue, Feb 23, 2016	9.33	9.49	9.32	9.41
4873	NASDAQ	IRIX	Mon, Feb 22, 2016	9.50	9.50	9.36	9.47
4872	NASDAQ	IRIX	Fri, Feb 19, 2016	9.31	9.50	9.31	9.44
4871	NASDAQ	IRIX	Thu, Feb 18, 2016	9.14	9.50	9.14	9.37
4870	NASDAQ	IRIX	Wed, Feb 17, 2016	9.43	9.48	9.07	9.27
4869	NASDAQ	IRIX	Tue, Feb 16, 2016	9.33	9.39	8.51	9.31
4868	NASDAQ	IRIX	Fri, Feb 12, 2016	9.02	9.30	8.57	9.24
4867	NASDAQ	IRIX	Thu, Feb 11, 2016	8.75	9.21	8.34	9.03
4866	NASDAQ	IRIX	Wed, Feb 10, 2016	8.46	9.33	8.46	9.04
4865	NASDAQ	IRIX	Tue, Feb 9, 2016	8.88	9.00	8.88	8.98
4864	NASDAQ	IRIX	Mon, Feb 8, 2016	9.05	9.11	8.93	9.01
4863	NASDAQ	IRIX	Fri, Feb 5, 2016	9.55	9.55	9.13	9.15
4862	NASDAQ	IRIX	Thu, Feb 4, 2016	9.53	9.53	9.34	9.36
4861	NASDAQ	IRIX	Wed, Feb 3, 2016	9.42	9.48	9.25	9.29
4860	NASDAQ	IRIX	Tue, Feb 2, 2016	9.45	9.62	9.29	9.44
4859	NASDAQ	IRIX	Mon, Feb 1, 2016	9.42	9.63	9.32	9.63
4858	NASDAQ	IRIX	Fri, Jan 29, 2016	9.73	9.73	9.53	9.63
4857	NASDAQ	IRIX	Thu, Jan 28, 2016	9.24	9.59	9.10	9.48
4856	NASDAQ	IRIX	Wed, Jan 27, 2016	9.01	9.10	8.95	9.02
4855	NASDAQ	IRIX	Tue, Jan 26, 2016	9.15	9.26	9.00	9.00
4854	NASDAQ	IRIX	Mon, Jan 25, 2016	9.18	9.30	8.60	9.00
4853	NASDAQ	IRIX	Fri, Jan 22, 2016	7.50	9.19	7.50	9.04
4852	NASDAQ	IRIX	Thu, Jan 21, 2016	9.46	9.48	8.85	9.05
4851	NASDAQ	IRIX	Wed, Jan 20, 2016	8.88	9.18	8.83	9.03
4850	NASDAQ	IRIX	Tue, Jan 19, 2016	9.27	9.29	8.60	9.07
4849	NASDAQ	IRIX	Fri, Jan 15, 2016	9.33	9.40	9.11	9.40
4848	NASDAQ	IRIX	Thu, Jan 14, 2016	9.15	9.33	9.14	9.26
4847	NASDAQ	IRIX	Wed, Jan 13, 2016	9.00	9.27	8.95	9.08
4846	NASDAQ	IRIX	Tue, Jan 12, 2016	9.17	9.17	9.13	9.13
4845	NASDAQ	IRIX	Mon, Jan 11, 2016	9.12	9.55	9.12	9.19
4844	NASDAQ	IRIX	Fri, Jan 8, 2016	9.66	9.66	8.93	8.93
4843	NASDAQ	IRIX	Thu, Jan 7, 2016	9.08	9.48	9.05	9.42
4842	NASDAQ	IRIX	Wed, Jan 6, 2016	9.23	9.41	9.00	9.41
4841	NASDAQ	IRIX	Tue, Jan 5, 2016	9.06	9.42	8.85	9.32
4840	NASDAQ	IRIX	Mon, Jan 4, 2016	9.01	9.45	8.60	8.80
4839	NASDAQ	IRIX	Thu, Dec 31, 2015	9.19	9.30	8.96	9.29
4838	NASDAQ	IRIX	Wed, Dec 30, 2015	9.14	9.29	9.10	9.29
4837	NASDAQ	IRIX	Tue, Dec 29, 2015	9.20	9.57	9.07	9.29
4836	NASDAQ	IRIX	Mon, Dec 28, 2015	9.24	9.69	9.11	9.15
4835	NASDAQ	IRIX	Thu, Dec 24, 2015	9.40	9.78	9.33	9.53
4834	NASDAQ	IRIX	Wed, Dec 23, 2015	9.38	9.74	9.10	9.62
4833	NASDAQ	IRIX	Tue, Dec 22, 2015	9.40	9.61	9.10	9.25
4832	NASDAQ	IRIX	Mon, Dec 21, 2015	9.43	9.60	9.04	9.34
4831	NASDAQ	IRIX	Fri, Dec 18, 2015	8.30	9.75	8.23	9.48
4830	NASDAQ	IRIX	Thu, Dec 17, 2015	9.80	9.89	9.09	9.53
4829	NASDAQ	IRIX	Wed, Dec 16, 2015	9.62	9.62	9.56	9.58
4828	NASDAQ	IRIX	Tue, Dec 15, 2015	9.75	9.75	9.31	9.64
4827	NASDAQ	IRIX	Mon, Dec 14, 2015	9.38	9.75	9.37	9.54
4826	NASDAQ	IRIX	Fri, Dec 11, 2015	9.80	9.88	9.65	9.67
4825	NASDAQ	IRIX	Thu, Dec 10, 2015	9.76	9.83	9.75	9.79
4824	NASDAQ	IRIX	Wed, Dec 9, 2015	9.75	9.89	9.75	9.75
4823	NASDAQ	IRIX	Tue, Dec 8, 2015	9.48	9.74	9.43	9.64
4822	NASDAQ	IRIX	Mon, Dec 7, 2015	9.53	9.59	9.32	9.43
4821	NASDAQ	IRIX	Fri, Dec 4, 2015	9.62	9.86	9.46	9.55
4820	NASDAQ	IRIX	Thu, Dec 3, 2015	9.44	9.71	9.40	9.68
4819	NASDAQ	IRIX	Wed, Dec 2, 2015	9.55	9.69	9.44	9.58
4818	NASDAQ	IRIX	Tue, Dec 1, 2015	9.50	9.50	9.39	9.40
4817	NASDAQ	IRIX	Mon, Nov 30, 2015	9.93	9.93	9.46	9.57
4816	NASDAQ	IRIX	Fri, Nov 27, 2015	9.69	9.98	9.69	9.84
4815	NASDAQ	IRIX	Wed, Nov 25, 2015	9.70	9.70	9.56	9.68
4814	NASDAQ	IRIX	Tue, Nov 24, 2015	9.63	9.78	9.51	9.64
4813	NASDAQ	IRIX	Mon, Nov 23, 2015	9.75	9.95	9.55	9.56
4812	NASDAQ	IRIX	Fri, Nov 20, 2015	9.85	10.00	9.65	9.80
4811	NASDAQ	IRIX	Thu, Nov 19, 2015	9.84	9.90	9.00	9.84
4810	NASDAQ	IRIX	Wed, Nov 18, 2015	9.64	10.00	9.64	9.86
4809	NASDAQ	IRIX	Tue, Nov 17, 2015	9.82	10.04	9.80	9.86
4808	NASDAQ	IRIX	Mon, Nov 16, 2015	9.70	10.21	9.52	9.79
4807	NASDAQ	IRIX	Fri, Nov 13, 2015	9.10	9.68	9.10	9.63
4806	NASDAQ	IRIX	Thu, Nov 12, 2015	9.26	9.43	9.18	9.37
4805	NASDAQ	IRIX	Wed, Nov 11, 2015	9.10	9.33	9.06	9.33
4804	NASDAQ	IRIX	Tue, Nov 10, 2015	8.97	9.24	8.90	9.19
4803	NASDAQ	IRIX	Mon, Nov 9, 2015	8.49	9.27	8.49	9.27
4802	NASDAQ	IRIX	Fri, Nov 6, 2015	8.00	8.60	8.00	8.50
4801	NASDAQ	IRIX	Thu, Nov 5, 2015	8.22	8.86	8.22	8.56
4800	NASDAQ	IRIX	Wed, Nov 4, 2015	8.12	8.32	8.08	8.31
4799	NASDAQ	IRIX	Tue, Nov 3, 2015	7.99	8.31	7.99	8.15
4798	NASDAQ	IRIX	Mon, Nov 2, 2015	7.98	8.31	7.85	8.30
4797	NASDAQ	IRIX	Fri, Oct 30, 2015	7.97	8.21	7.97	8.03
4796	NASDAQ	IRIX	Thu, Oct 29, 2015	7.99	8.15	7.89	8.14
4795	NASDAQ	IRIX	Wed, Oct 28, 2015	8.08	8.24	7.72	8.16
4794	NASDAQ	IRIX	Tue, Oct 27, 2015	8.15	8.25	7.83	8.07
4793	NASDAQ	IRIX	Mon, Oct 26, 2015	7.91	8.22	7.75	8.20
4792	NASDAQ	IRIX	Fri, Oct 23, 2015	8.05	8.07	7.50	7.94
4791	NASDAQ	IRIX	Thu, Oct 22, 2015	8.04	8.05	7.65	8.05
4790	NASDAQ	IRIX	Wed, Oct 21, 2015	8.10	8.10	7.95	8.09
4789	NASDAQ	IRIX	Tue, Oct 20, 2015	8.27	8.30	8.10	8.10
4788	NASDAQ	IRIX	Mon, Oct 19, 2015	8.10	8.27	7.96	8.11
4787	NASDAQ	IRIX	Fri, Oct 16, 2015	8.08	8.12	8.04	8.10
4786	NASDAQ	IRIX	Thu, Oct 15, 2015	7.95	8.15	7.95	8.15
4785	NASDAQ	IRIX	Wed, Oct 14, 2015	8.13	8.13	7.99	7.99
4784	NASDAQ	IRIX	Tue, Oct 13, 2015	8.04	8.12	8.00	8.10
4783	NASDAQ	IRIX	Mon, Oct 12, 2015	8.12	8.12	7.99	8.10
4782	NASDAQ	IRIX	Fri, Oct 9, 2015	7.83	8.13	7.76	8.12
4781	NASDAQ	IRIX	Thu, Oct 8, 2015	7.85	7.90	7.71	7.89
4780	NASDAQ	IRIX	Wed, Oct 7, 2015	7.76	7.99	7.43	7.83
4779	NASDAQ	IRIX	Tue, Oct 6, 2015	7.95	7.99	7.62	7.74
4778	NASDAQ	IRIX	Mon, Oct 5, 2015	7.62	8.20	7.45	8.03
4777	NASDAQ	IRIX	Fri, Oct 2, 2015	7.66	7.81	7.35	7.37
4776	NASDAQ	IRIX	Thu, Oct 1, 2015	7.71	7.88	7.63	7.69
4775	NASDAQ	IRIX	Wed, Sep 30, 2015	7.29	7.76	7.18	7.61
4774	NASDAQ	IRIX	Tue, Sep 29, 2015	7.00	7.19	6.85	7.16
4773	NASDAQ	IRIX	Mon, Sep 28, 2015	6.89	7.01	6.57	7.00
4772	NASDAQ	IRIX	Fri, Sep 25, 2015	6.97	7.05	6.81	6.99
4771	NASDAQ	IRIX	Thu, Sep 24, 2015	6.92	7.67	6.82	6.98
4770	NASDAQ	IRIX	Wed, Sep 23, 2015	7.21	7.21	7.04	7.08
4769	NASDAQ	IRIX	Tue, Sep 22, 2015	7.42	7.42	7.10	7.10
4768	NASDAQ	IRIX	Mon, Sep 21, 2015	7.50	7.67	7.48	7.51
4767	NASDAQ	IRIX	Fri, Sep 18, 2015	7.41	7.69	7.40	7.47
4766	NASDAQ	IRIX	Thu, Sep 17, 2015	7.51	7.73	7.41	7.52
4765	NASDAQ	IRIX	Wed, Sep 16, 2015	7.18	7.64	7.18	7.51
4764	NASDAQ	IRIX	Tue, Sep 15, 2015	7.20	7.50	7.20	7.21
4763	NASDAQ	IRIX	Mon, Sep 14, 2015	7.13	7.60	7.13	7.24
4762	NASDAQ	IRIX	Fri, Sep 11, 2015	7.06	7.28	7.05	7.22
4761	NASDAQ	IRIX	Thu, Sep 10, 2015	6.89	7.12	6.87	7.01
4760	NASDAQ	IRIX	Wed, Sep 9, 2015	6.89	6.90	6.81	6.90
4759	NASDAQ	IRIX	Tue, Sep 8, 2015	6.95	7.12	6.80	6.86
4758	NASDAQ	IRIX	Fri, Sep 4, 2015	6.80	6.95	6.72	6.86
4757	NASDAQ	IRIX	Thu, Sep 3, 2015	6.80	6.92	6.80	6.88
4756	NASDAQ	IRIX	Wed, Sep 2, 2015	6.62	6.90	6.58	6.70
4755	NASDAQ	IRIX	Tue, Sep 1, 2015	6.62	6.89	6.45	6.51
4754	NASDAQ	IRIX	Mon, Aug 31, 2015	6.73	6.95	6.66	6.72
4753	NASDAQ	IRIX	Fri, Aug 28, 2015	6.73	7.01	6.69	6.89
4752	NASDAQ	IRIX	Thu, Aug 27, 2015	6.67	6.97	6.65	6.72
4751	NASDAQ	IRIX	Wed, Aug 26, 2015	6.73	7.03	6.65	6.71
4750	NASDAQ	IRIX	Tue, Aug 25, 2015	6.91	6.93	6.66	6.67
4749	NASDAQ	IRIX	Mon, Aug 24, 2015	6.96	7.05	6.79	6.91
4748	NASDAQ	IRIX	Fri, Aug 21, 2015	7.13	7.17	7.11	7.15
4747	NASDAQ	IRIX	Thu, Aug 20, 2015	7.22	7.22	7.10	7.15
4746	NASDAQ	IRIX	Wed, Aug 19, 2015	7.04	7.30	6.95	7.29
4745	NASDAQ	IRIX	Tue, Aug 18, 2015	7.05	7.15	6.81	7.05
4744	NASDAQ	IRIX	Mon, Aug 17, 2015	7.00	7.12	6.93	7.11
4743	NASDAQ	IRIX	Fri, Aug 14, 2015	6.93	7.05	6.83	6.92
4742	NASDAQ	IRIX	Thu, Aug 13, 2015	6.80	7.00	6.73	6.93
4741	NASDAQ	IRIX	Wed, Aug 12, 2015	6.71	7.00	6.71	6.73
4740	NASDAQ	IRIX	Tue, Aug 11, 2015	6.72	7.04	6.68	6.68
4739	NASDAQ	IRIX	Mon, Aug 10, 2015	7.49	7.74	6.75	6.76
4738	NASDAQ	IRIX	Fri, Aug 7, 2015	6.58	7.51	6.58	7.27
4737	NASDAQ	IRIX	Thu, Aug 6, 2015	6.66	6.66	6.42	6.56
4736	NASDAQ	IRIX	Wed, Aug 5, 2015	6.90	6.93	6.50	6.56
4735	NASDAQ	IRIX	Tue, Aug 4, 2015	6.91	7.15	6.86	6.91
4734	NASDAQ	IRIX	Mon, Aug 3, 2015	7.15	7.41	6.92	7.00
4733	NASDAQ	IRIX	Fri, Jul 31, 2015	7.25	7.27	6.97	7.16
4732	NASDAQ	IRIX	Thu, Jul 30, 2015	7.00	7.15	6.81	7.03
4731	NASDAQ	IRIX	Wed, Jul 29, 2015	7.01	7.24	6.74	6.90
4730	NASDAQ	IRIX	Tue, Jul 28, 2015	6.99	7.28	6.95	7.03
4729	NASDAQ	IRIX	Mon, Jul 27, 2015	6.87	7.14	6.80	6.97
4728	NASDAQ	IRIX	Fri, Jul 24, 2015	7.03	7.03	6.90	6.99
4727	NASDAQ	IRIX	Thu, Jul 23, 2015	7.01	7.31	6.93	6.93
4726	NASDAQ	IRIX	Wed, Jul 22, 2015	7.10	7.10	7.02	7.05
4725	NASDAQ	IRIX	Tue, Jul 21, 2015	7.21	7.21	6.95	7.10
4724	NASDAQ	IRIX	Mon, Jul 20, 2015	7.09	7.23	6.97	7.23
4723	NASDAQ	IRIX	Fri, Jul 17, 2015	7.26	7.26	6.96	7.14
4722	NASDAQ	IRIX	Thu, Jul 16, 2015	8.00	8.12	7.17	7.19
4721	NASDAQ	IRIX	Wed, Jul 15, 2015	8.28	8.30	8.17	8.17
4720	NASDAQ	IRIX	Tue, Jul 14, 2015	8.17	8.40	8.17	8.27
4719	NASDAQ	IRIX	Mon, Jul 13, 2015	8.27	8.45	8.26	8.35
4718	NASDAQ	IRIX	Fri, Jul 10, 2015	8.25	8.49	8.20	8.31
4717	NASDAQ	IRIX	Thu, Jul 9, 2015	8.11	8.47	8.02	8.08
4716	NASDAQ	IRIX	Wed, Jul 8, 2015	8.21	8.18	8.00	8.01
4715	NASDAQ	IRIX	Tue, Jul 7, 2015	8.28	8.31	8.02	8.31
4714	NASDAQ	IRIX	Mon, Jul 6, 2015	8.27	8.67	8.02	8.34
4713	NASDAQ	IRIX	Thu, Jul 2, 2015	7.96	8.51	7.64	8.22
4712	NASDAQ	IRIX	Wed, Jul 1, 2015	8.00	8.26	7.76	7.96
4711	NASDAQ	IRIX	Tue, Jun 30, 2015	8.01	8.30	8.00	8.25
4710	NASDAQ	IRIX	Mon, Jun 29, 2015	8.43	8.43	7.94	8.29
4709	NASDAQ	IRIX	Fri, Jun 26, 2015	8.49	8.49	8.35	8.40
4708	NASDAQ	IRIX	Thu, Jun 25, 2015	8.51	8.54	8.35	8.44
4707	NASDAQ	IRIX	Wed, Jun 24, 2015	8.52	8.59	8.38	8.57
4706	NASDAQ	IRIX	Tue, Jun 23, 2015	8.63	8.93	8.43	8.48
4705	NASDAQ	IRIX	Mon, Jun 22, 2015	8.73	8.84	8.41	8.63
4704	NASDAQ	IRIX	Fri, Jun 19, 2015	8.60	8.85	8.43	8.61
4703	NASDAQ	IRIX	Thu, Jun 18, 2015	8.73	8.75	8.50	8.58
4702	NASDAQ	IRIX	Wed, Jun 17, 2015	8.83	8.84	8.62	8.63
4701	NASDAQ	IRIX	Tue, Jun 16, 2015	8.70	8.89	8.56	8.73
4700	NASDAQ	IRIX	Mon, Jun 15, 2015	8.65	8.92	8.60	8.62
4699	NASDAQ	IRIX	Fri, Jun 12, 2015	8.80	9.07	8.61	8.61
4698	NASDAQ	IRIX	Thu, Jun 11, 2015	8.76	9.13	8.74	8.82
4697	NASDAQ	IRIX	Wed, Jun 10, 2015	8.60	8.90	8.60	8.79
4696	NASDAQ	IRIX	Tue, Jun 9, 2015	8.75	8.98	8.65	8.70
4695	NASDAQ	IRIX	Mon, Jun 8, 2015	8.79	8.79	8.70	8.70
4694	NASDAQ	IRIX	Fri, Jun 5, 2015	8.98	8.98	8.78	8.87
4693	NASDAQ	IRIX	Thu, Jun 4, 2015	9.06	9.12	8.80	8.89
4692	NASDAQ	IRIX	Wed, Jun 3, 2015	8.87	9.25	8.79	9.24
4691	NASDAQ	IRIX	Tue, Jun 2, 2015	8.63	8.90	8.28	8.58
4690	NASDAQ	IRIX	Mon, Jun 1, 2015	8.62	9.00	8.29	8.63
4689	NASDAQ	IRIX	Fri, May 29, 2015	8.78	9.08	8.37	8.38
4688	NASDAQ	IRIX	Thu, May 28, 2015	9.01	9.13	8.70	8.70
4687	NASDAQ	IRIX	Wed, May 27, 2015	9.09	9.15	8.93	8.93
4686	NASDAQ	IRIX	Tue, May 26, 2015	9.25	9.37	9.08	9.15
4685	NASDAQ	IRIX	Fri, May 22, 2015	9.44	9.50	9.05	9.28
4684	NASDAQ	IRIX	Thu, May 21, 2015	9.65	9.67	9.18	9.59
4683	NASDAQ	IRIX	Wed, May 20, 2015	9.73	9.95	9.65	9.66
4682	NASDAQ	IRIX	Tue, May 19, 2015	9.41	9.79	9.16	9.65
4681	NASDAQ	IRIX	Mon, May 18, 2015	9.40	9.60	9.05	9.55
4680	NASDAQ	IRIX	Fri, May 15, 2015	8.95	9.64	8.95	9.50
4679	NASDAQ	IRIX	Thu, May 14, 2015	9.04	9.13	8.89	9.00
4678	NASDAQ	IRIX	Wed, May 13, 2015	8.93	9.37	8.93	9.02
4677	NASDAQ	IRIX	Tue, May 12, 2015	9.10	9.10	9.00	9.04
4676	NASDAQ	IRIX	Mon, May 11, 2015	9.02	9.14	9.01	9.13
4675	NASDAQ	IRIX	Fri, May 8, 2015	8.21	9.25	8.21	9.14
4674	NASDAQ	IRIX	Thu, May 7, 2015	9.23	9.40	8.18	9.24
4673	NASDAQ	IRIX	Wed, May 6, 2015	9.54	9.59	8.85	9.40
4672	NASDAQ	IRIX	Tue, May 5, 2015	9.77	9.88	9.28	9.72
4671	NASDAQ	IRIX	Mon, May 4, 2015	9.97	10.00	9.76	9.76
4670	NASDAQ	IRIX	Fri, May 1, 2015	9.95	10.15	9.80	9.97
4669	NASDAQ	IRIX	Thu, Apr 30, 2015	10.10	10.06	9.83	9.83
4668	NASDAQ	IRIX	Wed, Apr 29, 2015	10.27	10.38	10.10	10.14
4667	NASDAQ	IRIX	Tue, Apr 28, 2015	10.58	10.58	10.10	10.39
4666	NASDAQ	IRIX	Mon, Apr 27, 2015	11.07	11.09	10.07	10.36
4665	NASDAQ	IRIX	Fri, Apr 24, 2015	10.00	10.02	9.75	10.02
4664	NASDAQ	IRIX	Thu, Apr 23, 2015	9.79	10.25	9.78	9.83
4663	NASDAQ	IRIX	Wed, Apr 22, 2015	9.80	10.07	9.70	9.81
4662	NASDAQ	IRIX	Tue, Apr 21, 2015	9.96	10.26	9.70	9.89
4661	NASDAQ	IRIX	Mon, Apr 20, 2015	9.69	9.99	9.69	9.85
4660	NASDAQ	IRIX	Fri, Apr 17, 2015	10.12	10.19	9.71	9.82
4659	NASDAQ	IRIX	Thu, Apr 16, 2015	9.67	10.57	9.67	10.24
4658	NASDAQ	IRIX	Wed, Apr 15, 2015	9.96	9.96	9.70	9.75
4657	NASDAQ	IRIX	Tue, Apr 14, 2015	10.03	10.07	9.86	10.00
4656	NASDAQ	IRIX	Mon, Apr 13, 2015	10.10	10.13	9.82	10.02
4655	NASDAQ	IRIX	Fri, Apr 10, 2015	10.00	10.15	10.00	10.15
4654	NASDAQ	IRIX	Thu, Apr 9, 2015	10.29	10.33	10.00	10.02
4653	NASDAQ	IRIX	Wed, Apr 8, 2015	10.24	10.39	10.13	10.25
4652	NASDAQ	IRIX	Tue, Apr 7, 2015	10.44	10.44	10.11	10.17
4651	NASDAQ	IRIX	Mon, Apr 6, 2015	10.52	10.56	10.20	10.37
4650	NASDAQ	IRIX	Thu, Apr 2, 2015	10.40	10.70	10.40	10.70
4649	NASDAQ	IRIX	Wed, Apr 1, 2015	10.51	10.76	10.40	10.43
4648	NASDAQ	IRIX	Tue, Mar 31, 2015	10.55	10.85	10.29	10.68
4647	NASDAQ	IRIX	Mon, Mar 30, 2015	10.49	10.99	10.46	10.64
4646	NASDAQ	IRIX	Fri, Mar 27, 2015	10.33	10.32	10.14	10.20
4645	NASDAQ	IRIX	Thu, Mar 26, 2015	10.20	10.46	10.20	10.36
4644	NASDAQ	IRIX	Wed, Mar 25, 2015	10.43	10.61	10.22	10.27
4643	NASDAQ	IRIX	Tue, Mar 24, 2015	10.27	10.53	10.17	10.19
4642	NASDAQ	IRIX	Mon, Mar 23, 2015	10.67	10.88	10.29	10.35
4641	NASDAQ	IRIX	Fri, Mar 20, 2015	10.65	10.75	10.29	10.75
4640	NASDAQ	IRIX	Thu, Mar 19, 2015	10.32	10.75	10.30	10.52
4639	NASDAQ	IRIX	Wed, Mar 18, 2015	10.19	11.28	10.02	10.38
4638	NASDAQ	IRIX	Tue, Mar 17, 2015	10.50	10.50	9.84	10.14
4637	NASDAQ	IRIX	Mon, Mar 16, 2015	8.95	9.99	8.95	9.99
4636	NASDAQ	IRIX	Fri, Mar 13, 2015	9.27	9.30	8.68	9.08
4635	NASDAQ	IRIX	Thu, Mar 12, 2015	9.58	9.66	9.01	9.39
4634	NASDAQ	IRIX	Wed, Mar 11, 2015	9.69	10.22	9.50	9.60
4633	NASDAQ	IRIX	Tue, Mar 10, 2015	10.12	10.24	9.69	9.72
4632	NASDAQ	IRIX	Mon, Mar 9, 2015	10.90	10.94	10.25	10.30
4631	NASDAQ	IRIX	Fri, Mar 6, 2015	10.18	10.89	10.13	10.58
4630	NASDAQ	IRIX	Thu, Mar 5, 2015	10.67	10.79	10.17	10.17
4629	NASDAQ	IRIX	Wed, Mar 4, 2015	10.26	10.79	10.10	10.79
4628	NASDAQ	IRIX	Tue, Mar 3, 2015	10.48	10.57	10.43	10.45
4627	NASDAQ	IRIX	Mon, Mar 2, 2015	10.69	10.84	10.28	10.43
4626	NASDAQ	IRIX	Fri, Feb 27, 2015	10.68	10.76	10.37	10.65
4625	NASDAQ	IRIX	Thu, Feb 26, 2015	10.61	10.90	10.16	10.72
4624	NASDAQ	IRIX	Wed, Feb 25, 2015	10.73	11.01	10.47	10.79
4623	NASDAQ	IRIX	Tue, Feb 24, 2015	9.94	10.79	9.65	10.73
4622	NASDAQ	IRIX	Mon, Feb 23, 2015	9.85	9.95	9.60	9.87
4621	NASDAQ	IRIX	Fri, Feb 20, 2015	9.77	9.89	9.52	9.83
4620	NASDAQ	IRIX	Thu, Feb 19, 2015	9.77	9.90	9.73	9.88
4619	NASDAQ	IRIX	Wed, Feb 18, 2015	9.86	9.89	9.73	9.85
4618	NASDAQ	IRIX	Tue, Feb 17, 2015	9.79	9.94	9.68	9.88
4617	NASDAQ	IRIX	Fri, Feb 13, 2015	10.00	10.00	9.68	9.95
4616	NASDAQ	IRIX	Thu, Feb 12, 2015	9.68	10.00	9.67	9.95
4615	NASDAQ	IRIX	Wed, Feb 11, 2015	9.42	9.74	9.41	9.73
4614	NASDAQ	IRIX	Tue, Feb 10, 2015	9.50	9.73	9.50	9.71
4613	NASDAQ	IRIX	Mon, Feb 9, 2015	9.49	9.74	9.45	9.65
4612	NASDAQ	IRIX	Fri, Feb 6, 2015	9.47	9.55	9.29	9.43
4611	NASDAQ	IRIX	Thu, Feb 5, 2015	9.36	9.54	9.35	9.52
4610	NASDAQ	IRIX	Wed, Feb 4, 2015	9.36	9.55	9.36	9.36
4609	NASDAQ	IRIX	Tue, Feb 3, 2015	9.43	9.55	9.30	9.37
4608	NASDAQ	IRIX	Mon, Feb 2, 2015	9.25	9.45	9.03	9.30
4607	NASDAQ	IRIX	Fri, Jan 30, 2015	8.75	9.19	8.75	9.05
4606	NASDAQ	IRIX	Thu, Jan 29, 2015	8.94	9.04	8.82	8.91
4605	NASDAQ	IRIX	Wed, Jan 28, 2015	8.84	9.04	8.83	9.03
4604	NASDAQ	IRIX	Tue, Jan 27, 2015	8.75	9.04	8.62	8.97
4603	NASDAQ	IRIX	Mon, Jan 26, 2015	8.91	9.06	8.81	8.97
4602	NASDAQ	IRIX	Fri, Jan 23, 2015	9.08	9.24	8.92	8.98
4601	NASDAQ	IRIX	Thu, Jan 22, 2015	9.06	9.16	8.92	8.92
4600	NASDAQ	IRIX	Wed, Jan 21, 2015	9.29	9.29	9.03	9.19
4599	NASDAQ	IRIX	Tue, Jan 20, 2015	9.19	9.39	8.80	9.21
4598	NASDAQ	IRIX	Fri, Jan 16, 2015	9.31	9.38	9.00	9.10
4597	NASDAQ	IRIX	Thu, Jan 15, 2015	9.00	9.45	9.00	9.10
4596	NASDAQ	IRIX	Wed, Jan 14, 2015	9.27	9.30	8.82	9.17
4595	NASDAQ	IRIX	Tue, Jan 13, 2015	9.25	9.35	9.17	9.32
4594	NASDAQ	IRIX	Mon, Jan 12, 2015	8.75	9.55	8.75	9.22
4593	NASDAQ	IRIX	Fri, Jan 9, 2015	8.67	8.70	8.65	8.67
4592	NASDAQ	IRIX	Thu, Jan 8, 2015	8.55	8.76	8.46	8.70
4591	NASDAQ	IRIX	Wed, Jan 7, 2015	8.58	8.71	8.56	8.70
4590	NASDAQ	IRIX	Tue, Jan 6, 2015	8.70	8.76	8.56	8.76
4589	NASDAQ	IRIX	Mon, Jan 5, 2015	8.68	8.80	8.60	8.80
4588	NASDAQ	IRIX	Fri, Jan 2, 2015	8.62	8.62	8.42	8.61
4587	NASDAQ	IRIX	Wed, Dec 31, 2014	8.62	8.62	8.42	8.60
4586	NASDAQ	IRIX	Tue, Dec 30, 2014	8.38	8.60	8.35	8.41
4585	NASDAQ	IRIX	Mon, Dec 29, 2014	8.56	8.56	8.35	8.35
4584	NASDAQ	IRIX	Fri, Dec 26, 2014	8.47	8.66	8.47	8.66
4583	NASDAQ	IRIX	Tue, Dec 23, 2014	8.55	8.67	8.32	8.42
4582	NASDAQ	IRIX	Mon, Dec 22, 2014	8.75	8.80	8.60	8.60
4581	NASDAQ	IRIX	Fri, Dec 19, 2014	8.76	8.89	8.61	8.81
4580	NASDAQ	IRIX	Thu, Dec 18, 2014	8.79	8.89	8.63	8.81
4579	NASDAQ	IRIX	Wed, Dec 17, 2014	8.20	8.77	8.20	8.71
4578	NASDAQ	IRIX	Tue, Dec 16, 2014	8.26	8.26	8.19	8.24
4577	NASDAQ	IRIX	Mon, Dec 15, 2014	8.63	8.63	8.21	8.28
4576	NASDAQ	IRIX	Fri, Dec 12, 2014	8.68	8.79	8.61	8.70
4575	NASDAQ	IRIX	Thu, Dec 11, 2014	8.56	8.79	8.56	8.76
4574	NASDAQ	IRIX	Wed, Dec 10, 2014	8.62	8.69	8.53	8.58
4573	NASDAQ	IRIX	Tue, Dec 9, 2014	8.45	8.69	8.45	8.61
4572	NASDAQ	IRIX	Mon, Dec 8, 2014	8.48	8.50	8.28	8.42
4571	NASDAQ	IRIX	Fri, Dec 5, 2014	8.41	8.55	8.41	8.51
4570	NASDAQ	IRIX	Thu, Dec 4, 2014	8.49	8.49	8.25	8.40
4569	NASDAQ	IRIX	Wed, Dec 3, 2014	8.34	8.55	8.34	8.47
4568	NASDAQ	IRIX	Tue, Dec 2, 2014	8.22	8.45	8.18	8.29
4567	NASDAQ	IRIX	Mon, Dec 1, 2014	8.26	8.35	8.19	8.23
4566	NASDAQ	IRIX	Fri, Nov 28, 2014	8.41	8.50	8.35	8.41
4565	NASDAQ	IRIX	Wed, Nov 26, 2014	8.20	8.48	8.20	8.30
4564	NASDAQ	IRIX	Tue, Nov 25, 2014	8.49	8.58	8.26	8.44
4563	NASDAQ	IRIX	Mon, Nov 24, 2014	8.49	8.56	8.25	8.48
4562	NASDAQ	IRIX	Fri, Nov 21, 2014	8.32	8.58	8.32	8.43
4561	NASDAQ	IRIX	Thu, Nov 20, 2014	8.33	8.53	8.19	8.20
4560	NASDAQ	IRIX	Wed, Nov 19, 2014	8.49	8.48	8.24	8.48
4559	NASDAQ	IRIX	Tue, Nov 18, 2014	8.36	8.48	8.32	8.48
4558	NASDAQ	IRIX	Mon, Nov 17, 2014	8.20	8.34	8.18	8.32
4557	NASDAQ	IRIX	Fri, Nov 14, 2014	8.13	8.18	8.13	8.18
4556	NASDAQ	IRIX	Thu, Nov 13, 2014	8.10	8.19	8.05	8.19
4555	NASDAQ	IRIX	Wed, Nov 12, 2014	8.01	8.12	8.01	8.06
4554	NASDAQ	IRIX	Tue, Nov 11, 2014	8.12	8.17	8.06	8.14
4553	NASDAQ	IRIX	Mon, Nov 10, 2014	8.03	8.19	7.89	8.12
4552	NASDAQ	IRIX	Fri, Nov 7, 2014	8.00	8.05	7.90	8.02
4551	NASDAQ	IRIX	Thu, Nov 6, 2014	7.90	7.95	7.76	7.95
4550	NASDAQ	IRIX	Wed, Nov 5, 2014	7.60	7.90	7.60	7.90
4549	NASDAQ	IRIX	Tue, Nov 4, 2014	7.82	7.90	7.69	7.75
4548	NASDAQ	IRIX	Mon, Nov 3, 2014	7.61	7.89	7.36	7.81
4547	NASDAQ	IRIX	Fri, Oct 31, 2014	6.92	7.93	6.92	7.71
4546	NASDAQ	IRIX	Thu, Oct 30, 2014	6.63	6.92	6.62	6.75
4545	NASDAQ	IRIX	Wed, Oct 29, 2014	6.65	7.34	6.51	6.63
4544	NASDAQ	IRIX	Tue, Oct 28, 2014	6.85	7.43	6.65	6.65
4543	NASDAQ	IRIX	Mon, Oct 27, 2014	6.89	6.89	6.75	6.82
4542	NASDAQ	IRIX	Fri, Oct 24, 2014	7.06	7.06	6.75	6.83
4541	NASDAQ	IRIX	Thu, Oct 23, 2014	6.80	7.09	6.80	6.88
4540	NASDAQ	IRIX	Wed, Oct 22, 2014	7.22	7.22	6.41	6.76
4539	NASDAQ	IRIX	Tue, Oct 21, 2014	7.15	7.50	7.11	7.29
4538	NASDAQ	IRIX	Mon, Oct 20, 2014	7.37	7.35	7.05	7.24
4537	NASDAQ	IRIX	Fri, Oct 17, 2014	7.29	7.47	7.15	7.28
4536	NASDAQ	IRIX	Thu, Oct 16, 2014	7.34	7.34	7.06	7.22
4535	NASDAQ	IRIX	Wed, Oct 15, 2014	7.25	7.43	7.25	7.41
4534	NASDAQ	IRIX	Tue, Oct 14, 2014	7.43	7.57	7.20	7.27
4533	NASDAQ	IRIX	Mon, Oct 13, 2014	7.34	7.43	7.26	7.43
4532	NASDAQ	IRIX	Fri, Oct 10, 2014	7.47	7.50	7.31	7.48
4531	NASDAQ	IRIX	Thu, Oct 9, 2014	7.34	7.48	7.33	7.42
4530	NASDAQ	IRIX	Wed, Oct 8, 2014	7.56	7.59	7.38	7.38
4529	NASDAQ	IRIX	Tue, Oct 7, 2014	7.48	7.91	7.48	7.68
4528	NASDAQ	IRIX	Mon, Oct 6, 2014	7.17	7.44	7.10	7.34
4527	NASDAQ	IRIX	Fri, Oct 3, 2014	7.00	7.22	6.91	7.22
4526	NASDAQ	IRIX	Thu, Oct 2, 2014	6.96	7.00	6.95	7.00
4525	NASDAQ	IRIX	Wed, Oct 1, 2014	6.99	7.00	6.93	6.93
4524	NASDAQ	IRIX	Tue, Sep 30, 2014	7.17	7.17	6.92	7.00
4523	NASDAQ	IRIX	Mon, Sep 29, 2014	7.05	7.29	7.06	7.12
4522	NASDAQ	IRIX	Fri, Sep 26, 2014	7.12	7.13	7.12	7.13
4521	NASDAQ	IRIX	Thu, Sep 25, 2014	6.80	7.44	6.80	7.21
4520	NASDAQ	IRIX	Wed, Sep 24, 2014	6.96	7.43	6.88	7.35
4519	NASDAQ	IRIX	Tue, Sep 23, 2014	7.25	7.25	6.97	6.98
4518	NASDAQ	IRIX	Mon, Sep 22, 2014	7.41	7.44	7.20	7.30
4517	NASDAQ	IRIX	Fri, Sep 19, 2014	7.79	7.91	7.42	7.42
4516	NASDAQ	IRIX	Thu, Sep 18, 2014	7.82	7.98	7.78	7.79
4515	NASDAQ	IRIX	Wed, Sep 17, 2014	8.00	8.00	7.80	7.87
4514	NASDAQ	IRIX	Tue, Sep 16, 2014	8.11	8.23	7.80	7.81
4513	NASDAQ	IRIX	Mon, Sep 15, 2014	8.20	8.27	8.10	8.27
4512	NASDAQ	IRIX	Fri, Sep 12, 2014	8.21	8.27	8.13	8.20
4511	NASDAQ	IRIX	Thu, Sep 11, 2014	8.00	8.21	7.96	8.21
4510	NASDAQ	IRIX	Wed, Sep 10, 2014	8.09	8.29	8.03	8.09
4509	NASDAQ	IRIX	Tue, Sep 9, 2014	8.00	8.19	8.00	8.03
4508	NASDAQ	IRIX	Mon, Sep 8, 2014	7.97	8.02	7.96	8.02
4507	NASDAQ	IRIX	Fri, Sep 5, 2014	7.98	8.04	7.92	7.96
4506	NASDAQ	IRIX	Thu, Sep 4, 2014	8.01	8.07	7.98	7.98
4505	NASDAQ	IRIX	Wed, Sep 3, 2014	7.99	8.07	7.97	7.97
4504	NASDAQ	IRIX	Tue, Sep 2, 2014	8.02	8.06	7.93	7.96
4503	NASDAQ	IRIX	Fri, Aug 29, 2014	7.87	8.03	7.87	8.02
4502	NASDAQ	IRIX	Thu, Aug 28, 2014	7.91	7.96	7.86	7.86
4501	NASDAQ	IRIX	Wed, Aug 27, 2014	8.00	8.08	7.92	7.92
4500	NASDAQ	IRIX	Tue, Aug 26, 2014	7.81	8.08	7.81	8.04
4499	NASDAQ	IRIX	Mon, Aug 25, 2014	7.82	8.08	7.78	7.96
4498	NASDAQ	IRIX	Fri, Aug 22, 2014	7.86	8.07	7.80	7.94
4497	NASDAQ	IRIX	Thu, Aug 21, 2014	7.69	8.01	7.69	7.80
4496	NASDAQ	IRIX	Wed, Aug 20, 2014	7.95	7.99	7.75	7.75
4495	NASDAQ	IRIX	Tue, Aug 19, 2014	7.95	8.00	7.75	7.96
4494	NASDAQ	IRIX	Mon, Aug 18, 2014	8.00	8.17	7.90	7.90
4493	NASDAQ	IRIX	Fri, Aug 15, 2014	7.92	8.15	7.89	7.89
4492	NASDAQ	IRIX	Thu, Aug 14, 2014	8.00	8.23	7.88	7.88
4491	NASDAQ	IRIX	Wed, Aug 13, 2014	8.20	8.21	7.92	7.94
4490	NASDAQ	IRIX	Tue, Aug 12, 2014	8.18	8.25	8.10	8.18
4489	NASDAQ	IRIX	Mon, Aug 11, 2014	8.22	8.43	8.16	8.19
4488	NASDAQ	IRIX	Fri, Aug 8, 2014	8.05	8.28	7.79	8.28
4487	NASDAQ	IRIX	Thu, Aug 7, 2014	8.45	8.46	7.99	8.08
4486	NASDAQ	IRIX	Wed, Aug 6, 2014	7.94	8.42	7.94	8.39
4485	NASDAQ	IRIX	Tue, Aug 5, 2014	7.77	8.05	7.67	7.97
4484	NASDAQ	IRIX	Mon, Aug 4, 2014	7.69	8.00	7.59	7.86
4483	NASDAQ	IRIX	Fri, Aug 1, 2014	7.70	7.97	7.57	7.63
4482	NASDAQ	IRIX	Thu, Jul 31, 2014	7.67	8.00	7.49	7.71
4481	NASDAQ	IRIX	Wed, Jul 30, 2014	7.78	7.84	7.71	7.76
4480	NASDAQ	IRIX	Tue, Jul 29, 2014	7.80	7.84	7.75	7.76
4479	NASDAQ	IRIX	Mon, Jul 28, 2014	7.69	7.85	7.60	7.85
4478	NASDAQ	IRIX	Fri, Jul 25, 2014	7.64	7.79	7.40	7.67
4477	NASDAQ	IRIX	Thu, Jul 24, 2014	7.71	7.93	7.68	7.72
4476	NASDAQ	IRIX	Wed, Jul 23, 2014	7.89	7.96	7.75	7.82
4475	NASDAQ	IRIX	Tue, Jul 22, 2014	7.75	7.88	7.75	7.75
4474	NASDAQ	IRIX	Mon, Jul 21, 2014	7.63	7.71	7.56	7.56
4473	NASDAQ	IRIX	Fri, Jul 18, 2014	7.78	7.99	7.70	7.70
4472	NASDAQ	IRIX	Thu, Jul 17, 2014	7.70	7.91	7.55	7.76
4471	NASDAQ	IRIX	Wed, Jul 16, 2014	7.81	7.81	7.72	7.72
4470	NASDAQ	IRIX	Tue, Jul 15, 2014	7.78	7.92	7.75	7.76
4469	NASDAQ	IRIX	Mon, Jul 14, 2014	7.93	8.06	7.77	7.89
4468	NASDAQ	IRIX	Fri, Jul 11, 2014	7.91	8.11	7.76	7.97
4467	NASDAQ	IRIX	Thu, Jul 10, 2014	7.77	7.95	7.75	7.93
4466	NASDAQ	IRIX	Wed, Jul 9, 2014	7.83	7.90	7.67	7.89
4465	NASDAQ	IRIX	Tue, Jul 8, 2014	8.10	8.10	7.73	7.84
4464	NASDAQ	IRIX	Mon, Jul 7, 2014	8.08	8.20	7.90	8.20
4463	NASDAQ	IRIX	Thu, Jul 3, 2014	8.17	8.37	8.06	8.19
4462	NASDAQ	IRIX	Wed, Jul 2, 2014	8.45	8.45	8.05	8.10
4461	NASDAQ	IRIX	Tue, Jul 1, 2014	8.27	8.49	8.04	8.18
4460	NASDAQ	IRIX	Mon, Jun 30, 2014	8.29	8.49	8.15	8.31
4459	NASDAQ	IRIX	Fri, Jun 27, 2014	8.23	8.29	8.04	8.28
4458	NASDAQ	IRIX	Thu, Jun 26, 2014	8.26	8.39	8.20	8.31
4457	NASDAQ	IRIX	Wed, Jun 25, 2014	8.22	8.45	8.03	8.41
4456	NASDAQ	IRIX	Tue, Jun 24, 2014	8.32	8.33	8.14	8.31
4455	NASDAQ	IRIX	Mon, Jun 23, 2014	8.27	8.45	8.16	8.31
4454	NASDAQ	IRIX	Fri, Jun 20, 2014	8.56	8.69	8.24	8.29
4453	NASDAQ	IRIX	Thu, Jun 19, 2014	8.59	8.77	8.48	8.48
4452	NASDAQ	IRIX	Wed, Jun 18, 2014	8.51	8.72	8.48	8.65
4451	NASDAQ	IRIX	Tue, Jun 17, 2014	8.21	8.61	8.11	8.59
4450	NASDAQ	IRIX	Mon, Jun 16, 2014	8.00	8.35	8.00	8.31
4449	NASDAQ	IRIX	Fri, Jun 13, 2014	8.09	8.13	7.86	8.02
4448	NASDAQ	IRIX	Thu, Jun 12, 2014	8.20	8.33	8.03	8.13
4447	NASDAQ	IRIX	Wed, Jun 11, 2014	8.13	8.28	8.12	8.23
4446	NASDAQ	IRIX	Tue, Jun 10, 2014	8.16	8.37	8.16	8.22
4445	NASDAQ	IRIX	Mon, Jun 9, 2014	8.22	8.45	8.19	8.23
4444	NASDAQ	IRIX	Fri, Jun 6, 2014	8.39	8.55	8.25	8.35
4443	NASDAQ	IRIX	Thu, Jun 5, 2014	8.41	8.59	8.31	8.51
4442	NASDAQ	IRIX	Wed, Jun 4, 2014	8.51	8.68	8.30	8.31
4441	NASDAQ	IRIX	Tue, Jun 3, 2014	8.78	8.81	8.45	8.45
4440	NASDAQ	IRIX	Mon, Jun 2, 2014	8.75	8.95	8.50	8.73
4439	NASDAQ	IRIX	Fri, May 30, 2014	8.50	8.75	8.49	8.74
4438	NASDAQ	IRIX	Thu, May 29, 2014	8.74	8.80	8.53	8.54
4437	NASDAQ	IRIX	Wed, May 28, 2014	8.79	8.84	8.56	8.68
4436	NASDAQ	IRIX	Tue, May 27, 2014	8.60	8.84	8.51	8.84
4435	NASDAQ	IRIX	Fri, May 23, 2014	8.48	8.78	8.45	8.51
4434	NASDAQ	IRIX	Thu, May 22, 2014	8.61	8.62	8.40	8.45
4433	NASDAQ	IRIX	Wed, May 21, 2014	8.74	8.88	8.34	8.50
4432	NASDAQ	IRIX	Tue, May 20, 2014	8.74	8.83	8.56	8.78
4431	NASDAQ	IRIX	Mon, May 19, 2014	8.89	8.97	8.64	8.64
4430	NASDAQ	IRIX	Fri, May 16, 2014	8.92	9.19	8.68	8.88
4429	NASDAQ	IRIX	Thu, May 15, 2014	8.70	9.13	8.70	8.93
4428	NASDAQ	IRIX	Wed, May 14, 2014	8.86	9.22	8.77	8.92
4427	NASDAQ	IRIX	Tue, May 13, 2014	8.72	8.99	8.41	8.81
4426	NASDAQ	IRIX	Mon, May 12, 2014	8.48	8.74	8.48	8.73
4425	NASDAQ	IRIX	Fri, May 9, 2014	8.72	8.74	8.39	8.51
4424	NASDAQ	IRIX	Thu, May 8, 2014	8.60	8.71	8.47	8.66
4423	NASDAQ	IRIX	Wed, May 7, 2014	8.63	8.85	8.62	8.68
4422	NASDAQ	IRIX	Tue, May 6, 2014	8.20	8.75	8.20	8.67
4421	NASDAQ	IRIX	Mon, May 5, 2014	8.42	8.46	8.18	8.28
4420	NASDAQ	IRIX	Fri, May 2, 2014	8.80	8.81	8.18	8.38
4419	NASDAQ	IRIX	Thu, May 1, 2014	8.27	8.88	7.99	8.08
4418	NASDAQ	IRIX	Wed, Apr 30, 2014	8.00	8.33	7.66	8.21
4417	NASDAQ	IRIX	Tue, Apr 29, 2014	8.28	8.56	7.64	8.07
4416	NASDAQ	IRIX	Mon, Apr 28, 2014	8.67	8.82	8.17	8.25
4415	NASDAQ	IRIX	Fri, Apr 25, 2014	8.87	8.87	8.20	8.70
4414	NASDAQ	IRIX	Thu, Apr 24, 2014	8.79	8.98	8.66	8.95
4413	NASDAQ	IRIX	Wed, Apr 23, 2014	9.00	9.15	8.88	8.98
4412	NASDAQ	IRIX	Tue, Apr 22, 2014	8.88	9.11	8.69	9.11
4411	NASDAQ	IRIX	Mon, Apr 21, 2014	8.92	8.93	8.61	8.87
4410	NASDAQ	IRIX	Thu, Apr 17, 2014	8.88	9.49	8.80	8.97
4409	NASDAQ	IRIX	Wed, Apr 16, 2014	8.82	8.99	8.59	8.96
4408	NASDAQ	IRIX	Tue, Apr 15, 2014	8.89	8.97	8.41	8.83
4407	NASDAQ	IRIX	Mon, Apr 14, 2014	8.76	8.97	8.64	8.80
4406	NASDAQ	IRIX	Fri, Apr 11, 2014	8.78	9.10	8.78	8.90
4405	NASDAQ	IRIX	Thu, Apr 10, 2014	8.94	9.14	8.80	8.80
4404	NASDAQ	IRIX	Wed, Apr 9, 2014	8.64	9.17	8.64	9.00
4403	NASDAQ	IRIX	Tue, Apr 8, 2014	8.51	8.87	8.51	8.56
4402	NASDAQ	IRIX	Mon, Apr 7, 2014	8.82	8.83	8.19	8.36
4401	NASDAQ	IRIX	Fri, Apr 4, 2014	8.96	8.99	8.52	8.73
4400	NASDAQ	IRIX	Thu, Apr 3, 2014	9.25	9.58	8.85	8.96
4399	NASDAQ	IRIX	Wed, Apr 2, 2014	9.37	9.62	9.17	9.47
4398	NASDAQ	IRIX	Tue, Apr 1, 2014	9.07	9.49	8.99	9.39
4397	NASDAQ	IRIX	Mon, Mar 31, 2014	8.57	9.20	8.24	8.93
4396	NASDAQ	IRIX	Fri, Mar 28, 2014	8.40	8.80	8.13	8.58
4395	NASDAQ	IRIX	Thu, Mar 27, 2014	8.56	8.56	8.42	8.49
4394	NASDAQ	IRIX	Wed, Mar 26, 2014	8.57	8.67	8.37	8.67
4393	NASDAQ	IRIX	Tue, Mar 25, 2014	8.69	9.00	8.54	8.65
4392	NASDAQ	IRIX	Mon, Mar 24, 2014	9.13	9.13	8.54	8.66
4391	NASDAQ	IRIX	Fri, Mar 21, 2014	9.09	9.15	8.94	9.12
4390	NASDAQ	IRIX	Thu, Mar 20, 2014	9.31	9.31	9.03	9.04
4389	NASDAQ	IRIX	Wed, Mar 19, 2014	9.30	9.40	9.30	9.39
4388	NASDAQ	IRIX	Tue, Mar 18, 2014	9.27	9.40	9.06	9.25
4387	NASDAQ	IRIX	Mon, Mar 17, 2014	9.07	9.40	9.05	9.26
4386	NASDAQ	IRIX	Fri, Mar 14, 2014	8.93	9.30	8.93	9.20
4385	NASDAQ	IRIX	Thu, Mar 13, 2014	9.50	9.50	8.96	9.19
4384	NASDAQ	IRIX	Wed, Mar 12, 2014	9.39	9.64	9.39	9.50
4383	NASDAQ	IRIX	Tue, Mar 11, 2014	9.39	9.78	9.37	9.43
4382	NASDAQ	IRIX	Mon, Mar 10, 2014	9.34	9.50	9.05	9.34
4381	NASDAQ	IRIX	Fri, Mar 7, 2014	9.48	9.52	9.01	9.30
4380	NASDAQ	IRIX	Thu, Mar 6, 2014	9.25	9.41	9.24	9.25
4379	NASDAQ	IRIX	Wed, Mar 5, 2014	9.00	9.32	8.99	9.21
4378	NASDAQ	IRIX	Tue, Mar 4, 2014	9.82	9.82	8.94	9.01
4377	NASDAQ	IRIX	Mon, Mar 3, 2014	9.22	10.35	9.18	9.55
4376	NASDAQ	IRIX	Fri, Feb 28, 2014	8.75	9.45	8.36	9.40
4375	NASDAQ	IRIX	Thu, Feb 27, 2014	8.40	8.70	8.35	8.61
4374	NASDAQ	IRIX	Wed, Feb 26, 2014	8.35	8.55	8.38	8.45
4373	NASDAQ	IRIX	Tue, Feb 25, 2014	8.48	8.49	8.20	8.31
4372	NASDAQ	IRIX	Mon, Feb 24, 2014	8.25	8.52	8.22	8.52
4371	NASDAQ	IRIX	Fri, Feb 21, 2014	8.25	8.37	7.95	8.28
4370	NASDAQ	IRIX	Thu, Feb 20, 2014	8.25	8.54	8.18	8.38
4369	NASDAQ	IRIX	Wed, Feb 19, 2014	8.46	8.49	8.13	8.29
4368	NASDAQ	IRIX	Tue, Feb 18, 2014	8.60	8.79	8.32	8.50
4367	NASDAQ	IRIX	Fri, Feb 14, 2014	8.61	8.88	8.61	8.70
4366	NASDAQ	IRIX	Thu, Feb 13, 2014	8.73	9.19	8.59	8.61
4365	NASDAQ	IRIX	Wed, Feb 12, 2014	8.76	9.00	8.45	8.77
4364	NASDAQ	IRIX	Tue, Feb 11, 2014	8.20	8.88	8.15	8.50
4363	NASDAQ	IRIX	Mon, Feb 10, 2014	8.45	8.45	8.15	8.19
4362	NASDAQ	IRIX	Fri, Feb 7, 2014	8.66	8.93	8.23	8.45
4361	NASDAQ	IRIX	Thu, Feb 6, 2014	8.19	8.88	8.19	8.58
4360	NASDAQ	IRIX	Wed, Feb 5, 2014	8.09	8.15	8.00	8.15
4359	NASDAQ	IRIX	Tue, Feb 4, 2014	8.02	8.32	7.77	8.13
4358	NASDAQ	IRIX	Mon, Feb 3, 2014	8.68	8.68	7.81	8.12
4357	NASDAQ	IRIX	Fri, Jan 31, 2014	8.43	8.68	8.27	8.47
4356	NASDAQ	IRIX	Thu, Jan 30, 2014	8.49	9.00	8.45	8.52
4355	NASDAQ	IRIX	Wed, Jan 29, 2014	8.32	8.44	8.05	8.44
4354	NASDAQ	IRIX	Tue, Jan 28, 2014	9.00	9.49	8.06	8.31
4353	NASDAQ	IRIX	Mon, Jan 27, 2014	9.30	9.59	8.50	8.78
4352	NASDAQ	IRIX	Fri, Jan 24, 2014	10.43	10.46	8.95	9.07
4351	NASDAQ	IRIX	Thu, Jan 23, 2014	10.80	10.95	10.43	10.53
4350	NASDAQ	IRIX	Wed, Jan 22, 2014	10.87	11.00	10.70	10.80
4349	NASDAQ	IRIX	Tue, Jan 21, 2014	10.52	10.99	10.47	10.80
4348	NASDAQ	IRIX	Fri, Jan 17, 2014	10.55	10.62	10.41	10.45
4347	NASDAQ	IRIX	Thu, Jan 16, 2014	10.60	10.65	10.36	10.44
4346	NASDAQ	IRIX	Wed, Jan 15, 2014	10.48	10.84	10.20	10.54
4345	NASDAQ	IRIX	Tue, Jan 14, 2014	10.44	10.46	9.78	10.41
4344	NASDAQ	IRIX	Mon, Jan 13, 2014	10.80	10.98	10.26	10.45
4343	NASDAQ	IRIX	Fri, Jan 10, 2014	10.38	10.80	10.20	10.71
4342	NASDAQ	IRIX	Thu, Jan 9, 2014	9.99	10.49	9.96	10.39
4341	NASDAQ	IRIX	Wed, Jan 8, 2014	9.99	10.09	9.38	10.04
4340	NASDAQ	IRIX	Tue, Jan 7, 2014	9.96	10.08	9.77	9.95
4339	NASDAQ	IRIX	Mon, Jan 6, 2014	10.03	10.42	9.70	9.98
4338	NASDAQ	IRIX	Fri, Jan 3, 2014	9.91	10.09	9.65	10.07
4337	NASDAQ	IRIX	Thu, Jan 2, 2014	10.33	10.33	9.62	9.96
4336	NASDAQ	IRIX	Tue, Dec 31, 2013	9.88	10.39	9.56	10.17
4335	NASDAQ	IRIX	Mon, Dec 30, 2013	9.76	9.91	9.47	9.80
4334	NASDAQ	IRIX	Fri, Dec 27, 2013	9.48	9.81	9.25	9.67
4333	NASDAQ	IRIX	Thu, Dec 26, 2013	9.28	9.64	8.95	9.49
4332	NASDAQ	IRIX	Tue, Dec 24, 2013	8.80	9.33	8.80	9.28
4331	NASDAQ	IRIX	Mon, Dec 23, 2013	9.00	9.10	8.70	8.76
4330	NASDAQ	IRIX	Fri, Dec 20, 2013	8.60	8.98	8.60	8.92
4329	NASDAQ	IRIX	Thu, Dec 19, 2013	8.70	8.71	8.55	8.58
4328	NASDAQ	IRIX	Wed, Dec 18, 2013	8.69	8.91	8.49	8.75
4327	NASDAQ	IRIX	Tue, Dec 17, 2013	8.56	8.95	8.32	8.75
4326	NASDAQ	IRIX	Mon, Dec 16, 2013	8.69	8.86	8.28	8.56
4325	NASDAQ	IRIX	Fri, Dec 13, 2013	8.66	9.00	8.45	8.57
4324	NASDAQ	IRIX	Thu, Dec 12, 2013	9.71	9.71	8.26	8.53
4323	NASDAQ	IRIX	Wed, Dec 11, 2013	10.30	10.48	9.58	9.79
4322	NASDAQ	IRIX	Tue, Dec 10, 2013	10.21	10.53	10.05	10.21
4321	NASDAQ	IRIX	Mon, Dec 9, 2013	10.41	10.67	10.15	10.21
4320	NASDAQ	IRIX	Fri, Dec 6, 2013	10.25	10.25	10.00	10.13
4319	NASDAQ	IRIX	Thu, Dec 5, 2013	10.19	10.25	9.99	10.13
4318	NASDAQ	IRIX	Wed, Dec 4, 2013	10.15	10.25	9.81	10.19
4317	NASDAQ	IRIX	Tue, Dec 3, 2013	10.55	10.60	10.07	10.27
4316	NASDAQ	IRIX	Mon, Dec 2, 2013	10.19	10.74	10.10	10.46
4315	NASDAQ	IRIX	Fri, Nov 29, 2013	10.25	10.35	9.61	10.08
4314	NASDAQ	IRIX	Wed, Nov 27, 2013	9.75	10.43	9.56	10.13
4313	NASDAQ	IRIX	Tue, Nov 26, 2013	9.69	9.79	9.44	9.74
4312	NASDAQ	IRIX	Mon, Nov 25, 2013	9.00	9.79	8.55	9.55
4311	NASDAQ	IRIX	Fri, Nov 22, 2013	8.75	9.15	8.60	8.99
4310	NASDAQ	IRIX	Thu, Nov 21, 2013	8.84	9.15	8.70	8.80
4309	NASDAQ	IRIX	Wed, Nov 20, 2013	8.52	8.86	8.46	8.60
4308	NASDAQ	IRIX	Tue, Nov 19, 2013	8.73	8.99	8.33	8.57
4307	NASDAQ	IRIX	Mon, Nov 18, 2013	8.69	8.95	8.16	8.70
4306	NASDAQ	IRIX	Fri, Nov 15, 2013	8.72	8.98	8.68	8.77
4305	NASDAQ	IRIX	Thu, Nov 14, 2013	8.90	9.15	8.66	8.81
4304	NASDAQ	IRIX	Wed, Nov 13, 2013	8.23	9.00	8.23	8.91
4303	NASDAQ	IRIX	Tue, Nov 12, 2013	8.25	8.65	8.03	8.20
4302	NASDAQ	IRIX	Mon, Nov 11, 2013	8.27	8.60	7.78	8.30
4301	NASDAQ	IRIX	Fri, Nov 8, 2013	7.97	8.38	7.97	8.27
4300	NASDAQ	IRIX	Thu, Nov 7, 2013	8.14	8.65	7.80	7.99
4299	NASDAQ	IRIX	Wed, Nov 6, 2013	8.45	8.55	7.88	8.04
4298	NASDAQ	IRIX	Tue, Nov 5, 2013	8.25	8.50	7.88	8.43
4297	NASDAQ	IRIX	Mon, Nov 4, 2013	7.50	8.24	7.49	8.18
4296	NASDAQ	IRIX	Fri, Nov 1, 2013	6.25	7.69	6.25	7.44
4295	NASDAQ	IRIX	Thu, Oct 31, 2013	5.99	6.05	5.93	5.97
4294	NASDAQ	IRIX	Wed, Oct 30, 2013	5.93	6.04	5.93	5.95
4293	NASDAQ	IRIX	Tue, Oct 29, 2013	6.01	6.01	5.89	5.96
4292	NASDAQ	IRIX	Mon, Oct 28, 2013	5.99	6.03	5.87	6.03
4291	NASDAQ	IRIX	Fri, Oct 25, 2013	6.01	6.03	6.00	6.03
4290	NASDAQ	IRIX	Thu, Oct 24, 2013	6.00	6.16	5.97	6.07
4289	NASDAQ	IRIX	Wed, Oct 23, 2013	6.01	6.02	6.00	6.00
4288	NASDAQ	IRIX	Tue, Oct 22, 2013	6.01	6.02	5.99	6.02
4287	NASDAQ	IRIX	Mon, Oct 21, 2013	5.90	6.02	5.90	6.01
4286	NASDAQ	IRIX	Fri, Oct 18, 2013	5.88	5.99	5.88	5.94
4285	NASDAQ	IRIX	Thu, Oct 17, 2013	5.92	5.96	5.88	5.89
4284	NASDAQ	IRIX	Wed, Oct 16, 2013	5.88	5.96	5.84	5.91
4283	NASDAQ	IRIX	Tue, Oct 15, 2013	6.00	6.00	5.89	5.89
4282	NASDAQ	IRIX	Mon, Oct 14, 2013	6.00	6.03	6.00	6.03
4281	NASDAQ	IRIX	Fri, Oct 11, 2013	5.97	6.01	5.91	6.01
4280	NASDAQ	IRIX	Thu, Oct 10, 2013	6.00	6.03	5.88	6.03
4279	NASDAQ	IRIX	Wed, Oct 9, 2013	6.02	6.03	5.80	6.03
4278	NASDAQ	IRIX	Tue, Oct 8, 2013	5.96	6.05	5.95	5.97
4277	NASDAQ	IRIX	Mon, Oct 7, 2013	5.91	6.09	5.91	5.99
4276	NASDAQ	IRIX	Fri, Oct 4, 2013	6.01	6.01	5.96	5.96
4275	NASDAQ	IRIX	Thu, Oct 3, 2013	6.10	6.25	5.83	6.25
4274	NASDAQ	IRIX	Wed, Oct 2, 2013	5.99	6.12	5.91	6.12
4273	NASDAQ	IRIX	Tue, Oct 1, 2013	5.95	6.25	5.95	6.05
4272	NASDAQ	IRIX	Mon, Sep 30, 2013	6.05	6.05	5.83	5.93
4271	NASDAQ	IRIX	Fri, Sep 27, 2013	5.85	6.08	5.77	6.08
4270	NASDAQ	IRIX	Thu, Sep 26, 2013	5.80	5.95	5.77	5.77
4269	NASDAQ	IRIX	Wed, Sep 25, 2013	5.85	5.91	5.79	5.80
4268	NASDAQ	IRIX	Tue, Sep 24, 2013	5.86	5.89	5.86	5.89
4267	NASDAQ	IRIX	Mon, Sep 23, 2013	5.92	6.04	5.85	5.98
4266	NASDAQ	IRIX	Fri, Sep 20, 2013	5.97	5.97	5.97	5.97
4265	NASDAQ	IRIX	Thu, Sep 19, 2013	5.93	6.01	5.90	5.92
4264	NASDAQ	IRIX	Wed, Sep 18, 2013	5.97	6.01	5.85	5.85
4263	NASDAQ	IRIX	Tue, Sep 17, 2013	6.01	6.01	5.98	5.98
4262	NASDAQ	IRIX	Mon, Sep 16, 2013	5.95	6.10	5.95	6.06
4261	NASDAQ	IRIX	Fri, Sep 13, 2013	6.12	6.13	5.91	6.03
4260	NASDAQ	IRIX	Thu, Sep 12, 2013	6.16	6.21	5.93	6.13
4259	NASDAQ	IRIX	Wed, Sep 11, 2013	6.10	6.34	5.96	6.34
4258	NASDAQ	IRIX	Tue, Sep 10, 2013	5.95	6.25	5.85	6.25
4257	NASDAQ	IRIX	Mon, Sep 9, 2013	5.98	6.07	5.88	5.99
4256	NASDAQ	IRIX	Fri, Sep 6, 2013	6.04	6.04	5.84	5.98
4255	NASDAQ	IRIX	Thu, Sep 5, 2013	5.93	6.09	5.93	5.99
4254	NASDAQ	IRIX	Wed, Sep 4, 2013	6.00	6.02	5.94	5.94
4253	NASDAQ	IRIX	Tue, Sep 3, 2013	6.11	6.27	5.96	6.00
4252	NASDAQ	IRIX	Fri, Aug 30, 2013	6.17	6.24	5.93	6.06
4251	NASDAQ	IRIX	Thu, Aug 29, 2013	5.95	6.06	5.95	6.06
4250	NASDAQ	IRIX	Wed, Aug 28, 2013	6.19	6.20	6.05	6.11
4249	NASDAQ	IRIX	Tue, Aug 27, 2013	6.21	6.21	6.00	6.08
4248	NASDAQ	IRIX	Mon, Aug 26, 2013	6.25	6.52	6.08	6.20
4247	NASDAQ	IRIX	Fri, Aug 23, 2013	6.00	6.58	5.89	6.40
4246	NASDAQ	IRIX	Thu, Aug 22, 2013	5.76	6.00	5.72	5.90
4245	NASDAQ	IRIX	Wed, Aug 21, 2013	6.01	6.02	5.92	5.93
4244	NASDAQ	IRIX	Tue, Aug 20, 2013	6.01	6.05	5.85	6.01
4243	NASDAQ	IRIX	Mon, Aug 19, 2013	5.87	6.06	5.87	6.00
4242	NASDAQ	IRIX	Fri, Aug 16, 2013	5.99	6.07	5.80	5.82
4241	NASDAQ	IRIX	Thu, Aug 15, 2013	6.08	6.08	5.97	6.02
4240	NASDAQ	IRIX	Wed, Aug 14, 2013	6.07	6.10	5.96	6.06
4239	NASDAQ	IRIX	Tue, Aug 13, 2013	5.76	6.00	5.76	5.96
4238	NASDAQ	IRIX	Mon, Aug 12, 2013	5.78	5.94	5.76	5.78
4237	NASDAQ	IRIX	Fri, Aug 9, 2013	5.72	6.00	5.69	5.92
4236	NASDAQ	IRIX	Thu, Aug 8, 2013	5.86	5.92	5.80	5.81
4235	NASDAQ	IRIX	Wed, Aug 7, 2013	5.90	5.90	5.86	5.86
4234	NASDAQ	IRIX	Tue, Aug 6, 2013	5.56	5.99	5.51	5.88
4233	NASDAQ	IRIX	Mon, Aug 5, 2013	5.96	6.20	5.80	5.83
4232	NASDAQ	IRIX	Fri, Aug 2, 2013	6.05	6.18	6.05	6.08
4231	NASDAQ	IRIX	Thu, Aug 1, 2013	6.10	6.20	5.80	6.08
4230	NASDAQ	IRIX	Wed, Jul 31, 2013	6.00	6.20	5.99	6.07
4229	NASDAQ	IRIX	Tue, Jul 30, 2013	6.03	6.19	5.75	6.00
4228	NASDAQ	IRIX	Mon, Jul 29, 2013	5.90	6.18	5.83	6.12
4227	NASDAQ	IRIX	Fri, Jul 26, 2013	6.19	6.26	5.30	6.11
4226	NASDAQ	IRIX	Thu, Jul 25, 2013	6.11	6.30	5.74	6.30
4225	NASDAQ	IRIX	Wed, Jul 24, 2013	5.99	6.18	5.99	6.08
4224	NASDAQ	IRIX	Tue, Jul 23, 2013	5.86	5.95	5.86	5.95
4223	NASDAQ	IRIX	Mon, Jul 22, 2013	5.80	5.94	5.80	5.94
4222	NASDAQ	IRIX	Fri, Jul 19, 2013	5.82	5.94	5.78	5.78
4221	NASDAQ	IRIX	Thu, Jul 18, 2013	5.86	5.87	5.76	5.77
4220	NASDAQ	IRIX	Wed, Jul 17, 2013	5.83	5.85	5.75	5.76
4219	NASDAQ	IRIX	Tue, Jul 16, 2013	5.89	5.89	5.85	5.85
4218	NASDAQ	IRIX	Mon, Jul 15, 2013	5.76	5.85	5.76	5.85
4217	NASDAQ	IRIX	Fri, Jul 12, 2013	5.81	5.81	5.76	5.77
4216	NASDAQ	IRIX	Thu, Jul 11, 2013	5.77	5.94	5.77	5.87
4215	NASDAQ	IRIX	Wed, Jul 10, 2013	5.81	5.85	5.66	5.79
4214	NASDAQ	IRIX	Tue, Jul 9, 2013	5.82	5.94	5.66	5.94
4213	NASDAQ	IRIX	Mon, Jul 8, 2013	5.76	5.93	5.73	5.80
4212	NASDAQ	IRIX	Fri, Jul 5, 2013	5.79	5.95	5.64	5.64
4211	NASDAQ	IRIX	Wed, Jul 3, 2013	5.71	5.93	5.71	5.80
4210	NASDAQ	IRIX	Tue, Jul 2, 2013	5.71	5.83	5.56	5.72
4209	NASDAQ	IRIX	Mon, Jul 1, 2013	5.88	5.88	5.38	5.71
4208	NASDAQ	IRIX	Fri, Jun 28, 2013	5.91	5.91	5.91	5.91
4207	NASDAQ	IRIX	Thu, Jun 27, 2013	5.56	5.75	5.56	5.64
4206	NASDAQ	IRIX	Wed, Jun 26, 2013	5.55	5.93	5.55	5.72
4205	NASDAQ	IRIX	Tue, Jun 25, 2013	5.65	5.85	5.48	5.50
4204	NASDAQ	IRIX	Mon, Jun 24, 2013	5.82	5.83	5.38	5.61
4203	NASDAQ	IRIX	Fri, Jun 21, 2013	5.52	5.90	5.52	5.82
4202	NASDAQ	IRIX	Thu, Jun 20, 2013	5.33	5.89	5.33	5.65
4201	NASDAQ	IRIX	Wed, Jun 19, 2013	5.43	5.75	5.28	5.47
4200	NASDAQ	IRIX	Tue, Jun 18, 2013	5.49	5.50	5.36	5.36
4199	NASDAQ	IRIX	Mon, Jun 17, 2013	5.48	5.50	5.29	5.38
4198	NASDAQ	IRIX	Fri, Jun 14, 2013	5.28	5.44	5.28	5.40
4197	NASDAQ	IRIX	Thu, Jun 13, 2013	5.45	5.47	5.16	5.30
4196	NASDAQ	IRIX	Wed, Jun 12, 2013	5.71	5.71	5.29	5.52
4195	NASDAQ	IRIX	Tue, Jun 11, 2013	5.51	5.79	5.51	5.79
4194	NASDAQ	IRIX	Mon, Jun 10, 2013	5.92	5.92	5.10	5.65
4193	NASDAQ	IRIX	Fri, Jun 7, 2013	5.67	5.98	5.58	5.98
4192	NASDAQ	IRIX	Thu, Jun 6, 2013	5.42	5.84	5.26	5.64
4191	NASDAQ	IRIX	Wed, Jun 5, 2013	5.76	5.99	5.76	5.97
4190	NASDAQ	IRIX	Tue, Jun 4, 2013	6.04	6.08	5.80	5.83
4189	NASDAQ	IRIX	Mon, Jun 3, 2013	5.96	6.15	5.69	6.12
4188	NASDAQ	IRIX	Fri, May 31, 2013	5.96	6.05	5.96	5.98
4187	NASDAQ	IRIX	Thu, May 30, 2013	6.12	6.14	5.69	6.13
4186	NASDAQ	IRIX	Wed, May 29, 2013	6.01	6.15	6.01	6.15
4185	NASDAQ	IRIX	Tue, May 28, 2013	6.16	6.16	6.01	6.01
4184	NASDAQ	IRIX	Fri, May 24, 2013	6.00	6.24	6.00	6.16
4183	NASDAQ	IRIX	Thu, May 23, 2013	6.29	6.49	6.04	6.24
4182	NASDAQ	IRIX	Wed, May 22, 2013	6.25	6.37	6.25	6.33
4181	NASDAQ	IRIX	Tue, May 21, 2013	6.51	6.51	6.40	6.41
4180	NASDAQ	IRIX	Mon, May 20, 2013	6.34	6.57	6.30	6.50
4179	NASDAQ	IRIX	Fri, May 17, 2013	6.05	6.44	6.05	6.12
4178	NASDAQ	IRIX	Thu, May 16, 2013	6.13	6.45	6.02	6.24
4177	NASDAQ	IRIX	Wed, May 15, 2013	6.00	6.56	6.00	6.29
4176	NASDAQ	IRIX	Tue, May 14, 2013	5.75	5.85	5.50	5.75
4175	NASDAQ	IRIX	Mon, May 13, 2013	5.31	5.77	5.31	5.55
4174	NASDAQ	IRIX	Fri, May 10, 2013	5.32	5.38	5.32	5.37
4173	NASDAQ	IRIX	Thu, May 9, 2013	5.32	5.32	5.13	5.29
4172	NASDAQ	IRIX	Wed, May 8, 2013	5.32	5.32	5.13	5.18
4171	NASDAQ	IRIX	Tue, May 7, 2013	5.21	5.36	5.21	5.36
4170	NASDAQ	IRIX	Mon, May 6, 2013	5.33	5.45	5.05	5.38
4169	NASDAQ	IRIX	Fri, May 3, 2013	5.45	5.90	5.29	5.44
4168	NASDAQ	IRIX	Thu, May 2, 2013	5.19	5.59	5.19	5.40
4167	NASDAQ	IRIX	Wed, May 1, 2013	5.04	5.31	5.04	5.09
4166	NASDAQ	IRIX	Tue, Apr 30, 2013	5.22	5.30	5.07	5.10
4165	NASDAQ	IRIX	Mon, Apr 29, 2013	4.78	5.25	4.78	5.24
4164	NASDAQ	IRIX	Fri, Apr 26, 2013	4.67	4.95	4.67	4.91
4163	NASDAQ	IRIX	Thu, Apr 25, 2013	4.60	4.92	4.70	4.74
4162	NASDAQ	IRIX	Wed, Apr 24, 2013	4.49	4.73	4.49	4.59
4161	NASDAQ	IRIX	Tue, Apr 23, 2013	4.55	4.68	4.59	4.60
4160	NASDAQ	IRIX	Mon, Apr 22, 2013	4.44	4.54	4.44	4.50
4159	NASDAQ	IRIX	Fri, Apr 19, 2013	4.41	4.57	4.40	4.54
4158	NASDAQ	IRIX	Thu, Apr 18, 2013	4.31	4.39	4.31	4.32
4157	NASDAQ	IRIX	Wed, Apr 17, 2013	4.30	4.49	4.29	4.31
4156	NASDAQ	IRIX	Tue, Apr 16, 2013	4.36	4.49	4.21	4.30
4155	NASDAQ	IRIX	Mon, Apr 15, 2013	4.39	4.42	4.25	4.26
4154	NASDAQ	IRIX	Fri, Apr 12, 2013	4.75	4.78	4.41	4.41
4153	NASDAQ	IRIX	Thu, Apr 11, 2013	4.78	4.89	4.60	4.78
4152	NASDAQ	IRIX	Wed, Apr 10, 2013	4.75	4.94	4.69	4.94
4151	NASDAQ	IRIX	Mon, Apr 8, 2013	4.84	4.84	4.51	4.66
4150	NASDAQ	IRIX	Fri, Apr 5, 2013	4.28	4.95	4.20	4.84
4149	NASDAQ	IRIX	Thu, Apr 4, 2013	4.21	4.30	4.01	4.21
4148	NASDAQ	IRIX	Wed, Apr 3, 2013	4.54	4.54	4.18	4.20
4147	NASDAQ	IRIX	Tue, Apr 2, 2013	4.61	4.62	4.30	4.43
4146	NASDAQ	IRIX	Mon, Apr 1, 2013	4.43	4.43	4.40	4.40
4145	NASDAQ	IRIX	Thu, Mar 28, 2013	4.65	4.68	4.39	4.45
4144	NASDAQ	IRIX	Wed, Mar 27, 2013	4.44	4.44	4.44	4.44
4143	NASDAQ	IRIX	Tue, Mar 26, 2013	4.42	4.66	4.41	4.41
4142	NASDAQ	IRIX	Mon, Mar 25, 2013	4.39	4.62	4.39	4.45
4141	NASDAQ	IRIX	Fri, Mar 22, 2013	4.38	4.49	4.35	4.44
4140	NASDAQ	IRIX	Thu, Mar 21, 2013	4.39	4.44	4.35	4.44
4139	NASDAQ	IRIX	Wed, Mar 20, 2013	4.42	4.56	4.35	4.39
4138	NASDAQ	IRIX	Tue, Mar 19, 2013	4.63	4.87	4.41	4.41
4137	NASDAQ	IRIX	Mon, Mar 18, 2013	4.79	4.90	4.62	4.63
4136	NASDAQ	IRIX	Fri, Mar 15, 2013	4.66	4.84	4.66	4.75
4135	NASDAQ	IRIX	Thu, Mar 14, 2013	4.74	4.88	4.45	4.74
4134	NASDAQ	IRIX	Tue, Mar 12, 2013	4.70	4.71	4.34	4.68
4133	NASDAQ	IRIX	Mon, Mar 11, 2013	4.88	4.88	4.60	4.63
4132	NASDAQ	IRIX	Fri, Mar 8, 2013	4.64	4.89	4.64	4.83
4131	NASDAQ	IRIX	Thu, Mar 7, 2013	4.68	4.68	4.60	4.65
4130	NASDAQ	IRIX	Wed, Mar 6, 2013	4.74	4.75	4.60	4.63
4129	NASDAQ	IRIX	Tue, Mar 5, 2013	4.68	4.80	4.65	4.79
4128	NASDAQ	IRIX	Mon, Mar 4, 2013	4.80	4.89	4.55	4.59
4127	NASDAQ	IRIX	Fri, Mar 1, 2013	4.76	4.85	4.51	4.77
4126	NASDAQ	IRIX	Thu, Feb 28, 2013	4.39	4.80	4.36	4.66
4125	NASDAQ	IRIX	Wed, Feb 27, 2013	4.79	4.79	4.54	4.58
4124	NASDAQ	IRIX	Tue, Feb 26, 2013	4.85	4.89	4.58	4.72
4123	NASDAQ	IRIX	Mon, Feb 25, 2013	4.81	4.93	4.65	4.85
4122	NASDAQ	IRIX	Fri, Feb 22, 2013	4.48	4.93	4.40	4.93
4121	NASDAQ	IRIX	Thu, Feb 21, 2013	4.66	4.75	4.45	4.74
4120	NASDAQ	IRIX	Wed, Feb 20, 2013	4.63	4.71	4.40	4.71
4119	NASDAQ	IRIX	Tue, Feb 19, 2013	4.65	4.70	4.38	4.70
4118	NASDAQ	IRIX	Fri, Feb 15, 2013	4.75	4.77	4.56	4.60
4117	NASDAQ	IRIX	Thu, Feb 14, 2013	4.55	4.90	4.55	4.75
4116	NASDAQ	IRIX	Wed, Feb 13, 2013	4.83	4.83	4.68	4.73
4115	NASDAQ	IRIX	Tue, Feb 12, 2013	4.86	4.89	4.65	4.77
4114	NASDAQ	IRIX	Mon, Feb 11, 2013	4.89	4.90	4.70	4.90
4113	NASDAQ	IRIX	Fri, Feb 8, 2013	4.60	4.77	4.23	4.77
4112	NASDAQ	IRIX	Thu, Feb 7, 2013	4.71	4.84	4.55	4.55
4111	NASDAQ	IRIX	Wed, Feb 6, 2013	4.80	4.85	4.70	4.71
4110	NASDAQ	IRIX	Tue, Feb 5, 2013	4.85	5.00	4.70	4.85
4109	NASDAQ	IRIX	Mon, Feb 4, 2013	4.00	4.95	3.92	4.95
4108	NASDAQ	IRIX	Fri, Feb 1, 2013	4.19	4.19	4.11	4.17
4107	NASDAQ	IRIX	Thu, Jan 31, 2013	4.06	4.23	4.06	4.20
4106	NASDAQ	IRIX	Wed, Jan 30, 2013	4.20	4.20	4.07	4.10
4105	NASDAQ	IRIX	Tue, Jan 29, 2013	4.06	4.20	4.05	4.20
4104	NASDAQ	IRIX	Mon, Jan 28, 2013	3.97	4.15	3.97	4.07
4103	NASDAQ	IRIX	Fri, Jan 25, 2013	4.00	4.02	3.97	3.97
4102	NASDAQ	IRIX	Thu, Jan 24, 2013	3.97	4.10	3.96	4.00
4101	NASDAQ	IRIX	Wed, Jan 23, 2013	4.00	4.00	3.98	4.00
4100	NASDAQ	IRIX	Tue, Jan 22, 2013	3.76	4.00	3.76	3.97
4099	NASDAQ	IRIX	Fri, Jan 18, 2013	3.80	3.90	3.76	3.76
4098	NASDAQ	IRIX	Thu, Jan 17, 2013	4.00	4.03	3.84	3.84
4097	NASDAQ	IRIX	Wed, Jan 16, 2013	4.10	4.10	3.94	3.94
4096	NASDAQ	IRIX	Tue, Jan 15, 2013	3.99	4.10	3.99	4.03
4095	NASDAQ	IRIX	Mon, Jan 14, 2013	3.95	3.99	3.95	3.99
4094	NASDAQ	IRIX	Fri, Jan 11, 2013	3.96	4.01	3.85	3.92
4093	NASDAQ	IRIX	Thu, Jan 10, 2013	3.87	4.00	3.87	3.87
4092	NASDAQ	IRIX	Wed, Jan 9, 2013	3.79	3.86	3.79	3.85
4091	NASDAQ	IRIX	Tue, Jan 8, 2013	3.80	3.90	3.78	3.90
4090	NASDAQ	IRIX	Mon, Jan 7, 2013	3.84	3.93	3.82	3.83
4089	NASDAQ	IRIX	Fri, Jan 4, 2013	3.91	3.95	3.85	3.95
4088	NASDAQ	IRIX	Thu, Jan 3, 2013	3.76	3.91	3.76	3.86
4087	NASDAQ	IRIX	Wed, Jan 2, 2013	3.90	3.93	3.76	3.80
4086	NASDAQ	IRIX	Mon, Dec 31, 2012	3.76	3.90	3.76	3.90
4085	NASDAQ	IRIX	Fri, Dec 28, 2012	3.77	3.81	3.76	3.76
4084	NASDAQ	IRIX	Thu, Dec 27, 2012	3.76	3.85	3.76	3.80
4083	NASDAQ	IRIX	Wed, Dec 26, 2012	3.92	3.92	3.72	3.79
4082	NASDAQ	IRIX	Fri, Dec 21, 2012	3.85	3.90	3.85	3.89
4081	NASDAQ	IRIX	Thu, Dec 20, 2012	3.85	3.90	3.83	3.83
4080	NASDAQ	IRIX	Wed, Dec 19, 2012	3.86	3.87	3.85	3.85
4079	NASDAQ	IRIX	Tue, Dec 18, 2012	3.92	3.96	3.82	3.82
4078	NASDAQ	IRIX	Mon, Dec 17, 2012	3.96	3.96	3.81	3.81
4077	NASDAQ	IRIX	Fri, Dec 14, 2012	3.86	3.91	3.86	3.91
4076	NASDAQ	IRIX	Thu, Dec 13, 2012	3.82	3.90	3.82	3.86
4075	NASDAQ	IRIX	Wed, Dec 12, 2012	3.79	3.80	3.79	3.80
4074	NASDAQ	IRIX	Tue, Dec 11, 2012	3.70	3.85	3.70	3.80
4073	NASDAQ	IRIX	Mon, Dec 10, 2012	3.88	3.91	3.60	3.73
4072	NASDAQ	IRIX	Fri, Dec 7, 2012	3.94	4.00	3.90	3.92
4071	NASDAQ	IRIX	Thu, Dec 6, 2012	3.93	4.03	3.93	3.96
4070	NASDAQ	IRIX	Wed, Dec 5, 2012	3.95	4.00	3.81	3.96
4069	NASDAQ	IRIX	Tue, Dec 4, 2012	4.00	4.00	3.95	3.99
4068	NASDAQ	IRIX	Mon, Dec 3, 2012	3.97	4.02	3.91	3.96
4067	NASDAQ	IRIX	Thu, Nov 29, 2012	3.98	4.00	3.93	4.00
4066	NASDAQ	IRIX	Wed, Nov 28, 2012	3.99	3.99	3.99	3.99
4065	NASDAQ	IRIX	Tue, Nov 27, 2012	3.95	3.98	3.95	3.98
4064	NASDAQ	IRIX	Mon, Nov 26, 2012	4.00	4.00	3.96	3.97
4063	NASDAQ	IRIX	Wed, Nov 21, 2012	4.00	4.00	4.00	4.00
4062	NASDAQ	IRIX	Tue, Nov 20, 2012	4.00	4.00	3.98	3.98
4061	NASDAQ	IRIX	Mon, Nov 19, 2012	3.98	3.98	3.96	3.96
4060	NASDAQ	IRIX	Fri, Nov 16, 2012	3.96	3.99	3.92	3.95
4059	NASDAQ	IRIX	Thu, Nov 15, 2012	3.95	3.99	3.95	3.97
4058	NASDAQ	IRIX	Wed, Nov 14, 2012	3.93	4.02	3.93	3.95
4057	NASDAQ	IRIX	Tue, Nov 13, 2012	3.84	3.99	3.83	3.93
4056	NASDAQ	IRIX	Mon, Nov 12, 2012	3.97	3.98	3.83	3.83
4055	NASDAQ	IRIX	Fri, Nov 9, 2012	3.99	4.03	3.99	3.99
4054	NASDAQ	IRIX	Thu, Nov 8, 2012	3.96	3.98	3.96	3.98
4053	NASDAQ	IRIX	Wed, Nov 7, 2012	3.91	4.08	3.91	3.99
4052	NASDAQ	IRIX	Tue, Nov 6, 2012	3.74	3.92	3.70	3.92
4051	NASDAQ	IRIX	Mon, Nov 5, 2012	3.81	4.00	3.66	3.76
4050	NASDAQ	IRIX	Fri, Nov 2, 2012	3.97	4.08	3.73	3.98
4049	NASDAQ	IRIX	Thu, Nov 1, 2012	4.05	4.09	3.97	4.00
4048	NASDAQ	IRIX	Wed, Oct 31, 2012	4.06	4.07	3.96	3.98
4047	NASDAQ	IRIX	Fri, Oct 26, 2012	3.93	4.09	3.93	4.00
4046	NASDAQ	IRIX	Thu, Oct 25, 2012	3.90	4.09	3.78	3.92
4045	NASDAQ	IRIX	Wed, Oct 24, 2012	3.82	3.99	3.82	3.90
4044	NASDAQ	IRIX	Tue, Oct 23, 2012	3.85	3.89	3.75	3.83
4043	NASDAQ	IRIX	Mon, Oct 22, 2012	3.78	3.87	3.78	3.87
4042	NASDAQ	IRIX	Thu, Oct 18, 2012	3.82	3.87	3.74	3.82
4041	NASDAQ	IRIX	Wed, Oct 17, 2012	3.83	3.90	3.83	3.88
4040	NASDAQ	IRIX	Tue, Oct 16, 2012	3.76	3.82	3.72	3.82
4039	NASDAQ	IRIX	Mon, Oct 15, 2012	3.74	3.79	3.74	3.77
4038	NASDAQ	IRIX	Fri, Oct 12, 2012	3.73	3.90	3.66	3.88
4037	NASDAQ	IRIX	Thu, Oct 11, 2012	3.80	3.92	3.54	3.54
4036	NASDAQ	IRIX	Wed, Oct 10, 2012	3.72	3.90	3.72	3.78
4035	NASDAQ	IRIX	Fri, Oct 5, 2012	3.72	3.82	3.66	3.82
4034	NASDAQ	IRIX	Thu, Oct 4, 2012	3.73	3.90	3.73	3.75
4033	NASDAQ	IRIX	Tue, Oct 2, 2012	3.63	3.75	3.63	3.75
4032	NASDAQ	IRIX	Mon, Oct 1, 2012	3.61	3.75	3.54	3.64
4031	NASDAQ	IRIX	Fri, Sep 28, 2012	3.65	3.75	3.55	3.70
4030	NASDAQ	IRIX	Thu, Sep 27, 2012	3.78	3.92	3.64	3.65
4029	NASDAQ	IRIX	Wed, Sep 26, 2012	3.72	3.90	3.70	3.77
4028	NASDAQ	IRIX	Mon, Sep 24, 2012	3.90	3.98	3.84	3.87
4027	NASDAQ	IRIX	Fri, Sep 21, 2012	3.90	3.97	3.88	3.95
4026	NASDAQ	IRIX	Thu, Sep 20, 2012	3.80	3.90	3.80	3.90
4025	NASDAQ	IRIX	Wed, Sep 19, 2012	3.64	3.86	3.63	3.86
4024	NASDAQ	IRIX	Tue, Sep 18, 2012	3.80	3.86	3.80	3.80
4023	NASDAQ	IRIX	Mon, Sep 17, 2012	3.62	3.90	3.62	3.77
4022	NASDAQ	IRIX	Fri, Sep 14, 2012	3.72	3.73	3.65	3.65
4021	NASDAQ	IRIX	Thu, Sep 13, 2012	3.89	3.94	3.80	3.80
4020	NASDAQ	IRIX	Wed, Sep 12, 2012	4.00	4.00	3.89	3.89
4019	NASDAQ	IRIX	Tue, Sep 11, 2012	3.99	3.99	3.64	3.76
4018	NASDAQ	IRIX	Mon, Sep 10, 2012	3.86	3.99	3.62	3.66
4017	NASDAQ	IRIX	Fri, Sep 7, 2012	3.61	3.85	3.61	3.83
4016	NASDAQ	IRIX	Thu, Sep 6, 2012	3.70	3.90	3.70	3.78
4015	NASDAQ	IRIX	Wed, Sep 5, 2012	3.41	3.88	3.41	3.54
4014	NASDAQ	IRIX	Tue, Sep 4, 2012	3.44	3.45	3.42	3.45
4013	NASDAQ	IRIX	Fri, Aug 31, 2012	3.24	3.45	3.24	3.45
4012	NASDAQ	IRIX	Wed, Aug 29, 2012	3.16	3.22	3.16	3.22
4011	NASDAQ	IRIX	Tue, Aug 28, 2012	3.19	3.25	3.19	3.19
4010	NASDAQ	IRIX	Mon, Aug 27, 2012	3.16	3.19	3.14	3.14
4009	NASDAQ	IRIX	Fri, Aug 24, 2012	3.20	3.20	3.14	3.14
4008	NASDAQ	IRIX	Thu, Aug 23, 2012	3.20	3.23	3.20	3.20
4007	NASDAQ	IRIX	Wed, Aug 22, 2012	3.25	3.25	3.25	3.25
4006	NASDAQ	IRIX	Tue, Aug 21, 2012	3.25	3.30	3.25	3.29
4005	NASDAQ	IRIX	Mon, Aug 20, 2012	3.24	3.25	3.22	3.22
4004	NASDAQ	IRIX	Fri, Aug 17, 2012	3.19	3.23	3.10	3.10
4003	NASDAQ	IRIX	Thu, Aug 16, 2012	3.20	3.31	3.10	3.12
4002	NASDAQ	IRIX	Wed, Aug 15, 2012	3.32	3.45	3.07	3.21
4001	NASDAQ	IRIX	Tue, Aug 14, 2012	3.41	3.42	3.11	3.35
4000	NASDAQ	IRIX	Mon, Aug 13, 2012	3.58	3.61	3.12	3.50
3999	NASDAQ	IRIX	Thu, Aug 9, 2012	3.59	3.59	3.57	3.57
3998	NASDAQ	IRIX	Wed, Aug 8, 2012	3.73	3.83	3.54	3.54
3997	NASDAQ	IRIX	Mon, Aug 6, 2012	3.72	3.75	3.72	3.75
3996	NASDAQ	IRIX	Fri, Aug 3, 2012	3.75	3.75	3.41	3.72
3995	NASDAQ	IRIX	Thu, Aug 2, 2012	3.33	4.00	3.20	4.00
3994	NASDAQ	IRIX	Wed, Aug 1, 2012	3.44	3.50	3.41	3.50
3993	NASDAQ	IRIX	Tue, Jul 31, 2012	3.15	3.48	3.15	3.48
3992	NASDAQ	IRIX	Mon, Jul 30, 2012	3.25	3.27	3.16	3.21
3991	NASDAQ	IRIX	Fri, Jul 27, 2012	3.19	3.42	3.18	3.30
3990	NASDAQ	IRIX	Thu, Jul 26, 2012	3.42	3.42	3.13	3.29
3989	NASDAQ	IRIX	Wed, Jul 25, 2012	3.40	3.40	3.11	3.30
3988	NASDAQ	IRIX	Tue, Jul 24, 2012	3.40	3.40	3.39	3.40
3987	NASDAQ	IRIX	Mon, Jul 23, 2012	3.43	3.50	3.29	3.40
3986	NASDAQ	IRIX	Fri, Jul 20, 2012	3.44	3.71	3.40	3.50
3985	NASDAQ	IRIX	Thu, Jul 19, 2012	3.55	4.09	3.40	3.60
3984	NASDAQ	IRIX	Wed, Jul 18, 2012	3.60	3.60	3.30	3.55
3983	NASDAQ	IRIX	Tue, Jul 17, 2012	3.56	3.58	3.54	3.55
3982	NASDAQ	IRIX	Mon, Jul 16, 2012	3.47	3.54	3.36	3.54
3981	NASDAQ	IRIX	Wed, Jul 11, 2012	3.56	3.56	3.38	3.53
3980	NASDAQ	IRIX	Tue, Jul 10, 2012	3.45	3.55	3.45	3.55
3979	NASDAQ	IRIX	Mon, Jul 9, 2012	3.56	3.66	3.35	3.49
3978	NASDAQ	IRIX	Fri, Jul 6, 2012	3.63	3.64	3.39	3.64
3977	NASDAQ	IRIX	Thu, Jul 5, 2012	3.72	3.72	3.45	3.45
3976	NASDAQ	IRIX	Tue, Jul 3, 2012	3.66	3.66	3.65	3.66
3975	NASDAQ	IRIX	Mon, Jul 2, 2012	4.09	4.09	3.50	3.75
3974	NASDAQ	IRIX	Fri, Jun 29, 2012	3.43	4.17	3.43	4.17
3973	NASDAQ	IRIX	Thu, Jun 28, 2012	3.16	3.43	3.12	3.43
3972	NASDAQ	IRIX	Wed, Jun 27, 2012	3.35	3.49	3.35	3.49
3971	NASDAQ	IRIX	Tue, Jun 26, 2012	3.37	3.37	3.14	3.26
3970	NASDAQ	IRIX	Mon, Jun 25, 2012	3.43	3.49	3.31	3.31
3969	NASDAQ	IRIX	Fri, Jun 22, 2012	3.45	3.54	3.45	3.54
3968	NASDAQ	IRIX	Wed, Jun 20, 2012	3.39	3.56	3.35	3.52
3967	NASDAQ	IRIX	Tue, Jun 19, 2012	3.35	3.49	3.28	3.49
3966	NASDAQ	IRIX	Fri, Jun 15, 2012	3.35	3.40	3.19	3.34
3965	NASDAQ	IRIX	Thu, Jun 14, 2012	3.28	3.46	3.22	3.22
3964	NASDAQ	IRIX	Wed, Jun 13, 2012	3.38	3.38	3.18	3.36
3963	NASDAQ	IRIX	Tue, Jun 12, 2012	3.58	3.58	3.29	3.40
3962	NASDAQ	IRIX	Mon, Jun 11, 2012	3.66	3.80	3.39	3.69
3961	NASDAQ	IRIX	Fri, Jun 8, 2012	3.65	3.69	3.50	3.65
3960	NASDAQ	IRIX	Thu, Jun 7, 2012	3.68	3.70	3.42	3.69
3959	NASDAQ	IRIX	Wed, Jun 6, 2012	3.70	3.72	3.54	3.69
3958	NASDAQ	IRIX	Tue, Jun 5, 2012	3.80	3.80	3.60	3.74
3957	NASDAQ	IRIX	Mon, Jun 4, 2012	3.92	3.92	3.74	3.74
3956	NASDAQ	IRIX	Fri, Jun 1, 2012	3.99	3.99	3.80	3.99
3955	NASDAQ	IRIX	Thu, May 31, 2012	3.80	4.07	3.61	4.07
3954	NASDAQ	IRIX	Wed, May 30, 2012	3.59	3.82	3.51	3.63
3953	NASDAQ	IRIX	Tue, May 29, 2012	3.87	4.00	3.51	3.60
3952	NASDAQ	IRIX	Fri, May 25, 2012	3.92	4.12	3.71	3.80
3951	NASDAQ	IRIX	Thu, May 24, 2012	3.88	4.05	3.85	3.87
3950	NASDAQ	IRIX	Wed, May 23, 2012	4.05	4.05	3.81	3.87
3949	NASDAQ	IRIX	Tue, May 22, 2012	4.11	4.11	3.96	3.97
3948	NASDAQ	IRIX	Mon, May 21, 2012	4.05	4.15	4.00	4.08
3947	NASDAQ	IRIX	Fri, May 18, 2012	4.08	4.10	4.00	4.05
3946	NASDAQ	IRIX	Wed, May 16, 2012	3.98	4.10	3.96	4.10
3945	NASDAQ	IRIX	Tue, May 15, 2012	4.01	4.11	4.01	4.11
3944	NASDAQ	IRIX	Mon, May 14, 2012	4.02	4.02	4.00	4.00
3943	NASDAQ	IRIX	Fri, May 11, 2012	4.00	4.11	4.00	4.11
3942	NASDAQ	IRIX	Thu, May 10, 2012	4.07	4.07	4.00	4.00
3941	NASDAQ	IRIX	Wed, May 9, 2012	4.11	4.11	4.00	4.09
3940	NASDAQ	IRIX	Tue, May 8, 2012	4.18	4.18	3.99	4.10
3939	NASDAQ	IRIX	Mon, May 7, 2012	4.30	4.30	4.05	4.17
3938	NASDAQ	IRIX	Fri, May 4, 2012	4.20	4.30	4.11	4.11
3937	NASDAQ	IRIX	Wed, May 2, 2012	4.16	4.49	4.12	4.34
3936	NASDAQ	IRIX	Tue, May 1, 2012	4.25	4.32	4.06	4.16
3935	NASDAQ	IRIX	Mon, Apr 30, 2012	4.20	4.30	4.10	4.25
3934	NASDAQ	IRIX	Fri, Apr 27, 2012	4.10	4.20	4.10	4.10
3933	NASDAQ	IRIX	Thu, Apr 26, 2012	4.04	4.10	3.97	4.02
3932	NASDAQ	IRIX	Wed, Apr 25, 2012	4.20	4.25	3.97	4.10
3931	NASDAQ	IRIX	Tue, Apr 24, 2012	4.19	4.20	4.10	4.20
3930	NASDAQ	IRIX	Mon, Apr 23, 2012	4.17	4.17	4.17	4.17
3929	NASDAQ	IRIX	Fri, Apr 20, 2012	4.03	4.17	4.03	4.17
3928	NASDAQ	IRIX	Thu, Apr 19, 2012	3.99	4.00	3.99	4.00
3927	NASDAQ	IRIX	Wed, Apr 18, 2012	4.00	4.00	3.98	4.00
3926	NASDAQ	IRIX	Tue, Apr 17, 2012	3.95	4.05	3.95	4.05
3925	NASDAQ	IRIX	Mon, Apr 16, 2012	3.76	3.99	3.75	3.99
3924	NASDAQ	IRIX	Thu, Apr 12, 2012	4.11	4.11	3.92	4.00
3923	NASDAQ	IRIX	Wed, Apr 11, 2012	4.15	4.15	4.04	4.14
3922	NASDAQ	IRIX	Tue, Apr 10, 2012	4.19	4.20	4.16	4.16
3921	NASDAQ	IRIX	Wed, Apr 4, 2012	4.28	4.28	4.18	4.27
3920	NASDAQ	IRIX	Tue, Apr 3, 2012	4.24	4.38	4.15	4.37
3919	NASDAQ	IRIX	Mon, Apr 2, 2012	4.38	4.38	4.10	4.35
3918	NASDAQ	IRIX	Fri, Mar 30, 2012	4.30	4.43	4.20	4.41
3917	NASDAQ	IRIX	Thu, Mar 29, 2012	4.47	4.47	4.13	4.23
3916	NASDAQ	IRIX	Wed, Mar 28, 2012	4.40	4.48	4.28	4.48
3915	NASDAQ	IRIX	Tue, Mar 27, 2012	4.32	4.32	4.10	4.29
3914	NASDAQ	IRIX	Mon, Mar 26, 2012	4.29	4.50	4.25	4.33
3913	NASDAQ	IRIX	Fri, Mar 23, 2012	4.24	4.30	4.10	4.26
3912	NASDAQ	IRIX	Thu, Mar 22, 2012	4.20	4.30	4.20	4.25
3911	NASDAQ	IRIX	Wed, Mar 21, 2012	4.24	4.32	4.10	4.22
3910	NASDAQ	IRIX	Tue, Mar 20, 2012	4.23	4.29	4.10	4.25
3909	NASDAQ	IRIX	Mon, Mar 19, 2012	4.30	4.32	4.12	4.25
3908	NASDAQ	IRIX	Fri, Mar 16, 2012	4.13	4.32	4.13	4.32
3907	NASDAQ	IRIX	Thu, Mar 15, 2012	4.14	4.20	4.14	4.16
3906	NASDAQ	IRIX	Wed, Mar 14, 2012	4.01	4.20	4.00	4.20
3905	NASDAQ	IRIX	Tue, Mar 13, 2012	4.20	4.20	4.01	4.01
3904	NASDAQ	IRIX	Mon, Mar 12, 2012	4.20	4.25	4.20	4.25
3903	NASDAQ	IRIX	Fri, Mar 9, 2012	4.12	4.30	4.09	4.20
3902	NASDAQ	IRIX	Thu, Mar 8, 2012	4.17	4.25	3.81	4.13
3901	NASDAQ	IRIX	Wed, Mar 7, 2012	4.25	4.25	4.12	4.14
3900	NASDAQ	IRIX	Tue, Mar 6, 2012	4.20	4.25	4.12	4.25
3899	NASDAQ	IRIX	Mon, Mar 5, 2012	4.18	4.25	4.04	4.25
3898	NASDAQ	IRIX	Fri, Mar 2, 2012	4.18	4.18	4.14	4.15
3897	NASDAQ	IRIX	Thu, Mar 1, 2012	4.03	4.20	4.03	4.20
3896	NASDAQ	IRIX	Wed, Feb 29, 2012	4.15	4.25	3.95	4.08
3895	NASDAQ	IRIX	Mon, Feb 27, 2012	4.09	4.22	4.01	4.22
3894	NASDAQ	IRIX	Thu, Feb 23, 2012	4.07	4.12	3.99	4.12
3893	NASDAQ	IRIX	Wed, Feb 22, 2012	4.04	4.13	3.95	3.95
3892	NASDAQ	IRIX	Tue, Feb 21, 2012	4.10	4.10	4.00	4.04
3891	NASDAQ	IRIX	Fri, Feb 17, 2012	4.20	4.20	4.10	4.10
3890	NASDAQ	IRIX	Thu, Feb 16, 2012	3.96	4.22	3.96	4.22
3889	NASDAQ	IRIX	Wed, Feb 15, 2012	3.96	3.97	3.96	3.96
3888	NASDAQ	IRIX	Tue, Feb 14, 2012	3.97	3.97	3.97	3.97
3887	NASDAQ	IRIX	Mon, Feb 13, 2012	4.01	4.08	4.00	4.08
3886	NASDAQ	IRIX	Fri, Feb 10, 2012	4.11	4.11	3.95	3.97
3885	NASDAQ	IRIX	Thu, Feb 9, 2012	4.16	4.16	4.08	4.08
3884	NASDAQ	IRIX	Wed, Feb 8, 2012	4.17	4.22	4.15	4.15
3883	NASDAQ	IRIX	Tue, Feb 7, 2012	4.12	4.22	4.10	4.16
3882	NASDAQ	IRIX	Mon, Feb 6, 2012	3.93	4.15	3.85	4.15
3881	NASDAQ	IRIX	Fri, Feb 3, 2012	3.91	3.97	3.90	3.93
3880	NASDAQ	IRIX	Thu, Feb 2, 2012	3.88	3.92	3.81	3.89
3879	NASDAQ	IRIX	Wed, Feb 1, 2012	3.78	3.91	3.78	3.85
3878	NASDAQ	IRIX	Tue, Jan 31, 2012	3.90	3.90	3.82	3.90
3877	NASDAQ	IRIX	Mon, Jan 30, 2012	3.84	3.91	3.84	3.88
3876	NASDAQ	IRIX	Fri, Jan 27, 2012	3.77	3.95	3.74	3.89
3875	NASDAQ	IRIX	Thu, Jan 26, 2012	3.82	3.82	3.75	3.75
3874	NASDAQ	IRIX	Wed, Jan 25, 2012	3.70	3.95	3.70	3.93
3873	NASDAQ	IRIX	Tue, Jan 24, 2012	3.78	3.78	3.74	3.78
3872	NASDAQ	IRIX	Mon, Jan 23, 2012	3.76	3.76	3.76	3.76
3871	NASDAQ	IRIX	Fri, Jan 20, 2012	3.76	3.76	3.76	3.76
3870	NASDAQ	IRIX	Thu, Jan 19, 2012	3.78	3.78	3.76	3.76
3869	NASDAQ	IRIX	Wed, Jan 18, 2012	3.76	3.91	3.76	3.83
3868	NASDAQ	IRIX	Tue, Jan 17, 2012	3.76	3.80	3.76	3.80
3867	NASDAQ	IRIX	Fri, Jan 13, 2012	3.77	3.78	3.76	3.76
3866	NASDAQ	IRIX	Thu, Jan 12, 2012	3.76	3.79	3.76	3.79
3865	NASDAQ	IRIX	Wed, Jan 11, 2012	3.77	3.79	3.74	3.77
3864	NASDAQ	IRIX	Tue, Jan 10, 2012	3.75	3.79	3.70	3.75
3863	NASDAQ	IRIX	Mon, Jan 9, 2012	3.68	3.78	3.68	3.75
3862	NASDAQ	IRIX	Fri, Jan 6, 2012	3.68	3.77	3.68	3.70
3861	NASDAQ	IRIX	Thu, Jan 5, 2012	3.67	3.67	3.67	3.67
3860	NASDAQ	IRIX	Wed, Jan 4, 2012	3.75	3.75	3.68	3.68
3859	NASDAQ	IRIX	Tue, Jan 3, 2012	3.64	3.75	3.61	3.73
3858	NASDAQ	IRIX	Fri, Dec 30, 2011	3.60	3.74	3.58	3.74
3857	NASDAQ	IRIX	Thu, Dec 29, 2011	3.78	3.80	3.55	3.58
3856	NASDAQ	IRIX	Wed, Dec 28, 2011	3.60	3.78	3.60	3.75
3855	NASDAQ	IRIX	Tue, Dec 27, 2011	3.71	3.71	3.56	3.65
3854	NASDAQ	IRIX	Fri, Dec 23, 2011	3.72	3.78	3.59	3.69
3853	NASDAQ	IRIX	Thu, Dec 22, 2011	3.58	3.70	3.57	3.70
3852	NASDAQ	IRIX	Wed, Dec 21, 2011	3.70	3.74	3.55	3.63
3851	NASDAQ	IRIX	Tue, Dec 20, 2011	3.58	3.74	3.50	3.56
3850	NASDAQ	IRIX	Fri, Dec 16, 2011	3.76	3.76	3.58	3.58
3849	NASDAQ	IRIX	Wed, Dec 14, 2011	3.80	3.85	3.76	3.78
3848	NASDAQ	IRIX	Tue, Dec 13, 2011	3.60	3.75	3.59	3.74
3847	NASDAQ	IRIX	Mon, Dec 12, 2011	3.64	3.64	3.41	3.60
3846	NASDAQ	IRIX	Fri, Dec 9, 2011	3.45	3.50	3.45	3.50
3845	NASDAQ	IRIX	Thu, Dec 8, 2011	3.59	3.66	3.46	3.46
3844	NASDAQ	IRIX	Wed, Dec 7, 2011	3.58	3.60	3.36	3.60
3843	NASDAQ	IRIX	Tue, Dec 6, 2011	3.53	3.59	3.52	3.59
3842	NASDAQ	IRIX	Mon, Dec 5, 2011	3.63	3.63	3.52	3.52
3841	NASDAQ	IRIX	Thu, Dec 1, 2011	3.72	3.75	3.72	3.74
3840	NASDAQ	IRIX	Wed, Nov 30, 2011	3.51	3.76	3.51	3.67
3839	NASDAQ	IRIX	Tue, Nov 29, 2011	3.50	3.65	3.50	3.65
3838	NASDAQ	IRIX	Mon, Nov 28, 2011	3.68	3.68	3.34	3.65
3837	NASDAQ	IRIX	Wed, Nov 23, 2011	3.50	3.54	3.50	3.54
3836	NASDAQ	IRIX	Tue, Nov 22, 2011	3.49	3.49	3.49	3.49
3835	NASDAQ	IRIX	Mon, Nov 21, 2011	3.42	3.63	3.42	3.48
3834	NASDAQ	IRIX	Fri, Nov 18, 2011	3.78	4.10	3.63	3.74
3833	NASDAQ	IRIX	Thu, Nov 17, 2011	3.48	3.84	3.48	3.79
3832	NASDAQ	IRIX	Wed, Nov 16, 2011	3.88	3.96	3.66	3.80
3831	NASDAQ	IRIX	Tue, Nov 15, 2011	3.88	4.24	3.80	3.80
3830	NASDAQ	IRIX	Mon, Nov 14, 2011	3.40	3.89	3.40	3.75
3829	NASDAQ	IRIX	Fri, Nov 11, 2011	3.31	3.50	3.21	3.50
3828	NASDAQ	IRIX	Thu, Nov 10, 2011	3.30	3.49	3.14	3.49
3827	NASDAQ	IRIX	Wed, Nov 9, 2011	3.31	3.32	3.31	3.32
3826	NASDAQ	IRIX	Tue, Nov 8, 2011	3.37	3.37	3.15	3.15
3825	NASDAQ	IRIX	Mon, Nov 7, 2011	3.33	3.34	3.24	3.24
3824	NASDAQ	IRIX	Fri, Nov 4, 2011	3.26	3.44	3.08	3.25
3823	NASDAQ	IRIX	Thu, Nov 3, 2011	3.43	3.43	3.33	3.42
3822	NASDAQ	IRIX	Wed, Nov 2, 2011	3.35	3.48	3.35	3.45
3821	NASDAQ	IRIX	Tue, Nov 1, 2011	3.26	3.27	3.26	3.27
3820	NASDAQ	IRIX	Mon, Oct 31, 2011	3.41	3.41	3.41	3.41
3819	NASDAQ	IRIX	Fri, Oct 28, 2011	3.50	3.50	3.31	3.41
3818	NASDAQ	IRIX	Wed, Oct 26, 2011	3.30	3.46	3.30	3.46
3817	NASDAQ	IRIX	Tue, Oct 25, 2011	3.39	3.45	3.39	3.45
3816	NASDAQ	IRIX	Mon, Oct 24, 2011	3.34	3.41	3.27	3.40
3815	NASDAQ	IRIX	Thu, Oct 20, 2011	3.30	3.30	3.22	3.22
3814	NASDAQ	IRIX	Tue, Oct 18, 2011	3.26	3.30	3.20	3.20
3813	NASDAQ	IRIX	Mon, Oct 17, 2011	3.35	3.35	3.15	3.15
3812	NASDAQ	IRIX	Thu, Oct 13, 2011	3.47	3.47	3.39	3.39
3811	NASDAQ	IRIX	Wed, Oct 12, 2011	3.50	3.50	3.49	3.50
3810	NASDAQ	IRIX	Tue, Oct 11, 2011	3.48	3.50	3.40	3.50
3809	NASDAQ	IRIX	Mon, Oct 10, 2011	3.29	3.40	3.28	3.40
3808	NASDAQ	IRIX	Fri, Oct 7, 2011	3.30	3.30	3.25	3.28
3807	NASDAQ	IRIX	Thu, Oct 6, 2011	3.40	3.40	3.24	3.26
3806	NASDAQ	IRIX	Wed, Oct 5, 2011	3.44	3.45	3.44	3.45
3805	NASDAQ	IRIX	Tue, Oct 4, 2011	3.57	3.57	3.27	3.39
3804	NASDAQ	IRIX	Mon, Oct 3, 2011	3.70	3.70	3.60	3.60
3803	NASDAQ	IRIX	Fri, Sep 30, 2011	3.71	3.71	3.65	3.70
3802	NASDAQ	IRIX	Thu, Sep 29, 2011	3.76	3.76	3.70	3.70
3801	NASDAQ	IRIX	Wed, Sep 28, 2011	3.75	3.75	3.75	3.75
3800	NASDAQ	IRIX	Tue, Sep 27, 2011	3.75	3.80	3.75	3.75
3799	NASDAQ	IRIX	Mon, Sep 26, 2011	3.75	3.79	3.71	3.71
3798	NASDAQ	IRIX	Fri, Sep 23, 2011	3.78	3.78	3.73	3.73
3797	NASDAQ	IRIX	Thu, Sep 22, 2011	3.80	3.80	3.69	3.69
3796	NASDAQ	IRIX	Wed, Sep 21, 2011	3.81	3.85	3.81	3.84
3795	NASDAQ	IRIX	Tue, Sep 20, 2011	3.83	3.84	3.74	3.74
3794	NASDAQ	IRIX	Mon, Sep 19, 2011	3.75	3.83	3.70	3.72
3793	NASDAQ	IRIX	Fri, Sep 16, 2011	3.88	3.90	3.84	3.90
3792	NASDAQ	IRIX	Wed, Sep 14, 2011	3.94	3.95	3.75	3.75
3791	NASDAQ	IRIX	Tue, Sep 13, 2011	3.74	3.87	3.73	3.87
3790	NASDAQ	IRIX	Mon, Sep 12, 2011	3.85	3.90	3.73	3.75
3789	NASDAQ	IRIX	Fri, Sep 9, 2011	3.90	3.90	3.72	3.88
3788	NASDAQ	IRIX	Thu, Sep 8, 2011	3.93	3.95	3.84	3.94
3787	NASDAQ	IRIX	Wed, Sep 7, 2011	4.00	4.00	3.85	3.90
3786	NASDAQ	IRIX	Thu, Sep 1, 2011	3.99	4.05	3.90	3.90
3785	NASDAQ	IRIX	Wed, Aug 31, 2011	3.99	4.00	3.99	4.00
3784	NASDAQ	IRIX	Tue, Aug 30, 2011	3.82	4.05	3.82	3.95
3783	NASDAQ	IRIX	Mon, Aug 29, 2011	3.75	4.03	3.75	3.97
3782	NASDAQ	IRIX	Fri, Aug 26, 2011	3.72	3.75	3.68	3.75
3781	NASDAQ	IRIX	Thu, Aug 25, 2011	3.73	3.75	3.60	3.74
3780	NASDAQ	IRIX	Wed, Aug 24, 2011	3.63	3.75	3.63	3.75
3779	NASDAQ	IRIX	Tue, Aug 23, 2011	3.69	3.70	3.65	3.66
3778	NASDAQ	IRIX	Mon, Aug 22, 2011	3.60	3.68	3.49	3.68
3777	NASDAQ	IRIX	Fri, Aug 19, 2011	3.48	3.50	3.48	3.50
3776	NASDAQ	IRIX	Thu, Aug 18, 2011	3.52	3.60	3.50	3.51
3775	NASDAQ	IRIX	Wed, Aug 17, 2011	3.65	3.65	3.50	3.60
3774	NASDAQ	IRIX	Tue, Aug 16, 2011	3.61	3.66	3.60	3.64
3773	NASDAQ	IRIX	Mon, Aug 15, 2011	3.68	3.68	3.50	3.63
3772	NASDAQ	IRIX	Fri, Aug 12, 2011	3.50	3.65	3.49	3.65
3771	NASDAQ	IRIX	Thu, Aug 11, 2011	3.50	3.65	3.42	3.65
3770	NASDAQ	IRIX	Wed, Aug 10, 2011	3.51	3.65	3.42	3.48
3769	NASDAQ	IRIX	Tue, Aug 9, 2011	3.62	3.71	3.50	3.56
3768	NASDAQ	IRIX	Mon, Aug 8, 2011	3.58	3.75	3.56	3.58
3767	NASDAQ	IRIX	Fri, Aug 5, 2011	3.90	3.90	3.73	3.77
3766	NASDAQ	IRIX	Thu, Aug 4, 2011	3.90	3.90	3.90	3.90
3765	NASDAQ	IRIX	Tue, Aug 2, 2011	3.95	3.95	3.93	3.93
3764	NASDAQ	IRIX	Mon, Aug 1, 2011	4.04	4.04	3.96	4.00
3763	NASDAQ	IRIX	Fri, Jul 29, 2011	3.99	4.00	3.95	3.95
3762	NASDAQ	IRIX	Thu, Jul 28, 2011	3.97	4.05	3.95	4.00
3761	NASDAQ	IRIX	Wed, Jul 27, 2011	3.98	4.00	3.95	3.95
3760	NASDAQ	IRIX	Tue, Jul 26, 2011	4.00	4.00	3.95	3.96
3759	NASDAQ	IRIX	Mon, Jul 25, 2011	4.00	4.00	3.93	3.95
3758	NASDAQ	IRIX	Fri, Jul 22, 2011	4.10	4.10	4.00	4.10
3757	NASDAQ	IRIX	Thu, Jul 21, 2011	4.00	4.10	3.90	4.10
3756	NASDAQ	IRIX	Tue, Jul 19, 2011	3.86	4.00	3.86	4.00
3755	NASDAQ	IRIX	Mon, Jul 18, 2011	3.90	3.90	3.86	3.88
3754	NASDAQ	IRIX	Fri, Jul 15, 2011	3.92	3.92	3.89	3.91
3753	NASDAQ	IRIX	Thu, Jul 14, 2011	3.92	3.92	3.92	3.92
3752	NASDAQ	IRIX	Tue, Jul 12, 2011	3.91	3.98	3.91	3.95
3751	NASDAQ	IRIX	Mon, Jul 11, 2011	3.88	3.90	3.88	3.90
3750	NASDAQ	IRIX	Fri, Jul 8, 2011	4.01	4.01	3.95	3.98
3749	NASDAQ	IRIX	Thu, Jul 7, 2011	4.00	4.07	3.97	3.97
3748	NASDAQ	IRIX	Wed, Jul 6, 2011	4.00	4.00	3.95	3.96
3747	NASDAQ	IRIX	Tue, Jul 5, 2011	3.98	4.00	3.98	3.99
3746	NASDAQ	IRIX	Fri, Jul 1, 2011	3.91	3.95	3.86	3.95
3745	NASDAQ	IRIX	Thu, Jun 30, 2011	3.91	4.06	3.91	4.01
3744	NASDAQ	IRIX	Wed, Jun 29, 2011	3.91	3.91	3.89	3.90
3743	NASDAQ	IRIX	Tue, Jun 28, 2011	3.97	4.00	3.94	3.94
3742	NASDAQ	IRIX	Mon, Jun 27, 2011	3.96	3.96	3.90	3.95
3741	NASDAQ	IRIX	Fri, Jun 24, 2011	3.94	3.95	3.93	3.94
3740	NASDAQ	IRIX	Thu, Jun 23, 2011	3.85	3.89	3.85	3.89
3739	NASDAQ	IRIX	Wed, Jun 22, 2011	3.86	3.93	3.86	3.93
3738	NASDAQ	IRIX	Tue, Jun 21, 2011	3.84	3.90	3.84	3.90
3737	NASDAQ	IRIX	Mon, Jun 20, 2011	3.71	3.90	3.71	3.88
3736	NASDAQ	IRIX	Fri, Jun 17, 2011	3.70	3.70	3.64	3.68
3735	NASDAQ	IRIX	Thu, Jun 16, 2011	3.67	3.70	3.64	3.68
3734	NASDAQ	IRIX	Wed, Jun 15, 2011	3.75	3.82	3.64	3.66
3733	NASDAQ	IRIX	Tue, Jun 14, 2011	3.82	3.82	3.68	3.75
3732	NASDAQ	IRIX	Mon, Jun 13, 2011	3.86	3.86	3.73	3.79
3731	NASDAQ	IRIX	Fri, Jun 10, 2011	4.00	4.00	3.75	3.87
3730	NASDAQ	IRIX	Thu, Jun 9, 2011	3.84	3.95	3.83	3.90
3729	NASDAQ	IRIX	Wed, Jun 8, 2011	3.90	3.93	3.81	3.84
3728	NASDAQ	IRIX	Tue, Jun 7, 2011	4.00	4.00	3.89	3.89
3727	NASDAQ	IRIX	Mon, Jun 6, 2011	3.99	4.00	3.92	3.98
3726	NASDAQ	IRIX	Fri, Jun 3, 2011	3.87	4.75	3.87	3.99
3725	NASDAQ	IRIX	Thu, Jun 2, 2011	3.90	3.91	3.84	3.87
3724	NASDAQ	IRIX	Wed, Jun 1, 2011	3.91	3.93	3.83	3.91
3723	NASDAQ	IRIX	Tue, May 31, 2011	3.86	3.90	3.76	3.89
3722	NASDAQ	IRIX	Fri, May 27, 2011	3.79	3.85	3.79	3.83
3721	NASDAQ	IRIX	Thu, May 26, 2011	3.71	3.84	3.71	3.84
3720	NASDAQ	IRIX	Wed, May 25, 2011	3.70	3.74	3.70	3.70
3719	NASDAQ	IRIX	Tue, May 24, 2011	3.71	3.71	3.69	3.70
3718	NASDAQ	IRIX	Mon, May 23, 2011	3.70	3.75	3.69	3.70
3717	NASDAQ	IRIX	Fri, May 20, 2011	3.77	3.83	3.70	3.70
3716	NASDAQ	IRIX	Thu, May 19, 2011	3.68	3.75	3.74	3.75
3715	NASDAQ	IRIX	Wed, May 18, 2011	3.73	3.73	3.63	3.69
3714	NASDAQ	IRIX	Tue, May 17, 2011	3.72	3.80	3.63	3.80
3713	NASDAQ	IRIX	Mon, May 16, 2011	3.90	3.99	3.70	3.73
3712	NASDAQ	IRIX	Fri, May 13, 2011	3.84	3.94	3.80	3.90
3711	NASDAQ	IRIX	Thu, May 12, 2011	3.70	3.86	3.68	3.85
3710	NASDAQ	IRIX	Wed, May 11, 2011	3.72	3.77	3.67	3.67
3709	NASDAQ	IRIX	Tue, May 10, 2011	3.58	3.73	3.58	3.73
3708	NASDAQ	IRIX	Mon, May 9, 2011	3.75	3.78	3.53	3.58
3707	NASDAQ	IRIX	Fri, May 6, 2011	3.87	3.87	3.50	3.83
3706	NASDAQ	IRIX	Thu, May 5, 2011	3.90	3.98	3.89	3.89
3705	NASDAQ	IRIX	Wed, May 4, 2011	3.95	3.98	3.93	3.93
3704	NASDAQ	IRIX	Tue, May 3, 2011	4.00	4.00	3.90	3.93
3703	NASDAQ	IRIX	Mon, May 2, 2011	4.06	4.10	3.99	3.99
3702	NASDAQ	IRIX	Fri, Apr 29, 2011	4.03	4.07	3.99	4.04
3701	NASDAQ	IRIX	Thu, Apr 28, 2011	4.05	4.05	4.04	4.04
3700	NASDAQ	IRIX	Wed, Apr 27, 2011	4.13	4.13	3.89	4.07
3699	NASDAQ	IRIX	Tue, Apr 26, 2011	4.14	4.14	4.05	4.05
3698	NASDAQ	IRIX	Mon, Apr 25, 2011	4.08	4.20	4.05	4.06
3697	NASDAQ	IRIX	Thu, Apr 21, 2011	4.06	4.10	4.05	4.05
3696	NASDAQ	IRIX	Wed, Apr 20, 2011	4.15	4.20	4.08	4.08
3695	NASDAQ	IRIX	Tue, Apr 19, 2011	4.14	4.14	4.12	4.12
3694	NASDAQ	IRIX	Mon, Apr 18, 2011	4.06	4.15	4.06	4.15
3693	NASDAQ	IRIX	Fri, Apr 15, 2011	4.04	4.11	4.02	4.11
3692	NASDAQ	IRIX	Thu, Apr 14, 2011	4.12	4.15	4.03	4.05
3691	NASDAQ	IRIX	Wed, Apr 13, 2011	4.20	4.32	4.05	4.23
3690	NASDAQ	IRIX	Tue, Apr 12, 2011	4.30	4.36	4.18	4.20
3689	NASDAQ	IRIX	Mon, Apr 11, 2011	4.49	4.42	4.34	4.38
3688	NASDAQ	IRIX	Fri, Apr 8, 2011	4.40	4.50	4.39	4.47
3687	NASDAQ	IRIX	Thu, Apr 7, 2011	4.40	4.43	4.19	4.43
3686	NASDAQ	IRIX	Wed, Apr 6, 2011	4.46	4.46	4.26	4.40
3685	NASDAQ	IRIX	Tue, Apr 5, 2011	4.64	4.64	4.22	4.50
3684	NASDAQ	IRIX	Mon, Apr 4, 2011	4.65	4.65	4.54	4.55
3683	NASDAQ	IRIX	Fri, Apr 1, 2011	4.52	4.65	4.52	4.65
3682	NASDAQ	IRIX	Thu, Mar 31, 2011	4.50	4.55	4.45	4.55
3681	NASDAQ	IRIX	Wed, Mar 30, 2011	4.31	4.50	4.30	4.47
3680	NASDAQ	IRIX	Tue, Mar 29, 2011	4.34	4.39	4.30	4.30
3679	NASDAQ	IRIX	Mon, Mar 28, 2011	4.30	4.34	4.27	4.30
3678	NASDAQ	IRIX	Fri, Mar 25, 2011	4.28	4.36	4.28	4.34
3677	NASDAQ	IRIX	Thu, Mar 24, 2011	4.08	4.30	4.08	4.26
3676	NASDAQ	IRIX	Wed, Mar 23, 2011	4.04	4.11	4.03	4.09
3675	NASDAQ	IRIX	Tue, Mar 22, 2011	3.98	4.02	3.95	4.02
3674	NASDAQ	IRIX	Mon, Mar 21, 2011	3.90	4.04	3.89	3.90
3673	NASDAQ	IRIX	Fri, Mar 18, 2011	3.85	3.90	3.74	3.90
3672	NASDAQ	IRIX	Wed, Mar 16, 2011	3.94	3.95	3.86	3.95
3671	NASDAQ	IRIX	Tue, Mar 15, 2011	3.95	3.95	3.74	3.85
3670	NASDAQ	IRIX	Mon, Mar 14, 2011	4.06	4.16	3.90	3.96
3669	NASDAQ	IRIX	Fri, Mar 11, 2011	4.06	4.09	3.80	3.98
3668	NASDAQ	IRIX	Thu, Mar 10, 2011	3.89	4.05	3.81	4.00
3667	NASDAQ	IRIX	Wed, Mar 9, 2011	3.93	4.00	3.89	3.99
3666	NASDAQ	IRIX	Tue, Mar 8, 2011	3.90	4.05	3.84	3.93
3665	NASDAQ	IRIX	Mon, Mar 7, 2011	3.97	3.98	3.86	3.90
3664	NASDAQ	IRIX	Fri, Mar 4, 2011	4.05	4.43	3.85	3.98
3663	NASDAQ	IRIX	Thu, Mar 3, 2011	3.78	4.00	3.70	3.88
3662	NASDAQ	IRIX	Wed, Mar 2, 2011	3.78	3.78	3.67	3.67
3661	NASDAQ	IRIX	Tue, Mar 1, 2011	3.67	3.67	3.64	3.67
3660	NASDAQ	IRIX	Mon, Feb 28, 2011	3.51	3.75	3.49	3.74
3659	NASDAQ	IRIX	Fri, Feb 25, 2011	3.59	3.59	3.47	3.49
3658	NASDAQ	IRIX	Thu, Feb 24, 2011	3.77	3.79	3.71	3.72
3657	NASDAQ	IRIX	Wed, Feb 23, 2011	3.50	3.70	3.47	3.56
3656	NASDAQ	IRIX	Tue, Feb 22, 2011	3.49	3.54	3.47	3.49
3655	NASDAQ	IRIX	Fri, Feb 18, 2011	3.48	3.76	3.48	3.49
3654	NASDAQ	IRIX	Thu, Feb 17, 2011	3.50	3.58	3.48	3.48
3653	NASDAQ	IRIX	Wed, Feb 16, 2011	3.54	3.59	3.45	3.59
3652	NASDAQ	IRIX	Tue, Feb 15, 2011	3.57	3.57	3.50	3.55
3651	NASDAQ	IRIX	Mon, Feb 14, 2011	3.57	3.65	3.55	3.55
3650	NASDAQ	IRIX	Fri, Feb 11, 2011	3.60	3.60	3.57	3.57
3649	NASDAQ	IRIX	Thu, Feb 10, 2011	3.60	3.60	3.50	3.60
3648	NASDAQ	IRIX	Wed, Feb 9, 2011	3.75	3.86	3.58	3.58
3647	NASDAQ	IRIX	Tue, Feb 8, 2011	3.80	3.81	3.77	3.80
3646	NASDAQ	IRIX	Mon, Feb 7, 2011	3.80	3.80	3.70	3.70
3645	NASDAQ	IRIX	Fri, Feb 4, 2011	3.82	3.82	3.82	3.82
3644	NASDAQ	IRIX	Thu, Feb 3, 2011	3.90	3.90	3.81	3.82
3643	NASDAQ	IRIX	Wed, Feb 2, 2011	3.88	3.90	3.75	3.90
3642	NASDAQ	IRIX	Tue, Feb 1, 2011	4.03	4.05	3.75	3.75
3641	NASDAQ	IRIX	Mon, Jan 31, 2011	3.83	4.02	3.83	4.02
3640	NASDAQ	IRIX	Fri, Jan 28, 2011	3.77	3.82	3.75	3.77
3639	NASDAQ	IRIX	Thu, Jan 27, 2011	3.77	4.01	3.75	3.80
3638	NASDAQ	IRIX	Wed, Jan 26, 2011	4.02	4.03	3.98	3.98
3637	NASDAQ	IRIX	Tue, Jan 25, 2011	4.00	4.00	3.80	3.85
3636	NASDAQ	IRIX	Mon, Jan 24, 2011	4.05	4.05	4.00	4.00
3635	NASDAQ	IRIX	Fri, Jan 21, 2011	3.97	3.97	3.97	3.97
3634	NASDAQ	IRIX	Thu, Jan 20, 2011	3.91	4.08	3.76	3.85
3633	NASDAQ	IRIX	Wed, Jan 19, 2011	3.97	4.00	3.75	3.90
3632	NASDAQ	IRIX	Tue, Jan 18, 2011	3.84	4.12	3.84	4.00
3631	NASDAQ	IRIX	Fri, Jan 14, 2011	3.98	3.98	3.97	3.98
3630	NASDAQ	IRIX	Thu, Jan 13, 2011	4.13	4.13	3.95	4.00
3629	NASDAQ	IRIX	Wed, Jan 12, 2011	4.05	4.17	4.05	4.08
3628	NASDAQ	IRIX	Tue, Jan 11, 2011	3.97	4.17	3.94	4.04
3627	NASDAQ	IRIX	Mon, Jan 10, 2011	4.10	4.16	3.85	3.97
3626	NASDAQ	IRIX	Fri, Jan 7, 2011	3.77	4.04	3.77	4.04
3625	NASDAQ	IRIX	Thu, Jan 6, 2011	3.78	3.79	3.78	3.78
3624	NASDAQ	IRIX	Wed, Jan 5, 2011	3.81	3.81	3.74	3.76
3623	NASDAQ	IRIX	Tue, Jan 4, 2011	3.87	3.87	3.66	3.76
3622	NASDAQ	IRIX	Mon, Jan 3, 2011	3.86	3.91	3.83	3.86
3621	NASDAQ	IRIX	Fri, Dec 31, 2010	3.86	3.92	3.75	3.92
3620	NASDAQ	IRIX	Thu, Dec 30, 2010	3.72	3.92	3.60	3.92
3619	NASDAQ	IRIX	Wed, Dec 29, 2010	3.80	3.80	3.70	3.71
3618	NASDAQ	IRIX	Tue, Dec 28, 2010	3.85	3.85	3.77	3.77
3617	NASDAQ	IRIX	Mon, Dec 27, 2010	3.85	3.85	3.85	3.85
3616	NASDAQ	IRIX	Thu, Dec 23, 2010	3.95	3.96	3.95	3.96
3615	NASDAQ	IRIX	Wed, Dec 22, 2010	3.90	3.92	3.82	3.92
3614	NASDAQ	IRIX	Tue, Dec 21, 2010	3.92	3.95	3.76	3.92
3613	NASDAQ	IRIX	Mon, Dec 20, 2010	3.95	3.96	3.76	3.79
3612	NASDAQ	IRIX	Fri, Dec 17, 2010	3.91	3.93	3.90	3.93
3611	NASDAQ	IRIX	Thu, Dec 16, 2010	3.93	3.93	3.66	3.71
3610	NASDAQ	IRIX	Wed, Dec 15, 2010	3.80	3.96	3.79	3.80
3609	NASDAQ	IRIX	Tue, Dec 14, 2010	3.95	3.96	3.81	3.85
3608	NASDAQ	IRIX	Mon, Dec 13, 2010	3.95	3.95	3.80	3.90
3607	NASDAQ	IRIX	Fri, Dec 10, 2010	3.94	3.99	3.83	3.95
3606	NASDAQ	IRIX	Thu, Dec 9, 2010	3.75	3.94	3.75	3.90
3605	NASDAQ	IRIX	Wed, Dec 8, 2010	3.80	3.80	3.79	3.79
3604	NASDAQ	IRIX	Tue, Dec 7, 2010	3.91	3.94	3.85	3.85
3603	NASDAQ	IRIX	Mon, Dec 6, 2010	3.68	3.93	3.68	3.85
3602	NASDAQ	IRIX	Fri, Dec 3, 2010	3.61	3.80	3.61	3.77
3601	NASDAQ	IRIX	Thu, Dec 2, 2010	3.61	3.68	3.50	3.68
3600	NASDAQ	IRIX	Wed, Dec 1, 2010	3.61	3.67	3.56	3.61
3599	NASDAQ	IRIX	Tue, Nov 30, 2010	3.61	3.63	3.61	3.63
3598	NASDAQ	IRIX	Mon, Nov 29, 2010	3.60	3.73	3.60	3.70
3597	NASDAQ	IRIX	Wed, Nov 24, 2010	3.73	3.73	3.60	3.60
3596	NASDAQ	IRIX	Tue, Nov 23, 2010	3.67	3.73	3.60	3.73
3595	NASDAQ	IRIX	Mon, Nov 22, 2010	3.60	3.73	3.60	3.73
3594	NASDAQ	IRIX	Fri, Nov 19, 2010	3.73	3.73	3.73	3.73
3593	NASDAQ	IRIX	Thu, Nov 18, 2010	3.74	3.80	3.69	3.69
3592	NASDAQ	IRIX	Wed, Nov 17, 2010	3.69	3.74	3.60	3.74
3591	NASDAQ	IRIX	Tue, Nov 16, 2010	3.62	3.73	3.62	3.73
3590	NASDAQ	IRIX	Mon, Nov 15, 2010	3.70	3.74	3.64	3.64
3589	NASDAQ	IRIX	Fri, Nov 12, 2010	3.74	3.74	3.67	3.69
3588	NASDAQ	IRIX	Wed, Nov 10, 2010	3.72	3.74	3.63	3.74
3587	NASDAQ	IRIX	Tue, Nov 9, 2010	3.69	3.69	3.69	3.69
3586	NASDAQ	IRIX	Mon, Nov 8, 2010	3.61	3.74	3.61	3.68
3585	NASDAQ	IRIX	Fri, Nov 5, 2010	3.68	3.74	3.60	3.74
3584	NASDAQ	IRIX	Thu, Nov 4, 2010	3.60	3.70	3.41	3.60
3583	NASDAQ	IRIX	Wed, Nov 3, 2010	3.47	3.52	3.47	3.49
3582	NASDAQ	IRIX	Tue, Nov 2, 2010	3.65	3.68	3.51	3.51
3581	NASDAQ	IRIX	Mon, Nov 1, 2010	3.54	3.65	3.44	3.65
3580	NASDAQ	IRIX	Fri, Oct 29, 2010	3.64	3.64	3.45	3.60
3579	NASDAQ	IRIX	Thu, Oct 28, 2010	3.36	3.38	3.36	3.38
3578	NASDAQ	IRIX	Wed, Oct 27, 2010	3.42	3.42	3.35	3.36
3577	NASDAQ	IRIX	Tue, Oct 26, 2010	3.48	3.60	3.35	3.60
3576	NASDAQ	IRIX	Mon, Oct 25, 2010	3.46	3.53	3.41	3.48
3575	NASDAQ	IRIX	Fri, Oct 22, 2010	3.48	3.65	3.27	3.27
3574	NASDAQ	IRIX	Thu, Oct 21, 2010	3.50	3.68	3.39	3.39
3573	NASDAQ	IRIX	Wed, Oct 20, 2010	3.52	3.53	3.51	3.52
3572	NASDAQ	IRIX	Mon, Oct 18, 2010	3.52	3.68	3.52	3.58
3571	NASDAQ	IRIX	Fri, Oct 15, 2010	3.53	3.68	3.50	3.53
3570	NASDAQ	IRIX	Thu, Oct 14, 2010	3.59	3.68	3.52	3.52
3569	NASDAQ	IRIX	Wed, Oct 13, 2010	3.48	3.71	3.48	3.71
3568	NASDAQ	IRIX	Tue, Oct 12, 2010	3.48	3.55	3.41	3.41
3567	NASDAQ	IRIX	Mon, Oct 11, 2010	3.48	3.48	3.33	3.45
3566	NASDAQ	IRIX	Fri, Oct 8, 2010	3.37	3.48	3.26	3.48
3565	NASDAQ	IRIX	Thu, Oct 7, 2010	3.32	3.60	3.31	3.33
3564	NASDAQ	IRIX	Wed, Oct 6, 2010	3.44	3.48	3.44	3.48
3563	NASDAQ	IRIX	Tue, Oct 5, 2010	3.42	3.47	3.40	3.42
3562	NASDAQ	IRIX	Mon, Oct 4, 2010	3.51	3.60	3.30	3.32
3561	NASDAQ	IRIX	Fri, Oct 1, 2010	3.53	3.60	3.25	3.51
3560	NASDAQ	IRIX	Thu, Sep 30, 2010	3.30	3.52	3.28	3.45
3559	NASDAQ	IRIX	Wed, Sep 29, 2010	3.20	3.30	3.18	3.29
3558	NASDAQ	IRIX	Tue, Sep 28, 2010	3.14	3.16	3.01	3.16
3557	NASDAQ	IRIX	Mon, Sep 27, 2010	3.15	3.15	3.13	3.14
3556	NASDAQ	IRIX	Fri, Sep 24, 2010	3.14	3.14	3.14	3.14
3555	NASDAQ	IRIX	Thu, Sep 23, 2010	3.07	3.16	3.05	3.12
3554	NASDAQ	IRIX	Wed, Sep 22, 2010	3.16	3.16	3.00	3.09
3553	NASDAQ	IRIX	Tue, Sep 21, 2010	3.11	3.12	3.06	3.06
3552	NASDAQ	IRIX	Mon, Sep 20, 2010	3.12	3.23	2.97	3.08
3551	NASDAQ	IRIX	Fri, Sep 17, 2010	2.99	3.04	2.99	3.03
3550	NASDAQ	IRIX	Thu, Sep 16, 2010	2.95	3.00	2.95	3.00
3549	NASDAQ	IRIX	Wed, Sep 15, 2010	2.86	3.10	2.70	3.02
3548	NASDAQ	IRIX	Tue, Sep 14, 2010	3.10	3.10	3.05	3.05
3547	NASDAQ	IRIX	Mon, Sep 13, 2010	3.09	3.12	3.09	3.09
3546	NASDAQ	IRIX	Fri, Sep 10, 2010	2.84	2.96	2.79	2.96
3545	NASDAQ	IRIX	Thu, Sep 9, 2010	2.86	2.94	2.80	2.94
3544	NASDAQ	IRIX	Wed, Sep 8, 2010	2.85	2.85	2.85	2.85
3543	NASDAQ	IRIX	Tue, Sep 7, 2010	2.84	2.98	2.84	2.98
3542	NASDAQ	IRIX	Thu, Sep 2, 2010	2.87	2.99	2.61	2.99
3541	NASDAQ	IRIX	Wed, Sep 1, 2010	2.85	3.07	2.85	3.07
3540	NASDAQ	IRIX	Tue, Aug 31, 2010	3.05	3.05	2.85	2.89
3539	NASDAQ	IRIX	Mon, Aug 30, 2010	2.99	2.99	2.99	2.99
3538	NASDAQ	IRIX	Fri, Aug 27, 2010	2.92	3.04	2.92	2.95
3537	NASDAQ	IRIX	Thu, Aug 26, 2010	3.31	3.38	2.92	2.92
3536	NASDAQ	IRIX	Wed, Aug 25, 2010	2.91	3.43	2.91	3.17
3535	NASDAQ	IRIX	Mon, Aug 23, 2010	2.90	2.97	2.81	2.97
3534	NASDAQ	IRIX	Fri, Aug 20, 2010	3.09	3.09	2.99	3.00
3533	NASDAQ	IRIX	Thu, Aug 19, 2010	3.10	3.15	3.05	3.13
3532	NASDAQ	IRIX	Wed, Aug 18, 2010	3.09	3.17	3.05	3.07
3531	NASDAQ	IRIX	Tue, Aug 17, 2010	2.94	3.09	2.92	3.09
3530	NASDAQ	IRIX	Mon, Aug 16, 2010	2.85	2.97	2.83	2.89
3529	NASDAQ	IRIX	Fri, Aug 13, 2010	3.45	3.45	2.71	2.77
3528	NASDAQ	IRIX	Thu, Aug 12, 2010	3.47	3.64	3.45	3.47
3527	NASDAQ	IRIX	Wed, Aug 11, 2010	3.52	3.59	3.28	3.39
3526	NASDAQ	IRIX	Tue, Aug 10, 2010	3.62	3.62	3.62	3.62
3525	NASDAQ	IRIX	Mon, Aug 9, 2010	3.77	3.84	3.53	3.65
3524	NASDAQ	IRIX	Fri, Aug 6, 2010	3.76	3.97	3.66	3.83
3523	NASDAQ	IRIX	Thu, Aug 5, 2010	4.01	4.01	3.92	3.95
3522	NASDAQ	IRIX	Wed, Aug 4, 2010	3.92	4.08	3.87	3.95
3521	NASDAQ	IRIX	Tue, Aug 3, 2010	3.99	3.99	3.99	3.99
3520	NASDAQ	IRIX	Mon, Aug 2, 2010	4.04	4.07	3.98	4.01
3519	NASDAQ	IRIX	Fri, Jul 30, 2010	3.63	4.07	3.46	3.87
3518	NASDAQ	IRIX	Thu, Jul 29, 2010	3.49	3.83	3.21	3.80
3517	NASDAQ	IRIX	Wed, Jul 28, 2010	3.26	3.49	3.26	3.48
3516	NASDAQ	IRIX	Tue, Jul 27, 2010	3.51	3.51	3.20	3.26
3515	NASDAQ	IRIX	Mon, Jul 26, 2010	3.51	3.55	3.25	3.29
3514	NASDAQ	IRIX	Thu, Jul 22, 2010	3.64	3.67	3.60	3.67
3513	NASDAQ	IRIX	Wed, Jul 21, 2010	3.62	3.70	3.62	3.64
3512	NASDAQ	IRIX	Tue, Jul 20, 2010	3.60	3.62	3.58	3.62
3511	NASDAQ	IRIX	Mon, Jul 19, 2010	3.61	3.63	3.61	3.63
3510	NASDAQ	IRIX	Fri, Jul 16, 2010	3.62	3.70	3.62	3.63
3509	NASDAQ	IRIX	Wed, Jul 14, 2010	3.61	3.68	3.60	3.64
3508	NASDAQ	IRIX	Tue, Jul 13, 2010	3.66	3.77	3.60	3.66
3507	NASDAQ	IRIX	Mon, Jul 12, 2010	3.62	3.72	3.62	3.72
3506	NASDAQ	IRIX	Fri, Jul 9, 2010	3.78	3.80	3.61	3.65
3505	NASDAQ	IRIX	Thu, Jul 8, 2010	3.87	3.87	3.62	3.66
3504	NASDAQ	IRIX	Wed, Jul 7, 2010	3.70	3.80	3.70	3.78
3503	NASDAQ	IRIX	Tue, Jul 6, 2010	3.62	3.79	3.62	3.62
3502	NASDAQ	IRIX	Fri, Jul 2, 2010	3.88	3.89	3.63	3.81
3501	NASDAQ	IRIX	Thu, Jul 1, 2010	3.72	3.90	3.70	3.90
3500	NASDAQ	IRIX	Wed, Jun 30, 2010	3.87	3.95	3.66	3.68
3499	NASDAQ	IRIX	Tue, Jun 29, 2010	3.98	3.98	3.78	3.86
3498	NASDAQ	IRIX	Mon, Jun 28, 2010	3.68	4.07	3.68	3.99
3497	NASDAQ	IRIX	Fri, Jun 25, 2010	3.75	4.12	3.75	3.77
3496	NASDAQ	IRIX	Thu, Jun 24, 2010	3.94	3.95	3.71	3.75
3495	NASDAQ	IRIX	Wed, Jun 23, 2010	3.89	4.00	3.86	3.99
3494	NASDAQ	IRIX	Tue, Jun 22, 2010	4.00	4.01	3.67	3.98
3493	NASDAQ	IRIX	Mon, Jun 21, 2010	3.96	4.05	3.85	4.03
3492	NASDAQ	IRIX	Fri, Jun 18, 2010	3.75	3.79	3.73	3.74
3491	NASDAQ	IRIX	Thu, Jun 17, 2010	3.90	4.13	3.78	4.00
3490	NASDAQ	IRIX	Wed, Jun 16, 2010	3.62	3.92	3.62	3.92
3489	NASDAQ	IRIX	Tue, Jun 15, 2010	3.62	3.75	3.62	3.70
3488	NASDAQ	IRIX	Mon, Jun 14, 2010	3.68	3.76	3.65	3.76
3487	NASDAQ	IRIX	Thu, Jun 10, 2010	3.82	3.82	3.65	3.65
3486	NASDAQ	IRIX	Wed, Jun 9, 2010	3.70	3.89	3.65	3.72
3485	NASDAQ	IRIX	Tue, Jun 8, 2010	3.67	3.76	3.64	3.66
3484	NASDAQ	IRIX	Mon, Jun 7, 2010	3.69	3.89	3.69	3.85
3483	NASDAQ	IRIX	Fri, Jun 4, 2010	3.85	3.88	3.65	3.65
3482	NASDAQ	IRIX	Thu, Jun 3, 2010	3.81	3.95	3.75	3.89
3481	NASDAQ	IRIX	Wed, Jun 2, 2010	3.90	3.90	3.80	3.80
3480	NASDAQ	IRIX	Tue, Jun 1, 2010	4.00	4.00	3.80	3.80
3479	NASDAQ	IRIX	Fri, May 28, 2010	3.81	3.98	3.80	3.97
3478	NASDAQ	IRIX	Thu, May 27, 2010	3.94	4.14	3.94	3.99
3477	NASDAQ	IRIX	Wed, May 26, 2010	3.94	4.08	3.81	4.00
3476	NASDAQ	IRIX	Tue, May 25, 2010	3.90	3.90	3.81	3.85
3475	NASDAQ	IRIX	Mon, May 24, 2010	3.83	4.03	3.75	3.97
3474	NASDAQ	IRIX	Fri, May 21, 2010	3.70	3.96	3.70	3.73
3473	NASDAQ	IRIX	Thu, May 20, 2010	3.69	3.80	3.66	3.78
3472	NASDAQ	IRIX	Wed, May 19, 2010	3.91	3.94	3.75	3.75
3471	NASDAQ	IRIX	Tue, May 18, 2010	3.99	4.00	3.93	3.93
3470	NASDAQ	IRIX	Mon, May 17, 2010	3.98	4.01	3.91	3.97
3469	NASDAQ	IRIX	Fri, May 14, 2010	4.00	4.19	3.89	4.04
3468	NASDAQ	IRIX	Thu, May 13, 2010	4.01	4.40	4.00	4.00
3467	NASDAQ	IRIX	Wed, May 12, 2010	4.15	4.34	4.02	4.19
3466	NASDAQ	IRIX	Tue, May 11, 2010	4.12	4.45	4.10	4.18
3465	NASDAQ	IRIX	Mon, May 10, 2010	4.21	4.40	4.10	4.17
3464	NASDAQ	IRIX	Fri, May 7, 2010	4.02	4.38	3.92	4.30
3463	NASDAQ	IRIX	Thu, May 6, 2010	4.32	4.49	4.30	4.48
3462	NASDAQ	IRIX	Wed, May 5, 2010	4.38	4.50	4.30	4.45
3461	NASDAQ	IRIX	Tue, May 4, 2010	4.17	4.50	4.01	4.50
3460	NASDAQ	IRIX	Mon, May 3, 2010	4.31	4.40	4.13	4.15
3459	NASDAQ	IRIX	Fri, Apr 30, 2010	4.30	4.40	4.19	4.33
3458	NASDAQ	IRIX	Thu, Apr 29, 2010	4.31	4.31	4.11	4.31
3457	NASDAQ	IRIX	Wed, Apr 28, 2010	4.28	4.31	4.14	4.31
3456	NASDAQ	IRIX	Tue, Apr 27, 2010	4.38	4.38	4.10	4.20
3455	NASDAQ	IRIX	Mon, Apr 26, 2010	4.21	4.40	4.00	4.24
3454	NASDAQ	IRIX	Fri, Apr 23, 2010	4.35	4.38	4.08	4.16
3453	NASDAQ	IRIX	Thu, Apr 22, 2010	4.19	4.36	4.10	4.22
3452	NASDAQ	IRIX	Wed, Apr 21, 2010	4.23	4.40	4.23	4.39
3451	NASDAQ	IRIX	Tue, Apr 20, 2010	4.30	4.30	4.30	4.30
3450	NASDAQ	IRIX	Mon, Apr 19, 2010	4.25	4.40	4.25	4.30
3449	NASDAQ	IRIX	Fri, Apr 16, 2010	4.30	4.44	4.17	4.40
3448	NASDAQ	IRIX	Thu, Apr 15, 2010	4.29	4.40	4.29	4.40
3447	NASDAQ	IRIX	Wed, Apr 14, 2010	4.31	4.36	4.22	4.35
3446	NASDAQ	IRIX	Tue, Apr 13, 2010	4.35	4.40	4.28	4.30
3445	NASDAQ	IRIX	Mon, Apr 12, 2010	4.40	4.40	4.27	4.28
3444	NASDAQ	IRIX	Fri, Apr 9, 2010	4.15	4.45	4.15	4.43
3443	NASDAQ	IRIX	Thu, Apr 8, 2010	4.30	4.40	4.15	4.29
3442	NASDAQ	IRIX	Wed, Apr 7, 2010	4.16	4.44	4.16	4.44
3441	NASDAQ	IRIX	Tue, Apr 6, 2010	4.25	4.30	4.19	4.30
3440	NASDAQ	IRIX	Mon, Apr 5, 2010	4.10	4.31	4.10	4.30
3439	NASDAQ	IRIX	Thu, Apr 1, 2010	4.11	4.30	4.09	4.25
3438	NASDAQ	IRIX	Wed, Mar 31, 2010	4.29	4.30	4.25	4.30
3437	NASDAQ	IRIX	Tue, Mar 30, 2010	4.13	4.29	4.08	4.08
3436	NASDAQ	IRIX	Mon, Mar 29, 2010	4.30	4.30	4.25	4.30
3435	NASDAQ	IRIX	Fri, Mar 26, 2010	4.21	4.32	4.09	4.31
3434	NASDAQ	IRIX	Thu, Mar 25, 2010	4.25	4.30	4.18	4.30
3433	NASDAQ	IRIX	Wed, Mar 24, 2010	4.40	4.40	4.10	4.13
3432	NASDAQ	IRIX	Tue, Mar 23, 2010	4.01	4.49	4.01	4.49
3431	NASDAQ	IRIX	Mon, Mar 22, 2010	3.76	4.15	3.65	4.15
3430	NASDAQ	IRIX	Fri, Mar 19, 2010	3.90	4.18	3.90	4.16
3429	NASDAQ	IRIX	Thu, Mar 18, 2010	4.07	4.16	4.00	4.14
3428	NASDAQ	IRIX	Wed, Mar 17, 2010	4.10	4.13	3.90	4.13
3427	NASDAQ	IRIX	Tue, Mar 16, 2010	4.11	4.18	4.03	4.05
3426	NASDAQ	IRIX	Mon, Mar 15, 2010	3.97	4.18	3.86	3.99
3425	NASDAQ	IRIX	Fri, Mar 12, 2010	3.90	3.99	3.60	3.79
3424	NASDAQ	IRIX	Thu, Mar 11, 2010	3.89	3.95	3.60	3.90
3423	NASDAQ	IRIX	Wed, Mar 10, 2010	3.65	3.90	3.63	3.90
3422	NASDAQ	IRIX	Tue, Mar 9, 2010	3.25	3.65	3.21	3.65
3421	NASDAQ	IRIX	Mon, Mar 8, 2010	3.06	3.30	3.06	3.16
3420	NASDAQ	IRIX	Fri, Mar 5, 2010	3.01	3.13	2.90	3.12
3419	NASDAQ	IRIX	Thu, Mar 4, 2010	2.96	3.08	2.96	3.08
3418	NASDAQ	IRIX	Wed, Mar 3, 2010	2.96	3.14	2.96	2.96
3417	NASDAQ	IRIX	Tue, Mar 2, 2010	2.96	3.14	2.95	3.09
3416	NASDAQ	IRIX	Mon, Mar 1, 2010	2.96	3.02	2.96	3.02
3415	NASDAQ	IRIX	Fri, Feb 26, 2010	2.96	2.97	2.92	2.95
3414	NASDAQ	IRIX	Thu, Feb 25, 2010	3.10	3.10	3.10	3.10
3413	NASDAQ	IRIX	Wed, Feb 24, 2010	3.07	3.16	3.05	3.05
3412	NASDAQ	IRIX	Tue, Feb 23, 2010	2.86	3.04	2.85	3.04
3411	NASDAQ	IRIX	Mon, Feb 22, 2010	2.90	3.07	2.90	2.90
3410	NASDAQ	IRIX	Fri, Feb 19, 2010	2.96	3.05	2.96	2.96
3409	NASDAQ	IRIX	Thu, Feb 18, 2010	2.90	3.13	2.89	3.08
3408	NASDAQ	IRIX	Tue, Feb 16, 2010	2.96	3.16	2.82	2.93
3407	NASDAQ	IRIX	Fri, Feb 12, 2010	3.21	3.22	3.00	3.00
3406	NASDAQ	IRIX	Thu, Feb 11, 2010	2.95	3.02	2.95	3.01
3405	NASDAQ	IRIX	Wed, Feb 10, 2010	2.92	2.92	2.92	2.92
3404	NASDAQ	IRIX	Tue, Feb 9, 2010	3.00	3.01	2.91	3.01
3403	NASDAQ	IRIX	Mon, Feb 8, 2010	2.91	2.91	2.91	2.91
3402	NASDAQ	IRIX	Fri, Feb 5, 2010	2.93	3.09	2.92	3.09
3401	NASDAQ	IRIX	Thu, Feb 4, 2010	3.06	3.12	2.92	2.92
3400	NASDAQ	IRIX	Wed, Feb 3, 2010	3.00	3.13	3.00	3.03
3399	NASDAQ	IRIX	Tue, Feb 2, 2010	2.98	3.00	2.96	2.96
3398	NASDAQ	IRIX	Mon, Feb 1, 2010	2.99	3.00	2.90	2.95
3397	NASDAQ	IRIX	Fri, Jan 29, 2010	2.97	2.99	2.90	2.99
3396	NASDAQ	IRIX	Thu, Jan 28, 2010	2.91	2.97	2.90	2.97
3395	NASDAQ	IRIX	Wed, Jan 27, 2010	2.91	2.97	2.91	2.97
3394	NASDAQ	IRIX	Tue, Jan 26, 2010	2.99	3.00	2.95	3.00
3393	NASDAQ	IRIX	Mon, Jan 25, 2010	3.21	3.22	2.97	2.97
3392	NASDAQ	IRIX	Fri, Jan 22, 2010	2.95	3.11	2.94	3.11
3391	NASDAQ	IRIX	Thu, Jan 21, 2010	3.12	3.13	2.94	2.95
3390	NASDAQ	IRIX	Wed, Jan 20, 2010	3.24	3.25	3.12	3.12
3389	NASDAQ	IRIX	Tue, Jan 19, 2010	3.17	3.24	3.11	3.24
3388	NASDAQ	IRIX	Fri, Jan 15, 2010	3.11	3.22	3.11	3.15
3387	NASDAQ	IRIX	Thu, Jan 14, 2010	3.15	3.25	3.12	3.16
3386	NASDAQ	IRIX	Wed, Jan 13, 2010	3.02	3.10	3.02	3.10
3385	NASDAQ	IRIX	Tue, Jan 12, 2010	3.04	3.04	3.03	3.03
3384	NASDAQ	IRIX	Mon, Jan 11, 2010	3.01	3.09	2.98	3.09
3383	NASDAQ	IRIX	Thu, Jan 7, 2010	3.06	3.09	3.06	3.09
3382	NASDAQ	IRIX	Wed, Jan 6, 2010	3.10	3.10	3.02	3.02
3381	NASDAQ	IRIX	Tue, Jan 5, 2010	3.08	3.10	3.08	3.10
3380	NASDAQ	IRIX	Mon, Jan 4, 2010	3.02	3.08	3.02	3.08
3379	NASDAQ	IRIX	Thu, Dec 31, 2009	3.17	3.17	3.06	3.07
3378	NASDAQ	IRIX	Wed, Dec 30, 2009	3.04	3.21	3.04	3.09
3377	NASDAQ	IRIX	Tue, Dec 29, 2009	3.18	3.25	2.97	3.10
3376	NASDAQ	IRIX	Mon, Dec 28, 2009	3.24	3.24	2.90	3.10
3375	NASDAQ	IRIX	Thu, Dec 24, 2009	2.99	3.16	2.99	3.09
3374	NASDAQ	IRIX	Wed, Dec 23, 2009	2.95	3.02	2.95	3.01
3373	NASDAQ	IRIX	Tue, Dec 22, 2009	2.88	3.12	2.87	2.92
3372	NASDAQ	IRIX	Mon, Dec 21, 2009	2.85	3.29	2.85	2.97
3371	NASDAQ	IRIX	Fri, Dec 18, 2009	2.98	3.01	2.65	2.75
3370	NASDAQ	IRIX	Thu, Dec 17, 2009	2.60	3.04	2.60	2.99
3369	NASDAQ	IRIX	Wed, Dec 16, 2009	3.01	3.14	2.61	2.67
3368	NASDAQ	IRIX	Tue, Dec 15, 2009	3.25	3.30	3.07	3.10
3367	NASDAQ	IRIX	Mon, Dec 14, 2009	3.16	3.30	3.15	3.15
3366	NASDAQ	IRIX	Fri, Dec 11, 2009	3.31	3.31	3.21	3.21
3365	NASDAQ	IRIX	Wed, Dec 9, 2009	3.40	3.40	3.30	3.30
3364	NASDAQ	IRIX	Tue, Dec 8, 2009	3.35	3.45	3.25	3.40
3363	NASDAQ	IRIX	Mon, Dec 7, 2009	3.20	3.34	3.19	3.34
3362	NASDAQ	IRIX	Fri, Dec 4, 2009	3.19	3.20	3.10	3.20
3361	NASDAQ	IRIX	Thu, Dec 3, 2009	3.10	3.19	2.96	3.15
3360	NASDAQ	IRIX	Wed, Dec 2, 2009	3.15	3.24	3.15	3.15
3359	NASDAQ	IRIX	Tue, Dec 1, 2009	3.11	3.15	3.00	3.15
3358	NASDAQ	IRIX	Mon, Nov 30, 2009	3.18	3.18	3.11	3.17
3357	NASDAQ	IRIX	Fri, Nov 27, 2009	3.13	3.21	3.13	3.20
3356	NASDAQ	IRIX	Wed, Nov 25, 2009	3.14	3.20	3.12	3.18
3355	NASDAQ	IRIX	Tue, Nov 24, 2009	3.00	3.10	3.00	3.10
3354	NASDAQ	IRIX	Mon, Nov 23, 2009	2.83	3.10	2.83	3.00
3353	NASDAQ	IRIX	Fri, Nov 20, 2009	2.78	2.89	2.73	2.79
3352	NASDAQ	IRIX	Thu, Nov 19, 2009	2.60	3.30	2.60	2.78
3351	NASDAQ	IRIX	Wed, Nov 18, 2009	2.75	2.75	2.73	2.73
3350	NASDAQ	IRIX	Tue, Nov 17, 2009	2.65	2.75	2.65	2.75
3349	NASDAQ	IRIX	Mon, Nov 16, 2009	2.50	2.60	2.50	2.60
3348	NASDAQ	IRIX	Fri, Nov 13, 2009	2.40	2.50	2.30	2.49
3347	NASDAQ	IRIX	Wed, Nov 11, 2009	2.40	2.40	2.40	2.40
3346	NASDAQ	IRIX	Tue, Nov 10, 2009	2.17	2.40	2.15	2.40
3345	NASDAQ	IRIX	Mon, Nov 9, 2009	2.16	2.31	2.16	2.31
3344	NASDAQ	IRIX	Fri, Nov 6, 2009	2.24	2.38	2.21	2.21
3343	NASDAQ	IRIX	Thu, Nov 5, 2009	2.24	2.24	2.24	2.24
3342	NASDAQ	IRIX	Wed, Nov 4, 2009	2.24	2.24	1.89	2.15
3341	NASDAQ	IRIX	Tue, Nov 3, 2009	2.24	2.25	1.95	2.11
3340	NASDAQ	IRIX	Mon, Nov 2, 2009	2.01	2.36	2.00	2.19
3339	NASDAQ	IRIX	Fri, Oct 30, 2009	2.40	2.40	1.70	2.05
3338	NASDAQ	IRIX	Thu, Oct 29, 2009	2.39	2.40	2.28	2.39
3337	NASDAQ	IRIX	Wed, Oct 28, 2009	2.28	2.40	2.28	2.38
3336	NASDAQ	IRIX	Tue, Oct 27, 2009	2.37	2.38	2.37	2.38
3335	NASDAQ	IRIX	Mon, Oct 26, 2009	2.38	2.39	2.35	2.39
3334	NASDAQ	IRIX	Fri, Oct 23, 2009	2.40	2.40	2.40	2.40
3333	NASDAQ	IRIX	Thu, Oct 22, 2009	2.33	2.33	2.33	2.33
3332	NASDAQ	IRIX	Wed, Oct 21, 2009	2.39	2.39	2.39	2.39
3331	NASDAQ	IRIX	Tue, Oct 20, 2009	2.40	2.40	2.40	2.40
3330	NASDAQ	IRIX	Mon, Oct 19, 2009	2.38	2.38	2.38	2.38
3329	NASDAQ	IRIX	Fri, Oct 16, 2009	2.30	2.30	2.30	2.30
3328	NASDAQ	IRIX	Wed, Oct 14, 2009	2.40	2.40	2.40	2.40
3327	NASDAQ	IRIX	Tue, Oct 13, 2009	2.42	2.42	2.42	2.42
3326	NASDAQ	IRIX	Mon, Oct 12, 2009	2.42	2.44	2.24	2.39
3325	NASDAQ	IRIX	Fri, Oct 9, 2009	2.42	2.42	2.40	2.40
3324	NASDAQ	IRIX	Thu, Oct 8, 2009	2.40	2.41	2.40	2.41
3323	NASDAQ	IRIX	Tue, Oct 6, 2009	2.36	2.42	2.35	2.42
3322	NASDAQ	IRIX	Mon, Oct 5, 2009	2.40	2.42	2.40	2.42
3321	NASDAQ	IRIX	Fri, Oct 2, 2009	2.40	2.40	2.40	2.40
3320	NASDAQ	IRIX	Thu, Oct 1, 2009	2.40	2.40	2.40	2.40
3319	NASDAQ	IRIX	Wed, Sep 30, 2009	2.42	2.42	2.29	2.40
3318	NASDAQ	IRIX	Tue, Sep 29, 2009	2.41	2.42	2.41	2.41
3317	NASDAQ	IRIX	Mon, Sep 28, 2009	2.41	2.41	2.39	2.41
3316	NASDAQ	IRIX	Fri, Sep 25, 2009	2.38	2.40	2.35	2.40
3315	NASDAQ	IRIX	Thu, Sep 24, 2009	2.37	2.38	2.26	2.36
3314	NASDAQ	IRIX	Wed, Sep 23, 2009	2.39	2.39	2.24	2.39
3313	NASDAQ	IRIX	Tue, Sep 22, 2009	2.40	2.40	2.40	2.40
3312	NASDAQ	IRIX	Mon, Sep 21, 2009	2.41	2.45	2.40	2.40
3311	NASDAQ	IRIX	Fri, Sep 18, 2009	2.32	2.39	2.30	2.30
3310	NASDAQ	IRIX	Thu, Sep 17, 2009	2.45	2.48	2.34	2.40
3309	NASDAQ	IRIX	Wed, Sep 16, 2009	2.40	2.42	2.40	2.42
3308	NASDAQ	IRIX	Tue, Sep 15, 2009	2.34	2.40	2.32	2.40
3307	NASDAQ	IRIX	Mon, Sep 14, 2009	2.36	2.40	2.30	2.30
3306	NASDAQ	IRIX	Fri, Sep 11, 2009	2.40	2.40	2.20	2.35
3305	NASDAQ	IRIX	Thu, Sep 10, 2009	2.30	2.40	2.30	2.40
3304	NASDAQ	IRIX	Wed, Sep 9, 2009	2.28	2.35	2.28	2.30
3303	NASDAQ	IRIX	Tue, Sep 8, 2009	2.27	2.28	2.20	2.20
3302	NASDAQ	IRIX	Fri, Sep 4, 2009	2.24	2.26	2.20	2.24
3301	NASDAQ	IRIX	Thu, Sep 3, 2009	2.27	2.28	2.20	2.21
3300	NASDAQ	IRIX	Wed, Sep 2, 2009	2.22	2.40	2.17	2.25
3299	NASDAQ	IRIX	Tue, Sep 1, 2009	2.31	2.31	2.22	2.28
3298	NASDAQ	IRIX	Mon, Aug 31, 2009	2.40	2.43	2.29	2.30
3297	NASDAQ	IRIX	Fri, Aug 28, 2009	2.24	2.39	2.24	2.36
3296	NASDAQ	IRIX	Thu, Aug 27, 2009	2.43	2.45	2.34	2.35
3295	NASDAQ	IRIX	Wed, Aug 26, 2009	2.37	2.38	2.34	2.35
3294	NASDAQ	IRIX	Tue, Aug 25, 2009	2.18	2.18	2.18	2.18
3293	NASDAQ	IRIX	Mon, Aug 24, 2009	2.42	2.42	2.25	2.25
3292	NASDAQ	IRIX	Fri, Aug 21, 2009	2.34	2.34	2.34	2.34
3291	NASDAQ	IRIX	Thu, Aug 20, 2009	2.27	2.27	2.17	2.17
3290	NASDAQ	IRIX	Wed, Aug 19, 2009	2.28	2.28	2.26	2.26
3289	NASDAQ	IRIX	Tue, Aug 18, 2009	2.31	2.31	2.28	2.28
3288	NASDAQ	IRIX	Mon, Aug 17, 2009	2.29	2.29	2.29	2.29
3287	NASDAQ	IRIX	Fri, Aug 14, 2009	2.34	2.45	2.18	2.30
3286	NASDAQ	IRIX	Thu, Aug 13, 2009	2.35	2.35	2.16	2.17
3285	NASDAQ	IRIX	Wed, Aug 12, 2009	2.34	2.35	2.34	2.35
3284	NASDAQ	IRIX	Mon, Aug 10, 2009	2.07	2.15	2.07	2.15
3283	NASDAQ	IRIX	Fri, Aug 7, 2009	2.25	2.30	2.15	2.30
3282	NASDAQ	IRIX	Thu, Aug 6, 2009	2.18	2.38	2.18	2.30
3281	NASDAQ	IRIX	Fri, Jul 31, 2009	2.19	2.20	2.17	2.19
3280	NASDAQ	IRIX	Wed, Jul 29, 2009	2.01	2.01	2.01	2.01
3279	NASDAQ	IRIX	Mon, Jul 27, 2009	2.12	2.12	2.01	2.09
3278	NASDAQ	IRIX	Fri, Jul 24, 2009	2.09	2.25	2.09	2.18
3277	NASDAQ	IRIX	Thu, Jul 23, 2009	1.94	2.09	1.94	2.09
3276	NASDAQ	IRIX	Tue, Jul 21, 2009	2.08	2.08	2.08	2.08
3275	NASDAQ	IRIX	Mon, Jul 20, 2009	1.98	2.10	1.95	1.98
3274	NASDAQ	IRIX	Fri, Jul 17, 2009	1.92	1.92	1.92	1.92
3273	NASDAQ	IRIX	Thu, Jul 16, 2009	2.00	2.00	1.85	1.96
3272	NASDAQ	IRIX	Mon, Jul 13, 2009	1.92	1.92	1.92	2.23
3271	NASDAQ	IRIX	Fri, Jul 10, 2009	1.88	1.90	1.85	1.86
3270	NASDAQ	IRIX	Thu, Jul 9, 2009	1.90	1.92	1.90	1.90
3269	NASDAQ	IRIX	Wed, Jul 8, 2009	1.91	1.97	1.90	1.97
3268	NASDAQ	IRIX	Tue, Jul 7, 2009	2.23	2.23	2.18	2.18
3267	NASDAQ	IRIX	Mon, Jul 6, 2009	2.23	2.24	2.23	2.24
3266	NASDAQ	IRIX	Thu, Jul 2, 2009	1.97	1.97	1.95	1.97
3265	NASDAQ	IRIX	Wed, Jul 1, 2009	1.93	2.27	1.93	2.27
3264	NASDAQ	IRIX	Tue, Jun 30, 2009	2.21	2.32	2.00	2.06
3263	NASDAQ	IRIX	Mon, Jun 29, 2009	2.26	2.26	2.26	2.26
3262	NASDAQ	IRIX	Fri, Jun 26, 2009	2.30	2.30	2.26	2.26
3261	NASDAQ	IRIX	Thu, Jun 25, 2009	2.30	2.30	2.30	2.30
3260	NASDAQ	IRIX	Wed, Jun 24, 2009	2.45	2.45	2.27	2.27
3259	NASDAQ	IRIX	Tue, Jun 23, 2009	2.36	2.55	2.36	2.52
3258	NASDAQ	IRIX	Mon, Jun 22, 2009	2.41	2.41	2.22	2.25
3257	NASDAQ	IRIX	Fri, Jun 19, 2009	2.42	2.55	2.42	2.55
3256	NASDAQ	IRIX	Thu, Jun 18, 2009	2.25	2.42	2.25	2.27
3255	NASDAQ	IRIX	Wed, Jun 17, 2009	2.45	2.45	2.26	2.27
3254	NASDAQ	IRIX	Tue, Jun 16, 2009	2.53	2.54	2.40	2.45
3253	NASDAQ	IRIX	Mon, Jun 15, 2009	2.50	2.50	2.21	2.21
3252	NASDAQ	IRIX	Fri, Jun 12, 2009	2.40	2.48	2.37	2.40
3251	NASDAQ	IRIX	Thu, Jun 11, 2009	2.15	2.39	2.15	2.32
3250	NASDAQ	IRIX	Wed, Jun 10, 2009	2.15	2.15	2.12	2.12
3249	NASDAQ	IRIX	Tue, Jun 9, 2009	2.05	2.12	1.95	2.12
3248	NASDAQ	IRIX	Mon, Jun 8, 2009	2.05	2.05	1.82	1.92
3247	NASDAQ	IRIX	Fri, Jun 5, 2009	2.01	2.01	1.90	2.00
3246	NASDAQ	IRIX	Thu, Jun 4, 2009	2.03	2.05	2.02	2.02
3245	NASDAQ	IRIX	Wed, Jun 3, 2009	1.97	2.04	1.89	1.89
3244	NASDAQ	IRIX	Tue, Jun 2, 2009	1.97	1.97	1.95	1.95
3243	NASDAQ	IRIX	Mon, Jun 1, 2009	1.95	2.10	1.95	1.95
3242	NASDAQ	IRIX	Fri, May 29, 2009	1.95	1.95	1.91	1.91
3241	NASDAQ	IRIX	Wed, May 27, 2009	1.88	1.90	1.88	1.89
3240	NASDAQ	IRIX	Tue, May 26, 2009	1.99	2.00	1.94	1.96
3239	NASDAQ	IRIX	Fri, May 22, 2009	1.90	1.90	1.90	1.90
3238	NASDAQ	IRIX	Thu, May 21, 2009	1.95	1.95	1.92	1.94
3237	NASDAQ	IRIX	Wed, May 20, 2009	1.98	2.00	1.93	1.95
3236	NASDAQ	IRIX	Tue, May 19, 2009	1.95	1.98	1.95	1.98
3235	NASDAQ	IRIX	Mon, May 18, 2009	1.65	1.92	1.65	1.92
3234	NASDAQ	IRIX	Fri, May 15, 2009	1.90	1.90	1.68	1.85
3233	NASDAQ	IRIX	Thu, May 14, 2009	1.65	1.91	1.65	1.87
3232	NASDAQ	IRIX	Wed, May 13, 2009	1.71	1.80	1.70	1.72
3231	NASDAQ	IRIX	Tue, May 12, 2009	1.65	1.82	1.65	1.82
3230	NASDAQ	IRIX	Mon, May 11, 2009	1.90	1.91	1.71	1.71
3229	NASDAQ	IRIX	Fri, May 8, 2009	1.87	1.93	1.87	1.90
3228	NASDAQ	IRIX	Thu, May 7, 2009	1.51	1.88	1.51	1.85
3227	NASDAQ	IRIX	Wed, May 6, 2009	1.71	1.81	1.61	1.70
3226	NASDAQ	IRIX	Tue, May 5, 2009	1.32	1.74	1.23	1.71
3225	NASDAQ	IRIX	Mon, May 4, 2009	1.26	1.33	1.26	1.33
3224	NASDAQ	IRIX	Fri, May 1, 2009	1.37	1.37	1.37	1.37
3223	NASDAQ	IRIX	Thu, Apr 30, 2009	1.42	1.42	1.20	1.42
3222	NASDAQ	IRIX	Wed, Apr 29, 2009	1.42	1.42	1.42	1.42
3221	NASDAQ	IRIX	Tue, Apr 28, 2009	1.20	1.21	1.20	1.47
3220	NASDAQ	IRIX	Mon, Apr 27, 2009	1.30	1.54	1.20	1.20
3219	NASDAQ	IRIX	Fri, Apr 24, 2009	1.29	1.85	1.29	1.39
3218	NASDAQ	IRIX	Thu, Apr 23, 2009	1.17	1.17	1.16	1.16
3217	NASDAQ	IRIX	Wed, Apr 22, 2009	1.44	1.44	1.44	1.44
3216	NASDAQ	IRIX	Tue, Apr 21, 2009	1.35	1.37	1.35	1.37
3215	NASDAQ	IRIX	Fri, Apr 17, 2009	1.20	1.38	1.20	1.38
3214	NASDAQ	IRIX	Thu, Apr 16, 2009	1.15	1.47	1.15	1.40
3213	NASDAQ	IRIX	Wed, Apr 15, 2009	1.21	1.21	1.15	1.20
3212	NASDAQ	IRIX	Tue, Apr 14, 2009	1.36	1.38	1.36	1.38
3211	NASDAQ	IRIX	Mon, Apr 13, 2009	1.15	1.15	1.15	1.15
3210	NASDAQ	IRIX	Wed, Apr 8, 2009	1.19	1.20	1.19	1.20
3209	NASDAQ	IRIX	Tue, Apr 7, 2009	1.29	1.38	1.29	1.38
3208	NASDAQ	IRIX	Mon, Apr 6, 2009	1.11	1.29	1.10	1.29
3207	NASDAQ	IRIX	Fri, Apr 3, 2009	1.10	1.25	1.10	1.25
3206	NASDAQ	IRIX	Thu, Apr 2, 2009	1.25	1.34	1.13	1.34
3205	NASDAQ	IRIX	Wed, Apr 1, 2009	1.30	1.30	1.25	1.27
3204	NASDAQ	IRIX	Tue, Mar 31, 2009	0.89	1.14	0.89	1.14
3203	NASDAQ	IRIX	Mon, Mar 30, 2009	0.90	1.01	0.90	1.01
3202	NASDAQ	IRIX	Fri, Mar 27, 2009	0.89	0.90	0.85	0.85
3201	NASDAQ	IRIX	Thu, Mar 26, 2009	0.86	0.86	0.86	0.86
3200	NASDAQ	IRIX	Wed, Mar 25, 2009	0.82	0.82	0.82	0.82
3199	NASDAQ	IRIX	Tue, Mar 24, 2009	0.80	0.80	0.80	0.80
3198	NASDAQ	IRIX	Mon, Mar 23, 2009	0.81	0.83	0.80	0.82
3197	NASDAQ	IRIX	Fri, Mar 20, 2009	0.80	0.83	0.80	0.81
3196	NASDAQ	IRIX	Thu, Mar 19, 2009	0.83	0.90	0.77	0.77
3195	NASDAQ	IRIX	Wed, Mar 18, 2009	0.80	0.83	0.80	0.81
3194	NASDAQ	IRIX	Tue, Mar 17, 2009	0.85	0.88	0.77	0.86
3193	NASDAQ	IRIX	Mon, Mar 16, 2009	0.80	0.88	0.71	0.85
3192	NASDAQ	IRIX	Fri, Mar 13, 2009	0.81	0.85	0.78	0.78
3191	NASDAQ	IRIX	Thu, Mar 12, 2009	0.52	0.78	0.52	0.77
3190	NASDAQ	IRIX	Wed, Mar 11, 2009	0.65	0.65	0.65	0.65
3189	NASDAQ	IRIX	Tue, Mar 10, 2009	0.60	0.64	0.57	0.57
3188	NASDAQ	IRIX	Mon, Mar 9, 2009	0.58	0.58	0.56	0.56
3187	NASDAQ	IRIX	Fri, Mar 6, 2009	0.70	0.75	0.56	0.56
3186	NASDAQ	IRIX	Thu, Mar 5, 2009	0.65	0.70	0.65	0.70
3185	NASDAQ	IRIX	Wed, Mar 4, 2009	0.74	0.75	0.65	0.65
3184	NASDAQ	IRIX	Tue, Mar 3, 2009	0.72	0.72	0.46	0.57
3183	NASDAQ	IRIX	Mon, Mar 2, 2009	0.75	0.78	0.65	0.70
3182	NASDAQ	IRIX	Fri, Feb 27, 2009	0.76	0.80	0.75	0.78
3181	NASDAQ	IRIX	Wed, Feb 25, 2009	0.79	0.79	0.72	0.72
3180	NASDAQ	IRIX	Tue, Feb 24, 2009	0.84	0.84	0.83	0.83
3179	NASDAQ	IRIX	Mon, Feb 23, 2009	1.17	1.17	0.73	0.82
3178	NASDAQ	IRIX	Fri, Feb 20, 2009	0.73	1.29	0.72	1.19
3177	NASDAQ	IRIX	Thu, Feb 19, 2009	0.90	0.90	0.86	0.87
3176	NASDAQ	IRIX	Wed, Feb 18, 2009	0.77	0.91	0.77	0.91
3175	NASDAQ	IRIX	Tue, Feb 17, 2009	0.72	0.75	0.70	0.70
3174	NASDAQ	IRIX	Fri, Feb 13, 2009	0.78	0.78	0.70	0.70
3173	NASDAQ	IRIX	Thu, Feb 12, 2009	0.69	0.77	0.65	0.65
3172	NASDAQ	IRIX	Wed, Feb 11, 2009	0.72	0.73	0.60	0.73
3171	NASDAQ	IRIX	Tue, Feb 10, 2009	0.72	0.84	0.72	0.75
3170	NASDAQ	IRIX	Mon, Feb 9, 2009	1.43	1.43	0.71	0.84
3169	NASDAQ	IRIX	Fri, Feb 6, 2009	1.23	1.23	0.65	0.69
3168	NASDAQ	IRIX	Thu, Feb 5, 2009	0.70	0.70	0.51	0.55
3167	NASDAQ	IRIX	Wed, Feb 4, 2009	0.71	0.72	0.69	0.70
3166	NASDAQ	IRIX	Tue, Feb 3, 2009	0.69	0.70	0.65	0.70
3165	NASDAQ	IRIX	Mon, Feb 2, 2009	0.71	0.75	0.68	0.68
3164	NASDAQ	IRIX	Fri, Jan 30, 2009	0.78	0.78	0.70	0.70
3163	NASDAQ	IRIX	Thu, Jan 29, 2009	0.81	0.90	0.79	0.79
3162	NASDAQ	IRIX	Wed, Jan 28, 2009	1.14	1.14	0.84	0.85
3161	NASDAQ	IRIX	Tue, Jan 27, 2009	0.80	1.04	0.80	1.00
3160	NASDAQ	IRIX	Mon, Jan 26, 2009	0.80	0.82	0.80	0.80
3159	NASDAQ	IRIX	Fri, Jan 23, 2009	0.79	0.83	0.79	0.82
3158	NASDAQ	IRIX	Thu, Jan 22, 2009	0.84	0.85	0.84	0.85
3157	NASDAQ	IRIX	Wed, Jan 21, 2009	0.85	0.85	0.85	0.85
3156	NASDAQ	IRIX	Tue, Jan 20, 2009	0.90	0.90	0.90	0.90
3155	NASDAQ	IRIX	Fri, Jan 16, 2009	0.93	1.00	0.82	1.00
3154	NASDAQ	IRIX	Thu, Jan 15, 2009	0.94	0.94	0.94	0.94
3153	NASDAQ	IRIX	Wed, Jan 14, 2009	1.00	1.00	0.98	0.98
3152	NASDAQ	IRIX	Tue, Jan 13, 2009	1.04	1.04	0.90	0.90
3151	NASDAQ	IRIX	Mon, Jan 12, 2009	1.03	1.03	1.03	1.03
3150	NASDAQ	IRIX	Fri, Jan 9, 2009	1.00	1.00	1.00	1.00
3149	NASDAQ	IRIX	Wed, Jan 7, 2009	0.95	1.00	0.92	0.95
3148	NASDAQ	IRIX	Tue, Jan 6, 2009	1.38	1.38	1.01	1.03
3147	NASDAQ	IRIX	Mon, Jan 5, 2009	0.97	1.20	0.90	1.00
3146	NASDAQ	IRIX	Fri, Jan 2, 2009	0.90	0.90	0.83	0.90
3145	NASDAQ	IRIX	Wed, Dec 31, 2008	0.88	0.90	0.80	0.85
3144	NASDAQ	IRIX	Tue, Dec 30, 2008	0.80	0.87	0.80	0.87
3143	NASDAQ	IRIX	Mon, Dec 29, 2008	0.90	1.00	0.87	0.87
3142	NASDAQ	IRIX	Fri, Dec 26, 2008	1.00	1.00	0.87	0.87
3141	NASDAQ	IRIX	Wed, Dec 24, 2008	0.91	0.91	0.90	0.90
3140	NASDAQ	IRIX	Tue, Dec 23, 2008	0.90	0.90	0.90	0.90
3139	NASDAQ	IRIX	Mon, Dec 22, 2008	0.78	0.90	0.78	0.83
3138	NASDAQ	IRIX	Fri, Dec 19, 2008	0.85	1.00	0.85	0.84
3137	NASDAQ	IRIX	Thu, Dec 18, 2008	0.95	0.99	0.95	0.98
3136	NASDAQ	IRIX	Wed, Dec 17, 2008	0.98	1.00	0.97	1.00
3135	NASDAQ	IRIX	Tue, Dec 16, 2008	0.90	0.97	0.88	0.88
3134	NASDAQ	IRIX	Mon, Dec 15, 2008	0.90	0.90	0.88	0.90
3133	NASDAQ	IRIX	Fri, Dec 12, 2008	0.90	0.98	0.89	0.89
3132	NASDAQ	IRIX	Wed, Dec 10, 2008	0.81	0.90	0.81	0.90
3131	NASDAQ	IRIX	Tue, Dec 9, 2008	0.95	1.00	0.90	0.90
3130	NASDAQ	IRIX	Mon, Dec 8, 2008	0.90	1.00	0.83	0.99
3129	NASDAQ	IRIX	Fri, Dec 5, 2008	0.88	0.99	0.80	0.90
3128	NASDAQ	IRIX	Thu, Dec 4, 2008	0.85	0.89	0.80	0.86
3127	NASDAQ	IRIX	Wed, Dec 3, 2008	0.85	0.86	0.82	0.82
3126	NASDAQ	IRIX	Tue, Dec 2, 2008	1.00	1.00	0.81	0.85
3125	NASDAQ	IRIX	Mon, Dec 1, 2008	0.85	0.95	0.80	0.85
3124	NASDAQ	IRIX	Fri, Nov 28, 2008	0.83	0.90	0.83	0.90
3123	NASDAQ	IRIX	Wed, Nov 26, 2008	0.80	0.90	0.80	0.83
3122	NASDAQ	IRIX	Tue, Nov 25, 2008	0.79	0.98	0.76	0.83
3121	NASDAQ	IRIX	Mon, Nov 24, 2008	1.03	1.18	0.75	1.13
3120	NASDAQ	IRIX	Fri, Nov 21, 2008	0.90	1.05	0.90	1.00
3119	NASDAQ	IRIX	Thu, Nov 20, 2008	1.08	1.45	0.90	0.90
3118	NASDAQ	IRIX	Wed, Nov 19, 2008	1.37	1.47	1.08	1.08
3117	NASDAQ	IRIX	Tue, Nov 18, 2008	1.39	1.60	1.35	1.35
3116	NASDAQ	IRIX	Mon, Nov 17, 2008	1.50	1.51	1.45	1.45
3115	NASDAQ	IRIX	Thu, Nov 13, 2008	1.59	1.59	1.50	1.59
3114	NASDAQ	IRIX	Wed, Nov 12, 2008	1.85	1.85	1.42	1.60
3113	NASDAQ	IRIX	Tue, Nov 11, 2008	2.01	2.02	1.85	1.85
3112	NASDAQ	IRIX	Mon, Nov 10, 2008	1.92	2.01	1.85	2.01
3111	NASDAQ	IRIX	Fri, Nov 7, 2008	2.30	2.30	2.25	2.25
3110	NASDAQ	IRIX	Thu, Nov 6, 2008	2.00	2.05	1.95	2.02
3109	NASDAQ	IRIX	Wed, Nov 5, 2008	2.00	2.38	2.00	2.25
3108	NASDAQ	IRIX	Mon, Nov 3, 2008	2.31	2.46	2.25	2.41
3107	NASDAQ	IRIX	Fri, Oct 31, 2008	2.25	2.30	2.25	2.30
3106	NASDAQ	IRIX	Thu, Oct 30, 2008	2.25	2.25	2.10	2.12
3105	NASDAQ	IRIX	Wed, Oct 29, 2008	2.21	2.23	2.21	2.23
3104	NASDAQ	IRIX	Tue, Oct 28, 2008	2.13	2.21	2.10	2.10
3103	NASDAQ	IRIX	Mon, Oct 27, 2008	2.25	2.25	1.88	2.13
3102	NASDAQ	IRIX	Fri, Oct 24, 2008	2.18	2.20	2.11	2.11
3101	NASDAQ	IRIX	Thu, Oct 23, 2008	1.87	2.25	1.87	2.00
3100	NASDAQ	IRIX	Tue, Oct 21, 2008	2.29	2.30	2.29	2.30
3099	NASDAQ	IRIX	Mon, Oct 20, 2008	2.84	2.84	1.93	2.34
3098	NASDAQ	IRIX	Fri, Oct 17, 2008	2.80	2.80	2.79	2.80
3097	NASDAQ	IRIX	Thu, Oct 16, 2008	2.80	2.88	2.52	2.88
3096	NASDAQ	IRIX	Wed, Oct 15, 2008	2.70	2.90	2.53	2.76
3095	NASDAQ	IRIX	Tue, Oct 14, 2008	3.00	3.00	2.86	2.90
3094	NASDAQ	IRIX	Mon, Oct 13, 2008	3.54	3.54	2.85	2.86
3093	NASDAQ	IRIX	Fri, Oct 10, 2008	2.50	2.90	1.95	2.20
3092	NASDAQ	IRIX	Thu, Oct 9, 2008	3.02	3.02	2.17	2.68
3091	NASDAQ	IRIX	Wed, Oct 8, 2008	2.75	3.34	2.50	3.02
3090	NASDAQ	IRIX	Tue, Oct 7, 2008	2.93	3.70	2.83	3.39
3089	NASDAQ	IRIX	Mon, Oct 6, 2008	3.43	3.48	2.79	3.39
3088	NASDAQ	IRIX	Fri, Oct 3, 2008	3.57	3.57	3.50	3.50
3087	NASDAQ	IRIX	Thu, Oct 2, 2008	3.50	3.58	3.34	3.58
3086	NASDAQ	IRIX	Wed, Oct 1, 2008	3.36	3.36	3.21	3.21
3085	NASDAQ	IRIX	Tue, Sep 30, 2008	3.14	3.48	3.14	3.42
3084	NASDAQ	IRIX	Mon, Sep 29, 2008	3.08	3.50	3.05	3.30
3083	NASDAQ	IRIX	Fri, Sep 26, 2008	3.45	3.45	3.25	3.25
3082	NASDAQ	IRIX	Thu, Sep 25, 2008	3.50	3.60	3.28	3.48
3081	NASDAQ	IRIX	Wed, Sep 24, 2008	3.40	3.70	3.38	3.39
3080	NASDAQ	IRIX	Tue, Sep 23, 2008	3.79	3.95	3.30	3.93
3079	NASDAQ	IRIX	Mon, Sep 22, 2008	3.90	3.95	3.70	3.95
3078	NASDAQ	IRIX	Fri, Sep 19, 2008	3.94	3.95	3.94	3.94
3077	NASDAQ	IRIX	Thu, Sep 18, 2008	3.95	3.95	3.81	3.94
3076	NASDAQ	IRIX	Wed, Sep 17, 2008	3.88	3.94	3.82	3.94
3075	NASDAQ	IRIX	Tue, Sep 16, 2008	3.81	3.90	3.70	3.89
3074	NASDAQ	IRIX	Mon, Sep 15, 2008	3.98	3.98	3.98	3.98
3073	NASDAQ	IRIX	Fri, Sep 12, 2008	3.86	3.86	3.86	3.86
3072	NASDAQ	IRIX	Thu, Sep 11, 2008	3.94	3.99	3.94	3.99
3071	NASDAQ	IRIX	Wed, Sep 10, 2008	3.95	4.04	3.95	3.99
3070	NASDAQ	IRIX	Mon, Sep 8, 2008	3.71	4.09	3.71	4.05
3069	NASDAQ	IRIX	Fri, Sep 5, 2008	3.81	3.95	3.61	3.91
3068	NASDAQ	IRIX	Thu, Sep 4, 2008	4.05	4.05	3.82	3.94
3067	NASDAQ	IRIX	Wed, Sep 3, 2008	4.14	4.17	4.02	4.04
3066	NASDAQ	IRIX	Tue, Sep 2, 2008	4.20	4.20	4.08	4.11
3065	NASDAQ	IRIX	Fri, Aug 29, 2008	3.59	4.08	3.57	4.05
3064	NASDAQ	IRIX	Thu, Aug 28, 2008	3.50	3.60	3.50	3.59
3063	NASDAQ	IRIX	Wed, Aug 27, 2008	3.60	3.63	3.51	3.51
3062	NASDAQ	IRIX	Tue, Aug 26, 2008	3.77	3.77	3.77	3.77
3061	NASDAQ	IRIX	Mon, Aug 25, 2008	3.75	3.77	3.53	3.77
3060	NASDAQ	IRIX	Fri, Aug 22, 2008	4.02	4.02	3.63	3.84
3059	NASDAQ	IRIX	Thu, Aug 21, 2008	4.25	4.25	4.08	4.08
3058	NASDAQ	IRIX	Wed, Aug 20, 2008	4.18	4.39	4.18	4.29
3057	NASDAQ	IRIX	Tue, Aug 19, 2008	4.14	4.15	4.01	4.10
3056	NASDAQ	IRIX	Mon, Aug 18, 2008	3.94	4.18	3.64	4.10
3055	NASDAQ	IRIX	Fri, Aug 15, 2008	3.63	3.93	3.00	3.73
3054	NASDAQ	IRIX	Thu, Aug 14, 2008	3.19	3.74	3.19	3.56
3053	NASDAQ	IRIX	Wed, Aug 13, 2008	3.19	3.20	3.00	3.17
3052	NASDAQ	IRIX	Tue, Aug 12, 2008	2.68	3.18	2.68	3.18
3051	NASDAQ	IRIX	Mon, Aug 11, 2008	2.57	2.71	2.51	2.71
3050	NASDAQ	IRIX	Fri, Aug 8, 2008	2.85	2.89	2.85	2.85
3049	NASDAQ	IRIX	Thu, Aug 7, 2008	2.77	2.86	2.38	2.72
3048	NASDAQ	IRIX	Wed, Aug 6, 2008	2.77	2.86	2.76	2.86
3047	NASDAQ	IRIX	Tue, Aug 5, 2008	2.75	2.89	2.75	2.83
3046	NASDAQ	IRIX	Mon, Aug 4, 2008	2.75	2.80	2.75	2.75
3045	NASDAQ	IRIX	Fri, Aug 1, 2008	2.76	2.81	2.75	2.81
3044	NASDAQ	IRIX	Thu, Jul 31, 2008	2.75	2.90	2.62	2.86
3043	NASDAQ	IRIX	Wed, Jul 30, 2008	2.64	2.90	2.64	2.83
3042	NASDAQ	IRIX	Tue, Jul 29, 2008	2.89	2.90	2.77	2.80
3041	NASDAQ	IRIX	Mon, Jul 28, 2008	2.73	2.89	2.73	2.89
3040	NASDAQ	IRIX	Fri, Jul 25, 2008	2.71	2.90	2.71	2.90
3039	NASDAQ	IRIX	Thu, Jul 24, 2008	2.94	2.94	2.87	2.87
3038	NASDAQ	IRIX	Wed, Jul 23, 2008	2.85	3.00	2.85	2.90
3037	NASDAQ	IRIX	Tue, Jul 22, 2008	2.91	2.92	2.89	2.92
3036	NASDAQ	IRIX	Mon, Jul 21, 2008	2.54	2.91	2.50	2.90
3035	NASDAQ	IRIX	Fri, Jul 18, 2008	2.23	2.62	2.21	2.62
3034	NASDAQ	IRIX	Thu, Jul 17, 2008	2.25	2.50	2.25	2.45
3033	NASDAQ	IRIX	Wed, Jul 16, 2008	1.91	2.20	1.91	2.20
3032	NASDAQ	IRIX	Tue, Jul 15, 2008	1.85	1.92	1.85	1.87
3031	NASDAQ	IRIX	Mon, Jul 14, 2008	1.71	1.91	1.71	1.85
3030	NASDAQ	IRIX	Fri, Jul 11, 2008	1.84	1.88	1.80	1.88
3029	NASDAQ	IRIX	Thu, Jul 10, 2008	2.22	2.22	1.74	1.91
3028	NASDAQ	IRIX	Wed, Jul 9, 2008	2.26	2.26	2.21	2.26
3027	NASDAQ	IRIX	Tue, Jul 8, 2008	2.45	2.45	2.32	2.35
3026	NASDAQ	IRIX	Mon, Jul 7, 2008	2.36	2.50	2.36	2.44
3025	NASDAQ	IRIX	Thu, Jul 3, 2008	2.39	2.50	2.39	2.45
3024	NASDAQ	IRIX	Wed, Jul 2, 2008	2.50	2.80	2.48	2.48
3023	NASDAQ	IRIX	Tue, Jul 1, 2008	2.46	2.46	2.35	2.46
3022	NASDAQ	IRIX	Mon, Jun 30, 2008	2.49	2.49	2.47	2.47
3021	NASDAQ	IRIX	Thu, Jun 26, 2008	2.53	2.53	2.48	2.48
3020	NASDAQ	IRIX	Tue, Jun 24, 2008	2.55	2.59	2.55	2.59
3019	NASDAQ	IRIX	Mon, Jun 23, 2008	2.42	2.60	2.21	2.60
3018	NASDAQ	IRIX	Fri, Jun 20, 2008	2.46	2.46	2.40	2.41
3017	NASDAQ	IRIX	Thu, Jun 19, 2008	2.47	2.47	2.47	2.47
3016	NASDAQ	IRIX	Wed, Jun 18, 2008	2.50	2.50	2.39	2.40
3015	NASDAQ	IRIX	Tue, Jun 17, 2008	2.34	2.51	2.28	2.50
3014	NASDAQ	IRIX	Mon, Jun 16, 2008	2.44	2.44	2.30	2.34
3013	NASDAQ	IRIX	Fri, Jun 13, 2008	2.57	2.58	2.49	2.49
3012	NASDAQ	IRIX	Thu, Jun 12, 2008	2.52	2.52	2.52	2.52
3011	NASDAQ	IRIX	Wed, Jun 11, 2008	2.44	2.52	2.40	2.52
3010	NASDAQ	IRIX	Tue, Jun 10, 2008	2.51	2.54	2.26	2.54
3009	NASDAQ	IRIX	Mon, Jun 9, 2008	2.54	2.63	2.50	2.56
3008	NASDAQ	IRIX	Fri, Jun 6, 2008	2.50	2.55	2.50	2.50
3007	NASDAQ	IRIX	Thu, Jun 5, 2008	2.42	2.52	2.41	2.51
3006	NASDAQ	IRIX	Wed, Jun 4, 2008	2.48	2.48	2.40	2.40
3005	NASDAQ	IRIX	Tue, Jun 3, 2008	2.34	2.38	2.28	2.38
3004	NASDAQ	IRIX	Mon, Jun 2, 2008	2.27	2.36	2.26	2.30
3003	NASDAQ	IRIX	Fri, May 30, 2008	2.33	2.36	2.33	2.36
3002	NASDAQ	IRIX	Thu, May 29, 2008	2.34	2.44	2.23	2.43
3001	NASDAQ	IRIX	Wed, May 28, 2008	2.37	2.44	2.37	2.44
3000	NASDAQ	IRIX	Tue, May 27, 2008	2.27	2.40	2.22	2.35
2999	NASDAQ	IRIX	Fri, May 23, 2008	2.36	2.40	2.36	2.40
2998	NASDAQ	IRIX	Thu, May 22, 2008	2.60	2.60	2.33	2.33
2997	NASDAQ	IRIX	Wed, May 21, 2008	2.63	2.69	2.63	2.66
2996	NASDAQ	IRIX	Tue, May 20, 2008	2.63	2.69	2.63	2.65
2995	NASDAQ	IRIX	Mon, May 19, 2008	2.63	2.70	2.63	2.68
2994	NASDAQ	IRIX	Fri, May 16, 2008	2.45	2.65	2.45	2.65
2993	NASDAQ	IRIX	Thu, May 15, 2008	2.35	2.40	2.34	2.39
2992	NASDAQ	IRIX	Wed, May 14, 2008	2.12	2.43	2.11	2.37
2991	NASDAQ	IRIX	Tue, May 13, 2008	2.07	2.23	2.06	2.16
2990	NASDAQ	IRIX	Mon, May 12, 2008	1.95	2.16	1.95	2.14
2989	NASDAQ	IRIX	Fri, May 9, 2008	1.89	1.99	1.89	1.93
2988	NASDAQ	IRIX	Thu, May 8, 2008	1.69	1.99	1.69	1.80
2987	NASDAQ	IRIX	Wed, May 7, 2008	1.67	1.72	1.66	1.70
2986	NASDAQ	IRIX	Tue, May 6, 2008	1.63	1.68	1.60	1.65
2985	NASDAQ	IRIX	Mon, May 5, 2008	1.66	1.66	1.63	1.63
2984	NASDAQ	IRIX	Fri, May 2, 2008	1.58	1.72	1.58	1.60
2983	NASDAQ	IRIX	Thu, May 1, 2008	1.61	1.71	1.58	1.67
2982	NASDAQ	IRIX	Wed, Apr 30, 2008	1.64	1.69	1.61	1.69
2981	NASDAQ	IRIX	Tue, Apr 29, 2008	1.75	1.75	1.55	1.60
2980	NASDAQ	IRIX	Mon, Apr 28, 2008	1.81	1.81	1.75	1.77
2979	NASDAQ	IRIX	Fri, Apr 25, 2008	1.87	1.87	1.79	1.83
2978	NASDAQ	IRIX	Thu, Apr 24, 2008	1.88	1.88	1.81	1.87
2977	NASDAQ	IRIX	Wed, Apr 23, 2008	1.84	1.88	1.84	1.88
2976	NASDAQ	IRIX	Tue, Apr 22, 2008	1.76	1.82	1.74	1.79
2975	NASDAQ	IRIX	Mon, Apr 21, 2008	1.82	1.82	1.77	1.77
2974	NASDAQ	IRIX	Fri, Apr 18, 2008	1.86	1.86	1.79	1.80
2973	NASDAQ	IRIX	Thu, Apr 17, 2008	1.70	1.83	1.66	1.79
2972	NASDAQ	IRIX	Wed, Apr 16, 2008	1.80	1.84	1.70	1.71
2971	NASDAQ	IRIX	Tue, Apr 15, 2008	1.60	2.00	1.60	1.71
2970	NASDAQ	IRIX	Mon, Apr 14, 2008	1.75	1.88	1.62	1.65
2969	NASDAQ	IRIX	Fri, Apr 11, 2008	2.00	2.03	1.61	1.65
2968	NASDAQ	IRIX	Thu, Apr 10, 2008	1.65	2.37	1.64	1.80
2967	NASDAQ	IRIX	Wed, Apr 9, 2008	1.53	1.53	1.41	1.50
2966	NASDAQ	IRIX	Tue, Apr 8, 2008	1.61	1.61	1.52	1.53
2965	NASDAQ	IRIX	Mon, Apr 7, 2008	1.52	1.67	1.52	1.58
2964	NASDAQ	IRIX	Fri, Apr 4, 2008	1.46	1.55	1.40	1.53
2963	NASDAQ	IRIX	Thu, Apr 3, 2008	1.50	1.50	1.48	1.49
2962	NASDAQ	IRIX	Wed, Apr 2, 2008	1.70	1.75	1.47	1.50
2961	NASDAQ	IRIX	Tue, Apr 1, 2008	1.66	1.66	1.61	1.65
2960	NASDAQ	IRIX	Mon, Mar 31, 2008	1.70	1.70	1.52	1.59
2959	NASDAQ	IRIX	Fri, Mar 28, 2008	1.67	2.20	1.58	1.67
2958	NASDAQ	IRIX	Thu, Mar 27, 2008	1.67	1.67	1.58	1.60
2957	NASDAQ	IRIX	Wed, Mar 26, 2008	1.86	1.86	1.50	1.64
2956	NASDAQ	IRIX	Tue, Mar 25, 2008	1.91	1.94	1.85	1.86
2955	NASDAQ	IRIX	Mon, Mar 24, 2008	1.97	1.98	1.94	1.94
2954	NASDAQ	IRIX	Thu, Mar 20, 2008	2.00	2.10	1.98	1.98
2953	NASDAQ	IRIX	Wed, Mar 19, 2008	2.15	2.15	1.98	2.00
2952	NASDAQ	IRIX	Tue, Mar 18, 2008	2.17	2.50	1.99	2.31
2951	NASDAQ	IRIX	Mon, Mar 17, 2008	2.34	2.34	2.01	2.10
2950	NASDAQ	IRIX	Fri, Mar 14, 2008	2.31	2.31	2.19	2.28
2949	NASDAQ	IRIX	Thu, Mar 13, 2008	2.20	2.48	2.20	2.45
2948	NASDAQ	IRIX	Wed, Mar 12, 2008	2.35	2.35	2.12	2.21
2947	NASDAQ	IRIX	Tue, Mar 11, 2008	2.36	2.50	2.14	2.31
2946	NASDAQ	IRIX	Mon, Mar 10, 2008	2.32	2.32	2.00	2.13
2945	NASDAQ	IRIX	Fri, Mar 7, 2008	2.45	2.45	2.16	2.35
2944	NASDAQ	IRIX	Thu, Mar 6, 2008	2.62	2.62	2.36	2.38
2943	NASDAQ	IRIX	Wed, Mar 5, 2008	2.92	2.92	2.50	2.56
2942	NASDAQ	IRIX	Tue, Mar 4, 2008	3.00	3.00	2.90	2.92
2941	NASDAQ	IRIX	Mon, Mar 3, 2008	3.20	3.20	2.90	3.05
2940	NASDAQ	IRIX	Fri, Feb 29, 2008	3.20	3.20	3.16	3.20
2939	NASDAQ	IRIX	Thu, Feb 28, 2008	3.14	3.31	3.09	3.12
2938	NASDAQ	IRIX	Wed, Feb 27, 2008	3.33	3.33	3.27	3.32
2937	NASDAQ	IRIX	Tue, Feb 26, 2008	3.35	3.36	3.33	3.36
2936	NASDAQ	IRIX	Mon, Feb 25, 2008	3.30	3.35	3.18	3.35
2935	NASDAQ	IRIX	Fri, Feb 22, 2008	3.28	3.43	3.28	3.40
2934	NASDAQ	IRIX	Thu, Feb 21, 2008	3.44	3.50	3.44	3.44
2933	NASDAQ	IRIX	Wed, Feb 20, 2008	3.37	3.43	3.29	3.43
2932	NASDAQ	IRIX	Tue, Feb 19, 2008	3.36	3.45	3.35	3.45
2931	NASDAQ	IRIX	Fri, Feb 15, 2008	3.36	3.55	3.36	3.42
2930	NASDAQ	IRIX	Thu, Feb 14, 2008	3.50	3.50	3.46	3.46
2929	NASDAQ	IRIX	Wed, Feb 13, 2008	3.50	3.53	3.50	3.53
2928	NASDAQ	IRIX	Tue, Feb 12, 2008	3.44	3.47	3.43	3.47
2927	NASDAQ	IRIX	Mon, Feb 11, 2008	3.64	3.64	3.47	3.48
2926	NASDAQ	IRIX	Fri, Feb 8, 2008	3.79	3.80	3.55	3.60
2925	NASDAQ	IRIX	Thu, Feb 7, 2008	3.50	3.72	3.50	3.62
2924	NASDAQ	IRIX	Wed, Feb 6, 2008	3.54	3.57	3.50	3.57
2923	NASDAQ	IRIX	Tue, Feb 5, 2008	3.65	4.38	3.51	3.54
2922	NASDAQ	IRIX	Mon, Feb 4, 2008	3.69	3.70	3.60	3.68
2921	NASDAQ	IRIX	Fri, Feb 1, 2008	3.74	3.87	3.71	3.79
2920	NASDAQ	IRIX	Thu, Jan 31, 2008	3.89	4.00	3.36	3.75
2919	NASDAQ	IRIX	Wed, Jan 30, 2008	3.15	4.15	1.82	4.15
2918	NASDAQ	IRIX	Tue, Jan 29, 2008	3.03	3.04	3.03	3.03
2917	NASDAQ	IRIX	Mon, Jan 28, 2008	2.83	3.01	2.83	3.01
2916	NASDAQ	IRIX	Fri, Jan 25, 2008	2.86	2.86	2.81	2.86
2915	NASDAQ	IRIX	Thu, Jan 24, 2008	3.21	3.24	2.75	2.90
2914	NASDAQ	IRIX	Wed, Jan 23, 2008	2.79	3.44	2.00	3.21
2913	NASDAQ	IRIX	Tue, Jan 22, 2008	2.80	2.82	2.75	2.78
2912	NASDAQ	IRIX	Fri, Jan 18, 2008	2.63	2.78	2.61	2.78
2911	NASDAQ	IRIX	Thu, Jan 17, 2008	2.56	2.61	2.53	2.58
2910	NASDAQ	IRIX	Wed, Jan 16, 2008	2.49	2.58	2.49	2.58
2909	NASDAQ	IRIX	Tue, Jan 15, 2008	2.46	2.48	2.43	2.48
2908	NASDAQ	IRIX	Mon, Jan 14, 2008	2.45	2.49	2.45	2.47
2907	NASDAQ	IRIX	Fri, Jan 11, 2008	2.54	2.54	2.45	2.47
2906	NASDAQ	IRIX	Thu, Jan 10, 2008	2.55	2.55	2.51	2.54
2905	NASDAQ	IRIX	Wed, Jan 9, 2008	2.58	2.58	2.50	2.50
2904	NASDAQ	IRIX	Tue, Jan 8, 2008	2.59	2.64	2.58	2.60
2903	NASDAQ	IRIX	Mon, Jan 7, 2008	2.57	2.62	2.56	2.57
2902	NASDAQ	IRIX	Fri, Jan 4, 2008	2.59	2.60	2.53	2.60
2901	NASDAQ	IRIX	Thu, Jan 3, 2008	2.36	2.56	2.36	2.56
2900	NASDAQ	IRIX	Wed, Jan 2, 2008	2.48	2.49	2.48	2.49
2899	NASDAQ	IRIX	Mon, Dec 31, 2007	2.34	2.45	2.34	2.45
2898	NASDAQ	IRIX	Fri, Dec 28, 2007	2.37	2.40	2.34	2.36
2897	NASDAQ	IRIX	Thu, Dec 27, 2007	2.37	2.43	2.33	2.43
2896	NASDAQ	IRIX	Wed, Dec 26, 2007	2.34	2.40	2.30	2.34
2895	NASDAQ	IRIX	Mon, Dec 24, 2007	2.36	2.39	2.35	2.35
2894	NASDAQ	IRIX	Fri, Dec 21, 2007	2.36	2.42	2.35	2.35
2893	NASDAQ	IRIX	Thu, Dec 20, 2007	2.36	2.40	2.30	2.35
2892	NASDAQ	IRIX	Wed, Dec 19, 2007	2.42	2.43	2.35	2.35
2891	NASDAQ	IRIX	Tue, Dec 18, 2007	2.45	2.46	2.40	2.41
2890	NASDAQ	IRIX	Mon, Dec 17, 2007	2.56	2.56	2.45	2.46
2889	NASDAQ	IRIX	Fri, Dec 14, 2007	2.58	2.58	2.50	2.52
2888	NASDAQ	IRIX	Thu, Dec 13, 2007	2.59	2.60	2.51	2.55
2887	NASDAQ	IRIX	Wed, Dec 12, 2007	2.53	2.57	2.49	2.53
2886	NASDAQ	IRIX	Tue, Dec 11, 2007	2.54	2.54	2.46	2.51
2885	NASDAQ	IRIX	Mon, Dec 10, 2007	2.51	2.57	2.50	2.50
2884	NASDAQ	IRIX	Fri, Dec 7, 2007	2.57	2.61	2.49	2.57
2883	NASDAQ	IRIX	Thu, Dec 6, 2007	2.56	2.56	2.46	2.50
2882	NASDAQ	IRIX	Wed, Dec 5, 2007	2.63	2.64	2.50	2.50
2881	NASDAQ	IRIX	Tue, Dec 4, 2007	2.65	2.68	2.60	2.62
2880	NASDAQ	IRIX	Mon, Dec 3, 2007	2.57	2.70	2.53	2.70
2879	NASDAQ	IRIX	Fri, Nov 30, 2007	2.67	2.74	2.67	2.72
2878	NASDAQ	IRIX	Thu, Nov 29, 2007	2.69	2.75	2.63	2.72
2877	NASDAQ	IRIX	Wed, Nov 28, 2007	2.75	2.75	2.66	2.66
2876	NASDAQ	IRIX	Tue, Nov 27, 2007	2.70	2.75	2.67	2.71
2875	NASDAQ	IRIX	Mon, Nov 26, 2007	2.45	2.67	2.45	2.67
2874	NASDAQ	IRIX	Fri, Nov 23, 2007	2.60	2.66	2.55	2.58
2873	NASDAQ	IRIX	Wed, Nov 21, 2007	2.64	2.70	2.20	2.67
2872	NASDAQ	IRIX	Tue, Nov 20, 2007	3.42	3.42	2.30	2.63
2871	NASDAQ	IRIX	Mon, Nov 19, 2007	3.27	3.63	3.27	3.63
2870	NASDAQ	IRIX	Fri, Nov 16, 2007	3.47	3.54	3.47	3.51
2869	NASDAQ	IRIX	Thu, Nov 15, 2007	3.59	3.71	3.25	3.50
2868	NASDAQ	IRIX	Wed, Nov 14, 2007	3.53	3.65	3.51	3.61
2867	NASDAQ	IRIX	Tue, Nov 13, 2007	3.54	3.80	3.47	3.54
2866	NASDAQ	IRIX	Mon, Nov 12, 2007	3.30	3.84	3.30	3.57
2865	NASDAQ	IRIX	Fri, Nov 9, 2007	3.92	3.92	3.67	3.85
2864	NASDAQ	IRIX	Thu, Nov 8, 2007	3.94	3.96	3.94	3.94
2863	NASDAQ	IRIX	Wed, Nov 7, 2007	4.03	4.05	3.96	3.96
2862	NASDAQ	IRIX	Tue, Nov 6, 2007	4.07	4.07	4.03	4.03
2861	NASDAQ	IRIX	Mon, Nov 5, 2007	4.07	4.07	3.97	4.07
2860	NASDAQ	IRIX	Fri, Nov 2, 2007	4.25	4.35	4.02	4.10
2859	NASDAQ	IRIX	Thu, Nov 1, 2007	4.85	4.85	4.41	4.55
2858	NASDAQ	IRIX	Wed, Oct 31, 2007	5.01	5.06	4.85	4.86
2857	NASDAQ	IRIX	Tue, Oct 30, 2007	5.00	5.13	5.00	5.04
2856	NASDAQ	IRIX	Mon, Oct 29, 2007	4.86	5.01	4.86	5.00
2855	NASDAQ	IRIX	Fri, Oct 26, 2007	4.96	4.97	4.85	4.89
2854	NASDAQ	IRIX	Thu, Oct 25, 2007	5.03	5.03	4.91	4.98
2853	NASDAQ	IRIX	Wed, Oct 24, 2007	5.10	5.10	5.00	5.03
2852	NASDAQ	IRIX	Tue, Oct 23, 2007	4.90	5.12	4.90	5.12
2851	NASDAQ	IRIX	Mon, Oct 22, 2007	4.87	5.06	4.57	5.05
2850	NASDAQ	IRIX	Fri, Oct 19, 2007	5.19	5.19	4.95	4.97
2849	NASDAQ	IRIX	Thu, Oct 18, 2007	5.21	5.36	5.20	5.25
2848	NASDAQ	IRIX	Wed, Oct 17, 2007	5.09	5.30	5.09	5.18
2847	NASDAQ	IRIX	Tue, Oct 16, 2007	4.93	5.31	4.93	5.09
2846	NASDAQ	IRIX	Mon, Oct 15, 2007	4.50	4.91	4.50	4.90
2845	NASDAQ	IRIX	Fri, Oct 12, 2007	4.42	4.55	4.42	4.55
2844	NASDAQ	IRIX	Thu, Oct 11, 2007	4.28	4.48	4.28	4.41
2843	NASDAQ	IRIX	Wed, Oct 10, 2007	4.43	4.45	4.28	4.40
2842	NASDAQ	IRIX	Tue, Oct 9, 2007	4.39	4.53	4.25	4.50
2841	NASDAQ	IRIX	Mon, Oct 8, 2007	4.32	4.32	4.30	4.32
2840	NASDAQ	IRIX	Fri, Oct 5, 2007	4.40	4.40	4.25	4.31
2839	NASDAQ	IRIX	Thu, Oct 4, 2007	4.26	4.53	4.26	4.41
2838	NASDAQ	IRIX	Wed, Oct 3, 2007	4.12	4.57	4.12	4.25
2837	NASDAQ	IRIX	Tue, Oct 2, 2007	4.13	4.19	4.11	4.18
2836	NASDAQ	IRIX	Mon, Oct 1, 2007	4.31	4.31	4.12	4.25
2835	NASDAQ	IRIX	Fri, Sep 28, 2007	4.38	4.58	4.15	4.30
2834	NASDAQ	IRIX	Thu, Sep 27, 2007	4.29	4.40	4.20	4.35
2833	NASDAQ	IRIX	Wed, Sep 26, 2007	4.18	4.44	4.18	4.24
2832	NASDAQ	IRIX	Tue, Sep 25, 2007	4.17	4.20	4.17	4.19
2831	NASDAQ	IRIX	Mon, Sep 24, 2007	4.26	4.30	4.11	4.20
2830	NASDAQ	IRIX	Fri, Sep 21, 2007	4.57	4.57	4.20	4.30
2829	NASDAQ	IRIX	Thu, Sep 20, 2007	4.65	4.65	4.31	4.58
2828	NASDAQ	IRIX	Wed, Sep 19, 2007	4.75	4.75	4.66	4.66
2827	NASDAQ	IRIX	Tue, Sep 18, 2007	4.66	4.77	4.65	4.72
2826	NASDAQ	IRIX	Mon, Sep 17, 2007	4.62	4.88	4.62	4.70
2825	NASDAQ	IRIX	Fri, Sep 14, 2007	4.99	5.00	4.60	4.67
2824	NASDAQ	IRIX	Thu, Sep 13, 2007	4.98	4.98	4.74	4.79
2823	NASDAQ	IRIX	Wed, Sep 12, 2007	4.90	5.17	4.73	4.89
2822	NASDAQ	IRIX	Tue, Sep 11, 2007	4.48	4.92	4.48	4.92
2821	NASDAQ	IRIX	Mon, Sep 10, 2007	4.35	4.55	4.21	4.41
2820	NASDAQ	IRIX	Fri, Sep 7, 2007	4.11	4.35	4.07	4.31
2819	NASDAQ	IRIX	Thu, Sep 6, 2007	4.34	4.34	4.21	4.21
2818	NASDAQ	IRIX	Wed, Sep 5, 2007	4.31	4.40	4.04	4.33
2817	NASDAQ	IRIX	Tue, Sep 4, 2007	3.73	4.29	3.73	4.28
2816	NASDAQ	IRIX	Fri, Aug 31, 2007	3.80	3.85	3.76	3.83
2815	NASDAQ	IRIX	Thu, Aug 30, 2007	3.95	3.95	3.66	3.80
2814	NASDAQ	IRIX	Wed, Aug 29, 2007	3.61	4.29	3.61	3.88
2813	NASDAQ	IRIX	Tue, Aug 28, 2007	3.45	3.99	3.45	3.69
2812	NASDAQ	IRIX	Mon, Aug 27, 2007	3.28	3.46	3.27	3.42
2811	NASDAQ	IRIX	Fri, Aug 24, 2007	3.35	3.38	3.28	3.28
2810	NASDAQ	IRIX	Thu, Aug 23, 2007	3.35	3.39	3.13	3.29
2809	NASDAQ	IRIX	Wed, Aug 22, 2007	3.05	3.26	3.05	3.20
2808	NASDAQ	IRIX	Tue, Aug 21, 2007	3.01	3.03	2.97	2.99
2807	NASDAQ	IRIX	Mon, Aug 20, 2007	3.15	3.15	2.91	2.92
2806	NASDAQ	IRIX	Fri, Aug 17, 2007	2.97	3.15	2.97	3.11
2805	NASDAQ	IRIX	Thu, Aug 16, 2007	3.04	3.06	2.90	2.96
2804	NASDAQ	IRIX	Wed, Aug 15, 2007	2.90	3.15	2.85	3.05
2803	NASDAQ	IRIX	Tue, Aug 14, 2007	2.81	2.87	2.74	2.82
2802	NASDAQ	IRIX	Mon, Aug 13, 2007	2.66	2.88	2.66	2.81
2801	NASDAQ	IRIX	Fri, Aug 10, 2007	2.60	2.73	2.53	2.60
2800	NASDAQ	IRIX	Thu, Aug 9, 2007	2.55	2.72	2.55	2.64
2799	NASDAQ	IRIX	Wed, Aug 8, 2007	2.65	2.78	2.51	2.63
2798	NASDAQ	IRIX	Tue, Aug 7, 2007	2.94	2.94	2.32	2.45
2797	NASDAQ	IRIX	Mon, Aug 6, 2007	3.03	3.06	2.92	2.92
2796	NASDAQ	IRIX	Fri, Aug 3, 2007	3.03	3.07	3.01	3.02
2795	NASDAQ	IRIX	Thu, Aug 2, 2007	3.00	3.06	2.96	3.06
2794	NASDAQ	IRIX	Wed, Aug 1, 2007	2.96	3.07	2.96	3.01
2793	NASDAQ	IRIX	Tue, Jul 31, 2007	3.03	3.15	3.03	3.09
2792	NASDAQ	IRIX	Mon, Jul 30, 2007	3.43	3.43	3.00	3.03
2791	NASDAQ	IRIX	Fri, Jul 27, 2007	3.63	3.63	3.25	3.39
2790	NASDAQ	IRIX	Thu, Jul 26, 2007	3.48	3.64	3.26	3.45
2789	NASDAQ	IRIX	Wed, Jul 25, 2007	3.55	3.86	3.44	3.45
2788	NASDAQ	IRIX	Tue, Jul 24, 2007	3.55	3.70	3.41	3.41
2787	NASDAQ	IRIX	Mon, Jul 23, 2007	3.54	3.69	3.52	3.56
2786	NASDAQ	IRIX	Fri, Jul 20, 2007	3.65	3.65	3.53	3.57
2785	NASDAQ	IRIX	Thu, Jul 19, 2007	3.62	3.71	3.62	3.62
2784	NASDAQ	IRIX	Wed, Jul 18, 2007	4.00	4.00	3.60	3.63
2783	NASDAQ	IRIX	Tue, Jul 17, 2007	4.09	4.09	3.94	3.94
2782	NASDAQ	IRIX	Mon, Jul 16, 2007	4.11	4.14	3.95	3.99
2781	NASDAQ	IRIX	Fri, Jul 13, 2007	4.19	4.24	4.01	4.11
2780	NASDAQ	IRIX	Thu, Jul 12, 2007	4.46	4.47	4.20	4.20
2779	NASDAQ	IRIX	Wed, Jul 11, 2007	4.40	4.43	4.38	4.39
2778	NASDAQ	IRIX	Tue, Jul 10, 2007	4.25	4.39	4.20	4.37
2777	NASDAQ	IRIX	Mon, Jul 9, 2007	4.87	4.93	3.93	4.21
2776	NASDAQ	IRIX	Fri, Jul 6, 2007	5.00	5.05	4.87	4.88
2775	NASDAQ	IRIX	Thu, Jul 5, 2007	5.18	5.20	4.95	5.00
2774	NASDAQ	IRIX	Tue, Jul 3, 2007	5.10	5.16	5.10	5.12
2773	NASDAQ	IRIX	Mon, Jul 2, 2007	5.40	5.44	5.12	5.12
2772	NASDAQ	IRIX	Fri, Jun 29, 2007	4.95	5.26	4.95	5.26
2771	NASDAQ	IRIX	Thu, Jun 28, 2007	5.01	5.12	4.81	4.81
2770	NASDAQ	IRIX	Wed, Jun 27, 2007	5.07	5.15	5.03	5.03
2769	NASDAQ	IRIX	Tue, Jun 26, 2007	5.00	5.14	5.00	5.10
2768	NASDAQ	IRIX	Mon, Jun 25, 2007	5.50	5.73	4.75	5.14
2767	NASDAQ	IRIX	Fri, Jun 22, 2007	5.76	5.87	5.55	5.55
2766	NASDAQ	IRIX	Thu, Jun 21, 2007	5.78	5.87	5.76	5.81
2765	NASDAQ	IRIX	Wed, Jun 20, 2007	5.80	5.87	5.80	5.86
2764	NASDAQ	IRIX	Tue, Jun 19, 2007	5.69	5.77	5.60	5.77
2763	NASDAQ	IRIX	Mon, Jun 18, 2007	5.70	5.70	5.61	5.70
2762	NASDAQ	IRIX	Fri, Jun 15, 2007	5.61	5.72	5.53	5.71
2761	NASDAQ	IRIX	Thu, Jun 14, 2007	5.53	5.59	5.50	5.59
2760	NASDAQ	IRIX	Wed, Jun 13, 2007	5.55	5.61	5.51	5.51
2759	NASDAQ	IRIX	Tue, Jun 12, 2007	5.55	5.62	5.53	5.56
2758	NASDAQ	IRIX	Mon, Jun 11, 2007	5.65	5.65	5.50	5.51
2757	NASDAQ	IRIX	Fri, Jun 8, 2007	5.55	5.60	5.50	5.57
2756	NASDAQ	IRIX	Thu, Jun 7, 2007	5.58	5.58	5.51	5.54
2755	NASDAQ	IRIX	Wed, Jun 6, 2007	5.64	5.68	5.59	5.59
2754	NASDAQ	IRIX	Tue, Jun 5, 2007	5.70	5.70	5.63	5.70
2753	NASDAQ	IRIX	Mon, Jun 4, 2007	5.60	5.70	5.51	5.69
2752	NASDAQ	IRIX	Fri, Jun 1, 2007	5.46	5.61	5.46	5.60
2751	NASDAQ	IRIX	Thu, May 31, 2007	5.73	5.77	5.48	5.51
2750	NASDAQ	IRIX	Wed, May 30, 2007	5.69	5.74	5.69	5.69
2749	NASDAQ	IRIX	Tue, May 29, 2007	5.73	5.78	5.69	5.69
2748	NASDAQ	IRIX	Fri, May 25, 2007	5.72	5.76	5.69	5.72
2747	NASDAQ	IRIX	Thu, May 24, 2007	5.74	5.90	5.73	5.78
2746	NASDAQ	IRIX	Wed, May 23, 2007	5.74	5.82	5.67	5.78
2745	NASDAQ	IRIX	Tue, May 22, 2007	5.79	5.86	5.71	5.71
2744	NASDAQ	IRIX	Mon, May 21, 2007	5.80	5.89	5.53	5.83
2743	NASDAQ	IRIX	Fri, May 18, 2007	6.00	6.11	5.37	5.80
2742	NASDAQ	IRIX	Thu, May 17, 2007	6.10	6.14	5.93	6.04
2741	NASDAQ	IRIX	Wed, May 16, 2007	6.23	6.23	5.90	6.00
2740	NASDAQ	IRIX	Tue, May 15, 2007	6.42	6.43	6.03	6.25
2739	NASDAQ	IRIX	Mon, May 14, 2007	6.46	6.50	6.42	6.42
2738	NASDAQ	IRIX	Fri, May 11, 2007	6.68	6.69	6.42	6.51
2737	NASDAQ	IRIX	Thu, May 10, 2007	6.80	6.80	6.47	6.64
2736	NASDAQ	IRIX	Wed, May 9, 2007	6.55	6.90	6.55	6.88
2735	NASDAQ	IRIX	Tue, May 8, 2007	6.45	6.58	6.43	6.49
2734	NASDAQ	IRIX	Mon, May 7, 2007	6.33	6.49	6.33	6.41
2733	NASDAQ	IRIX	Fri, May 4, 2007	6.71	6.71	6.33	6.33
2732	NASDAQ	IRIX	Thu, May 3, 2007	6.80	6.82	6.59	6.60
2731	NASDAQ	IRIX	Wed, May 2, 2007	6.88	6.88	6.71	6.75
2730	NASDAQ	IRIX	Tue, May 1, 2007	7.05	7.05	6.74	6.85
2729	NASDAQ	IRIX	Mon, Apr 30, 2007	7.13	7.24	7.00	7.08
2728	NASDAQ	IRIX	Fri, Apr 27, 2007	7.26	7.26	7.14	7.17
2727	NASDAQ	IRIX	Thu, Apr 26, 2007	7.33	7.35	7.13	7.18
2726	NASDAQ	IRIX	Wed, Apr 25, 2007	7.37	7.37	7.33	7.34
2725	NASDAQ	IRIX	Tue, Apr 24, 2007	7.36	7.39	7.34	7.34
2724	NASDAQ	IRIX	Mon, Apr 23, 2007	7.41	7.42	7.33	7.35
2723	NASDAQ	IRIX	Fri, Apr 20, 2007	7.35	7.50	7.35	7.35
2722	NASDAQ	IRIX	Thu, Apr 19, 2007	7.45	7.45	7.31	7.31
2721	NASDAQ	IRIX	Wed, Apr 18, 2007	7.45	7.47	7.34	7.40
2720	NASDAQ	IRIX	Tue, Apr 17, 2007	7.30	7.42	7.30	7.40
2719	NASDAQ	IRIX	Mon, Apr 16, 2007	7.48	7.49	7.27	7.29
2718	NASDAQ	IRIX	Fri, Apr 13, 2007	7.06	7.40	7.04	7.33
2717	NASDAQ	IRIX	Thu, Apr 12, 2007	7.09	7.09	7.03	7.05
2716	NASDAQ	IRIX	Wed, Apr 11, 2007	7.20	7.23	7.03	7.09
2715	NASDAQ	IRIX	Tue, Apr 10, 2007	6.60	7.18	6.52	7.05
2714	NASDAQ	IRIX	Mon, Apr 9, 2007	6.51	6.67	6.39	6.62
2713	NASDAQ	IRIX	Thu, Apr 5, 2007	6.72	6.73	6.30	6.45
2712	NASDAQ	IRIX	Wed, Apr 4, 2007	6.99	6.99	6.71	6.74
2711	NASDAQ	IRIX	Tue, Apr 3, 2007	8.45	8.60	6.91	7.01
2710	NASDAQ	IRIX	Mon, Apr 2, 2007	8.80	8.90	8.43	8.86
2709	NASDAQ	IRIX	Fri, Mar 30, 2007	9.48	9.48	8.50	8.80
2708	NASDAQ	IRIX	Thu, Mar 29, 2007	9.31	9.32	9.14	9.25
2707	NASDAQ	IRIX	Wed, Mar 28, 2007	9.37	9.39	9.20	9.20
2706	NASDAQ	IRIX	Tue, Mar 27, 2007	9.74	9.81	9.34	9.34
2705	NASDAQ	IRIX	Mon, Mar 26, 2007	9.71	9.91	9.48	9.62
2704	NASDAQ	IRIX	Fri, Mar 23, 2007	9.84	9.93	9.26	9.60
2703	NASDAQ	IRIX	Thu, Mar 22, 2007	10.12	10.12	9.71	9.74
2702	NASDAQ	IRIX	Wed, Mar 21, 2007	9.97	10.05	9.73	10.05
2701	NASDAQ	IRIX	Tue, Mar 20, 2007	10.25	10.28	9.68	9.97
2700	NASDAQ	IRIX	Mon, Mar 19, 2007	10.30	10.30	10.20	10.25
2699	NASDAQ	IRIX	Fri, Mar 16, 2007	10.34	10.34	10.22	10.28
2698	NASDAQ	IRIX	Thu, Mar 15, 2007	10.23	10.30	10.23	10.25
2697	NASDAQ	IRIX	Wed, Mar 14, 2007	9.86	10.29	9.86	10.16
2696	NASDAQ	IRIX	Tue, Mar 13, 2007	10.57	10.59	10.27	10.29
2695	NASDAQ	IRIX	Mon, Mar 12, 2007	10.55	10.70	10.53	10.63
2694	NASDAQ	IRIX	Fri, Mar 9, 2007	10.55	10.63	10.51	10.54
2693	NASDAQ	IRIX	Thu, Mar 8, 2007	10.32	10.68	10.27	10.47
2692	NASDAQ	IRIX	Wed, Mar 7, 2007	10.25	10.50	10.20	10.46
2691	NASDAQ	IRIX	Tue, Mar 6, 2007	10.45	10.50	10.25	10.25
2690	NASDAQ	IRIX	Mon, Mar 5, 2007	10.23	10.41	10.13	10.40
2689	NASDAQ	IRIX	Fri, Mar 2, 2007	10.31	10.44	10.13	10.21
2688	NASDAQ	IRIX	Thu, Mar 1, 2007	9.92	10.46	9.85	10.43
2687	NASDAQ	IRIX	Wed, Feb 28, 2007	10.21	10.27	9.96	10.06
2686	NASDAQ	IRIX	Tue, Feb 27, 2007	9.64	10.48	9.50	10.03
2685	NASDAQ	IRIX	Mon, Feb 26, 2007	9.80	9.80	9.55	9.57
2684	NASDAQ	IRIX	Fri, Feb 23, 2007	9.79	9.81	9.71	9.74
2683	NASDAQ	IRIX	Thu, Feb 22, 2007	9.78	9.86	9.73	9.86
2682	NASDAQ	IRIX	Wed, Feb 21, 2007	9.88	9.90	9.73	9.80
2681	NASDAQ	IRIX	Tue, Feb 20, 2007	9.71	10.00	9.71	9.86
2680	NASDAQ	IRIX	Fri, Feb 16, 2007	10.14	10.16	9.95	10.06
2679	NASDAQ	IRIX	Thu, Feb 15, 2007	9.70	10.23	9.55	10.10
2678	NASDAQ	IRIX	Wed, Feb 14, 2007	9.40	9.63	9.40	9.59
2677	NASDAQ	IRIX	Tue, Feb 13, 2007	9.05	9.45	9.05	9.42
2676	NASDAQ	IRIX	Mon, Feb 12, 2007	9.19	9.25	9.08	9.15
2675	NASDAQ	IRIX	Fri, Feb 9, 2007	9.48	9.48	8.95	9.00
2674	NASDAQ	IRIX	Thu, Feb 8, 2007	9.19	9.34	9.04	9.29
2673	NASDAQ	IRIX	Wed, Feb 7, 2007	8.97	9.30	8.97	9.10
2672	NASDAQ	IRIX	Tue, Feb 6, 2007	9.02	9.02	8.90	8.90
2671	NASDAQ	IRIX	Mon, Feb 5, 2007	8.93	9.03	8.91	8.91
2670	NASDAQ	IRIX	Fri, Feb 2, 2007	8.74	9.03	8.74	8.93
2669	NASDAQ	IRIX	Thu, Feb 1, 2007	8.70	8.94	8.70	8.81
2668	NASDAQ	IRIX	Wed, Jan 31, 2007	8.77	8.89	8.61	8.78
2667	NASDAQ	IRIX	Tue, Jan 30, 2007	8.76	8.82	8.75	8.80
2666	NASDAQ	IRIX	Mon, Jan 29, 2007	8.90	9.08	8.72	8.80
2665	NASDAQ	IRIX	Fri, Jan 26, 2007	9.13	9.13	8.98	9.04
2664	NASDAQ	IRIX	Thu, Jan 25, 2007	9.27	9.28	9.11	9.11
2663	NASDAQ	IRIX	Wed, Jan 24, 2007	8.99	9.48	8.98	9.39
2662	NASDAQ	IRIX	Tue, Jan 23, 2007	8.96	9.09	8.95	8.96
2661	NASDAQ	IRIX	Mon, Jan 22, 2007	9.12	9.12	8.85	8.99
2660	NASDAQ	IRIX	Fri, Jan 19, 2007	9.00	9.21	8.75	9.20
2659	NASDAQ	IRIX	Thu, Jan 18, 2007	9.45	9.50	8.91	9.08
2658	NASDAQ	IRIX	Wed, Jan 17, 2007	9.46	9.60	9.40	9.55
2657	NASDAQ	IRIX	Tue, Jan 16, 2007	9.74	9.74	9.28	9.59
2656	NASDAQ	IRIX	Fri, Jan 12, 2007	9.62	9.63	9.37	9.39
2655	NASDAQ	IRIX	Thu, Jan 11, 2007	9.09	9.55	9.05	9.55
2654	NASDAQ	IRIX	Wed, Jan 10, 2007	9.48	9.65	9.16	9.21
2653	NASDAQ	IRIX	Tue, Jan 9, 2007	9.00	9.32	8.99	9.26
2652	NASDAQ	IRIX	Mon, Jan 8, 2007	8.85	8.93	8.80	8.90
2651	NASDAQ	IRIX	Fri, Jan 5, 2007	8.94	8.94	8.83	8.85
2650	NASDAQ	IRIX	Thu, Jan 4, 2007	9.00	9.00	8.87	8.90
2649	NASDAQ	IRIX	Wed, Jan 3, 2007	9.02	9.24	8.88	9.00
2648	NASDAQ	IRIX	Fri, Dec 29, 2006	8.86	9.20	8.50	8.87
2647	NASDAQ	IRIX	Thu, Dec 28, 2006	9.26	9.35	8.90	8.93
2646	NASDAQ	IRIX	Wed, Dec 27, 2006	9.54	9.63	9.24	9.28
2645	NASDAQ	IRIX	Tue, Dec 26, 2006	9.47	9.71	9.40	9.56
2644	NASDAQ	IRIX	Fri, Dec 22, 2006	9.40	9.40	9.37	9.37
2643	NASDAQ	IRIX	Thu, Dec 21, 2006	9.38	9.72	9.38	9.40
2642	NASDAQ	IRIX	Wed, Dec 20, 2006	9.52	9.59	9.36	9.49
2641	NASDAQ	IRIX	Tue, Dec 19, 2006	9.39	9.41	9.16	9.41
2640	NASDAQ	IRIX	Mon, Dec 18, 2006	9.41	9.58	9.13	9.32
2639	NASDAQ	IRIX	Fri, Dec 15, 2006	9.70	9.80	9.49	9.50
2638	NASDAQ	IRIX	Thu, Dec 14, 2006	10.30	10.30	9.55	9.57
2637	NASDAQ	IRIX	Wed, Dec 13, 2006	10.10	10.10	10.10	10.10
2636	NASDAQ	IRIX	Tue, Dec 12, 2006	10.08	10.40	10.08	10.18
2635	NASDAQ	IRIX	Mon, Dec 11, 2006	10.38	10.39	10.23	10.23
2634	NASDAQ	IRIX	Fri, Dec 8, 2006	10.54	10.55	10.33	10.39
2633	NASDAQ	IRIX	Thu, Dec 7, 2006	10.45	10.60	10.25	10.46
2632	NASDAQ	IRIX	Wed, Dec 6, 2006	10.49	10.55	10.43	10.50
2631	NASDAQ	IRIX	Tue, Dec 5, 2006	10.97	10.97	10.50	10.50
2630	NASDAQ	IRIX	Mon, Dec 4, 2006	11.07	11.13	10.60	10.67
2629	NASDAQ	IRIX	Fri, Dec 1, 2006	11.63	11.65	10.92	10.92
2628	NASDAQ	IRIX	Thu, Nov 30, 2006	11.18	11.50	11.18	11.38
2627	NASDAQ	IRIX	Wed, Nov 29, 2006	10.90	11.35	10.19	11.18
2626	NASDAQ	IRIX	Tue, Nov 28, 2006	10.06	11.18	9.94	10.99
2625	NASDAQ	IRIX	Mon, Nov 27, 2006	10.23	10.28	10.21	10.24
2624	NASDAQ	IRIX	Fri, Nov 24, 2006	10.19	10.26	10.19	10.21
2623	NASDAQ	IRIX	Wed, Nov 22, 2006	10.00	10.17	10.00	10.15
2622	NASDAQ	IRIX	Tue, Nov 21, 2006	10.30	10.58	10.23	10.40
2621	NASDAQ	IRIX	Mon, Nov 20, 2006	10.53	10.54	10.42	10.51
2620	NASDAQ	IRIX	Fri, Nov 17, 2006	10.60	10.60	10.53	10.53
2619	NASDAQ	IRIX	Thu, Nov 16, 2006	11.22	11.22	10.56	10.60
2618	NASDAQ	IRIX	Wed, Nov 15, 2006	10.85	10.98	10.45	10.47
2617	NASDAQ	IRIX	Tue, Nov 14, 2006	11.13	11.15	10.68	10.88
2616	NASDAQ	IRIX	Mon, Nov 13, 2006	11.14	11.20	10.95	11.12
2615	NASDAQ	IRIX	Fri, Nov 10, 2006	10.57	11.09	10.56	11.05
2614	NASDAQ	IRIX	Thu, Nov 9, 2006	10.51	10.57	10.51	10.57
2613	NASDAQ	IRIX	Wed, Nov 8, 2006	10.27	10.88	10.27	10.52
2612	NASDAQ	IRIX	Tue, Nov 7, 2006	10.01	10.40	10.01	10.30
2611	NASDAQ	IRIX	Mon, Nov 6, 2006	9.99	9.99	9.78	9.87
2610	NASDAQ	IRIX	Fri, Nov 3, 2006	10.02	10.03	9.90	10.00
2609	NASDAQ	IRIX	Thu, Nov 2, 2006	10.02	10.25	9.91	10.00
2608	NASDAQ	IRIX	Wed, Nov 1, 2006	9.70	10.50	9.70	10.06
2607	NASDAQ	IRIX	Tue, Oct 31, 2006	9.85	9.85	9.74	9.75
2606	NASDAQ	IRIX	Mon, Oct 30, 2006	9.81	9.85	9.74	9.75
2605	NASDAQ	IRIX	Fri, Oct 27, 2006	9.52	9.69	9.48	9.60
2604	NASDAQ	IRIX	Thu, Oct 26, 2006	9.41	9.56	9.24	9.56
2603	NASDAQ	IRIX	Wed, Oct 25, 2006	9.27	9.42	9.27	9.40
2602	NASDAQ	IRIX	Tue, Oct 24, 2006	9.86	9.86	9.43	9.52
2601	NASDAQ	IRIX	Mon, Oct 23, 2006	9.95	9.99	9.72	9.92
2600	NASDAQ	IRIX	Fri, Oct 20, 2006	10.00	10.00	9.85	9.89
2599	NASDAQ	IRIX	Thu, Oct 19, 2006	9.62	10.00	9.38	9.95
2598	NASDAQ	IRIX	Wed, Oct 18, 2006	9.34	9.66	9.29	9.54
2597	NASDAQ	IRIX	Tue, Oct 17, 2006	8.80	9.50	8.76	9.25
2596	NASDAQ	IRIX	Mon, Oct 16, 2006	9.04	9.06	8.90	9.04
2595	NASDAQ	IRIX	Fri, Oct 13, 2006	9.06	9.35	9.06	9.28
2594	NASDAQ	IRIX	Thu, Oct 12, 2006	9.50	9.79	9.44	9.58
2593	NASDAQ	IRIX	Wed, Oct 11, 2006	8.38	9.50	8.38	9.50
2592	NASDAQ	IRIX	Tue, Oct 10, 2006	8.77	9.33	8.73	9.06
2591	NASDAQ	IRIX	Mon, Oct 9, 2006	8.50	8.77	8.03	8.77
2590	NASDAQ	IRIX	Fri, Oct 6, 2006	8.64	8.64	8.46	8.58
2589	NASDAQ	IRIX	Thu, Oct 5, 2006	8.77	8.84	8.62	8.74
2588	NASDAQ	IRIX	Wed, Oct 4, 2006	8.58	8.85	8.58	8.84
2587	NASDAQ	IRIX	Tue, Oct 3, 2006	8.86	8.93	8.82	8.93
2586	NASDAQ	IRIX	Mon, Oct 2, 2006	8.77	9.02	8.77	8.96
2585	NASDAQ	IRIX	Fri, Sep 29, 2006	8.91	9.30	8.72	8.75
2584	NASDAQ	IRIX	Thu, Sep 28, 2006	8.87	9.00	8.85	8.95
2583	NASDAQ	IRIX	Wed, Sep 27, 2006	9.03	9.08	8.93	9.00
2582	NASDAQ	IRIX	Tue, Sep 26, 2006	8.63	9.10	8.63	9.00
2581	NASDAQ	IRIX	Mon, Sep 25, 2006	8.41	8.60	8.41	8.50
2580	NASDAQ	IRIX	Fri, Sep 22, 2006	8.24	8.46	8.17	8.46
2579	NASDAQ	IRIX	Thu, Sep 21, 2006	8.17	8.25	8.17	8.24
2578	NASDAQ	IRIX	Wed, Sep 20, 2006	7.52	8.16	7.52	8.15
2577	NASDAQ	IRIX	Tue, Sep 19, 2006	8.12	8.16	7.96	8.16
2576	NASDAQ	IRIX	Mon, Sep 18, 2006	7.61	8.06	7.61	8.00
2575	NASDAQ	IRIX	Fri, Sep 15, 2006	7.65	7.80	7.65	7.79
2574	NASDAQ	IRIX	Thu, Sep 14, 2006	7.51	7.65	7.50	7.61
2573	NASDAQ	IRIX	Wed, Sep 13, 2006	7.98	7.98	7.20	7.55
2572	NASDAQ	IRIX	Tue, Sep 12, 2006	8.20	8.21	7.86	7.98
2571	NASDAQ	IRIX	Mon, Sep 11, 2006	7.97	8.23	7.89	8.14
2570	NASDAQ	IRIX	Fri, Sep 8, 2006	7.94	8.08	7.93	8.00
2569	NASDAQ	IRIX	Thu, Sep 7, 2006	8.09	8.09	7.84	7.84
2568	NASDAQ	IRIX	Wed, Sep 6, 2006	8.13	8.13	8.02	8.05
2567	NASDAQ	IRIX	Tue, Sep 5, 2006	8.14	8.14	8.00	8.00
2566	NASDAQ	IRIX	Fri, Sep 1, 2006	8.25	8.29	8.20	8.25
2565	NASDAQ	IRIX	Thu, Aug 31, 2006	8.19	8.31	8.16	8.28
2564	NASDAQ	IRIX	Wed, Aug 30, 2006	8.00	8.14	8.00	8.12
2563	NASDAQ	IRIX	Tue, Aug 29, 2006	8.14	8.37	8.10	8.15
2562	NASDAQ	IRIX	Mon, Aug 28, 2006	8.15	8.38	8.05	8.06
2561	NASDAQ	IRIX	Fri, Aug 25, 2006	8.33	8.40	8.08	8.18
2560	NASDAQ	IRIX	Thu, Aug 24, 2006	8.30	8.39	8.15	8.20
2559	NASDAQ	IRIX	Wed, Aug 23, 2006	8.19	8.36	8.09	8.35
2558	NASDAQ	IRIX	Tue, Aug 22, 2006	8.10	8.12	8.06	8.06
2557	NASDAQ	IRIX	Mon, Aug 21, 2006	8.15	8.22	8.00	8.10
2556	NASDAQ	IRIX	Fri, Aug 18, 2006	8.01	8.25	8.01	8.20
2555	NASDAQ	IRIX	Thu, Aug 17, 2006	7.98	8.12	7.98	8.05
2554	NASDAQ	IRIX	Wed, Aug 16, 2006	8.11	8.18	8.05	8.07
2553	NASDAQ	IRIX	Tue, Aug 15, 2006	8.11	8.23	8.10	8.19
2552	NASDAQ	IRIX	Mon, Aug 14, 2006	8.18	8.21	7.82	8.20
2551	NASDAQ	IRIX	Fri, Aug 11, 2006	8.04	8.21	7.94	8.19
2550	NASDAQ	IRIX	Thu, Aug 10, 2006	7.96	8.02	7.78	7.90
2549	NASDAQ	IRIX	Wed, Aug 9, 2006	8.53	8.70	7.58	7.91
2548	NASDAQ	IRIX	Tue, Aug 8, 2006	9.23	9.43	8.61	8.79
2547	NASDAQ	IRIX	Mon, Aug 7, 2006	8.81	9.18	8.81	9.00
2546	NASDAQ	IRIX	Fri, Aug 4, 2006	9.00	9.00	8.17	8.83
2545	NASDAQ	IRIX	Thu, Aug 3, 2006	9.25	9.50	9.17	9.41
2544	NASDAQ	IRIX	Wed, Aug 2, 2006	9.51	9.69	9.35	9.49
2543	NASDAQ	IRIX	Tue, Aug 1, 2006	9.43	9.82	9.27	9.55
2542	NASDAQ	IRIX	Mon, Jul 31, 2006	9.27	10.00	9.27	9.88
2541	NASDAQ	IRIX	Fri, Jul 28, 2006	9.50	9.59	9.30	9.30
2540	NASDAQ	IRIX	Thu, Jul 27, 2006	10.25	10.25	9.21	9.50
2539	NASDAQ	IRIX	Wed, Jul 26, 2006	9.34	10.25	9.34	10.25
2538	NASDAQ	IRIX	Tue, Jul 25, 2006	9.30	9.76	9.30	9.33
2537	NASDAQ	IRIX	Mon, Jul 24, 2006	9.59	9.59	9.09	9.25
2536	NASDAQ	IRIX	Fri, Jul 21, 2006	9.85	10.02	9.00	9.53
2535	NASDAQ	IRIX	Thu, Jul 20, 2006	9.79	10.17	9.66	9.70
2534	NASDAQ	IRIX	Wed, Jul 19, 2006	9.78	10.06	9.72	9.72
2533	NASDAQ	IRIX	Tue, Jul 18, 2006	10.03	10.03	9.79	9.81
2532	NASDAQ	IRIX	Mon, Jul 17, 2006	9.96	10.05	9.72	10.03
2531	NASDAQ	IRIX	Fri, Jul 14, 2006	9.88	10.03	9.62	9.92
2530	NASDAQ	IRIX	Thu, Jul 13, 2006	9.98	10.26	9.58	9.85
2529	NASDAQ	IRIX	Wed, Jul 12, 2006	10.14	10.14	9.90	10.04
2528	NASDAQ	IRIX	Tue, Jul 11, 2006	10.12	10.20	9.80	10.18
2527	NASDAQ	IRIX	Mon, Jul 10, 2006	9.86	10.69	9.86	10.22
2526	NASDAQ	IRIX	Fri, Jul 7, 2006	9.98	9.98	9.70	9.70
2525	NASDAQ	IRIX	Thu, Jul 6, 2006	10.09	10.09	9.81	9.85
2524	NASDAQ	IRIX	Wed, Jul 5, 2006	9.85	10.30	9.75	10.11
2523	NASDAQ	IRIX	Mon, Jul 3, 2006	9.78	10.12	9.75	9.79
2522	NASDAQ	IRIX	Fri, Jun 30, 2006	9.99	10.03	9.75	9.79
2521	NASDAQ	IRIX	Thu, Jun 29, 2006	10.06	10.31	9.89	9.89
2520	NASDAQ	IRIX	Wed, Jun 28, 2006	10.11	10.24	9.99	9.99
2519	NASDAQ	IRIX	Tue, Jun 27, 2006	10.13	10.47	10.05	10.21
2518	NASDAQ	IRIX	Mon, Jun 26, 2006	10.40	10.44	10.10	10.10
2517	NASDAQ	IRIX	Fri, Jun 23, 2006	10.40	10.59	10.40	10.43
2516	NASDAQ	IRIX	Thu, Jun 22, 2006	10.42	10.65	10.40	10.40
2515	NASDAQ	IRIX	Wed, Jun 21, 2006	10.37	10.61	10.34	10.40
2514	NASDAQ	IRIX	Tue, Jun 20, 2006	10.38	10.64	10.37	10.40
2513	NASDAQ	IRIX	Mon, Jun 19, 2006	10.56	10.68	10.37	10.40
2512	NASDAQ	IRIX	Fri, Jun 16, 2006	10.71	10.80	10.48	10.48
2511	NASDAQ	IRIX	Thu, Jun 15, 2006	10.64	10.75	10.50	10.65
2510	NASDAQ	IRIX	Wed, Jun 14, 2006	10.64	11.00	10.39	10.75
2509	NASDAQ	IRIX	Tue, Jun 13, 2006	10.65	10.98	10.40	10.49
2508	NASDAQ	IRIX	Mon, Jun 12, 2006	10.46	10.75	10.46	10.68
2507	NASDAQ	IRIX	Fri, Jun 9, 2006	10.86	10.86	10.51	10.51
2506	NASDAQ	IRIX	Thu, Jun 8, 2006	10.97	11.13	10.72	10.86
2505	NASDAQ	IRIX	Wed, Jun 7, 2006	10.76	11.18	10.76	10.96
2504	NASDAQ	IRIX	Tue, Jun 6, 2006	11.10	11.10	10.88	10.99
2503	NASDAQ	IRIX	Mon, Jun 5, 2006	10.74	11.20	10.36	11.11
2502	NASDAQ	IRIX	Fri, Jun 2, 2006	10.54	10.58	10.29	10.58
2501	NASDAQ	IRIX	Thu, Jun 1, 2006	10.40	10.49	9.98	10.49
2500	NASDAQ	IRIX	Wed, May 31, 2006	10.35	10.48	10.20	10.40
2499	NASDAQ	IRIX	Tue, May 30, 2006	10.12	10.35	10.00	10.29
2498	NASDAQ	IRIX	Fri, May 26, 2006	10.25	10.74	10.10	10.17
2497	NASDAQ	IRIX	Thu, May 25, 2006	10.11	10.25	10.03	10.19
2496	NASDAQ	IRIX	Wed, May 24, 2006	10.00	10.14	9.88	10.10
2495	NASDAQ	IRIX	Tue, May 23, 2006	10.20	10.27	10.00	10.15
2494	NASDAQ	IRIX	Mon, May 22, 2006	10.65	10.79	10.14	10.18
2493	NASDAQ	IRIX	Fri, May 19, 2006	10.70	10.94	10.36	10.73
2492	NASDAQ	IRIX	Thu, May 18, 2006	10.50	10.89	10.25	10.70
2491	NASDAQ	IRIX	Wed, May 17, 2006	10.80	11.00	10.59	10.70
2490	NASDAQ	IRIX	Tue, May 16, 2006	10.59	11.36	10.50	10.91
2489	NASDAQ	IRIX	Mon, May 15, 2006	11.90	12.00	11.26	11.68
2488	NASDAQ	IRIX	Fri, May 12, 2006	11.92	12.29	11.92	12.10
2487	NASDAQ	IRIX	Thu, May 11, 2006	12.07	12.30	12.01	12.10
2486	NASDAQ	IRIX	Wed, May 10, 2006	12.21	12.30	11.90	12.25
2485	NASDAQ	IRIX	Tue, May 9, 2006	12.58	12.58	12.23	12.34
2484	NASDAQ	IRIX	Mon, May 8, 2006	12.70	12.75	12.41	12.49
2483	NASDAQ	IRIX	Fri, May 5, 2006	12.83	12.83	12.65	12.75
2482	NASDAQ	IRIX	Thu, May 4, 2006	12.29	12.83	11.79	12.78
2481	NASDAQ	IRIX	Wed, May 3, 2006	12.19	12.45	12.06	12.22
2480	NASDAQ	IRIX	Tue, May 2, 2006	11.70	12.25	11.51	12.04
2479	NASDAQ	IRIX	Mon, May 1, 2006	11.40	11.74	11.25	11.69
2478	NASDAQ	IRIX	Fri, Apr 28, 2006	11.51	11.52	11.19	11.42
2477	NASDAQ	IRIX	Thu, Apr 27, 2006	11.64	11.85	11.50	11.62
2476	NASDAQ	IRIX	Wed, Apr 26, 2006	12.35	12.35	11.47	11.77
2475	NASDAQ	IRIX	Tue, Apr 25, 2006	12.54	12.54	12.32	12.40
2474	NASDAQ	IRIX	Mon, Apr 24, 2006	12.71	12.71	12.32	12.45
2473	NASDAQ	IRIX	Fri, Apr 21, 2006	12.48	12.75	12.48	12.68
2472	NASDAQ	IRIX	Thu, Apr 20, 2006	12.32	12.50	12.29	12.50
2471	NASDAQ	IRIX	Wed, Apr 19, 2006	12.61	12.91	12.12	12.49
2470	NASDAQ	IRIX	Tue, Apr 18, 2006	12.47	12.84	12.47	12.66
2469	NASDAQ	IRIX	Mon, Apr 17, 2006	12.40	12.95	12.40	12.48
2468	NASDAQ	IRIX	Thu, Apr 13, 2006	12.26	12.60	12.21	12.56
2467	NASDAQ	IRIX	Wed, Apr 12, 2006	12.48	12.48	12.10	12.21
2466	NASDAQ	IRIX	Tue, Apr 11, 2006	12.14	12.50	11.99	12.34
2465	NASDAQ	IRIX	Mon, Apr 10, 2006	12.40	12.72	11.75	11.99
2464	NASDAQ	IRIX	Fri, Apr 7, 2006	12.35	12.60	12.09	12.41
2463	NASDAQ	IRIX	Thu, Apr 6, 2006	12.12	12.49	11.63	12.35
2462	NASDAQ	IRIX	Wed, Apr 5, 2006	12.67	12.67	12.17	12.24
2461	NASDAQ	IRIX	Tue, Apr 4, 2006	13.25	13.40	12.54	12.56
2460	NASDAQ	IRIX	Mon, Apr 3, 2006	12.32	13.09	12.25	13.09
2459	NASDAQ	IRIX	Fri, Mar 31, 2006	12.13	12.61	12.04	12.24
2458	NASDAQ	IRIX	Thu, Mar 30, 2006	12.22	12.59	11.95	11.96
2457	NASDAQ	IRIX	Wed, Mar 29, 2006	12.54	12.85	11.64	12.24
2456	NASDAQ	IRIX	Tue, Mar 28, 2006	12.36	13.34	11.95	12.45
2455	NASDAQ	IRIX	Mon, Mar 27, 2006	11.44	12.10	11.17	12.06
2454	NASDAQ	IRIX	Fri, Mar 24, 2006	10.89	11.39	10.89	11.10
2453	NASDAQ	IRIX	Thu, Mar 23, 2006	11.10	11.14	10.86	10.94
2452	NASDAQ	IRIX	Wed, Mar 22, 2006	10.65	11.10	10.57	11.10
2451	NASDAQ	IRIX	Tue, Mar 21, 2006	11.05	11.42	10.91	10.91
2450	NASDAQ	IRIX	Mon, Mar 20, 2006	11.60	11.75	10.78	11.24
2449	NASDAQ	IRIX	Fri, Mar 17, 2006	10.10	11.50	9.58	11.49
2448	NASDAQ	IRIX	Thu, Mar 16, 2006	9.12	10.19	9.01	10.05
2447	NASDAQ	IRIX	Wed, Mar 15, 2006	8.06	8.34	8.06	8.34
2446	NASDAQ	IRIX	Tue, Mar 14, 2006	8.25	8.48	8.21	8.26
2445	NASDAQ	IRIX	Mon, Mar 13, 2006	8.68	8.80	8.19	8.40
2444	NASDAQ	IRIX	Fri, Mar 10, 2006	8.44	8.84	8.18	8.54
2443	NASDAQ	IRIX	Thu, Mar 9, 2006	8.32	8.32	8.07	8.13
2442	NASDAQ	IRIX	Wed, Mar 8, 2006	8.04	8.25	8.00	8.24
2441	NASDAQ	IRIX	Tue, Mar 7, 2006	8.12	8.21	8.00	8.17
2440	NASDAQ	IRIX	Mon, Mar 6, 2006	8.15	8.39	8.15	8.25
2439	NASDAQ	IRIX	Fri, Mar 3, 2006	8.17	8.32	8.17	8.26
2438	NASDAQ	IRIX	Thu, Mar 2, 2006	8.25	8.34	7.94	8.26
2437	NASDAQ	IRIX	Wed, Mar 1, 2006	8.35	8.36	8.06	8.33
2436	NASDAQ	IRIX	Tue, Feb 28, 2006	8.20	8.33	8.08	8.32
2435	NASDAQ	IRIX	Mon, Feb 27, 2006	8.05	8.15	8.01	8.14
2434	NASDAQ	IRIX	Fri, Feb 24, 2006	8.05	8.11	7.98	8.03
2433	NASDAQ	IRIX	Thu, Feb 23, 2006	8.00	8.12	7.95	8.06
2432	NASDAQ	IRIX	Wed, Feb 22, 2006	8.00	8.12	7.87	8.02
2431	NASDAQ	IRIX	Tue, Feb 21, 2006	8.14	8.14	7.96	7.98
2430	NASDAQ	IRIX	Fri, Feb 17, 2006	7.80	8.19	7.80	8.08
2429	NASDAQ	IRIX	Thu, Feb 16, 2006	8.00	8.11	7.91	8.00
2428	NASDAQ	IRIX	Wed, Feb 15, 2006	8.00	8.10	7.50	8.01
2427	NASDAQ	IRIX	Tue, Feb 14, 2006	7.99	8.01	7.99	8.01
2426	NASDAQ	IRIX	Mon, Feb 13, 2006	8.02	8.02	7.90	7.99
2425	NASDAQ	IRIX	Fri, Feb 10, 2006	8.09	8.16	8.02	8.15
2424	NASDAQ	IRIX	Thu, Feb 9, 2006	8.08	8.13	7.94	8.06
2423	NASDAQ	IRIX	Wed, Feb 8, 2006	8.00	8.24	7.99	8.10
2422	NASDAQ	IRIX	Tue, Feb 7, 2006	8.25	8.25	8.00	8.00
2421	NASDAQ	IRIX	Mon, Feb 6, 2006	8.10	8.25	8.10	8.18
2420	NASDAQ	IRIX	Fri, Feb 3, 2006	7.90	8.03	7.90	8.00
2419	NASDAQ	IRIX	Thu, Feb 2, 2006	8.09	8.10	8.00	8.07
2418	NASDAQ	IRIX	Wed, Feb 1, 2006	8.32	8.35	8.20	8.23
2417	NASDAQ	IRIX	Tue, Jan 31, 2006	8.29	8.35	7.82	8.17
2416	NASDAQ	IRIX	Mon, Jan 30, 2006	8.25	8.34	8.01	8.33
2415	NASDAQ	IRIX	Fri, Jan 27, 2006	8.24	8.32	8.00	8.29
2414	NASDAQ	IRIX	Thu, Jan 26, 2006	8.06	8.19	8.00	8.10
2413	NASDAQ	IRIX	Wed, Jan 25, 2006	8.14	8.16	8.07	8.08
2412	NASDAQ	IRIX	Tue, Jan 24, 2006	8.16	8.20	8.08	8.20
2411	NASDAQ	IRIX	Mon, Jan 23, 2006	8.05	8.40	8.05	8.24
2410	NASDAQ	IRIX	Fri, Jan 20, 2006	8.24	8.24	8.10	8.17
2409	NASDAQ	IRIX	Thu, Jan 19, 2006	8.09	8.29	8.07	8.29
2408	NASDAQ	IRIX	Wed, Jan 18, 2006	8.05	8.07	8.00	8.07
2407	NASDAQ	IRIX	Tue, Jan 17, 2006	8.10	8.12	7.95	8.12
2406	NASDAQ	IRIX	Fri, Jan 13, 2006	8.02	8.09	8.00	8.09
2405	NASDAQ	IRIX	Thu, Jan 12, 2006	8.17	8.17	7.97	8.07
2404	NASDAQ	IRIX	Wed, Jan 11, 2006	8.06	8.17	7.94	8.10
2403	NASDAQ	IRIX	Tue, Jan 10, 2006	7.90	8.14	7.85	8.05
2402	NASDAQ	IRIX	Mon, Jan 9, 2006	8.21	8.21	7.93	7.98
2401	NASDAQ	IRIX	Fri, Jan 6, 2006	7.97	8.04	7.92	7.98
2400	NASDAQ	IRIX	Thu, Jan 5, 2006	8.25	8.25	7.80	8.03
2399	NASDAQ	IRIX	Wed, Jan 4, 2006	8.00	8.23	7.90	8.21
2398	NASDAQ	IRIX	Tue, Jan 3, 2006	7.86	7.98	7.76	7.98
2397	NASDAQ	IRIX	Fri, Dec 30, 2005	7.86	7.86	7.86	7.86
2396	NASDAQ	IRIX	Thu, Dec 29, 2005	8.26	8.26	7.84	7.86
2395	NASDAQ	IRIX	Wed, Dec 28, 2005	8.09	8.21	7.88	7.97
2394	NASDAQ	IRIX	Tue, Dec 27, 2005	7.88	8.01	7.84	7.85
2393	NASDAQ	IRIX	Fri, Dec 23, 2005	8.00	8.01	7.75	8.00
2392	NASDAQ	IRIX	Thu, Dec 22, 2005	7.34	8.44	7.34	7.95
2391	NASDAQ	IRIX	Wed, Dec 21, 2005	7.40	7.69	7.36	7.59
2390	NASDAQ	IRIX	Tue, Dec 20, 2005	7.43	7.45	7.35	7.37
2389	NASDAQ	IRIX	Mon, Dec 19, 2005	7.18	7.45	7.11	7.34
2388	NASDAQ	IRIX	Fri, Dec 16, 2005	7.47	7.47	7.22	7.33
2387	NASDAQ	IRIX	Thu, Dec 15, 2005	6.95	7.49	6.90	7.18
2386	NASDAQ	IRIX	Wed, Dec 14, 2005	6.67	7.03	6.32	6.91
2385	NASDAQ	IRIX	Tue, Dec 13, 2005	6.49	6.83	6.37	6.72
2384	NASDAQ	IRIX	Mon, Dec 12, 2005	6.25	6.47	6.13	6.42
2383	NASDAQ	IRIX	Fri, Dec 9, 2005	6.51	6.60	6.24	6.29
2382	NASDAQ	IRIX	Thu, Dec 8, 2005	6.66	6.68	6.50	6.60
2381	NASDAQ	IRIX	Wed, Dec 7, 2005	6.77	6.81	6.28	6.60
2380	NASDAQ	IRIX	Tue, Dec 6, 2005	6.95	7.02	6.68	6.84
2379	NASDAQ	IRIX	Mon, Dec 5, 2005	6.96	7.16	6.91	6.98
2378	NASDAQ	IRIX	Fri, Dec 2, 2005	7.22	7.23	7.00	7.16
2377	NASDAQ	IRIX	Thu, Dec 1, 2005	7.14	7.25	6.68	6.98
2376	NASDAQ	IRIX	Wed, Nov 30, 2005	7.19	7.21	7.17	7.17
2375	NASDAQ	IRIX	Tue, Nov 29, 2005	7.02	7.48	7.02	7.29
2374	NASDAQ	IRIX	Mon, Nov 28, 2005	7.12	7.14	7.00	7.08
2373	NASDAQ	IRIX	Fri, Nov 25, 2005	7.06	7.19	7.03	7.19
2372	NASDAQ	IRIX	Wed, Nov 23, 2005	7.30	7.33	6.99	7.11
2371	NASDAQ	IRIX	Tue, Nov 22, 2005	7.11	7.34	7.02	7.32
2370	NASDAQ	IRIX	Mon, Nov 21, 2005	7.15	7.15	7.00	7.01
2369	NASDAQ	IRIX	Fri, Nov 18, 2005	7.07	7.09	6.96	7.06
2368	NASDAQ	IRIX	Thu, Nov 17, 2005	7.29	7.30	6.88	7.13
2367	NASDAQ	IRIX	Wed, Nov 16, 2005	7.31	7.31	7.21	7.22
2366	NASDAQ	IRIX	Tue, Nov 15, 2005	7.04	7.25	6.95	7.20
2365	NASDAQ	IRIX	Mon, Nov 14, 2005	7.87	8.08	6.99	7.19
2364	NASDAQ	IRIX	Fri, Nov 11, 2005	7.53	7.98	7.53	7.87
2363	NASDAQ	IRIX	Thu, Nov 10, 2005	7.77	7.91	7.65	7.69
2362	NASDAQ	IRIX	Wed, Nov 9, 2005	7.97	8.07	7.59	7.93
2361	NASDAQ	IRIX	Tue, Nov 8, 2005	7.68	8.09	7.60	8.08
2360	NASDAQ	IRIX	Mon, Nov 7, 2005	7.60	7.82	7.60	7.82
2359	NASDAQ	IRIX	Fri, Nov 4, 2005	7.77	7.94	7.50	7.70
2358	NASDAQ	IRIX	Thu, Nov 3, 2005	8.05	8.05	7.75	7.90
2357	NASDAQ	IRIX	Wed, Nov 2, 2005	8.22	8.27	7.74	7.86
2356	NASDAQ	IRIX	Tue, Nov 1, 2005	8.14	8.30	8.04	8.27
2355	NASDAQ	IRIX	Mon, Oct 31, 2005	8.18	8.39	8.17	8.31
2354	NASDAQ	IRIX	Fri, Oct 28, 2005	8.39	8.40	8.00	8.35
2353	NASDAQ	IRIX	Thu, Oct 27, 2005	8.38	8.40	8.05	8.30
2352	NASDAQ	IRIX	Wed, Oct 26, 2005	8.30	8.44	7.92	8.29
2351	NASDAQ	IRIX	Tue, Oct 25, 2005	8.65	8.65	8.24	8.34
2350	NASDAQ	IRIX	Mon, Oct 24, 2005	8.91	8.91	8.24	8.43
2349	NASDAQ	IRIX	Fri, Oct 21, 2005	8.31	8.90	8.23	8.67
2348	NASDAQ	IRIX	Thu, Oct 20, 2005	8.36	8.40	8.34	8.39
2347	NASDAQ	IRIX	Wed, Oct 19, 2005	8.32	8.39	8.15	8.39
2346	NASDAQ	IRIX	Tue, Oct 18, 2005	8.02	8.36	8.02	8.30
2345	NASDAQ	IRIX	Mon, Oct 17, 2005	8.00	8.45	7.87	8.31
2344	NASDAQ	IRIX	Fri, Oct 14, 2005	8.39	8.69	8.11	8.42
2343	NASDAQ	IRIX	Thu, Oct 13, 2005	8.12	8.21	8.06	8.19
2342	NASDAQ	IRIX	Wed, Oct 12, 2005	8.30	8.30	7.85	8.19
2341	NASDAQ	IRIX	Tue, Oct 11, 2005	8.09	8.67	8.01	8.29
2340	NASDAQ	IRIX	Mon, Oct 10, 2005	8.75	8.75	8.07	8.30
2339	NASDAQ	IRIX	Fri, Oct 7, 2005	8.62	8.80	8.62	8.66
2338	NASDAQ	IRIX	Thu, Oct 6, 2005	8.72	8.80	8.51	8.59
2337	NASDAQ	IRIX	Wed, Oct 5, 2005	8.53	8.79	8.42	8.79
2336	NASDAQ	IRIX	Tue, Oct 4, 2005	8.99	8.99	8.29	8.82
2335	NASDAQ	IRIX	Mon, Oct 3, 2005	8.87	8.93	8.70	8.93
2334	NASDAQ	IRIX	Fri, Sep 30, 2005	8.49	8.82	8.49	8.80
2333	NASDAQ	IRIX	Thu, Sep 29, 2005	8.70	8.75	8.53	8.60
2332	NASDAQ	IRIX	Wed, Sep 28, 2005	8.60	8.75	8.55	8.63
2331	NASDAQ	IRIX	Tue, Sep 27, 2005	8.53	8.68	8.30	8.58
2330	NASDAQ	IRIX	Mon, Sep 26, 2005	8.64	8.64	8.23	8.53
2329	NASDAQ	IRIX	Fri, Sep 23, 2005	8.51	8.65	8.39	8.54
2328	NASDAQ	IRIX	Thu, Sep 22, 2005	8.25	8.47	8.20	8.45
2327	NASDAQ	IRIX	Wed, Sep 21, 2005	8.70	8.70	8.49	8.49
2326	NASDAQ	IRIX	Tue, Sep 20, 2005	8.50	8.60	8.45	8.60
2325	NASDAQ	IRIX	Mon, Sep 19, 2005	8.35	8.65	8.35	8.50
2324	NASDAQ	IRIX	Fri, Sep 16, 2005	8.22	8.55	8.20	8.37
2323	NASDAQ	IRIX	Thu, Sep 15, 2005	8.37	8.54	8.21	8.33
2322	NASDAQ	IRIX	Wed, Sep 14, 2005	8.18	8.38	8.17	8.38
2321	NASDAQ	IRIX	Tue, Sep 13, 2005	8.32	8.35	8.15	8.26
2320	NASDAQ	IRIX	Mon, Sep 12, 2005	8.14	8.33	8.14	8.27
2319	NASDAQ	IRIX	Fri, Sep 9, 2005	8.05	8.44	8.05	8.38
2318	NASDAQ	IRIX	Thu, Sep 8, 2005	8.10	8.16	7.91	8.02
2317	NASDAQ	IRIX	Wed, Sep 7, 2005	8.01	8.30	8.01	8.09
2316	NASDAQ	IRIX	Tue, Sep 6, 2005	7.98	8.19	7.81	8.10
2315	NASDAQ	IRIX	Fri, Sep 2, 2005	7.93	8.00	7.82	7.87
2314	NASDAQ	IRIX	Thu, Sep 1, 2005	8.18	8.18	7.87	7.98
2313	NASDAQ	IRIX	Wed, Aug 31, 2005	7.92	8.25	7.65	8.05
2312	NASDAQ	IRIX	Tue, Aug 30, 2005	7.76	8.06	7.76	8.00
2311	NASDAQ	IRIX	Mon, Aug 29, 2005	8.00	8.10	7.84	7.85
2310	NASDAQ	IRIX	Fri, Aug 26, 2005	7.74	8.07	7.49	8.00
2309	NASDAQ	IRIX	Thu, Aug 25, 2005	7.40	7.90	7.36	7.83
2308	NASDAQ	IRIX	Wed, Aug 24, 2005	7.39	7.61	7.38	7.57
2307	NASDAQ	IRIX	Tue, Aug 23, 2005	7.60	7.68	7.31	7.43
2306	NASDAQ	IRIX	Mon, Aug 22, 2005	7.88	7.88	7.57	7.59
2305	NASDAQ	IRIX	Fri, Aug 19, 2005	7.46	7.66	7.42	7.60
2304	NASDAQ	IRIX	Thu, Aug 18, 2005	7.38	7.42	7.34	7.40
2303	NASDAQ	IRIX	Wed, Aug 17, 2005	7.29	7.55	7.29	7.50
2302	NASDAQ	IRIX	Tue, Aug 16, 2005	7.32	7.46	7.25	7.40
2301	NASDAQ	IRIX	Mon, Aug 15, 2005	7.37	7.55	7.34	7.44
2300	NASDAQ	IRIX	Fri, Aug 12, 2005	7.31	7.38	7.14	7.30
2299	NASDAQ	IRIX	Thu, Aug 11, 2005	7.35	7.53	7.23	7.45
2298	NASDAQ	IRIX	Wed, Aug 10, 2005	7.37	7.39	7.01	7.32
2297	NASDAQ	IRIX	Tue, Aug 9, 2005	7.50	7.54	7.28	7.31
2296	NASDAQ	IRIX	Mon, Aug 8, 2005	7.63	7.72	7.30	7.57
2295	NASDAQ	IRIX	Fri, Aug 5, 2005	7.18	7.60	7.18	7.53
2294	NASDAQ	IRIX	Thu, Aug 4, 2005	8.10	8.10	7.08	7.08
2293	NASDAQ	IRIX	Wed, Aug 3, 2005	8.04	8.61	7.84	7.90
2292	NASDAQ	IRIX	Tue, Aug 2, 2005	8.33	8.33	7.84	7.84
2291	NASDAQ	IRIX	Mon, Aug 1, 2005	8.15	8.53	7.82	8.15
2290	NASDAQ	IRIX	Fri, Jul 29, 2005	7.30	8.00	7.30	8.00
2289	NASDAQ	IRIX	Thu, Jul 28, 2005	7.87	7.95	7.30	7.45
2288	NASDAQ	IRIX	Wed, Jul 27, 2005	7.17	8.38	7.17	8.00
2287	NASDAQ	IRIX	Tue, Jul 26, 2005	6.91	7.30	6.72	7.26
2286	NASDAQ	IRIX	Mon, Jul 25, 2005	6.97	7.20	6.97	7.15
2285	NASDAQ	IRIX	Fri, Jul 22, 2005	7.05	7.20	7.05	7.17
2284	NASDAQ	IRIX	Thu, Jul 21, 2005	6.90	7.18	6.78	7.12
2283	NASDAQ	IRIX	Wed, Jul 20, 2005	7.00	7.00	6.85	6.90
2282	NASDAQ	IRIX	Tue, Jul 19, 2005	7.02	7.05	6.93	7.00
2281	NASDAQ	IRIX	Mon, Jul 18, 2005	7.19	7.29	7.10	7.12
2280	NASDAQ	IRIX	Fri, Jul 15, 2005	7.10	7.20	6.98	7.11
2279	NASDAQ	IRIX	Thu, Jul 14, 2005	7.22	7.27	7.03	7.06
2278	NASDAQ	IRIX	Wed, Jul 13, 2005	7.25	7.30	7.02	7.02
2277	NASDAQ	IRIX	Tue, Jul 12, 2005	6.54	7.25	6.50	7.25
2276	NASDAQ	IRIX	Mon, Jul 11, 2005	6.50	6.60	6.39	6.56
2275	NASDAQ	IRIX	Fri, Jul 8, 2005	6.30	6.50	6.30	6.48
2274	NASDAQ	IRIX	Thu, Jul 7, 2005	6.05	6.37	6.05	6.26
2273	NASDAQ	IRIX	Wed, Jul 6, 2005	6.14	6.35	6.12	6.18
2272	NASDAQ	IRIX	Tue, Jul 5, 2005	6.09	6.22	6.09	6.16
2271	NASDAQ	IRIX	Fri, Jul 1, 2005	6.01	6.15	6.01	6.07
2270	NASDAQ	IRIX	Thu, Jun 30, 2005	6.09	6.19	6.05	6.19
2269	NASDAQ	IRIX	Wed, Jun 29, 2005	6.11	6.12	6.05	6.12
2268	NASDAQ	IRIX	Tue, Jun 28, 2005	6.20	6.20	6.12	6.14
2267	NASDAQ	IRIX	Mon, Jun 27, 2005	6.27	6.31	6.17	6.25
2266	NASDAQ	IRIX	Fri, Jun 24, 2005	6.33	6.41	6.09	6.20
2265	NASDAQ	IRIX	Thu, Jun 23, 2005	6.05	6.31	6.05	6.22
2264	NASDAQ	IRIX	Wed, Jun 22, 2005	6.13	6.15	6.01	6.11
2263	NASDAQ	IRIX	Tue, Jun 21, 2005	6.03	6.37	6.03	6.03
2262	NASDAQ	IRIX	Mon, Jun 20, 2005	6.11	6.15	6.02	6.06
2261	NASDAQ	IRIX	Fri, Jun 17, 2005	6.24	6.25	6.19	6.24
2260	NASDAQ	IRIX	Thu, Jun 16, 2005	6.26	6.30	6.25	6.30
2259	NASDAQ	IRIX	Wed, Jun 15, 2005	6.67	6.70	6.26	6.30
2258	NASDAQ	IRIX	Tue, Jun 14, 2005	6.55	6.84	6.19	6.53
2257	NASDAQ	IRIX	Mon, Jun 13, 2005	6.60	6.60	6.23	6.49
2256	NASDAQ	IRIX	Fri, Jun 10, 2005	6.34	6.65	6.17	6.50
2255	NASDAQ	IRIX	Thu, Jun 9, 2005	6.47	6.47	6.24	6.26
2254	NASDAQ	IRIX	Wed, Jun 8, 2005	6.46	6.48	6.46	6.48
2253	NASDAQ	IRIX	Tue, Jun 7, 2005	6.26	6.50	6.12	6.50
2252	NASDAQ	IRIX	Mon, Jun 6, 2005	6.29	6.50	6.14	6.46
2251	NASDAQ	IRIX	Fri, Jun 3, 2005	6.17	6.32	6.13	6.19
2250	NASDAQ	IRIX	Thu, Jun 2, 2005	6.17	6.17	6.09	6.14
2249	NASDAQ	IRIX	Wed, Jun 1, 2005	6.21	6.25	6.10	6.20
2248	NASDAQ	IRIX	Tue, May 31, 2005	5.87	6.19	5.87	6.00
2247	NASDAQ	IRIX	Fri, May 27, 2005	5.86	6.07	5.85	5.90
2246	NASDAQ	IRIX	Thu, May 26, 2005	5.85	5.96	5.85	5.96
2245	NASDAQ	IRIX	Wed, May 25, 2005	5.92	5.97	5.72	5.80
2244	NASDAQ	IRIX	Tue, May 24, 2005	5.82	5.87	5.71	5.87
2243	NASDAQ	IRIX	Mon, May 23, 2005	5.82	6.00	5.82	5.87
2242	NASDAQ	IRIX	Fri, May 20, 2005	5.84	5.94	5.80	5.92
2241	NASDAQ	IRIX	Thu, May 19, 2005	5.61	5.84	5.61	5.82
2240	NASDAQ	IRIX	Wed, May 18, 2005	5.85	5.92	5.68	5.69
2239	NASDAQ	IRIX	Tue, May 17, 2005	5.97	5.97	5.81	5.90
2238	NASDAQ	IRIX	Mon, May 16, 2005	5.96	5.97	5.82	5.92
2237	NASDAQ	IRIX	Fri, May 13, 2005	5.85	5.91	5.85	5.90
2236	NASDAQ	IRIX	Thu, May 12, 2005	5.89	5.97	5.70	5.97
2235	NASDAQ	IRIX	Wed, May 11, 2005	5.75	5.97	5.68	5.86
2234	NASDAQ	IRIX	Tue, May 10, 2005	5.70	5.84	5.47	5.84
2233	NASDAQ	IRIX	Mon, May 9, 2005	5.78	5.92	5.70	5.85
2232	NASDAQ	IRIX	Fri, May 6, 2005	5.75	6.00	5.72	6.00
2231	NASDAQ	IRIX	Thu, May 5, 2005	5.84	5.98	5.70	5.98
2230	NASDAQ	IRIX	Wed, May 4, 2005	5.56	5.98	5.45	5.98
2229	NASDAQ	IRIX	Tue, May 3, 2005	5.48	6.34	5.48	5.67
2228	NASDAQ	IRIX	Mon, May 2, 2005	5.75	5.75	5.52	5.54
2227	NASDAQ	IRIX	Fri, Apr 29, 2005	5.62	6.31	5.55	5.71
2226	NASDAQ	IRIX	Thu, Apr 28, 2005	5.56	5.62	5.51	5.56
2225	NASDAQ	IRIX	Wed, Apr 27, 2005	5.45	5.50	5.33	5.46
2224	NASDAQ	IRIX	Tue, Apr 26, 2005	5.53	5.58	5.45	5.49
2223	NASDAQ	IRIX	Mon, Apr 25, 2005	5.48	5.66	5.48	5.63
2222	NASDAQ	IRIX	Fri, Apr 22, 2005	5.46	5.59	5.46	5.55
2221	NASDAQ	IRIX	Thu, Apr 21, 2005	5.41	5.60	5.41	5.49
2220	NASDAQ	IRIX	Wed, Apr 20, 2005	5.46	5.59	5.27	5.41
2219	NASDAQ	IRIX	Tue, Apr 19, 2005	5.19	5.46	5.15	5.45
2218	NASDAQ	IRIX	Mon, Apr 18, 2005	5.15	5.21	5.07	5.07
2217	NASDAQ	IRIX	Fri, Apr 15, 2005	5.39	5.39	5.14	5.14
2216	NASDAQ	IRIX	Thu, Apr 14, 2005	5.37	5.42	5.25	5.39
2215	NASDAQ	IRIX	Wed, Apr 13, 2005	5.35	5.60	5.31	5.51
2214	NASDAQ	IRIX	Tue, Apr 12, 2005	5.47	5.47	5.14	5.21
2213	NASDAQ	IRIX	Mon, Apr 11, 2005	5.45	5.52	5.42	5.42
2212	NASDAQ	IRIX	Fri, Apr 8, 2005	5.49	5.65	5.47	5.55
2211	NASDAQ	IRIX	Thu, Apr 7, 2005	5.53	5.59	5.46	5.58
2210	NASDAQ	IRIX	Wed, Apr 6, 2005	5.52	5.61	5.51	5.58
2209	NASDAQ	IRIX	Tue, Apr 5, 2005	5.78	5.79	5.52	5.52
2208	NASDAQ	IRIX	Mon, Apr 4, 2005	5.58	5.75	5.47	5.70
2207	NASDAQ	IRIX	Fri, Apr 1, 2005	5.09	6.10	5.09	5.71
2206	NASDAQ	IRIX	Thu, Mar 31, 2005	4.96	5.08	4.90	5.08
2205	NASDAQ	IRIX	Wed, Mar 30, 2005	5.11	5.13	4.96	5.03
2204	NASDAQ	IRIX	Tue, Mar 29, 2005	5.46	5.62	5.02	5.16
2203	NASDAQ	IRIX	Mon, Mar 28, 2005	5.50	5.68	5.29	5.55
2202	NASDAQ	IRIX	Thu, Mar 24, 2005	5.56	5.60	5.45	5.59
2201	NASDAQ	IRIX	Wed, Mar 23, 2005	5.36	5.67	5.36	5.46
2200	NASDAQ	IRIX	Tue, Mar 22, 2005	5.51	5.54	5.45	5.51
2199	NASDAQ	IRIX	Mon, Mar 21, 2005	5.51	5.65	5.45	5.49
2198	NASDAQ	IRIX	Fri, Mar 18, 2005	5.28	5.69	5.28	5.47
2197	NASDAQ	IRIX	Thu, Mar 17, 2005	5.50	5.72	5.40	5.69
2196	NASDAQ	IRIX	Wed, Mar 16, 2005	5.56	5.56	5.47	5.52
2195	NASDAQ	IRIX	Tue, Mar 15, 2005	5.73	5.74	5.69	5.69
2194	NASDAQ	IRIX	Mon, Mar 14, 2005	5.57	5.74	5.37	5.47
2193	NASDAQ	IRIX	Fri, Mar 11, 2005	5.54	5.74	5.54	5.66
2192	NASDAQ	IRIX	Thu, Mar 10, 2005	5.65	5.65	5.25	5.51
2191	NASDAQ	IRIX	Wed, Mar 9, 2005	5.42	5.79	5.20	5.51
2190	NASDAQ	IRIX	Tue, Mar 8, 2005	5.63	5.63	5.36	5.40
2189	NASDAQ	IRIX	Mon, Mar 7, 2005	5.09	5.35	5.06	5.30
2188	NASDAQ	IRIX	Fri, Mar 4, 2005	5.39	5.39	5.05	5.20
2187	NASDAQ	IRIX	Thu, Mar 3, 2005	5.19	5.67	5.15	5.27
2186	NASDAQ	IRIX	Wed, Mar 2, 2005	5.30	5.33	4.89	4.98
2185	NASDAQ	IRIX	Tue, Mar 1, 2005	5.78	5.83	5.30	5.36
2184	NASDAQ	IRIX	Mon, Feb 28, 2005	6.35	6.35	5.73	5.88
2183	NASDAQ	IRIX	Fri, Feb 25, 2005	5.63	6.02	5.45	5.81
2182	NASDAQ	IRIX	Thu, Feb 24, 2005	6.10	6.28	5.47	5.62
2181	NASDAQ	IRIX	Wed, Feb 23, 2005	6.60	6.60	6.00	6.16
2180	NASDAQ	IRIX	Tue, Feb 22, 2005	6.02	6.62	6.02	6.15
2179	NASDAQ	IRIX	Fri, Feb 18, 2005	5.93	6.20	5.85	6.19
2178	NASDAQ	IRIX	Thu, Feb 17, 2005	5.82	5.90	5.77	5.90
2177	NASDAQ	IRIX	Wed, Feb 16, 2005	5.66	6.00	5.08	5.77
2176	NASDAQ	IRIX	Tue, Feb 15, 2005	6.10	6.10	5.58	5.70
2175	NASDAQ	IRIX	Mon, Feb 14, 2005	5.54	6.25	5.54	5.78
2174	NASDAQ	IRIX	Fri, Feb 11, 2005	5.79	5.89	5.17	5.43
2173	NASDAQ	IRIX	Thu, Feb 10, 2005	4.80	5.28	4.80	5.04
2172	NASDAQ	IRIX	Wed, Feb 9, 2005	5.20	5.20	4.78	4.99
2171	NASDAQ	IRIX	Tue, Feb 8, 2005	5.89	5.90	5.04	5.24
2170	NASDAQ	IRIX	Mon, Feb 7, 2005	5.39	6.73	5.19	6.04
2169	NASDAQ	IRIX	Fri, Feb 4, 2005	4.74	5.09	4.74	5.05
2168	NASDAQ	IRIX	Thu, Feb 3, 2005	4.63	4.70	4.60	4.70
2167	NASDAQ	IRIX	Wed, Feb 2, 2005	4.74	4.74	4.56	4.73
2166	NASDAQ	IRIX	Tue, Feb 1, 2005	4.76	4.85	4.60	4.78
2165	NASDAQ	IRIX	Mon, Jan 31, 2005	4.54	5.09	4.52	4.96
2164	NASDAQ	IRIX	Fri, Jan 28, 2005	4.33	4.51	4.29	4.51
2163	NASDAQ	IRIX	Thu, Jan 27, 2005	4.40	4.40	4.25	4.30
2162	NASDAQ	IRIX	Wed, Jan 26, 2005	4.30	4.33	4.22	4.30
2161	NASDAQ	IRIX	Tue, Jan 25, 2005	4.40	4.41	4.25	4.30
2160	NASDAQ	IRIX	Mon, Jan 24, 2005	4.27	4.38	4.23	4.38
2159	NASDAQ	IRIX	Fri, Jan 21, 2005	4.28	4.36	4.25	4.36
2158	NASDAQ	IRIX	Thu, Jan 20, 2005	4.29	4.41	4.21	4.31
2157	NASDAQ	IRIX	Wed, Jan 19, 2005	4.25	4.32	4.24	4.29
2156	NASDAQ	IRIX	Tue, Jan 18, 2005	4.30	4.30	4.21	4.21
2155	NASDAQ	IRIX	Fri, Jan 14, 2005	4.17	4.30	4.17	4.22
2154	NASDAQ	IRIX	Thu, Jan 13, 2005	4.26	4.26	4.25	4.25
2153	NASDAQ	IRIX	Wed, Jan 12, 2005	4.33	4.34	4.25	4.32
2152	NASDAQ	IRIX	Tue, Jan 11, 2005	4.35	4.39	4.25	4.33
2151	NASDAQ	IRIX	Mon, Jan 10, 2005	4.40	4.40	4.27	4.38
2150	NASDAQ	IRIX	Fri, Jan 7, 2005	4.39	4.39	4.33	4.34
2149	NASDAQ	IRIX	Thu, Jan 6, 2005	4.40	4.41	4.35	4.35
2148	NASDAQ	IRIX	Wed, Jan 5, 2005	4.26	4.40	4.26	4.40
2147	NASDAQ	IRIX	Tue, Jan 4, 2005	4.37	4.48	4.23	4.25
2146	NASDAQ	IRIX	Mon, Jan 3, 2005	4.18	4.36	4.18	4.36
2145	NASDAQ	IRIX	Fri, Dec 31, 2004	4.18	4.26	4.16	4.24
2144	NASDAQ	IRIX	Thu, Dec 30, 2004	4.10	4.25	4.10	4.25
2143	NASDAQ	IRIX	Wed, Dec 29, 2004	4.20	4.20	4.10	4.15
2142	NASDAQ	IRIX	Tue, Dec 28, 2004	4.35	4.35	4.14	4.15
2141	NASDAQ	IRIX	Mon, Dec 27, 2004	4.22	4.29	4.16	4.25
2140	NASDAQ	IRIX	Thu, Dec 23, 2004	4.30	4.32	4.24	4.29
2139	NASDAQ	IRIX	Wed, Dec 22, 2004	4.25	4.31	4.24	4.30
2138	NASDAQ	IRIX	Tue, Dec 21, 2004	4.24	4.35	4.24	4.25
2137	NASDAQ	IRIX	Mon, Dec 20, 2004	4.31	4.34	4.23	4.25
2136	NASDAQ	IRIX	Fri, Dec 17, 2004	4.38	4.42	4.28	4.35
2135	NASDAQ	IRIX	Thu, Dec 16, 2004	4.44	4.53	4.25	4.32
2134	NASDAQ	IRIX	Wed, Dec 15, 2004	4.49	4.52	4.40	4.51
2133	NASDAQ	IRIX	Tue, Dec 14, 2004	4.50	4.54	4.35	4.44
2132	NASDAQ	IRIX	Mon, Dec 13, 2004	4.70	4.70	4.45	4.47
2131	NASDAQ	IRIX	Fri, Dec 10, 2004	4.50	4.50	4.26	4.47
2130	NASDAQ	IRIX	Thu, Dec 9, 2004	4.23	4.37	4.23	4.36
2129	NASDAQ	IRIX	Wed, Dec 8, 2004	4.30	4.30	4.21	4.22
2128	NASDAQ	IRIX	Tue, Dec 7, 2004	4.50	4.50	4.20	4.25
2127	NASDAQ	IRIX	Mon, Dec 6, 2004	4.23	4.37	4.23	4.24
2126	NASDAQ	IRIX	Fri, Dec 3, 2004	4.17	4.28	4.17	4.22
2125	NASDAQ	IRIX	Thu, Dec 2, 2004	4.19	4.43	4.10	4.17
2124	NASDAQ	IRIX	Wed, Dec 1, 2004	4.00	4.31	4.00	4.29
2123	NASDAQ	IRIX	Tue, Nov 30, 2004	4.03	4.18	4.02	4.07
2122	NASDAQ	IRIX	Mon, Nov 29, 2004	4.03	4.43	4.03	4.05
2121	NASDAQ	IRIX	Fri, Nov 26, 2004	4.12	4.12	4.12	4.12
2120	NASDAQ	IRIX	Wed, Nov 24, 2004	3.95	4.10	3.95	4.10
2119	NASDAQ	IRIX	Tue, Nov 23, 2004	3.90	4.08	3.90	4.07
2118	NASDAQ	IRIX	Mon, Nov 22, 2004	3.80	4.02	3.80	4.02
2117	NASDAQ	IRIX	Fri, Nov 19, 2004	3.84	4.08	3.84	4.00
2116	NASDAQ	IRIX	Thu, Nov 18, 2004	3.91	4.10	3.76	3.99
2115	NASDAQ	IRIX	Wed, Nov 17, 2004	3.86	3.90	3.70	3.90
2114	NASDAQ	IRIX	Tue, Nov 16, 2004	3.92	3.93	3.65	3.86
2113	NASDAQ	IRIX	Mon, Nov 15, 2004	3.66	3.95	3.65	3.95
2112	NASDAQ	IRIX	Fri, Nov 12, 2004	3.90	3.95	3.69	3.80
2111	NASDAQ	IRIX	Thu, Nov 11, 2004	3.90	3.96	3.80	3.90
2110	NASDAQ	IRIX	Wed, Nov 10, 2004	4.04	4.09	3.80	3.90
2109	NASDAQ	IRIX	Tue, Nov 9, 2004	3.77	4.09	3.77	3.90
2108	NASDAQ	IRIX	Mon, Nov 8, 2004	4.05	4.18	3.92	4.08
2107	NASDAQ	IRIX	Fri, Nov 5, 2004	4.04	4.10	3.85	4.00
2106	NASDAQ	IRIX	Thu, Nov 4, 2004	4.15	4.15	3.73	3.99
2105	NASDAQ	IRIX	Wed, Nov 3, 2004	4.32	4.74	4.00	4.08
2104	NASDAQ	IRIX	Tue, Nov 2, 2004	4.00	4.05	3.91	4.05
2103	NASDAQ	IRIX	Mon, Nov 1, 2004	4.18	4.18	3.93	3.94
2102	NASDAQ	IRIX	Fri, Oct 29, 2004	3.85	4.09	3.85	3.98
2101	NASDAQ	IRIX	Thu, Oct 28, 2004	4.02	4.12	3.92	3.95
2100	NASDAQ	IRIX	Wed, Oct 27, 2004	3.90	4.05	3.90	4.00
2099	NASDAQ	IRIX	Tue, Oct 26, 2004	4.29	4.29	3.95	4.00
2098	NASDAQ	IRIX	Mon, Oct 25, 2004	4.34	4.56	4.05	4.23
2097	NASDAQ	IRIX	Fri, Oct 22, 2004	7.01	7.08	3.80	4.50
2096	NASDAQ	IRIX	Thu, Oct 21, 2004	6.99	7.15	6.45	7.14
2095	NASDAQ	IRIX	Wed, Oct 20, 2004	6.82	7.19	6.39	7.19
2094	NASDAQ	IRIX	Tue, Oct 19, 2004	7.13	7.15	7.01	7.05
2093	NASDAQ	IRIX	Mon, Oct 18, 2004	6.92	7.14	6.90	7.13
2092	NASDAQ	IRIX	Fri, Oct 15, 2004	7.15	7.15	6.95	7.11
2091	NASDAQ	IRIX	Thu, Oct 14, 2004	7.16	7.16	6.86	7.05
2090	NASDAQ	IRIX	Wed, Oct 13, 2004	7.28	7.37	7.00	7.06
2089	NASDAQ	IRIX	Tue, Oct 12, 2004	6.50	6.75	6.37	6.75
2088	NASDAQ	IRIX	Mon, Oct 11, 2004	6.67	6.67	6.49	6.50
2087	NASDAQ	IRIX	Fri, Oct 8, 2004	6.67	6.70	6.67	6.70
2086	NASDAQ	IRIX	Thu, Oct 7, 2004	6.76	6.76	6.50	6.68
2085	NASDAQ	IRIX	Wed, Oct 6, 2004	6.50	6.75	6.45	6.52
2084	NASDAQ	IRIX	Tue, Oct 5, 2004	6.65	6.68	6.51	6.54
2083	NASDAQ	IRIX	Mon, Oct 4, 2004	6.59	6.62	6.52	6.54
2082	NASDAQ	IRIX	Fri, Oct 1, 2004	6.54	6.54	6.30	6.53
2081	NASDAQ	IRIX	Thu, Sep 30, 2004	6.17	6.60	6.17	6.32
2080	NASDAQ	IRIX	Wed, Sep 29, 2004	6.44	6.45	6.32	6.35
2079	NASDAQ	IRIX	Tue, Sep 28, 2004	6.50	6.50	6.32	6.40
2078	NASDAQ	IRIX	Mon, Sep 27, 2004	6.49	6.49	6.35	6.35
2077	NASDAQ	IRIX	Fri, Sep 24, 2004	6.42	6.50	6.36	6.45
2076	NASDAQ	IRIX	Thu, Sep 23, 2004	6.43	6.43	6.32	6.32
2075	NASDAQ	IRIX	Wed, Sep 22, 2004	6.36	6.42	6.23	6.25
2074	NASDAQ	IRIX	Tue, Sep 21, 2004	6.33	6.39	6.13	6.39
2073	NASDAQ	IRIX	Mon, Sep 20, 2004	6.32	6.32	6.20	6.20
2072	NASDAQ	IRIX	Fri, Sep 17, 2004	6.35	6.36	6.35	6.35
2071	NASDAQ	IRIX	Thu, Sep 16, 2004	6.29	6.35	6.22	6.30
2070	NASDAQ	IRIX	Wed, Sep 15, 2004	6.24	6.24	5.98	6.11
2069	NASDAQ	IRIX	Tue, Sep 14, 2004	5.95	6.15	5.95	6.07
2068	NASDAQ	IRIX	Mon, Sep 13, 2004	6.00	6.07	5.64	5.82
2067	NASDAQ	IRIX	Fri, Sep 10, 2004	6.29	6.29	6.00	6.03
2066	NASDAQ	IRIX	Thu, Sep 9, 2004	6.18	6.21	6.01	6.20
2065	NASDAQ	IRIX	Wed, Sep 8, 2004	6.31	6.43	6.18	6.26
2064	NASDAQ	IRIX	Tue, Sep 7, 2004	6.44	6.44	6.18	6.39
2063	NASDAQ	IRIX	Fri, Sep 3, 2004	6.27	6.40	6.15	6.40
2062	NASDAQ	IRIX	Thu, Sep 2, 2004	6.19	6.47	6.19	6.41
2061	NASDAQ	IRIX	Wed, Sep 1, 2004	6.49	6.49	6.08	6.31
2060	NASDAQ	IRIX	Tue, Aug 31, 2004	6.20	6.50	6.00	6.50
2059	NASDAQ	IRIX	Mon, Aug 30, 2004	6.39	6.50	6.07	6.17
2058	NASDAQ	IRIX	Fri, Aug 27, 2004	6.38	6.50	6.04	6.25
2057	NASDAQ	IRIX	Thu, Aug 26, 2004	5.89	6.49	5.65	6.41
2056	NASDAQ	IRIX	Wed, Aug 25, 2004	5.99	6.12	5.58	6.00
2055	NASDAQ	IRIX	Tue, Aug 24, 2004	6.30	6.30	5.91	5.97
2054	NASDAQ	IRIX	Mon, Aug 23, 2004	5.99	6.42	5.70	6.21
2053	NASDAQ	IRIX	Fri, Aug 20, 2004	6.30	6.49	6.10	6.24
2052	NASDAQ	IRIX	Thu, Aug 19, 2004	6.25	6.60	6.00	6.30
2051	NASDAQ	IRIX	Wed, Aug 18, 2004	6.53	6.63	6.20	6.20
2050	NASDAQ	IRIX	Tue, Aug 17, 2004	6.53	6.60	6.12	6.60
2049	NASDAQ	IRIX	Mon, Aug 16, 2004	6.58	6.65	6.21	6.45
2048	NASDAQ	IRIX	Fri, Aug 13, 2004	6.60	6.60	6.14	6.60
2047	NASDAQ	IRIX	Thu, Aug 12, 2004	6.60	6.63	5.89	6.59
2046	NASDAQ	IRIX	Wed, Aug 11, 2004	6.43	6.60	5.96	6.60
2045	NASDAQ	IRIX	Tue, Aug 10, 2004	6.47	6.60	6.24	6.60
2044	NASDAQ	IRIX	Mon, Aug 9, 2004	6.35	6.46	6.14	6.39
2043	NASDAQ	IRIX	Fri, Aug 6, 2004	6.49	6.70	6.35	6.55
2042	NASDAQ	IRIX	Thu, Aug 5, 2004	7.04	7.05	6.66	6.74
2041	NASDAQ	IRIX	Wed, Aug 4, 2004	6.89	7.13	6.89	7.05
2040	NASDAQ	IRIX	Tue, Aug 3, 2004	6.95	7.02	6.59	6.96
2039	NASDAQ	IRIX	Mon, Aug 2, 2004	6.57	7.05	6.50	7.05
2038	NASDAQ	IRIX	Fri, Jul 30, 2004	6.73	7.00	6.67	6.95
2037	NASDAQ	IRIX	Thu, Jul 29, 2004	6.56	6.75	6.56	6.71
2036	NASDAQ	IRIX	Wed, Jul 28, 2004	6.91	7.00	6.51	6.51
2035	NASDAQ	IRIX	Tue, Jul 27, 2004	6.79	6.84	6.70	6.74
2034	NASDAQ	IRIX	Mon, Jul 26, 2004	6.63	6.63	6.39	6.54
2033	NASDAQ	IRIX	Fri, Jul 23, 2004	6.72	6.72	6.72	6.72
2032	NASDAQ	IRIX	Thu, Jul 22, 2004	6.75	6.82	6.72	6.72
2031	NASDAQ	IRIX	Wed, Jul 21, 2004	6.98	6.98	6.59	6.74
2030	NASDAQ	IRIX	Tue, Jul 20, 2004	6.44	6.86	6.38	6.86
2029	NASDAQ	IRIX	Mon, Jul 19, 2004	6.11	6.35	6.01	6.35
2028	NASDAQ	IRIX	Fri, Jul 16, 2004	6.19	6.45	6.15	6.16
2027	NASDAQ	IRIX	Thu, Jul 15, 2004	6.31	6.31	6.05	6.14
2026	NASDAQ	IRIX	Wed, Jul 14, 2004	6.15	6.45	6.11	6.45
2025	NASDAQ	IRIX	Tue, Jul 13, 2004	6.22	6.33	6.07	6.20
2024	NASDAQ	IRIX	Mon, Jul 12, 2004	6.75	6.75	6.15	6.24
2023	NASDAQ	IRIX	Fri, Jul 9, 2004	7.00	7.00	6.69	6.81
2022	NASDAQ	IRIX	Thu, Jul 8, 2004	6.60	7.00	6.60	6.76
2021	NASDAQ	IRIX	Wed, Jul 7, 2004	6.99	6.99	6.67	6.67
2020	NASDAQ	IRIX	Tue, Jul 6, 2004	7.14	7.14	6.76	7.00
2019	NASDAQ	IRIX	Fri, Jul 2, 2004	6.95	7.00	6.93	7.00
2018	NASDAQ	IRIX	Thu, Jul 1, 2004	7.25	7.25	6.61	6.89
2017	NASDAQ	IRIX	Wed, Jun 30, 2004	7.09	7.38	6.82	7.38
2016	NASDAQ	IRIX	Tue, Jun 29, 2004	6.88	7.15	6.61	7.08
2015	NASDAQ	IRIX	Mon, Jun 28, 2004	6.86	6.90	6.85	6.89
2014	NASDAQ	IRIX	Fri, Jun 25, 2004	7.04	7.04	6.94	6.94
2013	NASDAQ	IRIX	Thu, Jun 24, 2004	7.30	7.31	6.99	7.07
2012	NASDAQ	IRIX	Wed, Jun 23, 2004	7.24	7.24	6.96	7.19
2011	NASDAQ	IRIX	Tue, Jun 22, 2004	7.02	7.60	6.96	7.20
2010	NASDAQ	IRIX	Mon, Jun 21, 2004	6.59	6.92	6.29	6.92
2009	NASDAQ	IRIX	Fri, Jun 18, 2004	6.44	6.95	6.19	6.95
2008	NASDAQ	IRIX	Thu, Jun 17, 2004	6.62	6.68	6.20	6.50
2007	NASDAQ	IRIX	Wed, Jun 16, 2004	6.40	6.89	6.07	6.84
2006	NASDAQ	IRIX	Tue, Jun 15, 2004	6.66	6.66	6.10	6.28
2005	NASDAQ	IRIX	Mon, Jun 14, 2004	6.48	6.72	6.31	6.44
2004	NASDAQ	IRIX	Thu, Jun 10, 2004	6.64	6.95	6.49	6.51
2003	NASDAQ	IRIX	Wed, Jun 9, 2004	6.46	6.62	6.45	6.55
2002	NASDAQ	IRIX	Tue, Jun 8, 2004	6.41	6.42	6.36	6.42
2001	NASDAQ	IRIX	Mon, Jun 7, 2004	6.50	6.50	6.41	6.50
2000	NASDAQ	IRIX	Fri, Jun 4, 2004	6.50	6.55	6.41	6.41
1999	NASDAQ	IRIX	Thu, Jun 3, 2004	6.53	6.53	6.36	6.36
1998	NASDAQ	IRIX	Wed, Jun 2, 2004	6.66	6.66	6.55	6.55
1997	NASDAQ	IRIX	Tue, Jun 1, 2004	6.68	6.68	6.50	6.61
1996	NASDAQ	IRIX	Fri, May 28, 2004	6.56	6.95	6.06	6.95
1995	NASDAQ	IRIX	Thu, May 27, 2004	6.79	6.79	6.05	6.67
1994	NASDAQ	IRIX	Wed, May 26, 2004	6.21	6.75	6.18	6.75
1993	NASDAQ	IRIX	Tue, May 25, 2004	6.50	6.70	6.26	6.62
1992	NASDAQ	IRIX	Mon, May 24, 2004	6.47	6.79	6.24	6.70
1991	NASDAQ	IRIX	Fri, May 21, 2004	6.48	6.70	6.18	6.60
1990	NASDAQ	IRIX	Thu, May 20, 2004	6.48	6.73	6.48	6.62
1989	NASDAQ	IRIX	Wed, May 19, 2004	6.77	6.77	5.73	6.65
1988	NASDAQ	IRIX	Tue, May 18, 2004	6.24	6.67	6.24	6.61
1987	NASDAQ	IRIX	Mon, May 17, 2004	6.79	6.79	6.16	6.50
1986	NASDAQ	IRIX	Fri, May 14, 2004	6.60	6.93	6.12	6.85
1985	NASDAQ	IRIX	Thu, May 13, 2004	6.69	6.93	6.12	6.50
1984	NASDAQ	IRIX	Wed, May 12, 2004	6.16	6.93	5.74	6.70
1983	NASDAQ	IRIX	Tue, May 11, 2004	6.07	6.38	6.06	6.25
1982	NASDAQ	IRIX	Mon, May 10, 2004	6.45	6.54	5.75	6.25
1981	NASDAQ	IRIX	Fri, May 7, 2004	6.15	6.60	6.05	6.51
1980	NASDAQ	IRIX	Thu, May 6, 2004	6.29	6.50	5.93	6.08
1979	NASDAQ	IRIX	Wed, May 5, 2004	6.50	6.75	6.10	6.10
1978	NASDAQ	IRIX	Tue, May 4, 2004	7.27	7.27	6.37	6.53
1977	NASDAQ	IRIX	Mon, May 3, 2004	6.61	7.20	6.50	6.84
1976	NASDAQ	IRIX	Fri, Apr 30, 2004	6.61	6.79	6.52	6.60
1975	NASDAQ	IRIX	Thu, Apr 29, 2004	6.87	6.91	6.48	6.70
1974	NASDAQ	IRIX	Wed, Apr 28, 2004	7.97	7.97	6.51	6.51
1973	NASDAQ	IRIX	Tue, Apr 27, 2004	8.25	8.35	7.72	7.82
1972	NASDAQ	IRIX	Mon, Apr 26, 2004	8.74	8.77	8.12	8.12
1971	NASDAQ	IRIX	Fri, Apr 23, 2004	8.60	8.65	8.22	8.65
1970	NASDAQ	IRIX	Thu, Apr 22, 2004	8.62	8.80	8.34	8.70
1969	NASDAQ	IRIX	Wed, Apr 21, 2004	8.44	8.88	8.43	8.80
1968	NASDAQ	IRIX	Tue, Apr 20, 2004	8.57	8.88	8.34	8.88
1967	NASDAQ	IRIX	Mon, Apr 19, 2004	9.24	9.24	8.18	8.56
1966	NASDAQ	IRIX	Fri, Apr 16, 2004	8.61	8.99	8.41	8.94
1965	NASDAQ	IRIX	Thu, Apr 15, 2004	9.24	9.24	8.54	8.90
1964	NASDAQ	IRIX	Wed, Apr 14, 2004	8.52	9.00	8.21	9.00
1963	NASDAQ	IRIX	Tue, Apr 13, 2004	8.72	8.99	8.17	8.78
1962	NASDAQ	IRIX	Mon, Apr 12, 2004	8.58	9.05	8.12	8.79
1961	NASDAQ	IRIX	Thu, Apr 8, 2004	9.09	9.09	8.75	8.77
1960	NASDAQ	IRIX	Wed, Apr 7, 2004	9.14	9.15	8.50	9.00
1959	NASDAQ	IRIX	Tue, Apr 6, 2004	9.22	9.30	9.01	9.15
1958	NASDAQ	IRIX	Mon, Apr 5, 2004	9.21	9.45	8.91	9.06
1957	NASDAQ	IRIX	Fri, Apr 2, 2004	8.19	10.08	8.14	9.17
1956	NASDAQ	IRIX	Thu, Apr 1, 2004	8.04	8.14	7.84	8.14
1955	NASDAQ	IRIX	Wed, Mar 31, 2004	7.74	8.18	7.74	8.00
1954	NASDAQ	IRIX	Tue, Mar 30, 2004	7.98	8.38	7.85	8.08
1953	NASDAQ	IRIX	Mon, Mar 29, 2004	7.50	7.95	7.37	7.95
1952	NASDAQ	IRIX	Fri, Mar 26, 2004	7.71	7.75	7.44	7.53
1951	NASDAQ	IRIX	Thu, Mar 25, 2004	7.46	7.92	7.29	7.75
1950	NASDAQ	IRIX	Wed, Mar 24, 2004	7.46	7.73	7.40	7.73
1949	NASDAQ	IRIX	Tue, Mar 23, 2004	7.45	7.66	7.36	7.53
1948	NASDAQ	IRIX	Mon, Mar 22, 2004	7.65	7.69	7.30	7.50
1947	NASDAQ	IRIX	Fri, Mar 19, 2004	7.78	7.85	7.51	7.71
1946	NASDAQ	IRIX	Thu, Mar 18, 2004	7.97	7.97	7.48	7.71
1945	NASDAQ	IRIX	Wed, Mar 17, 2004	7.10	7.99	6.87	7.43
1944	NASDAQ	IRIX	Tue, Mar 16, 2004	7.03	7.10	6.90	7.10
1943	NASDAQ	IRIX	Mon, Mar 15, 2004	7.00	7.01	6.86	6.98
1942	NASDAQ	IRIX	Fri, Mar 12, 2004	6.61	7.08	6.21	7.00
1941	NASDAQ	IRIX	Thu, Mar 11, 2004	6.72	6.73	6.61	6.61
1940	NASDAQ	IRIX	Wed, Mar 10, 2004	6.98	7.07	6.69	6.72
1939	NASDAQ	IRIX	Tue, Mar 9, 2004	7.01	7.05	6.96	6.99
1938	NASDAQ	IRIX	Mon, Mar 8, 2004	7.05	7.08	6.57	6.75
1937	NASDAQ	IRIX	Fri, Mar 5, 2004	7.00	7.16	6.71	6.97
1936	NASDAQ	IRIX	Thu, Mar 4, 2004	6.98	6.98	6.45	6.79
1935	NASDAQ	IRIX	Wed, Mar 3, 2004	6.66	6.86	6.59	6.76
1934	NASDAQ	IRIX	Tue, Mar 2, 2004	6.85	6.87	6.48	6.79
1933	NASDAQ	IRIX	Mon, Mar 1, 2004	6.99	7.00	6.85	6.96
1932	NASDAQ	IRIX	Fri, Feb 27, 2004	6.90	7.04	6.90	7.00
1931	NASDAQ	IRIX	Thu, Feb 26, 2004	6.92	7.01	6.85	6.90
1930	NASDAQ	IRIX	Wed, Feb 25, 2004	6.96	7.08	6.86	6.90
1929	NASDAQ	IRIX	Tue, Feb 24, 2004	6.99	6.99	6.70	6.90
1928	NASDAQ	IRIX	Mon, Feb 23, 2004	6.85	7.14	6.75	7.00
1927	NASDAQ	IRIX	Fri, Feb 20, 2004	6.86	6.95	6.80	6.93
1926	NASDAQ	IRIX	Thu, Feb 19, 2004	7.15	7.15	6.65	6.92
1925	NASDAQ	IRIX	Wed, Feb 18, 2004	6.99	7.24	6.88	7.14
1924	NASDAQ	IRIX	Tue, Feb 17, 2004	7.07	7.36	6.90	7.02
1923	NASDAQ	IRIX	Fri, Feb 13, 2004	7.19	7.33	7.11	7.12
1922	NASDAQ	IRIX	Thu, Feb 12, 2004	6.98	7.25	6.90	7.25
1921	NASDAQ	IRIX	Wed, Feb 11, 2004	6.95	6.95	6.35	6.92
1920	NASDAQ	IRIX	Tue, Feb 10, 2004	6.98	6.98	6.56	6.74
1919	NASDAQ	IRIX	Mon, Feb 9, 2004	6.57	7.15	5.88	6.61
1918	NASDAQ	IRIX	Fri, Feb 6, 2004	6.25	6.75	6.25	6.73
1917	NASDAQ	IRIX	Thu, Feb 5, 2004	7.00	7.10	6.25	6.84
1916	NASDAQ	IRIX	Wed, Feb 4, 2004	7.25	7.25	7.07	7.25
1915	NASDAQ	IRIX	Tue, Feb 3, 2004	7.25	7.28	6.95	7.10
1914	NASDAQ	IRIX	Mon, Feb 2, 2004	7.46	7.46	6.90	7.25
1913	NASDAQ	IRIX	Fri, Jan 30, 2004	7.20	7.25	7.00	7.04
1912	NASDAQ	IRIX	Thu, Jan 29, 2004	7.25	7.25	6.73	7.18
1911	NASDAQ	IRIX	Wed, Jan 28, 2004	6.75	7.39	6.56	7.24
1910	NASDAQ	IRIX	Tue, Jan 27, 2004	6.89	7.30	6.60	7.14
1909	NASDAQ	IRIX	Mon, Jan 26, 2004	6.36	6.70	6.32	6.67
1908	NASDAQ	IRIX	Fri, Jan 23, 2004	6.53	6.53	6.10	6.35
1907	NASDAQ	IRIX	Thu, Jan 22, 2004	5.84	6.77	5.74	6.45
1906	NASDAQ	IRIX	Wed, Jan 21, 2004	5.71	5.82	5.62	5.62
1905	NASDAQ	IRIX	Tue, Jan 20, 2004	5.44	5.78	5.28	5.61
1904	NASDAQ	IRIX	Fri, Jan 16, 2004	5.27	5.62	5.16	5.53
1903	NASDAQ	IRIX	Thu, Jan 15, 2004	5.45	5.51	5.35	5.36
1902	NASDAQ	IRIX	Wed, Jan 14, 2004	5.30	5.57	5.22	5.28
1901	NASDAQ	IRIX	Tue, Jan 13, 2004	5.39	5.50	5.30	5.48
1900	NASDAQ	IRIX	Mon, Jan 12, 2004	5.23	5.42	5.19	5.24
1899	NASDAQ	IRIX	Fri, Jan 9, 2004	4.95	5.37	4.95	5.28
1898	NASDAQ	IRIX	Thu, Jan 8, 2004	5.40	5.40	5.18	5.29
1897	NASDAQ	IRIX	Wed, Jan 7, 2004	5.32	5.39	5.11	5.39
1896	NASDAQ	IRIX	Tue, Jan 6, 2004	4.95	5.40	4.95	5.20
1895	NASDAQ	IRIX	Mon, Jan 5, 2004	5.17	5.17	5.05	5.09
1894	NASDAQ	IRIX	Fri, Jan 2, 2004	5.26	5.50	5.25	5.40
1893	NASDAQ	IRIX	Wed, Dec 31, 2003	5.47	5.58	5.37	5.45
1892	NASDAQ	IRIX	Tue, Dec 30, 2003	5.25	5.36	5.17	5.33
1891	NASDAQ	IRIX	Mon, Dec 29, 2003	5.45	5.48	5.26	5.26
1890	NASDAQ	IRIX	Fri, Dec 26, 2003	5.32	5.32	5.31	5.31
1889	NASDAQ	IRIX	Wed, Dec 24, 2003	5.35	5.50	5.35	5.49
1888	NASDAQ	IRIX	Tue, Dec 23, 2003	5.41	5.41	5.22	5.23
1887	NASDAQ	IRIX	Mon, Dec 22, 2003	5.24	5.31	5.00	5.21
1886	NASDAQ	IRIX	Fri, Dec 19, 2003	5.14	5.30	5.14	5.14
1885	NASDAQ	IRIX	Thu, Dec 18, 2003	5.14	5.20	5.14	5.15
1884	NASDAQ	IRIX	Wed, Dec 17, 2003	5.11	5.11	5.06	5.09
1883	NASDAQ	IRIX	Tue, Dec 16, 2003	5.25	5.25	5.00	5.19
1882	NASDAQ	IRIX	Mon, Dec 15, 2003	5.38	5.38	5.26	5.37
1881	NASDAQ	IRIX	Fri, Dec 12, 2003	5.23	5.39	5.15	5.29
1880	NASDAQ	IRIX	Thu, Dec 11, 2003	5.50	5.50	5.23	5.35
1879	NASDAQ	IRIX	Wed, Dec 10, 2003	5.26	5.43	5.26	5.35
1878	NASDAQ	IRIX	Tue, Dec 9, 2003	5.26	5.41	5.26	5.35
1877	NASDAQ	IRIX	Mon, Dec 8, 2003	5.30	5.45	5.29	5.29
1876	NASDAQ	IRIX	Fri, Dec 5, 2003	5.40	5.51	5.35	5.36
1875	NASDAQ	IRIX	Thu, Dec 4, 2003	5.49	5.49	5.16	5.31
1874	NASDAQ	IRIX	Wed, Dec 3, 2003	5.40	5.40	5.22	5.37
1873	NASDAQ	IRIX	Tue, Dec 2, 2003	5.22	5.32	5.07	5.25
1872	NASDAQ	IRIX	Mon, Dec 1, 2003	5.29	5.54	5.00	5.33
1871	NASDAQ	IRIX	Fri, Nov 28, 2003	5.59	5.59	5.59	5.59
1870	NASDAQ	IRIX	Wed, Nov 26, 2003	5.54	5.56	5.53	5.53
1869	NASDAQ	IRIX	Tue, Nov 25, 2003	5.20	5.53	5.10	5.53
1868	NASDAQ	IRIX	Mon, Nov 24, 2003	5.60	5.60	5.14	5.22
1867	NASDAQ	IRIX	Fri, Nov 21, 2003	5.48	5.48	5.48	5.48
1866	NASDAQ	IRIX	Thu, Nov 20, 2003	5.47	5.47	5.10	5.12
1865	NASDAQ	IRIX	Wed, Nov 19, 2003	5.38	5.39	5.00	5.25
1864	NASDAQ	IRIX	Tue, Nov 18, 2003	5.55	5.55	5.30	5.30
1863	NASDAQ	IRIX	Mon, Nov 17, 2003	5.20	5.60	5.20	5.50
1862	NASDAQ	IRIX	Fri, Nov 14, 2003	5.45	5.57	5.22	5.47
1861	NASDAQ	IRIX	Thu, Nov 13, 2003	5.56	5.65	5.54	5.65
1860	NASDAQ	IRIX	Wed, Nov 12, 2003	5.40	5.69	5.36	5.69
1859	NASDAQ	IRIX	Tue, Nov 11, 2003	5.62	5.62	5.12	5.39
1858	NASDAQ	IRIX	Mon, Nov 10, 2003	5.88	5.88	5.55	5.57
1857	NASDAQ	IRIX	Fri, Nov 7, 2003	5.66	5.80	5.33	5.73
1856	NASDAQ	IRIX	Thu, Nov 6, 2003	6.10	6.10	5.70	5.70
1855	NASDAQ	IRIX	Wed, Nov 5, 2003	5.97	6.10	5.77	6.10
1854	NASDAQ	IRIX	Tue, Nov 4, 2003	5.32	6.10	5.18	5.85
1853	NASDAQ	IRIX	Mon, Nov 3, 2003	5.23	5.33	4.75	5.33
1852	NASDAQ	IRIX	Fri, Oct 31, 2003	4.96	5.25	4.93	5.24
1851	NASDAQ	IRIX	Thu, Oct 30, 2003	5.00	5.01	4.26	5.00
1850	NASDAQ	IRIX	Wed, Oct 29, 2003	4.99	5.00	4.90	4.97
1849	NASDAQ	IRIX	Tue, Oct 28, 2003	4.76	5.00	4.76	5.00
1848	NASDAQ	IRIX	Mon, Oct 27, 2003	4.89	5.00	4.89	4.99
1847	NASDAQ	IRIX	Fri, Oct 24, 2003	4.98	4.99	4.90	4.93
1846	NASDAQ	IRIX	Thu, Oct 23, 2003	4.93	4.97	4.72	4.95
1845	NASDAQ	IRIX	Wed, Oct 22, 2003	4.85	5.12	4.45	4.87
1844	NASDAQ	IRIX	Tue, Oct 21, 2003	4.65	4.85	4.65	4.80
1843	NASDAQ	IRIX	Mon, Oct 20, 2003	4.65	4.69	4.49	4.49
1842	NASDAQ	IRIX	Fri, Oct 17, 2003	4.55	4.83	4.26	4.63
1841	NASDAQ	IRIX	Thu, Oct 16, 2003	4.19	4.83	4.19	4.60
1840	NASDAQ	IRIX	Wed, Oct 15, 2003	4.26	4.26	4.16	4.16
1839	NASDAQ	IRIX	Tue, Oct 14, 2003	4.03	4.25	4.03	4.15
1838	NASDAQ	IRIX	Mon, Oct 13, 2003	4.03	4.08	3.97	4.01
1837	NASDAQ	IRIX	Fri, Oct 10, 2003	4.06	4.06	4.00	4.01
1836	NASDAQ	IRIX	Thu, Oct 9, 2003	4.16	4.16	4.04	4.04
1835	NASDAQ	IRIX	Wed, Oct 8, 2003	3.97	4.09	3.93	3.93
1834	NASDAQ	IRIX	Tue, Oct 7, 2003	3.91	3.92	3.86	3.91
1833	NASDAQ	IRIX	Mon, Oct 6, 2003	3.95	4.01	3.86	3.93
1832	NASDAQ	IRIX	Fri, Oct 3, 2003	4.39	4.50	3.91	4.04
1831	NASDAQ	IRIX	Thu, Oct 2, 2003	4.45	4.74	4.39	4.39
1830	NASDAQ	IRIX	Wed, Oct 1, 2003	4.69	4.69	4.60	4.60
1829	NASDAQ	IRIX	Tue, Sep 30, 2003	4.30	4.65	4.29	4.49
1828	NASDAQ	IRIX	Mon, Sep 29, 2003	4.22	4.30	4.00	4.23
1827	NASDAQ	IRIX	Fri, Sep 26, 2003	4.48	4.50	4.24	4.40
1826	NASDAQ	IRIX	Thu, Sep 25, 2003	4.66	4.66	4.20	4.39
1825	NASDAQ	IRIX	Wed, Sep 24, 2003	4.90	4.91	4.50	4.56
1824	NASDAQ	IRIX	Tue, Sep 23, 2003	4.72	4.90	4.69	4.90
1823	NASDAQ	IRIX	Mon, Sep 22, 2003	4.72	4.74	4.69	4.74
1822	NASDAQ	IRIX	Fri, Sep 19, 2003	4.62	4.65	4.52	4.62
1821	NASDAQ	IRIX	Thu, Sep 18, 2003	4.74	4.74	4.50	4.67
1820	NASDAQ	IRIX	Wed, Sep 17, 2003	4.72	4.91	4.72	4.74
1819	NASDAQ	IRIX	Tue, Sep 16, 2003	5.04	5.04	4.83	4.83
1818	NASDAQ	IRIX	Mon, Sep 15, 2003	4.60	5.15	4.60	4.92
1817	NASDAQ	IRIX	Fri, Sep 12, 2003	4.50	4.60	4.49	4.50
1816	NASDAQ	IRIX	Thu, Sep 11, 2003	4.20	4.70	4.05	4.70
1815	NASDAQ	IRIX	Wed, Sep 10, 2003	4.09	4.10	3.90	4.07
1814	NASDAQ	IRIX	Tue, Sep 9, 2003	4.50	4.50	3.90	4.01
1813	NASDAQ	IRIX	Mon, Sep 8, 2003	4.43	4.50	4.18	4.35
1812	NASDAQ	IRIX	Fri, Sep 5, 2003	4.64	4.64	4.50	4.53
1811	NASDAQ	IRIX	Thu, Sep 4, 2003	3.51	4.65	3.51	4.65
1810	NASDAQ	IRIX	Wed, Sep 3, 2003	4.10	4.40	4.10	4.28
1809	NASDAQ	IRIX	Tue, Sep 2, 2003	3.95	4.10	3.95	4.10
1808	NASDAQ	IRIX	Fri, Aug 29, 2003	3.94	4.02	3.94	4.00
1807	NASDAQ	IRIX	Thu, Aug 28, 2003	3.64	3.90	3.64	3.90
1806	NASDAQ	IRIX	Wed, Aug 27, 2003	3.31	3.62	3.31	3.62
1805	NASDAQ	IRIX	Tue, Aug 26, 2003	3.60	3.64	3.59	3.64
1804	NASDAQ	IRIX	Mon, Aug 25, 2003	3.24	3.55	3.24	3.48
1803	NASDAQ	IRIX	Thu, Aug 21, 2003	3.47	3.49	3.47	3.49
1802	NASDAQ	IRIX	Wed, Aug 20, 2003	3.51	3.51	3.19	3.31
1801	NASDAQ	IRIX	Tue, Aug 19, 2003	3.51	3.66	3.20	3.65
1800	NASDAQ	IRIX	Mon, Aug 18, 2003	3.42	3.55	3.35	3.49
1799	NASDAQ	IRIX	Fri, Aug 15, 2003	3.36	3.59	3.25	3.46
1798	NASDAQ	IRIX	Thu, Aug 14, 2003	3.35	3.59	3.30	3.39
1797	NASDAQ	IRIX	Wed, Aug 13, 2003	3.65	3.65	3.65	3.65
1796	NASDAQ	IRIX	Tue, Aug 12, 2003	3.51	3.70	3.46	3.60
1795	NASDAQ	IRIX	Mon, Aug 11, 2003	3.51	3.51	3.50	3.50
1794	NASDAQ	IRIX	Fri, Aug 8, 2003	3.33	3.48	3.33	3.48
1793	NASDAQ	IRIX	Thu, Aug 7, 2003	3.50	3.50	3.45	3.50
1792	NASDAQ	IRIX	Wed, Aug 6, 2003	3.50	3.50	3.49	3.50
1791	NASDAQ	IRIX	Tue, Aug 5, 2003	3.23	3.64	3.23	3.64
1790	NASDAQ	IRIX	Mon, Aug 4, 2003	3.30	3.72	3.21	3.50
1789	NASDAQ	IRIX	Fri, Aug 1, 2003	3.48	3.49	3.33	3.40
1788	NASDAQ	IRIX	Thu, Jul 31, 2003	3.32	3.37	3.32	3.33
1787	NASDAQ	IRIX	Wed, Jul 30, 2003	3.15	3.30	3.15	3.29
1786	NASDAQ	IRIX	Tue, Jul 29, 2003	3.37	3.37	3.08	3.08
1785	NASDAQ	IRIX	Mon, Jul 28, 2003	3.35	3.35	3.25	3.25
1784	NASDAQ	IRIX	Fri, Jul 25, 2003	3.37	3.37	3.37	3.37
1783	NASDAQ	IRIX	Thu, Jul 24, 2003	3.35	3.36	3.26	3.35
1782	NASDAQ	IRIX	Wed, Jul 23, 2003	3.32	3.39	3.32	3.39
1781	NASDAQ	IRIX	Mon, Jul 21, 2003	3.49	3.62	3.49	3.52
1780	NASDAQ	IRIX	Fri, Jul 18, 2003	3.40	3.49	3.40	3.49
1779	NASDAQ	IRIX	Wed, Jul 16, 2003	3.55	3.55	3.40	3.48
1778	NASDAQ	IRIX	Tue, Jul 15, 2003	3.40	3.50	3.40	3.50
1777	NASDAQ	IRIX	Mon, Jul 14, 2003	3.39	3.51	3.39	3.50
1776	NASDAQ	IRIX	Fri, Jul 11, 2003	3.39	3.46	3.39	3.46
1775	NASDAQ	IRIX	Thu, Jul 10, 2003	3.37	3.40	3.37	3.40
1774	NASDAQ	IRIX	Wed, Jul 9, 2003	3.50	3.50	3.46	3.46
1773	NASDAQ	IRIX	Tue, Jul 8, 2003	3.57	3.57	3.57	3.57
1772	NASDAQ	IRIX	Mon, Jul 7, 2003	3.76	3.76	3.55	3.66
1771	NASDAQ	IRIX	Thu, Jul 3, 2003	3.60	3.75	3.60	3.75
1770	NASDAQ	IRIX	Wed, Jul 2, 2003	3.50	3.61	3.50	3.61
1769	NASDAQ	IRIX	Tue, Jul 1, 2003	3.77	3.77	3.65	3.65
1768	NASDAQ	IRIX	Mon, Jun 30, 2003	3.53	3.75	3.53	3.75
1767	NASDAQ	IRIX	Fri, Jun 27, 2003	3.53	3.59	3.52	3.59
1766	NASDAQ	IRIX	Thu, Jun 26, 2003	3.53	3.60	3.50	3.60
1765	NASDAQ	IRIX	Wed, Jun 25, 2003	3.48	3.48	3.48	3.48
1764	NASDAQ	IRIX	Tue, Jun 24, 2003	3.49	3.76	3.49	3.58
1763	NASDAQ	IRIX	Mon, Jun 23, 2003	3.45	3.51	3.45	3.51
1762	NASDAQ	IRIX	Fri, Jun 20, 2003	3.54	3.57	3.54	3.55
1761	NASDAQ	IRIX	Thu, Jun 19, 2003	3.52	3.54	3.47	3.48
1760	NASDAQ	IRIX	Wed, Jun 18, 2003	3.44	3.54	3.44	3.53
1759	NASDAQ	IRIX	Tue, Jun 17, 2003	3.42	3.54	3.40	3.54
1758	NASDAQ	IRIX	Mon, Jun 16, 2003	3.46	3.53	3.46	3.53
1757	NASDAQ	IRIX	Fri, Jun 13, 2003	3.30	3.78	3.28	3.36
1756	NASDAQ	IRIX	Thu, Jun 12, 2003	3.35	3.41	3.25	3.32
1755	NASDAQ	IRIX	Wed, Jun 11, 2003	3.25	3.36	3.25	3.25
1754	NASDAQ	IRIX	Tue, Jun 10, 2003	3.33	3.35	3.22	3.25
1753	NASDAQ	IRIX	Mon, Jun 9, 2003	3.25	3.25	3.25	3.25
1752	NASDAQ	IRIX	Fri, Jun 6, 2003	3.25	3.37	3.25	3.25
1751	NASDAQ	IRIX	Thu, Jun 5, 2003	3.22	3.25	3.22	3.25
1750	NASDAQ	IRIX	Wed, Jun 4, 2003	3.30	3.37	3.30	3.34
1749	NASDAQ	IRIX	Tue, Jun 3, 2003	3.25	3.30	3.21	3.27
1748	NASDAQ	IRIX	Mon, Jun 2, 2003	3.30	3.36	3.25	3.25
1747	NASDAQ	IRIX	Fri, May 30, 2003	3.34	3.34	3.27	3.30
1746	NASDAQ	IRIX	Thu, May 29, 2003	3.29	3.36	3.29	3.32
1745	NASDAQ	IRIX	Wed, May 28, 2003	3.29	3.35	3.29	3.31
1744	NASDAQ	IRIX	Tue, May 27, 2003	3.20	3.29	3.20	3.29
1743	NASDAQ	IRIX	Fri, May 23, 2003	3.40	3.40	3.35	3.35
1742	NASDAQ	IRIX	Thu, May 22, 2003	3.35	3.36	3.35	3.36
1741	NASDAQ	IRIX	Wed, May 21, 2003	3.30	3.30	3.30	3.30
1740	NASDAQ	IRIX	Tue, May 20, 2003	3.35	3.35	3.35	3.35
1739	NASDAQ	IRIX	Mon, May 19, 2003	3.27	3.38	3.27	3.30
1738	NASDAQ	IRIX	Fri, May 16, 2003	3.30	3.30	3.27	3.30
1737	NASDAQ	IRIX	Thu, May 15, 2003	3.29	3.29	3.19	3.27
1736	NASDAQ	IRIX	Wed, May 14, 2003	3.25	3.25	3.19	3.25
1735	NASDAQ	IRIX	Tue, May 13, 2003	3.37	3.40	3.18	3.18
1734	NASDAQ	IRIX	Mon, May 12, 2003	3.40	3.41	3.40	3.40
1733	NASDAQ	IRIX	Fri, May 9, 2003	3.45	3.45	3.36	3.40
1732	NASDAQ	IRIX	Thu, May 8, 2003	3.50	3.50	3.42	3.46
1731	NASDAQ	IRIX	Wed, May 7, 2003	3.42	3.57	3.42	3.50
1730	NASDAQ	IRIX	Tue, May 6, 2003	3.62	3.67	3.36	3.41
1729	NASDAQ	IRIX	Mon, May 5, 2003	3.60	3.82	3.53	3.82
1728	NASDAQ	IRIX	Fri, May 2, 2003	3.68	3.76	3.52	3.52
1727	NASDAQ	IRIX	Thu, May 1, 2003	3.79	3.79	3.79	3.79
1726	NASDAQ	IRIX	Wed, Apr 30, 2003	3.57	3.88	3.57	3.88
1725	NASDAQ	IRIX	Tue, Apr 29, 2003	3.60	3.64	3.55	3.63
1724	NASDAQ	IRIX	Mon, Apr 28, 2003	3.60	3.60	3.53	3.53
1723	NASDAQ	IRIX	Fri, Apr 25, 2003	3.70	3.70	3.67	3.67
1722	NASDAQ	IRIX	Thu, Apr 24, 2003	3.79	3.79	3.52	3.52
1721	NASDAQ	IRIX	Wed, Apr 23, 2003	4.11	4.11	3.75	3.83
1720	NASDAQ	IRIX	Tue, Apr 22, 2003	4.19	4.19	4.11	4.19
1719	NASDAQ	IRIX	Mon, Apr 21, 2003	4.19	4.23	4.10	4.10
1718	NASDAQ	IRIX	Thu, Apr 17, 2003	4.21	4.24	4.20	4.20
1717	NASDAQ	IRIX	Wed, Apr 16, 2003	3.90	4.22	3.90	4.11
1716	NASDAQ	IRIX	Tue, Apr 15, 2003	3.93	3.93	3.93	3.93
1715	NASDAQ	IRIX	Mon, Apr 14, 2003	3.82	3.86	3.82	3.82
1714	NASDAQ	IRIX	Fri, Apr 11, 2003	3.83	3.83	3.75	3.82
1713	NASDAQ	IRIX	Thu, Apr 10, 2003	3.61	3.74	3.61	3.63
1712	NASDAQ	IRIX	Wed, Apr 9, 2003	3.52	3.52	3.52	3.52
1711	NASDAQ	IRIX	Tue, Apr 8, 2003	3.66	3.73	3.52	3.52
1710	NASDAQ	IRIX	Mon, Apr 7, 2003	3.68	3.75	3.67	3.68
1709	NASDAQ	IRIX	Fri, Apr 4, 2003	3.98	3.98	3.74	3.74
1708	NASDAQ	IRIX	Thu, Apr 3, 2003	3.68	3.99	3.68	3.99
1707	NASDAQ	IRIX	Wed, Apr 2, 2003	3.77	3.77	3.67	3.67
1706	NASDAQ	IRIX	Tue, Apr 1, 2003	3.60	3.75	3.60	3.75
1705	NASDAQ	IRIX	Mon, Mar 31, 2003	3.63	3.67	3.63	3.67
1704	NASDAQ	IRIX	Wed, Mar 26, 2003	3.62	3.62	3.62	3.62
1703	NASDAQ	IRIX	Tue, Mar 25, 2003	3.62	3.64	3.56	3.64
1702	NASDAQ	IRIX	Mon, Mar 24, 2003	3.78	3.78	3.60	3.63
1701	NASDAQ	IRIX	Fri, Mar 21, 2003	3.85	3.85	3.80	3.80
1700	NASDAQ	IRIX	Thu, Mar 20, 2003	3.82	3.82	3.82	3.82
1699	NASDAQ	IRIX	Wed, Mar 19, 2003	3.73	3.77	3.68	3.77
1698	NASDAQ	IRIX	Tue, Mar 18, 2003	3.65	3.91	3.65	3.75
1697	NASDAQ	IRIX	Mon, Mar 17, 2003	3.78	3.95	3.55	3.56
1696	NASDAQ	IRIX	Fri, Mar 14, 2003	3.63	3.63	3.63	3.63
1695	NASDAQ	IRIX	Thu, Mar 13, 2003	3.71	3.81	3.60	3.60
1694	NASDAQ	IRIX	Wed, Mar 12, 2003	3.83	3.83	3.63	3.74
1693	NASDAQ	IRIX	Tue, Mar 11, 2003	3.88	3.88	3.83	3.83
1692	NASDAQ	IRIX	Mon, Mar 10, 2003	4.03	4.03	3.92	3.92
1691	NASDAQ	IRIX	Wed, Mar 5, 2003	3.90	3.97	3.90	3.94
1690	NASDAQ	IRIX	Tue, Mar 4, 2003	3.98	3.98	3.79	3.95
1689	NASDAQ	IRIX	Mon, Mar 3, 2003	3.81	3.81	3.74	3.78
1688	NASDAQ	IRIX	Fri, Feb 28, 2003	3.87	4.00	3.74	3.74
1687	NASDAQ	IRIX	Thu, Feb 27, 2003	3.78	3.79	3.74	3.74
1686	NASDAQ	IRIX	Wed, Feb 26, 2003	3.86	3.86	3.80	3.81
1685	NASDAQ	IRIX	Tue, Feb 25, 2003	3.86	3.86	3.86	3.86
1684	NASDAQ	IRIX	Mon, Feb 24, 2003	3.90	3.91	3.80	3.86
1683	NASDAQ	IRIX	Fri, Feb 21, 2003	3.93	3.98	3.90	3.98
1682	NASDAQ	IRIX	Thu, Feb 20, 2003	3.99	4.05	3.62	4.00
1681	NASDAQ	IRIX	Wed, Feb 19, 2003	3.86	4.10	3.86	4.10
1680	NASDAQ	IRIX	Tue, Feb 18, 2003	3.79	3.85	3.74	3.85
1679	NASDAQ	IRIX	Fri, Feb 14, 2003	3.67	3.85	3.67	3.85
1678	NASDAQ	IRIX	Thu, Feb 13, 2003	3.68	3.70	3.67	3.70
1677	NASDAQ	IRIX	Wed, Feb 12, 2003	3.75	3.75	3.70	3.71
1676	NASDAQ	IRIX	Tue, Feb 11, 2003	3.74	3.74	3.73	3.73
1675	NASDAQ	IRIX	Mon, Feb 10, 2003	3.75	3.77	3.71	3.75
1674	NASDAQ	IRIX	Fri, Feb 7, 2003	3.70	3.75	3.69	3.69
1673	NASDAQ	IRIX	Thu, Feb 6, 2003	3.68	3.73	3.68	3.73
1672	NASDAQ	IRIX	Wed, Feb 5, 2003	3.60	3.68	3.60	3.68
1671	NASDAQ	IRIX	Tue, Feb 4, 2003	3.70	3.75	3.57	3.75
1670	NASDAQ	IRIX	Mon, Feb 3, 2003	4.00	4.00	3.62	3.80
1669	NASDAQ	IRIX	Fri, Jan 31, 2003	3.75	4.14	3.68	3.97
1668	NASDAQ	IRIX	Thu, Jan 30, 2003	3.11	3.75	2.94	3.75
1667	NASDAQ	IRIX	Wed, Jan 29, 2003	2.89	2.90	2.89	2.90
1666	NASDAQ	IRIX	Tue, Jan 28, 2003	2.76	2.76	2.76	2.76
1665	NASDAQ	IRIX	Mon, Jan 27, 2003	2.80	2.80	2.75	2.75
1664	NASDAQ	IRIX	Fri, Jan 24, 2003	2.93	2.94	2.93	2.94
1663	NASDAQ	IRIX	Thu, Jan 23, 2003	2.85	2.85	2.84	2.85
1662	NASDAQ	IRIX	Wed, Jan 22, 2003	2.93	2.93	2.93	2.93
1661	NASDAQ	IRIX	Tue, Jan 21, 2003	2.95	2.95	2.87	2.87
1660	NASDAQ	IRIX	Wed, Jan 15, 2003	2.89	2.97	2.87	2.95
1659	NASDAQ	IRIX	Tue, Jan 14, 2003	2.90	2.90	2.89	2.89
1658	NASDAQ	IRIX	Fri, Jan 10, 2003	2.95	2.95	2.94	2.94
1657	NASDAQ	IRIX	Thu, Jan 9, 2003	3.00	3.10	2.76	2.87
1656	NASDAQ	IRIX	Wed, Jan 8, 2003	3.01	3.10	3.00	3.00
1655	NASDAQ	IRIX	Tue, Jan 7, 2003	3.07	3.23	3.07	3.15
1654	NASDAQ	IRIX	Mon, Jan 6, 2003	2.96	3.08	2.96	3.08
1653	NASDAQ	IRIX	Thu, Jan 2, 2003	2.95	2.95	2.95	2.95
1652	NASDAQ	IRIX	Tue, Dec 31, 2002	2.84	2.90	2.75	2.90
1651	NASDAQ	IRIX	Mon, Dec 30, 2002	2.84	2.85	2.70	2.85
1650	NASDAQ	IRIX	Fri, Dec 27, 2002	2.80	2.89	2.75	2.83
1649	NASDAQ	IRIX	Thu, Dec 26, 2002	2.80	2.82	2.80	2.82
1648	NASDAQ	IRIX	Mon, Dec 23, 2002	2.85	2.85	2.78	2.78
1647	NASDAQ	IRIX	Fri, Dec 20, 2002	2.86	2.87	2.85	2.87
1646	NASDAQ	IRIX	Thu, Dec 19, 2002	2.75	2.95	2.75	2.95
1645	NASDAQ	IRIX	Wed, Dec 18, 2002	3.14	3.14	2.87	2.87
1644	NASDAQ	IRIX	Tue, Dec 17, 2002	3.00	3.13	2.87	3.13
1643	NASDAQ	IRIX	Mon, Dec 16, 2002	2.94	3.00	2.86	3.00
1642	NASDAQ	IRIX	Thu, Dec 12, 2002	3.13	3.13	3.13	3.13
1641	NASDAQ	IRIX	Tue, Dec 10, 2002	2.90	3.04	2.90	3.04
1640	NASDAQ	IRIX	Mon, Dec 9, 2002	2.97	3.09	2.95	3.09
1639	NASDAQ	IRIX	Fri, Dec 6, 2002	3.05	3.05	3.00	3.00
1638	NASDAQ	IRIX	Thu, Dec 5, 2002	3.15	3.15	3.06	3.06
1637	NASDAQ	IRIX	Wed, Dec 4, 2002	3.16	3.16	3.15	3.15
1636	NASDAQ	IRIX	Tue, Dec 3, 2002	3.07	3.07	3.05	3.05
1635	NASDAQ	IRIX	Mon, Dec 2, 2002	3.06	3.10	3.06	3.10
1634	NASDAQ	IRIX	Fri, Nov 29, 2002	3.27	3.27	3.10	3.27
1633	NASDAQ	IRIX	Wed, Nov 27, 2002	3.15	3.15	3.05	3.11
1632	NASDAQ	IRIX	Tue, Nov 26, 2002	3.01	3.01	3.01	3.01
1631	NASDAQ	IRIX	Fri, Nov 22, 2002	3.00	3.26	2.86	3.24
1630	NASDAQ	IRIX	Thu, Nov 21, 2002	3.34	3.34	3.34	3.34
1629	NASDAQ	IRIX	Wed, Nov 20, 2002	2.85	3.30	2.85	3.25
1628	NASDAQ	IRIX	Tue, Nov 19, 2002	2.96	3.00	2.27	2.99
1627	NASDAQ	IRIX	Mon, Nov 18, 2002	3.00	3.00	3.00	3.00
1626	NASDAQ	IRIX	Fri, Nov 15, 2002	3.05	3.05	3.05	3.05
1625	NASDAQ	IRIX	Wed, Nov 13, 2002	3.05	3.05	3.05	3.05
1624	NASDAQ	IRIX	Mon, Nov 11, 2002	3.03	3.03	3.03	3.03
1623	NASDAQ	IRIX	Fri, Nov 8, 2002	3.01	3.01	3.01	3.01
1622	NASDAQ	IRIX	Thu, Nov 7, 2002	3.16	3.16	3.06	3.06
1621	NASDAQ	IRIX	Tue, Nov 5, 2002	3.28	3.40	3.15	3.23
1620	NASDAQ	IRIX	Mon, Nov 4, 2002	3.30	3.38	3.30	3.38
1619	NASDAQ	IRIX	Fri, Nov 1, 2002	3.30	3.30	3.30	3.30
1618	NASDAQ	IRIX	Thu, Oct 31, 2002	3.31	3.39	3.30	3.39
1617	NASDAQ	IRIX	Wed, Oct 30, 2002	3.55	3.76	3.15	3.76
1616	NASDAQ	IRIX	Tue, Oct 29, 2002	3.61	3.61	3.59	3.60
1615	NASDAQ	IRIX	Mon, Oct 28, 2002	3.79	3.79	3.55	3.55
1614	NASDAQ	IRIX	Fri, Oct 25, 2002	3.67	3.70	3.67	3.70
1613	NASDAQ	IRIX	Thu, Oct 24, 2002	3.67	3.67	3.67	3.67
1612	NASDAQ	IRIX	Wed, Oct 23, 2002	3.85	3.85	3.85	3.85
1611	NASDAQ	IRIX	Tue, Oct 22, 2002	4.04	4.04	3.98	4.00
1610	NASDAQ	IRIX	Mon, Oct 21, 2002	3.91	4.00	3.91	4.00
1609	NASDAQ	IRIX	Fri, Oct 18, 2002	3.56	4.00	3.56	4.00
1608	NASDAQ	IRIX	Thu, Oct 17, 2002	3.56	3.80	3.56	3.78
1607	NASDAQ	IRIX	Wed, Oct 16, 2002	3.57	4.00	3.57	4.00
1606	NASDAQ	IRIX	Tue, Oct 15, 2002	3.80	3.80	3.80	3.80
1605	NASDAQ	IRIX	Mon, Oct 14, 2002	3.32	4.00	3.32	3.80
1604	NASDAQ	IRIX	Fri, Oct 11, 2002	3.60	4.02	3.60	4.02
1603	NASDAQ	IRIX	Thu, Oct 10, 2002	3.49	3.60	3.49	3.60
1602	NASDAQ	IRIX	Wed, Oct 9, 2002	3.50	3.52	3.50	3.52
1601	NASDAQ	IRIX	Tue, Oct 8, 2002	3.50	3.50	3.38	3.50
1600	NASDAQ	IRIX	Mon, Oct 7, 2002	4.00	4.00	3.50	3.55
1599	NASDAQ	IRIX	Fri, Oct 4, 2002	3.79	4.05	3.70	3.91
1598	NASDAQ	IRIX	Thu, Oct 3, 2002	3.55	3.75	3.50	3.65
1597	NASDAQ	IRIX	Wed, Oct 2, 2002	3.70	3.77	3.61	3.74
1596	NASDAQ	IRIX	Tue, Oct 1, 2002	3.29	3.70	3.29	3.70
1595	NASDAQ	IRIX	Mon, Sep 30, 2002	3.22	3.30	3.20	3.30
1594	NASDAQ	IRIX	Fri, Sep 27, 2002	3.21	3.68	3.15	3.68
1593	NASDAQ	IRIX	Thu, Sep 26, 2002	3.20	3.69	3.20	3.69
1592	NASDAQ	IRIX	Wed, Sep 25, 2002	3.23	3.23	3.15	3.17
1591	NASDAQ	IRIX	Tue, Sep 24, 2002	3.38	3.39	3.38	3.39
1590	NASDAQ	IRIX	Mon, Sep 23, 2002	3.34	3.34	3.25	3.25
1589	NASDAQ	IRIX	Fri, Sep 20, 2002	3.50	3.50	3.35	3.50
1588	NASDAQ	IRIX	Thu, Sep 19, 2002	3.46	3.50	3.46	3.50
1587	NASDAQ	IRIX	Wed, Sep 18, 2002	3.54	3.98	3.46	3.50
1586	NASDAQ	IRIX	Tue, Sep 17, 2002	3.35	3.53	3.35	3.40
1585	NASDAQ	IRIX	Mon, Sep 16, 2002	3.61	3.61	3.61	3.61
1584	NASDAQ	IRIX	Fri, Sep 13, 2002	3.75	3.75	3.57	3.70
1583	NASDAQ	IRIX	Thu, Sep 12, 2002	4.00	4.00	3.74	3.74
1582	NASDAQ	IRIX	Wed, Sep 11, 2002	3.92	4.22	3.41	3.56
1581	NASDAQ	IRIX	Tue, Sep 10, 2002	3.82	3.97	3.60	3.92
1580	NASDAQ	IRIX	Mon, Sep 9, 2002	2.70	3.82	2.60	3.82
1579	NASDAQ	IRIX	Wed, Sep 4, 2002	2.35	2.77	1.97	2.77
1578	NASDAQ	IRIX	Tue, Sep 3, 2002	2.65	2.65	2.50	2.50
1577	NASDAQ	IRIX	Thu, Aug 29, 2002	2.65	2.65	2.65	2.65
1576	NASDAQ	IRIX	Tue, Aug 27, 2002	2.68	2.70	2.50	2.65
1575	NASDAQ	IRIX	Mon, Aug 26, 2002	2.50	2.55	2.50	2.55
1574	NASDAQ	IRIX	Thu, Aug 22, 2002	2.40	2.40	2.40	2.40
1573	NASDAQ	IRIX	Tue, Aug 20, 2002	2.40	2.40	2.31	2.31
1572	NASDAQ	IRIX	Mon, Aug 19, 2002	2.41	2.41	2.35	2.40
1571	NASDAQ	IRIX	Fri, Aug 16, 2002	2.44	2.65	2.40	2.50
1570	NASDAQ	IRIX	Thu, Aug 15, 2002	2.40	2.40	2.30	2.35
1569	NASDAQ	IRIX	Wed, Aug 14, 2002	2.40	2.51	2.40	2.41
1568	NASDAQ	IRIX	Tue, Aug 13, 2002	2.30	2.52	2.30	2.50
1567	NASDAQ	IRIX	Mon, Aug 12, 2002	2.72	2.72	2.51	2.51
1566	NASDAQ	IRIX	Fri, Aug 9, 2002	2.75	2.75	2.71	2.71
1565	NASDAQ	IRIX	Thu, Aug 8, 2002	2.77	2.77	2.75	2.75
1564	NASDAQ	IRIX	Tue, Aug 6, 2002	2.76	2.76	2.75	2.75
1563	NASDAQ	IRIX	Mon, Aug 5, 2002	2.94	2.94	2.94	2.94
1562	NASDAQ	IRIX	Fri, Aug 2, 2002	3.00	3.00	2.80	2.90
1561	NASDAQ	IRIX	Thu, Aug 1, 2002	2.80	2.80	2.72	2.75
1560	NASDAQ	IRIX	Wed, Jul 31, 2002	2.95	2.95	2.61	2.80
1559	NASDAQ	IRIX	Tue, Jul 30, 2002	2.82	2.82	2.82	2.82
1558	NASDAQ	IRIX	Mon, Jul 29, 2002	2.61	2.80	2.61	2.80
1557	NASDAQ	IRIX	Fri, Jul 26, 2002	2.65	2.74	2.61	2.74
1556	NASDAQ	IRIX	Thu, Jul 25, 2002	2.60	2.61	2.60	2.60
1555	NASDAQ	IRIX	Wed, Jul 24, 2002	2.65	2.65	2.65	2.65
1554	NASDAQ	IRIX	Tue, Jul 23, 2002	3.01	3.02	2.50	2.50
1553	NASDAQ	IRIX	Mon, Jul 22, 2002	3.10	3.10	3.01	3.01
1552	NASDAQ	IRIX	Fri, Jul 19, 2002	3.20	3.20	3.10	3.10
1551	NASDAQ	IRIX	Thu, Jul 18, 2002	3.30	3.30	3.25	3.25
1550	NASDAQ	IRIX	Wed, Jul 17, 2002	3.30	3.30	3.30	3.30
1549	NASDAQ	IRIX	Tue, Jul 16, 2002	3.25	3.25	3.25	3.25
1548	NASDAQ	IRIX	Mon, Jul 15, 2002	2.80	3.16	2.80	2.81
1547	NASDAQ	IRIX	Fri, Jul 12, 2002	3.25	3.25	3.16	3.16
1546	NASDAQ	IRIX	Thu, Jul 11, 2002	3.20	3.20	3.20	3.20
1545	NASDAQ	IRIX	Mon, Jul 8, 2002	3.25	3.32	3.16	3.32
1544	NASDAQ	IRIX	Fri, Jul 5, 2002	3.21	3.40	3.21	3.30
1543	NASDAQ	IRIX	Wed, Jul 3, 2002	3.40	3.40	3.40	3.40
1542	NASDAQ	IRIX	Tue, Jul 2, 2002	3.26	3.40	3.20	3.25
1541	NASDAQ	IRIX	Mon, Jul 1, 2002	3.69	3.78	3.32	3.32
1540	NASDAQ	IRIX	Fri, Jun 28, 2002	3.59	3.59	3.24	3.41
1539	NASDAQ	IRIX	Thu, Jun 27, 2002	3.45	3.45	3.40	3.40
1538	NASDAQ	IRIX	Wed, Jun 26, 2002	3.45	3.45	3.18	3.40
1537	NASDAQ	IRIX	Mon, Jun 24, 2002	3.46	3.50	3.42	3.46
1536	NASDAQ	IRIX	Fri, Jun 21, 2002	3.40	3.40	3.40	3.40
1535	NASDAQ	IRIX	Thu, Jun 20, 2002	3.55	3.55	3.40	3.50
1534	NASDAQ	IRIX	Wed, Jun 19, 2002	3.40	3.55	3.33	3.55
1533	NASDAQ	IRIX	Tue, Jun 18, 2002	3.65	3.65	3.50	3.50
1532	NASDAQ	IRIX	Mon, Jun 17, 2002	3.65	3.65	3.65	3.65
1531	NASDAQ	IRIX	Fri, Jun 14, 2002	3.75	3.75	3.45	3.45
1530	NASDAQ	IRIX	Wed, Jun 12, 2002	3.50	3.85	3.50	3.85
1529	NASDAQ	IRIX	Tue, Jun 11, 2002	3.50	3.95	3.40	3.40
1528	NASDAQ	IRIX	Mon, Jun 10, 2002	3.60	3.60	3.55	3.55
1527	NASDAQ	IRIX	Fri, Jun 7, 2002	3.65	3.65	3.61	3.61
1526	NASDAQ	IRIX	Thu, Jun 6, 2002	3.80	3.80	3.70	3.70
1525	NASDAQ	IRIX	Tue, Jun 4, 2002	4.00	4.05	3.80	3.85
1524	NASDAQ	IRIX	Mon, Jun 3, 2002	4.00	4.15	4.00	4.15
1523	NASDAQ	IRIX	Fri, May 31, 2002	4.00	4.00	4.00	4.00
1522	NASDAQ	IRIX	Thu, May 30, 2002	4.00	4.00	4.00	4.00
1521	NASDAQ	IRIX	Wed, May 29, 2002	4.00	4.00	3.95	3.95
1520	NASDAQ	IRIX	Tue, May 28, 2002	3.87	4.03	3.82	4.03
1519	NASDAQ	IRIX	Fri, May 24, 2002	3.94	4.02	3.94	4.02
1518	NASDAQ	IRIX	Tue, May 21, 2002	4.00	4.00	4.00	4.00
1517	NASDAQ	IRIX	Mon, May 20, 2002	4.00	4.00	4.00	4.00
1516	NASDAQ	IRIX	Fri, May 17, 2002	4.00	4.00	4.00	4.00
1515	NASDAQ	IRIX	Thu, May 16, 2002	3.88	4.00	3.87	4.00
1514	NASDAQ	IRIX	Wed, May 15, 2002	3.82	3.85	3.81	3.81
1513	NASDAQ	IRIX	Tue, May 14, 2002	3.95	3.95	3.75	3.90
1512	NASDAQ	IRIX	Mon, May 13, 2002	3.85	3.85	3.84	3.85
1511	NASDAQ	IRIX	Fri, May 10, 2002	3.85	3.95	3.85	3.95
1510	NASDAQ	IRIX	Thu, May 9, 2002	4.00	4.00	3.95	3.95
1509	NASDAQ	IRIX	Wed, May 8, 2002	3.87	3.95	3.87	3.95
1508	NASDAQ	IRIX	Tue, May 7, 2002	4.01	4.01	4.01	4.01
1507	NASDAQ	IRIX	Mon, May 6, 2002	4.02	4.09	4.01	4.01
1506	NASDAQ	IRIX	Fri, May 3, 2002	4.01	4.01	4.01	4.01
1505	NASDAQ	IRIX	Wed, May 1, 2002	3.98	4.10	3.98	4.01
1504	NASDAQ	IRIX	Tue, Apr 30, 2002	4.01	4.01	4.00	4.00
1503	NASDAQ	IRIX	Mon, Apr 29, 2002	4.08	4.08	4.01	4.01
1502	NASDAQ	IRIX	Fri, Apr 26, 2002	4.10	4.10	3.97	4.08
1501	NASDAQ	IRIX	Thu, Apr 25, 2002	4.29	4.29	4.15	4.15
1500	NASDAQ	IRIX	Wed, Apr 24, 2002	4.30	4.30	4.01	4.01
1499	NASDAQ	IRIX	Tue, Apr 23, 2002	4.03	4.24	4.00	4.24
1498	NASDAQ	IRIX	Mon, Apr 22, 2002	4.24	4.24	4.03	4.14
1497	NASDAQ	IRIX	Fri, Apr 19, 2002	4.24	4.24	4.24	4.24
1496	NASDAQ	IRIX	Thu, Apr 18, 2002	4.10	4.42	4.10	4.24
1495	NASDAQ	IRIX	Wed, Apr 17, 2002	4.24	4.24	4.19	4.19
1494	NASDAQ	IRIX	Tue, Apr 16, 2002	4.19	4.25	4.19	4.25
1493	NASDAQ	IRIX	Mon, Apr 15, 2002	4.19	4.24	4.13	4.24
1492	NASDAQ	IRIX	Fri, Apr 12, 2002	4.05	4.25	4.05	4.19
1491	NASDAQ	IRIX	Thu, Apr 11, 2002	4.19	4.19	4.19	4.19
1490	NASDAQ	IRIX	Wed, Apr 10, 2002	4.46	4.46	4.19	4.19
1489	NASDAQ	IRIX	Tue, Apr 9, 2002	4.52	4.65	4.52	4.65
1488	NASDAQ	IRIX	Mon, Apr 8, 2002	4.69	4.69	4.69	4.69
1487	NASDAQ	IRIX	Thu, Apr 4, 2002	4.45	4.45	4.45	4.45
1486	NASDAQ	IRIX	Wed, Apr 3, 2002	4.43	4.45	4.42	4.45
1485	NASDAQ	IRIX	Mon, Apr 1, 2002	4.77	4.79	4.25	4.40
1484	NASDAQ	IRIX	Thu, Mar 28, 2002	4.55	4.78	4.55	4.67
1483	NASDAQ	IRIX	Wed, Mar 27, 2002	4.38	4.45	4.38	4.45
1482	NASDAQ	IRIX	Tue, Mar 26, 2002	4.30	4.44	4.29	4.44
1481	NASDAQ	IRIX	Fri, Mar 22, 2002	4.41	4.41	4.25	4.40
1480	NASDAQ	IRIX	Thu, Mar 21, 2002	4.41	4.41	4.41	4.41
1479	NASDAQ	IRIX	Wed, Mar 20, 2002	4.48	4.48	4.44	4.44
1478	NASDAQ	IRIX	Tue, Mar 19, 2002	4.42	4.42	4.42	4.42
1477	NASDAQ	IRIX	Fri, Mar 15, 2002	4.50	5.00	4.50	5.00
1476	NASDAQ	IRIX	Thu, Mar 14, 2002	4.50	4.50	4.50	4.50
1475	NASDAQ	IRIX	Wed, Mar 13, 2002	4.50	4.51	4.50	4.51
1474	NASDAQ	IRIX	Tue, Mar 12, 2002	4.51	4.69	4.50	4.69
1473	NASDAQ	IRIX	Mon, Mar 11, 2002	4.29	4.29	4.29	4.29
1472	NASDAQ	IRIX	Fri, Mar 8, 2002	4.23	4.79	4.23	4.58
1471	NASDAQ	IRIX	Thu, Mar 7, 2002	4.22	4.22	4.20	4.21
1470	NASDAQ	IRIX	Wed, Mar 6, 2002	4.21	4.21	4.13	4.17
1469	NASDAQ	IRIX	Tue, Mar 5, 2002	4.22	4.22	4.22	4.22
1468	NASDAQ	IRIX	Fri, Mar 1, 2002	4.22	4.40	4.20	4.40
1467	NASDAQ	IRIX	Thu, Feb 28, 2002	4.22	4.22	4.22	4.22
1466	NASDAQ	IRIX	Wed, Feb 27, 2002	4.22	4.23	4.22	4.23
1465	NASDAQ	IRIX	Tue, Feb 26, 2002	4.20	4.21	4.20	4.20
1464	NASDAQ	IRIX	Mon, Feb 25, 2002	4.40	4.40	4.25	4.30
1463	NASDAQ	IRIX	Fri, Feb 22, 2002	4.55	4.60	4.43	4.50
1462	NASDAQ	IRIX	Thu, Feb 21, 2002	5.00	5.25	4.75	4.77
1461	NASDAQ	IRIX	Wed, Feb 20, 2002	5.06	5.07	5.05	5.05
1460	NASDAQ	IRIX	Tue, Feb 19, 2002	5.05	5.20	5.05	5.05
1459	NASDAQ	IRIX	Fri, Feb 15, 2002	5.10	5.25	5.01	5.19
1458	NASDAQ	IRIX	Thu, Feb 14, 2002	5.15	5.21	5.00	5.00
1457	NASDAQ	IRIX	Wed, Feb 13, 2002	5.10	5.15	5.10	5.15
1456	NASDAQ	IRIX	Tue, Feb 12, 2002	5.24	5.25	5.15	5.15
1455	NASDAQ	IRIX	Mon, Feb 11, 2002	5.15	5.25	5.15	5.25
1454	NASDAQ	IRIX	Fri, Feb 8, 2002	5.20	5.20	5.04	5.06
1453	NASDAQ	IRIX	Thu, Feb 7, 2002	5.20	5.24	5.20	5.24
1452	NASDAQ	IRIX	Wed, Feb 6, 2002	5.45	5.49	5.25	5.40
1451	NASDAQ	IRIX	Tue, Feb 5, 2002	5.30	5.50	5.30	5.45
1450	NASDAQ	IRIX	Mon, Feb 4, 2002	5.37	5.45	5.34	5.40
1449	NASDAQ	IRIX	Fri, Feb 1, 2002	5.26	5.55	5.26	5.33
1448	NASDAQ	IRIX	Thu, Jan 31, 2002	5.30	5.30	5.12	5.25
1447	NASDAQ	IRIX	Wed, Jan 30, 2002	5.40	5.40	5.30	5.30
1446	NASDAQ	IRIX	Tue, Jan 29, 2002	5.50	5.50	5.50	5.50
1445	NASDAQ	IRIX	Mon, Jan 28, 2002	5.34	5.53	5.25	5.53
1444	NASDAQ	IRIX	Fri, Jan 25, 2002	5.25	5.30	5.24	5.25
1443	NASDAQ	IRIX	Thu, Jan 24, 2002	4.85	5.20	4.85	5.20
1442	NASDAQ	IRIX	Wed, Jan 23, 2002	4.89	4.90	4.65	4.90
1441	NASDAQ	IRIX	Tue, Jan 22, 2002	4.90	4.90	4.90	4.90
1440	NASDAQ	IRIX	Fri, Jan 18, 2002	4.95	5.00	4.82	4.82
1439	NASDAQ	IRIX	Thu, Jan 17, 2002	4.90	5.10	4.85	4.85
1438	NASDAQ	IRIX	Wed, Jan 16, 2002	5.30	5.30	5.30	5.30
1437	NASDAQ	IRIX	Tue, Jan 15, 2002	5.75	5.75	5.30	5.30
1436	NASDAQ	IRIX	Mon, Jan 14, 2002	6.30	6.30	5.60	5.60
1435	NASDAQ	IRIX	Fri, Jan 11, 2002	5.85	6.10	5.85	6.00
1434	NASDAQ	IRIX	Thu, Jan 10, 2002	6.00	6.05	6.00	6.05
1433	NASDAQ	IRIX	Wed, Jan 9, 2002	5.70	6.35	5.65	6.00
1432	NASDAQ	IRIX	Tue, Jan 8, 2002	5.26	5.65	5.15	5.65
1431	NASDAQ	IRIX	Mon, Jan 7, 2002	5.17	5.60	4.49	5.60
1430	NASDAQ	IRIX	Fri, Jan 4, 2002	4.70	5.25	4.70	5.25
1429	NASDAQ	IRIX	Thu, Jan 3, 2002	4.65	4.75	4.50	4.75
1428	NASDAQ	IRIX	Wed, Jan 2, 2002	4.77	4.80	4.56	4.56
1427	NASDAQ	IRIX	Mon, Dec 31, 2001	4.29	4.78	4.20	4.78
1426	NASDAQ	IRIX	Fri, Dec 28, 2001	4.30	4.35	4.15	4.21
1425	NASDAQ	IRIX	Thu, Dec 27, 2001	4.25	4.35	4.25	4.30
1424	NASDAQ	IRIX	Wed, Dec 26, 2001	4.34	4.35	4.04	4.33
1423	NASDAQ	IRIX	Mon, Dec 24, 2001	4.35	4.40	4.00	4.23
1422	NASDAQ	IRIX	Fri, Dec 21, 2001	4.21	4.21	4.15	4.21
1421	NASDAQ	IRIX	Thu, Dec 20, 2001	4.00	4.02	4.00	4.02
1420	NASDAQ	IRIX	Wed, Dec 19, 2001	4.11	4.35	4.00	4.16
1419	NASDAQ	IRIX	Tue, Dec 18, 2001	4.35	4.35	4.22	4.31
1418	NASDAQ	IRIX	Mon, Dec 17, 2001	4.42	4.50	4.27	4.27
1417	NASDAQ	IRIX	Fri, Dec 14, 2001	4.20	4.30	4.20	4.30
1416	NASDAQ	IRIX	Thu, Dec 13, 2001	4.40	4.40	4.20	4.20
1415	NASDAQ	IRIX	Wed, Dec 12, 2001	4.32	4.41	4.16	4.41
1414	NASDAQ	IRIX	Tue, Dec 11, 2001	4.38	4.38	4.20	4.20
1413	NASDAQ	IRIX	Mon, Dec 10, 2001	4.32	4.59	4.26	4.43
1412	NASDAQ	IRIX	Fri, Dec 7, 2001	4.65	4.65	4.40	4.59
1411	NASDAQ	IRIX	Thu, Dec 6, 2001	4.55	4.66	4.55	4.65
1410	NASDAQ	IRIX	Wed, Dec 5, 2001	4.31	4.50	4.31	4.40
1409	NASDAQ	IRIX	Tue, Dec 4, 2001	4.72	4.72	4.72	4.72
1408	NASDAQ	IRIX	Mon, Dec 3, 2001	4.40	4.44	4.40	4.42
1407	NASDAQ	IRIX	Fri, Nov 30, 2001	4.45	4.45	4.44	4.44
1406	NASDAQ	IRIX	Thu, Nov 29, 2001	4.85	4.85	4.40	4.45
1405	NASDAQ	IRIX	Wed, Nov 28, 2001	4.95	4.95	4.86	4.94
1404	NASDAQ	IRIX	Tue, Nov 27, 2001	5.00	5.09	4.74	4.75
1403	NASDAQ	IRIX	Mon, Nov 26, 2001	4.71	4.74	4.71	4.74
1402	NASDAQ	IRIX	Fri, Nov 23, 2001	4.65	4.65	4.62	4.62
1401	NASDAQ	IRIX	Wed, Nov 21, 2001	4.45	4.75	4.30	4.65
1400	NASDAQ	IRIX	Tue, Nov 20, 2001	4.50	4.55	4.50	4.55
1399	NASDAQ	IRIX	Thu, Nov 15, 2001	4.55	4.69	4.55	4.55
1398	NASDAQ	IRIX	Tue, Nov 13, 2001	4.64	4.64	4.50	4.63
1397	NASDAQ	IRIX	Mon, Nov 12, 2001	4.55	4.55	4.50	4.50
1396	NASDAQ	IRIX	Fri, Nov 9, 2001	4.55	4.55	4.55	4.55
1395	NASDAQ	IRIX	Thu, Nov 8, 2001	4.74	4.99	4.55	4.55
1394	NASDAQ	IRIX	Wed, Nov 7, 2001	4.60	4.60	4.60	4.60
1393	NASDAQ	IRIX	Tue, Nov 6, 2001	4.70	4.80	4.60	4.60
1392	NASDAQ	IRIX	Mon, Nov 5, 2001	4.51	4.51	4.51	4.51
1391	NASDAQ	IRIX	Wed, Oct 31, 2001	4.71	4.78	4.45	4.78
1390	NASDAQ	IRIX	Tue, Oct 30, 2001	4.70	4.70	4.70	4.70
1389	NASDAQ	IRIX	Mon, Oct 29, 2001	4.59	4.80	4.59	4.80
1388	NASDAQ	IRIX	Fri, Oct 26, 2001	4.51	4.80	4.50	4.50
1387	NASDAQ	IRIX	Thu, Oct 25, 2001	4.50	4.50	4.50	4.50
1386	NASDAQ	IRIX	Wed, Oct 24, 2001	4.70	4.70	4.51	4.51
1385	NASDAQ	IRIX	Mon, Oct 22, 2001	5.28	5.28	4.66	4.66
1384	NASDAQ	IRIX	Fri, Oct 19, 2001	4.96	5.35	4.75	4.81
1383	NASDAQ	IRIX	Thu, Oct 18, 2001	5.35	5.35	4.99	5.00
1382	NASDAQ	IRIX	Wed, Oct 17, 2001	4.79	5.45	4.67	5.45
1381	NASDAQ	IRIX	Tue, Oct 16, 2001	4.03	5.54	4.00	5.15
1380	NASDAQ	IRIX	Fri, Oct 12, 2001	4.03	4.03	3.85	3.85
1379	NASDAQ	IRIX	Wed, Oct 10, 2001	3.85	3.98	3.85	3.98
1378	NASDAQ	IRIX	Mon, Oct 8, 2001	3.97	3.97	3.85	3.94
1377	NASDAQ	IRIX	Fri, Oct 5, 2001	4.10	4.10	3.85	3.85
1376	NASDAQ	IRIX	Thu, Oct 4, 2001	4.20	4.23	4.05	4.10
1375	NASDAQ	IRIX	Wed, Oct 3, 2001	4.05	4.05	4.05	4.05
1374	NASDAQ	IRIX	Tue, Oct 2, 2001	4.15	4.15	3.75	3.90
1373	NASDAQ	IRIX	Mon, Oct 1, 2001	3.75	4.00	3.75	4.00
1372	NASDAQ	IRIX	Fri, Sep 28, 2001	3.90	4.00	3.75	3.75
1371	NASDAQ	IRIX	Thu, Sep 27, 2001	3.70	3.70	3.70	3.70
1370	NASDAQ	IRIX	Wed, Sep 26, 2001	3.75	3.90	3.75	3.90
1369	NASDAQ	IRIX	Tue, Sep 25, 2001	3.75	3.75	3.70	3.70
1368	NASDAQ	IRIX	Mon, Sep 24, 2001	3.70	3.70	3.70	3.70
1367	NASDAQ	IRIX	Fri, Sep 21, 2001	3.70	3.75	3.70	3.70
1366	NASDAQ	IRIX	Thu, Sep 20, 2001	3.70	3.70	3.70	3.70
1365	NASDAQ	IRIX	Wed, Sep 19, 2001	3.75	3.75	3.70	3.70
1364	NASDAQ	IRIX	Tue, Sep 18, 2001	3.81	3.81	3.75	3.80
1363	NASDAQ	IRIX	Mon, Sep 17, 2001	4.05	4.05	3.75	3.75
1362	NASDAQ	IRIX	Mon, Sep 10, 2001	4.25	4.25	4.05	4.05
1361	NASDAQ	IRIX	Fri, Sep 7, 2001	4.05	4.25	4.05	4.25
1360	NASDAQ	IRIX	Thu, Sep 6, 2001	4.00	4.05	3.95	4.05
1359	NASDAQ	IRIX	Wed, Sep 5, 2001	4.00	4.05	4.00	4.02
1358	NASDAQ	IRIX	Tue, Sep 4, 2001	4.07	4.30	3.95	3.95
1357	NASDAQ	IRIX	Fri, Aug 31, 2001	3.71	4.90	3.71	4.20
1356	NASDAQ	IRIX	Wed, Aug 29, 2001	3.91	3.93	3.65	3.75
1355	NASDAQ	IRIX	Tue, Aug 28, 2001	3.90	4.00	3.90	3.91
1354	NASDAQ	IRIX	Mon, Aug 27, 2001	3.95	4.03	3.95	4.03
1353	NASDAQ	IRIX	Fri, Aug 24, 2001	3.79	4.03	3.70	4.03
1352	NASDAQ	IRIX	Thu, Aug 23, 2001	3.25	3.78	3.25	3.76
1351	NASDAQ	IRIX	Wed, Aug 22, 2001	3.54	3.54	3.25	3.25
1350	NASDAQ	IRIX	Tue, Aug 21, 2001	3.61	3.66	3.54	3.54
1349	NASDAQ	IRIX	Mon, Aug 20, 2001	3.30	3.61	3.30	3.58
1348	NASDAQ	IRIX	Fri, Aug 17, 2001	3.55	3.60	3.18	3.25
1347	NASDAQ	IRIX	Thu, Aug 16, 2001	3.60	3.60	3.48	3.50
1346	NASDAQ	IRIX	Wed, Aug 15, 2001	3.50	3.60	3.50	3.50
1345	NASDAQ	IRIX	Tue, Aug 14, 2001	3.73	3.73	3.49	3.50
1344	NASDAQ	IRIX	Mon, Aug 13, 2001	3.89	3.89	3.89	3.89
1343	NASDAQ	IRIX	Thu, Aug 9, 2001	3.70	3.70	3.70	3.70
1342	NASDAQ	IRIX	Wed, Aug 8, 2001	3.70	3.70	3.70	3.70
1341	NASDAQ	IRIX	Tue, Aug 7, 2001	3.95	3.95	3.70	3.85
1340	NASDAQ	IRIX	Mon, Aug 6, 2001	3.79	4.09	3.75	3.96
1339	NASDAQ	IRIX	Fri, Aug 3, 2001	3.75	3.80	3.70	3.80
1338	NASDAQ	IRIX	Thu, Aug 2, 2001	3.80	3.90	3.80	3.90
1337	NASDAQ	IRIX	Wed, Aug 1, 2001	3.60	3.70	3.60	3.70
1336	NASDAQ	IRIX	Tue, Jul 31, 2001	3.60	3.60	3.60	3.60
1335	NASDAQ	IRIX	Mon, Jul 30, 2001	3.85	3.85	3.39	3.60
1334	NASDAQ	IRIX	Fri, Jul 27, 2001	3.90	3.90	3.80	3.85
1333	NASDAQ	IRIX	Thu, Jul 26, 2001	3.85	3.87	3.60	3.65
1332	NASDAQ	IRIX	Wed, Jul 25, 2001	3.55	3.90	3.55	3.75
1331	NASDAQ	IRIX	Tue, Jul 24, 2001	3.70	3.70	3.50	3.50
1330	NASDAQ	IRIX	Mon, Jul 23, 2001	3.50	3.70	3.50	3.60
1329	NASDAQ	IRIX	Fri, Jul 20, 2001	3.47	4.29	3.47	3.70
1328	NASDAQ	IRIX	Thu, Jul 19, 2001	3.45	3.70	3.45	3.70
1327	NASDAQ	IRIX	Wed, Jul 18, 2001	3.55	3.71	3.55	3.71
1326	NASDAQ	IRIX	Mon, Jul 16, 2001	3.50	3.55	3.50	3.50
1325	NASDAQ	IRIX	Thu, Jul 12, 2001	3.48	3.55	3.48	3.50
1324	NASDAQ	IRIX	Wed, Jul 11, 2001	3.68	3.68	3.68	3.68
1323	NASDAQ	IRIX	Tue, Jul 10, 2001	3.60	3.79	3.60	3.79
1322	NASDAQ	IRIX	Mon, Jul 9, 2001	3.67	3.67	3.60	3.60
1321	NASDAQ	IRIX	Fri, Jul 6, 2001	3.84	3.84	3.68	3.68
1320	NASDAQ	IRIX	Thu, Jul 5, 2001	3.91	3.91	3.70	3.70
1319	NASDAQ	IRIX	Tue, Jul 3, 2001	3.92	3.92	3.91	3.91
1318	NASDAQ	IRIX	Mon, Jul 2, 2001	3.81	3.95	3.81	3.90
1317	NASDAQ	IRIX	Fri, Jun 29, 2001	3.95	3.95	3.90	3.90
1316	NASDAQ	IRIX	Thu, Jun 28, 2001	4.05	4.05	3.90	4.00
1315	NASDAQ	IRIX	Tue, Jun 26, 2001	3.90	3.90	3.83	3.83
1314	NASDAQ	IRIX	Mon, Jun 25, 2001	3.80	3.80	3.80	3.80
1313	NASDAQ	IRIX	Fri, Jun 22, 2001	3.97	3.97	3.80	3.80
1312	NASDAQ	IRIX	Thu, Jun 21, 2001	3.94	3.94	3.80	3.80
1311	NASDAQ	IRIX	Wed, Jun 20, 2001	4.15	4.15	3.95	4.00
1310	NASDAQ	IRIX	Tue, Jun 19, 2001	4.15	4.15	4.15	4.15
1309	NASDAQ	IRIX	Mon, Jun 18, 2001	4.15	4.15	4.15	4.15
1308	NASDAQ	IRIX	Fri, Jun 15, 2001	4.30	4.30	4.30	4.30
1307	NASDAQ	IRIX	Thu, Jun 14, 2001	4.30	4.30	4.30	4.30
1306	NASDAQ	IRIX	Tue, Jun 12, 2001	4.40	4.40	4.30	4.30
1305	NASDAQ	IRIX	Mon, Jun 11, 2001	4.25	4.30	4.25	4.30
1304	NASDAQ	IRIX	Fri, Jun 8, 2001	4.25	4.25	4.25	4.25
1303	NASDAQ	IRIX	Thu, Jun 7, 2001	4.26	4.26	4.26	4.26
1302	NASDAQ	IRIX	Wed, Jun 6, 2001	4.30	4.40	4.25	4.37
1301	NASDAQ	IRIX	Tue, Jun 5, 2001	4.20	4.25	4.15	4.15
1300	NASDAQ	IRIX	Fri, Jun 1, 2001	4.25	4.25	4.15	4.15
1299	NASDAQ	IRIX	Thu, May 31, 2001	4.30	4.30	4.20	4.25
1298	NASDAQ	IRIX	Wed, May 30, 2001	4.15	4.15	4.15	4.15
1297	NASDAQ	IRIX	Tue, May 29, 2001	4.22	4.22	4.15	4.15
1296	NASDAQ	IRIX	Fri, May 25, 2001	4.15	4.15	4.15	4.15
1295	NASDAQ	IRIX	Thu, May 24, 2001	4.40	4.40	4.25	4.25
1294	NASDAQ	IRIX	Wed, May 23, 2001	4.10	4.10	4.05	4.05
1293	NASDAQ	IRIX	Tue, May 22, 2001	4.30	4.40	4.20	4.40
1292	NASDAQ	IRIX	Mon, May 21, 2001	4.10	4.10	4.05	4.10
1291	NASDAQ	IRIX	Fri, May 18, 2001	4.10	4.30	4.07	4.07
1290	NASDAQ	IRIX	Thu, May 17, 2001	4.17	4.18	4.00	4.10
1289	NASDAQ	IRIX	Wed, May 16, 2001	4.02	4.02	4.01	4.01
1288	NASDAQ	IRIX	Tue, May 15, 2001	4.15	4.15	4.10	4.10
1287	NASDAQ	IRIX	Mon, May 14, 2001	4.10	4.10	4.10	4.10
1286	NASDAQ	IRIX	Fri, May 11, 2001	4.20	4.20	4.05	4.06
1285	NASDAQ	IRIX	Wed, May 9, 2001	4.10	4.10	4.10	4.10
1284	NASDAQ	IRIX	Tue, May 8, 2001	4.28	4.28	4.10	4.10
1283	NASDAQ	IRIX	Mon, May 7, 2001	4.00	4.00	3.90	4.00
1282	NASDAQ	IRIX	Fri, May 4, 2001	4.00	4.00	4.00	4.00
1281	NASDAQ	IRIX	Thu, May 3, 2001	3.96	3.96	3.96	3.96
1280	NASDAQ	IRIX	Wed, May 2, 2001	4.00	4.02	4.00	4.02
1279	NASDAQ	IRIX	Tue, May 1, 2001	4.01	4.01	3.98	4.00
1278	NASDAQ	IRIX	Mon, Apr 30, 2001	4.01	4.01	3.94	4.01
1277	NASDAQ	IRIX	Fri, Apr 27, 2001	3.80	4.30	3.80	4.00
1276	NASDAQ	IRIX	Thu, Apr 26, 2001	3.75	3.95	3.75	3.85
1275	NASDAQ	IRIX	Wed, Apr 25, 2001	3.99	4.00	3.91	3.99
1274	NASDAQ	IRIX	Tue, Apr 24, 2001	4.18	4.18	3.88	3.88
1273	NASDAQ	IRIX	Mon, Apr 23, 2001	4.11	4.11	4.10	4.10
1272	NASDAQ	IRIX	Fri, Apr 20, 2001	4.00	4.05	3.95	4.00
1271	NASDAQ	IRIX	Thu, Apr 19, 2001	4.10	4.10	3.97	4.00
1270	NASDAQ	IRIX	Wed, Apr 18, 2001	3.60	4.44	3.60	4.10
1269	NASDAQ	IRIX	Mon, Apr 16, 2001	3.92	3.92	3.84	3.84
1268	NASDAQ	IRIX	Thu, Apr 12, 2001	3.50	3.51	3.50	3.50
1267	NASDAQ	IRIX	Wed, Apr 11, 2001	3.56	3.56	3.51	3.51
1266	NASDAQ	IRIX	Tue, Apr 10, 2001	3.92	3.92	3.51	3.51
1265	NASDAQ	IRIX	Mon, Apr 9, 2001	3.94	3.94	3.50	3.88
1264	NASDAQ	IRIX	Fri, Apr 6, 2001	3.53	3.97	3.50	3.50
1263	NASDAQ	IRIX	Thu, Apr 5, 2001	3.50	3.63	3.00	3.00
1262	NASDAQ	IRIX	Wed, Apr 4, 2001	4.13	4.13	3.88	3.88
1261	NASDAQ	IRIX	Tue, Apr 3, 2001	4.25	4.25	4.13	4.13
1260	NASDAQ	IRIX	Mon, Apr 2, 2001	4.28	4.28	4.25	4.25
1259	NASDAQ	IRIX	Fri, Mar 30, 2001	4.28	4.28	4.28	4.28
1258	NASDAQ	IRIX	Wed, Mar 28, 2001	4.56	4.63	4.19	4.50
1257	NASDAQ	IRIX	Tue, Mar 27, 2001	4.50	4.63	4.50	4.56
1256	NASDAQ	IRIX	Mon, Mar 26, 2001	4.39	5.34	4.39	5.00
1255	NASDAQ	IRIX	Fri, Mar 23, 2001	4.25	4.25	4.25	4.25
1254	NASDAQ	IRIX	Thu, Mar 22, 2001	4.50	4.75	4.13	4.13
1253	NASDAQ	IRIX	Wed, Mar 21, 2001	4.50	5.00	4.50	5.00
1252	NASDAQ	IRIX	Fri, Mar 16, 2001	5.00	5.00	4.31	4.38
1251	NASDAQ	IRIX	Thu, Mar 15, 2001	4.00	5.13	4.00	5.13
1250	NASDAQ	IRIX	Wed, Mar 14, 2001	4.50	4.50	4.13	4.13
1249	NASDAQ	IRIX	Tue, Mar 13, 2001	4.50	4.50	4.50	4.50
1248	NASDAQ	IRIX	Mon, Mar 12, 2001	4.63	4.63	4.50	4.50
1247	NASDAQ	IRIX	Fri, Mar 9, 2001	4.64	4.64	4.50	4.63
1246	NASDAQ	IRIX	Thu, Mar 8, 2001	4.63	4.63	4.63	4.63
1245	NASDAQ	IRIX	Wed, Mar 7, 2001	5.06	5.13	4.63	4.63
1244	NASDAQ	IRIX	Tue, Mar 6, 2001	5.13	5.31	5.00	5.25
1243	NASDAQ	IRIX	Mon, Mar 5, 2001	5.00	5.38	5.00	5.13
1242	NASDAQ	IRIX	Fri, Mar 2, 2001	4.88	4.88	4.88	4.88
1241	NASDAQ	IRIX	Thu, Mar 1, 2001	4.88	4.88	4.75	4.75
1240	NASDAQ	IRIX	Wed, Feb 28, 2001	5.00	5.13	5.00	5.00
1239	NASDAQ	IRIX	Tue, Feb 27, 2001	5.13	5.13	5.00	5.00
1238	NASDAQ	IRIX	Mon, Feb 26, 2001	5.17	5.17	5.00	5.00
1237	NASDAQ	IRIX	Fri, Feb 23, 2001	5.16	5.25	5.13	5.25
1236	NASDAQ	IRIX	Thu, Feb 22, 2001	5.31	5.31	5.16	5.16
1235	NASDAQ	IRIX	Wed, Feb 21, 2001	5.50	5.50	5.25	5.31
1234	NASDAQ	IRIX	Tue, Feb 20, 2001	5.52	5.53	5.50	5.50
1233	NASDAQ	IRIX	Fri, Feb 16, 2001	5.53	5.94	5.53	5.94
1232	NASDAQ	IRIX	Thu, Feb 15, 2001	5.50	5.69	5.50	5.56
1231	NASDAQ	IRIX	Wed, Feb 14, 2001	5.52	5.69	5.50	5.50
1230	NASDAQ	IRIX	Tue, Feb 13, 2001	5.31	5.75	5.31	5.63
1229	NASDAQ	IRIX	Mon, Feb 12, 2001	5.38	5.38	5.38	5.38
1228	NASDAQ	IRIX	Fri, Feb 9, 2001	5.44	5.50	5.25	5.25
1227	NASDAQ	IRIX	Thu, Feb 8, 2001	5.75	5.75	5.00	5.00
1226	NASDAQ	IRIX	Wed, Feb 7, 2001	5.73	5.75	5.73	5.75
1225	NASDAQ	IRIX	Tue, Feb 6, 2001	5.69	5.97	5.63	5.97
1224	NASDAQ	IRIX	Mon, Feb 5, 2001	5.94	6.25	5.69	5.69
1223	NASDAQ	IRIX	Fri, Feb 2, 2001	5.66	5.75	5.63	5.66
1222	NASDAQ	IRIX	Thu, Feb 1, 2001	5.94	5.97	5.94	5.97
1221	NASDAQ	IRIX	Wed, Jan 31, 2001	6.00	6.00	5.69	6.00
1220	NASDAQ	IRIX	Tue, Jan 30, 2001	6.00	6.00	5.63	5.69
1219	NASDAQ	IRIX	Mon, Jan 29, 2001	5.81	6.00	5.81	5.94
1218	NASDAQ	IRIX	Fri, Jan 26, 2001	5.63	5.63	5.63	5.63
1217	NASDAQ	IRIX	Thu, Jan 25, 2001	6.00	6.00	5.75	5.75
1216	NASDAQ	IRIX	Wed, Jan 24, 2001	5.88	6.00	5.88	6.00
1215	NASDAQ	IRIX	Tue, Jan 23, 2001	6.00	6.00	6.00	6.00
1214	NASDAQ	IRIX	Mon, Jan 22, 2001	5.80	6.00	5.63	5.63
1213	NASDAQ	IRIX	Fri, Jan 19, 2001	5.81	5.81	5.25	5.81
1212	NASDAQ	IRIX	Thu, Jan 18, 2001	5.50	5.50	5.44	5.50
1211	NASDAQ	IRIX	Wed, Jan 17, 2001	5.94	5.94	5.44	5.44
1210	NASDAQ	IRIX	Tue, Jan 16, 2001	5.81	5.88	5.81	5.81
1209	NASDAQ	IRIX	Fri, Jan 12, 2001	5.50	5.75	5.50	5.75
1208	NASDAQ	IRIX	Thu, Jan 11, 2001	5.97	5.97	5.50	5.50
1207	NASDAQ	IRIX	Wed, Jan 10, 2001	5.00	6.31	4.88	6.31
1206	NASDAQ	IRIX	Tue, Jan 9, 2001	5.25	5.25	5.00	5.25
1205	NASDAQ	IRIX	Mon, Jan 8, 2001	4.94	4.94	4.94	4.94
1204	NASDAQ	IRIX	Fri, Jan 5, 2001	5.42	5.42	5.28	5.28
1203	NASDAQ	IRIX	Thu, Jan 4, 2001	5.31	5.31	5.28	5.31
1202	NASDAQ	IRIX	Wed, Jan 3, 2001	5.25	5.31	5.25	5.31
1201	NASDAQ	IRIX	Tue, Jan 2, 2001	4.95	5.25	4.95	5.25
1200	NASDAQ	IRIX	Fri, Dec 29, 2000	4.86	5.00	4.75	4.88
1199	NASDAQ	IRIX	Thu, Dec 28, 2000	4.89	5.00	4.88	4.88
1198	NASDAQ	IRIX	Wed, Dec 27, 2000	4.75	5.00	4.75	5.00
1197	NASDAQ	IRIX	Tue, Dec 26, 2000	5.06	5.06	4.81	5.00
1196	NASDAQ	IRIX	Fri, Dec 22, 2000	4.75	5.06	4.75	5.06
1195	NASDAQ	IRIX	Thu, Dec 21, 2000	5.38	5.39	3.88	5.00
1194	NASDAQ	IRIX	Wed, Dec 20, 2000	6.38	6.38	5.75	5.75
1193	NASDAQ	IRIX	Tue, Dec 19, 2000	6.14	7.13	6.14	6.75
1192	NASDAQ	IRIX	Mon, Dec 18, 2000	6.25	6.52	6.23	6.31
1191	NASDAQ	IRIX	Fri, Dec 15, 2000	5.48	6.23	5.38	6.23
1190	NASDAQ	IRIX	Thu, Dec 14, 2000	6.00	6.00	6.00	6.00
1189	NASDAQ	IRIX	Wed, Dec 13, 2000	5.25	6.00	5.25	6.00
1188	NASDAQ	IRIX	Tue, Dec 12, 2000	5.61	5.61	5.13	5.13
1187	NASDAQ	IRIX	Mon, Dec 11, 2000	5.48	5.63	5.44	5.56
1186	NASDAQ	IRIX	Fri, Dec 8, 2000	5.38	5.63	5.36	5.50
1185	NASDAQ	IRIX	Thu, Dec 7, 2000	5.75	5.75	4.75	5.25
1184	NASDAQ	IRIX	Wed, Dec 6, 2000	7.03	7.03	5.63	6.38
1183	NASDAQ	IRIX	Tue, Dec 5, 2000	7.50	7.56	7.00	7.00
1182	NASDAQ	IRIX	Mon, Dec 4, 2000	7.06	7.13	6.88	7.13
1181	NASDAQ	IRIX	Fri, Dec 1, 2000	7.19	7.19	7.13	7.13
1180	NASDAQ	IRIX	Thu, Nov 30, 2000	7.31	7.50	7.13	7.14
1179	NASDAQ	IRIX	Wed, Nov 29, 2000	7.25	7.25	7.00	7.25
1178	NASDAQ	IRIX	Tue, Nov 28, 2000	7.27	7.27	7.25	7.25
1177	NASDAQ	IRIX	Mon, Nov 27, 2000	7.98	8.25	7.25	7.25
1176	NASDAQ	IRIX	Fri, Nov 24, 2000	7.17	7.25	6.88	7.06
1175	NASDAQ	IRIX	Wed, Nov 22, 2000	7.25	7.25	6.75	7.09
1174	NASDAQ	IRIX	Tue, Nov 21, 2000	7.50	7.50	7.50	7.50
1173	NASDAQ	IRIX	Mon, Nov 20, 2000	7.53	7.63	7.50	7.50
1172	NASDAQ	IRIX	Fri, Nov 17, 2000	7.77	8.09	7.44	7.50
1171	NASDAQ	IRIX	Thu, Nov 16, 2000	8.00	8.63	8.00	8.00
1170	NASDAQ	IRIX	Wed, Nov 15, 2000	8.38	8.38	8.00	8.00
1169	NASDAQ	IRIX	Mon, Nov 13, 2000	8.25	8.50	7.75	8.44
1168	NASDAQ	IRIX	Fri, Nov 10, 2000	8.75	8.75	8.25	8.25
1167	NASDAQ	IRIX	Thu, Nov 9, 2000	8.88	8.88	8.81	8.81
1166	NASDAQ	IRIX	Wed, Nov 8, 2000	9.13	9.13	8.81	8.81
1165	NASDAQ	IRIX	Tue, Nov 7, 2000	9.25	9.38	9.13	9.38
1164	NASDAQ	IRIX	Mon, Nov 6, 2000	9.13	9.50	9.13	9.50
1163	NASDAQ	IRIX	Fri, Nov 3, 2000	9.31	9.50	9.13	9.50
1162	NASDAQ	IRIX	Thu, Nov 2, 2000	9.63	9.88	9.00	9.13
1161	NASDAQ	IRIX	Wed, Nov 1, 2000	9.14	9.25	9.00	9.00
1160	NASDAQ	IRIX	Tue, Oct 31, 2000	9.00	9.25	9.00	9.25
1159	NASDAQ	IRIX	Mon, Oct 30, 2000	9.38	9.56	9.25	9.25
1158	NASDAQ	IRIX	Fri, Oct 27, 2000	9.38	9.38	9.38	9.38
1157	NASDAQ	IRIX	Thu, Oct 26, 2000	9.00	9.63	8.88	9.63
1156	NASDAQ	IRIX	Wed, Oct 25, 2000	8.25	9.13	8.25	8.69
1155	NASDAQ	IRIX	Tue, Oct 24, 2000	8.88	9.00	8.50	8.63
1154	NASDAQ	IRIX	Mon, Oct 23, 2000	9.38	9.63	8.75	8.88
1153	NASDAQ	IRIX	Fri, Oct 20, 2000	9.63	9.63	9.25	9.25
1152	NASDAQ	IRIX	Thu, Oct 19, 2000	8.38	10.00	8.25	9.31
1151	NASDAQ	IRIX	Wed, Oct 18, 2000	8.00	8.00	7.50	7.63
1150	NASDAQ	IRIX	Tue, Oct 17, 2000	8.63	8.63	8.50	8.63
1149	NASDAQ	IRIX	Mon, Oct 16, 2000	8.50	8.75	7.75	7.88
1148	NASDAQ	IRIX	Fri, Oct 13, 2000	9.13	9.13	7.44	9.00
1147	NASDAQ	IRIX	Thu, Oct 12, 2000	9.13	9.13	9.13	9.13
1146	NASDAQ	IRIX	Wed, Oct 11, 2000	10.13	10.13	9.00	9.50
1145	NASDAQ	IRIX	Tue, Oct 10, 2000	11.00	11.00	10.25	10.25
1144	NASDAQ	IRIX	Mon, Oct 9, 2000	10.50	11.00	10.00	10.50
1143	NASDAQ	IRIX	Fri, Oct 6, 2000	11.00	11.00	10.31	10.38
1142	NASDAQ	IRIX	Thu, Oct 5, 2000	11.06	11.50	10.75	11.38
1141	NASDAQ	IRIX	Wed, Oct 4, 2000	11.31	11.50	10.75	10.75
1140	NASDAQ	IRIX	Tue, Oct 3, 2000	10.75	11.38	10.63	11.38
1139	NASDAQ	IRIX	Mon, Oct 2, 2000	10.75	10.88	10.63	10.75
1138	NASDAQ	IRIX	Fri, Sep 29, 2000	10.50	10.94	10.50	10.94
1137	NASDAQ	IRIX	Thu, Sep 28, 2000	10.38	11.00	10.31	11.00
1136	NASDAQ	IRIX	Wed, Sep 27, 2000	10.25	10.50	9.88	10.38
1135	NASDAQ	IRIX	Tue, Sep 26, 2000	10.13	10.50	9.88	10.38
1134	NASDAQ	IRIX	Mon, Sep 25, 2000	10.00	10.25	9.50	9.88
1133	NASDAQ	IRIX	Fri, Sep 22, 2000	9.97	10.38	9.63	10.25
1132	NASDAQ	IRIX	Thu, Sep 21, 2000	10.22	10.38	9.75	10.38
1131	NASDAQ	IRIX	Wed, Sep 20, 2000	9.88	10.19	9.50	10.19
1130	NASDAQ	IRIX	Tue, Sep 19, 2000	10.25	10.25	9.13	9.88
1129	NASDAQ	IRIX	Mon, Sep 18, 2000	10.25	11.63	10.13	10.13
1128	NASDAQ	IRIX	Fri, Sep 15, 2000	10.25	10.25	8.63	9.50
1127	NASDAQ	IRIX	Thu, Sep 14, 2000	10.38	10.41	9.88	10.13
1126	NASDAQ	IRIX	Wed, Sep 13, 2000	11.38	11.38	10.50	10.56
1125	NASDAQ	IRIX	Tue, Sep 12, 2000	11.63	11.75	10.63	11.31
1124	NASDAQ	IRIX	Mon, Sep 11, 2000	10.19	12.19	9.75	11.63
1123	NASDAQ	IRIX	Fri, Sep 8, 2000	7.75	10.25	7.75	10.00
1122	NASDAQ	IRIX	Thu, Sep 7, 2000	8.00	8.00	7.50	7.63
1121	NASDAQ	IRIX	Wed, Sep 6, 2000	8.75	8.75	8.00	8.63
1120	NASDAQ	IRIX	Tue, Sep 5, 2000	8.50	9.00	8.50	8.69
1119	NASDAQ	IRIX	Fri, Sep 1, 2000	9.00	9.25	8.31	8.31
1118	NASDAQ	IRIX	Thu, Aug 31, 2000	9.06	9.38	9.00	9.19
1117	NASDAQ	IRIX	Wed, Aug 30, 2000	8.81	9.06	8.81	9.06
1116	NASDAQ	IRIX	Tue, Aug 29, 2000	8.81	9.06	8.81	8.94
1115	NASDAQ	IRIX	Mon, Aug 28, 2000	9.00	9.00	8.81	8.81
1114	NASDAQ	IRIX	Fri, Aug 25, 2000	9.00	9.00	8.75	8.94
1113	NASDAQ	IRIX	Thu, Aug 24, 2000	8.75	9.00	8.63	9.00
1112	NASDAQ	IRIX	Wed, Aug 23, 2000	8.25	8.75	8.25	8.75
1111	NASDAQ	IRIX	Tue, Aug 22, 2000	8.41	8.75	8.25	8.25
1110	NASDAQ	IRIX	Mon, Aug 21, 2000	8.06	8.50	8.06	8.50
1109	NASDAQ	IRIX	Fri, Aug 18, 2000	8.50	8.50	7.69	7.69
1108	NASDAQ	IRIX	Thu, Aug 17, 2000	8.00	8.38	7.63	7.75
1107	NASDAQ	IRIX	Wed, Aug 16, 2000	7.88	7.88	7.75	7.75
1106	NASDAQ	IRIX	Tue, Aug 15, 2000	7.88	8.13	7.75	7.88
1105	NASDAQ	IRIX	Mon, Aug 14, 2000	7.31	7.75	7.31	7.63
1104	NASDAQ	IRIX	Fri, Aug 11, 2000	7.44	7.88	7.38	7.50
1103	NASDAQ	IRIX	Thu, Aug 10, 2000	7.81	7.88	7.50	7.69
1102	NASDAQ	IRIX	Wed, Aug 9, 2000	7.88	8.00	7.81	8.00
1101	NASDAQ	IRIX	Tue, Aug 8, 2000	8.06	8.25	7.94	7.94
1100	NASDAQ	IRIX	Mon, Aug 7, 2000	8.25	8.25	8.00	8.00
1099	NASDAQ	IRIX	Thu, Aug 3, 2000	8.00	8.13	7.81	8.13
1098	NASDAQ	IRIX	Wed, Aug 2, 2000	7.88	8.00	7.88	8.00
1097	NASDAQ	IRIX	Tue, Aug 1, 2000	8.41	8.41	7.75	7.75
1096	NASDAQ	IRIX	Mon, Jul 31, 2000	8.44	8.56	8.31	8.31
1095	NASDAQ	IRIX	Fri, Jul 28, 2000	9.31	9.31	8.38	8.50
1094	NASDAQ	IRIX	Thu, Jul 27, 2000	9.00	9.50	8.75	9.31
1093	NASDAQ	IRIX	Wed, Jul 26, 2000	8.88	9.25	8.75	9.25
1092	NASDAQ	IRIX	Tue, Jul 25, 2000	8.75	9.00	8.75	9.00
1091	NASDAQ	IRIX	Mon, Jul 24, 2000	8.75	9.00	8.50	8.63
1090	NASDAQ	IRIX	Fri, Jul 21, 2000	8.94	9.06	8.94	9.06
1089	NASDAQ	IRIX	Thu, Jul 20, 2000	9.88	9.88	8.50	9.00
1088	NASDAQ	IRIX	Wed, Jul 19, 2000	9.69	10.13	9.69	10.00
1087	NASDAQ	IRIX	Tue, Jul 18, 2000	9.44	9.75	9.44	9.63
1086	NASDAQ	IRIX	Mon, Jul 17, 2000	9.19	9.75	9.00	9.50
1085	NASDAQ	IRIX	Fri, Jul 14, 2000	9.88	9.88	9.19	9.25
1084	NASDAQ	IRIX	Thu, Jul 13, 2000	9.94	9.94	9.75	9.88
1083	NASDAQ	IRIX	Wed, Jul 12, 2000	10.13	10.13	9.75	9.88
1082	NASDAQ	IRIX	Tue, Jul 11, 2000	10.38	10.38	9.94	10.25
1081	NASDAQ	IRIX	Mon, Jul 10, 2000	11.00	11.00	10.50	10.50
1080	NASDAQ	IRIX	Fri, Jul 7, 2000	12.00	12.00	10.88	10.94
1079	NASDAQ	IRIX	Thu, Jul 6, 2000	11.63	12.00	11.56	12.00
1078	NASDAQ	IRIX	Wed, Jul 5, 2000	11.81	11.88	11.44	11.69
1077	NASDAQ	IRIX	Mon, Jul 3, 2000	12.50	12.50	11.38	11.81
1076	NASDAQ	IRIX	Fri, Jun 30, 2000	13.06	13.06	12.38	12.75
1075	NASDAQ	IRIX	Thu, Jun 29, 2000	13.00	13.00	12.81	13.00
1074	NASDAQ	IRIX	Wed, Jun 28, 2000	12.50	13.00	12.50	12.94
1073	NASDAQ	IRIX	Tue, Jun 27, 2000	12.63	13.38	12.38	12.63
1072	NASDAQ	IRIX	Mon, Jun 26, 2000	12.50	13.00	12.13	13.00
1071	NASDAQ	IRIX	Fri, Jun 23, 2000	12.25	12.50	12.13	12.19
1070	NASDAQ	IRIX	Thu, Jun 22, 2000	12.00	12.25	12.00	12.13
1069	NASDAQ	IRIX	Wed, Jun 21, 2000	12.38	12.38	12.00	12.25
1068	NASDAQ	IRIX	Tue, Jun 20, 2000	12.25	12.88	12.00	12.38
1067	NASDAQ	IRIX	Mon, Jun 19, 2000	12.75	12.88	12.00	12.50
1066	NASDAQ	IRIX	Fri, Jun 16, 2000	13.44	13.44	12.50	13.00
1065	NASDAQ	IRIX	Thu, Jun 15, 2000	13.00	13.50	12.88	13.31
1064	NASDAQ	IRIX	Wed, Jun 14, 2000	12.75	13.00	12.63	12.88
1063	NASDAQ	IRIX	Tue, Jun 13, 2000	12.63	12.88	12.63	12.81
1062	NASDAQ	IRIX	Mon, Jun 12, 2000	12.69	12.88	12.50	12.81
1061	NASDAQ	IRIX	Fri, Jun 9, 2000	12.81	12.81	12.50	12.81
1060	NASDAQ	IRIX	Thu, Jun 8, 2000	12.88	12.88	12.13	12.50
1059	NASDAQ	IRIX	Wed, Jun 7, 2000	11.50	12.69	11.38	12.25
1058	NASDAQ	IRIX	Tue, Jun 6, 2000	10.88	12.00	10.81	11.50
1057	NASDAQ	IRIX	Mon, Jun 5, 2000	9.38	11.50	9.38	11.50
1056	NASDAQ	IRIX	Fri, Jun 2, 2000	8.75	10.13	8.75	9.19
1055	NASDAQ	IRIX	Thu, Jun 1, 2000	8.50	8.56	8.19	8.56
1054	NASDAQ	IRIX	Wed, May 31, 2000	8.50	8.63	8.25	8.56
1053	NASDAQ	IRIX	Tue, May 30, 2000	8.50	8.63	8.50	8.63
1052	NASDAQ	IRIX	Fri, May 26, 2000	8.63	8.75	8.00	8.38
1051	NASDAQ	IRIX	Thu, May 25, 2000	9.00	9.13	8.75	9.00
1050	NASDAQ	IRIX	Wed, May 24, 2000	9.13	9.50	9.00	9.00
1049	NASDAQ	IRIX	Mon, May 22, 2000	9.13	9.56	9.13	9.56
1048	NASDAQ	IRIX	Fri, May 19, 2000	9.13	9.16	9.13	9.16
1047	NASDAQ	IRIX	Thu, May 18, 2000	9.56	9.75	9.13	9.13
1046	NASDAQ	IRIX	Wed, May 17, 2000	9.00	9.56	9.00	9.56
1045	NASDAQ	IRIX	Tue, May 16, 2000	9.00	9.50	9.00	9.50
1044	NASDAQ	IRIX	Mon, May 15, 2000	9.38	9.38	9.00	9.13
1043	NASDAQ	IRIX	Fri, May 12, 2000	9.38	9.38	9.03	9.03
1042	NASDAQ	IRIX	Thu, May 11, 2000	9.63	9.63	9.25	9.38
1041	NASDAQ	IRIX	Wed, May 10, 2000	9.88	10.00	9.00	9.00
1040	NASDAQ	IRIX	Tue, May 9, 2000	9.75	10.00	9.25	9.88
1039	NASDAQ	IRIX	Mon, May 8, 2000	9.88	9.88	9.88	9.88
1038	NASDAQ	IRIX	Fri, May 5, 2000	10.00	11.00	10.00	10.75
1037	NASDAQ	IRIX	Thu, May 4, 2000	10.75	10.75	10.00	10.00
1036	NASDAQ	IRIX	Wed, May 3, 2000	11.38	11.38	10.75	10.75
1035	NASDAQ	IRIX	Tue, May 2, 2000	10.75	11.63	10.75	11.63
1034	NASDAQ	IRIX	Mon, May 1, 2000	10.50	10.50	10.25	10.50
1033	NASDAQ	IRIX	Fri, Apr 28, 2000	11.75	12.06	9.38	10.13
1032	NASDAQ	IRIX	Thu, Apr 27, 2000	11.75	11.75	11.25	11.25
1031	NASDAQ	IRIX	Wed, Apr 26, 2000	12.00	12.00	11.56	12.00
1030	NASDAQ	IRIX	Tue, Apr 25, 2000	11.94	12.69	11.25	12.00
1029	NASDAQ	IRIX	Mon, Apr 24, 2000	10.75	11.94	10.75	11.63
1028	NASDAQ	IRIX	Thu, Apr 20, 2000	11.44	13.38	10.38	12.38
1027	NASDAQ	IRIX	Wed, Apr 19, 2000	10.50	11.06	10.50	11.06
1026	NASDAQ	IRIX	Tue, Apr 18, 2000	10.00	10.56	9.75	10.38
1025	NASDAQ	IRIX	Mon, Apr 17, 2000	10.13	10.38	10.00	10.00
1024	NASDAQ	IRIX	Fri, Apr 14, 2000	11.00	11.25	10.25	10.50
1023	NASDAQ	IRIX	Thu, Apr 13, 2000	11.88	11.88	11.00	11.00
1022	NASDAQ	IRIX	Wed, Apr 12, 2000	12.38	12.38	11.50	11.50
1021	NASDAQ	IRIX	Tue, Apr 11, 2000	11.75	12.25	11.63	12.25
1020	NASDAQ	IRIX	Mon, Apr 10, 2000	11.38	12.06	11.00	11.75
1019	NASDAQ	IRIX	Fri, Apr 7, 2000	10.56	12.25	10.25	10.97
1018	NASDAQ	IRIX	Thu, Apr 6, 2000	10.00	10.25	10.00	10.25
1017	NASDAQ	IRIX	Wed, Apr 5, 2000	9.75	10.75	9.00	10.44
1016	NASDAQ	IRIX	Tue, Apr 4, 2000	10.75	11.38	8.50	10.00
1015	NASDAQ	IRIX	Mon, Apr 3, 2000	11.75	12.81	11.25	11.25
1014	NASDAQ	IRIX	Fri, Mar 31, 2000	12.50	12.75	11.69	11.75
1013	NASDAQ	IRIX	Thu, Mar 30, 2000	14.00	14.00	12.25	13.00
1012	NASDAQ	IRIX	Wed, Mar 29, 2000	12.03	14.19	11.75	13.94
1011	NASDAQ	IRIX	Tue, Mar 28, 2000	12.94	12.94	12.00	12.50
1010	NASDAQ	IRIX	Mon, Mar 27, 2000	13.31	13.33	12.94	13.00
1009	NASDAQ	IRIX	Fri, Mar 24, 2000	13.34	13.75	13.31	13.63
1008	NASDAQ	IRIX	Thu, Mar 23, 2000	11.88	13.31	11.75	13.31
1007	NASDAQ	IRIX	Wed, Mar 22, 2000	11.69	11.75	11.44	11.75
1006	NASDAQ	IRIX	Tue, Mar 21, 2000	12.25	12.75	11.69	11.75
1005	NASDAQ	IRIX	Mon, Mar 20, 2000	12.56	12.63	12.38	12.50
1004	NASDAQ	IRIX	Fri, Mar 17, 2000	13.50	13.50	12.50	12.63
1003	NASDAQ	IRIX	Thu, Mar 16, 2000	14.94	15.00	13.00	13.38
1002	NASDAQ	IRIX	Wed, Mar 15, 2000	15.28	15.28	13.19	14.06
1001	NASDAQ	IRIX	Tue, Mar 14, 2000	16.81	17.00	15.31	15.31
1000	NASDAQ	IRIX	Mon, Mar 13, 2000	16.13	17.13	15.31	17.00
999	NASDAQ	IRIX	Fri, Mar 10, 2000	14.94	16.25	14.88	16.25
998	NASDAQ	IRIX	Thu, Mar 9, 2000	14.31	14.94	13.88	14.50
997	NASDAQ	IRIX	Wed, Mar 8, 2000	16.50	17.38	13.50	14.48
996	NASDAQ	IRIX	Tue, Mar 7, 2000	18.25	18.50	16.25	16.63
995	NASDAQ	IRIX	Mon, Mar 6, 2000	14.00	18.00	13.97	17.00
994	NASDAQ	IRIX	Fri, Mar 3, 2000	11.81	17.13	11.78	15.00
993	NASDAQ	IRIX	Thu, Mar 2, 2000	10.56	11.56	10.50	11.38
992	NASDAQ	IRIX	Wed, Mar 1, 2000	10.00	10.56	9.88	10.50
991	NASDAQ	IRIX	Tue, Feb 29, 2000	10.25	10.50	10.25	10.25
990	NASDAQ	IRIX	Mon, Feb 28, 2000	10.13	10.38	9.94	10.25
989	NASDAQ	IRIX	Fri, Feb 25, 2000	10.13	10.25	9.88	10.13
988	NASDAQ	IRIX	Thu, Feb 24, 2000	9.88	10.25	9.88	10.25
987	NASDAQ	IRIX	Wed, Feb 23, 2000	10.00	10.06	9.75	9.81
986	NASDAQ	IRIX	Tue, Feb 22, 2000	9.75	10.00	9.75	9.95
985	NASDAQ	IRIX	Fri, Feb 18, 2000	9.63	10.00	9.50	9.63
984	NASDAQ	IRIX	Thu, Feb 17, 2000	9.00	9.63	9.00	9.63
983	NASDAQ	IRIX	Wed, Feb 16, 2000	8.84	9.50	8.84	9.13
982	NASDAQ	IRIX	Tue, Feb 15, 2000	8.63	8.63	8.50	8.50
981	NASDAQ	IRIX	Mon, Feb 14, 2000	8.69	9.00	8.63	9.00
980	NASDAQ	IRIX	Fri, Feb 11, 2000	8.75	8.75	8.50	8.69
979	NASDAQ	IRIX	Thu, Feb 10, 2000	9.38	9.38	8.25	8.75
978	NASDAQ	IRIX	Wed, Feb 9, 2000	9.88	9.88	9.38	9.38
977	NASDAQ	IRIX	Tue, Feb 8, 2000	9.25	9.88	9.25	9.69
976	NASDAQ	IRIX	Mon, Feb 7, 2000	9.75	9.75	9.00	9.50
975	NASDAQ	IRIX	Fri, Feb 4, 2000	10.13	10.75	9.75	9.75
974	NASDAQ	IRIX	Thu, Feb 3, 2000	10.56	10.56	10.00	10.13
973	NASDAQ	IRIX	Wed, Feb 2, 2000	10.13	10.50	10.13	10.19
972	NASDAQ	IRIX	Tue, Feb 1, 2000	10.00	10.06	9.88	10.00
971	NASDAQ	IRIX	Mon, Jan 31, 2000	10.22	10.31	9.81	9.81
970	NASDAQ	IRIX	Fri, Jan 28, 2000	10.63	10.75	8.50	9.81
969	NASDAQ	IRIX	Thu, Jan 27, 2000	10.72	10.94	10.63	10.75
968	NASDAQ	IRIX	Wed, Jan 26, 2000	10.50	10.63	10.38	10.50
967	NASDAQ	IRIX	Tue, Jan 25, 2000	10.00	10.50	9.50	10.25
966	NASDAQ	IRIX	Mon, Jan 24, 2000	10.03	10.44	10.00	10.06
965	NASDAQ	IRIX	Fri, Jan 21, 2000	10.50	10.50	9.88	10.06
964	NASDAQ	IRIX	Thu, Jan 20, 2000	9.63	11.00	9.13	10.50
963	NASDAQ	IRIX	Wed, Jan 19, 2000	9.50	10.00	9.44	10.00
962	NASDAQ	IRIX	Tue, Jan 18, 2000	9.44	9.63	9.13	9.31
961	NASDAQ	IRIX	Fri, Jan 14, 2000	9.50	9.75	9.13	9.25
960	NASDAQ	IRIX	Thu, Jan 13, 2000	8.75	8.75	8.75	8.75
959	NASDAQ	IRIX	Wed, Jan 12, 2000	9.00	9.50	8.88	9.13
958	NASDAQ	IRIX	Tue, Jan 11, 2000	8.25	9.50	8.25	9.50
957	NASDAQ	IRIX	Mon, Jan 10, 2000	8.25	9.38	8.13	9.25
956	NASDAQ	IRIX	Thu, Jan 6, 2000	8.44	8.44	8.00	8.00
955	NASDAQ	IRIX	Wed, Jan 5, 2000	8.38	8.63	8.38	8.63
954	NASDAQ	IRIX	Tue, Jan 4, 2000	8.94	9.25	7.94	8.50
953	NASDAQ	IRIX	Mon, Jan 3, 2000	8.50	9.19	8.50	8.63
952	NASDAQ	IRIX	Thu, Dec 30, 1999	9.00	9.25	8.63	8.63
951	NASDAQ	IRIX	Wed, Dec 29, 1999	8.88	9.19	8.88	9.00
950	NASDAQ	IRIX	Tue, Dec 28, 1999	9.03	9.13	7.88	8.44
949	NASDAQ	IRIX	Mon, Dec 27, 1999	9.00	9.25	9.00	9.25
948	NASDAQ	IRIX	Thu, Dec 23, 1999	8.66	9.25	8.50	9.00
947	NASDAQ	IRIX	Wed, Dec 22, 1999	8.66	8.66	8.31	8.38
946	NASDAQ	IRIX	Tue, Dec 21, 1999	9.09	10.00	8.38	8.88
945	NASDAQ	IRIX	Mon, Dec 20, 1999	9.00	9.38	8.50	8.88
944	NASDAQ	IRIX	Fri, Dec 17, 1999	9.13	9.25	8.50	8.88
943	NASDAQ	IRIX	Thu, Dec 16, 1999	9.06	9.75	9.06	9.25
942	NASDAQ	IRIX	Wed, Dec 15, 1999	9.00	9.13	9.00	9.13
941	NASDAQ	IRIX	Tue, Dec 14, 1999	9.13	9.25	8.81	8.81
940	NASDAQ	IRIX	Mon, Dec 13, 1999	9.13	9.25	8.81	9.00
939	NASDAQ	IRIX	Fri, Dec 10, 1999	9.13	9.38	9.00	9.00
938	NASDAQ	IRIX	Thu, Dec 9, 1999	9.00	9.00	9.00	9.00
937	NASDAQ	IRIX	Wed, Dec 8, 1999	9.00	9.25	9.00	9.13
936	NASDAQ	IRIX	Tue, Dec 7, 1999	9.13	9.13	8.88	9.00
935	NASDAQ	IRIX	Mon, Dec 6, 1999	9.13	9.13	8.88	9.13
934	NASDAQ	IRIX	Fri, Dec 3, 1999	9.13	9.13	9.13	9.13
933	NASDAQ	IRIX	Thu, Dec 2, 1999	9.38	9.50	9.13	9.50
932	NASDAQ	IRIX	Wed, Dec 1, 1999	9.38	9.38	9.09	9.25
931	NASDAQ	IRIX	Tue, Nov 30, 1999	8.69	9.25	8.69	9.25
930	NASDAQ	IRIX	Mon, Nov 29, 1999	9.09	9.38	8.81	9.00
929	NASDAQ	IRIX	Fri, Nov 26, 1999	9.20	9.31	9.06	9.09
928	NASDAQ	IRIX	Wed, Nov 24, 1999	9.22	9.31	9.00	9.31
927	NASDAQ	IRIX	Tue, Nov 23, 1999	9.25	9.25	8.88	9.00
926	NASDAQ	IRIX	Mon, Nov 22, 1999	8.88	9.75	8.88	9.38
925	NASDAQ	IRIX	Fri, Nov 19, 1999	9.00	9.25	8.88	8.88
924	NASDAQ	IRIX	Thu, Nov 18, 1999	9.25	9.25	9.00	9.00
923	NASDAQ	IRIX	Wed, Nov 17, 1999	9.38	9.50	8.88	9.25
922	NASDAQ	IRIX	Tue, Nov 16, 1999	8.63	9.50	8.63	9.00
921	NASDAQ	IRIX	Mon, Nov 15, 1999	9.50	9.75	8.00	8.66
920	NASDAQ	IRIX	Fri, Nov 12, 1999	8.50	9.25	8.25	9.00
919	NASDAQ	IRIX	Thu, Nov 11, 1999	7.63	8.75	7.63	8.13
918	NASDAQ	IRIX	Wed, Nov 10, 1999	7.00	7.75	7.00	7.50
917	NASDAQ	IRIX	Tue, Nov 9, 1999	7.09	7.09	6.88	7.00
916	NASDAQ	IRIX	Mon, Nov 8, 1999	6.97	7.19	6.97	7.03
915	NASDAQ	IRIX	Fri, Nov 5, 1999	6.94	7.13	6.88	6.88
914	NASDAQ	IRIX	Thu, Nov 4, 1999	7.50	7.75	7.00	7.19
913	NASDAQ	IRIX	Wed, Nov 3, 1999	7.50	7.50	7.38	7.50
912	NASDAQ	IRIX	Tue, Nov 2, 1999	7.38	7.75	7.38	7.75
911	NASDAQ	IRIX	Mon, Nov 1, 1999	7.44	8.00	7.38	7.38
910	NASDAQ	IRIX	Fri, Oct 29, 1999	7.56	7.75	7.50	7.75
909	NASDAQ	IRIX	Thu, Oct 28, 1999	7.50	7.75	7.44	7.44
908	NASDAQ	IRIX	Wed, Oct 27, 1999	8.06	8.06	7.38	7.38
907	NASDAQ	IRIX	Tue, Oct 26, 1999	8.19	8.19	7.88	7.88
906	NASDAQ	IRIX	Mon, Oct 25, 1999	7.84	8.19	7.81	8.19
905	NASDAQ	IRIX	Fri, Oct 22, 1999	7.25	7.69	7.06	7.69
904	NASDAQ	IRIX	Thu, Oct 21, 1999	7.00	7.50	7.00	7.00
903	NASDAQ	IRIX	Wed, Oct 20, 1999	7.28	7.28	6.88	7.25
902	NASDAQ	IRIX	Tue, Oct 19, 1999	7.31	7.63	6.25	7.19
901	NASDAQ	IRIX	Mon, Oct 18, 1999	7.31	8.00	7.06	7.44
900	NASDAQ	IRIX	Fri, Oct 15, 1999	6.50	7.88	6.28	6.59
899	NASDAQ	IRIX	Thu, Oct 14, 1999	5.50	6.88	5.50	6.81
898	NASDAQ	IRIX	Wed, Oct 13, 1999	5.50	5.88	5.47	5.81
897	NASDAQ	IRIX	Tue, Oct 12, 1999	4.94	5.44	4.94	5.38
896	NASDAQ	IRIX	Mon, Oct 11, 1999	4.94	5.00	4.69	5.00
895	NASDAQ	IRIX	Fri, Oct 8, 1999	4.63	4.94	4.63	4.94
894	NASDAQ	IRIX	Wed, Oct 6, 1999	4.63	4.63	4.19	4.19
893	NASDAQ	IRIX	Tue, Oct 5, 1999	4.81	5.00	4.63	4.63
892	NASDAQ	IRIX	Mon, Oct 4, 1999	4.13	4.63	4.13	4.50
891	NASDAQ	IRIX	Fri, Oct 1, 1999	4.38	4.38	4.25	4.25
890	NASDAQ	IRIX	Thu, Sep 30, 1999	4.25	4.25	4.00	4.00
889	NASDAQ	IRIX	Wed, Sep 29, 1999	4.63	4.63	4.50	4.50
888	NASDAQ	IRIX	Tue, Sep 28, 1999	4.69	4.69	4.69	4.69
887	NASDAQ	IRIX	Mon, Sep 27, 1999	4.63	4.63	4.50	4.50
886	NASDAQ	IRIX	Fri, Sep 24, 1999	4.44	4.63	4.44	4.63
885	NASDAQ	IRIX	Wed, Sep 22, 1999	4.38	4.38	4.38	4.38
884	NASDAQ	IRIX	Tue, Sep 21, 1999	4.38	4.38	4.38	4.38
883	NASDAQ	IRIX	Mon, Sep 20, 1999	4.44	4.44	4.44	4.44
882	NASDAQ	IRIX	Fri, Sep 17, 1999	4.31	4.38	4.31	4.38
881	NASDAQ	IRIX	Thu, Sep 16, 1999	4.31	4.31	4.31	4.31
880	NASDAQ	IRIX	Wed, Sep 15, 1999	4.25	4.31	4.25	4.25
879	NASDAQ	IRIX	Tue, Sep 14, 1999	4.25	4.25	4.25	4.25
878	NASDAQ	IRIX	Mon, Sep 13, 1999	4.25	4.25	4.25	4.25
877	NASDAQ	IRIX	Thu, Sep 9, 1999	4.25	4.38	4.00	4.38
876	NASDAQ	IRIX	Wed, Sep 8, 1999	4.38	4.88	4.13	4.44
875	NASDAQ	IRIX	Tue, Sep 7, 1999	4.19	4.38	4.19	4.38
874	NASDAQ	IRIX	Fri, Sep 3, 1999	4.00	4.00	4.00	4.00
873	NASDAQ	IRIX	Thu, Sep 2, 1999	4.13	4.38	4.00	4.31
872	NASDAQ	IRIX	Wed, Sep 1, 1999	4.38	4.47	3.63	3.63
871	NASDAQ	IRIX	Tue, Aug 31, 1999	4.63	4.63	4.63	4.63
870	NASDAQ	IRIX	Mon, Aug 30, 1999	4.50	4.63	4.50	4.50
869	NASDAQ	IRIX	Fri, Aug 27, 1999	4.75	4.75	4.75	4.75
868	NASDAQ	IRIX	Thu, Aug 26, 1999	4.50	4.63	4.38	4.38
867	NASDAQ	IRIX	Wed, Aug 25, 1999	4.50	4.50	4.50	4.50
866	NASDAQ	IRIX	Mon, Aug 23, 1999	4.50	4.50	4.50	4.50
865	NASDAQ	IRIX	Thu, Aug 19, 1999	4.50	4.63	4.38	4.63
864	NASDAQ	IRIX	Tue, Aug 17, 1999	4.50	4.50	4.50	4.50
863	NASDAQ	IRIX	Fri, Aug 13, 1999	4.50	4.63	4.50	4.50
862	NASDAQ	IRIX	Thu, Aug 12, 1999	4.31	4.31	4.25	4.25
861	NASDAQ	IRIX	Wed, Aug 11, 1999	4.31	4.31	4.31	4.31
860	NASDAQ	IRIX	Tue, Aug 10, 1999	4.50	4.50	4.28	4.28
859	NASDAQ	IRIX	Mon, Aug 9, 1999	4.22	4.25	4.22	4.25
858	NASDAQ	IRIX	Fri, Aug 6, 1999	4.25	4.25	4.25	4.25
857	NASDAQ	IRIX	Thu, Aug 5, 1999	4.13	4.13	4.06	4.06
856	NASDAQ	IRIX	Wed, Aug 4, 1999	4.25	4.25	4.13	4.13
855	NASDAQ	IRIX	Tue, Aug 3, 1999	4.13	4.25	4.13	4.25
854	NASDAQ	IRIX	Mon, Aug 2, 1999	4.19	4.19	4.19	4.19
853	NASDAQ	IRIX	Fri, Jul 30, 1999	4.00	4.25	3.88	4.13
852	NASDAQ	IRIX	Thu, Jul 29, 1999	4.00	4.25	3.88	4.25
851	NASDAQ	IRIX	Wed, Jul 28, 1999	4.25	4.38	4.00	4.00
850	NASDAQ	IRIX	Tue, Jul 27, 1999	4.75	4.75	3.69	4.13
849	NASDAQ	IRIX	Mon, Jul 26, 1999	4.75	4.75	4.75	4.75
848	NASDAQ	IRIX	Fri, Jul 23, 1999	4.88	4.88	4.88	4.88
847	NASDAQ	IRIX	Thu, Jul 22, 1999	4.63	4.88	4.63	4.88
846	NASDAQ	IRIX	Wed, Jul 21, 1999	4.88	4.88	4.44	4.44
845	NASDAQ	IRIX	Tue, Jul 20, 1999	4.75	4.75	4.75	4.75
844	NASDAQ	IRIX	Mon, Jul 19, 1999	4.88	4.88	4.75	4.75
843	NASDAQ	IRIX	Fri, Jul 16, 1999	4.75	4.88	4.75	4.88
842	NASDAQ	IRIX	Thu, Jul 15, 1999	4.75	5.00	4.75	4.75
841	NASDAQ	IRIX	Wed, Jul 14, 1999	4.88	5.00	4.88	5.00
840	NASDAQ	IRIX	Tue, Jul 13, 1999	5.13	5.13	4.63	5.00
839	NASDAQ	IRIX	Mon, Jul 12, 1999	4.88	5.00	4.75	4.88
838	NASDAQ	IRIX	Fri, Jul 9, 1999	4.75	4.75	4.75	4.75
837	NASDAQ	IRIX	Thu, Jul 8, 1999	4.75	4.75	4.63	4.75
836	NASDAQ	IRIX	Wed, Jul 7, 1999	4.63	4.63	4.63	4.63
835	NASDAQ	IRIX	Tue, Jul 6, 1999	4.63	4.88	4.63	4.88
834	NASDAQ	IRIX	Fri, Jul 2, 1999	4.63	4.88	4.50	4.50
833	NASDAQ	IRIX	Thu, Jul 1, 1999	4.75	4.88	4.38	4.56
832	NASDAQ	IRIX	Wed, Jun 30, 1999	4.44	5.00	4.44	4.88
831	NASDAQ	IRIX	Tue, Jun 29, 1999	4.50	5.00	4.50	4.75
830	NASDAQ	IRIX	Mon, Jun 28, 1999	4.72	4.75	4.38	4.38
829	NASDAQ	IRIX	Fri, Jun 25, 1999	5.00	5.00	4.38	4.69
828	NASDAQ	IRIX	Thu, Jun 24, 1999	4.25	5.00	4.22	4.94
827	NASDAQ	IRIX	Wed, Jun 23, 1999	4.13	4.25	4.13	4.13
826	NASDAQ	IRIX	Tue, Jun 22, 1999	4.25	4.25	4.19	4.19
825	NASDAQ	IRIX	Mon, Jun 21, 1999	4.25	4.25	4.19	4.25
824	NASDAQ	IRIX	Fri, Jun 18, 1999	4.19	4.25	4.19	4.25
823	NASDAQ	IRIX	Thu, Jun 17, 1999	4.22	4.22	4.22	4.22
822	NASDAQ	IRIX	Wed, Jun 16, 1999	4.31	4.31	4.25	4.25
821	NASDAQ	IRIX	Tue, Jun 15, 1999	4.13	4.13	4.06	4.06
820	NASDAQ	IRIX	Mon, Jun 14, 1999	4.13	4.13	4.13	4.13
819	NASDAQ	IRIX	Fri, Jun 11, 1999	4.25	4.25	4.06	4.06
818	NASDAQ	IRIX	Thu, Jun 10, 1999	4.31	4.31	4.13	4.25
817	NASDAQ	IRIX	Wed, Jun 9, 1999	4.13	4.25	4.13	4.13
816	NASDAQ	IRIX	Tue, Jun 8, 1999	4.25	4.25	4.13	4.13
815	NASDAQ	IRIX	Mon, Jun 7, 1999	4.13	4.25	4.13	4.25
814	NASDAQ	IRIX	Fri, Jun 4, 1999	4.13	4.19	4.13	4.13
813	NASDAQ	IRIX	Thu, Jun 3, 1999	4.13	4.38	4.13	4.13
812	NASDAQ	IRIX	Wed, Jun 2, 1999	4.13	4.13	4.13	4.13
811	NASDAQ	IRIX	Tue, Jun 1, 1999	4.19	4.25	4.19	4.25
810	NASDAQ	IRIX	Fri, May 28, 1999	4.00	4.25	4.00	4.25
809	NASDAQ	IRIX	Thu, May 27, 1999	4.13	4.38	4.13	4.38
808	NASDAQ	IRIX	Wed, May 26, 1999	4.25	4.38	4.25	4.38
807	NASDAQ	IRIX	Tue, May 25, 1999	4.13	4.38	4.13	4.38
806	NASDAQ	IRIX	Mon, May 24, 1999	4.25	4.38	4.13	4.38
805	NASDAQ	IRIX	Fri, May 21, 1999	4.13	4.19	4.13	4.13
804	NASDAQ	IRIX	Thu, May 20, 1999	4.13	4.19	4.13	4.19
803	NASDAQ	IRIX	Wed, May 19, 1999	4.13	4.25	4.13	4.13
802	NASDAQ	IRIX	Tue, May 18, 1999	4.13	4.25	4.13	4.13
801	NASDAQ	IRIX	Mon, May 17, 1999	4.13	4.25	4.13	4.13
800	NASDAQ	IRIX	Fri, May 14, 1999	4.13	4.13	4.13	4.13
799	NASDAQ	IRIX	Thu, May 13, 1999	4.13	4.25	4.13	4.13
798	NASDAQ	IRIX	Wed, May 12, 1999	4.50	4.50	4.13	4.50
797	NASDAQ	IRIX	Tue, May 11, 1999	4.50	4.50	4.25	4.38
796	NASDAQ	IRIX	Mon, May 10, 1999	4.13	4.50	4.13	4.44
795	NASDAQ	IRIX	Fri, May 7, 1999	4.50	4.50	4.13	4.13
794	NASDAQ	IRIX	Thu, May 6, 1999	4.50	4.50	4.00	4.00
793	NASDAQ	IRIX	Wed, May 5, 1999	4.50	4.88	4.25	4.88
792	NASDAQ	IRIX	Tue, May 4, 1999	4.75	5.00	4.75	4.75
791	NASDAQ	IRIX	Mon, May 3, 1999	4.75	4.75	4.75	4.75
790	NASDAQ	IRIX	Thu, Apr 29, 1999	5.25	5.25	4.75	4.75
789	NASDAQ	IRIX	Wed, Apr 28, 1999	5.25	5.50	5.13	5.13
788	NASDAQ	IRIX	Tue, Apr 27, 1999	4.75	5.00	4.75	4.88
787	NASDAQ	IRIX	Mon, Apr 26, 1999	4.50	4.50	4.50	4.50
786	NASDAQ	IRIX	Fri, Apr 23, 1999	4.50	4.75	4.44	4.50
785	NASDAQ	IRIX	Thu, Apr 22, 1999	4.63	4.75	4.63	4.75
784	NASDAQ	IRIX	Wed, Apr 21, 1999	4.88	5.00	4.50	4.75
783	NASDAQ	IRIX	Tue, Apr 20, 1999	4.88	5.00	4.50	4.88
782	NASDAQ	IRIX	Mon, Apr 19, 1999	4.50	4.75	4.50	4.75
781	NASDAQ	IRIX	Fri, Apr 16, 1999	4.63	5.00	4.50	4.75
780	NASDAQ	IRIX	Thu, Apr 15, 1999	4.25	4.50	4.00	4.50
779	NASDAQ	IRIX	Wed, Apr 14, 1999	4.69	4.69	4.25	4.31
778	NASDAQ	IRIX	Tue, Apr 13, 1999	4.75	4.75	4.25	4.25
777	NASDAQ	IRIX	Mon, Apr 12, 1999	4.75	4.75	4.50	4.50
776	NASDAQ	IRIX	Fri, Apr 9, 1999	4.00	4.50	4.00	4.44
775	NASDAQ	IRIX	Thu, Apr 8, 1999	4.00	4.00	3.88	3.88
774	NASDAQ	IRIX	Wed, Apr 7, 1999	3.56	4.00	3.38	4.00
773	NASDAQ	IRIX	Tue, Apr 6, 1999	3.81	4.00	3.00	3.63
772	NASDAQ	IRIX	Mon, Apr 5, 1999	4.13	4.38	4.13	4.25
771	NASDAQ	IRIX	Thu, Apr 1, 1999	4.50	4.81	4.13	4.25
770	NASDAQ	IRIX	Wed, Mar 31, 1999	4.19	4.25	4.00	4.19
769	NASDAQ	IRIX	Tue, Mar 30, 1999	4.19	4.19	4.19	4.19
768	NASDAQ	IRIX	Mon, Mar 29, 1999	4.50	4.63	4.50	4.63
767	NASDAQ	IRIX	Fri, Mar 26, 1999	4.08	4.25	4.06	4.25
766	NASDAQ	IRIX	Thu, Mar 25, 1999	4.50	4.88	3.94	4.13
765	NASDAQ	IRIX	Wed, Mar 24, 1999	4.75	4.75	4.50	4.69
764	NASDAQ	IRIX	Tue, Mar 23, 1999	5.00	5.00	4.75	4.75
763	NASDAQ	IRIX	Mon, Mar 22, 1999	5.06	5.06	5.06	5.06
762	NASDAQ	IRIX	Fri, Mar 19, 1999	5.50	5.50	5.13	5.13
761	NASDAQ	IRIX	Thu, Mar 18, 1999	5.25	5.44	5.25	5.44
760	NASDAQ	IRIX	Wed, Mar 17, 1999	5.25	5.25	5.25	5.25
759	NASDAQ	IRIX	Tue, Mar 16, 1999	5.75	5.75	5.50	5.50
758	NASDAQ	IRIX	Mon, Mar 15, 1999	5.94	6.00	5.25	5.63
757	NASDAQ	IRIX	Fri, Mar 12, 1999	5.06	5.88	5.00	5.75
756	NASDAQ	IRIX	Thu, Mar 11, 1999	5.00	5.00	5.00	5.00
755	NASDAQ	IRIX	Wed, Mar 10, 1999	5.00	5.00	4.94	4.94
754	NASDAQ	IRIX	Tue, Mar 9, 1999	4.94	4.94	4.75	4.81
753	NASDAQ	IRIX	Mon, Mar 8, 1999	5.00	5.44	4.88	5.00
752	NASDAQ	IRIX	Fri, Mar 5, 1999	5.88	5.88	5.00	5.00
751	NASDAQ	IRIX	Thu, Mar 4, 1999	4.50	5.50	4.44	5.50
750	NASDAQ	IRIX	Wed, Mar 3, 1999	4.34	4.50	4.25	4.44
749	NASDAQ	IRIX	Tue, Mar 2, 1999	4.31	4.31	4.31	4.31
748	NASDAQ	IRIX	Mon, Mar 1, 1999	4.38	4.50	4.31	4.38
747	NASDAQ	IRIX	Fri, Feb 26, 1999	4.25	4.34	4.25	4.31
746	NASDAQ	IRIX	Thu, Feb 25, 1999	4.25	4.25	4.19	4.25
745	NASDAQ	IRIX	Wed, Feb 24, 1999	4.13	4.25	4.13	4.13
744	NASDAQ	IRIX	Tue, Feb 23, 1999	4.25	4.25	4.25	4.25
743	NASDAQ	IRIX	Mon, Feb 22, 1999	4.00	4.38	3.00	4.31
742	NASDAQ	IRIX	Fri, Feb 19, 1999	4.00	4.13	4.00	4.13
741	NASDAQ	IRIX	Thu, Feb 18, 1999	4.00	4.00	4.00	4.00
740	NASDAQ	IRIX	Wed, Feb 17, 1999	4.13	4.13	4.13	4.13
739	NASDAQ	IRIX	Tue, Feb 16, 1999	4.13	4.13	4.13	4.13
738	NASDAQ	IRIX	Fri, Feb 12, 1999	4.19	4.19	3.88	3.88
737	NASDAQ	IRIX	Thu, Feb 11, 1999	4.19	4.19	4.19	4.19
736	NASDAQ	IRIX	Wed, Feb 10, 1999	4.31	4.31	4.09	4.16
735	NASDAQ	IRIX	Tue, Feb 9, 1999	4.09	4.31	4.09	4.31
734	NASDAQ	IRIX	Mon, Feb 8, 1999	4.09	4.31	4.09	4.09
733	NASDAQ	IRIX	Fri, Feb 5, 1999	4.13	4.16	4.13	4.16
732	NASDAQ	IRIX	Thu, Feb 4, 1999	4.19	4.31	4.13	4.13
731	NASDAQ	IRIX	Wed, Feb 3, 1999	4.31	4.50	4.16	4.16
730	NASDAQ	IRIX	Tue, Feb 2, 1999	4.25	4.50	4.03	4.13
729	NASDAQ	IRIX	Mon, Feb 1, 1999	4.09	4.25	4.09	4.19
728	NASDAQ	IRIX	Fri, Jan 29, 1999	4.38	4.50	4.00	4.25
727	NASDAQ	IRIX	Thu, Jan 28, 1999	4.14	4.38	4.09	4.09
726	NASDAQ	IRIX	Wed, Jan 27, 1999	4.25	4.25	4.13	4.13
725	NASDAQ	IRIX	Tue, Jan 26, 1999	4.25	4.25	4.25	4.25
724	NASDAQ	IRIX	Mon, Jan 25, 1999	4.09	4.44	4.09	4.09
723	NASDAQ	IRIX	Fri, Jan 22, 1999	4.03	4.03	4.03	4.03
722	NASDAQ	IRIX	Thu, Jan 21, 1999	4.03	4.13	4.03	4.13
721	NASDAQ	IRIX	Wed, Jan 20, 1999	4.06	4.44	4.06	4.44
720	NASDAQ	IRIX	Tue, Jan 19, 1999	4.50	4.50	4.00	4.00
719	NASDAQ	IRIX	Fri, Jan 15, 1999	4.38	4.50	4.38	4.38
718	NASDAQ	IRIX	Thu, Jan 14, 1999	4.00	4.00	4.00	4.00
717	NASDAQ	IRIX	Wed, Jan 13, 1999	4.13	4.19	4.00	4.00
716	NASDAQ	IRIX	Tue, Jan 12, 1999	4.00	4.38	4.00	4.19
715	NASDAQ	IRIX	Mon, Jan 11, 1999	4.38	4.38	3.94	4.25
714	NASDAQ	IRIX	Fri, Jan 8, 1999	4.00	4.31	4.00	4.25
713	NASDAQ	IRIX	Thu, Jan 7, 1999	3.81	3.88	3.81	3.88
712	NASDAQ	IRIX	Wed, Jan 6, 1999	4.00	4.00	3.81	3.94
711	NASDAQ	IRIX	Tue, Jan 5, 1999	4.00	4.00	3.50	4.00
710	NASDAQ	IRIX	Mon, Jan 4, 1999	4.00	4.25	3.75	4.13
709	NASDAQ	IRIX	Thu, Dec 31, 1998	3.69	4.25	3.69	4.25
708	NASDAQ	IRIX	Wed, Dec 30, 1998	3.75	3.88	3.63	3.63
707	NASDAQ	IRIX	Tue, Dec 29, 1998	4.00	4.00	3.75	3.81
706	NASDAQ	IRIX	Mon, Dec 28, 1998	4.19	4.19	3.75	3.94
705	NASDAQ	IRIX	Thu, Dec 24, 1998	3.38	4.00	3.13	3.75
704	NASDAQ	IRIX	Wed, Dec 23, 1998	3.06	3.25	2.75	2.75
703	NASDAQ	IRIX	Tue, Dec 22, 1998	3.38	3.50	3.25	3.50
702	NASDAQ	IRIX	Mon, Dec 21, 1998	3.00	3.38	3.00	3.38
701	NASDAQ	IRIX	Fri, Dec 18, 1998	3.69	3.69	3.25	3.25
700	NASDAQ	IRIX	Thu, Dec 17, 1998	3.25	3.38	3.13	3.34
699	NASDAQ	IRIX	Wed, Dec 16, 1998	3.38	3.38	3.13	3.25
698	NASDAQ	IRIX	Tue, Dec 15, 1998	3.50	3.50	3.22	3.25
697	NASDAQ	IRIX	Mon, Dec 14, 1998	3.31	4.13	3.13	4.13
696	NASDAQ	IRIX	Fri, Dec 11, 1998	3.25	3.50	3.25	3.31
695	NASDAQ	IRIX	Thu, Dec 10, 1998	3.25	3.50	3.25	3.50
694	NASDAQ	IRIX	Wed, Dec 9, 1998	3.75	3.75	3.50	3.50
693	NASDAQ	IRIX	Tue, Dec 8, 1998	3.50	3.75	3.38	3.38
692	NASDAQ	IRIX	Mon, Dec 7, 1998	3.88	3.88	3.00	3.50
691	NASDAQ	IRIX	Fri, Dec 4, 1998	4.00	4.00	3.88	4.00
690	NASDAQ	IRIX	Thu, Dec 3, 1998	3.88	3.88	3.88	3.88
689	NASDAQ	IRIX	Wed, Dec 2, 1998	4.00	4.13	3.81	3.88
688	NASDAQ	IRIX	Tue, Dec 1, 1998	3.88	4.00	3.88	4.00
687	NASDAQ	IRIX	Mon, Nov 30, 1998	3.88	3.88	3.88	3.88
686	NASDAQ	IRIX	Fri, Nov 27, 1998	3.88	4.00	3.88	4.00
685	NASDAQ	IRIX	Wed, Nov 25, 1998	4.00	4.00	4.00	4.00
684	NASDAQ	IRIX	Tue, Nov 24, 1998	4.00	4.19	4.00	4.19
683	NASDAQ	IRIX	Mon, Nov 23, 1998	3.88	4.00	3.81	4.00
682	NASDAQ	IRIX	Fri, Nov 20, 1998	4.00	4.00	3.81	4.00
681	NASDAQ	IRIX	Thu, Nov 19, 1998	3.75	4.00	3.75	3.88
680	NASDAQ	IRIX	Wed, Nov 18, 1998	4.00	4.00	4.00	4.00
679	NASDAQ	IRIX	Tue, Nov 17, 1998	3.88	4.25	3.88	4.00
678	NASDAQ	IRIX	Mon, Nov 16, 1998	3.88	4.00	3.88	4.00
677	NASDAQ	IRIX	Fri, Nov 13, 1998	3.50	4.13	3.50	4.13
676	NASDAQ	IRIX	Thu, Nov 12, 1998	4.00	4.13	3.88	4.00
675	NASDAQ	IRIX	Wed, Nov 11, 1998	3.88	3.88	3.63	3.63
674	NASDAQ	IRIX	Tue, Nov 10, 1998	4.50	4.50	3.75	4.00
673	NASDAQ	IRIX	Mon, Nov 9, 1998	4.00	4.13	4.00	4.06
672	NASDAQ	IRIX	Fri, Nov 6, 1998	4.13	4.13	4.13	4.13
671	NASDAQ	IRIX	Thu, Nov 5, 1998	4.13	4.50	4.00	4.00
670	NASDAQ	IRIX	Wed, Nov 4, 1998	4.25	4.63	4.25	4.25
669	NASDAQ	IRIX	Tue, Nov 3, 1998	4.38	4.63	4.38	4.38
668	NASDAQ	IRIX	Mon, Nov 2, 1998	4.00	4.50	4.00	4.25
667	NASDAQ	IRIX	Fri, Oct 30, 1998	4.00	4.00	4.00	4.00
666	NASDAQ	IRIX	Thu, Oct 29, 1998	4.00	4.38	3.88	4.13
665	NASDAQ	IRIX	Wed, Oct 28, 1998	4.00	4.00	3.75	3.75
664	NASDAQ	IRIX	Tue, Oct 27, 1998	4.13	4.25	4.00	4.00
663	NASDAQ	IRIX	Mon, Oct 26, 1998	4.06	4.06	4.00	4.00
662	NASDAQ	IRIX	Fri, Oct 23, 1998	4.00	4.06	3.75	4.06
661	NASDAQ	IRIX	Thu, Oct 22, 1998	4.13	4.31	3.88	4.00
660	NASDAQ	IRIX	Wed, Oct 21, 1998	3.75	4.25	3.38	4.13
659	NASDAQ	IRIX	Tue, Oct 20, 1998	2.63	4.50	2.50	3.63
658	NASDAQ	IRIX	Mon, Oct 19, 1998	2.50	2.88	2.44	2.50
657	NASDAQ	IRIX	Fri, Oct 16, 1998	2.88	2.88	2.44	2.44
656	NASDAQ	IRIX	Thu, Oct 15, 1998	2.63	2.88	2.25	2.63
655	NASDAQ	IRIX	Wed, Oct 14, 1998	2.81	2.88	2.75	2.81
654	NASDAQ	IRIX	Tue, Oct 13, 1998	2.56	2.81	2.56	2.63
653	NASDAQ	IRIX	Mon, Oct 12, 1998	2.75	2.75	2.50	2.50
652	NASDAQ	IRIX	Fri, Oct 9, 1998	2.75	2.75	1.94	2.31
651	NASDAQ	IRIX	Thu, Oct 8, 1998	3.00	3.00	2.00	2.38
650	NASDAQ	IRIX	Wed, Oct 7, 1998	3.63	3.63	3.13	3.25
649	NASDAQ	IRIX	Tue, Oct 6, 1998	3.50	3.50	3.44	3.44
648	NASDAQ	IRIX	Mon, Oct 5, 1998	3.75	4.00	3.44	3.63
647	NASDAQ	IRIX	Fri, Oct 2, 1998	4.06	4.06	3.63	3.75
646	NASDAQ	IRIX	Thu, Oct 1, 1998	4.88	4.88	3.88	4.06
645	NASDAQ	IRIX	Wed, Sep 30, 1998	5.00	5.00	5.00	5.00
644	NASDAQ	IRIX	Tue, Sep 29, 1998	5.00	5.00	5.00	5.00
643	NASDAQ	IRIX	Mon, Sep 28, 1998	5.13	5.13	4.75	4.75
642	NASDAQ	IRIX	Fri, Sep 25, 1998	5.13	5.13	4.75	5.00
641	NASDAQ	IRIX	Thu, Sep 24, 1998	5.13	5.13	5.00	5.00
640	NASDAQ	IRIX	Wed, Sep 23, 1998	4.88	5.13	4.88	5.00
639	NASDAQ	IRIX	Tue, Sep 22, 1998	5.00	5.00	4.63	4.88
638	NASDAQ	IRIX	Mon, Sep 21, 1998	4.88	4.88	4.63	4.63
637	NASDAQ	IRIX	Fri, Sep 18, 1998	5.00	5.00	4.88	4.88
636	NASDAQ	IRIX	Thu, Sep 17, 1998	5.00	5.25	4.88	4.88
635	NASDAQ	IRIX	Wed, Sep 16, 1998	5.25	5.25	5.00	5.00
634	NASDAQ	IRIX	Tue, Sep 15, 1998	5.13	5.13	5.00	5.13
633	NASDAQ	IRIX	Mon, Sep 14, 1998	5.00	5.00	5.00	5.00
632	NASDAQ	IRIX	Fri, Sep 11, 1998	5.00	5.00	5.00	5.00
631	NASDAQ	IRIX	Thu, Sep 10, 1998	4.81	5.00	4.81	4.88
630	NASDAQ	IRIX	Wed, Sep 9, 1998	5.00	5.00	4.81	4.81
629	NASDAQ	IRIX	Tue, Sep 8, 1998	4.81	5.00	4.81	5.00
628	NASDAQ	IRIX	Fri, Sep 4, 1998	4.81	5.00	4.81	4.88
627	NASDAQ	IRIX	Thu, Sep 3, 1998	4.63	4.63	4.50	4.63
626	NASDAQ	IRIX	Wed, Sep 2, 1998	4.63	4.63	4.50	4.56
625	NASDAQ	IRIX	Tue, Sep 1, 1998	4.88	4.88	4.63	4.63
624	NASDAQ	IRIX	Mon, Aug 31, 1998	4.88	4.88	4.63	4.88
623	NASDAQ	IRIX	Fri, Aug 28, 1998	4.63	4.88	4.63	4.88
622	NASDAQ	IRIX	Thu, Aug 27, 1998	4.88	4.88	4.63	4.88
621	NASDAQ	IRIX	Wed, Aug 26, 1998	4.88	5.00	4.88	4.88
620	NASDAQ	IRIX	Tue, Aug 25, 1998	5.00	5.00	4.94	5.00
619	NASDAQ	IRIX	Mon, Aug 24, 1998	5.38	5.50	5.00	5.00
618	NASDAQ	IRIX	Fri, Aug 21, 1998	5.63	5.75	5.63	5.75
617	NASDAQ	IRIX	Thu, Aug 20, 1998	5.75	5.75	5.63	5.63
616	NASDAQ	IRIX	Wed, Aug 19, 1998	5.75	5.75	5.63	5.63
615	NASDAQ	IRIX	Tue, Aug 18, 1998	5.75	5.88	5.75	5.75
614	NASDAQ	IRIX	Mon, Aug 17, 1998	5.69	5.88	5.69	5.75
613	NASDAQ	IRIX	Fri, Aug 14, 1998	5.50	5.75	5.44	5.75
612	NASDAQ	IRIX	Thu, Aug 13, 1998	5.50	5.50	5.44	5.44
611	NASDAQ	IRIX	Wed, Aug 12, 1998	5.38	5.50	5.38	5.50
610	NASDAQ	IRIX	Tue, Aug 11, 1998	5.25	5.25	5.06	5.06
609	NASDAQ	IRIX	Mon, Aug 10, 1998	5.75	5.75	5.75	5.75
608	NASDAQ	IRIX	Fri, Aug 7, 1998	5.25	5.88	5.25	5.88
607	NASDAQ	IRIX	Thu, Aug 6, 1998	5.38	5.63	5.38	5.63
606	NASDAQ	IRIX	Wed, Aug 5, 1998	5.25	5.56	5.25	5.38
605	NASDAQ	IRIX	Tue, Aug 4, 1998	6.00	6.00	5.25	5.38
604	NASDAQ	IRIX	Mon, Aug 3, 1998	6.00	6.25	6.00	6.00
603	NASDAQ	IRIX	Fri, Jul 31, 1998	6.00	6.13	6.00	6.00
602	NASDAQ	IRIX	Thu, Jul 30, 1998	6.19	6.25	6.00	6.13
601	NASDAQ	IRIX	Wed, Jul 29, 1998	6.25	6.25	6.13	6.13
600	NASDAQ	IRIX	Tue, Jul 28, 1998	6.38	6.50	6.25	6.50
599	NASDAQ	IRIX	Mon, Jul 27, 1998	6.50	6.63	6.25	6.41
598	NASDAQ	IRIX	Fri, Jul 24, 1998	6.25	6.38	6.25	6.25
597	NASDAQ	IRIX	Thu, Jul 23, 1998	6.25	6.63	6.25	6.38
596	NASDAQ	IRIX	Wed, Jul 22, 1998	6.50	6.63	6.50	6.50
595	NASDAQ	IRIX	Tue, Jul 21, 1998	6.75	6.88	6.50	6.63
594	NASDAQ	IRIX	Mon, Jul 20, 1998	6.50	6.63	6.50	6.63
593	NASDAQ	IRIX	Fri, Jul 17, 1998	6.38	6.63	6.25	6.38
592	NASDAQ	IRIX	Thu, Jul 16, 1998	6.50	6.50	6.00	6.13
591	NASDAQ	IRIX	Wed, Jul 15, 1998	6.00	6.38	6.00	6.00
590	NASDAQ	IRIX	Tue, Jul 14, 1998	6.94	6.94	6.50	6.63
589	NASDAQ	IRIX	Mon, Jul 13, 1998	7.13	7.13	6.94	7.00
588	NASDAQ	IRIX	Fri, Jul 10, 1998	6.94	7.19	6.88	7.19
587	NASDAQ	IRIX	Thu, Jul 9, 1998	6.63	7.13	6.50	6.75
586	NASDAQ	IRIX	Wed, Jul 8, 1998	6.63	6.63	6.00	6.44
585	NASDAQ	IRIX	Tue, Jul 7, 1998	7.50	7.50	6.25	6.56
584	NASDAQ	IRIX	Mon, Jul 6, 1998	7.50	7.63	7.50	7.50
583	NASDAQ	IRIX	Thu, Jul 2, 1998	7.88	8.25	7.50	7.88
582	NASDAQ	IRIX	Wed, Jul 1, 1998	7.88	8.00	7.88	7.88
581	NASDAQ	IRIX	Tue, Jun 30, 1998	8.00	8.00	8.00	8.00
580	NASDAQ	IRIX	Mon, Jun 29, 1998	7.88	8.25	7.88	8.00
579	NASDAQ	IRIX	Fri, Jun 26, 1998	7.88	7.88	7.88	7.88
578	NASDAQ	IRIX	Thu, Jun 25, 1998	7.75	8.00	7.63	7.88
577	NASDAQ	IRIX	Wed, Jun 24, 1998	8.13	8.13	8.00	8.00
576	NASDAQ	IRIX	Tue, Jun 23, 1998	8.50	8.50	7.88	8.13
575	NASDAQ	IRIX	Mon, Jun 22, 1998	8.50	8.50	8.25	8.25
574	NASDAQ	IRIX	Thu, Jun 18, 1998	8.31	8.31	8.31	8.31
573	NASDAQ	IRIX	Wed, Jun 17, 1998	8.38	8.38	8.25	8.25
572	NASDAQ	IRIX	Tue, Jun 16, 1998	8.44	8.50	8.13	8.38
571	NASDAQ	IRIX	Mon, Jun 15, 1998	8.38	8.63	8.38	8.44
570	NASDAQ	IRIX	Fri, Jun 12, 1998	8.44	8.63	8.38	8.38
569	NASDAQ	IRIX	Thu, Jun 11, 1998	8.38	8.50	8.38	8.50
568	NASDAQ	IRIX	Wed, Jun 10, 1998	8.63	8.63	8.13	8.44
567	NASDAQ	IRIX	Tue, Jun 9, 1998	8.63	8.75	8.63	8.69
566	NASDAQ	IRIX	Mon, Jun 8, 1998	8.88	8.88	8.63	8.63
565	NASDAQ	IRIX	Fri, Jun 5, 1998	9.25	9.25	8.88	8.88
564	NASDAQ	IRIX	Thu, Jun 4, 1998	9.44	9.44	9.44	9.44
563	NASDAQ	IRIX	Wed, Jun 3, 1998	9.13	9.44	9.13	9.44
562	NASDAQ	IRIX	Tue, Jun 2, 1998	9.38	9.38	9.13	9.13
561	NASDAQ	IRIX	Mon, Jun 1, 1998	9.50	9.63	9.13	9.19
560	NASDAQ	IRIX	Fri, May 29, 1998	9.50	9.50	9.25	9.25
559	NASDAQ	IRIX	Thu, May 28, 1998	9.38	9.63	9.00	9.50
558	NASDAQ	IRIX	Wed, May 27, 1998	9.00	9.50	9.00	9.38
557	NASDAQ	IRIX	Tue, May 26, 1998	9.63	9.63	9.38	9.38
556	NASDAQ	IRIX	Fri, May 22, 1998	9.28	9.63	9.28	9.63
555	NASDAQ	IRIX	Thu, May 21, 1998	9.00	9.00	9.00	9.00
554	NASDAQ	IRIX	Wed, May 20, 1998	9.38	9.38	9.13	9.13
553	NASDAQ	IRIX	Tue, May 19, 1998	9.13	9.50	9.00	9.13
552	NASDAQ	IRIX	Mon, May 18, 1998	8.88	9.25	8.88	9.00
551	NASDAQ	IRIX	Fri, May 15, 1998	9.00	9.25	8.50	9.00
550	NASDAQ	IRIX	Thu, May 14, 1998	8.50	8.75	8.44	8.75
549	NASDAQ	IRIX	Wed, May 13, 1998	8.50	8.63	8.50	8.56
548	NASDAQ	IRIX	Tue, May 12, 1998	8.50	8.75	8.50	8.75
547	NASDAQ	IRIX	Mon, May 11, 1998	8.50	8.88	8.44	8.63
546	NASDAQ	IRIX	Fri, May 8, 1998	9.00	9.00	8.38	8.50
545	NASDAQ	IRIX	Thu, May 7, 1998	9.50	9.50	9.19	9.19
544	NASDAQ	IRIX	Wed, May 6, 1998	9.50	9.63	9.38	9.50
543	NASDAQ	IRIX	Tue, May 5, 1998	9.50	9.50	9.38	9.50
542	NASDAQ	IRIX	Mon, May 4, 1998	9.06	9.38	9.06	9.38
541	NASDAQ	IRIX	Fri, May 1, 1998	8.94	9.19	8.94	9.06
540	NASDAQ	IRIX	Thu, Apr 30, 1998	8.88	9.06	8.88	9.06
539	NASDAQ	IRIX	Wed, Apr 29, 1998	8.88	8.88	8.88	8.88
538	NASDAQ	IRIX	Tue, Apr 28, 1998	9.16	9.16	8.88	8.94
537	NASDAQ	IRIX	Mon, Apr 27, 1998	9.31	9.31	8.88	9.00
536	NASDAQ	IRIX	Fri, Apr 24, 1998	9.75	10.00	9.00	9.06
535	NASDAQ	IRIX	Thu, Apr 23, 1998	9.75	9.75	9.63	9.75
534	NASDAQ	IRIX	Wed, Apr 22, 1998	10.25	10.25	9.81	9.88
533	NASDAQ	IRIX	Tue, Apr 21, 1998	11.00	11.00	9.94	10.00
532	NASDAQ	IRIX	Mon, Apr 20, 1998	10.63	11.38	10.50	11.00
531	NASDAQ	IRIX	Fri, Apr 17, 1998	9.25	10.50	9.25	10.13
530	NASDAQ	IRIX	Thu, Apr 16, 1998	9.00	9.13	8.75	9.13
529	NASDAQ	IRIX	Wed, Apr 15, 1998	8.63	8.75	8.56	8.75
528	NASDAQ	IRIX	Tue, Apr 14, 1998	8.50	8.63	8.50	8.63
527	NASDAQ	IRIX	Mon, Apr 13, 1998	8.38	8.38	8.25	8.38
526	NASDAQ	IRIX	Thu, Apr 9, 1998	8.25	8.25	8.25	8.25
525	NASDAQ	IRIX	Wed, Apr 8, 1998	8.25	8.25	8.25	8.25
524	NASDAQ	IRIX	Tue, Apr 7, 1998	8.38	8.38	8.25	8.25
523	NASDAQ	IRIX	Mon, Apr 6, 1998	8.75	8.75	8.25	8.25
522	NASDAQ	IRIX	Fri, Apr 3, 1998	8.25	8.63	8.25	8.63
521	NASDAQ	IRIX	Thu, Apr 2, 1998	8.50	8.50	8.25	8.25
520	NASDAQ	IRIX	Wed, Apr 1, 1998	8.50	8.50	8.38	8.50
519	NASDAQ	IRIX	Tue, Mar 31, 1998	8.25	8.50	8.25	8.31
518	NASDAQ	IRIX	Mon, Mar 30, 1998	8.25	8.38	8.25	8.25
517	NASDAQ	IRIX	Fri, Mar 27, 1998	8.38	8.38	8.25	8.25
516	NASDAQ	IRIX	Thu, Mar 26, 1998	8.25	8.38	8.25	8.25
515	NASDAQ	IRIX	Wed, Mar 25, 1998	8.25	8.38	8.00	8.38
514	NASDAQ	IRIX	Tue, Mar 24, 1998	8.38	8.38	8.25	8.38
513	NASDAQ	IRIX	Mon, Mar 23, 1998	8.38	8.50	8.25	8.25
512	NASDAQ	IRIX	Fri, Mar 20, 1998	8.38	8.50	8.38	8.38
511	NASDAQ	IRIX	Thu, Mar 19, 1998	8.50	8.50	8.38	8.38
510	NASDAQ	IRIX	Wed, Mar 18, 1998	8.63	8.63	8.38	8.50
509	NASDAQ	IRIX	Tue, Mar 17, 1998	8.50	8.63	8.50	8.63
508	NASDAQ	IRIX	Mon, Mar 16, 1998	8.50	8.63	8.50	8.63
507	NASDAQ	IRIX	Fri, Mar 13, 1998	8.50	8.56	8.50	8.50
506	NASDAQ	IRIX	Thu, Mar 12, 1998	8.63	8.63	8.50	8.50
505	NASDAQ	IRIX	Wed, Mar 11, 1998	8.75	8.75	8.50	8.63
504	NASDAQ	IRIX	Tue, Mar 10, 1998	8.63	8.75	8.50	8.63
503	NASDAQ	IRIX	Mon, Mar 9, 1998	8.38	8.63	8.13	8.50
502	NASDAQ	IRIX	Fri, Mar 6, 1998	8.13	8.50	8.13	8.50
501	NASDAQ	IRIX	Thu, Mar 5, 1998	8.13	8.38	8.13	8.19
500	NASDAQ	IRIX	Wed, Mar 4, 1998	8.63	8.63	8.25	8.50
499	NASDAQ	IRIX	Tue, Mar 3, 1998	8.63	8.63	8.63	8.63
498	NASDAQ	IRIX	Mon, Mar 2, 1998	8.63	8.63	8.63	8.63
497	NASDAQ	IRIX	Fri, Feb 27, 1998	8.88	8.88	8.63	8.75
496	NASDAQ	IRIX	Thu, Feb 26, 1998	8.63	9.13	8.63	9.13
495	NASDAQ	IRIX	Wed, Feb 25, 1998	9.00	9.00	8.63	8.75
494	NASDAQ	IRIX	Tue, Feb 24, 1998	8.88	8.88	8.63	8.63
493	NASDAQ	IRIX	Mon, Feb 23, 1998	8.88	9.00	8.88	8.88
492	NASDAQ	IRIX	Fri, Feb 20, 1998	9.00	9.00	8.88	8.88
491	NASDAQ	IRIX	Thu, Feb 19, 1998	9.00	9.00	8.81	9.00
490	NASDAQ	IRIX	Wed, Feb 18, 1998	8.88	9.00	8.88	8.88
489	NASDAQ	IRIX	Tue, Feb 17, 1998	9.00	9.00	8.88	9.00
488	NASDAQ	IRIX	Fri, Feb 13, 1998	8.88	9.00	8.88	9.00
487	NASDAQ	IRIX	Thu, Feb 12, 1998	9.00	9.00	8.88	8.88
486	NASDAQ	IRIX	Wed, Feb 11, 1998	8.63	9.00	8.50	9.00
485	NASDAQ	IRIX	Tue, Feb 10, 1998	8.50	8.50	8.25	8.50
484	NASDAQ	IRIX	Mon, Feb 9, 1998	8.25	8.38	8.13	8.25
483	NASDAQ	IRIX	Fri, Feb 6, 1998	7.50	8.13	7.50	8.13
482	NASDAQ	IRIX	Thu, Feb 5, 1998	7.50	7.75	7.50	7.75
481	NASDAQ	IRIX	Wed, Feb 4, 1998	7.75	7.88	7.50	7.75
480	NASDAQ	IRIX	Tue, Feb 3, 1998	7.63	7.75	7.50	7.75
479	NASDAQ	IRIX	Mon, Feb 2, 1998	8.13	8.13	7.50	7.50
478	NASDAQ	IRIX	Fri, Jan 30, 1998	7.63	8.13	7.50	8.00
477	NASDAQ	IRIX	Thu, Jan 29, 1998	7.50	7.63	7.25	7.63
476	NASDAQ	IRIX	Wed, Jan 28, 1998	7.63	7.63	7.25	7.25
475	NASDAQ	IRIX	Tue, Jan 27, 1998	7.38	7.63	7.38	7.63
474	NASDAQ	IRIX	Mon, Jan 26, 1998	7.75	7.75	7.38	7.38
473	NASDAQ	IRIX	Fri, Jan 23, 1998	7.75	7.75	7.38	7.75
472	NASDAQ	IRIX	Thu, Jan 22, 1998	7.25	7.75	7.13	7.38
471	NASDAQ	IRIX	Wed, Jan 21, 1998	7.63	7.63	7.13	7.38
470	NASDAQ	IRIX	Tue, Jan 20, 1998	7.75	7.75	7.38	7.75
469	NASDAQ	IRIX	Fri, Jan 16, 1998	7.38	7.75	7.25	7.75
468	NASDAQ	IRIX	Thu, Jan 15, 1998	7.00	7.38	6.50	7.38
467	NASDAQ	IRIX	Wed, Jan 14, 1998	7.75	7.75	7.00	7.25
466	NASDAQ	IRIX	Tue, Jan 13, 1998	8.00	8.00	7.50	7.50
465	NASDAQ	IRIX	Mon, Jan 12, 1998	7.75	8.13	7.75	8.13
464	NASDAQ	IRIX	Fri, Jan 9, 1998	8.88	9.00	7.75	8.13
463	NASDAQ	IRIX	Thu, Jan 8, 1998	9.00	9.00	8.75	8.75
462	NASDAQ	IRIX	Wed, Jan 7, 1998	8.63	8.81	8.63	8.81
461	NASDAQ	IRIX	Tue, Jan 6, 1998	8.50	9.00	8.50	8.75
460	NASDAQ	IRIX	Mon, Jan 5, 1998	7.88	8.50	7.88	8.38
459	NASDAQ	IRIX	Fri, Jan 2, 1998	7.63	7.88	7.63	7.88
458	NASDAQ	IRIX	Wed, Dec 31, 1997	7.63	7.88	7.63	7.63
457	NASDAQ	IRIX	Tue, Dec 30, 1997	7.75	7.75	7.75	7.75
456	NASDAQ	IRIX	Mon, Dec 29, 1997	7.50	7.75	7.50	7.75
455	NASDAQ	IRIX	Fri, Dec 26, 1997	7.50	7.75	7.50	7.75
454	NASDAQ	IRIX	Wed, Dec 24, 1997	7.75	7.75	7.50	7.50
453	NASDAQ	IRIX	Tue, Dec 23, 1997	7.75	7.75	7.50	7.50
452	NASDAQ	IRIX	Mon, Dec 22, 1997	8.00	8.00	7.50	7.50
451	NASDAQ	IRIX	Fri, Dec 19, 1997	8.00	8.00	7.81	7.88
450	NASDAQ	IRIX	Thu, Dec 18, 1997	8.25	8.25	8.25	8.25
449	NASDAQ	IRIX	Wed, Dec 17, 1997	9.38	9.38	8.25	8.50
448	NASDAQ	IRIX	Tue, Dec 16, 1997	9.25	9.38	9.00	9.38
447	NASDAQ	IRIX	Mon, Dec 15, 1997	9.38	9.38	9.25	9.25
446	NASDAQ	IRIX	Fri, Dec 12, 1997	9.50	9.50	9.38	9.38
445	NASDAQ	IRIX	Thu, Dec 11, 1997	9.75	9.75	9.38	9.50
444	NASDAQ	IRIX	Wed, Dec 10, 1997	9.88	9.88	9.75	9.75
443	NASDAQ	IRIX	Tue, Dec 9, 1997	9.88	10.25	9.88	9.88
442	NASDAQ	IRIX	Mon, Dec 8, 1997	10.00	10.06	10.00	10.06
441	NASDAQ	IRIX	Thu, Dec 4, 1997	10.13	10.13	9.88	9.88
440	NASDAQ	IRIX	Wed, Dec 3, 1997	9.75	9.75	9.75	9.75
439	NASDAQ	IRIX	Tue, Dec 2, 1997	9.75	9.84	9.75	9.84
438	NASDAQ	IRIX	Mon, Dec 1, 1997	9.75	9.88	9.75	9.75
437	NASDAQ	IRIX	Fri, Nov 28, 1997	9.25	9.75	9.13	9.75
436	NASDAQ	IRIX	Wed, Nov 26, 1997	9.25	9.25	9.13	9.13
435	NASDAQ	IRIX	Tue, Nov 25, 1997	9.25	9.25	9.00	9.25
434	NASDAQ	IRIX	Mon, Nov 24, 1997	10.00	10.00	9.25	9.25
433	NASDAQ	IRIX	Fri, Nov 21, 1997	10.00	10.00	9.50	9.50
432	NASDAQ	IRIX	Thu, Nov 20, 1997	9.88	10.00	9.75	10.00
431	NASDAQ	IRIX	Wed, Nov 19, 1997	9.13	9.75	9.13	9.75
430	NASDAQ	IRIX	Tue, Nov 18, 1997	8.63	9.63	8.63	9.00
429	NASDAQ	IRIX	Mon, Nov 17, 1997	8.00	8.63	7.75	8.38
428	NASDAQ	IRIX	Fri, Nov 14, 1997	8.25	8.25	8.00	8.25
427	NASDAQ	IRIX	Thu, Nov 13, 1997	8.50	8.56	7.88	8.13
426	NASDAQ	IRIX	Wed, Nov 12, 1997	8.88	8.88	8.50	8.56
425	NASDAQ	IRIX	Tue, Nov 11, 1997	8.75	8.75	8.63	8.63
424	NASDAQ	IRIX	Mon, Nov 10, 1997	9.13	9.13	8.63	8.75
423	NASDAQ	IRIX	Fri, Nov 7, 1997	9.13	9.50	8.63	8.63
422	NASDAQ	IRIX	Thu, Nov 6, 1997	9.13	9.13	9.13	9.13
421	NASDAQ	IRIX	Wed, Nov 5, 1997	9.50	9.75	9.00	9.19
420	NASDAQ	IRIX	Tue, Nov 4, 1997	9.13	9.75	9.13	9.50
419	NASDAQ	IRIX	Mon, Nov 3, 1997	10.50	10.50	9.63	9.63
418	NASDAQ	IRIX	Fri, Oct 31, 1997	8.88	10.13	8.88	10.13
417	NASDAQ	IRIX	Thu, Oct 30, 1997	9.13	9.13	8.50	8.75
416	NASDAQ	IRIX	Wed, Oct 29, 1997	9.25	9.63	9.25	9.63
415	NASDAQ	IRIX	Tue, Oct 28, 1997	9.38	9.50	9.13	9.50
414	NASDAQ	IRIX	Mon, Oct 27, 1997	9.63	10.25	9.50	9.50
413	NASDAQ	IRIX	Fri, Oct 24, 1997	10.06	10.25	9.75	10.25
412	NASDAQ	IRIX	Thu, Oct 23, 1997	10.13	10.50	10.00	10.50
411	NASDAQ	IRIX	Wed, Oct 22, 1997	11.00	11.25	10.50	10.56
410	NASDAQ	IRIX	Tue, Oct 21, 1997	11.00	11.25	10.75	10.75
409	NASDAQ	IRIX	Mon, Oct 20, 1997	11.00	11.00	10.50	11.00
408	NASDAQ	IRIX	Fri, Oct 17, 1997	12.00	12.00	10.75	10.75
407	NASDAQ	IRIX	Thu, Oct 16, 1997	11.75	12.00	11.50	12.00
406	NASDAQ	IRIX	Wed, Oct 15, 1997	11.88	11.88	11.75	11.75
405	NASDAQ	IRIX	Tue, Oct 14, 1997	11.50	12.00	11.50	11.88
404	NASDAQ	IRIX	Mon, Oct 13, 1997	12.00	12.13	11.50	11.63
403	NASDAQ	IRIX	Fri, Oct 10, 1997	12.00	12.38	11.88	12.00
402	NASDAQ	IRIX	Thu, Oct 9, 1997	12.00	12.00	11.75	11.88
401	NASDAQ	IRIX	Wed, Oct 8, 1997	11.75	11.88	11.75	11.75
400	NASDAQ	IRIX	Tue, Oct 7, 1997	11.38	11.88	11.06	11.63
399	NASDAQ	IRIX	Mon, Oct 6, 1997	11.25	11.38	11.00	11.06
398	NASDAQ	IRIX	Fri, Oct 3, 1997	11.63	11.63	11.50	11.50
397	NASDAQ	IRIX	Thu, Oct 2, 1997	11.94	11.94	11.50	11.50
396	NASDAQ	IRIX	Wed, Oct 1, 1997	11.88	11.94	11.88	11.88
395	NASDAQ	IRIX	Tue, Sep 30, 1997	11.50	11.88	11.50	11.88
394	NASDAQ	IRIX	Mon, Sep 29, 1997	11.56	11.75	11.38	11.69
393	NASDAQ	IRIX	Fri, Sep 26, 1997	11.88	12.00	11.00	11.50
392	NASDAQ	IRIX	Thu, Sep 25, 1997	12.25	12.63	11.88	12.00
391	NASDAQ	IRIX	Wed, Sep 24, 1997	11.75	12.25	11.63	12.00
390	NASDAQ	IRIX	Tue, Sep 23, 1997	11.50	11.75	11.25	11.75
389	NASDAQ	IRIX	Mon, Sep 22, 1997	11.13	11.50	11.13	11.50
388	NASDAQ	IRIX	Fri, Sep 19, 1997	10.75	11.13	10.63	11.13
387	NASDAQ	IRIX	Thu, Sep 18, 1997	10.25	10.69	10.13	10.69
386	NASDAQ	IRIX	Wed, Sep 17, 1997	10.25	10.25	9.88	9.88
385	NASDAQ	IRIX	Tue, Sep 16, 1997	10.63	10.63	10.13	10.25
384	NASDAQ	IRIX	Mon, Sep 15, 1997	10.50	10.75	10.50	10.63
383	NASDAQ	IRIX	Fri, Sep 12, 1997	10.56	11.00	10.50	10.75
382	NASDAQ	IRIX	Thu, Sep 11, 1997	10.56	10.63	10.50	10.56
381	NASDAQ	IRIX	Wed, Sep 10, 1997	10.50	10.50	10.38	10.50
380	NASDAQ	IRIX	Tue, Sep 9, 1997	10.50	10.63	10.25	10.38
379	NASDAQ	IRIX	Mon, Sep 8, 1997	10.25	10.63	10.25	10.63
378	NASDAQ	IRIX	Fri, Sep 5, 1997	10.38	10.63	10.13	10.25
377	NASDAQ	IRIX	Thu, Sep 4, 1997	10.38	10.38	10.13	10.13
376	NASDAQ	IRIX	Wed, Sep 3, 1997	10.13	10.63	10.00	10.63
375	NASDAQ	IRIX	Tue, Sep 2, 1997	9.88	10.13	9.75	10.13
374	NASDAQ	IRIX	Fri, Aug 29, 1997	9.63	9.75	9.25	9.75
373	NASDAQ	IRIX	Thu, Aug 28, 1997	9.50	9.50	9.50	9.50
372	NASDAQ	IRIX	Wed, Aug 27, 1997	9.50	9.75	9.25	9.50
371	NASDAQ	IRIX	Tue, Aug 26, 1997	9.38	9.75	9.25	9.25
370	NASDAQ	IRIX	Mon, Aug 25, 1997	9.50	9.50	9.38	9.50
369	NASDAQ	IRIX	Fri, Aug 22, 1997	9.25	10.00	9.13	9.63
368	NASDAQ	IRIX	Thu, Aug 21, 1997	9.06	9.06	8.69	8.75
367	NASDAQ	IRIX	Wed, Aug 20, 1997	8.88	8.88	8.88	8.88
366	NASDAQ	IRIX	Tue, Aug 19, 1997	8.88	8.88	8.63	8.88
365	NASDAQ	IRIX	Mon, Aug 18, 1997	8.88	8.88	8.63	8.88
364	NASDAQ	IRIX	Fri, Aug 15, 1997	8.63	8.63	8.63	8.63
363	NASDAQ	IRIX	Thu, Aug 14, 1997	8.75	8.88	8.75	8.88
362	NASDAQ	IRIX	Wed, Aug 13, 1997	9.00	9.00	8.75	8.81
361	NASDAQ	IRIX	Tue, Aug 12, 1997	9.00	9.00	8.75	8.75
360	NASDAQ	IRIX	Mon, Aug 11, 1997	9.38	9.38	8.88	9.13
359	NASDAQ	IRIX	Fri, Aug 8, 1997	9.50	9.63	9.13	9.38
358	NASDAQ	IRIX	Thu, Aug 7, 1997	10.13	10.13	9.75	9.88
357	NASDAQ	IRIX	Wed, Aug 6, 1997	9.88	10.13	9.88	10.13
356	NASDAQ	IRIX	Tue, Aug 5, 1997	10.00	10.13	9.88	9.88
355	NASDAQ	IRIX	Mon, Aug 4, 1997	10.13	10.25	10.00	10.00
354	NASDAQ	IRIX	Fri, Aug 1, 1997	10.13	10.13	9.88	9.88
353	NASDAQ	IRIX	Thu, Jul 31, 1997	10.13	10.25	9.88	10.25
352	NASDAQ	IRIX	Wed, Jul 30, 1997	10.38	10.38	10.13	10.25
351	NASDAQ	IRIX	Tue, Jul 29, 1997	10.63	10.75	10.38	10.38
350	NASDAQ	IRIX	Mon, Jul 28, 1997	10.88	10.88	10.63	10.75
349	NASDAQ	IRIX	Fri, Jul 25, 1997	9.75	10.88	9.75	10.88
348	NASDAQ	IRIX	Thu, Jul 24, 1997	9.75	10.00	9.75	10.00
347	NASDAQ	IRIX	Wed, Jul 23, 1997	9.75	10.00	9.75	10.00
346	NASDAQ	IRIX	Tue, Jul 22, 1997	9.63	10.00	9.50	9.63
345	NASDAQ	IRIX	Mon, Jul 21, 1997	10.50	10.50	9.63	10.00
344	NASDAQ	IRIX	Fri, Jul 18, 1997	11.13	11.38	10.50	10.50
343	NASDAQ	IRIX	Thu, Jul 17, 1997	10.75	11.38	10.63	11.38
342	NASDAQ	IRIX	Wed, Jul 16, 1997	10.00	10.88	10.00	10.63
341	NASDAQ	IRIX	Tue, Jul 15, 1997	9.25	10.13	9.00	10.00
340	NASDAQ	IRIX	Mon, Jul 14, 1997	8.50	9.25	8.50	8.88
339	NASDAQ	IRIX	Fri, Jul 11, 1997	8.25	8.25	8.25	8.25
338	NASDAQ	IRIX	Thu, Jul 10, 1997	8.50	8.63	8.25	8.50
337	NASDAQ	IRIX	Wed, Jul 9, 1997	8.75	8.75	8.50	8.50
336	NASDAQ	IRIX	Tue, Jul 8, 1997	9.00	9.00	8.75	8.75
335	NASDAQ	IRIX	Mon, Jul 7, 1997	9.25	9.25	8.88	8.88
334	NASDAQ	IRIX	Thu, Jul 3, 1997	9.00	9.25	8.88	9.25
333	NASDAQ	IRIX	Wed, Jul 2, 1997	8.88	8.88	8.88	8.88
332	NASDAQ	IRIX	Tue, Jul 1, 1997	9.00	9.00	8.75	9.00
331	NASDAQ	IRIX	Mon, Jun 30, 1997	8.63	9.13	8.63	9.13
330	NASDAQ	IRIX	Fri, Jun 27, 1997	9.50	9.50	9.25	9.25
329	NASDAQ	IRIX	Thu, Jun 26, 1997	9.00	9.63	8.63	9.25
328	NASDAQ	IRIX	Wed, Jun 25, 1997	8.63	9.25	8.50	9.25
327	NASDAQ	IRIX	Tue, Jun 24, 1997	7.75	8.50	7.75	8.50
326	NASDAQ	IRIX	Mon, Jun 23, 1997	7.63	7.75	7.63	7.75
325	NASDAQ	IRIX	Fri, Jun 20, 1997	7.75	7.75	7.50	7.63
324	NASDAQ	IRIX	Thu, Jun 19, 1997	7.38	7.56	7.38	7.50
323	NASDAQ	IRIX	Tue, Jun 17, 1997	8.00	8.00	7.63	7.63
322	NASDAQ	IRIX	Mon, Jun 16, 1997	7.63	7.63	7.63	7.63
321	NASDAQ	IRIX	Fri, Jun 13, 1997	7.63	7.88	7.50	7.50
320	NASDAQ	IRIX	Thu, Jun 12, 1997	8.00	8.00	7.75	7.81
319	NASDAQ	IRIX	Wed, Jun 11, 1997	8.25	8.50	8.00	8.06
318	NASDAQ	IRIX	Tue, Jun 10, 1997	8.25	8.63	8.25	8.25
317	NASDAQ	IRIX	Mon, Jun 9, 1997	8.25	8.75	8.25	8.25
316	NASDAQ	IRIX	Fri, Jun 6, 1997	8.38	8.75	8.38	8.63
315	NASDAQ	IRIX	Thu, Jun 5, 1997	8.25	8.63	7.88	8.38
314	NASDAQ	IRIX	Wed, Jun 4, 1997	6.88	7.63	6.88	7.63
313	NASDAQ	IRIX	Tue, Jun 3, 1997	6.63	6.88	6.50	6.75
312	NASDAQ	IRIX	Mon, Jun 2, 1997	6.25	6.38	6.25	6.25
311	NASDAQ	IRIX	Fri, May 30, 1997	5.88	6.13	5.88	6.13
310	NASDAQ	IRIX	Thu, May 29, 1997	6.19	6.19	5.88	6.00
309	NASDAQ	IRIX	Wed, May 28, 1997	6.13	6.25	5.75	6.25
308	NASDAQ	IRIX	Tue, May 27, 1997	6.25	6.25	6.00	6.00
307	NASDAQ	IRIX	Fri, May 23, 1997	6.25	6.25	6.25	6.25
306	NASDAQ	IRIX	Thu, May 22, 1997	6.00	6.00	6.00	6.00
305	NASDAQ	IRIX	Wed, May 21, 1997	5.88	6.25	5.88	6.25
304	NASDAQ	IRIX	Tue, May 20, 1997	6.13	6.25	5.88	6.25
303	NASDAQ	IRIX	Mon, May 19, 1997	6.13	6.38	6.13	6.25
302	NASDAQ	IRIX	Fri, May 16, 1997	6.13	6.38	6.13	6.25
301	NASDAQ	IRIX	Thu, May 15, 1997	6.63	6.63	6.13	6.13
300	NASDAQ	IRIX	Wed, May 14, 1997	6.63	6.75	6.63	6.75
299	NASDAQ	IRIX	Tue, May 13, 1997	6.63	6.75	6.63	6.75
298	NASDAQ	IRIX	Mon, May 12, 1997	6.75	6.75	6.63	6.63
297	NASDAQ	IRIX	Thu, May 8, 1997	6.63	6.75	6.50	6.50
296	NASDAQ	IRIX	Wed, May 7, 1997	6.63	6.63	6.50	6.50
295	NASDAQ	IRIX	Tue, May 6, 1997	6.38	6.63	6.38	6.38
294	NASDAQ	IRIX	Mon, May 5, 1997	6.13	6.50	6.13	6.25
293	NASDAQ	IRIX	Fri, May 2, 1997	5.50	6.25	5.50	6.25
292	NASDAQ	IRIX	Thu, May 1, 1997	5.88	5.88	5.38	5.38
291	NASDAQ	IRIX	Wed, Apr 30, 1997	5.75	6.00	5.75	6.00
290	NASDAQ	IRIX	Tue, Apr 29, 1997	5.75	6.00	5.75	5.75
289	NASDAQ	IRIX	Mon, Apr 28, 1997	5.88	5.88	5.75	5.75
288	NASDAQ	IRIX	Fri, Apr 25, 1997	5.75	6.00	5.50	5.50
287	NASDAQ	IRIX	Thu, Apr 24, 1997	5.75	5.75	5.75	5.75
286	NASDAQ	IRIX	Wed, Apr 23, 1997	6.00	6.00	5.81	5.81
285	NASDAQ	IRIX	Tue, Apr 22, 1997	6.13	6.13	6.00	6.00
284	NASDAQ	IRIX	Mon, Apr 21, 1997	6.13	6.13	6.00	6.00
283	NASDAQ	IRIX	Fri, Apr 18, 1997	6.13	6.13	6.00	6.13
282	NASDAQ	IRIX	Thu, Apr 17, 1997	6.00	6.00	5.88	5.88
281	NASDAQ	IRIX	Wed, Apr 16, 1997	5.88	5.88	5.88	5.88
280	NASDAQ	IRIX	Tue, Apr 15, 1997	6.38	6.38	5.88	5.88
279	NASDAQ	IRIX	Mon, Apr 14, 1997	6.63	6.63	6.63	6.63
278	NASDAQ	IRIX	Fri, Apr 11, 1997	6.63	6.63	6.63	6.63
277	NASDAQ	IRIX	Thu, Apr 10, 1997	6.75	6.75	6.50	6.50
276	NASDAQ	IRIX	Wed, Apr 9, 1997	6.63	6.75	6.38	6.63
275	NASDAQ	IRIX	Tue, Apr 8, 1997	6.75	7.13	6.25	6.63
274	NASDAQ	IRIX	Mon, Apr 7, 1997	6.25	7.00	6.13	6.50
273	NASDAQ	IRIX	Fri, Apr 4, 1997	6.00	6.50	6.00	6.25
272	NASDAQ	IRIX	Thu, Apr 3, 1997	6.00	6.00	5.88	6.00
271	NASDAQ	IRIX	Wed, Apr 2, 1997	6.25	6.25	5.88	6.00
270	NASDAQ	IRIX	Tue, Apr 1, 1997	6.50	6.50	5.50	5.88
269	NASDAQ	IRIX	Mon, Mar 31, 1997	7.50	7.50	6.75	6.75
268	NASDAQ	IRIX	Thu, Mar 27, 1997	8.50	8.50	7.25	7.50
267	NASDAQ	IRIX	Wed, Mar 26, 1997	7.63	8.75	7.63	8.50
266	NASDAQ	IRIX	Tue, Mar 25, 1997	7.50	7.75	7.50	7.50
265	NASDAQ	IRIX	Mon, Mar 24, 1997	7.50	7.56	7.50	7.50
264	NASDAQ	IRIX	Fri, Mar 21, 1997	7.25	7.25	7.25	7.25
263	NASDAQ	IRIX	Wed, Mar 19, 1997	7.25	7.50	7.00	7.25
262	NASDAQ	IRIX	Tue, Mar 18, 1997	7.50	7.50	7.25	7.25
261	NASDAQ	IRIX	Mon, Mar 17, 1997	7.50	7.50	7.00	7.00
260	NASDAQ	IRIX	Fri, Mar 14, 1997	7.00	7.25	6.94	7.00
259	NASDAQ	IRIX	Thu, Mar 13, 1997	6.75	7.00	6.63	7.00
258	NASDAQ	IRIX	Wed, Mar 12, 1997	5.75	6.25	5.69	6.19
257	NASDAQ	IRIX	Tue, Mar 11, 1997	5.50	5.75	5.50	5.75
256	NASDAQ	IRIX	Mon, Mar 10, 1997	5.50	5.50	5.38	5.50
255	NASDAQ	IRIX	Fri, Mar 7, 1997	5.38	5.50	5.25	5.50
254	NASDAQ	IRIX	Thu, Mar 6, 1997	5.38	5.38	4.88	5.38
253	NASDAQ	IRIX	Wed, Mar 5, 1997	5.00	5.13	5.00	5.13
252	NASDAQ	IRIX	Tue, Mar 4, 1997	5.13	5.13	5.00	5.00
251	NASDAQ	IRIX	Mon, Mar 3, 1997	4.88	5.00	4.88	4.88
250	NASDAQ	IRIX	Fri, Feb 28, 1997	5.00	5.00	4.75	4.88
249	NASDAQ	IRIX	Thu, Feb 27, 1997	4.88	5.00	4.75	4.88
248	NASDAQ	IRIX	Wed, Feb 26, 1997	5.00	5.00	4.75	5.00
247	NASDAQ	IRIX	Tue, Feb 25, 1997	5.56	5.88	4.75	4.75
246	NASDAQ	IRIX	Mon, Feb 24, 1997	6.00	6.00	5.25	5.25
245	NASDAQ	IRIX	Fri, Feb 21, 1997	6.13	6.13	4.75	5.50
244	NASDAQ	IRIX	Thu, Feb 20, 1997	6.50	6.50	6.50	6.50
243	NASDAQ	IRIX	Wed, Feb 19, 1997	6.50	6.50	6.00	6.00
242	NASDAQ	IRIX	Tue, Feb 18, 1997	6.25	6.50	6.00	6.00
241	NASDAQ	IRIX	Fri, Feb 14, 1997	6.50	6.50	6.00	6.50
240	NASDAQ	IRIX	Thu, Feb 13, 1997	7.00	7.00	6.63	6.63
239	NASDAQ	IRIX	Wed, Feb 12, 1997	7.00	7.00	6.50	6.50
238	NASDAQ	IRIX	Tue, Feb 11, 1997	6.00	7.75	6.00	6.69
237	NASDAQ	IRIX	Mon, Feb 10, 1997	7.63	7.63	7.63	7.63
236	NASDAQ	IRIX	Fri, Feb 7, 1997	7.63	7.63	7.63	7.63
235	NASDAQ	IRIX	Wed, Feb 5, 1997	7.25	7.25	7.00	7.25
234	NASDAQ	IRIX	Tue, Feb 4, 1997	7.25	7.63	7.25	7.38
233	NASDAQ	IRIX	Mon, Feb 3, 1997	7.75	7.75	7.75	7.75
232	NASDAQ	IRIX	Fri, Jan 31, 1997	6.75	7.75	6.75	7.75
231	NASDAQ	IRIX	Thu, Jan 30, 1997	6.75	7.13	6.75	7.00
230	NASDAQ	IRIX	Wed, Jan 29, 1997	7.13	7.13	7.00	7.13
229	NASDAQ	IRIX	Tue, Jan 28, 1997	7.25	7.50	6.75	6.88
228	NASDAQ	IRIX	Mon, Jan 27, 1997	7.75	7.75	7.75	7.75
227	NASDAQ	IRIX	Fri, Jan 24, 1997	7.25	7.25	7.25	7.25
226	NASDAQ	IRIX	Wed, Jan 22, 1997	7.25	7.38	7.25	7.38
225	NASDAQ	IRIX	Mon, Jan 20, 1997	7.25	7.88	7.25	7.88
224	NASDAQ	IRIX	Fri, Jan 17, 1997	7.25	7.50	7.25	7.50
223	NASDAQ	IRIX	Thu, Jan 16, 1997	7.88	7.88	7.88	7.88
222	NASDAQ	IRIX	Wed, Jan 15, 1997	7.88	7.88	7.75	7.75
221	NASDAQ	IRIX	Tue, Jan 14, 1997	7.25	7.88	7.25	7.25
220	NASDAQ	IRIX	Mon, Jan 13, 1997	7.75	7.88	7.25	7.88
219	NASDAQ	IRIX	Fri, Jan 10, 1997	7.25	7.75	7.25	7.75
218	NASDAQ	IRIX	Thu, Jan 9, 1997	8.25	8.25	7.50	7.63
217	NASDAQ	IRIX	Wed, Jan 8, 1997	8.25	8.25	8.25	8.25
216	NASDAQ	IRIX	Tue, Jan 7, 1997	7.75	7.75	7.75	7.75
215	NASDAQ	IRIX	Mon, Jan 6, 1997	8.25	8.25	7.75	7.75
214	NASDAQ	IRIX	Fri, Jan 3, 1997	7.75	7.75	7.25	7.75
213	NASDAQ	IRIX	Thu, Jan 2, 1997	7.50	7.75	7.50	7.75
212	NASDAQ	IRIX	Tue, Dec 31, 1996	7.50	7.50	7.25	7.50
211	NASDAQ	IRIX	Mon, Dec 30, 1996	7.00	7.75	7.00	7.25
210	NASDAQ	IRIX	Fri, Dec 27, 1996	7.25	7.50	7.25	7.50
209	NASDAQ	IRIX	Thu, Dec 26, 1996	7.75	7.75	7.25	7.50
208	NASDAQ	IRIX	Tue, Dec 24, 1996	7.88	8.00	7.25	7.88
207	NASDAQ	IRIX	Mon, Dec 23, 1996	8.25	8.25	7.75	8.00
206	NASDAQ	IRIX	Fri, Dec 20, 1996	8.50	8.50	8.50	8.50
205	NASDAQ	IRIX	Thu, Dec 19, 1996	8.25	8.50	8.25	8.50
204	NASDAQ	IRIX	Wed, Dec 18, 1996	8.25	8.25	8.25	8.25
203	NASDAQ	IRIX	Tue, Dec 17, 1996	8.75	8.75	8.00	8.75
202	NASDAQ	IRIX	Mon, Dec 16, 1996	8.75	8.75	8.25	8.75
201	NASDAQ	IRIX	Fri, Dec 13, 1996	7.75	9.25	7.75	8.75
200	NASDAQ	IRIX	Thu, Dec 12, 1996	9.25	9.50	9.25	9.50
199	NASDAQ	IRIX	Wed, Dec 11, 1996	9.50	9.50	9.00	9.50
198	NASDAQ	IRIX	Tue, Dec 10, 1996	9.00	9.50	9.00	9.38
197	NASDAQ	IRIX	Mon, Dec 9, 1996	9.00	9.00	8.75	9.00
196	NASDAQ	IRIX	Fri, Dec 6, 1996	8.25	9.00	8.00	9.00
195	NASDAQ	IRIX	Wed, Dec 4, 1996	8.50	8.50	8.25	8.50
194	NASDAQ	IRIX	Tue, Dec 3, 1996	8.25	8.38	8.25	8.38
193	NASDAQ	IRIX	Mon, Dec 2, 1996	8.75	8.75	8.25	8.75
192	NASDAQ	IRIX	Wed, Nov 27, 1996	8.75	8.75	8.25	8.25
191	NASDAQ	IRIX	Tue, Nov 26, 1996	8.75	8.75	8.25	8.25
190	NASDAQ	IRIX	Mon, Nov 25, 1996	8.75	8.75	8.75	8.75
189	NASDAQ	IRIX	Thu, Nov 21, 1996	8.75	8.75	8.75	8.75
188	NASDAQ	IRIX	Wed, Nov 20, 1996	8.75	8.75	8.25	8.25
187	NASDAQ	IRIX	Tue, Nov 19, 1996	8.13	8.75	8.13	8.75
186	NASDAQ	IRIX	Mon, Nov 18, 1996	8.13	8.50	8.00	8.50
185	NASDAQ	IRIX	Fri, Nov 15, 1996	8.13	8.13	8.13	8.13
184	NASDAQ	IRIX	Thu, Nov 14, 1996	8.75	8.75	8.13	8.38
183	NASDAQ	IRIX	Wed, Nov 13, 1996	8.75	9.00	8.75	9.00
182	NASDAQ	IRIX	Tue, Nov 12, 1996	9.00	9.38	8.75	8.75
181	NASDAQ	IRIX	Mon, Nov 11, 1996	9.25	9.25	8.75	9.13
180	NASDAQ	IRIX	Fri, Nov 8, 1996	9.00	9.63	8.88	9.25
179	NASDAQ	IRIX	Thu, Nov 7, 1996	9.00	9.00	8.50	8.88
178	NASDAQ	IRIX	Wed, Nov 6, 1996	9.00	9.00	8.50	8.88
177	NASDAQ	IRIX	Tue, Nov 5, 1996	9.00	9.00	8.50	8.50
176	NASDAQ	IRIX	Mon, Nov 4, 1996	9.00	9.00	8.75	8.75
175	NASDAQ	IRIX	Fri, Nov 1, 1996	8.25	9.00	8.13	8.75
174	NASDAQ	IRIX	Thu, Oct 31, 1996	7.50	8.00	7.50	8.00
173	NASDAQ	IRIX	Wed, Oct 30, 1996	8.25	8.25	7.50	7.50
172	NASDAQ	IRIX	Tue, Oct 29, 1996	7.75	7.88	7.50	7.50
171	NASDAQ	IRIX	Mon, Oct 28, 1996	7.75	8.25	7.50	7.88
170	NASDAQ	IRIX	Fri, Oct 25, 1996	7.25	7.50	7.25	7.50
169	NASDAQ	IRIX	Thu, Oct 24, 1996	6.63	7.25	6.50	7.06
168	NASDAQ	IRIX	Wed, Oct 23, 1996	7.25	7.50	7.00	7.00
167	NASDAQ	IRIX	Tue, Oct 22, 1996	7.00	7.50	7.00	7.25
166	NASDAQ	IRIX	Mon, Oct 21, 1996	7.75	8.00	7.25	7.25
165	NASDAQ	IRIX	Fri, Oct 18, 1996	7.00	8.00	6.75	8.00
164	NASDAQ	IRIX	Thu, Oct 17, 1996	7.00	7.00	6.25	6.25
163	NASDAQ	IRIX	Wed, Oct 16, 1996	6.75	6.75	6.25	6.38
162	NASDAQ	IRIX	Tue, Oct 15, 1996	6.75	7.00	6.75	6.75
161	NASDAQ	IRIX	Mon, Oct 14, 1996	7.00	7.50	7.00	7.50
160	NASDAQ	IRIX	Fri, Oct 11, 1996	7.50	7.50	7.00	7.00
159	NASDAQ	IRIX	Thu, Oct 10, 1996	7.25	7.50	7.00	7.13
158	NASDAQ	IRIX	Wed, Oct 9, 1996	7.25	7.25	6.75	6.75
157	NASDAQ	IRIX	Tue, Oct 8, 1996	6.75	7.25	6.50	6.75
156	NASDAQ	IRIX	Mon, Oct 7, 1996	6.75	7.25	6.75	6.75
155	NASDAQ	IRIX	Fri, Oct 4, 1996	6.75	7.00	6.75	7.00
154	NASDAQ	IRIX	Thu, Oct 3, 1996	7.25	7.25	6.50	7.25
153	NASDAQ	IRIX	Wed, Oct 2, 1996	7.75	7.75	7.00	7.00
152	NASDAQ	IRIX	Tue, Oct 1, 1996	7.75	8.00	7.50	7.63
151	NASDAQ	IRIX	Mon, Sep 30, 1996	8.25	8.25	7.75	8.25
150	NASDAQ	IRIX	Fri, Sep 27, 1996	8.00	8.25	7.75	7.75
149	NASDAQ	IRIX	Thu, Sep 26, 1996	7.00	8.00	7.00	8.00
148	NASDAQ	IRIX	Wed, Sep 25, 1996	7.75	7.75	7.25	7.50
147	NASDAQ	IRIX	Tue, Sep 24, 1996	6.63	8.00	6.63	7.75
146	NASDAQ	IRIX	Mon, Sep 23, 1996	7.25	7.50	6.00	7.00
145	NASDAQ	IRIX	Fri, Sep 20, 1996	7.25	7.50	7.25	7.25
144	NASDAQ	IRIX	Thu, Sep 19, 1996	7.88	8.00	7.25	7.25
143	NASDAQ	IRIX	Wed, Sep 18, 1996	7.50	7.50	7.25	7.25
142	NASDAQ	IRIX	Tue, Sep 17, 1996	8.00	8.13	7.50	7.50
141	NASDAQ	IRIX	Mon, Sep 16, 1996	8.50	8.50	7.75	7.75
140	NASDAQ	IRIX	Fri, Sep 13, 1996	8.00	8.50	8.00	8.00
139	NASDAQ	IRIX	Thu, Sep 12, 1996	8.50	8.50	8.00	8.00
138	NASDAQ	IRIX	Wed, Sep 11, 1996	8.75	9.00	8.00	8.50
137	NASDAQ	IRIX	Tue, Sep 10, 1996	9.13	9.13	8.75	8.94
136	NASDAQ	IRIX	Mon, Sep 9, 1996	9.00	9.50	9.00	9.00
135	NASDAQ	IRIX	Fri, Sep 6, 1996	9.75	9.75	9.00	9.00
134	NASDAQ	IRIX	Thu, Sep 5, 1996	9.50	9.75	9.25	9.75
133	NASDAQ	IRIX	Wed, Sep 4, 1996	10.00	10.00	9.50	9.50
132	NASDAQ	IRIX	Tue, Sep 3, 1996	10.00	10.00	9.50	9.50
131	NASDAQ	IRIX	Fri, Aug 30, 1996	8.75	10.00	8.75	9.50
130	NASDAQ	IRIX	Thu, Aug 29, 1996	8.00	8.50	7.88	8.25
129	NASDAQ	IRIX	Wed, Aug 28, 1996	7.88	8.00	7.44	8.00
128	NASDAQ	IRIX	Tue, Aug 27, 1996	8.00	8.00	8.00	8.00
127	NASDAQ	IRIX	Mon, Aug 26, 1996	8.00	8.00	7.75	7.75
126	NASDAQ	IRIX	Fri, Aug 23, 1996	8.00	8.00	7.44	7.75
125	NASDAQ	IRIX	Thu, Aug 22, 1996	8.00	8.00	8.00	8.00
124	NASDAQ	IRIX	Wed, Aug 21, 1996	8.63	8.63	7.94	7.94
123	NASDAQ	IRIX	Tue, Aug 20, 1996	8.63	8.63	8.00	8.00
122	NASDAQ	IRIX	Mon, Aug 19, 1996	8.00	8.13	8.00	8.13
121	NASDAQ	IRIX	Fri, Aug 16, 1996	8.50	8.63	8.50	8.63
120	NASDAQ	IRIX	Thu, Aug 15, 1996	8.25	8.25	8.25	8.25
119	NASDAQ	IRIX	Tue, Aug 13, 1996	8.00	8.38	8.00	8.00
118	NASDAQ	IRIX	Mon, Aug 12, 1996	8.50	8.50	8.00	8.13
117	NASDAQ	IRIX	Fri, Aug 9, 1996	8.00	8.00	8.00	8.00
116	NASDAQ	IRIX	Wed, Aug 7, 1996	8.50	8.50	8.25	8.25
115	NASDAQ	IRIX	Tue, Aug 6, 1996	8.00	8.50	8.00	8.50
114	NASDAQ	IRIX	Mon, Aug 5, 1996	7.75	8.50	7.75	8.50
113	NASDAQ	IRIX	Fri, Aug 2, 1996	7.50	8.00	7.50	8.00
112	NASDAQ	IRIX	Thu, Aug 1, 1996	8.00	8.00	7.50	8.00
111	NASDAQ	IRIX	Wed, Jul 31, 1996	8.00	8.00	8.00	8.00
110	NASDAQ	IRIX	Tue, Jul 30, 1996	8.00	8.00	7.50	7.63
109	NASDAQ	IRIX	Mon, Jul 29, 1996	7.75	8.00	7.50	8.00
108	NASDAQ	IRIX	Fri, Jul 26, 1996	6.88	7.13	6.50	7.13
107	NASDAQ	IRIX	Thu, Jul 25, 1996	8.25	8.25	6.06	6.88
106	NASDAQ	IRIX	Wed, Jul 24, 1996	11.25	11.25	7.50	8.25
105	NASDAQ	IRIX	Tue, Jul 23, 1996	12.25	12.25	11.00	11.50
104	NASDAQ	IRIX	Mon, Jul 22, 1996	13.00	13.00	12.50	12.75
103	NASDAQ	IRIX	Fri, Jul 19, 1996	13.00	13.00	12.50	12.50
102	NASDAQ	IRIX	Thu, Jul 18, 1996	13.00	13.00	12.50	12.75
101	NASDAQ	IRIX	Wed, Jul 17, 1996	12.63	12.75	12.50	12.50
100	NASDAQ	IRIX	Tue, Jul 16, 1996	12.50	12.50	12.50	12.50
99	NASDAQ	IRIX	Mon, Jul 15, 1996	14.25	14.31	12.75	13.00
98	NASDAQ	IRIX	Fri, Jul 12, 1996	15.00	15.00	14.50	14.50
97	NASDAQ	IRIX	Thu, Jul 11, 1996	14.56	15.00	14.50	15.00
96	NASDAQ	IRIX	Wed, Jul 10, 1996	15.00	15.00	14.50	15.00
95	NASDAQ	IRIX	Tue, Jul 9, 1996	15.50	15.50	14.75	15.38
94	NASDAQ	IRIX	Mon, Jul 8, 1996	15.00	15.00	15.00	15.00
93	NASDAQ	IRIX	Fri, Jul 5, 1996	15.25	15.25	15.13	15.25
92	NASDAQ	IRIX	Wed, Jul 3, 1996	15.25	15.50	15.00	15.25
91	NASDAQ	IRIX	Tue, Jul 2, 1996	15.13	15.50	15.00	15.50
90	NASDAQ	IRIX	Mon, Jul 1, 1996	14.75	15.25	14.75	14.88
89	NASDAQ	IRIX	Fri, Jun 28, 1996	14.75	15.00	14.75	15.00
88	NASDAQ	IRIX	Thu, Jun 27, 1996	15.38	15.38	14.88	14.88
87	NASDAQ	IRIX	Wed, Jun 26, 1996	15.75	15.75	15.38	15.38
86	NASDAQ	IRIX	Tue, Jun 25, 1996	16.25	16.25	15.75	15.75
85	NASDAQ	IRIX	Mon, Jun 24, 1996	15.75	15.75	15.75	15.75
84	NASDAQ	IRIX	Fri, Jun 21, 1996	16.00	16.00	15.75	15.75
83	NASDAQ	IRIX	Thu, Jun 20, 1996	16.13	16.13	15.75	15.75
82	NASDAQ	IRIX	Wed, Jun 19, 1996	15.75	16.13	15.75	16.13
81	NASDAQ	IRIX	Tue, Jun 18, 1996	16.00	16.25	15.50	15.50
80	NASDAQ	IRIX	Mon, Jun 17, 1996	15.88	16.13	15.88	16.00
79	NASDAQ	IRIX	Fri, Jun 14, 1996	16.00	16.00	15.75	15.75
78	NASDAQ	IRIX	Thu, Jun 13, 1996	16.50	16.50	16.25	16.38
77	NASDAQ	IRIX	Wed, Jun 12, 1996	16.75	16.75	16.50	16.75
76	NASDAQ	IRIX	Tue, Jun 11, 1996	16.00	16.75	16.00	16.75
75	NASDAQ	IRIX	Mon, Jun 10, 1996	15.75	16.25	15.75	15.75
74	NASDAQ	IRIX	Fri, Jun 7, 1996	16.00	16.25	15.50	16.00
73	NASDAQ	IRIX	Thu, Jun 6, 1996	16.25	16.75	16.25	16.25
72	NASDAQ	IRIX	Tue, Jun 4, 1996	17.00	17.00	16.25	16.38
71	NASDAQ	IRIX	Mon, Jun 3, 1996	16.50	16.50	16.00	16.25
70	NASDAQ	IRIX	Fri, May 31, 1996	16.50	16.50	16.25	16.50
69	NASDAQ	IRIX	Thu, May 30, 1996	16.25	16.75	16.00	16.50
68	NASDAQ	IRIX	Wed, May 29, 1996	16.00	17.50	15.75	16.50
67	NASDAQ	IRIX	Tue, May 28, 1996	15.25	16.00	15.00	15.50
66	NASDAQ	IRIX	Fri, May 24, 1996	15.25	15.38	14.63	15.38
65	NASDAQ	IRIX	Thu, May 23, 1996	15.13	15.13	14.75	14.88
64	NASDAQ	IRIX	Wed, May 22, 1996	14.88	15.50	14.88	14.88
63	NASDAQ	IRIX	Tue, May 21, 1996	14.88	15.25	14.88	14.88
62	NASDAQ	IRIX	Mon, May 20, 1996	14.88	15.00	14.75	14.88
61	NASDAQ	IRIX	Fri, May 17, 1996	14.50	14.50	14.50	14.50
60	NASDAQ	IRIX	Thu, May 16, 1996	13.50	14.50	13.50	14.50
59	NASDAQ	IRIX	Wed, May 15, 1996	14.00	14.00	13.38	14.00
58	NASDAQ	IRIX	Tue, May 14, 1996	14.00	14.00	13.38	14.00
57	NASDAQ	IRIX	Mon, May 13, 1996	13.50	14.00	13.38	13.75
56	NASDAQ	IRIX	Fri, May 10, 1996	14.00	14.00	14.00	14.00
55	NASDAQ	IRIX	Thu, May 9, 1996	14.25	14.38	13.50	14.00
54	NASDAQ	IRIX	Wed, May 8, 1996	13.13	14.25	13.13	14.25
53	NASDAQ	IRIX	Tue, May 7, 1996	12.63	13.25	12.63	12.88
52	NASDAQ	IRIX	Mon, May 6, 1996	12.75	12.75	12.75	12.75
51	NASDAQ	IRIX	Fri, May 3, 1996	12.75	12.75	12.50	12.56
50	NASDAQ	IRIX	Thu, May 2, 1996	14.00	14.00	12.56	12.56
49	NASDAQ	IRIX	Wed, May 1, 1996	14.75	14.75	14.00	14.13
48	NASDAQ	IRIX	Tue, Apr 30, 1996	15.25	15.75	15.00	15.00
47	NASDAQ	IRIX	Mon, Apr 29, 1996	14.50	15.25	14.50	15.25
46	NASDAQ	IRIX	Fri, Apr 26, 1996	13.13	15.00	13.00	14.75
45	NASDAQ	IRIX	Thu, Apr 25, 1996	12.75	13.25	12.69	13.25
44	NASDAQ	IRIX	Wed, Apr 24, 1996	12.75	12.75	12.25	12.25
43	NASDAQ	IRIX	Tue, Apr 23, 1996	12.00	12.75	12.00	12.75
42	NASDAQ	IRIX	Mon, Apr 22, 1996	11.50	12.50	11.44	12.00
41	NASDAQ	IRIX	Fri, Apr 19, 1996	11.25	11.25	11.00	11.00
40	NASDAQ	IRIX	Wed, Apr 17, 1996	10.75	10.75	10.75	10.75
39	NASDAQ	IRIX	Tue, Apr 16, 1996	10.88	11.25	10.50	10.63
38	NASDAQ	IRIX	Mon, Apr 15, 1996	10.88	10.88	10.75	10.75
37	NASDAQ	IRIX	Fri, Apr 12, 1996	10.75	10.88	10.75	10.75
36	NASDAQ	IRIX	Thu, Apr 11, 1996	10.75	11.00	10.63	10.63
35	NASDAQ	IRIX	Wed, Apr 10, 1996	10.25	10.25	10.25	10.25
34	NASDAQ	IRIX	Tue, Apr 9, 1996	10.75	10.75	10.13	10.38
33	NASDAQ	IRIX	Mon, Apr 8, 1996	10.38	10.38	10.25	10.25
32	NASDAQ	IRIX	Thu, Apr 4, 1996	10.25	10.75	10.25	10.50
31	NASDAQ	IRIX	Wed, Apr 3, 1996	10.25	10.25	10.25	10.25
30	NASDAQ	IRIX	Tue, Apr 2, 1996	10.25	10.50	10.25	10.31
29	NASDAQ	IRIX	Mon, Apr 1, 1996	10.25	10.38	10.25	10.25
28	NASDAQ	IRIX	Fri, Mar 29, 1996	10.25	10.25	10.25	10.25
27	NASDAQ	IRIX	Wed, Mar 27, 1996	10.25	10.38	10.25	10.38
26	NASDAQ	IRIX	Tue, Mar 26, 1996	10.50	10.88	10.25	10.88
25	NASDAQ	IRIX	Mon, Mar 25, 1996	10.88	10.88	10.50	10.50
24	NASDAQ	IRIX	Fri, Mar 22, 1996	10.88	10.88	10.50	10.50
23	NASDAQ	IRIX	Thu, Mar 21, 1996	10.75	11.00	10.50	10.75
22	NASDAQ	IRIX	Wed, Mar 20, 1996	10.50	10.50	10.13	10.50
21	NASDAQ	IRIX	Tue, Mar 19, 1996	10.25	10.50	10.25	10.25
20	NASDAQ	IRIX	Mon, Mar 18, 1996	9.88	10.00	9.75	9.88
19	NASDAQ	IRIX	Thu, Mar 14, 1996	10.00	10.00	10.00	10.00
18	NASDAQ	IRIX	Wed, Mar 13, 1996	9.75	9.88	9.75	9.75
17	NASDAQ	IRIX	Tue, Mar 12, 1996	10.25	10.25	9.50	9.88
16	NASDAQ	IRIX	Mon, Mar 11, 1996	10.75	10.75	10.25	10.25
15	NASDAQ	IRIX	Fri, Mar 8, 1996	10.25	10.50	10.25	10.25
14	NASDAQ	IRIX	Thu, Mar 7, 1996	10.75	10.75	10.25	10.38
13	NASDAQ	IRIX	Wed, Mar 6, 1996	10.50	10.75	10.25	10.25
12	NASDAQ	IRIX	Tue, Mar 5, 1996	10.25	10.75	10.25	10.75
11	NASDAQ	IRIX	Mon, Mar 4, 1996	10.25	10.50	10.25	10.50
10	NASDAQ	IRIX	Fri, Mar 1, 1996	10.25	10.75	10.25	10.38
9	NASDAQ	IRIX	Thu, Feb 29, 1996	10.50	10.75	10.25	10.31
8	NASDAQ	IRIX	Wed, Feb 28, 1996	10.00	10.50	10.00	10.38
7	NASDAQ	IRIX	Tue, Feb 27, 1996	10.75	10.75	10.00	10.13
6	NASDAQ	IRIX	Mon, Feb 26, 1996	10.25	10.75	10.25	10.50
5	NASDAQ	IRIX	Fri, Feb 23, 1996	10.13	10.75	10.00	10.75
4	NASDAQ	IRIX	Thu, Feb 22, 1996	9.75	10.25	9.75	10.00
3	NASDAQ	IRIX	Wed, Feb 21, 1996	10.25	10.25	9.75	9.75
2	NASDAQ	IRIX	Tue, Feb 20, 1996	10.00	10.50	10.00	10.00
1	NASDAQ	IRIX	Fri, Feb 16, 1996	11.00	11.00	10.00	10.25
#	Exchange	Symbol	Date	Open	High	Low	Close

IRIDEX Corp NASDAQ:IRIX 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