Merit Medical Systems Inc NASDAQ:MMSI Historical Prices

Below are the 8000 trading days of historical prices for MMSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MMSI	Fri, Mar 1, 2024	76.72	76.94	75.63	76.26
7999	NASDAQ	MMSI	Thu, Feb 29, 2024	81.15	81.15	75.01	76.20
7998	NASDAQ	MMSI	Wed, Feb 28, 2024	80.29	80.93	79.34	80.13
7997	NASDAQ	MMSI	Tue, Feb 27, 2024	80.32	80.99	79.65	80.48
7996	NASDAQ	MMSI	Mon, Feb 26, 2024	79.48	80.88	79.10	79.78
7995	NASDAQ	MMSI	Fri, Feb 23, 2024	79.64	80.73	79.41	79.81
7994	NASDAQ	MMSI	Thu, Feb 22, 2024	79.13	79.91	78.82	79.80
7993	NASDAQ	MMSI	Wed, Feb 21, 2024	79.37	79.72	78.61	79.31
7992	NASDAQ	MMSI	Tue, Feb 20, 2024	78.61	80.18	78.61	79.95
7991	NASDAQ	MMSI	Fri, Feb 16, 2024	79.20	81.10	78.72	79.45
7990	NASDAQ	MMSI	Thu, Feb 15, 2024	80.09	80.30	79.23	79.57
7989	NASDAQ	MMSI	Wed, Feb 14, 2024	79.30	79.56	78.28	79.37
7988	NASDAQ	MMSI	Tue, Feb 13, 2024	78.27	79.96	77.37	78.56
7987	NASDAQ	MMSI	Mon, Feb 12, 2024	79.77	80.66	79.25	79.97
7986	NASDAQ	MMSI	Fri, Feb 9, 2024	79.50	80.52	79.32	79.98
7985	NASDAQ	MMSI	Thu, Feb 8, 2024	77.46	79.42	77.09	79.20
7984	NASDAQ	MMSI	Wed, Feb 7, 2024	78.61	78.65	77.40	77.80
7983	NASDAQ	MMSI	Tue, Feb 6, 2024	78.28	79.28	77.80	78.62
7982	NASDAQ	MMSI	Mon, Feb 5, 2024	78.65	79.93	78.34	78.36
7981	NASDAQ	MMSI	Fri, Feb 2, 2024	79.27	79.97	78.23	79.31
7980	NASDAQ	MMSI	Thu, Feb 1, 2024	78.57	80.08	77.35	80.03
7979	NASDAQ	MMSI	Wed, Jan 31, 2024	79.40	80.01	78.29	78.30
7978	NASDAQ	MMSI	Tue, Jan 30, 2024	80.24	80.43	78.90	79.01
7977	NASDAQ	MMSI	Mon, Jan 29, 2024	78.18	80.32	77.91	80.26
7976	NASDAQ	MMSI	Fri, Jan 26, 2024	78.50	78.50	77.36	78.12
7975	NASDAQ	MMSI	Thu, Jan 25, 2024	80.69	81.40	77.99	78.23
7974	NASDAQ	MMSI	Wed, Jan 24, 2024	81.52	81.99	79.84	79.88
7973	NASDAQ	MMSI	Tue, Jan 23, 2024	81.53	81.88	79.98	81.00
7972	NASDAQ	MMSI	Mon, Jan 22, 2024	79.67	81.38	79.58	81.25
7971	NASDAQ	MMSI	Fri, Jan 19, 2024	78.83	79.02	76.99	79.00
7970	NASDAQ	MMSI	Thu, Jan 18, 2024	78.33	78.83	77.51	78.51
7969	NASDAQ	MMSI	Wed, Jan 17, 2024	77.41	78.32	77.00	77.96
7968	NASDAQ	MMSI	Tue, Jan 16, 2024	78.43	78.73	77.87	78.00
7967	NASDAQ	MMSI	Fri, Jan 12, 2024	79.47	79.87	78.50	79.00
7966	NASDAQ	MMSI	Thu, Jan 11, 2024	79.34	79.61	78.06	78.37
7965	NASDAQ	MMSI	Wed, Jan 10, 2024	77.89	79.52	77.52	79.27
7964	NASDAQ	MMSI	Tue, Jan 9, 2024	77.28	78.72	77.06	77.99
7963	NASDAQ	MMSI	Mon, Jan 8, 2024	75.91	78.04	75.66	77.88
7962	NASDAQ	MMSI	Fri, Jan 5, 2024	75.48	76.15	75.00	75.36
7961	NASDAQ	MMSI	Thu, Jan 4, 2024	75.12	76.13	74.35	75.59
7960	NASDAQ	MMSI	Wed, Jan 3, 2024	76.35	76.62	74.21	74.80
7959	NASDAQ	MMSI	Tue, Jan 2, 2024	75.50	76.99	74.52	76.38
7958	NASDAQ	MMSI	Fri, Dec 29, 2023	76.27	76.67	75.57	75.96
7957	NASDAQ	MMSI	Thu, Dec 28, 2023	76.60	77.34	76.50	76.56
7956	NASDAQ	MMSI	Wed, Dec 27, 2023	76.74	77.30	76.19	76.70
7955	NASDAQ	MMSI	Tue, Dec 26, 2023	75.72	76.56	75.43	76.52
7954	NASDAQ	MMSI	Fri, Dec 22, 2023	75.15	76.22	75.00	75.59
7953	NASDAQ	MMSI	Thu, Dec 21, 2023	75.00	75.81	73.52	75.03
7952	NASDAQ	MMSI	Wed, Dec 20, 2023	71.27	72.78	70.51	71.67
7951	NASDAQ	MMSI	Tue, Dec 19, 2023	71.25	72.01	70.31	71.03
7950	NASDAQ	MMSI	Mon, Dec 18, 2023	71.96	72.04	70.68	71.25
7949	NASDAQ	MMSI	Fri, Dec 15, 2023	72.22	72.84	71.14	71.56
7948	NASDAQ	MMSI	Thu, Dec 14, 2023	72.94	73.46	71.24	71.98
7947	NASDAQ	MMSI	Wed, Dec 13, 2023	68.52	71.93	68.30	71.92
7946	NASDAQ	MMSI	Tue, Dec 12, 2023	69.20	69.72	67.81	69.00
7945	NASDAQ	MMSI	Mon, Dec 11, 2023	70.02	70.48	68.38	68.78
7944	NASDAQ	MMSI	Fri, Dec 8, 2023	69.81	70.09	69.43	69.82
7943	NASDAQ	MMSI	Thu, Dec 7, 2023	68.76	69.78	68.14	69.61
7942	NASDAQ	MMSI	Wed, Dec 6, 2023	66.60	68.60	65.46	68.59
7941	NASDAQ	MMSI	Tue, Dec 5, 2023	69.50	69.50	65.50	65.53
7940	NASDAQ	MMSI	Mon, Dec 4, 2023	72.35	73.96	72.28	73.94
7939	NASDAQ	MMSI	Fri, Dec 1, 2023	71.50	72.91	71.13	72.71
7938	NASDAQ	MMSI	Thu, Nov 30, 2023	70.71	71.73	69.86	71.56
7937	NASDAQ	MMSI	Wed, Nov 29, 2023	70.96	71.29	70.36	70.66
7936	NASDAQ	MMSI	Tue, Nov 28, 2023	71.60	71.60	70.45	70.53
7935	NASDAQ	MMSI	Mon, Nov 27, 2023	72.12	72.12	71.57	71.77
7934	NASDAQ	MMSI	Fri, Nov 24, 2023	71.92	72.51	71.64	72.32
7933	NASDAQ	MMSI	Wed, Nov 22, 2023	72.26	72.70	71.32	71.67
7932	NASDAQ	MMSI	Tue, Nov 21, 2023	71.61	71.83	71.24	71.74
7931	NASDAQ	MMSI	Mon, Nov 20, 2023	71.57	72.03	71.22	71.81
7930	NASDAQ	MMSI	Fri, Nov 17, 2023	71.91	72.99	71.25	71.37
7929	NASDAQ	MMSI	Thu, Nov 16, 2023	72.58	72.70	71.52	71.60
7928	NASDAQ	MMSI	Wed, Nov 15, 2023	72.91	73.84	71.98	72.14
7927	NASDAQ	MMSI	Tue, Nov 14, 2023	72.68	73.47	72.01	73.43
7926	NASDAQ	MMSI	Mon, Nov 13, 2023	70.27	71.84	69.90	70.94
7925	NASDAQ	MMSI	Fri, Nov 10, 2023	70.11	70.20	68.88	69.64
7924	NASDAQ	MMSI	Thu, Nov 9, 2023	71.27	71.48	68.77	69.77
7923	NASDAQ	MMSI	Wed, Nov 8, 2023	71.75	72.07	70.80	71.28
7922	NASDAQ	MMSI	Tue, Nov 7, 2023	70.98	71.99	70.65	71.68
7921	NASDAQ	MMSI	Mon, Nov 6, 2023	71.59	71.59	70.49	71.14
7920	NASDAQ	MMSI	Fri, Nov 3, 2023	71.81	72.28	70.98	71.85
7919	NASDAQ	MMSI	Thu, Nov 2, 2023	71.46	71.63	69.90	70.63
7918	NASDAQ	MMSI	Wed, Nov 1, 2023	68.74	71.36	68.56	71.06
7917	NASDAQ	MMSI	Tue, Oct 31, 2023	66.73	68.83	66.73	68.74
7916	NASDAQ	MMSI	Mon, Oct 30, 2023	69.13	69.13	66.25	66.45
7915	NASDAQ	MMSI	Fri, Oct 27, 2023	67.00	69.27	63.13	69.00
7914	NASDAQ	MMSI	Thu, Oct 26, 2023	64.16	64.69	63.30	63.49
7913	NASDAQ	MMSI	Wed, Oct 25, 2023	65.04	65.28	63.57	64.04
7912	NASDAQ	MMSI	Tue, Oct 24, 2023	65.03	66.18	64.74	65.29
7911	NASDAQ	MMSI	Mon, Oct 23, 2023	64.88	65.82	64.54	64.73
7910	NASDAQ	MMSI	Fri, Oct 20, 2023	64.99	65.78	64.71	64.83
7909	NASDAQ	MMSI	Thu, Oct 19, 2023	66.00	66.38	64.71	64.72
7908	NASDAQ	MMSI	Wed, Oct 18, 2023	65.87	66.84	64.83	66.00
7907	NASDAQ	MMSI	Tue, Oct 17, 2023	65.45	66.99	65.16	65.98
7906	NASDAQ	MMSI	Mon, Oct 16, 2023	65.08	66.20	64.62	66.05
7905	NASDAQ	MMSI	Fri, Oct 13, 2023	62.92	64.74	62.58	64.63
7904	NASDAQ	MMSI	Thu, Oct 12, 2023	65.71	65.71	62.62	62.92
7903	NASDAQ	MMSI	Wed, Oct 11, 2023	68.44	68.63	64.74	65.71
7902	NASDAQ	MMSI	Tue, Oct 10, 2023	68.49	69.57	68.06	68.61
7901	NASDAQ	MMSI	Mon, Oct 9, 2023	67.18	68.20	66.81	68.14
7900	NASDAQ	MMSI	Fri, Oct 6, 2023	66.70	67.96	66.52	67.75
7899	NASDAQ	MMSI	Thu, Oct 5, 2023	66.32	67.02	65.89	66.71
7898	NASDAQ	MMSI	Wed, Oct 4, 2023	67.59	67.75	66.55	66.85
7897	NASDAQ	MMSI	Tue, Oct 3, 2023	67.20	67.74	66.63	67.27
7896	NASDAQ	MMSI	Mon, Oct 2, 2023	68.75	68.86	66.83	67.23
7895	NASDAQ	MMSI	Fri, Sep 29, 2023	69.48	70.58	68.80	69.02
7894	NASDAQ	MMSI	Thu, Sep 28, 2023	68.21	70.06	66.85	69.42
7893	NASDAQ	MMSI	Wed, Sep 27, 2023	67.74	68.20	67.28	67.97
7892	NASDAQ	MMSI	Tue, Sep 26, 2023	67.91	68.44	67.23	67.33
7891	NASDAQ	MMSI	Mon, Sep 25, 2023	67.69	68.47	67.30	68.38
7890	NASDAQ	MMSI	Fri, Sep 22, 2023	67.80	68.95	67.77	68.12
7889	NASDAQ	MMSI	Thu, Sep 21, 2023	67.90	68.68	66.26	67.99
7888	NASDAQ	MMSI	Wed, Sep 20, 2023	69.51	69.96	67.90	68.50
7887	NASDAQ	MMSI	Tue, Sep 19, 2023	68.60	69.65	68.04	69.18
7886	NASDAQ	MMSI	Mon, Sep 18, 2023	68.17	69.14	67.56	68.62
7885	NASDAQ	MMSI	Fri, Sep 15, 2023	68.37	68.55	67.09	68.16
7884	NASDAQ	MMSI	Thu, Sep 14, 2023	67.90	68.77	67.63	68.32
7883	NASDAQ	MMSI	Wed, Sep 13, 2023	65.94	68.02	65.81	67.76
7882	NASDAQ	MMSI	Tue, Sep 12, 2023	65.89	66.47	65.05	66.13
7881	NASDAQ	MMSI	Mon, Sep 11, 2023	65.97	65.97	65.97	65.97
7880	NASDAQ	MMSI	Fri, Sep 8, 2023	63.27	64.34	62.67	63.62
7879	NASDAQ	MMSI	Thu, Sep 7, 2023	64.77	64.90	63.02	63.36
7878	NASDAQ	MMSI	Wed, Sep 6, 2023	64.25	64.80	63.77	64.77
7877	NASDAQ	MMSI	Tue, Sep 5, 2023	65.10	65.64	62.74	63.90
7876	NASDAQ	MMSI	Fri, Sep 1, 2023	65.63	65.87	65.05	65.30
7875	NASDAQ	MMSI	Thu, Aug 31, 2023	66.22	66.28	65.08	65.28
7874	NASDAQ	MMSI	Wed, Aug 30, 2023	66.64	66.74	65.99	66.17
7873	NASDAQ	MMSI	Tue, Aug 29, 2023	66.01	66.81	65.50	66.64
7872	NASDAQ	MMSI	Mon, Aug 28, 2023	67.28	68.21	65.75	65.91
7871	NASDAQ	MMSI	Fri, Aug 25, 2023	67.03	67.42	66.15	67.19
7870	NASDAQ	MMSI	Thu, Aug 24, 2023	68.85	69.01	67.00	67.07
7869	NASDAQ	MMSI	Wed, Aug 23, 2023	69.12	69.64	68.67	69.11
7868	NASDAQ	MMSI	Tue, Aug 22, 2023	67.99	68.84	67.78	68.80
7867	NASDAQ	MMSI	Mon, Aug 21, 2023	67.99	68.57	67.35	67.80
7866	NASDAQ	MMSI	Fri, Aug 18, 2023	67.58	68.44	67.37	67.97
7865	NASDAQ	MMSI	Thu, Aug 17, 2023	67.49	68.07	67.02	67.65
7864	NASDAQ	MMSI	Wed, Aug 16, 2023	68.33	68.74	67.25	67.29
7863	NASDAQ	MMSI	Tue, Aug 15, 2023	68.15	68.49	67.96	68.39
7862	NASDAQ	MMSI	Mon, Aug 14, 2023	68.58	68.93	68.09	68.29
7861	NASDAQ	MMSI	Fri, Aug 11, 2023	68.85	69.43	68.34	68.71
7860	NASDAQ	MMSI	Thu, Aug 10, 2023	69.61	69.92	68.85	68.93
7859	NASDAQ	MMSI	Wed, Aug 9, 2023	69.80	70.02	68.94	69.41
7858	NASDAQ	MMSI	Tue, Aug 8, 2023	70.36	71.18	69.02	69.89
7857	NASDAQ	MMSI	Mon, Aug 7, 2023	71.86	72.50	71.03	71.31
7856	NASDAQ	MMSI	Fri, Aug 4, 2023	72.21	72.87	71.79	71.90
7855	NASDAQ	MMSI	Thu, Aug 3, 2023	73.13	73.46	71.37	72.20
7854	NASDAQ	MMSI	Wed, Aug 2, 2023	73.53	74.40	73.01	73.65
7853	NASDAQ	MMSI	Tue, Aug 1, 2023	74.21	74.48	73.76	74.07
7852	NASDAQ	MMSI	Mon, Jul 31, 2023	73.59	75.00	73.32	74.67
7851	NASDAQ	MMSI	Fri, Jul 28, 2023	72.47	73.59	72.20	73.50
7850	NASDAQ	MMSI	Thu, Jul 27, 2023	73.34	74.65	72.30	72.38
7849	NASDAQ	MMSI	Wed, Jul 26, 2023	78.00	78.00	72.21	72.50
7848	NASDAQ	MMSI	Tue, Jul 25, 2023	79.85	81.85	79.81	81.53
7847	NASDAQ	MMSI	Mon, Jul 24, 2023	81.69	81.73	80.12	80.19
7846	NASDAQ	MMSI	Fri, Jul 21, 2023	82.45	83.59	81.86	82.00
7845	NASDAQ	MMSI	Thu, Jul 20, 2023	82.63	83.10	81.92	81.96
7844	NASDAQ	MMSI	Wed, Jul 19, 2023	83.55	84.21	81.08	82.39
7843	NASDAQ	MMSI	Tue, Jul 18, 2023	84.17	84.37	83.44	83.68
7842	NASDAQ	MMSI	Mon, Jul 17, 2023	84.46	84.98	83.87	84.17
7841	NASDAQ	MMSI	Fri, Jul 14, 2023	84.24	85.18	83.75	84.73
7840	NASDAQ	MMSI	Thu, Jul 13, 2023	84.50	84.72	83.28	84.26
7839	NASDAQ	MMSI	Wed, Jul 12, 2023	83.03	84.53	82.68	84.11
7838	NASDAQ	MMSI	Tue, Jul 11, 2023	81.49	82.55	81.15	82.26
7837	NASDAQ	MMSI	Mon, Jul 10, 2023	79.34	81.87	79.34	81.49
7836	NASDAQ	MMSI	Fri, Jul 7, 2023	79.40	80.41	79.33	79.61
7835	NASDAQ	MMSI	Thu, Jul 6, 2023	80.34	80.45	79.26	79.40
7834	NASDAQ	MMSI	Wed, Jul 5, 2023	82.38	82.38	80.64	80.92
7833	NASDAQ	MMSI	Mon, Jul 3, 2023	83.38	83.38	82.02	82.51
7832	NASDAQ	MMSI	Fri, Jun 30, 2023	83.93	84.34	83.47	83.64
7831	NASDAQ	MMSI	Thu, Jun 29, 2023	82.09	84.05	82.05	83.42
7830	NASDAQ	MMSI	Wed, Jun 28, 2023	82.50	82.77	82.11	82.34
7829	NASDAQ	MMSI	Tue, Jun 27, 2023	82.26	82.80	81.93	82.47
7828	NASDAQ	MMSI	Mon, Jun 26, 2023	82.04	83.03	81.61	82.30
7827	NASDAQ	MMSI	Fri, Jun 23, 2023	83.14	83.62	81.89	82.17
7826	NASDAQ	MMSI	Thu, Jun 22, 2023	82.84	83.93	82.52	83.67
7825	NASDAQ	MMSI	Wed, Jun 21, 2023	82.91	83.33	82.18	82.64
7824	NASDAQ	MMSI	Tue, Jun 20, 2023	83.12	83.65	82.45	82.91
7823	NASDAQ	MMSI	Fri, Jun 16, 2023	83.07	83.50	81.58	83.28
7822	NASDAQ	MMSI	Thu, Jun 15, 2023	82.68	83.31	81.60	82.19
7821	NASDAQ	MMSI	Wed, Jun 14, 2023	82.70	84.45	82.23	82.94
7820	NASDAQ	MMSI	Tue, Jun 13, 2023	83.03	83.96	82.29	82.32
7819	NASDAQ	MMSI	Mon, Jun 12, 2023	83.63	83.66	82.65	83.10
7818	NASDAQ	MMSI	Fri, Jun 9, 2023	84.89	84.95	83.22	83.69
7817	NASDAQ	MMSI	Thu, Jun 8, 2023	84.91	85.45	83.91	84.26
7816	NASDAQ	MMSI	Wed, Jun 7, 2023	84.64	85.62	84.06	85.24
7815	NASDAQ	MMSI	Tue, Jun 6, 2023	83.72	84.73	83.26	84.42
7814	NASDAQ	MMSI	Mon, Jun 5, 2023	84.49	84.49	82.57	83.95
7813	NASDAQ	MMSI	Fri, Jun 2, 2023	83.19	84.53	82.18	84.35
7812	NASDAQ	MMSI	Thu, Jun 1, 2023	82.12	82.96	81.08	82.89
7811	NASDAQ	MMSI	Wed, May 31, 2023	81.46	82.77	80.93	82.40
7810	NASDAQ	MMSI	Tue, May 30, 2023	81.31	81.87	81.06	81.44
7809	NASDAQ	MMSI	Fri, May 26, 2023	81.17	81.87	80.72	81.44
7808	NASDAQ	MMSI	Thu, May 25, 2023	80.01	81.06	79.65	80.95
7807	NASDAQ	MMSI	Wed, May 24, 2023	80.69	81.61	79.76	80.51
7806	NASDAQ	MMSI	Tue, May 23, 2023	84.20	84.30	80.23	80.66
7805	NASDAQ	MMSI	Mon, May 22, 2023	84.44	85.10	84.13	84.44
7804	NASDAQ	MMSI	Fri, May 19, 2023	84.65	85.16	84.14	84.59
7803	NASDAQ	MMSI	Thu, May 18, 2023	83.72	84.45	83.24	83.99
7802	NASDAQ	MMSI	Wed, May 17, 2023	84.33	84.53	82.85	83.94
7801	NASDAQ	MMSI	Tue, May 16, 2023	83.55	84.50	83.17	84.05
7800	NASDAQ	MMSI	Mon, May 15, 2023	84.12	84.88	83.66	84.14
7799	NASDAQ	MMSI	Fri, May 12, 2023	83.98	84.34	83.14	84.05
7798	NASDAQ	MMSI	Thu, May 11, 2023	83.96	84.48	83.50	83.98
7797	NASDAQ	MMSI	Wed, May 10, 2023	85.38	85.38	83.95	84.53
7796	NASDAQ	MMSI	Tue, May 9, 2023	84.46	85.39	84.17	84.60
7795	NASDAQ	MMSI	Mon, May 8, 2023	84.76	84.90	83.94	84.84
7794	NASDAQ	MMSI	Fri, May 5, 2023	84.02	85.08	83.84	84.82
7793	NASDAQ	MMSI	Thu, May 4, 2023	82.81	83.91	82.23	83.34
7792	NASDAQ	MMSI	Wed, May 3, 2023	82.26	83.73	81.78	83.39
7791	NASDAQ	MMSI	Tue, May 2, 2023	81.98	82.15	80.92	81.77
7790	NASDAQ	MMSI	Mon, May 1, 2023	81.17	82.36	80.52	82.12
7789	NASDAQ	MMSI	Fri, Apr 28, 2023	81.58	82.48	81.08	81.29
7788	NASDAQ	MMSI	Thu, Apr 27, 2023	80.00	82.99	79.60	81.76
7787	NASDAQ	MMSI	Wed, Apr 26, 2023	77.29	77.91	76.32	77.67
7786	NASDAQ	MMSI	Tue, Apr 25, 2023	79.18	79.18	77.71	78.11
7785	NASDAQ	MMSI	Mon, Apr 24, 2023	78.38	79.18	78.18	79.00
7784	NASDAQ	MMSI	Fri, Apr 21, 2023	77.58	78.73	77.36	78.25
7783	NASDAQ	MMSI	Thu, Apr 20, 2023	77.40	78.21	76.93	77.43
7782	NASDAQ	MMSI	Wed, Apr 19, 2023	76.84	78.32	76.47	77.61
7781	NASDAQ	MMSI	Tue, Apr 18, 2023	76.09	76.38	75.01	76.06
7780	NASDAQ	MMSI	Mon, Apr 17, 2023	77.68	77.70	75.62	76.08
7779	NASDAQ	MMSI	Fri, Apr 14, 2023	77.10	77.49	76.49	77.47
7778	NASDAQ	MMSI	Thu, Apr 13, 2023	76.37	77.49	72.51	77.24
7777	NASDAQ	MMSI	Wed, Apr 12, 2023	76.92	76.96	75.88	75.99
7776	NASDAQ	MMSI	Tue, Apr 11, 2023	75.73	77.15	75.73	76.66
7775	NASDAQ	MMSI	Mon, Apr 10, 2023	74.22	75.82	74.20	75.58
7774	NASDAQ	MMSI	Thu, Apr 6, 2023	75.07	75.49	74.28	74.92
7773	NASDAQ	MMSI	Wed, Apr 5, 2023	74.61	75.34	74.45	75.10
7772	NASDAQ	MMSI	Tue, Apr 4, 2023	73.68	74.76	73.34	74.76
7771	NASDAQ	MMSI	Mon, Apr 3, 2023	73.77	74.30	73.08	74.03
7770	NASDAQ	MMSI	Fri, Mar 31, 2023	73.31	74.21	73.03	73.95
7769	NASDAQ	MMSI	Thu, Mar 30, 2023	72.69	73.06	72.02	72.97
7768	NASDAQ	MMSI	Wed, Mar 29, 2023	72.59	72.89	71.95	72.42
7767	NASDAQ	MMSI	Tue, Mar 28, 2023	72.22	72.71	71.71	72.23
7766	NASDAQ	MMSI	Mon, Mar 27, 2023	72.58	73.10	71.80	72.63
7765	NASDAQ	MMSI	Fri, Mar 24, 2023	70.61	72.23	70.06	72.08
7764	NASDAQ	MMSI	Thu, Mar 23, 2023	70.96	72.17	70.48	70.92
7763	NASDAQ	MMSI	Wed, Mar 22, 2023	70.22	72.02	70.22	70.52
7762	NASDAQ	MMSI	Tue, Mar 21, 2023	71.59	71.94	69.99	70.81
7761	NASDAQ	MMSI	Mon, Mar 20, 2023	70.09	71.60	69.89	71.07
7760	NASDAQ	MMSI	Fri, Mar 17, 2023	70.80	70.98	69.28	69.56
7759	NASDAQ	MMSI	Thu, Mar 16, 2023	67.28	71.18	65.60	70.96
7758	NASDAQ	MMSI	Wed, Mar 15, 2023	67.88	68.51	67.02	68.03
7757	NASDAQ	MMSI	Tue, Mar 14, 2023	68.00	69.28	67.00	68.95
7756	NASDAQ	MMSI	Mon, Mar 13, 2023	66.42	68.13	66.37	67.08
7755	NASDAQ	MMSI	Fri, Mar 10, 2023	66.31	67.17	65.22	67.07
7754	NASDAQ	MMSI	Thu, Mar 9, 2023	67.00	67.12	65.68	66.50
7753	NASDAQ	MMSI	Wed, Mar 8, 2023	66.36	67.18	65.65	66.73
7752	NASDAQ	MMSI	Tue, Mar 7, 2023	67.08	67.26	65.73	66.13
7751	NASDAQ	MMSI	Mon, Mar 6, 2023	69.79	70.07	66.20	66.95
7750	NASDAQ	MMSI	Fri, Mar 3, 2023	70.57	70.57	69.28	70.07
7749	NASDAQ	MMSI	Thu, Mar 2, 2023	68.79	70.14	68.19	69.87
7748	NASDAQ	MMSI	Wed, Mar 1, 2023	70.33	70.50	69.05	69.13
7747	NASDAQ	MMSI	Tue, Feb 28, 2023	70.05	71.34	70.05	70.58
7746	NASDAQ	MMSI	Mon, Feb 27, 2023	71.04	71.58	70.38	70.38
7745	NASDAQ	MMSI	Fri, Feb 24, 2023	70.71	71.79	69.74	70.66
7744	NASDAQ	MMSI	Thu, Feb 23, 2023	70.37	71.61	68.52	71.43
7743	NASDAQ	MMSI	Wed, Feb 22, 2023	69.50	70.15	68.59	68.85
7742	NASDAQ	MMSI	Tue, Feb 21, 2023	69.25	69.64	68.30	69.51
7741	NASDAQ	MMSI	Fri, Feb 17, 2023	70.03	70.51	69.44	69.97
7740	NASDAQ	MMSI	Thu, Feb 16, 2023	69.25	70.56	68.05	69.74
7739	NASDAQ	MMSI	Wed, Feb 15, 2023	69.57	70.21	69.28	70.12
7738	NASDAQ	MMSI	Tue, Feb 14, 2023	71.36	71.36	69.61	69.91
7737	NASDAQ	MMSI	Mon, Feb 13, 2023	70.17	71.14	69.63	70.86
7736	NASDAQ	MMSI	Fri, Feb 10, 2023	70.25	70.85	70.03	70.11
7735	NASDAQ	MMSI	Thu, Feb 9, 2023	71.86	71.86	70.12	70.37
7734	NASDAQ	MMSI	Wed, Feb 8, 2023	71.00	71.92	71.00	71.47
7733	NASDAQ	MMSI	Tue, Feb 7, 2023	70.81	72.64	69.93	71.61
7732	NASDAQ	MMSI	Mon, Feb 6, 2023	73.34	73.48	71.11	71.32
7731	NASDAQ	MMSI	Fri, Feb 3, 2023	72.98	74.51	72.95	73.33
7730	NASDAQ	MMSI	Thu, Feb 2, 2023	72.06	73.47	71.77	73.42
7729	NASDAQ	MMSI	Wed, Feb 1, 2023	71.14	72.66	70.79	71.92
7728	NASDAQ	MMSI	Tue, Jan 31, 2023	70.98	72.00	70.92	71.35
7727	NASDAQ	MMSI	Mon, Jan 30, 2023	69.73	70.47	69.09	70.33
7726	NASDAQ	MMSI	Fri, Jan 27, 2023	69.50	70.32	69.06	69.94
7725	NASDAQ	MMSI	Thu, Jan 26, 2023	70.00	70.30	69.05	69.52
7724	NASDAQ	MMSI	Wed, Jan 25, 2023	69.46	69.64	68.62	69.47
7723	NASDAQ	MMSI	Tue, Jan 24, 2023	70.50	70.97	69.65	69.74
7722	NASDAQ	MMSI	Mon, Jan 23, 2023	70.16	70.68	69.47	70.67
7721	NASDAQ	MMSI	Fri, Jan 20, 2023	70.05	70.24	69.35	70.23
7720	NASDAQ	MMSI	Thu, Jan 19, 2023	69.94	70.12	69.04	69.48
7719	NASDAQ	MMSI	Wed, Jan 18, 2023	69.97	70.87	69.34	69.84
7718	NASDAQ	MMSI	Tue, Jan 17, 2023	70.27	70.99	69.94	69.97
7717	NASDAQ	MMSI	Fri, Jan 13, 2023	68.37	70.47	68.37	70.35
7716	NASDAQ	MMSI	Thu, Jan 12, 2023	68.32	69.15	67.55	68.60
7715	NASDAQ	MMSI	Wed, Jan 11, 2023	69.33	69.51	67.51	68.16
7714	NASDAQ	MMSI	Tue, Jan 10, 2023	69.74	70.49	69.19	69.31
7713	NASDAQ	MMSI	Mon, Jan 9, 2023	71.48	71.48	69.23	69.54
7712	NASDAQ	MMSI	Fri, Jan 6, 2023	71.33	71.87	70.50	71.18
7711	NASDAQ	MMSI	Thu, Jan 5, 2023	69.80	71.22	69.28	70.42
7710	NASDAQ	MMSI	Wed, Jan 4, 2023	70.04	70.52	69.61	70.04
7709	NASDAQ	MMSI	Tue, Jan 3, 2023	71.02	71.55	68.89	69.60
7708	NASDAQ	MMSI	Fri, Dec 30, 2022	70.56	70.83	69.66	70.62
7707	NASDAQ	MMSI	Thu, Dec 29, 2022	69.98	71.70	69.79	70.86
7706	NASDAQ	MMSI	Wed, Dec 28, 2022	70.53	71.02	69.38	69.43
7705	NASDAQ	MMSI	Tue, Dec 27, 2022	71.13	71.13	70.04	70.17
7704	NASDAQ	MMSI	Fri, Dec 23, 2022	70.69	71.20	69.71	70.85
7703	NASDAQ	MMSI	Thu, Dec 22, 2022	70.06	70.86	69.61	70.86
7702	NASDAQ	MMSI	Wed, Dec 21, 2022	69.95	71.04	68.67	70.51
7701	NASDAQ	MMSI	Tue, Dec 20, 2022	69.43	69.94	69.03	69.32
7700	NASDAQ	MMSI	Mon, Dec 19, 2022	71.31	71.83	70.30	70.45
7699	NASDAQ	MMSI	Fri, Dec 16, 2022	70.16	71.41	69.20	71.26
7698	NASDAQ	MMSI	Thu, Dec 15, 2022	72.19	72.62	71.02	71.23
7697	NASDAQ	MMSI	Wed, Dec 14, 2022	74.17	75.25	72.53	72.93
7696	NASDAQ	MMSI	Tue, Dec 13, 2022	75.64	76.14	73.44	74.43
7695	NASDAQ	MMSI	Mon, Dec 12, 2022	72.90	74.12	72.46	73.71
7694	NASDAQ	MMSI	Fri, Dec 9, 2022	72.84	73.12	72.16	72.45
7693	NASDAQ	MMSI	Thu, Dec 8, 2022	71.57	73.23	70.99	73.01
7692	NASDAQ	MMSI	Wed, Dec 7, 2022	70.76	71.91	70.54	70.97
7691	NASDAQ	MMSI	Tue, Dec 6, 2022	70.97	71.31	69.94	70.67
7690	NASDAQ	MMSI	Mon, Dec 5, 2022	72.35	72.35	70.67	71.11
7689	NASDAQ	MMSI	Fri, Dec 2, 2022	71.61	73.69	71.31	73.04
7688	NASDAQ	MMSI	Thu, Dec 1, 2022	72.00	72.80	70.35	72.52
7687	NASDAQ	MMSI	Wed, Nov 30, 2022	70.20	72.00	69.71	72.00
7686	NASDAQ	MMSI	Tue, Nov 29, 2022	69.87	70.93	69.11	70.13
7685	NASDAQ	MMSI	Mon, Nov 28, 2022	71.45	71.62	70.03	70.16
7684	NASDAQ	MMSI	Fri, Nov 25, 2022	71.45	72.53	70.92	71.75
7683	NASDAQ	MMSI	Wed, Nov 23, 2022	71.69	72.40	71.11	71.48
7682	NASDAQ	MMSI	Tue, Nov 22, 2022	71.00	71.92	70.37	71.80
7681	NASDAQ	MMSI	Mon, Nov 21, 2022	70.12	70.81	69.92	70.68
7680	NASDAQ	MMSI	Fri, Nov 18, 2022	71.06	71.20	69.81	70.00
7679	NASDAQ	MMSI	Thu, Nov 17, 2022	69.61	69.93	67.86	69.87
7678	NASDAQ	MMSI	Wed, Nov 16, 2022	69.84	70.64	69.57	70.37
7677	NASDAQ	MMSI	Tue, Nov 15, 2022	70.00	70.98	69.24	69.88
7676	NASDAQ	MMSI	Mon, Nov 14, 2022	69.16	70.49	68.68	69.40
7675	NASDAQ	MMSI	Fri, Nov 11, 2022	70.40	71.60	69.00	69.68
7674	NASDAQ	MMSI	Thu, Nov 10, 2022	69.87	70.49	68.98	70.25
7673	NASDAQ	MMSI	Wed, Nov 9, 2022	67.32	67.69	66.62	66.90
7672	NASDAQ	MMSI	Tue, Nov 8, 2022	68.88	69.07	67.16	67.73
7671	NASDAQ	MMSI	Mon, Nov 7, 2022	69.13	69.28	67.67	68.70
7670	NASDAQ	MMSI	Fri, Nov 4, 2022	67.24	68.57	66.30	68.53
7669	NASDAQ	MMSI	Thu, Nov 3, 2022	65.22	67.04	64.96	66.58
7668	NASDAQ	MMSI	Wed, Nov 2, 2022	69.03	69.75	66.08	66.41
7667	NASDAQ	MMSI	Tue, Nov 1, 2022	69.29	69.86	68.46	69.03
7666	NASDAQ	MMSI	Mon, Oct 31, 2022	67.20	68.82	66.69	68.77
7665	NASDAQ	MMSI	Fri, Oct 28, 2022	64.13	67.75	63.47	67.61
7664	NASDAQ	MMSI	Thu, Oct 27, 2022	62.71	65.26	62.53	64.20
7663	NASDAQ	MMSI	Wed, Oct 26, 2022	60.66	62.35	60.28	60.82
7662	NASDAQ	MMSI	Tue, Oct 25, 2022	58.19	60.00	58.19	60.00
7661	NASDAQ	MMSI	Mon, Oct 24, 2022	58.50	58.63	57.59	58.00
7660	NASDAQ	MMSI	Fri, Oct 21, 2022	57.52	58.39	56.46	57.94
7659	NASDAQ	MMSI	Thu, Oct 20, 2022	58.02	59.12	57.04	57.26
7658	NASDAQ	MMSI	Wed, Oct 19, 2022	58.31	58.34	57.16	58.03
7657	NASDAQ	MMSI	Tue, Oct 18, 2022	58.51	60.02	58.43	58.72
7656	NASDAQ	MMSI	Mon, Oct 17, 2022	55.59	57.67	55.27	57.27
7655	NASDAQ	MMSI	Fri, Oct 14, 2022	57.35	57.57	54.66	54.72
7654	NASDAQ	MMSI	Thu, Oct 13, 2022	55.22	57.67	54.77	57.04
7653	NASDAQ	MMSI	Wed, Oct 12, 2022	56.42	56.65	55.88	56.16
7652	NASDAQ	MMSI	Tue, Oct 11, 2022	56.44	57.33	55.39	56.36
7651	NASDAQ	MMSI	Mon, Oct 10, 2022	57.55	57.67	56.37	56.45
7650	NASDAQ	MMSI	Fri, Oct 7, 2022	58.06	58.24	56.94	57.29
7649	NASDAQ	MMSI	Thu, Oct 6, 2022	59.85	59.85	58.43	58.80
7648	NASDAQ	MMSI	Wed, Oct 5, 2022	59.23	60.15	58.66	60.05
7647	NASDAQ	MMSI	Tue, Oct 4, 2022	58.87	60.00	58.87	59.94
7646	NASDAQ	MMSI	Mon, Oct 3, 2022	57.09	57.96	56.32	57.93
7645	NASDAQ	MMSI	Fri, Sep 30, 2022	57.12	58.51	56.44	56.51
7644	NASDAQ	MMSI	Thu, Sep 29, 2022	57.30	57.42	56.46	57.07
7643	NASDAQ	MMSI	Wed, Sep 28, 2022	55.42	57.66	54.78	57.53
7642	NASDAQ	MMSI	Tue, Sep 27, 2022	54.73	55.41	54.25	55.05
7641	NASDAQ	MMSI	Mon, Sep 26, 2022	53.86	54.74	53.86	54.30
7640	NASDAQ	MMSI	Fri, Sep 23, 2022	53.81	54.04	52.79	54.00
7639	NASDAQ	MMSI	Thu, Sep 22, 2022	55.07	55.07	53.75	54.05
7638	NASDAQ	MMSI	Wed, Sep 21, 2022	56.36	57.14	55.14	55.15
7637	NASDAQ	MMSI	Tue, Sep 20, 2022	56.85	56.86	55.53	56.15
7636	NASDAQ	MMSI	Mon, Sep 19, 2022	57.25	57.55	55.93	57.23
7635	NASDAQ	MMSI	Fri, Sep 16, 2022	58.71	58.89	57.66	57.97
7634	NASDAQ	MMSI	Thu, Sep 15, 2022	60.45	61.36	59.18	59.36
7633	NASDAQ	MMSI	Wed, Sep 14, 2022	59.75	60.95	59.43	60.31
7632	NASDAQ	MMSI	Tue, Sep 13, 2022	60.37	60.99	59.42	60.01
7631	NASDAQ	MMSI	Mon, Sep 12, 2022	61.20	61.93	60.90	61.79
7630	NASDAQ	MMSI	Fri, Sep 9, 2022	61.31	61.88	60.92	61.45
7629	NASDAQ	MMSI	Thu, Sep 8, 2022	59.30	61.28	59.10	61.04
7628	NASDAQ	MMSI	Wed, Sep 7, 2022	57.89	59.92	57.70	59.81
7627	NASDAQ	MMSI	Tue, Sep 6, 2022	57.43	58.41	57.00	57.67
7626	NASDAQ	MMSI	Fri, Sep 2, 2022	59.38	59.64	57.04	57.60
7625	NASDAQ	MMSI	Thu, Sep 1, 2022	58.41	59.19	57.87	58.60
7624	NASDAQ	MMSI	Wed, Aug 31, 2022	59.33	59.80	58.84	59.23
7623	NASDAQ	MMSI	Tue, Aug 30, 2022	59.58	59.81	58.48	58.76
7622	NASDAQ	MMSI	Mon, Aug 29, 2022	59.55	59.75	58.64	59.41
7621	NASDAQ	MMSI	Fri, Aug 26, 2022	61.56	62.02	59.46	59.69
7620	NASDAQ	MMSI	Thu, Aug 25, 2022	60.38	62.08	59.63	61.69
7619	NASDAQ	MMSI	Wed, Aug 24, 2022	58.69	60.37	58.06	59.91
7618	NASDAQ	MMSI	Tue, Aug 23, 2022	58.16	58.61	57.63	58.38
7617	NASDAQ	MMSI	Mon, Aug 22, 2022	58.78	59.57	58.13	58.54
7616	NASDAQ	MMSI	Fri, Aug 19, 2022	60.83	61.00	59.41	59.64
7615	NASDAQ	MMSI	Thu, Aug 18, 2022	61.82	61.83	60.30	61.05
7614	NASDAQ	MMSI	Wed, Aug 17, 2022	63.00	63.00	61.64	62.01
7613	NASDAQ	MMSI	Tue, Aug 16, 2022	63.20	63.55	62.16	63.32
7612	NASDAQ	MMSI	Mon, Aug 15, 2022	62.64	63.66	62.53	63.58
7611	NASDAQ	MMSI	Fri, Aug 12, 2022	62.00	62.99	61.79	62.98
7610	NASDAQ	MMSI	Thu, Aug 11, 2022	62.81	63.00	61.70	62.00
7609	NASDAQ	MMSI	Wed, Aug 10, 2022	61.38	62.49	60.32	62.16
7608	NASDAQ	MMSI	Tue, Aug 9, 2022	60.96	61.36	60.03	60.52
7607	NASDAQ	MMSI	Mon, Aug 8, 2022	60.63	61.65	60.19	60.68
7606	NASDAQ	MMSI	Fri, Aug 5, 2022	58.62	60.49	58.62	59.94
7605	NASDAQ	MMSI	Thu, Aug 4, 2022	59.38	59.69	58.74	59.37
7604	NASDAQ	MMSI	Wed, Aug 3, 2022	59.51	59.97	59.04	59.21
7603	NASDAQ	MMSI	Tue, Aug 2, 2022	59.79	60.72	59.26	59.29
7602	NASDAQ	MMSI	Mon, Aug 1, 2022	56.74	63.66	56.53	60.00
7601	NASDAQ	MMSI	Fri, Jul 29, 2022	57.09	57.60	56.32	57.48
7600	NASDAQ	MMSI	Thu, Jul 28, 2022	55.38	57.85	54.79	57.49
7599	NASDAQ	MMSI	Wed, Jul 27, 2022	54.62	56.75	54.62	56.61
7598	NASDAQ	MMSI	Tue, Jul 26, 2022	54.40	54.56	53.72	54.26
7597	NASDAQ	MMSI	Mon, Jul 25, 2022	54.98	57.37	53.59	54.22
7596	NASDAQ	MMSI	Fri, Jul 22, 2022	55.31	55.77	54.11	54.65
7595	NASDAQ	MMSI	Thu, Jul 21, 2022	54.12	55.13	54.05	55.13
7594	NASDAQ	MMSI	Wed, Jul 20, 2022	53.51	54.71	52.22	54.02
7593	NASDAQ	MMSI	Tue, Jul 19, 2022	52.98	54.06	52.62	53.81
7592	NASDAQ	MMSI	Mon, Jul 18, 2022	53.76	54.94	52.15	52.26
7591	NASDAQ	MMSI	Fri, Jul 15, 2022	52.88	53.76	52.41	53.27
7590	NASDAQ	MMSI	Thu, Jul 14, 2022	51.55	51.81	50.85	51.69
7589	NASDAQ	MMSI	Wed, Jul 13, 2022	50.99	52.97	50.46	52.16
7588	NASDAQ	MMSI	Tue, Jul 12, 2022	52.43	52.97	51.54	51.68
7587	NASDAQ	MMSI	Mon, Jul 11, 2022	53.34	53.42	52.34	52.51
7586	NASDAQ	MMSI	Fri, Jul 8, 2022	54.12	54.43	53.46	53.88
7585	NASDAQ	MMSI	Thu, Jul 7, 2022	53.61	54.37	53.61	54.23
7584	NASDAQ	MMSI	Wed, Jul 6, 2022	54.76	54.76	53.16	53.36
7583	NASDAQ	MMSI	Tue, Jul 5, 2022	53.93	55.40	53.05	54.46
7582	NASDAQ	MMSI	Fri, Jul 1, 2022	53.95	55.02	53.89	54.96
7581	NASDAQ	MMSI	Thu, Jun 30, 2022	54.48	54.81	53.66	54.27
7580	NASDAQ	MMSI	Wed, Jun 29, 2022	53.77	54.70	53.41	54.58
7579	NASDAQ	MMSI	Tue, Jun 28, 2022	55.25	57.60	53.20	53.77
7578	NASDAQ	MMSI	Mon, Jun 27, 2022	53.41	55.03	53.07	54.88
7577	NASDAQ	MMSI	Fri, Jun 24, 2022	53.86	54.76	52.76	52.94
7576	NASDAQ	MMSI	Thu, Jun 23, 2022	52.26	53.62	51.80	53.48
7575	NASDAQ	MMSI	Wed, Jun 22, 2022	51.78	52.79	51.68	51.97
7574	NASDAQ	MMSI	Tue, Jun 21, 2022	52.25	53.02	51.67	52.08
7573	NASDAQ	MMSI	Fri, Jun 17, 2022	52.70	53.64	51.83	51.99
7572	NASDAQ	MMSI	Thu, Jun 16, 2022	52.14	52.16	51.34	51.77
7571	NASDAQ	MMSI	Wed, Jun 15, 2022	52.57	55.16	52.45	53.41
7570	NASDAQ	MMSI	Tue, Jun 14, 2022	54.26	54.55	51.31	51.75
7569	NASDAQ	MMSI	Mon, Jun 13, 2022	56.65	56.79	54.10	54.55
7568	NASDAQ	MMSI	Fri, Jun 10, 2022	57.67	58.34	57.48	57.93
7567	NASDAQ	MMSI	Thu, Jun 9, 2022	59.23	59.64	58.22	58.43
7566	NASDAQ	MMSI	Wed, Jun 8, 2022	60.95	61.10	59.34	59.60
7565	NASDAQ	MMSI	Tue, Jun 7, 2022	60.95	61.59	60.51	61.20
7564	NASDAQ	MMSI	Mon, Jun 6, 2022	62.42	62.77	60.71	61.50
7563	NASDAQ	MMSI	Fri, Jun 3, 2022	61.96	62.61	61.46	61.94
7562	NASDAQ	MMSI	Thu, Jun 2, 2022	61.57	62.33	60.78	62.10
7561	NASDAQ	MMSI	Wed, Jun 1, 2022	61.60	62.20	60.18	61.18
7560	NASDAQ	MMSI	Tue, May 31, 2022	61.87	62.44	60.90	61.39
7559	NASDAQ	MMSI	Fri, May 27, 2022	61.26	63.12	61.26	62.51
7558	NASDAQ	MMSI	Thu, May 26, 2022	59.61	61.47	57.70	60.79
7557	NASDAQ	MMSI	Wed, May 25, 2022	58.66	60.05	58.60	59.09
7556	NASDAQ	MMSI	Tue, May 24, 2022	59.92	60.65	58.40	59.02
7555	NASDAQ	MMSI	Mon, May 23, 2022	59.65	60.95	59.00	60.56
7554	NASDAQ	MMSI	Fri, May 20, 2022	60.69	60.69	58.02	58.87
7553	NASDAQ	MMSI	Thu, May 19, 2022	60.43	61.08	59.13	59.94
7552	NASDAQ	MMSI	Wed, May 18, 2022	61.31	61.86	60.17	60.69
7551	NASDAQ	MMSI	Tue, May 17, 2022	61.00	62.26	60.36	62.24
7550	NASDAQ	MMSI	Mon, May 16, 2022	58.64	60.90	58.45	60.41
7549	NASDAQ	MMSI	Fri, May 13, 2022	57.69	59.48	57.56	58.85
7548	NASDAQ	MMSI	Thu, May 12, 2022	55.72	57.40	55.72	57.03
7547	NASDAQ	MMSI	Wed, May 11, 2022	57.92	58.22	55.99	56.12
7546	NASDAQ	MMSI	Tue, May 10, 2022	58.94	59.29	56.71	57.71
7545	NASDAQ	MMSI	Mon, May 9, 2022	61.46	61.51	58.16	58.57
7544	NASDAQ	MMSI	Fri, May 6, 2022	62.94	62.94	61.52	62.21
7543	NASDAQ	MMSI	Thu, May 5, 2022	64.87	65.23	61.98	63.04
7542	NASDAQ	MMSI	Wed, May 4, 2022	64.10	66.20	63.09	65.62
7541	NASDAQ	MMSI	Tue, May 3, 2022	62.68	64.15	62.50	64.01
7540	NASDAQ	MMSI	Mon, May 2, 2022	62.12	63.87	61.60	62.87
7539	NASDAQ	MMSI	Fri, Apr 29, 2022	63.47	65.33	61.20	62.01
7538	NASDAQ	MMSI	Thu, Apr 28, 2022	64.50	64.74	60.49	63.55
7537	NASDAQ	MMSI	Wed, Apr 27, 2022	65.94	66.19	64.74	65.10
7536	NASDAQ	MMSI	Tue, Apr 26, 2022	66.21	66.96	65.53	65.97
7535	NASDAQ	MMSI	Mon, Apr 25, 2022	65.93	67.08	65.27	66.80
7534	NASDAQ	MMSI	Fri, Apr 22, 2022	67.98	67.99	65.87	66.25
7533	NASDAQ	MMSI	Thu, Apr 21, 2022	70.27	70.86	68.51	68.75
7532	NASDAQ	MMSI	Wed, Apr 20, 2022	70.16	71.23	69.93	70.49
7531	NASDAQ	MMSI	Tue, Apr 19, 2022	68.02	70.43	68.02	69.51
7530	NASDAQ	MMSI	Mon, Apr 18, 2022	68.81	69.13	68.12	68.34
7529	NASDAQ	MMSI	Thu, Apr 14, 2022	68.58	69.38	67.38	68.84
7528	NASDAQ	MMSI	Wed, Apr 13, 2022	67.86	68.97	67.19	68.28
7527	NASDAQ	MMSI	Tue, Apr 12, 2022	66.41	68.19	65.27	67.99
7526	NASDAQ	MMSI	Mon, Apr 11, 2022	68.01	68.46	65.85	66.03
7525	NASDAQ	MMSI	Fri, Apr 8, 2022	66.62	72.00	65.71	68.01
7524	NASDAQ	MMSI	Thu, Apr 7, 2022	65.35	66.92	65.23	66.62
7523	NASDAQ	MMSI	Wed, Apr 6, 2022	64.93	65.94	64.42	65.38
7522	NASDAQ	MMSI	Tue, Apr 5, 2022	64.67	65.91	64.67	65.51
7521	NASDAQ	MMSI	Mon, Apr 4, 2022	67.75	68.14	64.13	64.48
7520	NASDAQ	MMSI	Fri, Apr 1, 2022	66.78	68.61	66.54	68.04
7519	NASDAQ	MMSI	Thu, Mar 31, 2022	66.40	67.95	66.40	66.52
7518	NASDAQ	MMSI	Wed, Mar 30, 2022	64.92	68.05	64.92	66.46
7517	NASDAQ	MMSI	Tue, Mar 29, 2022	63.87	65.90	63.73	65.42
7516	NASDAQ	MMSI	Mon, Mar 28, 2022	62.23	63.40	62.21	63.26
7515	NASDAQ	MMSI	Fri, Mar 25, 2022	62.63	62.99	61.95	62.52
7514	NASDAQ	MMSI	Thu, Mar 24, 2022	62.27	63.18	61.76	62.32
7513	NASDAQ	MMSI	Wed, Mar 23, 2022	63.98	64.76	62.03	62.27
7512	NASDAQ	MMSI	Tue, Mar 22, 2022	64.54	65.14	63.99	64.22
7511	NASDAQ	MMSI	Mon, Mar 21, 2022	64.40	65.26	64.01	64.34
7510	NASDAQ	MMSI	Fri, Mar 18, 2022	64.00	65.44	64.00	64.64
7509	NASDAQ	MMSI	Thu, Mar 17, 2022	62.68	64.82	62.61	63.84
7508	NASDAQ	MMSI	Wed, Mar 16, 2022	63.56	63.74	62.26	62.95
7507	NASDAQ	MMSI	Tue, Mar 15, 2022	61.77	63.51	61.47	62.89
7506	NASDAQ	MMSI	Mon, Mar 14, 2022	62.76	63.38	61.21	61.53
7505	NASDAQ	MMSI	Fri, Mar 11, 2022	64.38	64.64	62.37	62.59
7504	NASDAQ	MMSI	Thu, Mar 10, 2022	64.15	65.54	63.39	63.87
7503	NASDAQ	MMSI	Wed, Mar 9, 2022	62.03	65.17	61.04	65.00
7502	NASDAQ	MMSI	Tue, Mar 8, 2022	64.10	64.24	61.01	61.18
7501	NASDAQ	MMSI	Mon, Mar 7, 2022	64.24	65.16	63.71	64.28
7500	NASDAQ	MMSI	Fri, Mar 4, 2022	64.43	64.90	63.99	64.52
7499	NASDAQ	MMSI	Thu, Mar 3, 2022	65.60	65.88	63.90	64.54
7498	NASDAQ	MMSI	Wed, Mar 2, 2022	65.05	66.26	64.81	65.14
7497	NASDAQ	MMSI	Tue, Mar 1, 2022	65.05	66.01	64.36	65.11
7496	NASDAQ	MMSI	Mon, Feb 28, 2022	63.54	66.08	63.05	65.03
7495	NASDAQ	MMSI	Fri, Feb 25, 2022	60.10	64.95	59.24	64.55
7494	NASDAQ	MMSI	Thu, Feb 24, 2022	58.34	60.00	55.91	59.08
7493	NASDAQ	MMSI	Wed, Feb 23, 2022	57.51	59.86	57.30	59.56
7492	NASDAQ	MMSI	Tue, Feb 22, 2022	56.60	57.95	56.26	57.31
7491	NASDAQ	MMSI	Fri, Feb 18, 2022	58.35	59.16	55.98	56.79
7490	NASDAQ	MMSI	Thu, Feb 17, 2022	58.42	58.76	57.46	58.64
7489	NASDAQ	MMSI	Wed, Feb 16, 2022	58.32	59.00	57.14	58.94
7488	NASDAQ	MMSI	Tue, Feb 15, 2022	58.11	59.32	57.92	58.60
7487	NASDAQ	MMSI	Mon, Feb 14, 2022	57.56	58.05	55.52	57.63
7486	NASDAQ	MMSI	Fri, Feb 11, 2022	58.07	58.59	57.06	57.23
7485	NASDAQ	MMSI	Thu, Feb 10, 2022	58.16	59.25	57.66	57.99
7484	NASDAQ	MMSI	Wed, Feb 9, 2022	59.12	59.59	58.14	59.26
7483	NASDAQ	MMSI	Tue, Feb 8, 2022	55.44	58.83	54.85	58.60
7482	NASDAQ	MMSI	Mon, Feb 7, 2022	54.78	56.17	54.69	55.35
7481	NASDAQ	MMSI	Fri, Feb 4, 2022	54.20	55.43	53.81	55.01
7480	NASDAQ	MMSI	Thu, Feb 3, 2022	55.42	56.02	54.19	54.46
7479	NASDAQ	MMSI	Wed, Feb 2, 2022	55.69	56.46	54.74	55.72
7478	NASDAQ	MMSI	Tue, Feb 1, 2022	55.64	56.15	54.27	55.82
7477	NASDAQ	MMSI	Mon, Jan 31, 2022	53.60	55.74	53.26	55.45
7476	NASDAQ	MMSI	Fri, Jan 28, 2022	52.86	53.93	51.66	53.91
7475	NASDAQ	MMSI	Thu, Jan 27, 2022	54.35	55.96	52.33	52.65
7474	NASDAQ	MMSI	Wed, Jan 26, 2022	55.87	56.01	53.52	54.34
7473	NASDAQ	MMSI	Tue, Jan 25, 2022	56.58	57.35	54.98	55.19
7472	NASDAQ	MMSI	Mon, Jan 24, 2022	54.95	57.65	54.33	57.49
7471	NASDAQ	MMSI	Fri, Jan 21, 2022	54.82	56.29	54.37	55.70
7470	NASDAQ	MMSI	Thu, Jan 20, 2022	55.92	57.48	55.13	55.17
7469	NASDAQ	MMSI	Wed, Jan 19, 2022	56.06	56.71	55.57	55.72
7468	NASDAQ	MMSI	Tue, Jan 18, 2022	57.14	57.54	55.54	55.71
7467	NASDAQ	MMSI	Fri, Jan 14, 2022	57.60	58.38	57.02	57.81
7466	NASDAQ	MMSI	Thu, Jan 13, 2022	59.40	59.56	58.07	58.44
7465	NASDAQ	MMSI	Wed, Jan 12, 2022	59.23	59.81	58.71	59.25
7464	NASDAQ	MMSI	Tue, Jan 11, 2022	59.07	59.80	57.92	59.08
7463	NASDAQ	MMSI	Mon, Jan 10, 2022	58.82	59.26	57.92	58.89
7462	NASDAQ	MMSI	Fri, Jan 7, 2022	60.16	60.56	58.99	59.08
7461	NASDAQ	MMSI	Thu, Jan 6, 2022	60.86	61.69	60.25	60.56
7460	NASDAQ	MMSI	Wed, Jan 5, 2022	63.15	63.54	61.19	61.19
7459	NASDAQ	MMSI	Tue, Jan 4, 2022	63.89	64.41	62.84	63.35
7458	NASDAQ	MMSI	Mon, Jan 3, 2022	62.31	63.88	61.70	63.82
7457	NASDAQ	MMSI	Fri, Dec 31, 2021	64.25	64.56	62.26	62.30
7456	NASDAQ	MMSI	Thu, Dec 30, 2021	64.41	65.57	63.97	63.99
7455	NASDAQ	MMSI	Wed, Dec 29, 2021	64.41	65.68	63.63	64.08
7454	NASDAQ	MMSI	Tue, Dec 28, 2021	64.00	65.18	63.46	64.25
7453	NASDAQ	MMSI	Mon, Dec 27, 2021	64.39	64.97	63.73	64.00
7452	NASDAQ	MMSI	Thu, Dec 23, 2021	63.64	63.96	62.62	63.73
7451	NASDAQ	MMSI	Wed, Dec 22, 2021	61.12	63.04	61.04	62.95
7450	NASDAQ	MMSI	Tue, Dec 21, 2021	60.31	61.30	59.53	60.91
7449	NASDAQ	MMSI	Mon, Dec 20, 2021	60.85	62.46	58.12	59.58
7448	NASDAQ	MMSI	Fri, Dec 17, 2021	60.12	62.29	60.05	61.55
7447	NASDAQ	MMSI	Thu, Dec 16, 2021	62.57	63.06	60.38	60.65
7446	NASDAQ	MMSI	Wed, Dec 15, 2021	61.40	62.18	60.72	62.09
7445	NASDAQ	MMSI	Tue, Dec 14, 2021	63.00	63.59	61.30	61.40
7444	NASDAQ	MMSI	Mon, Dec 13, 2021	63.06	63.90	62.80	63.30
7443	NASDAQ	MMSI	Fri, Dec 10, 2021	64.82	65.16	63.27	63.36
7442	NASDAQ	MMSI	Thu, Dec 9, 2021	65.75	66.76	64.16	64.29
7441	NASDAQ	MMSI	Wed, Dec 8, 2021	66.68	67.20	65.16	66.23
7440	NASDAQ	MMSI	Tue, Dec 7, 2021	66.02	67.86	65.71	66.57
7439	NASDAQ	MMSI	Mon, Dec 6, 2021	64.05	65.88	62.18	65.55
7438	NASDAQ	MMSI	Fri, Dec 3, 2021	62.98	63.91	61.44	63.32
7437	NASDAQ	MMSI	Thu, Dec 2, 2021	61.97	63.44	61.62	62.77
7436	NASDAQ	MMSI	Wed, Dec 1, 2021	63.34	64.20	61.58	61.60
7435	NASDAQ	MMSI	Tue, Nov 30, 2021	64.19	64.90	62.02	62.86
7434	NASDAQ	MMSI	Mon, Nov 29, 2021	66.20	66.83	64.38	64.51
7433	NASDAQ	MMSI	Fri, Nov 26, 2021	67.55	68.81	65.98	66.11
7432	NASDAQ	MMSI	Wed, Nov 24, 2021	68.21	68.59	67.84	68.50
7431	NASDAQ	MMSI	Tue, Nov 23, 2021	68.36	68.86	67.85	68.47
7430	NASDAQ	MMSI	Mon, Nov 22, 2021	69.62	69.62	68.53	68.60
7429	NASDAQ	MMSI	Fri, Nov 19, 2021	67.96	69.39	67.91	69.27
7428	NASDAQ	MMSI	Thu, Nov 18, 2021	68.02	69.02	67.61	68.11
7427	NASDAQ	MMSI	Wed, Nov 17, 2021	69.02	69.23	67.69	67.77
7426	NASDAQ	MMSI	Tue, Nov 16, 2021	67.87	69.29	67.87	69.12
7425	NASDAQ	MMSI	Mon, Nov 15, 2021	68.02	68.24	67.32	68.00
7424	NASDAQ	MMSI	Fri, Nov 12, 2021	68.37	68.80	67.62	67.83
7423	NASDAQ	MMSI	Thu, Nov 11, 2021	68.15	68.52	67.04	67.95
7422	NASDAQ	MMSI	Wed, Nov 10, 2021	67.16	68.80	67.05	67.92
7421	NASDAQ	MMSI	Tue, Nov 9, 2021	69.38	70.08	67.82	67.92
7420	NASDAQ	MMSI	Mon, Nov 8, 2021	69.46	70.09	67.10	69.69
7419	NASDAQ	MMSI	Fri, Nov 5, 2021	68.05	70.25	68.05	69.46
7418	NASDAQ	MMSI	Thu, Nov 4, 2021	67.27	68.31	67.00	68.20
7417	NASDAQ	MMSI	Wed, Nov 3, 2021	64.90	67.52	64.90	67.44
7416	NASDAQ	MMSI	Tue, Nov 2, 2021	65.18	65.68	64.21	65.00
7415	NASDAQ	MMSI	Mon, Nov 1, 2021	67.37	67.69	65.00	65.05
7414	NASDAQ	MMSI	Fri, Oct 29, 2021	67.21	68.42	66.35	67.26
7413	NASDAQ	MMSI	Thu, Oct 28, 2021	68.40	68.96	67.48	67.70
7412	NASDAQ	MMSI	Wed, Oct 27, 2021	68.87	69.41	67.87	68.48
7411	NASDAQ	MMSI	Tue, Oct 26, 2021	68.50	69.76	68.14	69.06
7410	NASDAQ	MMSI	Mon, Oct 25, 2021	72.17	72.64	68.08	68.21
7409	NASDAQ	MMSI	Fri, Oct 22, 2021	71.04	72.42	70.23	72.30
7408	NASDAQ	MMSI	Thu, Oct 21, 2021	70.11	71.03	70.02	70.79
7407	NASDAQ	MMSI	Wed, Oct 20, 2021	69.83	70.64	69.11	70.29
7406	NASDAQ	MMSI	Tue, Oct 19, 2021	69.79	71.06	69.77	69.86
7405	NASDAQ	MMSI	Mon, Oct 18, 2021	69.13	70.48	68.36	69.21
7404	NASDAQ	MMSI	Fri, Oct 15, 2021	71.94	72.52	69.42	69.59
7403	NASDAQ	MMSI	Thu, Oct 14, 2021	73.04	73.24	70.96	71.09
7402	NASDAQ	MMSI	Wed, Oct 13, 2021	72.11	72.59	71.53	72.33
7401	NASDAQ	MMSI	Tue, Oct 12, 2021	71.89	72.50	71.64	72.05
7400	NASDAQ	MMSI	Mon, Oct 11, 2021	72.35	72.80	71.20	71.73
7399	NASDAQ	MMSI	Fri, Oct 8, 2021	72.72	73.11	71.77	72.52
7398	NASDAQ	MMSI	Thu, Oct 7, 2021	72.32	73.44	72.26	72.61
7397	NASDAQ	MMSI	Wed, Oct 6, 2021	71.63	72.32	70.89	72.02
7396	NASDAQ	MMSI	Tue, Oct 5, 2021	70.65	72.21	70.44	72.03
7395	NASDAQ	MMSI	Mon, Oct 4, 2021	72.52	72.79	70.36	70.50
7394	NASDAQ	MMSI	Fri, Oct 1, 2021	71.95	73.13	70.82	72.52
7393	NASDAQ	MMSI	Thu, Sep 30, 2021	72.34	73.29	71.71	71.80
7392	NASDAQ	MMSI	Wed, Sep 29, 2021	71.92	73.11	71.57	72.11
7391	NASDAQ	MMSI	Tue, Sep 28, 2021	72.17	72.86	71.01	71.83
7390	NASDAQ	MMSI	Mon, Sep 27, 2021	72.31	72.97	71.26	72.63
7389	NASDAQ	MMSI	Fri, Sep 24, 2021	72.81	73.33	72.23	72.26
7388	NASDAQ	MMSI	Thu, Sep 23, 2021	72.17	73.81	72.17	73.13
7387	NASDAQ	MMSI	Wed, Sep 22, 2021	70.91	72.48	69.55	72.13
7386	NASDAQ	MMSI	Tue, Sep 21, 2021	72.14	73.31	70.76	70.85
7385	NASDAQ	MMSI	Mon, Sep 20, 2021	70.47	71.71	69.80	71.57
7384	NASDAQ	MMSI	Fri, Sep 17, 2021	72.65	72.65	71.09	71.65
7383	NASDAQ	MMSI	Thu, Sep 16, 2021	72.65	72.80	71.96	72.03
7382	NASDAQ	MMSI	Wed, Sep 15, 2021	71.65	72.51	71.31	72.39
7381	NASDAQ	MMSI	Tue, Sep 14, 2021	72.00	72.50	70.63	71.55
7380	NASDAQ	MMSI	Mon, Sep 13, 2021	72.06	72.29	70.27	71.61
7379	NASDAQ	MMSI	Fri, Sep 10, 2021	72.30	72.49	71.28	71.70
7378	NASDAQ	MMSI	Thu, Sep 9, 2021	72.16	72.79	71.68	71.89
7377	NASDAQ	MMSI	Wed, Sep 8, 2021	70.86	72.51	69.95	72.23
7376	NASDAQ	MMSI	Tue, Sep 7, 2021	72.76	72.76	69.31	71.55
7375	NASDAQ	MMSI	Fri, Sep 3, 2021	72.84	73.60	72.60	72.99
7374	NASDAQ	MMSI	Thu, Sep 2, 2021	72.65	73.85	72.65	73.23
7373	NASDAQ	MMSI	Wed, Sep 1, 2021	71.78	72.51	71.08	72.12
7372	NASDAQ	MMSI	Tue, Aug 31, 2021	71.34	71.99	71.10	71.77
7371	NASDAQ	MMSI	Mon, Aug 30, 2021	71.98	72.38	71.38	71.51
7370	NASDAQ	MMSI	Fri, Aug 27, 2021	69.06	71.71	68.43	71.67
7369	NASDAQ	MMSI	Thu, Aug 26, 2021	69.34	69.80	68.68	68.68
7368	NASDAQ	MMSI	Wed, Aug 25, 2021	70.32	70.62	68.93	69.45
7367	NASDAQ	MMSI	Tue, Aug 24, 2021	70.03	70.90	69.96	70.64
7366	NASDAQ	MMSI	Mon, Aug 23, 2021	69.35	70.61	69.14	70.18
7365	NASDAQ	MMSI	Fri, Aug 20, 2021	68.38	70.24	68.25	69.22
7364	NASDAQ	MMSI	Thu, Aug 19, 2021	66.90	69.06	66.13	68.33
7363	NASDAQ	MMSI	Wed, Aug 18, 2021	67.04	67.85	65.66	67.04
7362	NASDAQ	MMSI	Tue, Aug 17, 2021	66.17	67.00	65.60	66.81
7361	NASDAQ	MMSI	Mon, Aug 16, 2021	65.59	66.64	65.16	66.55
7360	NASDAQ	MMSI	Fri, Aug 13, 2021	66.20	66.77	65.62	66.00
7359	NASDAQ	MMSI	Thu, Aug 12, 2021	65.77	67.58	65.52	66.27
7358	NASDAQ	MMSI	Wed, Aug 11, 2021	66.51	66.89	64.84	65.85
7357	NASDAQ	MMSI	Tue, Aug 10, 2021	66.86	67.14	65.28	66.11
7356	NASDAQ	MMSI	Mon, Aug 9, 2021	67.02	67.93	66.45	66.55
7355	NASDAQ	MMSI	Fri, Aug 6, 2021	67.54	67.82	64.70	67.68
7354	NASDAQ	MMSI	Thu, Aug 5, 2021	66.06	67.10	65.72	66.99
7353	NASDAQ	MMSI	Wed, Aug 4, 2021	67.06	67.86	65.95	66.00
7352	NASDAQ	MMSI	Tue, Aug 3, 2021	68.25	68.74	66.86	67.68
7351	NASDAQ	MMSI	Mon, Aug 2, 2021	70.55	70.55	67.45	67.87
7350	NASDAQ	MMSI	Fri, Jul 30, 2021	65.63	70.90	63.92	70.09
7349	NASDAQ	MMSI	Thu, Jul 29, 2021	65.10	66.78	64.82	64.92
7348	NASDAQ	MMSI	Wed, Jul 28, 2021	64.66	65.96	64.46	65.11
7347	NASDAQ	MMSI	Tue, Jul 27, 2021	63.92	64.53	63.36	64.53
7346	NASDAQ	MMSI	Mon, Jul 26, 2021	64.57	64.68	63.64	63.96
7345	NASDAQ	MMSI	Fri, Jul 23, 2021	64.11	64.99	64.11	64.23
7344	NASDAQ	MMSI	Thu, Jul 22, 2021	63.19	64.19	62.71	64.00
7343	NASDAQ	MMSI	Wed, Jul 21, 2021	61.12	63.38	60.74	63.29
7342	NASDAQ	MMSI	Tue, Jul 20, 2021	59.90	61.67	59.74	60.72
7341	NASDAQ	MMSI	Mon, Jul 19, 2021	59.20	60.45	58.87	59.60
7340	NASDAQ	MMSI	Fri, Jul 16, 2021	60.32	60.77	59.88	59.95
7339	NASDAQ	MMSI	Thu, Jul 15, 2021	60.33	61.39	59.57	59.97
7338	NASDAQ	MMSI	Wed, Jul 14, 2021	63.05	63.05	60.69	60.75
7337	NASDAQ	MMSI	Tue, Jul 13, 2021	63.53	63.97	62.42	62.67
7336	NASDAQ	MMSI	Mon, Jul 12, 2021	63.24	63.82	62.75	63.58
7335	NASDAQ	MMSI	Fri, Jul 9, 2021	64.02	64.41	63.23	63.40
7334	NASDAQ	MMSI	Thu, Jul 8, 2021	62.69	63.83	62.01	63.68
7333	NASDAQ	MMSI	Wed, Jul 7, 2021	63.74	64.24	62.55	63.55
7332	NASDAQ	MMSI	Tue, Jul 6, 2021	64.23	64.23	62.52	63.68
7331	NASDAQ	MMSI	Fri, Jul 2, 2021	64.57	64.80	63.39	64.02
7330	NASDAQ	MMSI	Thu, Jul 1, 2021	64.67	65.18	64.06	64.55
7329	NASDAQ	MMSI	Wed, Jun 30, 2021	64.51	65.13	63.75	64.66
7328	NASDAQ	MMSI	Tue, Jun 29, 2021	64.41	64.89	63.89	64.52
7327	NASDAQ	MMSI	Mon, Jun 28, 2021	64.38	64.95	63.51	64.25
7326	NASDAQ	MMSI	Fri, Jun 25, 2021	63.62	64.90	62.67	64.45
7325	NASDAQ	MMSI	Thu, Jun 24, 2021	62.76	63.59	62.36	63.36
7324	NASDAQ	MMSI	Wed, Jun 23, 2021	62.07	63.09	62.03	62.42
7323	NASDAQ	MMSI	Tue, Jun 22, 2021	62.37	62.45	61.07	62.25
7322	NASDAQ	MMSI	Mon, Jun 21, 2021	60.48	62.15	59.62	61.58
7321	NASDAQ	MMSI	Fri, Jun 18, 2021	60.93	61.58	60.07	60.24
7320	NASDAQ	MMSI	Thu, Jun 17, 2021	61.65	62.76	61.64	61.77
7319	NASDAQ	MMSI	Wed, Jun 16, 2021	62.07	62.35	61.29	61.70
7318	NASDAQ	MMSI	Tue, Jun 15, 2021	61.60	62.01	61.21	61.99
7317	NASDAQ	MMSI	Mon, Jun 14, 2021	61.90	62.10	61.33	61.53
7316	NASDAQ	MMSI	Fri, Jun 11, 2021	61.47	62.11	61.21	62.00
7315	NASDAQ	MMSI	Thu, Jun 10, 2021	60.79	61.71	60.75	61.39
7314	NASDAQ	MMSI	Wed, Jun 9, 2021	60.91	61.25	60.51	60.75
7313	NASDAQ	MMSI	Tue, Jun 8, 2021	60.46	60.88	59.49	60.58
7312	NASDAQ	MMSI	Mon, Jun 7, 2021	60.31	61.27	60.01	60.06
7311	NASDAQ	MMSI	Fri, Jun 4, 2021	60.10	61.23	59.48	60.39
7310	NASDAQ	MMSI	Thu, Jun 3, 2021	59.82	60.05	58.55	59.78
7309	NASDAQ	MMSI	Wed, Jun 2, 2021	61.87	61.87	59.22	59.64
7308	NASDAQ	MMSI	Tue, Jun 1, 2021	60.51	62.14	59.86	61.67
7307	NASDAQ	MMSI	Fri, May 28, 2021	61.32	61.84	60.27	60.34
7306	NASDAQ	MMSI	Thu, May 27, 2021	61.75	61.84	60.58	60.83
7305	NASDAQ	MMSI	Wed, May 26, 2021	63.04	63.04	61.28	61.46
7304	NASDAQ	MMSI	Tue, May 25, 2021	63.28	63.89	62.65	63.19
7303	NASDAQ	MMSI	Mon, May 24, 2021	61.85	63.43	61.85	63.20
7302	NASDAQ	MMSI	Fri, May 21, 2021	61.64	62.22	60.71	62.03
7301	NASDAQ	MMSI	Thu, May 20, 2021	60.54	61.43	60.47	61.02
7300	NASDAQ	MMSI	Wed, May 19, 2021	60.65	60.99	59.62	60.77
7299	NASDAQ	MMSI	Tue, May 18, 2021	59.50	61.45	59.45	60.52
7298	NASDAQ	MMSI	Mon, May 17, 2021	59.70	60.06	58.29	59.38
7297	NASDAQ	MMSI	Fri, May 14, 2021	60.27	61.09	59.43	59.69
7296	NASDAQ	MMSI	Thu, May 13, 2021	59.34	60.85	59.06	59.68
7295	NASDAQ	MMSI	Wed, May 12, 2021	61.43	61.59	59.01	59.10
7294	NASDAQ	MMSI	Tue, May 11, 2021	61.51	63.47	61.00	61.79
7293	NASDAQ	MMSI	Mon, May 10, 2021	64.41	64.90	62.51	62.99
7292	NASDAQ	MMSI	Fri, May 7, 2021	64.76	65.46	64.05	64.63
7291	NASDAQ	MMSI	Thu, May 6, 2021	63.84	64.96	63.18	64.86
7290	NASDAQ	MMSI	Wed, May 5, 2021	65.03	65.03	63.53	63.64
7289	NASDAQ	MMSI	Tue, May 4, 2021	64.19	64.66	63.27	64.62
7288	NASDAQ	MMSI	Mon, May 3, 2021	63.72	64.43	63.26	64.32
7287	NASDAQ	MMSI	Fri, Apr 30, 2021	62.69	64.96	61.56	63.60
7286	NASDAQ	MMSI	Thu, Apr 29, 2021	64.02	65.16	62.79	63.31
7285	NASDAQ	MMSI	Wed, Apr 28, 2021	63.39	64.06	61.62	63.74
7284	NASDAQ	MMSI	Tue, Apr 27, 2021	63.92	64.24	62.25	63.39
7283	NASDAQ	MMSI	Mon, Apr 26, 2021	64.24	64.49	63.19	63.55
7282	NASDAQ	MMSI	Fri, Apr 23, 2021	62.77	64.16	62.77	64.02
7281	NASDAQ	MMSI	Thu, Apr 22, 2021	62.61	63.51	61.93	62.17
7280	NASDAQ	MMSI	Wed, Apr 21, 2021	61.29	63.25	60.93	63.15
7279	NASDAQ	MMSI	Tue, Apr 20, 2021	61.01	61.65	60.25	60.95
7278	NASDAQ	MMSI	Mon, Apr 19, 2021	61.30	61.38	60.26	60.96
7277	NASDAQ	MMSI	Fri, Apr 16, 2021	61.94	61.94	60.85	61.78
7276	NASDAQ	MMSI	Thu, Apr 15, 2021	61.97	62.32	60.91	61.36
7275	NASDAQ	MMSI	Wed, Apr 14, 2021	60.93	62.00	60.93	61.40
7274	NASDAQ	MMSI	Tue, Apr 13, 2021	61.00	61.67	60.22	60.95
7273	NASDAQ	MMSI	Mon, Apr 12, 2021	61.80	61.80	60.55	60.69
7272	NASDAQ	MMSI	Fri, Apr 9, 2021	60.58	61.74	60.34	61.50
7271	NASDAQ	MMSI	Thu, Apr 8, 2021	60.56	60.89	59.95	60.56
7270	NASDAQ	MMSI	Wed, Apr 7, 2021	60.42	60.59	59.79	60.07
7269	NASDAQ	MMSI	Tue, Apr 6, 2021	60.15	60.86	59.92	60.49
7268	NASDAQ	MMSI	Mon, Apr 5, 2021	60.36	60.70	59.11	59.96
7267	NASDAQ	MMSI	Thu, Apr 1, 2021	59.94	60.31	58.85	59.78
7266	NASDAQ	MMSI	Wed, Mar 31, 2021	60.00	61.74	58.58	59.88
7265	NASDAQ	MMSI	Tue, Mar 30, 2021	58.13	59.62	57.93	59.56
7264	NASDAQ	MMSI	Mon, Mar 29, 2021	56.30	57.85	55.34	57.18
7263	NASDAQ	MMSI	Fri, Mar 26, 2021	55.24	57.17	55.10	56.92
7262	NASDAQ	MMSI	Thu, Mar 25, 2021	54.55	55.81	53.79	55.24
7261	NASDAQ	MMSI	Wed, Mar 24, 2021	56.50	57.66	54.73	54.81
7260	NASDAQ	MMSI	Tue, Mar 23, 2021	57.10	57.82	55.87	56.00
7259	NASDAQ	MMSI	Mon, Mar 22, 2021	56.48	57.87	56.26	57.19
7258	NASDAQ	MMSI	Fri, Mar 19, 2021	56.08	57.44	54.75	56.25
7257	NASDAQ	MMSI	Thu, Mar 18, 2021	59.77	60.62	56.80	57.09
7256	NASDAQ	MMSI	Wed, Mar 17, 2021	59.97	60.85	58.81	60.34
7255	NASDAQ	MMSI	Tue, Mar 16, 2021	59.39	60.79	59.14	60.66
7254	NASDAQ	MMSI	Mon, Mar 15, 2021	59.22	60.25	58.17	60.15
7253	NASDAQ	MMSI	Fri, Mar 12, 2021	59.53	60.00	57.70	59.60
7252	NASDAQ	MMSI	Thu, Mar 11, 2021	59.56	60.39	58.38	59.70
7251	NASDAQ	MMSI	Wed, Mar 10, 2021	59.12	59.71	58.47	59.14
7250	NASDAQ	MMSI	Tue, Mar 9, 2021	57.02	58.73	54.93	58.35
7249	NASDAQ	MMSI	Mon, Mar 8, 2021	55.28	56.50	53.54	56.21
7248	NASDAQ	MMSI	Fri, Mar 5, 2021	53.12	55.26	52.43	55.04
7247	NASDAQ	MMSI	Thu, Mar 4, 2021	54.65	55.28	52.54	52.56
7246	NASDAQ	MMSI	Wed, Mar 3, 2021	55.15	55.41	54.18	54.81
7245	NASDAQ	MMSI	Tue, Mar 2, 2021	55.23	55.55	53.83	55.26
7244	NASDAQ	MMSI	Mon, Mar 1, 2021	56.37	56.67	55.45	55.62
7243	NASDAQ	MMSI	Fri, Feb 26, 2021	55.34	56.10	54.29	55.72
7242	NASDAQ	MMSI	Thu, Feb 25, 2021	57.26	58.27	53.99	54.85
7241	NASDAQ	MMSI	Wed, Feb 24, 2021	55.78	56.87	55.78	56.46
7240	NASDAQ	MMSI	Tue, Feb 23, 2021	57.04	57.64	55.30	55.85
7239	NASDAQ	MMSI	Mon, Feb 22, 2021	58.35	58.52	56.68	57.54
7238	NASDAQ	MMSI	Fri, Feb 19, 2021	59.20	59.87	58.33	58.89
7237	NASDAQ	MMSI	Thu, Feb 18, 2021	60.01	60.98	59.07	59.14
7236	NASDAQ	MMSI	Wed, Feb 17, 2021	60.01	60.31	58.91	60.13
7235	NASDAQ	MMSI	Tue, Feb 16, 2021	60.85	61.14	59.96	60.47
7234	NASDAQ	MMSI	Fri, Feb 12, 2021	60.46	61.23	59.88	60.26
7233	NASDAQ	MMSI	Thu, Feb 11, 2021	60.32	61.08	59.59	60.99
7232	NASDAQ	MMSI	Wed, Feb 10, 2021	59.94	60.07	59.31	59.96
7231	NASDAQ	MMSI	Tue, Feb 9, 2021	59.70	60.03	59.06	59.62
7230	NASDAQ	MMSI	Mon, Feb 8, 2021	59.43	59.79	58.15	59.36
7229	NASDAQ	MMSI	Fri, Feb 5, 2021	57.60	58.90	57.11	58.69
7228	NASDAQ	MMSI	Thu, Feb 4, 2021	55.40	57.19	54.84	56.89
7227	NASDAQ	MMSI	Wed, Feb 3, 2021	55.91	55.91	54.75	55.12
7226	NASDAQ	MMSI	Tue, Feb 2, 2021	54.87	56.40	54.54	56.05
7225	NASDAQ	MMSI	Mon, Feb 1, 2021	54.41	54.58	52.85	54.16
7224	NASDAQ	MMSI	Fri, Jan 29, 2021	55.24	55.64	54.01	54.15
7223	NASDAQ	MMSI	Thu, Jan 28, 2021	58.20	59.32	54.78	55.31
7222	NASDAQ	MMSI	Wed, Jan 27, 2021	57.86	60.27	57.23	58.43
7221	NASDAQ	MMSI	Tue, Jan 26, 2021	58.66	59.47	58.17	59.28
7220	NASDAQ	MMSI	Mon, Jan 25, 2021	57.65	58.81	57.30	58.20
7219	NASDAQ	MMSI	Fri, Jan 22, 2021	56.59	57.90	56.32	57.81
7218	NASDAQ	MMSI	Thu, Jan 21, 2021	57.36	57.60	56.48	56.82
7217	NASDAQ	MMSI	Wed, Jan 20, 2021	56.02	57.40	56.02	57.36
7216	NASDAQ	MMSI	Tue, Jan 19, 2021	55.80	56.78	55.54	55.93
7215	NASDAQ	MMSI	Fri, Jan 15, 2021	55.97	56.53	55.28	55.72
7214	NASDAQ	MMSI	Thu, Jan 14, 2021	56.46	57.93	56.02	56.36
7213	NASDAQ	MMSI	Wed, Jan 13, 2021	55.99	56.83	55.16	56.40
7212	NASDAQ	MMSI	Tue, Jan 12, 2021	56.39	56.71	54.88	55.56
7211	NASDAQ	MMSI	Mon, Jan 11, 2021	56.28	57.62	56.06	56.42
7210	NASDAQ	MMSI	Fri, Jan 8, 2021	57.65	58.37	56.75	57.12
7209	NASDAQ	MMSI	Thu, Jan 7, 2021	57.28	58.47	56.60	57.21
7208	NASDAQ	MMSI	Wed, Jan 6, 2021	56.24	58.36	55.79	57.75
7207	NASDAQ	MMSI	Tue, Jan 5, 2021	55.62	57.45	55.50	56.25
7206	NASDAQ	MMSI	Mon, Jan 4, 2021	55.61	55.61	53.74	54.76
7205	NASDAQ	MMSI	Thu, Dec 31, 2020	54.95	55.97	54.40	55.51
7204	NASDAQ	MMSI	Wed, Dec 30, 2020	54.56	55.36	54.56	54.76
7203	NASDAQ	MMSI	Tue, Dec 29, 2020	54.16	54.83	53.46	54.52
7202	NASDAQ	MMSI	Mon, Dec 28, 2020	54.91	55.64	54.11	54.15
7201	NASDAQ	MMSI	Thu, Dec 24, 2020	54.32	55.00	54.08	54.53
7200	NASDAQ	MMSI	Wed, Dec 23, 2020	54.38	54.86	53.49	54.12
7199	NASDAQ	MMSI	Tue, Dec 22, 2020	54.22	54.98	53.34	54.22
7198	NASDAQ	MMSI	Mon, Dec 21, 2020	52.98	54.06	52.52	53.57
7197	NASDAQ	MMSI	Fri, Dec 18, 2020	55.39	55.72	52.83	53.50
7196	NASDAQ	MMSI	Thu, Dec 17, 2020	53.45	55.29	52.62	55.26
7195	NASDAQ	MMSI	Wed, Dec 16, 2020	55.14	55.14	52.94	53.23
7194	NASDAQ	MMSI	Tue, Dec 15, 2020	54.26	55.39	52.92	55.27
7193	NASDAQ	MMSI	Mon, Dec 14, 2020	55.89	56.85	53.68	53.84
7192	NASDAQ	MMSI	Fri, Dec 11, 2020	55.54	56.29	54.92	55.74
7191	NASDAQ	MMSI	Thu, Dec 10, 2020	56.56	56.91	55.53	55.89
7190	NASDAQ	MMSI	Wed, Dec 9, 2020	57.86	58.15	55.65	56.27
7189	NASDAQ	MMSI	Tue, Dec 8, 2020	57.54	58.70	56.99	57.58
7188	NASDAQ	MMSI	Mon, Dec 7, 2020	57.73	58.48	57.45	57.85
7187	NASDAQ	MMSI	Fri, Dec 4, 2020	55.91	58.48	55.76	58.11
7186	NASDAQ	MMSI	Thu, Dec 3, 2020	54.99	55.65	54.68	55.55
7185	NASDAQ	MMSI	Wed, Dec 2, 2020	54.43	55.42	54.17	54.90
7184	NASDAQ	MMSI	Tue, Dec 1, 2020	55.23	55.99	54.38	54.50
7183	NASDAQ	MMSI	Mon, Nov 30, 2020	54.60	55.46	54.34	55.07
7182	NASDAQ	MMSI	Fri, Nov 27, 2020	55.11	55.77	53.97	54.80
7181	NASDAQ	MMSI	Wed, Nov 25, 2020	54.60	56.11	53.92	54.92
7180	NASDAQ	MMSI	Tue, Nov 24, 2020	55.13	55.88	54.59	54.78
7179	NASDAQ	MMSI	Mon, Nov 23, 2020	52.96	54.67	52.34	54.59
7178	NASDAQ	MMSI	Fri, Nov 20, 2020	50.72	52.83	50.60	52.70
7177	NASDAQ	MMSI	Thu, Nov 19, 2020	49.94	51.44	49.63	51.28
7176	NASDAQ	MMSI	Wed, Nov 18, 2020	51.27	51.38	50.10	50.11
7175	NASDAQ	MMSI	Tue, Nov 17, 2020	51.15	51.72	49.86	51.23
7174	NASDAQ	MMSI	Mon, Nov 16, 2020	51.01	51.85	50.50	51.42
7173	NASDAQ	MMSI	Fri, Nov 13, 2020	51.33	52.25	50.86	51.27
7172	NASDAQ	MMSI	Thu, Nov 12, 2020	51.49	52.33	50.64	51.13
7171	NASDAQ	MMSI	Wed, Nov 11, 2020	54.76	55.38	51.35	52.03
7170	NASDAQ	MMSI	Tue, Nov 10, 2020	53.82	54.87	53.01	53.56
7169	NASDAQ	MMSI	Mon, Nov 9, 2020	53.27	55.33	52.56	53.38
7168	NASDAQ	MMSI	Fri, Nov 6, 2020	51.55	51.58	50.52	51.05
7167	NASDAQ	MMSI	Thu, Nov 5, 2020	52.23	52.57	51.04	51.06
7166	NASDAQ	MMSI	Wed, Nov 4, 2020	50.28	52.57	50.28	51.58
7165	NASDAQ	MMSI	Tue, Nov 3, 2020	50.08	51.37	49.27	50.58
7164	NASDAQ	MMSI	Mon, Nov 2, 2020	50.15	51.18	48.58	49.69
7163	NASDAQ	MMSI	Fri, Oct 30, 2020	51.50	51.66	49.24	50.05
7162	NASDAQ	MMSI	Thu, Oct 29, 2020	51.78	54.17	49.92	51.59
7161	NASDAQ	MMSI	Wed, Oct 28, 2020	48.15	49.74	47.61	49.24
7160	NASDAQ	MMSI	Tue, Oct 27, 2020	48.55	49.69	48.41	49.04
7159	NASDAQ	MMSI	Mon, Oct 26, 2020	48.44	48.69	47.66	48.49
7158	NASDAQ	MMSI	Fri, Oct 23, 2020	48.47	49.25	48.00	48.98
7157	NASDAQ	MMSI	Thu, Oct 22, 2020	46.69	48.21	46.69	48.11
7156	NASDAQ	MMSI	Wed, Oct 21, 2020	47.05	47.36	45.84	46.40
7155	NASDAQ	MMSI	Tue, Oct 20, 2020	47.62	48.22	46.88	47.07
7154	NASDAQ	MMSI	Mon, Oct 19, 2020	48.27	48.56	47.14	47.28
7153	NASDAQ	MMSI	Fri, Oct 16, 2020	47.38	48.30	47.21	47.85
7152	NASDAQ	MMSI	Thu, Oct 15, 2020	47.12	47.69	46.83	47.56
7151	NASDAQ	MMSI	Wed, Oct 14, 2020	49.18	49.57	47.10	47.59
7150	NASDAQ	MMSI	Tue, Oct 13, 2020	48.80	49.20	47.82	49.15
7149	NASDAQ	MMSI	Mon, Oct 12, 2020	47.86	49.34	47.19	49.12
7148	NASDAQ	MMSI	Fri, Oct 9, 2020	47.62	47.98	46.29	47.81
7147	NASDAQ	MMSI	Thu, Oct 8, 2020	47.32	47.98	46.48	47.05
7146	NASDAQ	MMSI	Wed, Oct 7, 2020	45.82	47.07	45.32	46.98
7145	NASDAQ	MMSI	Tue, Oct 6, 2020	44.21	46.27	43.52	45.70
7144	NASDAQ	MMSI	Mon, Oct 5, 2020	42.43	44.01	42.43	43.97
7143	NASDAQ	MMSI	Fri, Oct 2, 2020	41.97	43.15	41.57	42.16
7142	NASDAQ	MMSI	Thu, Oct 1, 2020	43.86	44.34	42.61	42.74
7141	NASDAQ	MMSI	Wed, Sep 30, 2020	43.10	44.13	43.10	43.50
7140	NASDAQ	MMSI	Tue, Sep 29, 2020	43.11	44.00	42.71	43.07
7139	NASDAQ	MMSI	Mon, Sep 28, 2020	43.48	43.58	42.17	43.25
7138	NASDAQ	MMSI	Fri, Sep 25, 2020	40.54	41.47	40.54	41.36
7137	NASDAQ	MMSI	Thu, Sep 24, 2020	39.98	41.13	39.45	40.83
7136	NASDAQ	MMSI	Wed, Sep 23, 2020	41.67	43.39	40.01	40.13
7135	NASDAQ	MMSI	Tue, Sep 22, 2020	42.33	42.38	40.97	41.54
7134	NASDAQ	MMSI	Mon, Sep 21, 2020	41.51	42.02	39.93	41.96
7133	NASDAQ	MMSI	Fri, Sep 18, 2020	42.89	43.67	41.77	42.19
7132	NASDAQ	MMSI	Thu, Sep 17, 2020	42.50	42.85	41.69	42.45
7131	NASDAQ	MMSI	Wed, Sep 16, 2020	43.89	44.14	42.46	43.16
7130	NASDAQ	MMSI	Tue, Sep 15, 2020	43.61	43.83	42.76	43.53
7129	NASDAQ	MMSI	Mon, Sep 14, 2020	43.91	44.61	42.85	43.41
7128	NASDAQ	MMSI	Fri, Sep 11, 2020	49.18	49.90	43.69	43.96
7127	NASDAQ	MMSI	Thu, Sep 10, 2020	49.94	49.94	48.81	49.18
7126	NASDAQ	MMSI	Wed, Sep 9, 2020	49.79	50.38	49.33	49.60
7125	NASDAQ	MMSI	Tue, Sep 8, 2020	48.50	50.24	48.04	49.49
7124	NASDAQ	MMSI	Fri, Sep 4, 2020	49.53	49.76	47.78	49.04
7123	NASDAQ	MMSI	Thu, Sep 3, 2020	49.61	49.83	47.89	48.94
7122	NASDAQ	MMSI	Wed, Sep 2, 2020	49.75	49.94	49.33	49.64
7121	NASDAQ	MMSI	Tue, Sep 1, 2020	49.33	49.95	48.91	49.64
7120	NASDAQ	MMSI	Mon, Aug 31, 2020	49.81	50.09	49.07	49.10
7119	NASDAQ	MMSI	Fri, Aug 28, 2020	50.00	50.00	49.10	49.82
7118	NASDAQ	MMSI	Thu, Aug 27, 2020	48.83	49.97	48.47	49.82
7117	NASDAQ	MMSI	Wed, Aug 26, 2020	48.52	48.95	47.59	48.70
7116	NASDAQ	MMSI	Tue, Aug 25, 2020	47.70	48.98	47.45	48.58
7115	NASDAQ	MMSI	Mon, Aug 24, 2020	48.20	48.62	47.26	47.75
7114	NASDAQ	MMSI	Fri, Aug 21, 2020	47.99	48.20	47.00	47.84
7113	NASDAQ	MMSI	Thu, Aug 20, 2020	48.09	49.51	48.03	48.14
7112	NASDAQ	MMSI	Wed, Aug 19, 2020	46.84	48.85	46.72	48.46
7111	NASDAQ	MMSI	Tue, Aug 18, 2020	47.63	48.91	47.63	48.55
7110	NASDAQ	MMSI	Mon, Aug 17, 2020	46.43	48.42	46.24	47.92
7109	NASDAQ	MMSI	Fri, Aug 14, 2020	46.43	46.85	45.94	46.59
7108	NASDAQ	MMSI	Thu, Aug 13, 2020	44.99	46.64	44.99	46.56
7107	NASDAQ	MMSI	Wed, Aug 12, 2020	44.64	46.20	44.27	45.27
7106	NASDAQ	MMSI	Tue, Aug 11, 2020	44.18	44.79	43.52	44.17
7105	NASDAQ	MMSI	Mon, Aug 10, 2020	44.71	45.02	43.54	43.77
7104	NASDAQ	MMSI	Fri, Aug 7, 2020	42.08	44.82	41.77	44.74
7103	NASDAQ	MMSI	Thu, Aug 6, 2020	43.16	44.01	41.33	42.37
7102	NASDAQ	MMSI	Wed, Aug 5, 2020	43.54	43.81	42.81	43.21
7101	NASDAQ	MMSI	Tue, Aug 4, 2020	43.83	44.20	42.32	42.93
7100	NASDAQ	MMSI	Mon, Aug 3, 2020	45.03	45.28	43.71	43.80
7099	NASDAQ	MMSI	Fri, Jul 31, 2020	46.73	46.73	44.07	44.72
7098	NASDAQ	MMSI	Thu, Jul 30, 2020	45.90	47.99	45.15	46.54
7097	NASDAQ	MMSI	Wed, Jul 29, 2020	44.93	47.10	44.36	46.69
7096	NASDAQ	MMSI	Tue, Jul 28, 2020	44.14	45.08	43.87	44.64
7095	NASDAQ	MMSI	Mon, Jul 27, 2020	42.68	44.50	42.09	44.45
7094	NASDAQ	MMSI	Fri, Jul 24, 2020	41.88	42.82	41.14	42.65
7093	NASDAQ	MMSI	Thu, Jul 23, 2020	41.97	42.96	41.36	41.95
7092	NASDAQ	MMSI	Wed, Jul 22, 2020	42.96	43.45	41.88	41.97
7091	NASDAQ	MMSI	Tue, Jul 21, 2020	44.79	45.33	42.80	43.03
7090	NASDAQ	MMSI	Mon, Jul 20, 2020	45.46	46.03	44.44	44.69
7089	NASDAQ	MMSI	Fri, Jul 17, 2020	44.83	45.79	44.83	45.50
7088	NASDAQ	MMSI	Thu, Jul 16, 2020	45.92	45.99	44.43	44.85
7087	NASDAQ	MMSI	Wed, Jul 15, 2020	44.73	46.68	43.97	46.19
7086	NASDAQ	MMSI	Tue, Jul 14, 2020	43.79	44.09	43.03	43.29
7085	NASDAQ	MMSI	Mon, Jul 13, 2020	45.00	46.22	40.50	43.64
7084	NASDAQ	MMSI	Fri, Jul 10, 2020	43.40	44.73	42.88	44.52
7083	NASDAQ	MMSI	Thu, Jul 9, 2020	44.01	44.08	42.76	43.24
7082	NASDAQ	MMSI	Wed, Jul 8, 2020	43.44	43.91	42.89	43.78
7081	NASDAQ	MMSI	Tue, Jul 7, 2020	44.11	44.91	43.33	43.57
7080	NASDAQ	MMSI	Mon, Jul 6, 2020	45.89	45.89	44.33	44.50
7079	NASDAQ	MMSI	Thu, Jul 2, 2020	45.91	46.09	44.90	44.96
7078	NASDAQ	MMSI	Wed, Jul 1, 2020	45.59	45.95	44.80	45.21
7077	NASDAQ	MMSI	Tue, Jun 30, 2020	43.79	45.78	42.85	45.65
7076	NASDAQ	MMSI	Mon, Jun 29, 2020	42.52	43.96	41.95	43.92
7075	NASDAQ	MMSI	Fri, Jun 26, 2020	43.72	44.35	41.78	42.09
7074	NASDAQ	MMSI	Thu, Jun 25, 2020	42.16	44.04	41.32	44.03
7073	NASDAQ	MMSI	Wed, Jun 24, 2020	43.43	43.62	40.98	42.21
7072	NASDAQ	MMSI	Tue, Jun 23, 2020	43.65	44.45	43.35	43.87
7071	NASDAQ	MMSI	Mon, Jun 22, 2020	42.18	43.02	41.22	42.98
7070	NASDAQ	MMSI	Fri, Jun 19, 2020	43.03	43.62	41.89	42.19
7069	NASDAQ	MMSI	Thu, Jun 18, 2020	43.36	43.79	42.41	42.78
7068	NASDAQ	MMSI	Wed, Jun 17, 2020	43.27	44.03	42.11	43.56
7067	NASDAQ	MMSI	Tue, Jun 16, 2020	44.91	45.02	42.55	42.95
7066	NASDAQ	MMSI	Mon, Jun 15, 2020	40.79	44.21	40.79	43.55
7065	NASDAQ	MMSI	Fri, Jun 12, 2020	42.18	42.75	40.40	41.89
7064	NASDAQ	MMSI	Thu, Jun 11, 2020	42.13	42.20	40.39	40.45
7063	NASDAQ	MMSI	Wed, Jun 10, 2020	44.42	44.43	43.38	43.53
7062	NASDAQ	MMSI	Tue, Jun 9, 2020	44.80	45.50	44.35	44.44
7061	NASDAQ	MMSI	Mon, Jun 8, 2020	45.59	45.98	44.88	45.26
7060	NASDAQ	MMSI	Fri, Jun 5, 2020	45.14	46.27	43.64	45.41
7059	NASDAQ	MMSI	Thu, Jun 4, 2020	44.43	44.92	43.80	43.99
7058	NASDAQ	MMSI	Wed, Jun 3, 2020	45.20	45.48	44.61	44.89
7057	NASDAQ	MMSI	Tue, Jun 2, 2020	44.80	45.23	44.19	44.99
7056	NASDAQ	MMSI	Mon, Jun 1, 2020	45.33	45.45	44.05	44.55
7055	NASDAQ	MMSI	Fri, May 29, 2020	43.32	45.18	42.32	44.99
7054	NASDAQ	MMSI	Thu, May 28, 2020	44.95	45.26	43.41	43.56
7053	NASDAQ	MMSI	Wed, May 27, 2020	44.72	45.68	43.50	44.26
7052	NASDAQ	MMSI	Tue, May 26, 2020	45.99	46.00	42.89	43.15
7051	NASDAQ	MMSI	Fri, May 22, 2020	42.94	44.89	42.50	44.81
7050	NASDAQ	MMSI	Thu, May 21, 2020	43.92	44.05	42.44	42.65
7049	NASDAQ	MMSI	Wed, May 20, 2020	42.88	44.30	42.11	43.84
7048	NASDAQ	MMSI	Tue, May 19, 2020	42.88	43.10	41.81	41.89
7047	NASDAQ	MMSI	Mon, May 18, 2020	41.15	43.74	41.15	43.10
7046	NASDAQ	MMSI	Fri, May 15, 2020	38.93	39.98	38.49	39.62
7045	NASDAQ	MMSI	Thu, May 14, 2020	38.02	38.95	37.47	38.95
7044	NASDAQ	MMSI	Wed, May 13, 2020	40.41	40.47	38.67	38.85
7043	NASDAQ	MMSI	Tue, May 12, 2020	41.70	42.06	40.26	40.29
7042	NASDAQ	MMSI	Mon, May 11, 2020	41.00	42.05	40.71	41.47
7041	NASDAQ	MMSI	Fri, May 8, 2020	41.32	42.44	40.95	41.67
7040	NASDAQ	MMSI	Thu, May 7, 2020	39.61	41.29	39.45	40.80
7039	NASDAQ	MMSI	Wed, May 6, 2020	39.49	40.37	39.05	39.09
7038	NASDAQ	MMSI	Tue, May 5, 2020	40.17	41.03	39.46	39.48
7037	NASDAQ	MMSI	Mon, May 4, 2020	38.30	39.66	37.70	39.50
7036	NASDAQ	MMSI	Fri, May 1, 2020	39.86	41.99	37.77	38.54
7035	NASDAQ	MMSI	Thu, Apr 30, 2020	40.83	42.55	40.37	40.82
7034	NASDAQ	MMSI	Wed, Apr 29, 2020	40.20	42.75	39.54	42.17
7033	NASDAQ	MMSI	Tue, Apr 28, 2020	40.94	40.94	39.16	39.29
7032	NASDAQ	MMSI	Mon, Apr 27, 2020	40.94	41.17	39.70	40.19
7031	NASDAQ	MMSI	Fri, Apr 24, 2020	43.00	43.00	39.65	40.21
7030	NASDAQ	MMSI	Thu, Apr 23, 2020	37.51	38.74	37.03	37.86
7029	NASDAQ	MMSI	Wed, Apr 22, 2020	36.97	37.38	36.42	36.90
7028	NASDAQ	MMSI	Tue, Apr 21, 2020	37.47	38.99	36.34	36.55
7027	NASDAQ	MMSI	Mon, Apr 20, 2020	37.13	39.21	36.47	38.14
7026	NASDAQ	MMSI	Fri, Apr 17, 2020	35.70	37.76	35.47	37.61
7025	NASDAQ	MMSI	Thu, Apr 16, 2020	34.93	36.38	34.01	34.77
7024	NASDAQ	MMSI	Wed, Apr 15, 2020	33.94	34.87	33.16	34.75
7023	NASDAQ	MMSI	Tue, Apr 14, 2020	34.32	35.70	33.85	35.57
7022	NASDAQ	MMSI	Mon, Apr 13, 2020	34.28	34.28	33.02	33.50
7021	NASDAQ	MMSI	Thu, Apr 9, 2020	34.16	35.12	33.35	34.55
7020	NASDAQ	MMSI	Wed, Apr 8, 2020	33.46	34.07	32.68	33.43
7019	NASDAQ	MMSI	Tue, Apr 7, 2020	34.40	34.88	32.48	32.98
7018	NASDAQ	MMSI	Mon, Apr 6, 2020	31.51	33.66	30.01	33.49
7017	NASDAQ	MMSI	Fri, Apr 3, 2020	30.49	31.44	29.50	30.41
7016	NASDAQ	MMSI	Thu, Apr 2, 2020	28.34	30.76	28.06	30.59
7015	NASDAQ	MMSI	Wed, Apr 1, 2020	30.08	30.74	28.38	28.84
7014	NASDAQ	MMSI	Tue, Mar 31, 2020	30.96	31.50	30.01	31.25
7013	NASDAQ	MMSI	Mon, Mar 30, 2020	30.66	31.15	28.92	30.91
7012	NASDAQ	MMSI	Fri, Mar 27, 2020	31.85	33.52	30.10	30.27
7011	NASDAQ	MMSI	Thu, Mar 26, 2020	33.85	36.58	31.87	32.98
7010	NASDAQ	MMSI	Wed, Mar 25, 2020	30.31	35.16	30.17	33.00
7009	NASDAQ	MMSI	Tue, Mar 24, 2020	29.28	31.70	28.32	30.17
7008	NASDAQ	MMSI	Mon, Mar 23, 2020	29.76	30.00	26.94	27.98
7007	NASDAQ	MMSI	Fri, Mar 20, 2020	28.75	30.43	27.62	29.08
7006	NASDAQ	MMSI	Thu, Mar 19, 2020	27.60	31.50	27.60	28.25
7005	NASDAQ	MMSI	Wed, Mar 18, 2020	29.67	30.19	25.41	27.99
7004	NASDAQ	MMSI	Tue, Mar 17, 2020	26.30	30.93	26.15	30.91
7003	NASDAQ	MMSI	Mon, Mar 16, 2020	25.50	30.00	25.18	25.94
7002	NASDAQ	MMSI	Fri, Mar 13, 2020	32.20	33.76	29.38	33.71
7001	NASDAQ	MMSI	Thu, Mar 12, 2020	30.56	31.95	28.67	30.71
7000	NASDAQ	MMSI	Wed, Mar 11, 2020	35.15	35.42	32.21	32.88
6999	NASDAQ	MMSI	Tue, Mar 10, 2020	37.39	37.39	34.87	35.97
6998	NASDAQ	MMSI	Mon, Mar 9, 2020	35.24	37.57	35.03	36.36
6997	NASDAQ	MMSI	Fri, Mar 6, 2020	36.76	37.80	36.43	37.58
6996	NASDAQ	MMSI	Thu, Mar 5, 2020	37.74	38.71	37.30	37.92
6995	NASDAQ	MMSI	Wed, Mar 4, 2020	37.23	38.75	37.11	38.52
6994	NASDAQ	MMSI	Tue, Mar 3, 2020	37.12	38.50	35.99	36.52
6993	NASDAQ	MMSI	Mon, Mar 2, 2020	36.36	36.99	35.66	36.92
6992	NASDAQ	MMSI	Fri, Feb 28, 2020	35.24	36.56	35.02	36.01
6991	NASDAQ	MMSI	Thu, Feb 27, 2020	36.81	37.89	36.00	36.44
6990	NASDAQ	MMSI	Wed, Feb 26, 2020	40.13	40.53	37.63	37.71
6989	NASDAQ	MMSI	Tue, Feb 25, 2020	43.26	43.44	39.26	39.92
6988	NASDAQ	MMSI	Mon, Feb 24, 2020	38.48	39.20	38.08	38.75
6987	NASDAQ	MMSI	Fri, Feb 21, 2020	40.75	40.75	39.25	39.77
6986	NASDAQ	MMSI	Thu, Feb 20, 2020	41.07	41.76	39.81	40.89
6985	NASDAQ	MMSI	Wed, Feb 19, 2020	40.53	41.27	40.32	41.02
6984	NASDAQ	MMSI	Tue, Feb 18, 2020	40.81	40.99	39.46	40.33
6983	NASDAQ	MMSI	Fri, Feb 14, 2020	40.61	41.00	40.26	40.91
6982	NASDAQ	MMSI	Thu, Feb 13, 2020	39.29	40.56	38.97	40.53
6981	NASDAQ	MMSI	Wed, Feb 12, 2020	40.55	40.55	39.18	39.37
6980	NASDAQ	MMSI	Tue, Feb 11, 2020	39.80	40.73	39.49	40.19
6979	NASDAQ	MMSI	Mon, Feb 10, 2020	38.78	39.54	38.53	39.30
6978	NASDAQ	MMSI	Fri, Feb 7, 2020	40.02	40.29	38.84	38.89
6977	NASDAQ	MMSI	Thu, Feb 6, 2020	39.58	40.19	39.25	39.97
6976	NASDAQ	MMSI	Wed, Feb 5, 2020	38.95	40.13	38.51	39.74
6975	NASDAQ	MMSI	Tue, Feb 4, 2020	38.16	38.97	37.76	38.87
6974	NASDAQ	MMSI	Mon, Feb 3, 2020	38.49	38.80	37.30	37.60
6973	NASDAQ	MMSI	Fri, Jan 31, 2020	36.81	37.24	36.01	36.42
6972	NASDAQ	MMSI	Thu, Jan 30, 2020	36.87	37.13	36.67	37.02
6971	NASDAQ	MMSI	Wed, Jan 29, 2020	37.50	38.02	36.92	37.00
6970	NASDAQ	MMSI	Tue, Jan 28, 2020	34.72	37.49	34.00	37.42
6969	NASDAQ	MMSI	Mon, Jan 27, 2020	36.06	36.64	35.84	36.06
6968	NASDAQ	MMSI	Fri, Jan 24, 2020	36.70	37.02	36.06	36.58
6967	NASDAQ	MMSI	Thu, Jan 23, 2020	36.32	37.05	36.01	36.67
6966	NASDAQ	MMSI	Wed, Jan 22, 2020	36.62	36.88	36.02	36.18
6965	NASDAQ	MMSI	Tue, Jan 21, 2020	36.67	37.11	36.27	36.50
6964	NASDAQ	MMSI	Fri, Jan 17, 2020	37.14	37.26	36.51	36.70
6963	NASDAQ	MMSI	Thu, Jan 16, 2020	37.57	38.39	36.73	36.82
6962	NASDAQ	MMSI	Wed, Jan 15, 2020	38.16	38.83	37.46	37.55
6961	NASDAQ	MMSI	Tue, Jan 14, 2020	37.90	39.88	37.19	38.40
6960	NASDAQ	MMSI	Mon, Jan 13, 2020	34.76	34.90	33.73	34.65
6959	NASDAQ	MMSI	Fri, Jan 10, 2020	34.01	34.75	33.53	34.67
6958	NASDAQ	MMSI	Thu, Jan 9, 2020	33.76	34.06	33.32	34.05
6957	NASDAQ	MMSI	Wed, Jan 8, 2020	32.95	33.73	32.50	33.63
6956	NASDAQ	MMSI	Tue, Jan 7, 2020	33.19	33.47	32.44	32.94
6955	NASDAQ	MMSI	Mon, Jan 6, 2020	32.27	33.41	31.63	33.32
6954	NASDAQ	MMSI	Fri, Jan 3, 2020	31.12	32.52	31.12	32.48
6953	NASDAQ	MMSI	Thu, Jan 2, 2020	31.41	31.47	30.56	31.46
6952	NASDAQ	MMSI	Tue, Dec 31, 2019	30.70	31.29	30.47	31.22
6951	NASDAQ	MMSI	Mon, Dec 30, 2019	31.29	31.30	30.46	30.66
6950	NASDAQ	MMSI	Fri, Dec 27, 2019	31.77	31.79	31.17	31.25
6949	NASDAQ	MMSI	Thu, Dec 26, 2019	30.50	31.54	30.00	31.49
6948	NASDAQ	MMSI	Tue, Dec 24, 2019	31.99	32.13	31.60	31.87
6947	NASDAQ	MMSI	Mon, Dec 23, 2019	31.97	32.38	31.31	32.08
6946	NASDAQ	MMSI	Fri, Dec 20, 2019	31.75	31.87	30.96	31.76
6945	NASDAQ	MMSI	Thu, Dec 19, 2019	31.39	31.66	31.03	31.66
6944	NASDAQ	MMSI	Wed, Dec 18, 2019	30.51	31.21	30.27	31.21
6943	NASDAQ	MMSI	Tue, Dec 17, 2019	30.44	30.47	30.02	30.40
6942	NASDAQ	MMSI	Mon, Dec 16, 2019	30.03	30.42	29.79	30.19
6941	NASDAQ	MMSI	Fri, Dec 13, 2019	29.91	30.02	29.46	29.77
6940	NASDAQ	MMSI	Thu, Dec 12, 2019	29.14	30.33	29.06	30.00
6939	NASDAQ	MMSI	Wed, Dec 11, 2019	28.12	30.24	27.95	30.01
6938	NASDAQ	MMSI	Tue, Dec 10, 2019	29.46	29.67	28.64	29.29
6937	NASDAQ	MMSI	Mon, Dec 9, 2019	29.18	29.67	28.66	29.54
6936	NASDAQ	MMSI	Fri, Dec 6, 2019	28.60	29.58	28.60	29.14
6935	NASDAQ	MMSI	Thu, Dec 5, 2019	28.33	28.53	27.92	28.46
6934	NASDAQ	MMSI	Wed, Dec 4, 2019	28.15	28.51	27.65	28.40
6933	NASDAQ	MMSI	Tue, Dec 3, 2019	27.91	28.14	27.39	28.00
6932	NASDAQ	MMSI	Mon, Dec 2, 2019	27.90	28.18	27.52	27.99
6931	NASDAQ	MMSI	Fri, Nov 29, 2019	28.00	28.24	27.68	28.00
6930	NASDAQ	MMSI	Wed, Nov 27, 2019	28.31	28.42	27.95	28.17
6929	NASDAQ	MMSI	Tue, Nov 26, 2019	28.28	28.33	27.92	28.15
6928	NASDAQ	MMSI	Mon, Nov 25, 2019	27.56	28.37	27.04	28.25
6927	NASDAQ	MMSI	Fri, Nov 22, 2019	27.16	27.43	26.74	27.40
6926	NASDAQ	MMSI	Thu, Nov 21, 2019	27.33	27.34	26.35	27.09
6925	NASDAQ	MMSI	Wed, Nov 20, 2019	26.78	27.49	26.56	27.04
6924	NASDAQ	MMSI	Tue, Nov 19, 2019	26.69	27.07	26.23	26.81
6923	NASDAQ	MMSI	Mon, Nov 18, 2019	26.49	26.67	26.11	26.65
6922	NASDAQ	MMSI	Fri, Nov 15, 2019	26.41	26.69	26.19	26.44
6921	NASDAQ	MMSI	Thu, Nov 14, 2019	25.92	26.50	25.36	26.27
6920	NASDAQ	MMSI	Wed, Nov 13, 2019	25.45	26.16	25.06	25.96
6919	NASDAQ	MMSI	Tue, Nov 12, 2019	25.60	25.89	25.25	25.69
6918	NASDAQ	MMSI	Mon, Nov 11, 2019	26.18	26.30	25.45	25.66
6917	NASDAQ	MMSI	Fri, Nov 8, 2019	25.81	26.70	24.98	26.68
6916	NASDAQ	MMSI	Thu, Nov 7, 2019	27.10	27.67	25.71	25.89
6915	NASDAQ	MMSI	Wed, Nov 6, 2019	26.29	27.81	26.00	27.17
6914	NASDAQ	MMSI	Tue, Nov 5, 2019	25.55	26.07	25.23	25.99
6913	NASDAQ	MMSI	Mon, Nov 4, 2019	24.47	25.70	24.25	25.44
6912	NASDAQ	MMSI	Fri, Nov 1, 2019	20.81	24.37	20.66	24.15
6911	NASDAQ	MMSI	Thu, Oct 31, 2019	22.46	25.93	19.50	20.66
6910	NASDAQ	MMSI	Wed, Oct 30, 2019	30.15	30.15	28.91	29.11
6909	NASDAQ	MMSI	Tue, Oct 29, 2019	30.22	30.73	29.94	30.10
6908	NASDAQ	MMSI	Mon, Oct 28, 2019	30.13	30.39	29.91	30.22
6907	NASDAQ	MMSI	Fri, Oct 25, 2019	30.19	30.36	29.96	30.12
6906	NASDAQ	MMSI	Thu, Oct 24, 2019	30.49	30.49	29.79	30.28
6905	NASDAQ	MMSI	Wed, Oct 23, 2019	30.28	30.62	30.16	30.36
6904	NASDAQ	MMSI	Tue, Oct 22, 2019	30.61	30.84	30.26	30.37
6903	NASDAQ	MMSI	Mon, Oct 21, 2019	30.75	31.17	30.18	30.51
6902	NASDAQ	MMSI	Fri, Oct 18, 2019	30.27	30.75	29.92	30.64
6901	NASDAQ	MMSI	Thu, Oct 17, 2019	29.75	30.55	29.72	30.31
6900	NASDAQ	MMSI	Wed, Oct 16, 2019	29.14	29.82	29.14	29.65
6899	NASDAQ	MMSI	Tue, Oct 15, 2019	28.50	29.40	28.46	29.10
6898	NASDAQ	MMSI	Mon, Oct 14, 2019	27.95	28.49	27.85	28.46
6897	NASDAQ	MMSI	Fri, Oct 11, 2019	27.28	28.46	27.15	27.87
6896	NASDAQ	MMSI	Thu, Oct 10, 2019	28.30	28.55	26.94	27.06
6895	NASDAQ	MMSI	Wed, Oct 9, 2019	28.45	28.73	28.11	28.34
6894	NASDAQ	MMSI	Tue, Oct 8, 2019	28.77	28.87	28.00	28.31
6893	NASDAQ	MMSI	Mon, Oct 7, 2019	28.75	29.29	28.51	28.93
6892	NASDAQ	MMSI	Fri, Oct 4, 2019	28.76	29.03	28.31	28.80
6891	NASDAQ	MMSI	Thu, Oct 3, 2019	28.17	28.89	27.94	28.54
6890	NASDAQ	MMSI	Wed, Oct 2, 2019	29.13	29.18	27.96	28.31
6889	NASDAQ	MMSI	Tue, Oct 1, 2019	30.35	30.79	29.32	29.34
6888	NASDAQ	MMSI	Mon, Sep 30, 2019	30.60	30.92	30.20	30.46
6887	NASDAQ	MMSI	Fri, Sep 27, 2019	31.83	32.05	30.15	30.42
6886	NASDAQ	MMSI	Thu, Sep 26, 2019	32.25	32.51	31.64	31.81
6885	NASDAQ	MMSI	Wed, Sep 25, 2019	31.66	32.35	31.34	32.32
6884	NASDAQ	MMSI	Tue, Sep 24, 2019	31.85	32.71	31.13	31.65
6883	NASDAQ	MMSI	Mon, Sep 23, 2019	30.11	31.57	30.00	31.35
6882	NASDAQ	MMSI	Fri, Sep 20, 2019	29.92	30.50	29.74	30.25
6881	NASDAQ	MMSI	Thu, Sep 19, 2019	29.92	30.50	29.79	29.98
6880	NASDAQ	MMSI	Wed, Sep 18, 2019	29.95	30.44	29.60	29.93
6879	NASDAQ	MMSI	Tue, Sep 17, 2019	28.90	30.47	28.58	29.91
6878	NASDAQ	MMSI	Mon, Sep 16, 2019	27.60	28.77	27.18	28.75
6877	NASDAQ	MMSI	Fri, Sep 13, 2019	26.93	27.86	26.70	27.66
6876	NASDAQ	MMSI	Thu, Sep 12, 2019	28.09	28.42	26.73	27.08
6875	NASDAQ	MMSI	Wed, Sep 11, 2019	28.38	28.56	27.58	28.00
6874	NASDAQ	MMSI	Tue, Sep 10, 2019	28.99	29.16	25.67	27.98
6873	NASDAQ	MMSI	Mon, Sep 9, 2019	30.62	31.52	30.27	30.93
6872	NASDAQ	MMSI	Fri, Sep 6, 2019	29.82	31.17	29.62	30.62
6871	NASDAQ	MMSI	Thu, Sep 5, 2019	32.79	32.79	29.50	29.79
6870	NASDAQ	MMSI	Wed, Sep 4, 2019	34.43	34.44	31.63	32.53
6869	NASDAQ	MMSI	Tue, Sep 3, 2019	34.57	34.71	33.91	34.14
6868	NASDAQ	MMSI	Fri, Aug 30, 2019	34.95	35.00	34.29	34.78
6867	NASDAQ	MMSI	Thu, Aug 29, 2019	34.70	35.51	34.58	34.92
6866	NASDAQ	MMSI	Wed, Aug 28, 2019	34.42	34.68	33.99	34.46
6865	NASDAQ	MMSI	Tue, Aug 27, 2019	34.24	34.92	33.97	34.50
6864	NASDAQ	MMSI	Mon, Aug 26, 2019	34.40	34.61	33.81	34.01
6863	NASDAQ	MMSI	Fri, Aug 23, 2019	34.47	35.25	33.96	34.23
6862	NASDAQ	MMSI	Thu, Aug 22, 2019	34.85	34.85	34.23	34.64
6861	NASDAQ	MMSI	Wed, Aug 21, 2019	35.55	35.65	34.46	34.62
6860	NASDAQ	MMSI	Tue, Aug 20, 2019	35.10	35.79	34.72	35.32
6859	NASDAQ	MMSI	Mon, Aug 19, 2019	36.49	37.11	35.00	35.07
6858	NASDAQ	MMSI	Fri, Aug 16, 2019	36.89	37.05	36.17	36.18
6857	NASDAQ	MMSI	Thu, Aug 15, 2019	36.77	37.25	36.19	36.84
6856	NASDAQ	MMSI	Wed, Aug 14, 2019	36.94	37.35	36.18	36.40
6855	NASDAQ	MMSI	Tue, Aug 13, 2019	37.50	38.28	37.09	37.47
6854	NASDAQ	MMSI	Mon, Aug 12, 2019	36.58	37.68	36.25	37.63
6853	NASDAQ	MMSI	Fri, Aug 9, 2019	37.92	38.03	36.23	36.67
6852	NASDAQ	MMSI	Thu, Aug 8, 2019	38.01	38.33	37.36	38.13
6851	NASDAQ	MMSI	Wed, Aug 7, 2019	38.10	38.51	37.34	37.75
6850	NASDAQ	MMSI	Tue, Aug 6, 2019	40.27	40.43	38.43	38.65
6849	NASDAQ	MMSI	Mon, Aug 5, 2019	40.13	40.84	39.96	40.04
6848	NASDAQ	MMSI	Fri, Aug 2, 2019	40.52	40.97	40.00	40.75
6847	NASDAQ	MMSI	Thu, Aug 1, 2019	40.06	41.47	39.75	40.79
6846	NASDAQ	MMSI	Wed, Jul 31, 2019	40.33	40.50	38.80	39.46
6845	NASDAQ	MMSI	Tue, Jul 30, 2019	40.00	40.46	39.55	40.19
6844	NASDAQ	MMSI	Mon, Jul 29, 2019	41.31	41.33	39.75	40.29
6843	NASDAQ	MMSI	Fri, Jul 26, 2019	44.00	44.40	39.11	41.00
6842	NASDAQ	MMSI	Thu, Jul 25, 2019	54.50	55.47	53.52	54.84
6841	NASDAQ	MMSI	Wed, Jul 24, 2019	54.02	54.98	53.85	54.48
6840	NASDAQ	MMSI	Tue, Jul 23, 2019	53.75	54.01	53.25	53.78
6839	NASDAQ	MMSI	Mon, Jul 22, 2019	55.21	55.39	53.82	53.97
6838	NASDAQ	MMSI	Fri, Jul 19, 2019	55.72	56.88	54.74	55.02
6837	NASDAQ	MMSI	Thu, Jul 18, 2019	56.41	56.73	55.53	55.78
6836	NASDAQ	MMSI	Wed, Jul 17, 2019	56.55	57.31	56.27	56.31
6835	NASDAQ	MMSI	Tue, Jul 16, 2019	57.07	57.36	56.42	56.47
6834	NASDAQ	MMSI	Mon, Jul 15, 2019	56.97	57.31	56.38	57.12
6833	NASDAQ	MMSI	Fri, Jul 12, 2019	57.66	58.05	56.77	56.86
6832	NASDAQ	MMSI	Thu, Jul 11, 2019	57.89	58.12	57.03	57.77
6831	NASDAQ	MMSI	Wed, Jul 10, 2019	57.89	58.56	57.11	57.67
6830	NASDAQ	MMSI	Tue, Jul 9, 2019	57.73	58.28	57.51	57.78
6829	NASDAQ	MMSI	Mon, Jul 8, 2019	58.25	58.93	57.43	57.96
6828	NASDAQ	MMSI	Fri, Jul 5, 2019	58.09	58.72	57.65	58.70
6827	NASDAQ	MMSI	Wed, Jul 3, 2019	57.95	58.64	57.45	58.47
6826	NASDAQ	MMSI	Tue, Jul 2, 2019	58.08	58.08	57.04	57.71
6825	NASDAQ	MMSI	Mon, Jul 1, 2019	60.00	60.50	57.74	58.13
6824	NASDAQ	MMSI	Fri, Jun 28, 2019	59.29	60.13	59.24	59.56
6823	NASDAQ	MMSI	Thu, Jun 27, 2019	58.41	59.46	58.18	59.36
6822	NASDAQ	MMSI	Wed, Jun 26, 2019	58.85	59.09	57.69	58.13
6821	NASDAQ	MMSI	Tue, Jun 25, 2019	59.42	59.72	58.64	58.85
6820	NASDAQ	MMSI	Mon, Jun 24, 2019	60.44	60.77	59.06	59.11
6819	NASDAQ	MMSI	Fri, Jun 21, 2019	60.46	61.05	59.31	60.65
6818	NASDAQ	MMSI	Thu, Jun 20, 2019	61.65	61.93	60.41	60.92
6817	NASDAQ	MMSI	Wed, Jun 19, 2019	60.14	61.21	59.91	61.17
6816	NASDAQ	MMSI	Tue, Jun 18, 2019	59.38	61.21	59.08	60.52
6815	NASDAQ	MMSI	Mon, Jun 17, 2019	58.00	59.59	57.70	59.10
6814	NASDAQ	MMSI	Fri, Jun 14, 2019	57.05	58.77	56.74	57.77
6813	NASDAQ	MMSI	Thu, Jun 13, 2019	56.47	56.89	55.28	56.74
6812	NASDAQ	MMSI	Wed, Jun 12, 2019	56.13	56.86	55.52	56.23
6811	NASDAQ	MMSI	Tue, Jun 11, 2019	56.71	56.84	55.27	56.18
6810	NASDAQ	MMSI	Mon, Jun 10, 2019	55.45	56.93	55.42	56.35
6809	NASDAQ	MMSI	Fri, Jun 7, 2019	54.01	55.69	53.75	55.17
6808	NASDAQ	MMSI	Thu, Jun 6, 2019	54.11	54.14	53.18	53.78
6807	NASDAQ	MMSI	Wed, Jun 5, 2019	53.73	54.41	53.66	54.15
6806	NASDAQ	MMSI	Tue, Jun 4, 2019	52.61	53.69	51.95	53.63
6805	NASDAQ	MMSI	Mon, Jun 3, 2019	52.00	52.81	51.35	52.13
6804	NASDAQ	MMSI	Fri, May 31, 2019	52.87	53.03	50.53	51.63
6803	NASDAQ	MMSI	Thu, May 30, 2019	53.01	53.65	52.72	53.50
6802	NASDAQ	MMSI	Wed, May 29, 2019	52.86	53.58	52.38	52.93
6801	NASDAQ	MMSI	Tue, May 28, 2019	53.04	54.54	52.51	53.29
6800	NASDAQ	MMSI	Fri, May 24, 2019	52.37	53.38	52.02	52.75
6799	NASDAQ	MMSI	Thu, May 23, 2019	53.93	53.93	51.93	52.17
6798	NASDAQ	MMSI	Wed, May 22, 2019	53.59	54.22	52.76	54.02
6797	NASDAQ	MMSI	Tue, May 21, 2019	54.37	54.97	53.45	53.64
6796	NASDAQ	MMSI	Mon, May 20, 2019	54.24	54.71	53.47	53.97
6795	NASDAQ	MMSI	Fri, May 17, 2019	56.10	56.72	54.71	54.89
6794	NASDAQ	MMSI	Thu, May 16, 2019	56.40	57.45	55.96	56.70
6793	NASDAQ	MMSI	Wed, May 15, 2019	55.84	56.82	55.84	56.37
6792	NASDAQ	MMSI	Tue, May 14, 2019	55.30	56.64	55.09	56.28
6791	NASDAQ	MMSI	Mon, May 13, 2019	55.71	56.34	54.87	55.29
6790	NASDAQ	MMSI	Fri, May 10, 2019	57.25	57.25	55.43	56.75
6789	NASDAQ	MMSI	Thu, May 9, 2019	56.38	57.97	55.88	57.48
6788	NASDAQ	MMSI	Wed, May 8, 2019	57.20	57.72	56.62	56.69
6787	NASDAQ	MMSI	Tue, May 7, 2019	58.39	58.39	56.54	57.20
6786	NASDAQ	MMSI	Mon, May 6, 2019	57.20	59.30	56.52	58.94
6785	NASDAQ	MMSI	Fri, May 3, 2019	57.00	58.06	57.00	57.93
6784	NASDAQ	MMSI	Thu, May 2, 2019	54.60	56.99	54.54	56.86
6783	NASDAQ	MMSI	Wed, May 1, 2019	56.30	56.40	54.34	54.49
6782	NASDAQ	MMSI	Tue, Apr 30, 2019	55.66	56.38	55.34	56.18
6781	NASDAQ	MMSI	Mon, Apr 29, 2019	54.70	55.68	53.12	55.40
6780	NASDAQ	MMSI	Fri, Apr 26, 2019	54.46	55.42	53.64	54.85
6779	NASDAQ	MMSI	Thu, Apr 25, 2019	55.95	56.03	52.39	54.40
6778	NASDAQ	MMSI	Wed, Apr 24, 2019	60.00	60.19	55.69	56.50
6777	NASDAQ	MMSI	Tue, Apr 23, 2019	57.52	59.94	57.06	59.20
6776	NASDAQ	MMSI	Mon, Apr 22, 2019	57.73	58.39	57.11	57.58
6775	NASDAQ	MMSI	Thu, Apr 18, 2019	58.00	59.08	56.75	57.66
6774	NASDAQ	MMSI	Wed, Apr 17, 2019	62.43	62.43	57.05	57.80
6773	NASDAQ	MMSI	Tue, Apr 16, 2019	62.82	63.64	62.13	62.30
6772	NASDAQ	MMSI	Mon, Apr 15, 2019	62.45	62.99	62.08	62.55
6771	NASDAQ	MMSI	Fri, Apr 12, 2019	62.68	62.99	62.03	62.35
6770	NASDAQ	MMSI	Thu, Apr 11, 2019	62.24	62.84	61.40	62.60
6769	NASDAQ	MMSI	Wed, Apr 10, 2019	61.33	62.75	61.03	62.18
6768	NASDAQ	MMSI	Tue, Apr 9, 2019	60.95	61.71	60.42	61.23
6767	NASDAQ	MMSI	Mon, Apr 8, 2019	61.25	61.30	60.06	60.99
6766	NASDAQ	MMSI	Fri, Apr 5, 2019	60.69	61.62	60.09	61.31
6765	NASDAQ	MMSI	Thu, Apr 4, 2019	60.28	60.65	59.74	60.43
6764	NASDAQ	MMSI	Wed, Apr 3, 2019	62.10	62.20	60.23	60.30
6763	NASDAQ	MMSI	Tue, Apr 2, 2019	61.97	61.98	60.95	61.77
6762	NASDAQ	MMSI	Mon, Apr 1, 2019	62.49	62.98	61.31	61.90
6761	NASDAQ	MMSI	Fri, Mar 29, 2019	60.63	61.93	60.33	61.83
6760	NASDAQ	MMSI	Thu, Mar 28, 2019	60.01	60.52	59.06	60.32
6759	NASDAQ	MMSI	Wed, Mar 27, 2019	60.08	60.58	59.19	59.96
6758	NASDAQ	MMSI	Tue, Mar 26, 2019	60.44	61.03	59.91	60.34
6757	NASDAQ	MMSI	Mon, Mar 25, 2019	58.51	60.31	58.22	59.98
6756	NASDAQ	MMSI	Fri, Mar 22, 2019	60.48	60.49	58.72	58.77
6755	NASDAQ	MMSI	Thu, Mar 21, 2019	59.43	60.99	59.20	60.84
6754	NASDAQ	MMSI	Wed, Mar 20, 2019	59.43	60.37	58.95	59.71
6753	NASDAQ	MMSI	Tue, Mar 19, 2019	60.43	60.83	59.47	59.68
6752	NASDAQ	MMSI	Mon, Mar 18, 2019	61.07	61.07	59.55	60.19
6751	NASDAQ	MMSI	Fri, Mar 15, 2019	60.98	61.30	60.30	60.89
6750	NASDAQ	MMSI	Thu, Mar 14, 2019	60.40	60.76	59.89	60.69
6749	NASDAQ	MMSI	Wed, Mar 13, 2019	59.75	60.89	59.43	60.42
6748	NASDAQ	MMSI	Tue, Mar 12, 2019	58.78	59.89	58.51	59.44
6747	NASDAQ	MMSI	Mon, Mar 11, 2019	57.29	58.46	57.04	58.41
6746	NASDAQ	MMSI	Fri, Mar 8, 2019	57.37	57.99	57.05	57.26
6745	NASDAQ	MMSI	Thu, Mar 7, 2019	55.98	57.82	55.11	57.50
6744	NASDAQ	MMSI	Wed, Mar 6, 2019	56.89	56.95	55.72	56.00
6743	NASDAQ	MMSI	Tue, Mar 5, 2019	56.74	57.29	55.85	56.67
6742	NASDAQ	MMSI	Mon, Mar 4, 2019	58.21	58.52	55.91	56.54
6741	NASDAQ	MMSI	Fri, Mar 1, 2019	55.53	58.55	55.44	58.16
6740	NASDAQ	MMSI	Thu, Feb 28, 2019	56.51	56.60	54.07	55.73
6739	NASDAQ	MMSI	Wed, Feb 27, 2019	61.66	63.25	56.65	56.84
6738	NASDAQ	MMSI	Tue, Feb 26, 2019	59.39	59.51	56.86	57.48
6737	NASDAQ	MMSI	Mon, Feb 25, 2019	60.10	60.49	59.30	59.39
6736	NASDAQ	MMSI	Fri, Feb 22, 2019	60.15	60.15	59.29	59.60
6735	NASDAQ	MMSI	Thu, Feb 21, 2019	60.58	60.87	59.36	59.94
6734	NASDAQ	MMSI	Wed, Feb 20, 2019	59.74	61.02	59.58	60.88
6733	NASDAQ	MMSI	Tue, Feb 19, 2019	59.65	60.45	59.45	60.05
6732	NASDAQ	MMSI	Fri, Feb 15, 2019	58.96	60.00	58.93	59.60
6731	NASDAQ	MMSI	Thu, Feb 14, 2019	57.78	58.79	57.50	58.61
6730	NASDAQ	MMSI	Wed, Feb 13, 2019	58.11	58.19	57.28	57.86
6729	NASDAQ	MMSI	Tue, Feb 12, 2019	57.90	58.34	57.30	57.86
6728	NASDAQ	MMSI	Mon, Feb 11, 2019	56.14	57.80	56.12	57.65
6727	NASDAQ	MMSI	Fri, Feb 8, 2019	55.37	55.92	54.89	55.81
6726	NASDAQ	MMSI	Thu, Feb 7, 2019	56.33	56.82	55.39	55.48
6725	NASDAQ	MMSI	Wed, Feb 6, 2019	56.64	56.94	56.02	56.62
6724	NASDAQ	MMSI	Tue, Feb 5, 2019	56.52	57.28	56.27	56.63
6723	NASDAQ	MMSI	Mon, Feb 4, 2019	56.43	56.66	55.92	56.32
6722	NASDAQ	MMSI	Fri, Feb 1, 2019	56.32	56.84	56.13	56.43
6721	NASDAQ	MMSI	Thu, Jan 31, 2019	54.69	57.18	54.69	56.53
6720	NASDAQ	MMSI	Wed, Jan 30, 2019	53.62	54.78	53.46	54.70
6719	NASDAQ	MMSI	Tue, Jan 29, 2019	53.55	53.91	52.86	53.37
6718	NASDAQ	MMSI	Mon, Jan 28, 2019	54.09	54.09	53.21	53.50
6717	NASDAQ	MMSI	Fri, Jan 25, 2019	54.39	55.12	54.39	54.58
6716	NASDAQ	MMSI	Thu, Jan 24, 2019	53.60	54.16	53.42	54.13
6715	NASDAQ	MMSI	Wed, Jan 23, 2019	53.75	54.59	53.00	53.66
6714	NASDAQ	MMSI	Tue, Jan 22, 2019	53.50	54.91	53.18	53.67
6713	NASDAQ	MMSI	Fri, Jan 18, 2019	52.82	53.99	52.58	53.60
6712	NASDAQ	MMSI	Thu, Jan 17, 2019	52.89	53.19	52.37	52.62
6711	NASDAQ	MMSI	Wed, Jan 16, 2019	53.92	54.30	52.80	52.98
6710	NASDAQ	MMSI	Tue, Jan 15, 2019	52.42	53.97	52.42	53.68
6709	NASDAQ	MMSI	Mon, Jan 14, 2019	52.83	53.68	52.68	52.76
6708	NASDAQ	MMSI	Fri, Jan 11, 2019	53.95	54.20	52.87	53.18
6707	NASDAQ	MMSI	Thu, Jan 10, 2019	52.05	54.25	51.67	54.10
6706	NASDAQ	MMSI	Wed, Jan 9, 2019	51.99	53.15	51.83	52.38
6705	NASDAQ	MMSI	Tue, Jan 8, 2019	51.74	52.30	50.54	51.75
6704	NASDAQ	MMSI	Mon, Jan 7, 2019	51.35	52.39	50.43	51.43
6703	NASDAQ	MMSI	Fri, Jan 4, 2019	51.01	52.52	50.60	51.31
6702	NASDAQ	MMSI	Thu, Jan 3, 2019	52.82	53.51	50.83	50.86
6701	NASDAQ	MMSI	Wed, Jan 2, 2019	54.88	54.88	52.63	53.20
6700	NASDAQ	MMSI	Mon, Dec 31, 2018	55.42	56.34	54.71	55.81
6699	NASDAQ	MMSI	Fri, Dec 28, 2018	54.30	55.41	53.29	54.97
6698	NASDAQ	MMSI	Thu, Dec 27, 2018	52.50	53.76	51.76	53.75
6697	NASDAQ	MMSI	Wed, Dec 26, 2018	50.58	53.32	49.40	53.25
6696	NASDAQ	MMSI	Mon, Dec 24, 2018	50.51	51.27	49.42	50.15
6695	NASDAQ	MMSI	Fri, Dec 21, 2018	51.14	51.84	50.40	50.95
6694	NASDAQ	MMSI	Thu, Dec 20, 2018	52.36	52.49	50.07	51.13
6693	NASDAQ	MMSI	Wed, Dec 19, 2018	53.84	54.44	51.93	52.42
6692	NASDAQ	MMSI	Tue, Dec 18, 2018	55.00	55.25	53.24	53.55
6691	NASDAQ	MMSI	Mon, Dec 17, 2018	56.10	57.81	54.33	54.53
6690	NASDAQ	MMSI	Fri, Dec 14, 2018	57.20	57.77	56.08	56.28
6689	NASDAQ	MMSI	Thu, Dec 13, 2018	59.02	59.58	57.60	57.64
6688	NASDAQ	MMSI	Wed, Dec 12, 2018	59.35	60.23	58.70	58.73
6687	NASDAQ	MMSI	Tue, Dec 11, 2018	59.33	59.68	57.85	58.52
6686	NASDAQ	MMSI	Mon, Dec 10, 2018	58.94	59.26	57.73	58.66
6685	NASDAQ	MMSI	Fri, Dec 7, 2018	60.71	60.71	58.21	58.88
6684	NASDAQ	MMSI	Thu, Dec 6, 2018	60.49	61.87	59.21	60.59
6683	NASDAQ	MMSI	Tue, Dec 4, 2018	62.91	63.24	60.36	61.54
6682	NASDAQ	MMSI	Mon, Dec 3, 2018	64.03	64.03	62.20	62.90
6681	NASDAQ	MMSI	Fri, Nov 30, 2018	62.38	63.44	61.83	63.05
6680	NASDAQ	MMSI	Thu, Nov 29, 2018	61.20	62.37	60.45	62.21
6679	NASDAQ	MMSI	Wed, Nov 28, 2018	58.84	61.02	58.31	61.00
6678	NASDAQ	MMSI	Tue, Nov 27, 2018	57.81	59.13	57.63	58.42
6677	NASDAQ	MMSI	Mon, Nov 26, 2018	59.23	60.05	58.22	58.33
6676	NASDAQ	MMSI	Fri, Nov 23, 2018	57.94	59.58	57.65	58.72
6675	NASDAQ	MMSI	Wed, Nov 21, 2018	58.99	59.66	58.31	58.35
6674	NASDAQ	MMSI	Tue, Nov 20, 2018	58.27	59.39	57.16	58.82
6673	NASDAQ	MMSI	Mon, Nov 19, 2018	60.25	61.48	58.44	58.83
6672	NASDAQ	MMSI	Fri, Nov 16, 2018	58.98	61.45	58.86	61.28
6671	NASDAQ	MMSI	Thu, Nov 15, 2018	57.69	59.53	57.50	59.10
6670	NASDAQ	MMSI	Wed, Nov 14, 2018	57.97	58.34	57.50	57.80
6669	NASDAQ	MMSI	Tue, Nov 13, 2018	58.32	58.46	57.34	57.90
6668	NASDAQ	MMSI	Mon, Nov 12, 2018	59.22	59.51	57.27	57.94
6667	NASDAQ	MMSI	Fri, Nov 9, 2018	61.04	61.04	58.13	59.16
6666	NASDAQ	MMSI	Thu, Nov 8, 2018	61.08	61.26	60.50	61.24
6665	NASDAQ	MMSI	Wed, Nov 7, 2018	59.70	61.48	59.40	61.06
6664	NASDAQ	MMSI	Tue, Nov 6, 2018	59.06	59.84	58.60	59.58
6663	NASDAQ	MMSI	Mon, Nov 5, 2018	59.89	60.39	58.29	59.16
6662	NASDAQ	MMSI	Fri, Nov 2, 2018	59.02	60.55	58.12	59.69
6661	NASDAQ	MMSI	Thu, Nov 1, 2018	57.46	59.98	57.46	59.11
6660	NASDAQ	MMSI	Wed, Oct 31, 2018	58.29	58.59	56.65	57.12
6659	NASDAQ	MMSI	Tue, Oct 30, 2018	58.84	60.45	56.67	57.64
6658	NASDAQ	MMSI	Mon, Oct 29, 2018	59.26	60.52	58.21	58.85
6657	NASDAQ	MMSI	Fri, Oct 26, 2018	60.50	60.50	56.20	58.34
6656	NASDAQ	MMSI	Thu, Oct 25, 2018	60.56	61.86	60.18	61.29
6655	NASDAQ	MMSI	Wed, Oct 24, 2018	61.50	62.59	60.72	60.84
6654	NASDAQ	MMSI	Tue, Oct 23, 2018	61.39	62.41	60.32	62.04
6653	NASDAQ	MMSI	Mon, Oct 22, 2018	63.00	63.35	61.92	62.20
6652	NASDAQ	MMSI	Fri, Oct 19, 2018	64.00	64.93	62.64	62.72
6651	NASDAQ	MMSI	Thu, Oct 18, 2018	64.82	65.18	63.04	63.81
6650	NASDAQ	MMSI	Wed, Oct 17, 2018	64.19	65.12	63.65	64.95
6649	NASDAQ	MMSI	Tue, Oct 16, 2018	62.61	64.65	62.09	64.42
6648	NASDAQ	MMSI	Mon, Oct 15, 2018	62.06	62.51	61.05	62.03
6647	NASDAQ	MMSI	Fri, Oct 12, 2018	61.80	62.88	60.30	62.01
6646	NASDAQ	MMSI	Thu, Oct 11, 2018	61.99	62.31	60.41	61.00
6645	NASDAQ	MMSI	Wed, Oct 10, 2018	62.65	62.65	61.06	61.25
6644	NASDAQ	MMSI	Tue, Oct 9, 2018	63.83	65.34	62.67	62.69
6643	NASDAQ	MMSI	Mon, Oct 8, 2018	65.28	65.50	62.90	64.08
6642	NASDAQ	MMSI	Fri, Oct 5, 2018	64.25	65.57	63.81	65.30
6641	NASDAQ	MMSI	Thu, Oct 4, 2018	65.54	65.80	64.00	64.25
6640	NASDAQ	MMSI	Wed, Oct 3, 2018	65.96	66.29	64.50	65.94
6639	NASDAQ	MMSI	Tue, Oct 2, 2018	65.31	66.34	63.96	65.51
6638	NASDAQ	MMSI	Mon, Oct 1, 2018	61.44	62.56	60.80	62.00
6637	NASDAQ	MMSI	Fri, Sep 28, 2018	60.30	61.65	60.00	61.45
6636	NASDAQ	MMSI	Thu, Sep 27, 2018	61.10	61.10	59.95	60.40
6635	NASDAQ	MMSI	Wed, Sep 26, 2018	61.70	61.90	60.60	60.95
6634	NASDAQ	MMSI	Tue, Sep 25, 2018	61.15	62.00	60.95	61.75
6633	NASDAQ	MMSI	Mon, Sep 24, 2018	61.10	61.50	60.55	61.20
6632	NASDAQ	MMSI	Fri, Sep 21, 2018	61.15	61.50	60.65	61.40
6631	NASDAQ	MMSI	Thu, Sep 20, 2018	61.10	61.25	60.55	61.00
6630	NASDAQ	MMSI	Wed, Sep 19, 2018	61.20	61.47	60.15	60.80
6629	NASDAQ	MMSI	Tue, Sep 18, 2018	60.85	61.55	60.45	61.50
6628	NASDAQ	MMSI	Mon, Sep 17, 2018	62.55	62.85	60.00	60.70
6627	NASDAQ	MMSI	Fri, Sep 14, 2018	62.05	63.20	62.00	62.85
6626	NASDAQ	MMSI	Thu, Sep 13, 2018	61.30	62.20	61.30	62.05
6625	NASDAQ	MMSI	Wed, Sep 12, 2018	61.10	61.50	60.55	61.15
6624	NASDAQ	MMSI	Tue, Sep 11, 2018	60.00	61.70	59.70	61.15
6623	NASDAQ	MMSI	Mon, Sep 10, 2018	61.70	62.00	59.75	60.15
6622	NASDAQ	MMSI	Fri, Sep 7, 2018	61.10	62.70	61.10	61.45
6621	NASDAQ	MMSI	Thu, Sep 6, 2018	60.55	61.55	59.95	61.05
6620	NASDAQ	MMSI	Wed, Sep 5, 2018	58.95	60.05	58.15	60.00
6619	NASDAQ	MMSI	Tue, Sep 4, 2018	58.90	59.25	58.10	58.90
6618	NASDAQ	MMSI	Fri, Aug 31, 2018	58.55	59.00	57.80	58.85
6617	NASDAQ	MMSI	Thu, Aug 30, 2018	58.30	58.80	57.78	58.65
6616	NASDAQ	MMSI	Wed, Aug 29, 2018	58.40	58.95	58.35	58.60
6615	NASDAQ	MMSI	Tue, Aug 28, 2018	58.15	58.40	57.80	58.30
6614	NASDAQ	MMSI	Mon, Aug 27, 2018	57.75	58.60	57.50	58.00
6613	NASDAQ	MMSI	Fri, Aug 24, 2018	57.30	57.90	57.25	57.65
6612	NASDAQ	MMSI	Thu, Aug 23, 2018	57.65	58.05	57.10	57.40
6611	NASDAQ	MMSI	Wed, Aug 22, 2018	57.70	58.15	57.28	57.65
6610	NASDAQ	MMSI	Tue, Aug 21, 2018	56.75	58.20	56.75	57.90
6609	NASDAQ	MMSI	Mon, Aug 20, 2018	56.90	56.95	55.95	56.50
6608	NASDAQ	MMSI	Fri, Aug 17, 2018	56.30	56.84	56.20	56.65
6607	NASDAQ	MMSI	Thu, Aug 16, 2018	56.75	56.90	55.95	56.55
6606	NASDAQ	MMSI	Wed, Aug 15, 2018	55.55	56.80	54.85	56.60
6605	NASDAQ	MMSI	Tue, Aug 14, 2018	55.15	56.00	54.90	55.75
6604	NASDAQ	MMSI	Mon, Aug 13, 2018	54.80	55.45	54.20	54.95
6603	NASDAQ	MMSI	Fri, Aug 10, 2018	54.70	55.55	54.45	54.75
6602	NASDAQ	MMSI	Thu, Aug 9, 2018	54.60	55.05	54.53	55.05
6601	NASDAQ	MMSI	Wed, Aug 8, 2018	55.30	56.10	53.95	54.50
6600	NASDAQ	MMSI	Tue, Aug 7, 2018	49.95	55.75	49.95	55.20
6599	NASDAQ	MMSI	Mon, Aug 6, 2018	55.60	56.30	55.40	56.25
6598	NASDAQ	MMSI	Fri, Aug 3, 2018	55.55	55.95	54.85	55.75
6597	NASDAQ	MMSI	Thu, Aug 2, 2018	55.15	55.90	55.00	55.50
6596	NASDAQ	MMSI	Wed, Aug 1, 2018	54.30	55.35	54.30	55.25
6595	NASDAQ	MMSI	Tue, Jul 31, 2018	53.05	54.45	52.65	54.30
6594	NASDAQ	MMSI	Mon, Jul 30, 2018	54.20	54.20	52.90	53.00
6593	NASDAQ	MMSI	Fri, Jul 27, 2018	55.50	55.80	53.95	54.05
6592	NASDAQ	MMSI	Thu, Jul 26, 2018	54.10	55.50	53.90	55.40
6591	NASDAQ	MMSI	Wed, Jul 25, 2018	56.30	57.30	54.65	55.30
6590	NASDAQ	MMSI	Tue, Jul 24, 2018	60.90	61.18	57.00	57.35
6589	NASDAQ	MMSI	Mon, Jul 23, 2018	55.60	56.30	55.16	56.20
6588	NASDAQ	MMSI	Fri, Jul 20, 2018	55.90	56.65	54.80	55.80
6587	NASDAQ	MMSI	Thu, Jul 19, 2018	55.65	56.25	54.75	55.95
6586	NASDAQ	MMSI	Wed, Jul 18, 2018	56.85	56.85	55.70	55.85
6585	NASDAQ	MMSI	Tue, Jul 17, 2018	56.15	56.75	55.85	56.65
6584	NASDAQ	MMSI	Mon, Jul 16, 2018	55.85	55.85	55.20	55.60
6583	NASDAQ	MMSI	Fri, Jul 13, 2018	55.50	56.10	55.40	55.75
6582	NASDAQ	MMSI	Thu, Jul 12, 2018	55.50	56.76	54.60	55.65
6581	NASDAQ	MMSI	Wed, Jul 11, 2018	55.05	55.45	54.90	55.20
6580	NASDAQ	MMSI	Tue, Jul 10, 2018	55.20	55.45	54.51	55.40
6579	NASDAQ	MMSI	Mon, Jul 9, 2018	55.30	55.43	54.20	54.65
6578	NASDAQ	MMSI	Fri, Jul 6, 2018	53.20	55.40	52.96	55.20
6577	NASDAQ	MMSI	Thu, Jul 5, 2018	53.55	53.55	52.70	53.10
6576	NASDAQ	MMSI	Tue, Jul 3, 2018	53.40	53.40	52.45	53.25
6575	NASDAQ	MMSI	Mon, Jul 2, 2018	51.55	53.40	51.35	53.30
6574	NASDAQ	MMSI	Fri, Jun 29, 2018	52.75	53.10	50.80	51.20
6573	NASDAQ	MMSI	Thu, Jun 28, 2018	52.00	52.85	51.51	52.55
6572	NASDAQ	MMSI	Wed, Jun 27, 2018	52.25	53.05	51.75	52.20
6571	NASDAQ	MMSI	Tue, Jun 26, 2018	50.85	52.55	50.65	52.30
6570	NASDAQ	MMSI	Mon, Jun 25, 2018	50.40	51.25	48.51	50.85
6569	NASDAQ	MMSI	Fri, Jun 22, 2018	50.10	50.50	49.73	50.40
6568	NASDAQ	MMSI	Thu, Jun 21, 2018	50.85	51.55	49.55	49.95
6567	NASDAQ	MMSI	Wed, Jun 20, 2018	50.60	51.05	50.40	50.75
6566	NASDAQ	MMSI	Tue, Jun 19, 2018	50.00	50.70	49.73	50.55
6565	NASDAQ	MMSI	Mon, Jun 18, 2018	49.90	50.25	49.35	50.25
6564	NASDAQ	MMSI	Fri, Jun 15, 2018	49.35	50.18	49.20	50.15
6563	NASDAQ	MMSI	Thu, Jun 14, 2018	49.55	49.85	49.15	49.60
6562	NASDAQ	MMSI	Wed, Jun 13, 2018	50.40	50.80	49.35	49.40
6561	NASDAQ	MMSI	Tue, Jun 12, 2018	49.95	50.65	49.70	50.45
6560	NASDAQ	MMSI	Mon, Jun 11, 2018	48.95	50.35	48.65	49.95
6559	NASDAQ	MMSI	Fri, Jun 8, 2018	48.65	49.85	48.05	49.25
6558	NASDAQ	MMSI	Thu, Jun 7, 2018	50.45	50.60	47.30	48.50
6557	NASDAQ	MMSI	Wed, Jun 6, 2018	51.35	51.55	50.50	50.50
6556	NASDAQ	MMSI	Tue, Jun 5, 2018	52.10	52.35	51.10	51.20
6555	NASDAQ	MMSI	Mon, Jun 4, 2018	52.50	52.85	51.95	52.15
6554	NASDAQ	MMSI	Fri, Jun 1, 2018	50.35	52.35	50.01	52.00
6553	NASDAQ	MMSI	Thu, May 31, 2018	55.20	55.20	47.35	51.30
6552	NASDAQ	MMSI	Wed, May 30, 2018	53.90	55.50	53.55	55.15
6551	NASDAQ	MMSI	Tue, May 29, 2018	53.25	54.00	53.00	53.90
6550	NASDAQ	MMSI	Fri, May 25, 2018	54.50	54.60	53.45	53.55
6549	NASDAQ	MMSI	Thu, May 24, 2018	54.40	54.80	53.60	54.45
6548	NASDAQ	MMSI	Wed, May 23, 2018	53.50	54.75	52.85	54.60
6547	NASDAQ	MMSI	Tue, May 22, 2018	54.20	54.25	53.30	53.60
6546	NASDAQ	MMSI	Mon, May 21, 2018	53.75	54.60	52.95	54.05
6545	NASDAQ	MMSI	Fri, May 18, 2018	53.15	53.75	53.10	53.70
6544	NASDAQ	MMSI	Thu, May 17, 2018	52.00	53.05	51.80	52.70
6543	NASDAQ	MMSI	Wed, May 16, 2018	50.85	52.65	50.55	52.00
6542	NASDAQ	MMSI	Tue, May 15, 2018	51.20	51.40	50.45	50.70
6541	NASDAQ	MMSI	Mon, May 14, 2018	52.05	52.20	51.15	51.50
6540	NASDAQ	MMSI	Fri, May 11, 2018	52.15	52.55	51.75	52.00
6539	NASDAQ	MMSI	Thu, May 10, 2018	51.30	52.25	51.05	52.10
6538	NASDAQ	MMSI	Wed, May 9, 2018	51.05	51.35	50.65	51.05
6537	NASDAQ	MMSI	Tue, May 8, 2018	50.85	51.15	50.45	51.05
6536	NASDAQ	MMSI	Mon, May 7, 2018	50.45	51.25	50.20	50.85
6535	NASDAQ	MMSI	Fri, May 4, 2018	49.85	50.55	48.90	50.15
6534	NASDAQ	MMSI	Thu, May 3, 2018	49.70	50.35	48.80	50.00
6533	NASDAQ	MMSI	Wed, May 2, 2018	48.80	50.30	48.63	49.80
6532	NASDAQ	MMSI	Tue, May 1, 2018	48.45	48.95	48.20	48.90
6531	NASDAQ	MMSI	Mon, Apr 30, 2018	48.00	48.80	47.87	48.50
6530	NASDAQ	MMSI	Fri, Apr 27, 2018	46.50	48.10	46.45	47.90
6529	NASDAQ	MMSI	Thu, Apr 26, 2018	46.95	49.00	46.10	46.35
6528	NASDAQ	MMSI	Wed, Apr 25, 2018	44.90	46.05	44.05	45.05
6527	NASDAQ	MMSI	Tue, Apr 24, 2018	45.90	46.20	44.90	45.10
6526	NASDAQ	MMSI	Mon, Apr 23, 2018	46.00	46.35	45.60	45.80
6525	NASDAQ	MMSI	Fri, Apr 20, 2018	45.85	46.40	45.75	45.95
6524	NASDAQ	MMSI	Thu, Apr 19, 2018	45.65	45.85	45.24	45.60
6523	NASDAQ	MMSI	Wed, Apr 18, 2018	46.05	46.50	45.70	45.80
6522	NASDAQ	MMSI	Tue, Apr 17, 2018	46.30	46.50	45.30	45.80
6521	NASDAQ	MMSI	Mon, Apr 16, 2018	45.25	46.00	44.98	45.90
6520	NASDAQ	MMSI	Fri, Apr 13, 2018	45.30	45.60	44.75	45.00
6519	NASDAQ	MMSI	Thu, Apr 12, 2018	45.15	46.15	44.99	45.25
6518	NASDAQ	MMSI	Wed, Apr 11, 2018	45.25	45.70	44.50	44.80
6517	NASDAQ	MMSI	Tue, Apr 10, 2018	45.60	46.05	45.30	45.60
6516	NASDAQ	MMSI	Mon, Apr 9, 2018	45.45	45.88	44.75	45.25
6515	NASDAQ	MMSI	Fri, Apr 6, 2018	45.65	46.05	44.75	45.25
6514	NASDAQ	MMSI	Thu, Apr 5, 2018	45.45	46.40	45.40	46.00
6513	NASDAQ	MMSI	Wed, Apr 4, 2018	44.45	45.35	44.25	45.15
6512	NASDAQ	MMSI	Tue, Apr 3, 2018	44.95	45.20	44.00	45.00
6511	NASDAQ	MMSI	Mon, Apr 2, 2018	44.80	45.30	43.95	44.75
6510	NASDAQ	MMSI	Thu, Mar 29, 2018	44.45	45.55	44.00	45.35
6509	NASDAQ	MMSI	Wed, Mar 28, 2018	43.50	44.70	43.18	44.20
6508	NASDAQ	MMSI	Tue, Mar 27, 2018	44.35	44.45	43.25	43.50
6507	NASDAQ	MMSI	Mon, Mar 26, 2018	43.95	44.23	43.05	44.15
6506	NASDAQ	MMSI	Fri, Mar 23, 2018	43.95	44.35	43.30	43.30
6505	NASDAQ	MMSI	Thu, Mar 22, 2018	44.15	44.50	43.75	43.90
6504	NASDAQ	MMSI	Wed, Mar 21, 2018	44.15	44.80	43.53	44.50
6503	NASDAQ	MMSI	Tue, Mar 20, 2018	43.95	44.50	43.80	44.15
6502	NASDAQ	MMSI	Mon, Mar 19, 2018	44.90	45.10	43.20	43.90
6501	NASDAQ	MMSI	Fri, Mar 16, 2018	46.45	46.45	44.55	45.00
6500	NASDAQ	MMSI	Thu, Mar 15, 2018	46.75	47.00	46.35	46.45
6499	NASDAQ	MMSI	Wed, Mar 14, 2018	47.50	47.95	46.70	46.85
6498	NASDAQ	MMSI	Tue, Mar 13, 2018	47.15	47.40	46.60	47.30
6497	NASDAQ	MMSI	Mon, Mar 12, 2018	45.95	47.55	45.95	47.00
6496	NASDAQ	MMSI	Fri, Mar 9, 2018	46.50	46.60	45.75	45.95
6495	NASDAQ	MMSI	Thu, Mar 8, 2018	46.15	46.60	45.75	46.20
6494	NASDAQ	MMSI	Wed, Mar 7, 2018	44.70	46.40	44.55	46.20
6493	NASDAQ	MMSI	Tue, Mar 6, 2018	44.55	45.60	44.25	45.05
6492	NASDAQ	MMSI	Mon, Mar 5, 2018	44.85	44.95	44.10	44.50
6491	NASDAQ	MMSI	Fri, Mar 2, 2018	45.70	45.70	44.40	44.80
6490	NASDAQ	MMSI	Thu, Mar 1, 2018	46.40	49.50	45.10	45.90
6489	NASDAQ	MMSI	Wed, Feb 28, 2018	47.20	47.65	45.50	45.50
6488	NASDAQ	MMSI	Tue, Feb 27, 2018	47.80	47.85	46.80	46.90
6487	NASDAQ	MMSI	Mon, Feb 26, 2018	46.60	47.90	46.55	47.80
6486	NASDAQ	MMSI	Fri, Feb 23, 2018	46.05	46.75	45.61	46.75
6485	NASDAQ	MMSI	Thu, Feb 22, 2018	45.85	46.60	45.55	45.70
6484	NASDAQ	MMSI	Wed, Feb 21, 2018	45.50	46.70	45.35	45.85
6483	NASDAQ	MMSI	Tue, Feb 20, 2018	45.35	45.65	44.85	45.50
6482	NASDAQ	MMSI	Fri, Feb 16, 2018	44.95	46.25	44.95	45.70
6481	NASDAQ	MMSI	Thu, Feb 15, 2018	43.80	45.45	43.30	44.90
6480	NASDAQ	MMSI	Wed, Feb 14, 2018	42.45	43.55	42.45	43.35
6479	NASDAQ	MMSI	Tue, Feb 13, 2018	43.10	43.20	42.45	42.75
6478	NASDAQ	MMSI	Mon, Feb 12, 2018	42.85	43.95	42.30	43.25
6477	NASDAQ	MMSI	Fri, Feb 9, 2018	42.60	43.10	41.55	42.65
6476	NASDAQ	MMSI	Thu, Feb 8, 2018	43.35	43.50	42.10	42.10
6475	NASDAQ	MMSI	Wed, Feb 7, 2018	43.85	43.90	43.05	43.35
6474	NASDAQ	MMSI	Tue, Feb 6, 2018	42.90	44.20	42.50	44.05
6473	NASDAQ	MMSI	Mon, Feb 5, 2018	44.80	44.95	43.80	43.80
6472	NASDAQ	MMSI	Fri, Feb 2, 2018	45.90	46.05	44.85	45.00
6471	NASDAQ	MMSI	Thu, Feb 1, 2018	46.10	46.55	45.65	46.10
6470	NASDAQ	MMSI	Wed, Jan 31, 2018	47.00	47.15	46.20	46.45
6469	NASDAQ	MMSI	Tue, Jan 30, 2018	46.45	47.15	45.90	46.75
6468	NASDAQ	MMSI	Mon, Jan 29, 2018	46.80	47.35	46.70	47.00
6467	NASDAQ	MMSI	Fri, Jan 26, 2018	46.95	47.40	46.55	47.00
6466	NASDAQ	MMSI	Thu, Jan 25, 2018	46.75	47.45	46.20	46.80
6465	NASDAQ	MMSI	Wed, Jan 24, 2018	46.70	47.15	46.30	46.45
6464	NASDAQ	MMSI	Tue, Jan 23, 2018	46.55	47.00	46.15	46.60
6463	NASDAQ	MMSI	Mon, Jan 22, 2018	48.10	48.10	46.60	46.75
6462	NASDAQ	MMSI	Fri, Jan 19, 2018	46.40	48.10	45.70	48.00
6461	NASDAQ	MMSI	Thu, Jan 18, 2018	46.80	47.30	46.20	46.40
6460	NASDAQ	MMSI	Wed, Jan 17, 2018	45.50	47.50	45.23	46.80
6459	NASDAQ	MMSI	Tue, Jan 16, 2018	45.45	45.85	45.00	45.50
6458	NASDAQ	MMSI	Fri, Jan 12, 2018	44.60	45.50	44.30	45.30
6457	NASDAQ	MMSI	Thu, Jan 11, 2018	44.05	44.65	43.60	44.45
6456	NASDAQ	MMSI	Wed, Jan 10, 2018	44.50	44.50	43.70	44.10
6455	NASDAQ	MMSI	Tue, Jan 9, 2018	45.50	46.10	44.70	44.75
6454	NASDAQ	MMSI	Mon, Jan 8, 2018	44.75	45.55	44.10	45.35
6453	NASDAQ	MMSI	Fri, Jan 5, 2018	45.25	45.35	44.40	44.70
6452	NASDAQ	MMSI	Thu, Jan 4, 2018	45.05	46.40	45.05	45.15
6451	NASDAQ	MMSI	Wed, Jan 3, 2018	43.80	45.28	43.65	45.00
6450	NASDAQ	MMSI	Tue, Jan 2, 2018	42.95	44.15	42.90	43.55
6449	NASDAQ	MMSI	Fri, Dec 29, 2017	43.85	44.30	43.15	43.20
6448	NASDAQ	MMSI	Thu, Dec 28, 2017	43.70	44.05	43.40	43.85
6447	NASDAQ	MMSI	Wed, Dec 27, 2017	43.00	43.60	42.79	43.45
6446	NASDAQ	MMSI	Tue, Dec 26, 2017	42.90	43.40	42.85	43.05
6445	NASDAQ	MMSI	Fri, Dec 22, 2017	43.45	43.45	42.50	43.00
6444	NASDAQ	MMSI	Thu, Dec 21, 2017	43.45	43.70	43.30	43.35
6443	NASDAQ	MMSI	Wed, Dec 20, 2017	44.10	44.40	43.40	43.55
6442	NASDAQ	MMSI	Tue, Dec 19, 2017	44.40	44.70	43.65	43.85
6441	NASDAQ	MMSI	Mon, Dec 18, 2017	45.40	45.90	44.20	44.35
6440	NASDAQ	MMSI	Fri, Dec 15, 2017	43.40	45.40	43.40	44.90
6439	NASDAQ	MMSI	Thu, Dec 14, 2017	43.45	43.70	43.25	43.40
6438	NASDAQ	MMSI	Wed, Dec 13, 2017	43.60	43.95	43.35	43.50
6437	NASDAQ	MMSI	Tue, Dec 12, 2017	43.55	44.30	43.30	43.65
6436	NASDAQ	MMSI	Mon, Dec 11, 2017	43.40	43.55	43.25	43.35
6435	NASDAQ	MMSI	Fri, Dec 8, 2017	43.95	43.95	43.15	43.30
6434	NASDAQ	MMSI	Thu, Dec 7, 2017	43.25	44.05	43.25	43.85
6433	NASDAQ	MMSI	Wed, Dec 6, 2017	43.55	43.70	42.75	43.25
6432	NASDAQ	MMSI	Tue, Dec 5, 2017	43.90	44.10	43.33	43.60
6431	NASDAQ	MMSI	Mon, Dec 4, 2017	43.55	44.30	43.45	43.70
6430	NASDAQ	MMSI	Fri, Dec 1, 2017	43.50	43.50	41.25	43.20
6429	NASDAQ	MMSI	Thu, Nov 30, 2017	45.15	45.15	42.90	43.45
6428	NASDAQ	MMSI	Wed, Nov 29, 2017	44.20	44.70	43.90	44.15
6427	NASDAQ	MMSI	Tue, Nov 28, 2017	44.50	44.50	43.30	44.05
6426	NASDAQ	MMSI	Mon, Nov 27, 2017	44.20	44.25	43.90	44.20
6425	NASDAQ	MMSI	Fri, Nov 24, 2017	43.80	44.20	43.35	44.10
6424	NASDAQ	MMSI	Wed, Nov 22, 2017	43.50	44.15	43.50	43.80
6423	NASDAQ	MMSI	Tue, Nov 21, 2017	42.20	43.65	42.20	43.55
6422	NASDAQ	MMSI	Mon, Nov 20, 2017	40.75	42.13	40.70	41.90
6421	NASDAQ	MMSI	Fri, Nov 17, 2017	40.55	40.95	40.20	40.60
6420	NASDAQ	MMSI	Thu, Nov 16, 2017	39.05	41.40	39.05	40.85
6419	NASDAQ	MMSI	Wed, Nov 15, 2017	37.15	37.65	36.78	37.20
6418	NASDAQ	MMSI	Tue, Nov 14, 2017	37.65	37.65	37.00	37.20
6417	NASDAQ	MMSI	Mon, Nov 13, 2017	36.45	37.90	36.21	37.70
6416	NASDAQ	MMSI	Fri, Nov 10, 2017	37.40	37.40	36.40	36.80
6415	NASDAQ	MMSI	Thu, Nov 9, 2017	37.35	37.60	36.75	37.45
6414	NASDAQ	MMSI	Wed, Nov 8, 2017	37.60	37.65	36.95	37.50
6413	NASDAQ	MMSI	Tue, Nov 7, 2017	37.20	37.85	36.70	37.80
6412	NASDAQ	MMSI	Mon, Nov 6, 2017	38.05	38.05	37.25	37.30
6411	NASDAQ	MMSI	Fri, Nov 3, 2017	37.65	38.35	37.40	37.95
6410	NASDAQ	MMSI	Thu, Nov 2, 2017	37.15	38.15	37.05	37.65
6409	NASDAQ	MMSI	Wed, Nov 1, 2017	38.15	38.45	36.75	37.20
6408	NASDAQ	MMSI	Tue, Oct 31, 2017	37.45	38.60	37.45	38.05
6407	NASDAQ	MMSI	Mon, Oct 30, 2017	37.00	37.83	36.71	37.50
6406	NASDAQ	MMSI	Fri, Oct 27, 2017	38.05	38.35	36.55	37.00
6405	NASDAQ	MMSI	Thu, Oct 26, 2017	41.15	41.15	37.60	38.05
6404	NASDAQ	MMSI	Wed, Oct 25, 2017	41.90	42.20	41.35	41.70
6403	NASDAQ	MMSI	Tue, Oct 24, 2017	41.85	42.45	41.65	42.15
6402	NASDAQ	MMSI	Mon, Oct 23, 2017	42.20	42.30	41.45	41.80
6401	NASDAQ	MMSI	Fri, Oct 20, 2017	42.10	42.66	41.75	42.00
6400	NASDAQ	MMSI	Thu, Oct 19, 2017	41.95	42.10	41.00	41.65
6399	NASDAQ	MMSI	Wed, Oct 18, 2017	42.70	43.15	42.05	42.15
6398	NASDAQ	MMSI	Tue, Oct 17, 2017	42.30	42.79	41.90	42.40
6397	NASDAQ	MMSI	Mon, Oct 16, 2017	42.65	43.40	42.20	42.40
6396	NASDAQ	MMSI	Fri, Oct 13, 2017	43.15	43.15	42.35	42.70
6395	NASDAQ	MMSI	Thu, Oct 12, 2017	43.45	43.73	42.95	42.95
6394	NASDAQ	MMSI	Wed, Oct 11, 2017	43.50	43.95	43.40	43.55
6393	NASDAQ	MMSI	Tue, Oct 10, 2017	45.20	45.20	43.65	43.65
6392	NASDAQ	MMSI	Mon, Oct 9, 2017	45.25	45.50	44.20	44.95
6391	NASDAQ	MMSI	Fri, Oct 6, 2017	45.45	45.50	44.90	45.35
6390	NASDAQ	MMSI	Thu, Oct 5, 2017	45.15	45.40	44.30	45.40
6389	NASDAQ	MMSI	Wed, Oct 4, 2017	44.40	44.95	44.25	44.80
6388	NASDAQ	MMSI	Tue, Oct 3, 2017	44.55	44.95	43.95	44.45
6387	NASDAQ	MMSI	Mon, Oct 2, 2017	42.55	44.50	42.55	44.10
6386	NASDAQ	MMSI	Fri, Sep 29, 2017	42.25	42.53	41.35	42.35
6385	NASDAQ	MMSI	Thu, Sep 28, 2017	41.80	42.30	41.60	42.05
6384	NASDAQ	MMSI	Wed, Sep 27, 2017	40.95	42.05	40.60	41.90
6383	NASDAQ	MMSI	Tue, Sep 26, 2017	41.05	41.60	39.46	40.75
6382	NASDAQ	MMSI	Mon, Sep 25, 2017	40.80	40.95	39.90	40.85
6381	NASDAQ	MMSI	Fri, Sep 22, 2017	40.80	40.95	40.30	40.80
6380	NASDAQ	MMSI	Thu, Sep 21, 2017	40.80	40.80	39.95	40.60
6379	NASDAQ	MMSI	Wed, Sep 20, 2017	41.10	41.50	40.58	40.80
6378	NASDAQ	MMSI	Tue, Sep 19, 2017	41.55	41.90	40.90	41.05
6377	NASDAQ	MMSI	Mon, Sep 18, 2017	41.60	42.05	41.42	41.65
6376	NASDAQ	MMSI	Fri, Sep 15, 2017	42.15	42.55	41.15	41.50
6375	NASDAQ	MMSI	Thu, Sep 14, 2017	41.40	42.60	41.00	42.10
6374	NASDAQ	MMSI	Wed, Sep 13, 2017	41.60	41.70	41.05	41.65
6373	NASDAQ	MMSI	Tue, Sep 12, 2017	42.00	42.00	40.45	41.60
6372	NASDAQ	MMSI	Mon, Sep 11, 2017	41.80	42.10	41.50	42.00
6371	NASDAQ	MMSI	Fri, Sep 8, 2017	40.45	41.55	40.45	41.40
6370	NASDAQ	MMSI	Thu, Sep 7, 2017	40.75	40.75	40.20	40.45
6369	NASDAQ	MMSI	Wed, Sep 6, 2017	40.90	41.00	40.55	40.75
6368	NASDAQ	MMSI	Tue, Sep 5, 2017	41.50	42.06	40.55	40.70
6367	NASDAQ	MMSI	Fri, Sep 1, 2017	41.35	41.65	40.95	41.65
6366	NASDAQ	MMSI	Thu, Aug 31, 2017	40.50	41.43	40.50	41.30
6365	NASDAQ	MMSI	Wed, Aug 30, 2017	40.35	40.55	40.05	40.50
6364	NASDAQ	MMSI	Tue, Aug 29, 2017	39.95	40.45	38.90	40.25
6363	NASDAQ	MMSI	Mon, Aug 28, 2017	39.35	40.55	37.80	40.55
6362	NASDAQ	MMSI	Fri, Aug 25, 2017	40.95	41.15	40.55	40.65
6361	NASDAQ	MMSI	Thu, Aug 24, 2017	41.45	41.50	40.55	40.90
6360	NASDAQ	MMSI	Wed, Aug 23, 2017	41.30	41.70	41.15	41.30
6359	NASDAQ	MMSI	Tue, Aug 22, 2017	40.80	41.55	40.70	41.50
6358	NASDAQ	MMSI	Mon, Aug 21, 2017	40.75	41.05	40.35	40.65
6357	NASDAQ	MMSI	Fri, Aug 18, 2017	40.45	41.35	40.25	40.75
6356	NASDAQ	MMSI	Thu, Aug 17, 2017	40.75	41.25	40.05	40.85
6355	NASDAQ	MMSI	Wed, Aug 16, 2017	40.80	41.35	40.80	40.85
6354	NASDAQ	MMSI	Tue, Aug 15, 2017	40.60	41.20	40.20	41.05
6353	NASDAQ	MMSI	Mon, Aug 14, 2017	40.25	40.75	40.10	40.40
6352	NASDAQ	MMSI	Fri, Aug 11, 2017	39.80	40.35	39.65	39.75
6351	NASDAQ	MMSI	Thu, Aug 10, 2017	41.55	41.55	39.75	39.80
6350	NASDAQ	MMSI	Wed, Aug 9, 2017	41.85	41.95	41.05	41.85
6349	NASDAQ	MMSI	Tue, Aug 8, 2017	42.45	42.60	41.10	41.95
6348	NASDAQ	MMSI	Mon, Aug 7, 2017	41.35	42.50	41.00	42.40
6347	NASDAQ	MMSI	Fri, Aug 4, 2017	41.55	41.65	41.20	41.33
6346	NASDAQ	MMSI	Thu, Aug 3, 2017	41.55	41.80	41.00	41.30
6345	NASDAQ	MMSI	Wed, Aug 2, 2017	41.65	41.80	41.00	41.50
6344	NASDAQ	MMSI	Tue, Aug 1, 2017	41.45	41.70	40.95	41.65
6343	NASDAQ	MMSI	Mon, Jul 31, 2017	41.30	41.65	40.75	41.00
6342	NASDAQ	MMSI	Fri, Jul 28, 2017	40.60	41.75	40.30	41.05
6341	NASDAQ	MMSI	Thu, Jul 27, 2017	40.95	42.25	40.24	40.70
6340	NASDAQ	MMSI	Wed, Jul 26, 2017	38.85	38.85	37.63	37.80
6339	NASDAQ	MMSI	Tue, Jul 25, 2017	38.75	39.15	38.35	38.85
6338	NASDAQ	MMSI	Mon, Jul 24, 2017	38.20	38.58	38.00	38.35
6337	NASDAQ	MMSI	Fri, Jul 21, 2017	39.95	39.95	38.25	38.25
6336	NASDAQ	MMSI	Thu, Jul 20, 2017	40.00	40.00	38.95	39.40
6335	NASDAQ	MMSI	Wed, Jul 19, 2017	37.35	38.70	37.25	38.60
6334	NASDAQ	MMSI	Tue, Jul 18, 2017	37.55	37.60	37.10	37.15
6333	NASDAQ	MMSI	Mon, Jul 17, 2017	37.75	37.85	37.35	37.55
6332	NASDAQ	MMSI	Fri, Jul 14, 2017	36.65	37.75	36.25	37.55
6331	NASDAQ	MMSI	Thu, Jul 13, 2017	37.95	38.10	36.65	36.68
6330	NASDAQ	MMSI	Wed, Jul 12, 2017	38.40	38.50	37.70	37.90
6329	NASDAQ	MMSI	Tue, Jul 11, 2017	37.90	38.25	37.60	38.15
6328	NASDAQ	MMSI	Mon, Jul 10, 2017	38.20	38.25	37.55	37.90
6327	NASDAQ	MMSI	Fri, Jul 7, 2017	38.10	38.55	37.75	38.30
6326	NASDAQ	MMSI	Thu, Jul 6, 2017	37.90	38.33	37.45	37.90
6325	NASDAQ	MMSI	Wed, Jul 5, 2017	37.55	38.35	37.50	38.25
6324	NASDAQ	MMSI	Mon, Jul 3, 2017	38.25	38.30	37.20	37.65
6323	NASDAQ	MMSI	Fri, Jun 30, 2017	37.40	38.35	36.60	38.15
6322	NASDAQ	MMSI	Thu, Jun 29, 2017	38.00	38.15	36.85	37.35
6321	NASDAQ	MMSI	Wed, Jun 28, 2017	37.40	38.55	37.40	38.00
6320	NASDAQ	MMSI	Tue, Jun 27, 2017	37.10	37.45	36.80	37.10
6319	NASDAQ	MMSI	Mon, Jun 26, 2017	37.95	38.25	37.23	37.40
6318	NASDAQ	MMSI	Fri, Jun 23, 2017	37.00	38.10	36.80	37.80
6317	NASDAQ	MMSI	Thu, Jun 22, 2017	36.95	37.45	36.26	37.10
6316	NASDAQ	MMSI	Wed, Jun 21, 2017	36.85	37.45	36.75	36.80
6315	NASDAQ	MMSI	Tue, Jun 20, 2017	37.15	37.65	36.65	37.00
6314	NASDAQ	MMSI	Mon, Jun 19, 2017	35.30	36.70	35.11	36.10
6313	NASDAQ	MMSI	Fri, Jun 16, 2017	34.75	35.35	34.60	35.35
6312	NASDAQ	MMSI	Thu, Jun 15, 2017	34.35	35.15	34.05	35.15
6311	NASDAQ	MMSI	Wed, Jun 14, 2017	35.00	35.20	34.30	34.85
6310	NASDAQ	MMSI	Tue, Jun 13, 2017	35.05	35.25	34.70	35.15
6309	NASDAQ	MMSI	Mon, Jun 12, 2017	35.25	35.35	34.35	34.90
6308	NASDAQ	MMSI	Fri, Jun 9, 2017	35.80	36.45	35.00	35.15
6307	NASDAQ	MMSI	Thu, Jun 8, 2017	35.70	36.13	35.20	35.85
6306	NASDAQ	MMSI	Wed, Jun 7, 2017	35.95	36.35	35.20	35.65
6305	NASDAQ	MMSI	Tue, Jun 6, 2017	35.90	36.25	35.75	36.00
6304	NASDAQ	MMSI	Mon, Jun 5, 2017	37.00	37.00	35.95	36.20
6303	NASDAQ	MMSI	Fri, Jun 2, 2017	36.45	37.00	36.45	36.85
6302	NASDAQ	MMSI	Thu, Jun 1, 2017	35.55	36.40	35.20	36.35
6301	NASDAQ	MMSI	Wed, May 31, 2017	35.00	35.60	34.88	35.50
6300	NASDAQ	MMSI	Tue, May 30, 2017	34.65	34.95	34.45	34.85
6299	NASDAQ	MMSI	Fri, May 26, 2017	34.25	34.75	34.00	34.75
6298	NASDAQ	MMSI	Thu, May 25, 2017	34.50	34.55	33.86	34.30
6297	NASDAQ	MMSI	Wed, May 24, 2017	34.50	34.65	34.25	34.40
6296	NASDAQ	MMSI	Tue, May 23, 2017	34.10	34.80	34.10	34.40
6295	NASDAQ	MMSI	Mon, May 22, 2017	33.60	34.10	33.30	34.00
6294	NASDAQ	MMSI	Fri, May 19, 2017	33.05	33.80	32.85	33.55
6293	NASDAQ	MMSI	Thu, May 18, 2017	33.15	33.50	32.65	33.10
6292	NASDAQ	MMSI	Wed, May 17, 2017	33.80	34.15	33.05	33.10
6291	NASDAQ	MMSI	Tue, May 16, 2017	34.15	34.30	33.75	34.30
6290	NASDAQ	MMSI	Mon, May 15, 2017	33.60	34.35	33.30	34.15
6289	NASDAQ	MMSI	Fri, May 12, 2017	33.50	33.85	33.35	33.43
6288	NASDAQ	MMSI	Thu, May 11, 2017	33.70	33.90	33.43	33.50
6287	NASDAQ	MMSI	Wed, May 10, 2017	34.00	34.05	33.35	33.90
6286	NASDAQ	MMSI	Tue, May 9, 2017	33.55	34.15	33.50	34.10
6285	NASDAQ	MMSI	Mon, May 8, 2017	34.00	34.15	33.10	33.60
6284	NASDAQ	MMSI	Fri, May 5, 2017	33.55	34.15	33.20	34.15
6283	NASDAQ	MMSI	Thu, May 4, 2017	33.90	33.95	33.12	33.45
6282	NASDAQ	MMSI	Wed, May 3, 2017	33.45	34.05	33.38	33.75
6281	NASDAQ	MMSI	Tue, May 2, 2017	33.95	34.00	33.35	33.70
6280	NASDAQ	MMSI	Mon, May 1, 2017	34.00	34.50	33.30	33.95
6279	NASDAQ	MMSI	Fri, Apr 28, 2017	33.20	34.20	32.35	33.70
6278	NASDAQ	MMSI	Thu, Apr 27, 2017	31.20	31.95	31.10	31.20
6277	NASDAQ	MMSI	Wed, Apr 26, 2017	30.60	31.15	30.05	31.15
6276	NASDAQ	MMSI	Tue, Apr 25, 2017	30.55	31.00	30.50	30.68
6275	NASDAQ	MMSI	Mon, Apr 24, 2017	29.50	30.40	29.35	30.40
6274	NASDAQ	MMSI	Fri, Apr 21, 2017	29.05	29.18	28.75	29.00
6273	NASDAQ	MMSI	Thu, Apr 20, 2017	29.10	29.25	28.85	29.00
6272	NASDAQ	MMSI	Wed, Apr 19, 2017	28.80	29.10	28.65	29.00
6271	NASDAQ	MMSI	Tue, Apr 18, 2017	28.65	28.75	28.13	28.55
6270	NASDAQ	MMSI	Mon, Apr 17, 2017	28.60	28.80	28.40	28.80
6269	NASDAQ	MMSI	Thu, Apr 13, 2017	28.40	28.45	28.05	28.20
6268	NASDAQ	MMSI	Wed, Apr 12, 2017	28.75	28.80	28.15	28.40
6267	NASDAQ	MMSI	Tue, Apr 11, 2017	28.35	28.80	28.20	28.75
6266	NASDAQ	MMSI	Mon, Apr 10, 2017	28.45	28.55	28.10	28.35
6265	NASDAQ	MMSI	Fri, Apr 7, 2017	28.30	28.43	28.05	28.30
6264	NASDAQ	MMSI	Thu, Apr 6, 2017	28.25	28.45	28.00	28.40
6263	NASDAQ	MMSI	Wed, Apr 5, 2017	28.75	29.00	28.20	28.30
6262	NASDAQ	MMSI	Tue, Apr 4, 2017	28.70	29.05	28.05	28.20
6261	NASDAQ	MMSI	Mon, Apr 3, 2017	28.90	29.10	28.35	28.75
6260	NASDAQ	MMSI	Fri, Mar 31, 2017	29.20	29.30	28.88	28.90
6259	NASDAQ	MMSI	Thu, Mar 30, 2017	28.65	29.40	28.25	29.23
6258	NASDAQ	MMSI	Wed, Mar 29, 2017	28.90	28.90	28.55	28.70
6257	NASDAQ	MMSI	Tue, Mar 28, 2017	28.45	29.00	28.20	28.90
6256	NASDAQ	MMSI	Mon, Mar 27, 2017	28.10	28.90	28.00	28.55
6255	NASDAQ	MMSI	Fri, Mar 24, 2017	28.45	28.95	28.30	28.73
6254	NASDAQ	MMSI	Thu, Mar 23, 2017	28.65	28.85	27.65	28.25
6253	NASDAQ	MMSI	Wed, Mar 22, 2017	29.55	29.70	28.80	29.60
6252	NASDAQ	MMSI	Tue, Mar 21, 2017	31.00	31.70	29.35	29.80
6251	NASDAQ	MMSI	Mon, Mar 20, 2017	31.30	31.60	30.75	31.55
6250	NASDAQ	MMSI	Fri, Mar 17, 2017	30.25	31.40	30.25	31.35
6249	NASDAQ	MMSI	Thu, Mar 16, 2017	30.65	30.65	30.28	30.40
6248	NASDAQ	MMSI	Wed, Mar 15, 2017	30.75	30.90	30.35	30.55
6247	NASDAQ	MMSI	Tue, Mar 14, 2017	30.40	31.50	30.15	30.55
6246	NASDAQ	MMSI	Mon, Mar 13, 2017	29.80	30.52	29.80	30.45
6245	NASDAQ	MMSI	Fri, Mar 10, 2017	30.15	30.15	29.70	29.85
6244	NASDAQ	MMSI	Thu, Mar 9, 2017	29.75	30.20	29.60	29.90
6243	NASDAQ	MMSI	Wed, Mar 8, 2017	29.85	30.00	29.65	29.75
6242	NASDAQ	MMSI	Tue, Mar 7, 2017	30.00	30.50	29.70	29.90
6241	NASDAQ	MMSI	Mon, Mar 6, 2017	30.30	30.50	30.05	30.20
6240	NASDAQ	MMSI	Fri, Mar 3, 2017	30.80	31.05	30.40	30.55
6239	NASDAQ	MMSI	Thu, Mar 2, 2017	31.00	31.20	30.60	30.70
6238	NASDAQ	MMSI	Wed, Mar 1, 2017	31.30	31.60	30.90	30.90
6237	NASDAQ	MMSI	Tue, Feb 28, 2017	30.95	31.10	30.62	30.80
6236	NASDAQ	MMSI	Mon, Feb 27, 2017	29.95	30.95	29.73	30.85
6235	NASDAQ	MMSI	Fri, Feb 24, 2017	29.25	30.40	29.25	29.60
6234	NASDAQ	MMSI	Thu, Feb 23, 2017	30.05	30.05	29.25	29.45
6233	NASDAQ	MMSI	Wed, Feb 22, 2017	29.00	30.25	28.55	29.93
6232	NASDAQ	MMSI	Tue, Feb 21, 2017	28.30	28.65	27.95	28.65
6231	NASDAQ	MMSI	Fri, Feb 17, 2017	28.00	28.35	27.95	28.25
6230	NASDAQ	MMSI	Thu, Feb 16, 2017	28.15	28.40	28.00	28.35
6229	NASDAQ	MMSI	Wed, Feb 15, 2017	27.60	28.25	27.26	28.15
6228	NASDAQ	MMSI	Tue, Feb 14, 2017	28.10	28.25	27.65	27.75
6227	NASDAQ	MMSI	Mon, Feb 13, 2017	27.90	28.40	27.90	28.20
6226	NASDAQ	MMSI	Fri, Feb 10, 2017	27.60	28.18	27.25	27.70
6225	NASDAQ	MMSI	Thu, Feb 9, 2017	27.20	27.65	27.08	27.45
6224	NASDAQ	MMSI	Wed, Feb 8, 2017	26.65	27.15	26.50	27.10
6223	NASDAQ	MMSI	Tue, Feb 7, 2017	26.90	27.10	26.50	26.80
6222	NASDAQ	MMSI	Mon, Feb 6, 2017	26.65	26.85	26.05	26.80
6221	NASDAQ	MMSI	Fri, Feb 3, 2017	26.00	26.60	25.85	26.60
6220	NASDAQ	MMSI	Thu, Feb 2, 2017	25.75	26.00	25.55	25.85
6219	NASDAQ	MMSI	Wed, Feb 1, 2017	25.60	25.95	25.45	25.85
6218	NASDAQ	MMSI	Tue, Jan 31, 2017	24.60	25.43	24.23	25.40
6217	NASDAQ	MMSI	Mon, Jan 30, 2017	25.10	25.20	24.50	24.70
6216	NASDAQ	MMSI	Fri, Jan 27, 2017	25.35	25.50	25.15	25.25
6215	NASDAQ	MMSI	Thu, Jan 26, 2017	25.80	25.95	25.05	25.25
6214	NASDAQ	MMSI	Wed, Jan 25, 2017	25.00	25.85	24.80	25.80
6213	NASDAQ	MMSI	Tue, Jan 24, 2017	25.45	25.75	24.95	25.00
6212	NASDAQ	MMSI	Mon, Jan 23, 2017	25.60	25.85	25.28	25.40
6211	NASDAQ	MMSI	Fri, Jan 20, 2017	25.75	25.75	25.45	25.60
6210	NASDAQ	MMSI	Thu, Jan 19, 2017	26.35	26.35	25.65	25.70
6209	NASDAQ	MMSI	Wed, Jan 18, 2017	26.60	26.60	25.93	26.35
6208	NASDAQ	MMSI	Tue, Jan 17, 2017	26.65	26.65	26.10	26.40
6207	NASDAQ	MMSI	Fri, Jan 13, 2017	26.25	26.90	26.15	26.70
6206	NASDAQ	MMSI	Thu, Jan 12, 2017	25.85	26.25	25.15	26.10
6205	NASDAQ	MMSI	Wed, Jan 11, 2017	26.05	26.15	25.55	26.00
6204	NASDAQ	MMSI	Tue, Jan 10, 2017	25.70	26.20	25.60	25.95
6203	NASDAQ	MMSI	Mon, Jan 9, 2017	25.15	25.85	25.15	25.65
6202	NASDAQ	MMSI	Fri, Jan 6, 2017	25.85	25.85	25.15	25.25
6201	NASDAQ	MMSI	Thu, Jan 5, 2017	26.00	26.35	25.45	25.70
6200	NASDAQ	MMSI	Wed, Jan 4, 2017	26.30	26.46	26.00	26.05
6199	NASDAQ	MMSI	Tue, Jan 3, 2017	26.50	26.50	25.75	26.20
6198	NASDAQ	MMSI	Fri, Dec 30, 2016	26.30	26.53	26.05	26.50
6197	NASDAQ	MMSI	Thu, Dec 29, 2016	26.40	26.65	25.93	26.35
6196	NASDAQ	MMSI	Wed, Dec 28, 2016	26.45	26.60	25.90	26.25
6195	NASDAQ	MMSI	Tue, Dec 27, 2016	26.40	26.70	26.25	26.35
6194	NASDAQ	MMSI	Fri, Dec 23, 2016	26.30	26.45	26.10	26.40
6193	NASDAQ	MMSI	Thu, Dec 22, 2016	26.65	26.80	26.10	26.25
6192	NASDAQ	MMSI	Wed, Dec 21, 2016	26.60	26.70	26.45	26.50
6191	NASDAQ	MMSI	Tue, Dec 20, 2016	26.25	26.75	25.85	26.65
6190	NASDAQ	MMSI	Mon, Dec 19, 2016	25.95	26.55	25.56	26.05
6189	NASDAQ	MMSI	Fri, Dec 16, 2016	26.45	26.55	25.90	26.45
6188	NASDAQ	MMSI	Thu, Dec 15, 2016	26.00	26.75	25.61	26.35
6187	NASDAQ	MMSI	Wed, Dec 14, 2016	26.15	26.35	25.75	25.90
6186	NASDAQ	MMSI	Tue, Dec 13, 2016	26.80	26.85	25.85	26.10
6185	NASDAQ	MMSI	Mon, Dec 12, 2016	26.50	26.80	26.21	26.45
6184	NASDAQ	MMSI	Fri, Dec 9, 2016	26.20	26.80	26.10	26.60
6183	NASDAQ	MMSI	Thu, Dec 8, 2016	25.55	26.75	25.50	26.00
6182	NASDAQ	MMSI	Wed, Dec 7, 2016	25.25	25.75	25.00	25.60
6181	NASDAQ	MMSI	Tue, Dec 6, 2016	24.90	25.30	24.60	25.30
6180	NASDAQ	MMSI	Mon, Dec 5, 2016	24.85	25.05	24.50	24.75
6179	NASDAQ	MMSI	Fri, Dec 2, 2016	24.25	24.90	24.25	24.60
6178	NASDAQ	MMSI	Thu, Dec 1, 2016	23.60	24.20	23.55	24.20
6177	NASDAQ	MMSI	Wed, Nov 30, 2016	23.95	23.95	23.25	23.55
6176	NASDAQ	MMSI	Tue, Nov 29, 2016	24.05	24.10	23.70	23.85
6175	NASDAQ	MMSI	Mon, Nov 28, 2016	24.15	24.50	23.95	24.10
6174	NASDAQ	MMSI	Fri, Nov 25, 2016	24.10	24.30	23.95	24.30
6173	NASDAQ	MMSI	Wed, Nov 23, 2016	23.80	24.10	23.60	24.10
6172	NASDAQ	MMSI	Tue, Nov 22, 2016	23.95	23.98	23.35	23.95
6171	NASDAQ	MMSI	Mon, Nov 21, 2016	23.75	24.00	23.40	23.95
6170	NASDAQ	MMSI	Fri, Nov 18, 2016	23.10	23.85	23.00	23.75
6169	NASDAQ	MMSI	Thu, Nov 17, 2016	22.95	23.45	22.80	23.00
6168	NASDAQ	MMSI	Wed, Nov 16, 2016	23.10	23.20	22.55	22.90
6167	NASDAQ	MMSI	Tue, Nov 15, 2016	22.90	23.20	22.60	23.10
6166	NASDAQ	MMSI	Mon, Nov 14, 2016	23.60	23.95	22.88	23.00
6165	NASDAQ	MMSI	Fri, Nov 11, 2016	22.50	23.20	22.10	23.00
6164	NASDAQ	MMSI	Thu, Nov 10, 2016	22.40	22.70	21.80	22.40
6163	NASDAQ	MMSI	Wed, Nov 9, 2016	21.60	22.15	21.25	22.10
6162	NASDAQ	MMSI	Tue, Nov 8, 2016	21.15	22.05	21.05	21.65
6161	NASDAQ	MMSI	Mon, Nov 7, 2016	21.30	21.50	20.95	21.25
6160	NASDAQ	MMSI	Fri, Nov 4, 2016	21.15	21.20	20.70	20.75
6159	NASDAQ	MMSI	Thu, Nov 3, 2016	21.25	21.40	21.03	21.05
6158	NASDAQ	MMSI	Wed, Nov 2, 2016	21.10	21.40	21.05	21.15
6157	NASDAQ	MMSI	Tue, Nov 1, 2016	21.90	22.05	20.70	21.05
6156	NASDAQ	MMSI	Mon, Oct 31, 2016	21.95	22.10	21.60	21.95
6155	NASDAQ	MMSI	Fri, Oct 28, 2016	21.80	22.40	21.75	22.00
6154	NASDAQ	MMSI	Thu, Oct 27, 2016	23.55	23.90	21.85	21.95
6153	NASDAQ	MMSI	Wed, Oct 26, 2016	23.00	23.00	22.45	22.55
6152	NASDAQ	MMSI	Tue, Oct 25, 2016	23.50	23.55	22.95	23.10
6151	NASDAQ	MMSI	Mon, Oct 24, 2016	22.80	23.70	22.43	23.40
6150	NASDAQ	MMSI	Fri, Oct 21, 2016	23.90	23.90	23.45	23.65
6149	NASDAQ	MMSI	Thu, Oct 20, 2016	24.05	25.10	23.95	24.15
6148	NASDAQ	MMSI	Wed, Oct 19, 2016	23.85	24.45	23.70	24.10
6147	NASDAQ	MMSI	Tue, Oct 18, 2016	23.75	24.00	23.45	23.90
6146	NASDAQ	MMSI	Mon, Oct 17, 2016	23.85	23.95	23.45	23.60
6145	NASDAQ	MMSI	Fri, Oct 14, 2016	24.24	24.24	23.69	23.72
6144	NASDAQ	MMSI	Thu, Oct 13, 2016	24.19	24.27	24.00	24.07
6143	NASDAQ	MMSI	Wed, Oct 12, 2016	24.28	25.09	24.12	24.31
6142	NASDAQ	MMSI	Tue, Oct 11, 2016	24.86	24.88	24.00	24.22
6141	NASDAQ	MMSI	Mon, Oct 10, 2016	24.68	25.10	24.68	24.98
6140	NASDAQ	MMSI	Fri, Oct 7, 2016	24.51	24.61	24.37	24.55
6139	NASDAQ	MMSI	Thu, Oct 6, 2016	24.51	24.59	24.17	24.54
6138	NASDAQ	MMSI	Wed, Oct 5, 2016	24.53	24.78	23.87	24.61
6137	NASDAQ	MMSI	Tue, Oct 4, 2016	24.40	24.81	24.37	24.53
6136	NASDAQ	MMSI	Mon, Oct 3, 2016	24.14	24.39	23.84	24.36
6135	NASDAQ	MMSI	Fri, Sep 30, 2016	23.85	24.44	23.75	24.29
6134	NASDAQ	MMSI	Thu, Sep 29, 2016	24.10	24.12	23.69	23.76
6133	NASDAQ	MMSI	Wed, Sep 28, 2016	23.59	24.17	23.59	24.15
6132	NASDAQ	MMSI	Tue, Sep 27, 2016	23.48	23.68	23.38	23.62
6131	NASDAQ	MMSI	Mon, Sep 26, 2016	23.76	23.77	23.47	23.48
6130	NASDAQ	MMSI	Fri, Sep 23, 2016	24.29	24.39	23.94	23.96
6129	NASDAQ	MMSI	Thu, Sep 22, 2016	24.34	24.50	24.12	24.28
6128	NASDAQ	MMSI	Wed, Sep 21, 2016	24.27	24.40	23.86	24.20
6127	NASDAQ	MMSI	Tue, Sep 20, 2016	24.51	24.58	24.16	24.23
6126	NASDAQ	MMSI	Mon, Sep 19, 2016	24.25	24.62	24.25	24.41
6125	NASDAQ	MMSI	Fri, Sep 16, 2016	24.48	24.62	24.01	24.14
6124	NASDAQ	MMSI	Thu, Sep 15, 2016	24.03	24.49	24.02	24.43
6123	NASDAQ	MMSI	Wed, Sep 14, 2016	24.10	24.29	23.95	24.01
6122	NASDAQ	MMSI	Tue, Sep 13, 2016	24.37	24.48	24.02	24.09
6121	NASDAQ	MMSI	Mon, Sep 12, 2016	24.06	24.50	23.96	24.50
6120	NASDAQ	MMSI	Fri, Sep 9, 2016	24.70	24.70	24.06	24.21
6119	NASDAQ	MMSI	Thu, Sep 8, 2016	24.75	25.08	24.61	24.95
6118	NASDAQ	MMSI	Wed, Sep 7, 2016	24.41	24.77	24.36	24.75
6117	NASDAQ	MMSI	Tue, Sep 6, 2016	24.50	24.50	24.19	24.44
6116	NASDAQ	MMSI	Fri, Sep 2, 2016	24.44	24.50	24.27	24.49
6115	NASDAQ	MMSI	Thu, Sep 1, 2016	24.29	24.42	23.70	24.40
6114	NASDAQ	MMSI	Wed, Aug 31, 2016	24.35	24.35	24.01	24.24
6113	NASDAQ	MMSI	Tue, Aug 30, 2016	24.19	24.43	23.96	24.30
6112	NASDAQ	MMSI	Mon, Aug 29, 2016	23.41	24.39	23.31	24.26
6111	NASDAQ	MMSI	Fri, Aug 26, 2016	23.43	23.65	23.29	23.56
6110	NASDAQ	MMSI	Thu, Aug 25, 2016	23.31	23.68	23.23	23.44
6109	NASDAQ	MMSI	Wed, Aug 24, 2016	23.73	23.96	23.34	23.40
6108	NASDAQ	MMSI	Tue, Aug 23, 2016	23.94	24.20	23.74	23.76
6107	NASDAQ	MMSI	Mon, Aug 22, 2016	23.74	24.02	23.50	23.80
6106	NASDAQ	MMSI	Fri, Aug 19, 2016	23.75	23.99	23.62	23.74
6105	NASDAQ	MMSI	Thu, Aug 18, 2016	23.60	24.00	23.56	23.85
6104	NASDAQ	MMSI	Wed, Aug 17, 2016	24.33	24.37	23.58	23.67
6103	NASDAQ	MMSI	Tue, Aug 16, 2016	23.94	24.37	23.83	24.28
6102	NASDAQ	MMSI	Mon, Aug 15, 2016	23.44	24.52	23.44	24.23
6101	NASDAQ	MMSI	Fri, Aug 12, 2016	23.44	23.53	23.28	23.51
6100	NASDAQ	MMSI	Thu, Aug 11, 2016	23.40	23.53	23.29	23.40
6099	NASDAQ	MMSI	Wed, Aug 10, 2016	23.46	23.46	23.07	23.28
6098	NASDAQ	MMSI	Tue, Aug 9, 2016	23.18	23.55	23.06	23.36
6097	NASDAQ	MMSI	Mon, Aug 8, 2016	23.25	23.33	23.02	23.06
6096	NASDAQ	MMSI	Fri, Aug 5, 2016	22.99	23.35	22.87	23.24
6095	NASDAQ	MMSI	Thu, Aug 4, 2016	23.14	23.24	22.90	22.95
6094	NASDAQ	MMSI	Wed, Aug 3, 2016	23.36	23.36	23.07	23.09
6093	NASDAQ	MMSI	Tue, Aug 2, 2016	23.50	23.69	23.15	23.26
6092	NASDAQ	MMSI	Mon, Aug 1, 2016	23.29	23.73	23.25	23.60
6091	NASDAQ	MMSI	Fri, Jul 29, 2016	23.40	23.75	23.00	23.44
6090	NASDAQ	MMSI	Thu, Jul 28, 2016	23.63	23.90	23.00	23.47
6089	NASDAQ	MMSI	Wed, Jul 27, 2016	22.28	23.23	22.15	23.20
6088	NASDAQ	MMSI	Tue, Jul 26, 2016	21.64	22.14	21.37	22.12
6087	NASDAQ	MMSI	Mon, Jul 25, 2016	21.81	21.86	21.51	21.71
6086	NASDAQ	MMSI	Fri, Jul 22, 2016	21.65	21.96	21.45	21.89
6085	NASDAQ	MMSI	Thu, Jul 21, 2016	21.37	21.69	21.28	21.60
6084	NASDAQ	MMSI	Wed, Jul 20, 2016	21.37	21.55	21.19	21.47
6083	NASDAQ	MMSI	Tue, Jul 19, 2016	20.74	21.85	20.74	21.24
6082	NASDAQ	MMSI	Mon, Jul 18, 2016	20.53	20.79	20.41	20.51
6081	NASDAQ	MMSI	Fri, Jul 15, 2016	20.96	21.08	20.45	20.51
6080	NASDAQ	MMSI	Thu, Jul 14, 2016	21.08	21.08	20.69	20.81
6079	NASDAQ	MMSI	Wed, Jul 13, 2016	21.00	21.07	20.61	20.92
6078	NASDAQ	MMSI	Tue, Jul 12, 2016	20.77	21.09	20.56	20.87
6077	NASDAQ	MMSI	Mon, Jul 11, 2016	20.93	21.27	20.54	20.68
6076	NASDAQ	MMSI	Fri, Jul 8, 2016	20.51	20.95	20.50	20.89
6075	NASDAQ	MMSI	Thu, Jul 7, 2016	20.39	20.53	20.15	20.32
6074	NASDAQ	MMSI	Wed, Jul 6, 2016	19.87	20.70	19.61	20.50
6073	NASDAQ	MMSI	Tue, Jul 5, 2016	20.03	20.16	19.87	19.94
6072	NASDAQ	MMSI	Fri, Jul 1, 2016	19.83	20.18	19.74	20.11
6071	NASDAQ	MMSI	Thu, Jun 30, 2016	19.43	19.84	19.19	19.83
6070	NASDAQ	MMSI	Wed, Jun 29, 2016	18.92	19.50	18.92	19.48
6069	NASDAQ	MMSI	Tue, Jun 28, 2016	18.61	18.79	18.54	18.74
6068	NASDAQ	MMSI	Mon, Jun 27, 2016	18.62	18.89	18.22	18.44
6067	NASDAQ	MMSI	Fri, Jun 24, 2016	18.75	19.06	18.68	18.74
6066	NASDAQ	MMSI	Thu, Jun 23, 2016	19.17	19.57	18.76	19.53
6065	NASDAQ	MMSI	Wed, Jun 22, 2016	19.19	19.32	18.92	18.98
6064	NASDAQ	MMSI	Tue, Jun 21, 2016	19.27	19.27	19.00	19.12
6063	NASDAQ	MMSI	Mon, Jun 20, 2016	19.07	19.49	18.99	19.24
6062	NASDAQ	MMSI	Fri, Jun 17, 2016	19.01	19.03	18.74	18.93
6061	NASDAQ	MMSI	Thu, Jun 16, 2016	18.81	19.06	18.59	19.03
6060	NASDAQ	MMSI	Wed, Jun 15, 2016	18.99	19.11	18.66	18.85
6059	NASDAQ	MMSI	Tue, Jun 14, 2016	18.96	19.04	18.73	18.92
6058	NASDAQ	MMSI	Mon, Jun 13, 2016	19.08	19.25	18.85	18.98
6057	NASDAQ	MMSI	Fri, Jun 10, 2016	19.44	19.76	19.09	19.12
6056	NASDAQ	MMSI	Thu, Jun 9, 2016	19.61	19.70	19.55	19.64
6055	NASDAQ	MMSI	Wed, Jun 8, 2016	19.76	19.83	19.61	19.65
6054	NASDAQ	MMSI	Tue, Jun 7, 2016	19.77	20.00	19.59	19.78
6053	NASDAQ	MMSI	Mon, Jun 6, 2016	19.37	19.99	19.30	19.78
6052	NASDAQ	MMSI	Fri, Jun 3, 2016	19.37	19.44	19.05	19.40
6051	NASDAQ	MMSI	Thu, Jun 2, 2016	19.20	19.37	19.11	19.36
6050	NASDAQ	MMSI	Wed, Jun 1, 2016	18.66	19.30	18.66	19.22
6049	NASDAQ	MMSI	Tue, May 31, 2016	19.12	19.12	18.71	18.77
6048	NASDAQ	MMSI	Fri, May 27, 2016	18.98	19.12	18.81	19.09
6047	NASDAQ	MMSI	Thu, May 26, 2016	19.16	19.16	18.80	18.80
6046	NASDAQ	MMSI	Wed, May 25, 2016	19.43	19.49	19.04	19.15
6045	NASDAQ	MMSI	Tue, May 24, 2016	19.12	19.46	19.12	19.41
6044	NASDAQ	MMSI	Mon, May 23, 2016	19.03	19.18	18.91	18.97
6043	NASDAQ	MMSI	Fri, May 20, 2016	18.57	19.04	18.47	19.00
6042	NASDAQ	MMSI	Thu, May 19, 2016	18.44	18.73	18.36	18.45
6041	NASDAQ	MMSI	Wed, May 18, 2016	18.34	18.74	18.32	18.59
6040	NASDAQ	MMSI	Tue, May 17, 2016	19.06	19.22	18.35	18.49
6039	NASDAQ	MMSI	Mon, May 16, 2016	18.42	19.16	18.30	19.05
6038	NASDAQ	MMSI	Fri, May 13, 2016	18.52	18.67	18.33	18.48
6037	NASDAQ	MMSI	Thu, May 12, 2016	19.25	19.25	18.37	18.53
6036	NASDAQ	MMSI	Wed, May 11, 2016	19.60	19.60	19.15	19.24
6035	NASDAQ	MMSI	Tue, May 10, 2016	19.83	19.93	19.50	19.59
6034	NASDAQ	MMSI	Mon, May 9, 2016	19.45	19.93	19.22	19.81
6033	NASDAQ	MMSI	Fri, May 6, 2016	19.73	19.85	19.38	19.51
6032	NASDAQ	MMSI	Thu, May 5, 2016	19.88	20.03	19.65	19.87
6031	NASDAQ	MMSI	Wed, May 4, 2016	19.84	19.97	19.57	19.88
6030	NASDAQ	MMSI	Tue, May 3, 2016	19.95	20.12	19.71	19.96
6029	NASDAQ	MMSI	Mon, May 2, 2016	20.35	20.56	19.23	19.72
6028	NASDAQ	MMSI	Fri, Apr 29, 2016	19.67	20.56	19.67	20.25
6027	NASDAQ	MMSI	Thu, Apr 28, 2016	19.72	20.00	19.62	19.67
6026	NASDAQ	MMSI	Wed, Apr 27, 2016	19.98	20.15	19.70	19.76
6025	NASDAQ	MMSI	Tue, Apr 26, 2016	19.89	20.21	19.63	19.89
6024	NASDAQ	MMSI	Mon, Apr 25, 2016	20.51	20.51	19.71	19.76
6023	NASDAQ	MMSI	Fri, Apr 22, 2016	20.26	20.59	20.17	20.44
6022	NASDAQ	MMSI	Thu, Apr 21, 2016	19.99	20.51	19.77	20.30
6021	NASDAQ	MMSI	Wed, Apr 20, 2016	20.08	20.35	19.62	19.86
6020	NASDAQ	MMSI	Tue, Apr 19, 2016	20.41	20.52	20.00	20.12
6019	NASDAQ	MMSI	Mon, Apr 18, 2016	19.70	20.47	19.70	20.40
6018	NASDAQ	MMSI	Fri, Apr 15, 2016	18.91	19.97	18.65	19.70
6017	NASDAQ	MMSI	Thu, Apr 14, 2016	19.08	19.20	18.08	19.00
6016	NASDAQ	MMSI	Wed, Apr 13, 2016	18.49	19.17	18.49	19.13
6015	NASDAQ	MMSI	Tue, Apr 12, 2016	18.25	18.67	18.17	18.43
6014	NASDAQ	MMSI	Mon, Apr 11, 2016	18.52	18.77	18.17	18.20
6013	NASDAQ	MMSI	Fri, Apr 8, 2016	18.46	18.66	18.25	18.49
6012	NASDAQ	MMSI	Thu, Apr 7, 2016	18.22	18.40	18.09	18.31
6011	NASDAQ	MMSI	Wed, Apr 6, 2016	18.15	18.36	17.94	18.30
6010	NASDAQ	MMSI	Tue, Apr 5, 2016	18.62	18.62	18.62	18.12
6009	NASDAQ	MMSI	Mon, Apr 4, 2016	18.70	18.94	18.50	18.62
6008	NASDAQ	MMSI	Fri, Apr 1, 2016	18.42	18.75	18.15	18.64
6007	NASDAQ	MMSI	Thu, Mar 31, 2016	18.48	18.60	18.26	18.54
6006	NASDAQ	MMSI	Wed, Mar 30, 2016	18.42	18.66	18.24	18.38
6005	NASDAQ	MMSI	Tue, Mar 29, 2016	17.67	18.39	17.52	17.82
6004	NASDAQ	MMSI	Mon, Mar 28, 2016	17.59	17.87	17.59	17.70
6003	NASDAQ	MMSI	Thu, Mar 24, 2016	17.51	17.51	17.51	17.57
6002	NASDAQ	MMSI	Wed, Mar 23, 2016	17.89	18.13	17.47	17.51
6001	NASDAQ	MMSI	Tue, Mar 22, 2016	17.65	18.19	17.65	17.87
6000	NASDAQ	MMSI	Mon, Mar 21, 2016	18.00	18.16	17.58	17.73
5999	NASDAQ	MMSI	Fri, Mar 18, 2016	17.71	18.19	17.66	18.09
5998	NASDAQ	MMSI	Thu, Mar 17, 2016	17.59	17.75	17.13	17.62
5997	NASDAQ	MMSI	Wed, Mar 16, 2016	17.85	17.91	17.34	17.60
5996	NASDAQ	MMSI	Tue, Mar 15, 2016	18.63	18.63	18.63	17.95
5995	NASDAQ	MMSI	Mon, Mar 14, 2016	18.62	18.70	18.32	18.63
5994	NASDAQ	MMSI	Fri, Mar 11, 2016	18.45	18.86	18.34	18.64
5993	NASDAQ	MMSI	Thu, Mar 10, 2016	18.77	18.89	18.14	18.61
5992	NASDAQ	MMSI	Wed, Mar 9, 2016	18.92	18.92	18.92	18.61
5991	NASDAQ	MMSI	Tue, Mar 8, 2016	19.20	19.25	18.91	19.22
5990	NASDAQ	MMSI	Mon, Mar 7, 2016	19.20	19.45	18.79	19.22
5989	NASDAQ	MMSI	Fri, Mar 4, 2016	19.13	19.13	19.13	19.21
5988	NASDAQ	MMSI	Thu, Mar 3, 2016	18.82	18.82	18.82	19.13
5987	NASDAQ	MMSI	Wed, Mar 2, 2016	18.69	18.96	18.09	18.82
5986	NASDAQ	MMSI	Tue, Mar 1, 2016	18.81	18.81	18.81	18.82
5985	NASDAQ	MMSI	Mon, Feb 29, 2016	18.57	18.94	18.51	18.81
5984	NASDAQ	MMSI	Fri, Feb 26, 2016	18.56	18.56	18.56	18.62
5983	NASDAQ	MMSI	Thu, Feb 25, 2016	17.83	18.58	17.83	18.56
5982	NASDAQ	MMSI	Wed, Feb 24, 2016	17.32	17.83	16.83	17.69
5981	NASDAQ	MMSI	Tue, Feb 23, 2016	18.50	19.49	16.83	17.49
5980	NASDAQ	MMSI	Mon, Feb 22, 2016	18.02	18.26	16.56	16.89
5979	NASDAQ	MMSI	Fri, Feb 19, 2016	17.31	18.07	17.21	18.00
5978	NASDAQ	MMSI	Thu, Feb 18, 2016	17.15	17.39	17.02	17.31
5977	NASDAQ	MMSI	Wed, Feb 17, 2016	17.13	17.40	16.99	17.17
5976	NASDAQ	MMSI	Tue, Feb 16, 2016	16.91	17.15	16.67	17.13
5975	NASDAQ	MMSI	Fri, Feb 12, 2016	16.46	16.95	16.30	16.78
5974	NASDAQ	MMSI	Thu, Feb 11, 2016	16.03	16.62	15.79	16.39
5973	NASDAQ	MMSI	Wed, Feb 10, 2016	16.23	16.78	16.17	16.35
5972	NASDAQ	MMSI	Tue, Feb 9, 2016	15.80	16.35	15.71	16.08
5971	NASDAQ	MMSI	Mon, Feb 8, 2016	15.68	16.59	15.57	15.92
5970	NASDAQ	MMSI	Fri, Feb 5, 2016	16.21	16.56	15.67	15.72
5969	NASDAQ	MMSI	Thu, Feb 4, 2016	16.16	16.45	15.84	16.21
5968	NASDAQ	MMSI	Wed, Feb 3, 2016	16.62	16.73	15.98	16.31
5967	NASDAQ	MMSI	Tue, Feb 2, 2016	16.34	16.48	16.19	16.44
5966	NASDAQ	MMSI	Mon, Feb 1, 2016	16.50	16.64	16.28	16.46
5965	NASDAQ	MMSI	Fri, Jan 29, 2016	16.15	16.56	15.94	16.55
5964	NASDAQ	MMSI	Thu, Jan 28, 2016	16.16	16.79	15.79	16.05
5963	NASDAQ	MMSI	Wed, Jan 27, 2016	16.82	16.86	16.04	16.08
5962	NASDAQ	MMSI	Tue, Jan 26, 2016	16.27	16.84	16.05	16.82
5961	NASDAQ	MMSI	Mon, Jan 25, 2016	16.34	16.51	16.13	16.21
5960	NASDAQ	MMSI	Fri, Jan 22, 2016	16.10	16.39	15.94	16.35
5959	NASDAQ	MMSI	Thu, Jan 21, 2016	16.51	16.51	15.81	16.00
5958	NASDAQ	MMSI	Wed, Jan 20, 2016	16.30	16.60	15.73	16.40
5957	NASDAQ	MMSI	Tue, Jan 19, 2016	16.60	16.60	16.15	16.41
5956	NASDAQ	MMSI	Fri, Jan 15, 2016	15.95	16.48	15.47	16.43
5955	NASDAQ	MMSI	Thu, Jan 14, 2016	15.92	16.49	15.55	16.33
5954	NASDAQ	MMSI	Wed, Jan 13, 2016	16.31	16.60	15.68	15.93
5953	NASDAQ	MMSI	Tue, Jan 12, 2016	16.41	16.58	15.87	16.25
5952	NASDAQ	MMSI	Mon, Jan 11, 2016	16.44	16.48	16.10	16.34
5951	NASDAQ	MMSI	Fri, Jan 8, 2016	16.95	17.20	16.32	16.38
5950	NASDAQ	MMSI	Thu, Jan 7, 2016	17.00	17.15	16.89	16.95
5949	NASDAQ	MMSI	Wed, Jan 6, 2016	17.51	17.69	17.20	17.20
5948	NASDAQ	MMSI	Tue, Jan 5, 2016	18.02	18.18	17.60	17.73
5947	NASDAQ	MMSI	Mon, Jan 4, 2016	18.22	18.83	17.82	18.06
5946	NASDAQ	MMSI	Thu, Dec 31, 2015	18.84	19.12	18.51	18.59
5945	NASDAQ	MMSI	Wed, Dec 30, 2015	19.00	19.13	18.80	18.96
5944	NASDAQ	MMSI	Tue, Dec 29, 2015	18.91	19.14	18.78	19.05
5943	NASDAQ	MMSI	Mon, Dec 28, 2015	18.94	19.14	18.90	18.91
5942	NASDAQ	MMSI	Thu, Dec 24, 2015	18.90	19.05	18.75	18.93
5941	NASDAQ	MMSI	Wed, Dec 23, 2015	18.86	19.02	18.60	18.93
5940	NASDAQ	MMSI	Tue, Dec 22, 2015	18.88	18.89	18.45	18.85
5939	NASDAQ	MMSI	Mon, Dec 21, 2015	18.95	19.22	18.63	18.74
5938	NASDAQ	MMSI	Fri, Dec 18, 2015	18.50	19.00	18.45	18.93
5937	NASDAQ	MMSI	Thu, Dec 17, 2015	18.90	19.00	18.50	18.57
5936	NASDAQ	MMSI	Wed, Dec 16, 2015	18.61	18.87	18.43	18.75
5935	NASDAQ	MMSI	Tue, Dec 15, 2015	18.20	18.92	18.09	18.51
5934	NASDAQ	MMSI	Mon, Dec 14, 2015	18.41	18.67	17.93	18.07
5933	NASDAQ	MMSI	Fri, Dec 11, 2015	18.32	18.56	18.32	18.48
5932	NASDAQ	MMSI	Thu, Dec 10, 2015	18.40	18.53	18.20	18.53
5931	NASDAQ	MMSI	Wed, Dec 9, 2015	18.83	18.86	18.38	18.41
5930	NASDAQ	MMSI	Tue, Dec 8, 2015	18.68	19.02	18.66	18.89
5929	NASDAQ	MMSI	Mon, Dec 7, 2015	19.19	19.28	18.73	19.00
5928	NASDAQ	MMSI	Fri, Dec 4, 2015	19.05	19.18	18.88	19.09
5927	NASDAQ	MMSI	Thu, Dec 3, 2015	19.55	19.69	18.84	18.96
5926	NASDAQ	MMSI	Wed, Dec 2, 2015	19.76	19.79	18.95	19.52
5925	NASDAQ	MMSI	Tue, Dec 1, 2015	19.47	19.86	19.36	19.70
5924	NASDAQ	MMSI	Mon, Nov 30, 2015	19.40	19.45	19.24	19.37
5923	NASDAQ	MMSI	Fri, Nov 27, 2015	19.51	19.56	19.32	19.46
5922	NASDAQ	MMSI	Wed, Nov 25, 2015	19.20	19.48	19.17	19.44
5921	NASDAQ	MMSI	Tue, Nov 24, 2015	18.49	19.29	18.49	19.28
5920	NASDAQ	MMSI	Mon, Nov 23, 2015	18.49	18.84	18.29	18.64
5919	NASDAQ	MMSI	Fri, Nov 20, 2015	18.25	18.63	18.22	18.44
5918	NASDAQ	MMSI	Thu, Nov 19, 2015	18.09	18.47	18.00	18.13
5917	NASDAQ	MMSI	Wed, Nov 18, 2015	17.83	18.10	17.75	17.99
5916	NASDAQ	MMSI	Tue, Nov 17, 2015	17.96	18.04	17.64	17.72
5915	NASDAQ	MMSI	Mon, Nov 16, 2015	17.94	18.14	17.76	17.83
5914	NASDAQ	MMSI	Fri, Nov 13, 2015	17.92	18.26	17.75	17.85
5913	NASDAQ	MMSI	Thu, Nov 12, 2015	18.37	18.56	17.98	18.02
5912	NASDAQ	MMSI	Wed, Nov 11, 2015	18.87	18.95	18.30	18.32
5911	NASDAQ	MMSI	Tue, Nov 10, 2015	18.48	18.99	18.45	18.91
5910	NASDAQ	MMSI	Mon, Nov 9, 2015	18.90	18.90	17.60	18.62
5909	NASDAQ	MMSI	Fri, Nov 6, 2015	18.84	19.17	18.64	19.10
5908	NASDAQ	MMSI	Thu, Nov 5, 2015	18.93	19.07	18.51	18.99
5907	NASDAQ	MMSI	Wed, Nov 4, 2015	19.17	19.34	18.83	18.85
5906	NASDAQ	MMSI	Tue, Nov 3, 2015	19.08	19.12	18.70	19.10
5905	NASDAQ	MMSI	Mon, Nov 2, 2015	18.62	19.21	18.54	19.02
5904	NASDAQ	MMSI	Fri, Oct 30, 2015	19.33	19.41	18.42	18.54
5903	NASDAQ	MMSI	Thu, Oct 29, 2015	19.05	19.48	18.92	19.22
5902	NASDAQ	MMSI	Wed, Oct 28, 2015	19.04	19.44	18.74	19.16
5901	NASDAQ	MMSI	Tue, Oct 27, 2015	19.64	20.07	18.59	18.90
5900	NASDAQ	MMSI	Mon, Oct 26, 2015	18.10	20.61	18.10	19.29
5899	NASDAQ	MMSI	Fri, Oct 23, 2015	22.50	22.50	17.68	17.91
5898	NASDAQ	MMSI	Thu, Oct 22, 2015	24.71	24.72	23.86	24.10
5897	NASDAQ	MMSI	Wed, Oct 21, 2015	24.71	24.93	24.30	24.65
5896	NASDAQ	MMSI	Tue, Oct 20, 2015	24.83	24.95	24.42	24.53
5895	NASDAQ	MMSI	Mon, Oct 19, 2015	24.17	24.97	24.17	24.87
5894	NASDAQ	MMSI	Fri, Oct 16, 2015	23.84	24.20	23.77	24.17
5893	NASDAQ	MMSI	Thu, Oct 15, 2015	23.16	23.75	23.08	23.74
5892	NASDAQ	MMSI	Wed, Oct 14, 2015	23.22	23.56	22.45	23.00
5891	NASDAQ	MMSI	Tue, Oct 13, 2015	23.70	23.88	23.27	23.27
5890	NASDAQ	MMSI	Mon, Oct 12, 2015	23.90	23.98	23.30	23.89
5889	NASDAQ	MMSI	Fri, Oct 9, 2015	23.61	24.13	23.60	23.85
5888	NASDAQ	MMSI	Thu, Oct 8, 2015	24.35	24.60	23.31	23.67
5887	NASDAQ	MMSI	Wed, Oct 7, 2015	24.67	25.18	24.37	24.97
5886	NASDAQ	MMSI	Tue, Oct 6, 2015	25.33	25.50	24.41	24.68
5885	NASDAQ	MMSI	Mon, Oct 5, 2015	24.80	25.36	24.57	25.33
5884	NASDAQ	MMSI	Fri, Oct 2, 2015	23.92	24.66	23.80	24.65
5883	NASDAQ	MMSI	Thu, Oct 1, 2015	23.85	24.11	23.75	23.99
5882	NASDAQ	MMSI	Wed, Sep 30, 2015	24.06	24.18	23.58	23.91
5881	NASDAQ	MMSI	Tue, Sep 29, 2015	23.86	24.26	23.80	23.98
5880	NASDAQ	MMSI	Mon, Sep 28, 2015	23.95	24.12	23.29	23.90
5879	NASDAQ	MMSI	Fri, Sep 25, 2015	24.72	24.72	23.75	24.12
5878	NASDAQ	MMSI	Thu, Sep 24, 2015	24.59	24.60	24.33	24.43
5877	NASDAQ	MMSI	Wed, Sep 23, 2015	24.52	25.06	24.44	24.66
5876	NASDAQ	MMSI	Tue, Sep 22, 2015	24.67	24.71	24.17	24.52
5875	NASDAQ	MMSI	Mon, Sep 21, 2015	24.72	25.00	24.62	24.79
5874	NASDAQ	MMSI	Fri, Sep 18, 2015	24.28	24.86	24.05	24.63
5873	NASDAQ	MMSI	Thu, Sep 17, 2015	24.33	24.76	24.25	24.57
5872	NASDAQ	MMSI	Wed, Sep 16, 2015	24.12	24.37	23.99	24.27
5871	NASDAQ	MMSI	Tue, Sep 15, 2015	24.15	24.22	24.05	24.15
5870	NASDAQ	MMSI	Mon, Sep 14, 2015	23.97	24.15	23.83	24.11
5869	NASDAQ	MMSI	Fri, Sep 11, 2015	23.28	24.02	23.23	23.98
5868	NASDAQ	MMSI	Thu, Sep 10, 2015	23.01	23.55	22.91	23.47
5867	NASDAQ	MMSI	Wed, Sep 9, 2015	23.50	23.65	23.02	23.08
5866	NASDAQ	MMSI	Tue, Sep 8, 2015	22.99	23.41	22.94	23.39
5865	NASDAQ	MMSI	Fri, Sep 4, 2015	22.61	22.93	22.35	22.75
5864	NASDAQ	MMSI	Thu, Sep 3, 2015	22.51	23.01	22.30	22.79
5863	NASDAQ	MMSI	Wed, Sep 2, 2015	22.71	22.71	22.12	22.53
5862	NASDAQ	MMSI	Tue, Sep 1, 2015	22.44	22.72	22.26	22.54
5861	NASDAQ	MMSI	Mon, Aug 31, 2015	22.65	23.00	22.53	22.75
5860	NASDAQ	MMSI	Fri, Aug 28, 2015	22.47	22.79	22.18	22.62
5859	NASDAQ	MMSI	Thu, Aug 27, 2015	24.00	24.00	22.12	22.59
5858	NASDAQ	MMSI	Wed, Aug 26, 2015	22.40	22.62	21.52	22.22
5857	NASDAQ	MMSI	Tue, Aug 25, 2015	22.22	22.72	21.98	22.04
5856	NASDAQ	MMSI	Mon, Aug 24, 2015	22.01	22.75	21.00	21.70
5855	NASDAQ	MMSI	Fri, Aug 21, 2015	23.17	23.58	22.88	23.19
5854	NASDAQ	MMSI	Thu, Aug 20, 2015	24.04	24.26	23.56	23.58
5853	NASDAQ	MMSI	Wed, Aug 19, 2015	24.34	24.41	23.87	24.20
5852	NASDAQ	MMSI	Tue, Aug 18, 2015	24.72	25.00	24.41	24.43
5851	NASDAQ	MMSI	Mon, Aug 17, 2015	24.64	24.66	24.32	24.65
5850	NASDAQ	MMSI	Fri, Aug 14, 2015	24.55	24.79	24.46	24.69
5849	NASDAQ	MMSI	Thu, Aug 13, 2015	24.68	24.89	24.56	24.67
5848	NASDAQ	MMSI	Wed, Aug 12, 2015	25.59	25.59	23.97	24.79
5847	NASDAQ	MMSI	Tue, Aug 11, 2015	24.78	25.65	24.61	25.62
5846	NASDAQ	MMSI	Mon, Aug 10, 2015	25.23	25.81	24.99	25.64
5845	NASDAQ	MMSI	Fri, Aug 7, 2015	25.20	25.24	24.51	25.14
5844	NASDAQ	MMSI	Thu, Aug 6, 2015	25.55	25.94	25.10	25.24
5843	NASDAQ	MMSI	Wed, Aug 5, 2015	25.49	25.93	25.27	25.44
5842	NASDAQ	MMSI	Tue, Aug 4, 2015	25.43	25.90	25.35	25.46
5841	NASDAQ	MMSI	Mon, Aug 3, 2015	25.54	25.58	24.90	25.25
5840	NASDAQ	MMSI	Fri, Jul 31, 2015	25.17	26.28	25.10	25.56
5839	NASDAQ	MMSI	Thu, Jul 30, 2015	25.30	25.57	24.86	25.17
5838	NASDAQ	MMSI	Wed, Jul 29, 2015	25.67	25.80	24.67	24.85
5837	NASDAQ	MMSI	Tue, Jul 28, 2015	25.59	25.73	25.04	25.64
5836	NASDAQ	MMSI	Mon, Jul 27, 2015	25.28	25.88	24.61	25.18
5835	NASDAQ	MMSI	Fri, Jul 24, 2015	23.65	26.42	22.94	25.17
5834	NASDAQ	MMSI	Thu, Jul 23, 2015	22.71	22.73	22.10	22.12
5833	NASDAQ	MMSI	Wed, Jul 22, 2015	22.28	22.89	22.17	22.73
5832	NASDAQ	MMSI	Tue, Jul 21, 2015	21.97	22.41	21.89	22.25
5831	NASDAQ	MMSI	Mon, Jul 20, 2015	21.87	22.00	21.66	21.91
5830	NASDAQ	MMSI	Fri, Jul 17, 2015	21.96	22.13	21.71	21.77
5829	NASDAQ	MMSI	Thu, Jul 16, 2015	21.79	22.06	21.63	21.98
5828	NASDAQ	MMSI	Wed, Jul 15, 2015	21.99	22.10	21.61	21.70
5827	NASDAQ	MMSI	Tue, Jul 14, 2015	22.02	22.14	21.86	22.01
5826	NASDAQ	MMSI	Mon, Jul 13, 2015	21.92	22.14	21.77	21.95
5825	NASDAQ	MMSI	Fri, Jul 10, 2015	21.48	21.90	21.36	21.81
5824	NASDAQ	MMSI	Thu, Jul 9, 2015	21.42	21.42	21.16	21.28
5823	NASDAQ	MMSI	Wed, Jul 8, 2015	21.25	21.45	21.06	21.20
5822	NASDAQ	MMSI	Tue, Jul 7, 2015	21.54	21.65	21.25	21.38
5821	NASDAQ	MMSI	Mon, Jul 6, 2015	21.24	21.47	21.19	21.43
5820	NASDAQ	MMSI	Thu, Jul 2, 2015	21.46	21.46	21.05	21.30
5819	NASDAQ	MMSI	Wed, Jul 1, 2015	21.70	21.78	21.26	21.41
5818	NASDAQ	MMSI	Tue, Jun 30, 2015	21.26	21.62	21.26	21.54
5817	NASDAQ	MMSI	Mon, Jun 29, 2015	21.52	21.59	21.06	21.12
5816	NASDAQ	MMSI	Fri, Jun 26, 2015	21.75	21.78	21.33	21.53
5815	NASDAQ	MMSI	Thu, Jun 25, 2015	21.63	21.70	21.22	21.63
5814	NASDAQ	MMSI	Wed, Jun 24, 2015	21.77	21.90	21.50	21.59
5813	NASDAQ	MMSI	Tue, Jun 23, 2015	21.66	21.84	21.52	21.79
5812	NASDAQ	MMSI	Mon, Jun 22, 2015	21.85	22.15	21.58	21.63
5811	NASDAQ	MMSI	Fri, Jun 19, 2015	21.87	21.90	21.49	21.75
5810	NASDAQ	MMSI	Thu, Jun 18, 2015	21.65	21.93	21.50	21.85
5809	NASDAQ	MMSI	Wed, Jun 17, 2015	21.11	21.75	21.10	21.57
5808	NASDAQ	MMSI	Tue, Jun 16, 2015	20.61	21.16	20.55	21.08
5807	NASDAQ	MMSI	Mon, Jun 15, 2015	20.64	20.80	20.14	20.68
5806	NASDAQ	MMSI	Fri, Jun 12, 2015	20.49	20.75	20.34	20.71
5805	NASDAQ	MMSI	Thu, Jun 11, 2015	20.65	20.77	20.40	20.50
5804	NASDAQ	MMSI	Wed, Jun 10, 2015	20.41	20.67	20.33	20.58
5803	NASDAQ	MMSI	Tue, Jun 9, 2015	20.64	20.67	20.33	20.35
5802	NASDAQ	MMSI	Mon, Jun 8, 2015	20.85	21.03	20.66	20.70
5801	NASDAQ	MMSI	Fri, Jun 5, 2015	20.75	20.92	20.52	20.90
5800	NASDAQ	MMSI	Thu, Jun 4, 2015	21.14	21.28	20.67	20.75
5799	NASDAQ	MMSI	Wed, Jun 3, 2015	21.02	21.36	20.93	21.26
5798	NASDAQ	MMSI	Tue, Jun 2, 2015	20.72	21.29	20.54	21.00
5797	NASDAQ	MMSI	Mon, Jun 1, 2015	20.75	20.90	20.18	20.75
5796	NASDAQ	MMSI	Fri, May 29, 2015	20.45	20.58	20.22	20.56
5795	NASDAQ	MMSI	Thu, May 28, 2015	20.54	20.58	20.15	20.50
5794	NASDAQ	MMSI	Wed, May 27, 2015	20.28	20.57	20.06	20.54
5793	NASDAQ	MMSI	Tue, May 26, 2015	20.32	20.46	19.98	20.28
5792	NASDAQ	MMSI	Fri, May 22, 2015	20.60	20.73	20.23	20.27
5791	NASDAQ	MMSI	Thu, May 21, 2015	20.96	21.03	20.61	20.64
5790	NASDAQ	MMSI	Wed, May 20, 2015	20.98	21.10	20.82	20.95
5789	NASDAQ	MMSI	Tue, May 19, 2015	20.73	21.00	20.59	20.99
5788	NASDAQ	MMSI	Mon, May 18, 2015	20.58	21.00	20.49	20.68
5787	NASDAQ	MMSI	Fri, May 15, 2015	20.73	20.77	20.54	20.64
5786	NASDAQ	MMSI	Thu, May 14, 2015	20.48	20.76	20.28	20.74
5785	NASDAQ	MMSI	Wed, May 13, 2015	20.30	20.57	20.15	20.31
5784	NASDAQ	MMSI	Tue, May 12, 2015	20.34	20.34	19.81	20.23
5783	NASDAQ	MMSI	Mon, May 11, 2015	20.23	20.55	20.14	20.34
5782	NASDAQ	MMSI	Fri, May 8, 2015	20.28	20.59	20.09	20.22
5781	NASDAQ	MMSI	Thu, May 7, 2015	19.95	20.35	19.66	20.04
5780	NASDAQ	MMSI	Wed, May 6, 2015	19.90	20.11	19.57	19.95
5779	NASDAQ	MMSI	Tue, May 5, 2015	19.84	20.06	19.40	19.78
5778	NASDAQ	MMSI	Mon, May 4, 2015	20.60	20.73	19.80	19.92
5777	NASDAQ	MMSI	Fri, May 1, 2015	19.54	20.24	19.54	19.88
5776	NASDAQ	MMSI	Thu, Apr 30, 2015	20.33	20.60	19.26	19.41
5775	NASDAQ	MMSI	Wed, Apr 29, 2015	20.76	20.91	20.39	20.39
5774	NASDAQ	MMSI	Tue, Apr 28, 2015	20.59	21.16	20.26	20.85
5773	NASDAQ	MMSI	Mon, Apr 27, 2015	20.89	21.59	20.49	20.58
5772	NASDAQ	MMSI	Fri, Apr 24, 2015	19.82	20.84	19.33	20.58
5771	NASDAQ	MMSI	Thu, Apr 23, 2015	18.79	19.28	18.70	19.24
5770	NASDAQ	MMSI	Wed, Apr 22, 2015	18.29	18.88	18.28	18.79
5769	NASDAQ	MMSI	Tue, Apr 21, 2015	18.51	18.66	18.31	18.34
5768	NASDAQ	MMSI	Mon, Apr 20, 2015	18.66	18.79	18.43	18.52
5767	NASDAQ	MMSI	Fri, Apr 17, 2015	18.95	18.95	18.41	18.54
5766	NASDAQ	MMSI	Thu, Apr 16, 2015	19.26	19.28	19.03	19.08
5765	NASDAQ	MMSI	Wed, Apr 15, 2015	19.26	19.44	19.22	19.26
5764	NASDAQ	MMSI	Tue, Apr 14, 2015	19.24	19.34	19.07	19.26
5763	NASDAQ	MMSI	Mon, Apr 13, 2015	19.12	19.29	19.08	19.20
5762	NASDAQ	MMSI	Fri, Apr 10, 2015	19.00	19.28	18.92	19.10
5761	NASDAQ	MMSI	Thu, Apr 9, 2015	19.21	19.29	18.78	19.01
5760	NASDAQ	MMSI	Wed, Apr 8, 2015	19.03	19.31	18.97	19.20
5759	NASDAQ	MMSI	Tue, Apr 7, 2015	19.17	19.33	18.99	19.04
5758	NASDAQ	MMSI	Mon, Apr 6, 2015	19.01	19.35	19.01	19.20
5757	NASDAQ	MMSI	Thu, Apr 2, 2015	19.33	19.38	19.15	19.19
5756	NASDAQ	MMSI	Wed, Apr 1, 2015	19.18	19.31	18.75	19.28
5755	NASDAQ	MMSI	Tue, Mar 31, 2015	19.19	19.29	18.93	19.25
5754	NASDAQ	MMSI	Mon, Mar 30, 2015	18.91	19.30	18.76	19.25
5753	NASDAQ	MMSI	Fri, Mar 27, 2015	18.58	19.00	18.50	18.90
5752	NASDAQ	MMSI	Thu, Mar 26, 2015	18.66	18.85	18.51	18.62
5751	NASDAQ	MMSI	Wed, Mar 25, 2015	19.22	19.44	18.75	18.75
5750	NASDAQ	MMSI	Tue, Mar 24, 2015	19.60	19.67	19.15	19.18
5749	NASDAQ	MMSI	Mon, Mar 23, 2015	19.37	19.85	19.16	19.58
5748	NASDAQ	MMSI	Fri, Mar 20, 2015	19.43	19.61	19.28	19.40
5747	NASDAQ	MMSI	Thu, Mar 19, 2015	19.31	19.56	19.11	19.42
5746	NASDAQ	MMSI	Wed, Mar 18, 2015	19.62	19.74	19.17	19.38
5745	NASDAQ	MMSI	Tue, Mar 17, 2015	19.55	19.79	19.51	19.69
5744	NASDAQ	MMSI	Mon, Mar 16, 2015	19.50	19.87	19.32	19.60
5743	NASDAQ	MMSI	Fri, Mar 13, 2015	19.50	19.50	19.13	19.35
5742	NASDAQ	MMSI	Thu, Mar 12, 2015	19.18	19.50	19.09	19.50
5741	NASDAQ	MMSI	Wed, Mar 11, 2015	19.15	19.25	18.94	19.12
5740	NASDAQ	MMSI	Tue, Mar 10, 2015	18.95	19.18	18.82	19.10
5739	NASDAQ	MMSI	Mon, Mar 9, 2015	19.21	19.45	18.96	19.16
5738	NASDAQ	MMSI	Fri, Mar 6, 2015	19.45	19.60	19.02	19.15
5737	NASDAQ	MMSI	Thu, Mar 5, 2015	19.58	19.81	19.25	19.50
5736	NASDAQ	MMSI	Wed, Mar 4, 2015	19.34	19.72	19.01	19.55
5735	NASDAQ	MMSI	Tue, Mar 3, 2015	19.63	19.89	19.33	19.47
5734	NASDAQ	MMSI	Mon, Mar 2, 2015	19.64	19.91	19.44	19.74
5733	NASDAQ	MMSI	Fri, Feb 27, 2015	19.60	19.96	19.39	19.61
5732	NASDAQ	MMSI	Thu, Feb 26, 2015	19.43	19.73	19.01	19.69
5731	NASDAQ	MMSI	Wed, Feb 25, 2015	18.06	19.69	17.68	19.47
5730	NASDAQ	MMSI	Tue, Feb 24, 2015	18.05	18.38	17.92	18.21
5729	NASDAQ	MMSI	Mon, Feb 23, 2015	17.83	18.21	17.71	18.07
5728	NASDAQ	MMSI	Fri, Feb 20, 2015	17.76	17.92	17.42	17.84
5727	NASDAQ	MMSI	Thu, Feb 19, 2015	17.39	17.85	17.34	17.83
5726	NASDAQ	MMSI	Wed, Feb 18, 2015	17.41	17.58	17.29	17.49
5725	NASDAQ	MMSI	Tue, Feb 17, 2015	17.34	17.53	17.25	17.41
5724	NASDAQ	MMSI	Fri, Feb 13, 2015	17.44	17.65	17.21	17.27
5723	NASDAQ	MMSI	Thu, Feb 12, 2015	17.57	17.57	17.37	17.43
5722	NASDAQ	MMSI	Wed, Feb 11, 2015	17.35	17.58	17.23	17.43
5721	NASDAQ	MMSI	Tue, Feb 10, 2015	17.45	17.59	17.09	17.40
5720	NASDAQ	MMSI	Mon, Feb 9, 2015	17.49	17.65	17.23	17.36
5719	NASDAQ	MMSI	Fri, Feb 6, 2015	17.43	17.85	17.18	17.50
5718	NASDAQ	MMSI	Thu, Feb 5, 2015	17.22	17.63	17.13	17.35
5717	NASDAQ	MMSI	Wed, Feb 4, 2015	16.98	17.39	16.65	17.11
5716	NASDAQ	MMSI	Tue, Feb 3, 2015	16.71	17.11	16.57	16.95
5715	NASDAQ	MMSI	Mon, Feb 2, 2015	16.00	16.79	15.82	16.72
5714	NASDAQ	MMSI	Fri, Jan 30, 2015	15.49	15.69	15.20	15.33
5713	NASDAQ	MMSI	Thu, Jan 29, 2015	15.43	15.64	15.22	15.61
5712	NASDAQ	MMSI	Wed, Jan 28, 2015	15.92	16.00	15.39	15.39
5711	NASDAQ	MMSI	Tue, Jan 27, 2015	15.69	16.04	15.69	15.90
5710	NASDAQ	MMSI	Mon, Jan 26, 2015	15.79	16.02	15.70	15.96
5709	NASDAQ	MMSI	Fri, Jan 23, 2015	16.05	16.10	15.70	15.83
5708	NASDAQ	MMSI	Thu, Jan 22, 2015	15.86	16.03	15.57	16.00
5707	NASDAQ	MMSI	Wed, Jan 21, 2015	15.94	16.16	15.79	15.91
5706	NASDAQ	MMSI	Tue, Jan 20, 2015	16.22	16.33	15.91	16.00
5705	NASDAQ	MMSI	Fri, Jan 16, 2015	16.15	16.45	15.93	16.22
5704	NASDAQ	MMSI	Thu, Jan 15, 2015	16.61	16.88	15.96	16.22
5703	NASDAQ	MMSI	Wed, Jan 14, 2015	16.54	16.87	16.49	16.61
5702	NASDAQ	MMSI	Tue, Jan 13, 2015	16.65	16.87	16.30	16.76
5701	NASDAQ	MMSI	Mon, Jan 12, 2015	16.93	16.97	16.33	16.60
5700	NASDAQ	MMSI	Fri, Jan 9, 2015	16.67	17.00	16.41	16.98
5699	NASDAQ	MMSI	Thu, Jan 8, 2015	16.74	16.87	16.41	16.65
5698	NASDAQ	MMSI	Wed, Jan 7, 2015	16.32	16.79	16.21	16.63
5697	NASDAQ	MMSI	Tue, Jan 6, 2015	16.39	16.40	16.00	16.27
5696	NASDAQ	MMSI	Mon, Jan 5, 2015	16.73	16.95	16.29	16.47
5695	NASDAQ	MMSI	Fri, Jan 2, 2015	17.44	17.62	16.79	16.88
5694	NASDAQ	MMSI	Wed, Dec 31, 2014	17.61	17.69	17.06	17.33
5693	NASDAQ	MMSI	Tue, Dec 30, 2014	17.41	17.62	17.00	17.53
5692	NASDAQ	MMSI	Mon, Dec 29, 2014	17.33	17.52	17.07	17.49
5691	NASDAQ	MMSI	Fri, Dec 26, 2014	17.24	17.44	17.04	17.35
5690	NASDAQ	MMSI	Wed, Dec 24, 2014	17.24	17.30	16.71	17.17
5689	NASDAQ	MMSI	Tue, Dec 23, 2014	17.16	17.23	16.82	17.16
5688	NASDAQ	MMSI	Mon, Dec 22, 2014	16.79	17.15	16.64	17.13
5687	NASDAQ	MMSI	Fri, Dec 19, 2014	16.99	17.00	16.65	16.80
5686	NASDAQ	MMSI	Thu, Dec 18, 2014	17.00	17.23	16.82	17.03
5685	NASDAQ	MMSI	Wed, Dec 17, 2014	16.39	16.91	16.36	16.84
5684	NASDAQ	MMSI	Tue, Dec 16, 2014	16.18	16.55	16.04	16.30
5683	NASDAQ	MMSI	Mon, Dec 15, 2014	16.51	16.53	16.05	16.19
5682	NASDAQ	MMSI	Fri, Dec 12, 2014	16.28	16.65	15.96	16.41
5681	NASDAQ	MMSI	Thu, Dec 11, 2014	16.49	16.78	16.35	16.39
5680	NASDAQ	MMSI	Wed, Dec 10, 2014	16.48	17.11	16.37	16.44
5679	NASDAQ	MMSI	Tue, Dec 9, 2014	15.65	16.60	13.88	16.53
5678	NASDAQ	MMSI	Mon, Dec 8, 2014	15.54	16.14	15.54	15.83
5677	NASDAQ	MMSI	Fri, Dec 5, 2014	15.17	15.76	15.15	15.57
5676	NASDAQ	MMSI	Thu, Dec 4, 2014	15.03	15.36	14.87	15.16
5675	NASDAQ	MMSI	Wed, Dec 3, 2014	15.07	15.26	14.90	15.02
5674	NASDAQ	MMSI	Tue, Dec 2, 2014	14.87	15.18	14.63	15.03
5673	NASDAQ	MMSI	Mon, Dec 1, 2014	14.73	15.03	14.67	14.84
5672	NASDAQ	MMSI	Fri, Nov 28, 2014	15.00	15.12	14.76	14.80
5671	NASDAQ	MMSI	Wed, Nov 26, 2014	15.13	15.22	14.88	14.95
5670	NASDAQ	MMSI	Tue, Nov 25, 2014	14.98	15.17	14.80	15.12
5669	NASDAQ	MMSI	Mon, Nov 24, 2014	14.80	15.20	14.80	15.00
5668	NASDAQ	MMSI	Fri, Nov 21, 2014	14.99	14.99	14.67	14.72
5667	NASDAQ	MMSI	Thu, Nov 20, 2014	14.55	14.87	14.45	14.81
5666	NASDAQ	MMSI	Wed, Nov 19, 2014	14.83	14.84	14.45	14.65
5665	NASDAQ	MMSI	Tue, Nov 18, 2014	14.90	14.98	14.75	14.80
5664	NASDAQ	MMSI	Mon, Nov 17, 2014	14.92	15.09	14.85	14.86
5663	NASDAQ	MMSI	Fri, Nov 14, 2014	15.06	15.21	14.86	14.96
5662	NASDAQ	MMSI	Thu, Nov 13, 2014	15.42	15.50	15.28	15.32
5661	NASDAQ	MMSI	Wed, Nov 12, 2014	15.13	15.58	15.11	15.40
5660	NASDAQ	MMSI	Tue, Nov 11, 2014	15.18	15.49	14.66	15.25
5659	NASDAQ	MMSI	Mon, Nov 10, 2014	14.91	15.20	14.88	15.19
5658	NASDAQ	MMSI	Fri, Nov 7, 2014	15.30	15.43	14.82	14.94
5657	NASDAQ	MMSI	Thu, Nov 6, 2014	15.10	15.42	15.10	15.31
5656	NASDAQ	MMSI	Wed, Nov 5, 2014	15.11	15.19	14.92	15.13
5655	NASDAQ	MMSI	Tue, Nov 4, 2014	15.07	15.31	14.99	15.09
5654	NASDAQ	MMSI	Mon, Nov 3, 2014	15.12	15.33	15.04	15.14
5653	NASDAQ	MMSI	Fri, Oct 31, 2014	15.59	15.59	14.80	15.15
5652	NASDAQ	MMSI	Thu, Oct 30, 2014	14.88	15.20	14.35	15.06
5651	NASDAQ	MMSI	Wed, Oct 29, 2014	15.01	15.24	14.96	15.01
5650	NASDAQ	MMSI	Tue, Oct 28, 2014	14.88	15.16	14.73	15.00
5649	NASDAQ	MMSI	Mon, Oct 27, 2014	14.76	15.04	14.71	14.77
5648	NASDAQ	MMSI	Fri, Oct 24, 2014	13.96	15.85	13.34	14.89
5647	NASDAQ	MMSI	Thu, Oct 23, 2014	12.95	12.98	12.68	12.88
5646	NASDAQ	MMSI	Wed, Oct 22, 2014	12.80	12.97	12.52	12.78
5645	NASDAQ	MMSI	Tue, Oct 21, 2014	12.64	12.84	12.44	12.74
5644	NASDAQ	MMSI	Mon, Oct 20, 2014	12.47	12.68	12.47	12.61
5643	NASDAQ	MMSI	Fri, Oct 17, 2014	12.92	12.92	12.54	12.57
5642	NASDAQ	MMSI	Thu, Oct 16, 2014	12.49	12.83	12.41	12.74
5641	NASDAQ	MMSI	Wed, Oct 15, 2014	12.27	12.65	12.12	12.61
5640	NASDAQ	MMSI	Tue, Oct 14, 2014	12.47	12.76	12.35	12.43
5639	NASDAQ	MMSI	Mon, Oct 13, 2014	12.12	12.46	11.96	12.33
5638	NASDAQ	MMSI	Fri, Oct 10, 2014	11.92	12.19	11.92	12.00
5637	NASDAQ	MMSI	Thu, Oct 9, 2014	12.31	12.38	11.87	12.00
5636	NASDAQ	MMSI	Wed, Oct 8, 2014	12.00	12.45	11.94	12.35
5635	NASDAQ	MMSI	Tue, Oct 7, 2014	12.02	12.18	11.97	12.01
5634	NASDAQ	MMSI	Mon, Oct 6, 2014	12.08	12.25	12.01	12.08
5633	NASDAQ	MMSI	Fri, Oct 3, 2014	12.31	12.42	12.03	12.06
5632	NASDAQ	MMSI	Thu, Oct 2, 2014	11.72	12.18	11.64	12.17
5631	NASDAQ	MMSI	Wed, Oct 1, 2014	11.82	11.88	11.61	11.70
5630	NASDAQ	MMSI	Tue, Sep 30, 2014	12.02	12.18	11.87	11.88
5629	NASDAQ	MMSI	Mon, Sep 29, 2014	11.88	12.05	11.87	12.00
5628	NASDAQ	MMSI	Fri, Sep 26, 2014	11.97	12.10	11.95	12.01
5627	NASDAQ	MMSI	Thu, Sep 25, 2014	12.14	12.46	11.95	11.99
5626	NASDAQ	MMSI	Wed, Sep 24, 2014	12.11	12.43	12.01	12.17
5625	NASDAQ	MMSI	Tue, Sep 23, 2014	12.22	12.39	12.01	12.07
5624	NASDAQ	MMSI	Mon, Sep 22, 2014	12.40	12.56	12.10	12.28
5623	NASDAQ	MMSI	Fri, Sep 19, 2014	12.84	12.94	12.40	12.46
5622	NASDAQ	MMSI	Thu, Sep 18, 2014	12.58	12.90	12.58	12.81
5621	NASDAQ	MMSI	Wed, Sep 17, 2014	12.42	12.55	12.33	12.54
5620	NASDAQ	MMSI	Tue, Sep 16, 2014	12.31	12.52	12.15	12.38
5619	NASDAQ	MMSI	Mon, Sep 15, 2014	12.64	12.74	12.19	12.31
5618	NASDAQ	MMSI	Fri, Sep 12, 2014	12.41	12.68	12.33	12.62
5617	NASDAQ	MMSI	Thu, Sep 11, 2014	12.32	12.40	12.21	12.38
5616	NASDAQ	MMSI	Wed, Sep 10, 2014	12.18	12.44	12.18	12.34
5615	NASDAQ	MMSI	Tue, Sep 9, 2014	12.31	12.42	12.09	12.19
5614	NASDAQ	MMSI	Mon, Sep 8, 2014	12.00	12.43	12.00	12.35
5613	NASDAQ	MMSI	Fri, Sep 5, 2014	12.23	12.31	12.01	12.01
5612	NASDAQ	MMSI	Thu, Sep 4, 2014	12.43	12.61	12.25	12.28
5611	NASDAQ	MMSI	Wed, Sep 3, 2014	12.70	12.83	12.36	12.44
5610	NASDAQ	MMSI	Tue, Sep 2, 2014	12.55	12.69	12.30	12.64
5609	NASDAQ	MMSI	Fri, Aug 29, 2014	12.35	12.55	12.35	12.51
5608	NASDAQ	MMSI	Thu, Aug 28, 2014	12.41	12.56	12.22	12.34
5607	NASDAQ	MMSI	Wed, Aug 27, 2014	12.60	12.68	12.35	12.44
5606	NASDAQ	MMSI	Tue, Aug 26, 2014	12.46	12.63	12.42	12.62
5605	NASDAQ	MMSI	Mon, Aug 25, 2014	12.32	12.61	12.29	12.39
5604	NASDAQ	MMSI	Fri, Aug 22, 2014	12.32	12.37	12.07	12.22
5603	NASDAQ	MMSI	Thu, Aug 21, 2014	12.50	12.58	12.20	12.32
5602	NASDAQ	MMSI	Wed, Aug 20, 2014	12.75	12.78	12.48	12.49
5601	NASDAQ	MMSI	Tue, Aug 19, 2014	12.76	12.86	12.56	12.80
5600	NASDAQ	MMSI	Mon, Aug 18, 2014	12.77	12.90	12.55	12.71
5599	NASDAQ	MMSI	Fri, Aug 15, 2014	12.76	12.96	12.41	12.62
5598	NASDAQ	MMSI	Thu, Aug 14, 2014	12.75	12.96	12.58	12.61
5597	NASDAQ	MMSI	Wed, Aug 13, 2014	12.60	12.83	12.60	12.73
5596	NASDAQ	MMSI	Tue, Aug 12, 2014	12.57	12.83	12.41	12.60
5595	NASDAQ	MMSI	Mon, Aug 11, 2014	12.65	12.91	12.54	12.60
5594	NASDAQ	MMSI	Fri, Aug 8, 2014	12.64	12.77	12.49	12.59
5593	NASDAQ	MMSI	Thu, Aug 7, 2014	12.83	12.97	12.59	12.65
5592	NASDAQ	MMSI	Wed, Aug 6, 2014	12.68	12.97	12.68	12.80
5591	NASDAQ	MMSI	Tue, Aug 5, 2014	12.83	12.95	12.58	12.74
5590	NASDAQ	MMSI	Mon, Aug 4, 2014	12.95	12.98	12.71	12.90
5589	NASDAQ	MMSI	Fri, Aug 1, 2014	12.85	12.94	12.68	12.90
5588	NASDAQ	MMSI	Thu, Jul 31, 2014	12.65	12.89	12.32	12.84
5587	NASDAQ	MMSI	Wed, Jul 30, 2014	12.01	12.99	11.41	12.79
5586	NASDAQ	MMSI	Tue, Jul 29, 2014	14.98	15.01	14.73	14.74
5585	NASDAQ	MMSI	Mon, Jul 28, 2014	14.83	15.09	14.61	14.94
5584	NASDAQ	MMSI	Fri, Jul 25, 2014	14.92	15.18	14.69	14.82
5583	NASDAQ	MMSI	Thu, Jul 24, 2014	15.23	15.68	14.85	15.04
5582	NASDAQ	MMSI	Wed, Jul 23, 2014	14.94	15.19	14.84	15.04
5581	NASDAQ	MMSI	Tue, Jul 22, 2014	14.90	15.00	14.72	14.86
5580	NASDAQ	MMSI	Mon, Jul 21, 2014	14.68	14.93	14.34	14.80
5579	NASDAQ	MMSI	Fri, Jul 18, 2014	14.28	14.85	14.11	14.80
5578	NASDAQ	MMSI	Thu, Jul 17, 2014	14.86	14.92	14.24	14.30
5577	NASDAQ	MMSI	Wed, Jul 16, 2014	14.99	15.09	14.85	14.98
5576	NASDAQ	MMSI	Tue, Jul 15, 2014	15.07	15.07	14.83	14.95
5575	NASDAQ	MMSI	Mon, Jul 14, 2014	15.15	15.25	14.90	15.09
5574	NASDAQ	MMSI	Fri, Jul 11, 2014	14.98	15.09	14.88	15.02
5573	NASDAQ	MMSI	Thu, Jul 10, 2014	15.19	15.21	14.61	15.02
5572	NASDAQ	MMSI	Wed, Jul 9, 2014	14.98	15.23	14.78	15.04
5571	NASDAQ	MMSI	Tue, Jul 8, 2014	15.46	15.46	14.81	14.97
5570	NASDAQ	MMSI	Mon, Jul 7, 2014	15.67	15.67	15.16	15.18
5569	NASDAQ	MMSI	Thu, Jul 3, 2014	15.58	15.77	15.50	15.76
5568	NASDAQ	MMSI	Wed, Jul 2, 2014	15.43	15.63	15.38	15.51
5567	NASDAQ	MMSI	Tue, Jul 1, 2014	15.18	15.65	15.18	15.50
5566	NASDAQ	MMSI	Mon, Jun 30, 2014	15.96	16.76	14.95	15.10
5565	NASDAQ	MMSI	Fri, Jun 27, 2014	14.77	15.24	14.75	15.20
5564	NASDAQ	MMSI	Thu, Jun 26, 2014	14.47	14.88	14.39	14.85
5563	NASDAQ	MMSI	Wed, Jun 25, 2014	13.95	14.40	13.95	14.35
5562	NASDAQ	MMSI	Tue, Jun 24, 2014	14.09	14.15	13.98	14.01
5561	NASDAQ	MMSI	Mon, Jun 23, 2014	14.59	14.59	14.05	14.14
5560	NASDAQ	MMSI	Fri, Jun 20, 2014	14.72	14.89	14.16	14.30
5559	NASDAQ	MMSI	Thu, Jun 19, 2014	14.25	14.67	13.95	14.64
5558	NASDAQ	MMSI	Wed, Jun 18, 2014	14.09	14.20	14.00	14.19
5557	NASDAQ	MMSI	Tue, Jun 17, 2014	14.01	14.15	13.95	14.06
5556	NASDAQ	MMSI	Mon, Jun 16, 2014	14.02	14.06	13.88	13.98
5555	NASDAQ	MMSI	Fri, Jun 13, 2014	14.10	14.19	13.95	14.00
5554	NASDAQ	MMSI	Thu, Jun 12, 2014	13.93	14.10	13.84	14.05
5553	NASDAQ	MMSI	Wed, Jun 11, 2014	13.94	14.09	13.94	13.99
5552	NASDAQ	MMSI	Tue, Jun 10, 2014	14.13	14.13	13.95	14.01
5551	NASDAQ	MMSI	Mon, Jun 9, 2014	14.02	14.18	13.99	14.17
5550	NASDAQ	MMSI	Fri, Jun 6, 2014	14.13	14.14	13.97	14.04
5549	NASDAQ	MMSI	Thu, Jun 5, 2014	13.97	14.13	13.93	14.08
5548	NASDAQ	MMSI	Wed, Jun 4, 2014	13.90	14.08	13.90	13.98
5547	NASDAQ	MMSI	Tue, Jun 3, 2014	13.94	14.15	13.86	13.99
5546	NASDAQ	MMSI	Mon, Jun 2, 2014	14.03	14.14	13.72	14.00
5545	NASDAQ	MMSI	Fri, May 30, 2014	14.06	14.20	14.03	14.03
5544	NASDAQ	MMSI	Thu, May 29, 2014	14.10	14.17	13.92	14.01
5543	NASDAQ	MMSI	Wed, May 28, 2014	14.13	14.16	13.96	13.99
5542	NASDAQ	MMSI	Tue, May 27, 2014	14.17	14.26	14.05	14.12
5541	NASDAQ	MMSI	Fri, May 23, 2014	14.06	14.12	13.95	14.03
5540	NASDAQ	MMSI	Thu, May 22, 2014	14.06	14.29	14.01	14.05
5539	NASDAQ	MMSI	Wed, May 21, 2014	14.02	14.14	13.92	14.01
5538	NASDAQ	MMSI	Tue, May 20, 2014	13.86	14.06	13.56	13.96
5537	NASDAQ	MMSI	Mon, May 19, 2014	13.80	14.04	13.68	13.93
5536	NASDAQ	MMSI	Fri, May 16, 2014	13.92	14.04	13.71	13.82
5535	NASDAQ	MMSI	Thu, May 15, 2014	13.53	14.00	13.53	13.94
5534	NASDAQ	MMSI	Wed, May 14, 2014	13.42	13.66	13.17	13.58
5533	NASDAQ	MMSI	Tue, May 13, 2014	13.54	13.65	13.43	13.47
5532	NASDAQ	MMSI	Mon, May 12, 2014	13.10	13.58	13.10	13.53
5531	NASDAQ	MMSI	Fri, May 9, 2014	12.67	13.14	12.54	13.02
5530	NASDAQ	MMSI	Thu, May 8, 2014	12.91	13.22	12.73	12.75
5529	NASDAQ	MMSI	Wed, May 7, 2014	12.88	13.09	12.75	12.93
5528	NASDAQ	MMSI	Tue, May 6, 2014	13.14	13.34	12.81	12.82
5527	NASDAQ	MMSI	Mon, May 5, 2014	13.15	13.53	13.06	13.21
5526	NASDAQ	MMSI	Fri, May 2, 2014	13.04	13.52	13.04	13.28
5525	NASDAQ	MMSI	Thu, May 1, 2014	12.87	13.21	12.63	12.95
5524	NASDAQ	MMSI	Wed, Apr 30, 2014	12.90	13.04	12.71	12.88
5523	NASDAQ	MMSI	Tue, Apr 29, 2014	13.12	13.24	12.93	13.00
5522	NASDAQ	MMSI	Mon, Apr 28, 2014	12.59	13.26	12.50	13.03
5521	NASDAQ	MMSI	Fri, Apr 25, 2014	13.25	14.25	12.45	12.54
5520	NASDAQ	MMSI	Thu, Apr 24, 2014	13.30	13.90	13.04	13.76
5519	NASDAQ	MMSI	Wed, Apr 23, 2014	13.14	13.31	13.02	13.25
5518	NASDAQ	MMSI	Tue, Apr 22, 2014	13.38	13.47	13.07	13.14
5517	NASDAQ	MMSI	Mon, Apr 21, 2014	13.07	13.48	12.97	13.33
5516	NASDAQ	MMSI	Thu, Apr 17, 2014	13.43	13.43	12.93	13.05
5515	NASDAQ	MMSI	Wed, Apr 16, 2014	13.63	13.94	13.23	13.43
5514	NASDAQ	MMSI	Tue, Apr 15, 2014	13.66	13.71	12.72	13.48
5513	NASDAQ	MMSI	Mon, Apr 14, 2014	13.68	13.83	13.35	13.56
5512	NASDAQ	MMSI	Fri, Apr 11, 2014	13.86	14.02	13.45	13.50
5511	NASDAQ	MMSI	Thu, Apr 10, 2014	14.55	14.55	13.80	14.01
5510	NASDAQ	MMSI	Wed, Apr 9, 2014	14.36	14.64	14.21	14.61
5509	NASDAQ	MMSI	Tue, Apr 8, 2014	14.28	14.58	14.18	14.32
5508	NASDAQ	MMSI	Mon, Apr 7, 2014	14.30	14.43	14.10	14.30
5507	NASDAQ	MMSI	Fri, Apr 4, 2014	14.97	15.00	14.25	14.38
5506	NASDAQ	MMSI	Thu, Apr 3, 2014	14.85	15.00	14.47	14.83
5505	NASDAQ	MMSI	Wed, Apr 2, 2014	14.75	15.00	14.65	14.81
5504	NASDAQ	MMSI	Tue, Apr 1, 2014	14.36	14.82	14.36	14.72
5503	NASDAQ	MMSI	Mon, Mar 31, 2014	13.89	14.37	13.82	14.30
5502	NASDAQ	MMSI	Fri, Mar 28, 2014	14.14	14.38	13.75	13.82
5501	NASDAQ	MMSI	Thu, Mar 27, 2014	13.96	14.25	13.83	14.14
5500	NASDAQ	MMSI	Wed, Mar 26, 2014	14.54	14.54	13.93	13.93
5499	NASDAQ	MMSI	Tue, Mar 25, 2014	14.64	14.86	14.32	14.46
5498	NASDAQ	MMSI	Mon, Mar 24, 2014	14.84	15.03	14.31	14.54
5497	NASDAQ	MMSI	Fri, Mar 21, 2014	14.97	14.97	14.61	14.82
5496	NASDAQ	MMSI	Thu, Mar 20, 2014	14.89	15.00	14.77	14.87
5495	NASDAQ	MMSI	Wed, Mar 19, 2014	15.15	15.25	14.82	14.96
5494	NASDAQ	MMSI	Tue, Mar 18, 2014	14.97	15.26	14.87	15.22
5493	NASDAQ	MMSI	Mon, Mar 17, 2014	14.82	15.12	14.77	15.02
5492	NASDAQ	MMSI	Fri, Mar 14, 2014	14.70	14.91	14.62	14.73
5491	NASDAQ	MMSI	Thu, Mar 13, 2014	15.08	15.13	14.70	14.79
5490	NASDAQ	MMSI	Wed, Mar 12, 2014	15.02	15.26	14.96	15.00
5489	NASDAQ	MMSI	Tue, Mar 11, 2014	14.73	15.23	14.72	15.12
5488	NASDAQ	MMSI	Mon, Mar 10, 2014	14.57	14.79	14.34	14.76
5487	NASDAQ	MMSI	Fri, Mar 7, 2014	14.94	15.08	14.54	14.64
5486	NASDAQ	MMSI	Thu, Mar 6, 2014	15.02	15.15	14.73	14.83
5485	NASDAQ	MMSI	Wed, Mar 5, 2014	15.39	15.50	14.90	14.97
5484	NASDAQ	MMSI	Tue, Mar 4, 2014	15.14	15.77	14.90	15.45
5483	NASDAQ	MMSI	Mon, Mar 3, 2014	14.89	15.26	14.64	15.15
5482	NASDAQ	MMSI	Fri, Feb 28, 2014	15.37	15.60	15.07	15.09
5481	NASDAQ	MMSI	Thu, Feb 27, 2014	15.21	15.51	15.18	15.34
5480	NASDAQ	MMSI	Wed, Feb 26, 2014	15.17	15.67	15.02	15.30
5479	NASDAQ	MMSI	Tue, Feb 25, 2014	16.07	16.49	15.04	15.21
5478	NASDAQ	MMSI	Mon, Feb 24, 2014	15.35	15.52	14.99	15.36
5477	NASDAQ	MMSI	Fri, Feb 21, 2014	15.32	15.55	14.77	15.03
5476	NASDAQ	MMSI	Thu, Feb 20, 2014	14.77	15.28	14.60	15.22
5475	NASDAQ	MMSI	Wed, Feb 19, 2014	14.80	14.94	14.59	14.70
5474	NASDAQ	MMSI	Tue, Feb 18, 2014	14.73	15.07	14.60	14.83
5473	NASDAQ	MMSI	Fri, Feb 14, 2014	14.76	14.96	14.46	14.74
5472	NASDAQ	MMSI	Thu, Feb 13, 2014	14.58	14.89	14.40	14.76
5471	NASDAQ	MMSI	Wed, Feb 12, 2014	14.48	15.00	14.47	14.73
5470	NASDAQ	MMSI	Tue, Feb 11, 2014	14.38	14.51	14.02	14.51
5469	NASDAQ	MMSI	Mon, Feb 10, 2014	14.27	14.54	14.08	14.32
5468	NASDAQ	MMSI	Fri, Feb 7, 2014	13.73	14.30	13.64	14.24
5467	NASDAQ	MMSI	Thu, Feb 6, 2014	13.62	14.10	13.56	13.65
5466	NASDAQ	MMSI	Wed, Feb 5, 2014	13.68	13.96	13.30	13.62
5465	NASDAQ	MMSI	Tue, Feb 4, 2014	13.87	14.98	13.25	13.76
5464	NASDAQ	MMSI	Mon, Feb 3, 2014	14.26	14.73	13.70	13.84
5463	NASDAQ	MMSI	Fri, Jan 31, 2014	14.32	14.57	14.29	14.37
5462	NASDAQ	MMSI	Thu, Jan 30, 2014	14.57	14.84	14.57	14.61
5461	NASDAQ	MMSI	Wed, Jan 29, 2014	14.55	14.79	14.36	14.46
5460	NASDAQ	MMSI	Tue, Jan 28, 2014	14.87	15.03	14.46	14.63
5459	NASDAQ	MMSI	Mon, Jan 27, 2014	14.98	15.14	14.60	14.85
5458	NASDAQ	MMSI	Fri, Jan 24, 2014	15.19	15.27	14.73	15.00
5457	NASDAQ	MMSI	Wed, Jan 22, 2014	15.50	15.78	15.38	15.53
5456	NASDAQ	MMSI	Tue, Jan 21, 2014	15.80	15.82	15.46	15.53
5455	NASDAQ	MMSI	Fri, Jan 17, 2014	15.68	15.87	15.49	15.71
5454	NASDAQ	MMSI	Thu, Jan 16, 2014	15.60	15.70	15.42	15.65
5453	NASDAQ	MMSI	Wed, Jan 15, 2014	15.65	15.78	15.65	15.67
5452	NASDAQ	MMSI	Tue, Jan 14, 2014	15.29	15.77	15.10	15.64
5451	NASDAQ	MMSI	Mon, Jan 13, 2014	15.60	15.60	15.01	15.27
5450	NASDAQ	MMSI	Fri, Jan 10, 2014	15.47	15.77	15.28	15.70
5449	NASDAQ	MMSI	Thu, Jan 9, 2014	15.18	15.51	15.18	15.45
5448	NASDAQ	MMSI	Wed, Jan 8, 2014	14.81	15.13	14.59	15.08
5447	NASDAQ	MMSI	Tue, Jan 7, 2014	14.60	15.11	14.60	14.87
5446	NASDAQ	MMSI	Mon, Jan 6, 2014	15.05	15.35	14.62	14.67
5445	NASDAQ	MMSI	Fri, Jan 3, 2014	15.15	15.73	14.98	14.99
5444	NASDAQ	MMSI	Thu, Jan 2, 2014	15.63	15.63	15.18	15.19
5443	NASDAQ	MMSI	Tue, Dec 31, 2013	15.64	15.84	15.47	15.74
5442	NASDAQ	MMSI	Mon, Dec 30, 2013	15.61	15.66	15.31	15.61
5441	NASDAQ	MMSI	Fri, Dec 27, 2013	15.78	15.82	15.39	15.65
5440	NASDAQ	MMSI	Thu, Dec 26, 2013	15.84	15.97	15.61	15.71
5439	NASDAQ	MMSI	Tue, Dec 24, 2013	15.77	15.97	15.56	15.80
5438	NASDAQ	MMSI	Mon, Dec 23, 2013	15.72	15.86	15.39	15.84
5437	NASDAQ	MMSI	Fri, Dec 20, 2013	14.75	15.74	14.69	15.67
5436	NASDAQ	MMSI	Thu, Dec 19, 2013	15.26	15.26	14.65	14.73
5435	NASDAQ	MMSI	Wed, Dec 18, 2013	15.19	15.29	14.78	15.28
5434	NASDAQ	MMSI	Tue, Dec 17, 2013	15.35	15.35	14.95	15.14
5433	NASDAQ	MMSI	Mon, Dec 16, 2013	15.20	15.41	15.20	15.40
5432	NASDAQ	MMSI	Fri, Dec 13, 2013	15.15	15.39	15.08	15.17
5431	NASDAQ	MMSI	Thu, Dec 12, 2013	15.29	15.35	15.06	15.15
5430	NASDAQ	MMSI	Wed, Dec 11, 2013	15.45	15.79	15.17	15.28
5429	NASDAQ	MMSI	Tue, Dec 10, 2013	15.53	15.53	15.12	15.25
5428	NASDAQ	MMSI	Mon, Dec 9, 2013	15.56	15.62	15.33	15.60
5427	NASDAQ	MMSI	Fri, Dec 6, 2013	15.87	15.90	15.53	15.60
5426	NASDAQ	MMSI	Thu, Dec 5, 2013	15.53	15.80	15.46	15.72
5425	NASDAQ	MMSI	Wed, Dec 4, 2013	15.88	15.88	15.35	15.57
5424	NASDAQ	MMSI	Tue, Dec 3, 2013	15.77	16.07	15.67	15.90
5423	NASDAQ	MMSI	Mon, Dec 2, 2013	16.32	16.40	15.74	15.78
5422	NASDAQ	MMSI	Fri, Nov 29, 2013	16.53	16.60	15.75	16.37
5421	NASDAQ	MMSI	Wed, Nov 27, 2013	16.20	16.55	15.97	16.42
5420	NASDAQ	MMSI	Tue, Nov 26, 2013	16.20	16.36	16.10	16.24
5419	NASDAQ	MMSI	Mon, Nov 25, 2013	16.47	16.53	16.10	16.23
5418	NASDAQ	MMSI	Fri, Nov 22, 2013	16.48	16.55	16.17	16.47
5417	NASDAQ	MMSI	Thu, Nov 21, 2013	16.19	16.47	16.08	16.44
5416	NASDAQ	MMSI	Wed, Nov 20, 2013	16.10	16.32	15.98	16.17
5415	NASDAQ	MMSI	Tue, Nov 19, 2013	15.99	16.34	15.78	16.03
5414	NASDAQ	MMSI	Mon, Nov 18, 2013	16.20	16.54	15.88	15.94
5413	NASDAQ	MMSI	Fri, Nov 15, 2013	15.95	16.35	15.77	16.20
5412	NASDAQ	MMSI	Thu, Nov 14, 2013	16.26	16.26	15.87	15.99
5411	NASDAQ	MMSI	Wed, Nov 13, 2013	15.94	16.34	15.75	16.26
5410	NASDAQ	MMSI	Tue, Nov 12, 2013	15.48	16.03	15.39	16.00
5409	NASDAQ	MMSI	Mon, Nov 11, 2013	15.69	15.69	15.39	15.47
5408	NASDAQ	MMSI	Fri, Nov 8, 2013	15.42	16.00	15.40	15.76
5407	NASDAQ	MMSI	Thu, Nov 7, 2013	15.96	15.96	15.41	15.42
5406	NASDAQ	MMSI	Wed, Nov 6, 2013	16.06	16.15	15.83	15.86
5405	NASDAQ	MMSI	Tue, Nov 5, 2013	15.88	16.07	15.64	15.99
5404	NASDAQ	MMSI	Mon, Nov 4, 2013	15.85	16.04	15.55	15.95
5403	NASDAQ	MMSI	Fri, Nov 1, 2013	15.97	16.10	15.64	15.83
5402	NASDAQ	MMSI	Thu, Oct 31, 2013	16.27	16.39	15.99	15.99
5401	NASDAQ	MMSI	Wed, Oct 30, 2013	16.36	16.42	16.11	16.29
5400	NASDAQ	MMSI	Tue, Oct 29, 2013	16.38	16.50	16.34	16.40
5399	NASDAQ	MMSI	Mon, Oct 28, 2013	16.55	16.60	16.21	16.30
5398	NASDAQ	MMSI	Fri, Oct 25, 2013	16.12	16.91	16.05	16.52
5397	NASDAQ	MMSI	Thu, Oct 24, 2013	15.75	17.08	15.48	16.20
5396	NASDAQ	MMSI	Wed, Oct 23, 2013	13.93	14.04	13.63	13.97
5395	NASDAQ	MMSI	Tue, Oct 22, 2013	14.00	14.22	13.95	14.04
5394	NASDAQ	MMSI	Mon, Oct 21, 2013	14.31	14.42	13.94	13.98
5393	NASDAQ	MMSI	Fri, Oct 18, 2013	14.19	14.39	14.13	14.26
5392	NASDAQ	MMSI	Thu, Oct 17, 2013	13.72	14.09	13.71	14.06
5391	NASDAQ	MMSI	Wed, Oct 16, 2013	13.61	13.91	13.54	13.81
5390	NASDAQ	MMSI	Tue, Oct 15, 2013	13.51	13.71	13.45	13.59
5389	NASDAQ	MMSI	Mon, Oct 14, 2013	12.99	13.54	12.99	13.53
5388	NASDAQ	MMSI	Fri, Oct 11, 2013	12.85	13.20	12.70	13.05
5387	NASDAQ	MMSI	Thu, Oct 10, 2013	13.01	13.01	12.77	12.91
5386	NASDAQ	MMSI	Wed, Oct 9, 2013	12.96	13.02	12.89	12.89
5385	NASDAQ	MMSI	Tue, Oct 8, 2013	12.99	13.05	12.87	12.91
5384	NASDAQ	MMSI	Mon, Oct 7, 2013	12.90	13.04	12.84	12.95
5383	NASDAQ	MMSI	Fri, Oct 4, 2013	12.67	13.09	12.67	12.97
5382	NASDAQ	MMSI	Thu, Oct 3, 2013	12.71	12.87	12.52	12.70
5381	NASDAQ	MMSI	Wed, Oct 2, 2013	13.49	13.71	12.68	12.69
5380	NASDAQ	MMSI	Tue, Oct 1, 2013	12.12	12.50	12.12	12.50
5379	NASDAQ	MMSI	Mon, Sep 30, 2013	12.22	12.30	12.01	12.13
5378	NASDAQ	MMSI	Fri, Sep 27, 2013	12.57	12.62	12.29	12.32
5377	NASDAQ	MMSI	Thu, Sep 26, 2013	12.67	12.73	12.62	12.66
5376	NASDAQ	MMSI	Wed, Sep 25, 2013	12.74	12.81	12.56	12.64
5375	NASDAQ	MMSI	Tue, Sep 24, 2013	12.72	12.76	12.64	12.69
5374	NASDAQ	MMSI	Mon, Sep 23, 2013	12.61	12.75	12.52	12.70
5373	NASDAQ	MMSI	Fri, Sep 20, 2013	12.72	12.75	12.59	12.65
5372	NASDAQ	MMSI	Thu, Sep 19, 2013	12.72	12.79	12.59	12.72
5371	NASDAQ	MMSI	Wed, Sep 18, 2013	12.71	12.78	12.56	12.70
5370	NASDAQ	MMSI	Tue, Sep 17, 2013	12.69	12.75	12.66	12.72
5369	NASDAQ	MMSI	Mon, Sep 16, 2013	13.00	13.02	12.66	12.71
5368	NASDAQ	MMSI	Fri, Sep 13, 2013	12.85	12.97	12.78	12.85
5367	NASDAQ	MMSI	Thu, Sep 12, 2013	12.88	13.02	12.70	12.79
5366	NASDAQ	MMSI	Wed, Sep 11, 2013	12.98	13.09	12.85	12.89
5365	NASDAQ	MMSI	Tue, Sep 10, 2013	13.04	13.06	12.93	12.98
5364	NASDAQ	MMSI	Mon, Sep 9, 2013	13.01	13.04	12.93	12.99
5363	NASDAQ	MMSI	Fri, Sep 6, 2013	13.01	13.02	12.70	12.97
5362	NASDAQ	MMSI	Thu, Sep 5, 2013	12.92	13.01	12.86	12.98
5361	NASDAQ	MMSI	Wed, Sep 4, 2013	12.92	13.00	12.70	12.94
5360	NASDAQ	MMSI	Tue, Sep 3, 2013	12.96	13.14	12.86	12.90
5359	NASDAQ	MMSI	Fri, Aug 30, 2013	13.01	13.01	12.77	12.80
5358	NASDAQ	MMSI	Thu, Aug 29, 2013	12.99	13.16	12.94	13.06
5357	NASDAQ	MMSI	Wed, Aug 28, 2013	13.13	13.28	12.95	12.99
5356	NASDAQ	MMSI	Tue, Aug 27, 2013	13.13	13.33	13.00	13.16
5355	NASDAQ	MMSI	Mon, Aug 26, 2013	13.28	13.39	13.22	13.27
5354	NASDAQ	MMSI	Fri, Aug 23, 2013	13.31	13.35	13.20	13.29
5353	NASDAQ	MMSI	Thu, Aug 22, 2013	13.09	13.33	13.09	13.30
5352	NASDAQ	MMSI	Wed, Aug 21, 2013	13.15	13.21	13.03	13.09
5351	NASDAQ	MMSI	Tue, Aug 20, 2013	12.94	13.24	12.92	13.17
5350	NASDAQ	MMSI	Mon, Aug 19, 2013	13.12	13.22	12.98	13.03
5349	NASDAQ	MMSI	Fri, Aug 16, 2013	13.19	13.24	12.92	13.16
5348	NASDAQ	MMSI	Thu, Aug 15, 2013	13.66	13.71	13.26	13.28
5347	NASDAQ	MMSI	Wed, Aug 14, 2013	13.87	13.97	13.81	13.83
5346	NASDAQ	MMSI	Tue, Aug 13, 2013	14.20	14.26	13.88	13.91
5345	NASDAQ	MMSI	Mon, Aug 12, 2013	13.61	14.20	13.61	14.15
5344	NASDAQ	MMSI	Fri, Aug 9, 2013	13.50	13.69	13.44	13.66
5343	NASDAQ	MMSI	Thu, Aug 8, 2013	13.68	13.68	13.38	13.53
5342	NASDAQ	MMSI	Wed, Aug 7, 2013	13.77	13.79	13.52	13.58
5341	NASDAQ	MMSI	Tue, Aug 6, 2013	13.93	14.00	13.74	13.79
5340	NASDAQ	MMSI	Mon, Aug 5, 2013	13.92	14.09	13.92	14.01
5339	NASDAQ	MMSI	Fri, Aug 2, 2013	14.01	14.23	13.96	13.98
5338	NASDAQ	MMSI	Thu, Aug 1, 2013	13.28	14.30	12.52	14.03
5337	NASDAQ	MMSI	Wed, Jul 31, 2013	13.09	13.21	12.98	13.14
5336	NASDAQ	MMSI	Tue, Jul 30, 2013	13.06	13.06	12.86	13.04
5335	NASDAQ	MMSI	Mon, Jul 29, 2013	12.99	13.11	12.67	12.97
5334	NASDAQ	MMSI	Fri, Jul 26, 2013	13.00	13.12	12.88	13.05
5333	NASDAQ	MMSI	Thu, Jul 25, 2013	12.81	13.12	12.81	13.12
5332	NASDAQ	MMSI	Wed, Jul 24, 2013	12.88	12.96	12.79	12.86
5331	NASDAQ	MMSI	Tue, Jul 23, 2013	12.92	13.13	12.72	12.85
5330	NASDAQ	MMSI	Mon, Jul 22, 2013	12.96	13.00	12.87	12.91
5329	NASDAQ	MMSI	Fri, Jul 19, 2013	12.83	13.07	12.78	13.00
5328	NASDAQ	MMSI	Thu, Jul 18, 2013	12.38	12.89	12.38	12.86
5327	NASDAQ	MMSI	Wed, Jul 17, 2013	12.58	12.58	12.29	12.34
5326	NASDAQ	MMSI	Tue, Jul 16, 2013	12.24	12.53	12.22	12.50
5325	NASDAQ	MMSI	Mon, Jul 15, 2013	12.10	12.33	12.09	12.30
5324	NASDAQ	MMSI	Fri, Jul 12, 2013	11.97	12.11	11.96	12.09
5323	NASDAQ	MMSI	Thu, Jul 11, 2013	12.08	12.10	11.97	12.02
5322	NASDAQ	MMSI	Wed, Jul 10, 2013	11.87	12.00	11.87	11.97
5321	NASDAQ	MMSI	Tue, Jul 9, 2013	12.18	12.18	11.84	11.91
5320	NASDAQ	MMSI	Mon, Jul 8, 2013	11.81	12.09	11.70	12.09
5319	NASDAQ	MMSI	Fri, Jul 5, 2013	11.62	11.83	11.42	11.81
5318	NASDAQ	MMSI	Wed, Jul 3, 2013	11.35	11.51	11.25	11.45
5317	NASDAQ	MMSI	Tue, Jul 2, 2013	11.42	11.47	11.25	11.39
5316	NASDAQ	MMSI	Mon, Jul 1, 2013	11.20	11.45	11.15	11.39
5315	NASDAQ	MMSI	Fri, Jun 28, 2013	11.08	11.29	10.96	11.15
5314	NASDAQ	MMSI	Thu, Jun 27, 2013	10.77	11.09	10.75	11.08
5313	NASDAQ	MMSI	Wed, Jun 26, 2013	10.83	10.89	10.55	10.72
5312	NASDAQ	MMSI	Tue, Jun 25, 2013	11.00	11.02	10.59	10.78
5311	NASDAQ	MMSI	Mon, Jun 24, 2013	10.97	11.15	10.75	10.90
5310	NASDAQ	MMSI	Fri, Jun 21, 2013	10.83	11.10	10.83	11.09
5309	NASDAQ	MMSI	Thu, Jun 20, 2013	10.98	11.01	10.79	10.84
5308	NASDAQ	MMSI	Wed, Jun 19, 2013	11.51	11.57	11.10	11.10
5307	NASDAQ	MMSI	Tue, Jun 18, 2013	11.25	11.50	11.10	11.49
5306	NASDAQ	MMSI	Mon, Jun 17, 2013	11.27	11.43	11.09	11.21
5305	NASDAQ	MMSI	Fri, Jun 14, 2013	10.78	11.20	10.69	11.16
5304	NASDAQ	MMSI	Thu, Jun 13, 2013	10.75	10.83	10.65	10.78
5303	NASDAQ	MMSI	Wed, Jun 12, 2013	10.64	10.82	10.58	10.77
5302	NASDAQ	MMSI	Tue, Jun 11, 2013	10.62	10.72	10.47	10.61
5301	NASDAQ	MMSI	Mon, Jun 10, 2013	10.44	10.71	10.35	10.69
5300	NASDAQ	MMSI	Fri, Jun 7, 2013	10.33	10.40	10.27	10.39
5299	NASDAQ	MMSI	Thu, Jun 6, 2013	10.01	10.26	10.00	10.26
5298	NASDAQ	MMSI	Wed, Jun 5, 2013	9.86	10.10	9.78	10.05
5297	NASDAQ	MMSI	Tue, Jun 4, 2013	9.93	10.00	9.80	9.86
5296	NASDAQ	MMSI	Mon, Jun 3, 2013	9.90	9.97	9.85	9.94
5295	NASDAQ	MMSI	Fri, May 31, 2013	9.91	10.00	9.86	9.87
5294	NASDAQ	MMSI	Thu, May 30, 2013	10.00	10.02	9.88	9.99
5293	NASDAQ	MMSI	Wed, May 29, 2013	10.30	10.48	9.88	10.00
5292	NASDAQ	MMSI	Tue, May 28, 2013	10.05	10.41	10.05	10.37
5291	NASDAQ	MMSI	Fri, May 24, 2013	9.96	9.98	9.88	9.96
5290	NASDAQ	MMSI	Thu, May 23, 2013	9.91	10.02	9.79	9.97
5289	NASDAQ	MMSI	Wed, May 22, 2013	10.06	10.13	9.89	9.95
5288	NASDAQ	MMSI	Tue, May 21, 2013	9.99	10.11	9.98	10.06
5287	NASDAQ	MMSI	Mon, May 20, 2013	10.13	10.18	10.01	10.01
5286	NASDAQ	MMSI	Fri, May 17, 2013	9.99	10.21	9.94	10.18
5285	NASDAQ	MMSI	Thu, May 16, 2013	10.02	10.18	9.87	9.92
5284	NASDAQ	MMSI	Wed, May 15, 2013	10.17	10.27	10.05	10.08
5283	NASDAQ	MMSI	Tue, May 14, 2013	10.15	10.30	10.00	10.17
5282	NASDAQ	MMSI	Mon, May 13, 2013	10.16	10.26	10.15	10.17
5281	NASDAQ	MMSI	Fri, May 10, 2013	10.11	10.30	10.11	10.20
5280	NASDAQ	MMSI	Thu, May 9, 2013	9.87	10.20	9.87	10.12
5279	NASDAQ	MMSI	Wed, May 8, 2013	9.94	10.10	9.92	10.00
5278	NASDAQ	MMSI	Tue, May 7, 2013	9.76	10.06	9.74	9.94
5277	NASDAQ	MMSI	Mon, May 6, 2013	9.80	9.80	9.71	9.77
5276	NASDAQ	MMSI	Fri, May 3, 2013	10.19	10.19	9.75	9.80
5275	NASDAQ	MMSI	Thu, May 2, 2013	9.78	10.00	9.78	9.82
5274	NASDAQ	MMSI	Wed, May 1, 2013	9.67	9.71	9.52	9.64
5273	NASDAQ	MMSI	Tue, Apr 30, 2013	9.69	9.77	9.53	9.67
5272	NASDAQ	MMSI	Mon, Apr 29, 2013	9.82	9.97	9.66	9.72
5271	NASDAQ	MMSI	Fri, Apr 26, 2013	10.23	10.28	9.15	9.76
5270	NASDAQ	MMSI	Thu, Apr 25, 2013	11.32	11.36	11.09	11.12
5269	NASDAQ	MMSI	Wed, Apr 24, 2013	11.30	11.42	11.27	11.33
5268	NASDAQ	MMSI	Tue, Apr 23, 2013	11.30	11.44	11.23	11.34
5267	NASDAQ	MMSI	Mon, Apr 22, 2013	11.24	11.34	11.07	11.22
5266	NASDAQ	MMSI	Fri, Apr 19, 2013	11.06	11.31	10.96	11.21
5265	NASDAQ	MMSI	Thu, Apr 18, 2013	11.36	11.33	11.04	11.08
5264	NASDAQ	MMSI	Wed, Apr 17, 2013	11.58	11.60	11.26	11.34
5263	NASDAQ	MMSI	Tue, Apr 16, 2013	11.58	11.66	11.50	11.62
5262	NASDAQ	MMSI	Mon, Apr 15, 2013	11.88	11.92	11.51	11.52
5261	NASDAQ	MMSI	Fri, Apr 12, 2013	11.92	11.97	11.92	11.92
5260	NASDAQ	MMSI	Thu, Apr 11, 2013	11.97	12.05	11.94	11.94
5259	NASDAQ	MMSI	Wed, Apr 10, 2013	11.87	12.01	11.87	12.01
5258	NASDAQ	MMSI	Tue, Apr 9, 2013	11.94	12.04	11.87	11.87
5257	NASDAQ	MMSI	Mon, Apr 8, 2013	11.99	12.03	11.85	11.95
5256	NASDAQ	MMSI	Fri, Apr 5, 2013	12.00	12.24	11.91	11.94
5255	NASDAQ	MMSI	Thu, Apr 4, 2013	12.01	12.19	11.97	12.19
5254	NASDAQ	MMSI	Wed, Apr 3, 2013	12.16	12.20	12.02	12.03
5253	NASDAQ	MMSI	Tue, Apr 2, 2013	12.25	12.36	12.14	12.17
5252	NASDAQ	MMSI	Mon, Apr 1, 2013	12.20	12.30	12.06	12.17
5251	NASDAQ	MMSI	Thu, Mar 28, 2013	12.28	12.33	12.23	12.26
5250	NASDAQ	MMSI	Wed, Mar 27, 2013	12.27	12.28	12.06	12.25
5249	NASDAQ	MMSI	Tue, Mar 26, 2013	12.39	12.40	12.21	12.31
5248	NASDAQ	MMSI	Mon, Mar 25, 2013	12.36	12.55	12.26	12.32
5247	NASDAQ	MMSI	Fri, Mar 22, 2013	12.30	12.39	12.24	12.30
5246	NASDAQ	MMSI	Thu, Mar 21, 2013	12.11	12.37	12.11	12.30
5245	NASDAQ	MMSI	Wed, Mar 20, 2013	12.35	12.35	12.06	12.18
5244	NASDAQ	MMSI	Tue, Mar 19, 2013	12.22	12.34	12.11	12.32
5243	NASDAQ	MMSI	Mon, Mar 18, 2013	12.26	12.32	12.11	12.23
5242	NASDAQ	MMSI	Fri, Mar 15, 2013	12.45	12.50	12.25	12.35
5241	NASDAQ	MMSI	Thu, Mar 14, 2013	12.28	12.52	12.23	12.50
5240	NASDAQ	MMSI	Wed, Mar 13, 2013	12.42	12.42	12.23	12.24
5239	NASDAQ	MMSI	Tue, Mar 12, 2013	12.35	12.45	12.31	12.38
5238	NASDAQ	MMSI	Mon, Mar 11, 2013	12.40	12.45	12.24	12.40
5237	NASDAQ	MMSI	Fri, Mar 8, 2013	12.39	12.63	12.30	12.46
5236	NASDAQ	MMSI	Thu, Mar 7, 2013	11.98	12.30	11.94	12.29
5235	NASDAQ	MMSI	Wed, Mar 6, 2013	12.07	12.11	12.00	12.03
5234	NASDAQ	MMSI	Tue, Mar 5, 2013	12.04	12.10	11.93	12.02
5233	NASDAQ	MMSI	Mon, Mar 4, 2013	11.96	12.09	11.84	12.03
5232	NASDAQ	MMSI	Fri, Mar 1, 2013	11.80	12.08	11.71	11.95
5231	NASDAQ	MMSI	Thu, Feb 28, 2013	11.85	11.96	11.78	11.92
5230	NASDAQ	MMSI	Wed, Feb 27, 2013	11.94	12.07	11.81	11.87
5229	NASDAQ	MMSI	Tue, Feb 26, 2013	12.00	12.15	11.87	11.99
5228	NASDAQ	MMSI	Mon, Feb 25, 2013	11.76	12.15	11.63	11.99
5227	NASDAQ	MMSI	Fri, Feb 22, 2013	11.88	12.11	10.10	11.73
5226	NASDAQ	MMSI	Thu, Feb 21, 2013	13.79	13.91	13.65	13.83
5225	NASDAQ	MMSI	Wed, Feb 20, 2013	13.95	13.98	13.65	13.75
5224	NASDAQ	MMSI	Tue, Feb 19, 2013	13.81	13.97	13.75	13.95
5223	NASDAQ	MMSI	Fri, Feb 15, 2013	13.80	13.96	13.65	13.80
5222	NASDAQ	MMSI	Thu, Feb 14, 2013	13.79	13.91	13.70	13.71
5221	NASDAQ	MMSI	Wed, Feb 13, 2013	13.87	13.87	13.72	13.85
5220	NASDAQ	MMSI	Tue, Feb 12, 2013	13.92	13.96	13.80	13.84
5219	NASDAQ	MMSI	Mon, Feb 11, 2013	14.04	14.07	13.89	13.92
5218	NASDAQ	MMSI	Fri, Feb 8, 2013	13.94	14.20	13.90	14.04
5217	NASDAQ	MMSI	Thu, Feb 7, 2013	13.76	13.94	13.63	13.89
5216	NASDAQ	MMSI	Wed, Feb 6, 2013	13.55	13.78	13.52	13.76
5215	NASDAQ	MMSI	Tue, Feb 5, 2013	13.76	13.88	13.59	13.67
5214	NASDAQ	MMSI	Mon, Feb 4, 2013	13.93	13.93	13.71	13.72
5213	NASDAQ	MMSI	Fri, Feb 1, 2013	13.92	14.06	13.89	13.95
5212	NASDAQ	MMSI	Thu, Jan 31, 2013	13.78	14.00	13.73	13.87
5211	NASDAQ	MMSI	Wed, Jan 30, 2013	13.99	14.02	13.71	13.77
5210	NASDAQ	MMSI	Tue, Jan 29, 2013	13.97	14.05	13.93	13.99
5209	NASDAQ	MMSI	Mon, Jan 28, 2013	14.22	14.22	13.95	13.99
5208	NASDAQ	MMSI	Fri, Jan 25, 2013	14.16	14.31	14.03	14.21
5207	NASDAQ	MMSI	Thu, Jan 24, 2013	13.91	14.07	13.83	14.07
5206	NASDAQ	MMSI	Wed, Jan 23, 2013	14.11	14.11	13.85	13.88
5205	NASDAQ	MMSI	Tue, Jan 22, 2013	14.20	14.20	13.98	14.09
5204	NASDAQ	MMSI	Fri, Jan 18, 2013	14.16	14.23	14.00	14.18
5203	NASDAQ	MMSI	Thu, Jan 17, 2013	14.19	14.21	14.00	14.20
5202	NASDAQ	MMSI	Wed, Jan 16, 2013	13.94	14.14	13.88	14.12
5201	NASDAQ	MMSI	Tue, Jan 15, 2013	13.92	14.03	13.79	14.00
5200	NASDAQ	MMSI	Mon, Jan 14, 2013	13.92	14.11	13.92	14.01
5199	NASDAQ	MMSI	Fri, Jan 11, 2013	14.01	14.02	13.78	13.95
5198	NASDAQ	MMSI	Thu, Jan 10, 2013	14.27	14.27	13.85	13.96
5197	NASDAQ	MMSI	Wed, Jan 9, 2013	14.26	14.35	14.15	14.19
5196	NASDAQ	MMSI	Tue, Jan 8, 2013	14.20	14.29	14.09	14.19
5195	NASDAQ	MMSI	Mon, Jan 7, 2013	13.93	14.22	13.93	14.17
5194	NASDAQ	MMSI	Fri, Jan 4, 2013	13.72	14.12	13.62	14.03
5193	NASDAQ	MMSI	Thu, Jan 3, 2013	14.06	14.08	13.58	13.63
5192	NASDAQ	MMSI	Wed, Jan 2, 2013	14.10	14.33	13.89	14.02
5191	NASDAQ	MMSI	Mon, Dec 31, 2012	13.45	13.91	13.29	13.90
5190	NASDAQ	MMSI	Fri, Dec 28, 2012	13.64	13.69	13.42	13.48
5189	NASDAQ	MMSI	Thu, Dec 27, 2012	13.72	13.75	13.37	13.67
5188	NASDAQ	MMSI	Wed, Dec 26, 2012	13.70	13.72	13.49	13.60
5187	NASDAQ	MMSI	Mon, Dec 24, 2012	13.67	13.72	13.44	13.69
5186	NASDAQ	MMSI	Fri, Dec 21, 2012	13.49	13.77	13.42	13.70
5185	NASDAQ	MMSI	Thu, Dec 20, 2012	13.46	13.78	13.42	13.56
5184	NASDAQ	MMSI	Wed, Dec 19, 2012	13.48	13.53	13.40	13.48
5183	NASDAQ	MMSI	Tue, Dec 18, 2012	13.52	13.75	13.34	13.48
5182	NASDAQ	MMSI	Mon, Dec 17, 2012	13.28	13.54	13.13	13.54
5181	NASDAQ	MMSI	Fri, Dec 14, 2012	13.33	13.51	13.22	13.27
5180	NASDAQ	MMSI	Thu, Dec 13, 2012	13.46	13.60	13.36	13.40
5179	NASDAQ	MMSI	Wed, Dec 12, 2012	13.54	13.72	13.44	13.49
5178	NASDAQ	MMSI	Tue, Dec 11, 2012	13.53	13.60	13.39	13.48
5177	NASDAQ	MMSI	Mon, Dec 10, 2012	13.47	13.59	13.39	13.50
5176	NASDAQ	MMSI	Fri, Dec 7, 2012	13.47	13.56	13.30	13.42
5175	NASDAQ	MMSI	Thu, Dec 6, 2012	13.56	13.60	13.37	13.39
5174	NASDAQ	MMSI	Wed, Dec 5, 2012	13.81	13.83	13.58	13.61
5173	NASDAQ	MMSI	Tue, Dec 4, 2012	13.77	13.85	13.57	13.74
5172	NASDAQ	MMSI	Mon, Dec 3, 2012	13.93	13.98	13.65	13.73
5171	NASDAQ	MMSI	Fri, Nov 30, 2012	14.03	14.03	13.78	13.87
5170	NASDAQ	MMSI	Thu, Nov 29, 2012	14.01	14.10	13.75	13.97
5169	NASDAQ	MMSI	Wed, Nov 28, 2012	13.80	13.94	13.68	13.89
5168	NASDAQ	MMSI	Tue, Nov 27, 2012	13.64	14.06	13.52	13.79
5167	NASDAQ	MMSI	Mon, Nov 26, 2012	13.26	13.33	13.12	13.23
5166	NASDAQ	MMSI	Fri, Nov 23, 2012	13.10	13.26	13.10	13.26
5165	NASDAQ	MMSI	Wed, Nov 21, 2012	13.09	13.25	12.95	13.04
5164	NASDAQ	MMSI	Tue, Nov 20, 2012	13.20	13.25	13.05	13.07
5163	NASDAQ	MMSI	Mon, Nov 19, 2012	13.09	13.29	13.09	13.25
5162	NASDAQ	MMSI	Fri, Nov 16, 2012	12.71	13.08	12.70	13.00
5161	NASDAQ	MMSI	Thu, Nov 15, 2012	12.92	12.93	12.67	12.75
5160	NASDAQ	MMSI	Wed, Nov 14, 2012	13.22	13.27	12.85	12.88
5159	NASDAQ	MMSI	Tue, Nov 13, 2012	13.10	13.35	13.10	13.20
5158	NASDAQ	MMSI	Mon, Nov 12, 2012	13.34	13.36	13.10	13.17
5157	NASDAQ	MMSI	Fri, Nov 9, 2012	13.36	13.47	13.25	13.26
5156	NASDAQ	MMSI	Thu, Nov 8, 2012	13.68	13.68	13.39	13.43
5155	NASDAQ	MMSI	Wed, Nov 7, 2012	13.84	13.84	13.50	13.66
5154	NASDAQ	MMSI	Tue, Nov 6, 2012	13.99	14.03	13.88	13.98
5153	NASDAQ	MMSI	Mon, Nov 5, 2012	13.93	14.06	13.84	13.95
5152	NASDAQ	MMSI	Fri, Nov 2, 2012	14.40	14.43	13.94	13.96
5151	NASDAQ	MMSI	Thu, Nov 1, 2012	14.50	14.57	14.25	14.33
5150	NASDAQ	MMSI	Wed, Oct 31, 2012	14.40	14.53	14.30	14.46
5149	NASDAQ	MMSI	Fri, Oct 26, 2012	14.67	14.67	13.89	14.44
5148	NASDAQ	MMSI	Thu, Oct 25, 2012	14.92	14.95	14.45	14.67
5147	NASDAQ	MMSI	Wed, Oct 24, 2012	14.63	15.01	14.45	14.85
5146	NASDAQ	MMSI	Tue, Oct 23, 2012	14.40	14.63	14.34	14.54
5145	NASDAQ	MMSI	Mon, Oct 22, 2012	14.21	14.52	14.07	14.50
5144	NASDAQ	MMSI	Fri, Oct 19, 2012	14.44	14.44	14.13	14.21
5143	NASDAQ	MMSI	Thu, Oct 18, 2012	14.67	14.71	14.49	14.51
5142	NASDAQ	MMSI	Wed, Oct 17, 2012	14.55	14.69	14.50	14.69
5141	NASDAQ	MMSI	Tue, Oct 16, 2012	14.48	14.56	14.39	14.55
5140	NASDAQ	MMSI	Mon, Oct 15, 2012	14.38	14.48	14.26	14.45
5139	NASDAQ	MMSI	Fri, Oct 12, 2012	14.41	14.59	14.30	14.36
5138	NASDAQ	MMSI	Thu, Oct 11, 2012	14.49	14.63	14.41	14.43
5137	NASDAQ	MMSI	Wed, Oct 10, 2012	14.48	14.50	14.31	14.42
5136	NASDAQ	MMSI	Tue, Oct 9, 2012	14.86	14.86	14.43	14.46
5135	NASDAQ	MMSI	Mon, Oct 8, 2012	14.90	14.97	14.70	14.89
5134	NASDAQ	MMSI	Fri, Oct 5, 2012	15.01	15.24	14.88	14.96
5133	NASDAQ	MMSI	Thu, Oct 4, 2012	15.07	15.07	14.73	14.99
5132	NASDAQ	MMSI	Wed, Oct 3, 2012	14.85	15.07	14.64	15.07
5131	NASDAQ	MMSI	Tue, Oct 2, 2012	14.76	14.86	14.28	14.80
5130	NASDAQ	MMSI	Mon, Oct 1, 2012	14.98	15.09	14.59	14.70
5129	NASDAQ	MMSI	Fri, Sep 28, 2012	14.94	15.05	14.82	14.93
5128	NASDAQ	MMSI	Thu, Sep 27, 2012	14.94	15.08	14.79	15.02
5127	NASDAQ	MMSI	Wed, Sep 26, 2012	15.04	15.04	14.86	14.92
5126	NASDAQ	MMSI	Tue, Sep 25, 2012	15.07	15.24	14.80	14.97
5125	NASDAQ	MMSI	Mon, Sep 24, 2012	15.03	15.16	14.85	15.03
5124	NASDAQ	MMSI	Fri, Sep 21, 2012	15.28	15.30	14.97	15.11
5123	NASDAQ	MMSI	Thu, Sep 20, 2012	15.00	15.13	14.85	15.02
5122	NASDAQ	MMSI	Wed, Sep 19, 2012	15.14	15.14	14.96	15.05
5121	NASDAQ	MMSI	Tue, Sep 18, 2012	15.15	15.25	14.93	15.13
5120	NASDAQ	MMSI	Mon, Sep 17, 2012	15.00	15.22	13.00	15.21
5119	NASDAQ	MMSI	Fri, Sep 14, 2012	15.25	15.37	14.94	15.12
5118	NASDAQ	MMSI	Thu, Sep 13, 2012	14.72	15.35	14.57	15.20
5117	NASDAQ	MMSI	Wed, Sep 12, 2012	14.77	14.90	14.65	14.75
5116	NASDAQ	MMSI	Tue, Sep 11, 2012	14.69	14.90	14.50	14.70
5115	NASDAQ	MMSI	Mon, Sep 10, 2012	14.67	14.85	14.59	14.67
5114	NASDAQ	MMSI	Fri, Sep 7, 2012	14.80	14.86	14.68	14.71
5113	NASDAQ	MMSI	Thu, Sep 6, 2012	14.48	14.80	14.29	14.78
5112	NASDAQ	MMSI	Wed, Sep 5, 2012	14.41	14.55	14.21	14.41
5111	NASDAQ	MMSI	Tue, Sep 4, 2012	14.28	14.37	14.19	14.34
5110	NASDAQ	MMSI	Fri, Aug 31, 2012	14.37	14.45	14.20	14.25
5109	NASDAQ	MMSI	Thu, Aug 30, 2012	14.27	14.29	14.13	14.20
5108	NASDAQ	MMSI	Wed, Aug 29, 2012	14.25	14.36	13.48	14.31
5107	NASDAQ	MMSI	Tue, Aug 28, 2012	14.25	14.30	14.17	14.25
5106	NASDAQ	MMSI	Mon, Aug 27, 2012	14.22	14.35	14.13	14.29
5105	NASDAQ	MMSI	Fri, Aug 24, 2012	14.15	14.33	14.12	14.20
5104	NASDAQ	MMSI	Thu, Aug 23, 2012	14.25	14.28	14.13	14.20
5103	NASDAQ	MMSI	Wed, Aug 22, 2012	14.19	14.37	14.15	14.28
5102	NASDAQ	MMSI	Tue, Aug 21, 2012	14.21	14.50	14.14	14.24
5101	NASDAQ	MMSI	Mon, Aug 20, 2012	14.18	14.22	14.05	14.20
5100	NASDAQ	MMSI	Fri, Aug 17, 2012	14.05	14.25	14.00	14.16
5099	NASDAQ	MMSI	Thu, Aug 16, 2012	14.06	14.19	13.90	14.08
5098	NASDAQ	MMSI	Wed, Aug 15, 2012	13.82	14.05	13.82	14.04
5097	NASDAQ	MMSI	Tue, Aug 14, 2012	14.00	14.00	13.76	13.87
5096	NASDAQ	MMSI	Mon, Aug 13, 2012	13.91	14.05	13.78	13.94
5095	NASDAQ	MMSI	Fri, Aug 10, 2012	13.88	14.01	13.80	13.97
5094	NASDAQ	MMSI	Thu, Aug 9, 2012	14.01	14.16	13.83	13.90
5093	NASDAQ	MMSI	Wed, Aug 8, 2012	13.98	14.09	13.95	14.04
5092	NASDAQ	MMSI	Tue, Aug 7, 2012	13.97	14.10	13.93	14.06
5091	NASDAQ	MMSI	Mon, Aug 6, 2012	13.76	14.05	13.72	13.93
5090	NASDAQ	MMSI	Fri, Aug 3, 2012	13.56	13.90	13.42	13.76
5089	NASDAQ	MMSI	Thu, Aug 2, 2012	13.38	13.55	13.35	13.45
5088	NASDAQ	MMSI	Wed, Aug 1, 2012	13.57	13.61	13.40	13.46
5087	NASDAQ	MMSI	Tue, Jul 31, 2012	13.40	13.57	13.39	13.51
5086	NASDAQ	MMSI	Mon, Jul 30, 2012	13.34	13.54	13.33	13.43
5085	NASDAQ	MMSI	Fri, Jul 27, 2012	13.40	13.52	12.20	13.36
5084	NASDAQ	MMSI	Thu, Jul 26, 2012	13.20	13.36	12.77	13.14
5083	NASDAQ	MMSI	Wed, Jul 25, 2012	13.06	13.11	12.90	13.08
5082	NASDAQ	MMSI	Tue, Jul 24, 2012	13.29	13.29	12.90	12.97
5081	NASDAQ	MMSI	Mon, Jul 23, 2012	13.33	13.38	13.11	13.22
5080	NASDAQ	MMSI	Fri, Jul 20, 2012	13.92	13.92	13.42	13.51
5079	NASDAQ	MMSI	Thu, Jul 19, 2012	14.40	14.40	14.02	14.05
5078	NASDAQ	MMSI	Wed, Jul 18, 2012	14.18	14.48	14.18	14.35
5077	NASDAQ	MMSI	Tue, Jul 17, 2012	14.20	14.24	13.98	14.18
5076	NASDAQ	MMSI	Mon, Jul 16, 2012	14.04	14.17	13.95	14.09
5075	NASDAQ	MMSI	Fri, Jul 13, 2012	13.98	14.14	13.88	14.03
5074	NASDAQ	MMSI	Thu, Jul 12, 2012	13.90	14.00	13.76	13.97
5073	NASDAQ	MMSI	Wed, Jul 11, 2012	13.77	13.99	13.62	13.95
5072	NASDAQ	MMSI	Tue, Jul 10, 2012	13.83	13.85	13.70	13.80
5071	NASDAQ	MMSI	Mon, Jul 9, 2012	13.74	13.82	13.66	13.79
5070	NASDAQ	MMSI	Fri, Jul 6, 2012	13.77	13.86	13.73	13.75
5069	NASDAQ	MMSI	Thu, Jul 5, 2012	14.00	14.07	13.88	13.91
5068	NASDAQ	MMSI	Tue, Jul 3, 2012	13.89	14.18	13.75	14.09
5067	NASDAQ	MMSI	Mon, Jul 2, 2012	13.78	13.92	13.67	13.91
5066	NASDAQ	MMSI	Fri, Jun 29, 2012	13.77	13.85	13.63	13.81
5065	NASDAQ	MMSI	Thu, Jun 28, 2012	13.47	13.58	13.40	13.58
5064	NASDAQ	MMSI	Wed, Jun 27, 2012	13.25	13.58	13.24	13.57
5063	NASDAQ	MMSI	Tue, Jun 26, 2012	13.08	13.27	12.91	13.26
5062	NASDAQ	MMSI	Mon, Jun 25, 2012	12.88	13.18	12.88	13.05
5061	NASDAQ	MMSI	Fri, Jun 22, 2012	12.97	13.07	12.94	13.04
5060	NASDAQ	MMSI	Thu, Jun 21, 2012	13.18	13.18	12.75	12.89
5059	NASDAQ	MMSI	Wed, Jun 20, 2012	13.06	13.19	12.96	13.17
5058	NASDAQ	MMSI	Tue, Jun 19, 2012	12.96	13.36	12.87	13.08
5057	NASDAQ	MMSI	Mon, Jun 18, 2012	12.65	13.06	12.65	12.93
5056	NASDAQ	MMSI	Fri, Jun 15, 2012	12.49	12.83	12.44	12.76
5055	NASDAQ	MMSI	Thu, Jun 14, 2012	12.46	12.56	12.42	12.54
5054	NASDAQ	MMSI	Wed, Jun 13, 2012	12.50	12.64	12.38	12.43
5053	NASDAQ	MMSI	Tue, Jun 12, 2012	12.71	12.78	12.45	12.52
5052	NASDAQ	MMSI	Mon, Jun 11, 2012	13.01	13.01	12.63	12.63
5051	NASDAQ	MMSI	Fri, Jun 8, 2012	12.59	12.89	12.59	12.88
5050	NASDAQ	MMSI	Thu, Jun 7, 2012	12.62	12.78	12.59	12.64
5049	NASDAQ	MMSI	Wed, Jun 6, 2012	12.49	12.54	12.42	12.49
5048	NASDAQ	MMSI	Tue, Jun 5, 2012	12.36	12.53	12.21	12.45
5047	NASDAQ	MMSI	Mon, Jun 4, 2012	12.61	12.80	12.35	12.42
5046	NASDAQ	MMSI	Fri, Jun 1, 2012	12.76	12.90	12.55	12.56
5045	NASDAQ	MMSI	Thu, May 31, 2012	12.97	13.05	12.73	13.00
5044	NASDAQ	MMSI	Wed, May 30, 2012	13.15	13.28	12.95	12.97
5043	NASDAQ	MMSI	Tue, May 29, 2012	13.30	13.43	13.04	13.21
5042	NASDAQ	MMSI	Fri, May 25, 2012	13.04	13.28	13.00	13.25
5041	NASDAQ	MMSI	Thu, May 24, 2012	12.96	13.03	12.70	13.00
5040	NASDAQ	MMSI	Wed, May 23, 2012	12.96	13.03	12.66	12.91
5039	NASDAQ	MMSI	Tue, May 22, 2012	13.26	13.35	12.95	13.02
5038	NASDAQ	MMSI	Mon, May 21, 2012	13.30	13.45	13.16	13.26
5037	NASDAQ	MMSI	Fri, May 18, 2012	13.47	13.55	13.08	13.24
5036	NASDAQ	MMSI	Thu, May 17, 2012	13.41	13.56	13.31	13.49
5035	NASDAQ	MMSI	Wed, May 16, 2012	13.33	13.51	13.24	13.37
5034	NASDAQ	MMSI	Tue, May 15, 2012	13.25	13.37	13.22	13.32
5033	NASDAQ	MMSI	Mon, May 14, 2012	13.18	13.36	13.14	13.28
5032	NASDAQ	MMSI	Fri, May 11, 2012	13.42	13.45	13.25	13.34
5031	NASDAQ	MMSI	Thu, May 10, 2012	13.50	13.60	13.36	13.49
5030	NASDAQ	MMSI	Wed, May 9, 2012	13.34	13.50	13.32	13.43
5029	NASDAQ	MMSI	Tue, May 8, 2012	13.19	13.53	13.16	13.49
5028	NASDAQ	MMSI	Mon, May 7, 2012	13.05	13.32	12.99	13.28
5027	NASDAQ	MMSI	Fri, May 4, 2012	13.26	13.31	13.07	13.10
5026	NASDAQ	MMSI	Thu, May 3, 2012	13.34	13.37	13.24	13.32
5025	NASDAQ	MMSI	Wed, May 2, 2012	13.24	13.39	13.15	13.35
5024	NASDAQ	MMSI	Tue, May 1, 2012	13.24	13.47	13.18	13.36
5023	NASDAQ	MMSI	Mon, Apr 30, 2012	13.18	13.30	12.94	13.22
5022	NASDAQ	MMSI	Fri, Apr 27, 2012	12.84	13.26	12.77	13.17
5021	NASDAQ	MMSI	Thu, Apr 26, 2012	12.86	12.91	12.69	12.76
5020	NASDAQ	MMSI	Wed, Apr 25, 2012	13.01	13.09	12.41	12.86
5019	NASDAQ	MMSI	Tue, Apr 24, 2012	12.44	12.84	12.33	12.80
5018	NASDAQ	MMSI	Mon, Apr 23, 2012	12.24	12.50	12.24	12.45
5017	NASDAQ	MMSI	Fri, Apr 20, 2012	12.65	12.65	12.37	12.44
5016	NASDAQ	MMSI	Thu, Apr 19, 2012	12.29	12.49	12.14	12.43
5015	NASDAQ	MMSI	Wed, Apr 18, 2012	12.33	12.42	12.27	12.30
5014	NASDAQ	MMSI	Tue, Apr 17, 2012	12.05	12.41	12.05	12.36
5013	NASDAQ	MMSI	Mon, Apr 16, 2012	12.02	12.75	11.88	11.95
5012	NASDAQ	MMSI	Fri, Apr 13, 2012	11.65	11.67	11.58	11.60
5011	NASDAQ	MMSI	Thu, Apr 12, 2012	11.73	11.80	11.59	11.61
5010	NASDAQ	MMSI	Wed, Apr 11, 2012	11.74	11.77	11.61	11.77
5009	NASDAQ	MMSI	Tue, Apr 10, 2012	11.95	12.02	11.60	11.61
5008	NASDAQ	MMSI	Mon, Apr 9, 2012	11.85	12.10	11.81	11.96
5007	NASDAQ	MMSI	Thu, Apr 5, 2012	11.86	12.06	11.81	12.02
5006	NASDAQ	MMSI	Wed, Apr 4, 2012	12.09	12.18	11.97	11.99
5005	NASDAQ	MMSI	Tue, Apr 3, 2012	12.50	12.58	12.19	12.24
5004	NASDAQ	MMSI	Mon, Apr 2, 2012	12.41	12.64	12.36	12.56
5003	NASDAQ	MMSI	Fri, Mar 30, 2012	12.56	12.71	12.41	12.42
5002	NASDAQ	MMSI	Thu, Mar 29, 2012	12.33	12.52	12.26	12.46
5001	NASDAQ	MMSI	Wed, Mar 28, 2012	12.13	12.42	12.06	12.41
5000	NASDAQ	MMSI	Tue, Mar 27, 2012	12.34	12.37	12.10	12.10
4999	NASDAQ	MMSI	Mon, Mar 26, 2012	12.08	12.50	12.08	12.29
4998	NASDAQ	MMSI	Fri, Mar 23, 2012	11.98	12.05	11.87	11.97
4997	NASDAQ	MMSI	Thu, Mar 22, 2012	11.98	12.04	11.80	12.02
4996	NASDAQ	MMSI	Wed, Mar 21, 2012	12.32	12.37	12.03	12.05
4995	NASDAQ	MMSI	Tue, Mar 20, 2012	12.47	12.47	12.31	12.34
4994	NASDAQ	MMSI	Mon, Mar 19, 2012	12.41	12.70	12.38	12.51
4993	NASDAQ	MMSI	Fri, Mar 16, 2012	12.46	12.46	12.23	12.43
4992	NASDAQ	MMSI	Thu, Mar 15, 2012	12.38	12.49	12.24	12.44
4991	NASDAQ	MMSI	Wed, Mar 14, 2012	12.62	12.67	12.26	12.36
4990	NASDAQ	MMSI	Tue, Mar 13, 2012	12.42	12.73	12.32	12.67
4989	NASDAQ	MMSI	Mon, Mar 12, 2012	12.61	12.70	12.31	12.32
4988	NASDAQ	MMSI	Fri, Mar 9, 2012	12.61	12.85	12.52	12.59
4987	NASDAQ	MMSI	Thu, Mar 8, 2012	12.57	12.59	12.38	12.57
4986	NASDAQ	MMSI	Wed, Mar 7, 2012	12.26	12.50	12.17	12.47
4985	NASDAQ	MMSI	Tue, Mar 6, 2012	12.41	12.47	12.20	12.22
4984	NASDAQ	MMSI	Mon, Mar 5, 2012	12.39	12.70	12.39	12.58
4983	NASDAQ	MMSI	Fri, Mar 2, 2012	12.55	12.74	12.34	12.47
4982	NASDAQ	MMSI	Thu, Mar 1, 2012	12.57	12.69	12.37	12.42
4981	NASDAQ	MMSI	Wed, Feb 29, 2012	12.66	12.75	12.49	12.56
4980	NASDAQ	MMSI	Tue, Feb 28, 2012	12.56	12.73	12.50	12.62
4979	NASDAQ	MMSI	Mon, Feb 27, 2012	12.41	12.75	12.26	12.54
4978	NASDAQ	MMSI	Fri, Feb 24, 2012	11.89	12.54	11.51	12.46
4977	NASDAQ	MMSI	Thu, Feb 23, 2012	13.39	13.59	13.23	13.35
4976	NASDAQ	MMSI	Wed, Feb 22, 2012	13.61	13.65	13.36	13.36
4975	NASDAQ	MMSI	Tue, Feb 21, 2012	13.81	13.82	13.59	13.65
4974	NASDAQ	MMSI	Fri, Feb 17, 2012	13.90	13.92	13.64	13.79
4973	NASDAQ	MMSI	Thu, Feb 16, 2012	13.86	13.93	13.76	13.91
4972	NASDAQ	MMSI	Wed, Feb 15, 2012	13.54	13.91	13.45	13.90
4971	NASDAQ	MMSI	Tue, Feb 14, 2012	13.58	13.64	13.37	13.52
4970	NASDAQ	MMSI	Mon, Feb 13, 2012	13.46	13.89	13.24	13.64
4969	NASDAQ	MMSI	Fri, Feb 10, 2012	13.41	13.50	13.37	13.38
4968	NASDAQ	MMSI	Thu, Feb 9, 2012	13.74	13.80	13.52	13.58
4967	NASDAQ	MMSI	Wed, Feb 8, 2012	13.76	14.14	13.59	13.68
4966	NASDAQ	MMSI	Tue, Feb 7, 2012	14.38	14.38	13.20	13.70
4965	NASDAQ	MMSI	Mon, Feb 6, 2012	14.35	14.52	14.30	14.38
4964	NASDAQ	MMSI	Fri, Feb 3, 2012	14.40	14.41	14.19	14.41
4963	NASDAQ	MMSI	Thu, Feb 2, 2012	14.34	14.38	14.12	14.14
4962	NASDAQ	MMSI	Wed, Feb 1, 2012	14.24	14.40	14.14	14.26
4961	NASDAQ	MMSI	Tue, Jan 31, 2012	14.16	14.22	13.98	14.11
4960	NASDAQ	MMSI	Mon, Jan 30, 2012	13.98	14.16	13.70	14.10
4959	NASDAQ	MMSI	Fri, Jan 27, 2012	13.75	14.17	13.75	14.05
4958	NASDAQ	MMSI	Thu, Jan 26, 2012	13.92	13.92	13.71	13.82
4957	NASDAQ	MMSI	Wed, Jan 25, 2012	13.64	13.87	13.50	13.86
4956	NASDAQ	MMSI	Tue, Jan 24, 2012	13.48	13.66	13.42	13.64
4955	NASDAQ	MMSI	Mon, Jan 23, 2012	13.51	13.65	13.40	13.52
4954	NASDAQ	MMSI	Fri, Jan 20, 2012	13.40	13.72	13.40	13.58
4953	NASDAQ	MMSI	Thu, Jan 19, 2012	13.40	13.46	13.21	13.45
4952	NASDAQ	MMSI	Wed, Jan 18, 2012	13.21	13.52	13.12	13.42
4951	NASDAQ	MMSI	Tue, Jan 17, 2012	13.14	13.31	13.01	13.24
4950	NASDAQ	MMSI	Fri, Jan 13, 2012	12.71	13.04	12.71	13.03
4949	NASDAQ	MMSI	Thu, Jan 12, 2012	12.60	12.97	12.48	12.87
4948	NASDAQ	MMSI	Wed, Jan 11, 2012	12.51	12.59	12.39	12.54
4947	NASDAQ	MMSI	Tue, Jan 10, 2012	12.85	12.92	12.45	12.56
4946	NASDAQ	MMSI	Mon, Jan 9, 2012	13.10	13.26	12.79	12.79
4945	NASDAQ	MMSI	Fri, Jan 6, 2012	13.32	13.48	13.06	13.06
4944	NASDAQ	MMSI	Thu, Jan 5, 2012	13.33	13.56	13.21	13.35
4943	NASDAQ	MMSI	Wed, Jan 4, 2012	13.50	13.85	13.39	13.44
4942	NASDAQ	MMSI	Tue, Jan 3, 2012	13.63	13.74	13.41	13.61
4941	NASDAQ	MMSI	Fri, Dec 30, 2011	13.52	13.55	13.36	13.38
4940	NASDAQ	MMSI	Thu, Dec 29, 2011	13.49	13.67	13.45	13.56
4939	NASDAQ	MMSI	Wed, Dec 28, 2011	13.79	13.79	13.43	13.44
4938	NASDAQ	MMSI	Tue, Dec 27, 2011	13.68	13.89	13.64	13.84
4937	NASDAQ	MMSI	Fri, Dec 23, 2011	13.75	13.79	13.57	13.76
4936	NASDAQ	MMSI	Thu, Dec 22, 2011	13.75	14.00	13.69	13.76
4935	NASDAQ	MMSI	Wed, Dec 21, 2011	13.62	13.75	13.44	13.72
4934	NASDAQ	MMSI	Tue, Dec 20, 2011	13.48	13.70	13.48	13.68
4933	NASDAQ	MMSI	Mon, Dec 19, 2011	13.69	13.75	13.22	13.24
4932	NASDAQ	MMSI	Fri, Dec 16, 2011	13.79	13.88	13.43	13.63
4931	NASDAQ	MMSI	Thu, Dec 15, 2011	13.68	13.75	13.50	13.68
4930	NASDAQ	MMSI	Wed, Dec 14, 2011	13.29	13.49	13.25	13.48
4929	NASDAQ	MMSI	Tue, Dec 13, 2011	13.50	13.65	13.32	13.39
4928	NASDAQ	MMSI	Mon, Dec 12, 2011	13.32	13.40	13.12	13.39
4927	NASDAQ	MMSI	Fri, Dec 9, 2011	12.95	13.55	12.93	13.46
4926	NASDAQ	MMSI	Thu, Dec 8, 2011	12.98	13.07	12.85	12.88
4925	NASDAQ	MMSI	Wed, Dec 7, 2011	12.99	13.17	12.75	13.15
4924	NASDAQ	MMSI	Tue, Dec 6, 2011	12.96	13.09	12.78	13.06
4923	NASDAQ	MMSI	Mon, Dec 5, 2011	13.35	13.35	12.92	12.97
4922	NASDAQ	MMSI	Fri, Dec 2, 2011	13.82	13.82	13.11	13.14
4921	NASDAQ	MMSI	Thu, Dec 1, 2011	13.82	13.85	13.67	13.67
4920	NASDAQ	MMSI	Wed, Nov 30, 2011	13.55	13.99	13.50	13.89
4919	NASDAQ	MMSI	Tue, Nov 29, 2011	13.34	13.36	13.00	13.10
4918	NASDAQ	MMSI	Mon, Nov 28, 2011	13.04	13.38	12.97	13.32
4917	NASDAQ	MMSI	Fri, Nov 25, 2011	12.80	12.98	12.64	12.64
4916	NASDAQ	MMSI	Wed, Nov 23, 2011	13.11	13.16	12.79	12.85
4915	NASDAQ	MMSI	Tue, Nov 22, 2011	13.18	13.46	13.10	13.22
4914	NASDAQ	MMSI	Mon, Nov 21, 2011	13.22	13.31	13.12	13.16
4913	NASDAQ	MMSI	Fri, Nov 18, 2011	13.54	13.66	13.43	13.44
4912	NASDAQ	MMSI	Thu, Nov 17, 2011	13.51	13.75	13.43	13.53
4911	NASDAQ	MMSI	Wed, Nov 16, 2011	13.40	13.62	13.33	13.50
4910	NASDAQ	MMSI	Tue, Nov 15, 2011	13.00	13.53	12.75	13.51
4909	NASDAQ	MMSI	Mon, Nov 14, 2011	13.43	13.47	13.03	13.11
4908	NASDAQ	MMSI	Fri, Nov 11, 2011	13.33	13.52	13.26	13.47
4907	NASDAQ	MMSI	Thu, Nov 10, 2011	13.52	13.52	13.12	13.17
4906	NASDAQ	MMSI	Wed, Nov 9, 2011	13.48	13.56	13.22	13.31
4905	NASDAQ	MMSI	Tue, Nov 8, 2011	13.59	13.87	13.35	13.82
4904	NASDAQ	MMSI	Mon, Nov 7, 2011	13.15	13.59	12.91	13.46
4903	NASDAQ	MMSI	Fri, Nov 4, 2011	13.26	13.38	13.10	13.24
4902	NASDAQ	MMSI	Thu, Nov 3, 2011	13.03	13.43	12.70	13.38
4901	NASDAQ	MMSI	Wed, Nov 2, 2011	13.13	13.21	12.80	12.86
4900	NASDAQ	MMSI	Tue, Nov 1, 2011	12.97	13.20	12.90	12.92
4899	NASDAQ	MMSI	Mon, Oct 31, 2011	13.48	13.68	13.01	13.42
4898	NASDAQ	MMSI	Fri, Oct 28, 2011	14.00	14.13	13.60	13.62
4897	NASDAQ	MMSI	Thu, Oct 27, 2011	13.87	14.24	13.70	14.03
4896	NASDAQ	MMSI	Wed, Oct 26, 2011	12.82	13.59	12.71	13.44
4895	NASDAQ	MMSI	Tue, Oct 25, 2011	13.35	13.35	12.74	12.90
4894	NASDAQ	MMSI	Mon, Oct 24, 2011	13.32	13.59	13.21	13.43
4893	NASDAQ	MMSI	Fri, Oct 21, 2011	13.08	13.31	12.86	13.28
4892	NASDAQ	MMSI	Thu, Oct 20, 2011	13.09	13.09	12.52	12.84
4891	NASDAQ	MMSI	Wed, Oct 19, 2011	12.95	13.32	12.86	13.09
4890	NASDAQ	MMSI	Tue, Oct 18, 2011	12.63	13.02	12.44	12.93
4889	NASDAQ	MMSI	Mon, Oct 17, 2011	12.84	12.96	12.56	12.61
4888	NASDAQ	MMSI	Fri, Oct 14, 2011	13.00	13.20	12.80	12.95
4887	NASDAQ	MMSI	Thu, Oct 13, 2011	12.88	13.05	12.81	12.90
4886	NASDAQ	MMSI	Wed, Oct 12, 2011	13.02	13.17	12.96	13.01
4885	NASDAQ	MMSI	Tue, Oct 11, 2011	12.91	13.12	12.81	12.88
4884	NASDAQ	MMSI	Mon, Oct 10, 2011	12.99	13.24	12.80	13.00
4883	NASDAQ	MMSI	Fri, Oct 7, 2011	13.27	13.33	12.68	12.73
4882	NASDAQ	MMSI	Thu, Oct 6, 2011	13.07	13.44	13.05	13.28
4881	NASDAQ	MMSI	Wed, Oct 5, 2011	13.15	13.19	12.77	13.06
4880	NASDAQ	MMSI	Tue, Oct 4, 2011	12.32	13.19	12.32	13.13
4879	NASDAQ	MMSI	Mon, Oct 3, 2011	12.99	13.35	12.35	12.35
4878	NASDAQ	MMSI	Fri, Sep 30, 2011	13.37	13.56	13.12	13.14
4877	NASDAQ	MMSI	Thu, Sep 29, 2011	14.09	14.18	13.16	13.59
4876	NASDAQ	MMSI	Wed, Sep 28, 2011	14.22	14.41	13.74	13.74
4875	NASDAQ	MMSI	Tue, Sep 27, 2011	14.00	14.39	13.87	14.21
4874	NASDAQ	MMSI	Mon, Sep 26, 2011	13.54	13.78	13.30	13.76
4873	NASDAQ	MMSI	Fri, Sep 23, 2011	13.54	13.82	13.27	13.44
4872	NASDAQ	MMSI	Thu, Sep 22, 2011	13.35	13.75	13.27	13.55
4871	NASDAQ	MMSI	Wed, Sep 21, 2011	14.10	14.54	13.74	13.78
4870	NASDAQ	MMSI	Tue, Sep 20, 2011	14.46	14.63	13.94	14.09
4869	NASDAQ	MMSI	Mon, Sep 19, 2011	14.32	14.74	14.01	14.41
4868	NASDAQ	MMSI	Fri, Sep 16, 2011	14.15	14.63	14.11	14.61
4867	NASDAQ	MMSI	Thu, Sep 15, 2011	13.75	14.10	13.54	14.05
4866	NASDAQ	MMSI	Wed, Sep 14, 2011	13.56	13.84	13.25	13.61
4865	NASDAQ	MMSI	Tue, Sep 13, 2011	13.23	13.53	13.20	13.45
4864	NASDAQ	MMSI	Mon, Sep 12, 2011	12.90	13.19	12.85	13.18
4863	NASDAQ	MMSI	Fri, Sep 9, 2011	13.47	13.52	12.95	13.11
4862	NASDAQ	MMSI	Thu, Sep 8, 2011	14.05	14.13	13.51	13.63
4861	NASDAQ	MMSI	Wed, Sep 7, 2011	13.83	14.39	13.82	14.16
4860	NASDAQ	MMSI	Tue, Sep 6, 2011	13.64	13.87	13.41	13.64
4859	NASDAQ	MMSI	Fri, Sep 2, 2011	14.13	14.50	14.05	14.08
4858	NASDAQ	MMSI	Thu, Sep 1, 2011	14.53	14.85	14.30	14.44
4857	NASDAQ	MMSI	Wed, Aug 31, 2011	14.60	14.70	14.36	14.55
4856	NASDAQ	MMSI	Tue, Aug 30, 2011	14.36	14.75	14.27	14.61
4855	NASDAQ	MMSI	Mon, Aug 29, 2011	14.39	14.60	14.09	14.48
4854	NASDAQ	MMSI	Fri, Aug 26, 2011	13.84	14.48	13.75	14.24
4853	NASDAQ	MMSI	Thu, Aug 25, 2011	13.62	13.93	13.62	13.82
4852	NASDAQ	MMSI	Wed, Aug 24, 2011	13.42	13.77	13.31	13.55
4851	NASDAQ	MMSI	Tue, Aug 23, 2011	12.94	13.49	12.84	13.47
4850	NASDAQ	MMSI	Mon, Aug 22, 2011	13.20	13.55	12.67	12.95
4849	NASDAQ	MMSI	Fri, Aug 19, 2011	12.94	13.40	12.81	12.84
4848	NASDAQ	MMSI	Thu, Aug 18, 2011	13.43	13.65	13.13	13.15
4847	NASDAQ	MMSI	Wed, Aug 17, 2011	13.98	14.22	13.63	13.82
4846	NASDAQ	MMSI	Tue, Aug 16, 2011	13.94	14.07	13.64	13.88
4845	NASDAQ	MMSI	Mon, Aug 15, 2011	13.80	14.10	13.31	14.09
4844	NASDAQ	MMSI	Fri, Aug 12, 2011	13.86	13.89	13.24	13.64
4843	NASDAQ	MMSI	Thu, Aug 11, 2011	13.40	13.89	12.91	13.75
4842	NASDAQ	MMSI	Wed, Aug 10, 2011	14.77	14.77	13.25	13.29
4841	NASDAQ	MMSI	Tue, Aug 9, 2011	13.01	14.57	12.52	14.47
4840	NASDAQ	MMSI	Mon, Aug 8, 2011	13.82	14.42	12.74	12.74
4839	NASDAQ	MMSI	Fri, Aug 5, 2011	14.67	14.82	13.80	14.24
4838	NASDAQ	MMSI	Thu, Aug 4, 2011	14.95	15.06	14.53	14.54
4837	NASDAQ	MMSI	Wed, Aug 3, 2011	14.96	15.28	14.42	15.11
4836	NASDAQ	MMSI	Tue, Aug 2, 2011	15.35	15.62	14.87	14.88
4835	NASDAQ	MMSI	Mon, Aug 1, 2011	15.89	15.89	15.30	15.38
4834	NASDAQ	MMSI	Fri, Jul 29, 2011	15.08	15.83	14.97	15.67
4833	NASDAQ	MMSI	Thu, Jul 28, 2011	15.47	15.61	15.12	15.14
4832	NASDAQ	MMSI	Wed, Jul 27, 2011	15.87	16.00	14.90	15.40
4831	NASDAQ	MMSI	Tue, Jul 26, 2011	16.27	16.29	15.73	15.93
4830	NASDAQ	MMSI	Mon, Jul 25, 2011	16.89	17.04	16.17	16.22
4829	NASDAQ	MMSI	Fri, Jul 22, 2011	18.21	18.21	16.81	17.12
4828	NASDAQ	MMSI	Thu, Jul 21, 2011	17.69	18.62	17.49	18.33
4827	NASDAQ	MMSI	Wed, Jul 20, 2011	17.96	17.96	17.49	17.67
4826	NASDAQ	MMSI	Tue, Jul 19, 2011	17.80	18.02	17.68	18.00
4825	NASDAQ	MMSI	Mon, Jul 18, 2011	17.75	17.75	17.23	17.64
4824	NASDAQ	MMSI	Fri, Jul 15, 2011	17.93	17.95	17.65	17.86
4823	NASDAQ	MMSI	Thu, Jul 14, 2011	18.12	18.19	17.85	17.89
4822	NASDAQ	MMSI	Wed, Jul 13, 2011	18.14	18.25	17.98	18.05
4821	NASDAQ	MMSI	Tue, Jul 12, 2011	18.01	18.29	17.95	18.04
4820	NASDAQ	MMSI	Mon, Jul 11, 2011	18.18	18.31	17.95	18.07
4819	NASDAQ	MMSI	Fri, Jul 8, 2011	18.42	18.53	18.04	18.40
4818	NASDAQ	MMSI	Thu, Jul 7, 2011	19.10	19.19	18.62	18.73
4817	NASDAQ	MMSI	Wed, Jul 6, 2011	18.58	19.23	18.58	19.15
4816	NASDAQ	MMSI	Tue, Jul 5, 2011	18.04	18.69	18.02	18.66
4815	NASDAQ	MMSI	Fri, Jul 1, 2011	17.89	18.28	17.80	18.05
4814	NASDAQ	MMSI	Thu, Jun 30, 2011	17.91	18.05	17.74	17.97
4813	NASDAQ	MMSI	Wed, Jun 29, 2011	18.02	18.08	17.79	17.84
4812	NASDAQ	MMSI	Tue, Jun 28, 2011	17.81	18.04	17.60	18.04
4811	NASDAQ	MMSI	Mon, Jun 27, 2011	17.45	17.78	17.45	17.72
4810	NASDAQ	MMSI	Fri, Jun 24, 2011	17.76	17.87	17.48	17.49
4809	NASDAQ	MMSI	Thu, Jun 23, 2011	17.60	17.72	17.03	17.72
4808	NASDAQ	MMSI	Wed, Jun 22, 2011	18.00	18.09	17.75	17.82
4807	NASDAQ	MMSI	Tue, Jun 21, 2011	18.09	18.16	17.52	18.05
4806	NASDAQ	MMSI	Mon, Jun 20, 2011	17.89	18.30	17.89	17.97
4805	NASDAQ	MMSI	Fri, Jun 17, 2011	17.45	18.10	17.29	18.00
4804	NASDAQ	MMSI	Thu, Jun 16, 2011	18.05	18.59	18.00	18.57
4803	NASDAQ	MMSI	Wed, Jun 15, 2011	18.27	18.48	17.98	18.06
4802	NASDAQ	MMSI	Tue, Jun 14, 2011	18.91	19.06	18.35	18.44
4801	NASDAQ	MMSI	Mon, Jun 13, 2011	18.75	18.94	18.75	18.80
4800	NASDAQ	MMSI	Fri, Jun 10, 2011	18.48	18.80	18.44	18.67
4799	NASDAQ	MMSI	Thu, Jun 9, 2011	19.00	19.24	18.39	18.50
4798	NASDAQ	MMSI	Wed, Jun 8, 2011	18.80	19.49	18.54	18.90
4797	NASDAQ	MMSI	Tue, Jun 7, 2011	18.66	19.16	18.46	18.90
4796	NASDAQ	MMSI	Mon, Jun 6, 2011	18.73	18.85	18.43	18.59
4795	NASDAQ	MMSI	Fri, Jun 3, 2011	18.74	19.00	18.53	18.72
4794	NASDAQ	MMSI	Thu, Jun 2, 2011	19.42	19.48	18.84	18.99
4793	NASDAQ	MMSI	Wed, Jun 1, 2011	19.57	19.59	19.16	19.43
4792	NASDAQ	MMSI	Tue, May 31, 2011	19.09	19.65	19.06	19.62
4791	NASDAQ	MMSI	Fri, May 27, 2011	18.60	19.01	18.57	19.00
4790	NASDAQ	MMSI	Thu, May 26, 2011	18.30	18.73	18.16	18.68
4789	NASDAQ	MMSI	Wed, May 25, 2011	17.49	18.43	17.49	18.36
4788	NASDAQ	MMSI	Tue, May 24, 2011	17.62	17.79	17.17	17.61
4787	NASDAQ	MMSI	Mon, May 23, 2011	17.92	18.06	17.53	17.63
4786	NASDAQ	MMSI	Fri, May 20, 2011	18.51	18.68	18.10	18.24
4785	NASDAQ	MMSI	Thu, May 19, 2011	18.72	18.75	18.50	18.63
4784	NASDAQ	MMSI	Wed, May 18, 2011	18.32	18.73	18.05	18.57
4783	NASDAQ	MMSI	Tue, May 17, 2011	18.88	18.89	18.20	18.25
4782	NASDAQ	MMSI	Mon, May 16, 2011	18.89	19.11	18.84	18.91
4781	NASDAQ	MMSI	Fri, May 13, 2011	18.95	19.16	18.75	19.04
4780	NASDAQ	MMSI	Thu, May 12, 2011	18.84	18.94	18.19	18.85
4779	NASDAQ	MMSI	Wed, May 11, 2011	19.45	19.51	18.68	18.86
4778	NASDAQ	MMSI	Tue, May 10, 2011	19.34	19.72	19.28	19.45
4777	NASDAQ	MMSI	Mon, May 9, 2011	18.64	19.94	18.55	19.17
4776	NASDAQ	MMSI	Fri, May 6, 2011	18.64	18.91	18.42	18.72
4775	NASDAQ	MMSI	Thu, May 5, 2011	22.98	23.61	22.74	23.14
4774	NASDAQ	MMSI	Wed, May 4, 2011	23.31	23.38	22.96	23.14
4773	NASDAQ	MMSI	Tue, May 3, 2011	23.43	23.49	23.13	23.32
4772	NASDAQ	MMSI	Mon, May 2, 2011	23.38	23.55	22.94	23.50
4771	NASDAQ	MMSI	Fri, Apr 29, 2011	23.66	23.66	22.94	23.32
4770	NASDAQ	MMSI	Thu, Apr 28, 2011	23.80	23.97	23.50	23.56
4769	NASDAQ	MMSI	Wed, Apr 27, 2011	23.80	24.01	23.62	23.81
4768	NASDAQ	MMSI	Tue, Apr 26, 2011	24.06	24.06	23.65	23.77
4767	NASDAQ	MMSI	Mon, Apr 25, 2011	23.63	24.20	23.41	24.05
4766	NASDAQ	MMSI	Thu, Apr 21, 2011	23.58	23.68	23.20	23.51
4765	NASDAQ	MMSI	Wed, Apr 20, 2011	22.31	23.47	22.31	23.43
4764	NASDAQ	MMSI	Tue, Apr 19, 2011	22.47	22.59	22.19	22.23
4763	NASDAQ	MMSI	Mon, Apr 18, 2011	22.59	22.75	22.13	22.64
4762	NASDAQ	MMSI	Fri, Apr 15, 2011	21.58	22.68	20.88	22.60
4761	NASDAQ	MMSI	Thu, Apr 14, 2011	21.18	21.87	21.10	21.81
4760	NASDAQ	MMSI	Wed, Apr 13, 2011	20.65	21.45	20.56	21.34
4759	NASDAQ	MMSI	Tue, Apr 12, 2011	20.30	20.56	20.19	20.47
4758	NASDAQ	MMSI	Mon, Apr 11, 2011	20.07	20.47	19.99	20.35
4757	NASDAQ	MMSI	Fri, Apr 8, 2011	21.19	21.29	20.09	20.11
4756	NASDAQ	MMSI	Thu, Apr 7, 2011	20.87	21.15	20.63	21.09
4755	NASDAQ	MMSI	Wed, Apr 6, 2011	20.30	20.90	20.26	20.83
4754	NASDAQ	MMSI	Tue, Apr 5, 2011	20.05	20.35	19.86	20.28
4753	NASDAQ	MMSI	Mon, Apr 4, 2011	20.16	20.33	20.05	20.17
4752	NASDAQ	MMSI	Fri, Apr 1, 2011	19.68	20.28	19.62	20.09
4751	NASDAQ	MMSI	Thu, Mar 31, 2011	19.58	19.79	19.42	19.62
4750	NASDAQ	MMSI	Wed, Mar 30, 2011	19.90	20.00	19.67	19.68
4749	NASDAQ	MMSI	Tue, Mar 29, 2011	19.58	19.93	19.36	19.89
4748	NASDAQ	MMSI	Mon, Mar 28, 2011	19.94	19.94	19.77	19.84
4747	NASDAQ	MMSI	Fri, Mar 25, 2011	19.70	20.10	19.51	19.87
4746	NASDAQ	MMSI	Thu, Mar 24, 2011	19.65	19.79	19.45	19.70
4745	NASDAQ	MMSI	Wed, Mar 23, 2011	19.01	19.84	18.92	19.56
4744	NASDAQ	MMSI	Tue, Mar 22, 2011	18.95	19.11	18.84	19.08
4743	NASDAQ	MMSI	Mon, Mar 21, 2011	19.00	19.24	18.69	18.95
4742	NASDAQ	MMSI	Fri, Mar 18, 2011	18.57	18.94	18.57	18.80
4741	NASDAQ	MMSI	Thu, Mar 17, 2011	18.27	18.80	18.26	18.48
4740	NASDAQ	MMSI	Wed, Mar 16, 2011	17.92	18.25	17.84	18.18
4739	NASDAQ	MMSI	Tue, Mar 15, 2011	17.60	18.13	17.26	18.00
4738	NASDAQ	MMSI	Mon, Mar 14, 2011	17.55	17.95	17.54	17.92
4737	NASDAQ	MMSI	Fri, Mar 11, 2011	17.45	17.98	17.35	17.77
4736	NASDAQ	MMSI	Thu, Mar 10, 2011	17.66	17.67	17.37	17.54
4735	NASDAQ	MMSI	Wed, Mar 9, 2011	17.79	17.83	17.55	17.73
4734	NASDAQ	MMSI	Tue, Mar 8, 2011	17.28	17.88	17.00	17.78
4733	NASDAQ	MMSI	Mon, Mar 7, 2011	17.38	17.43	17.06	17.30
4732	NASDAQ	MMSI	Fri, Mar 4, 2011	17.46	17.46	16.94	17.32
4731	NASDAQ	MMSI	Thu, Mar 3, 2011	17.11	17.40	16.96	17.37
4730	NASDAQ	MMSI	Wed, Mar 2, 2011	16.85	17.01	16.65	16.98
4729	NASDAQ	MMSI	Tue, Mar 1, 2011	17.11	17.11	16.70	16.89
4728	NASDAQ	MMSI	Mon, Feb 28, 2011	17.27	17.28	16.80	17.08
4727	NASDAQ	MMSI	Fri, Feb 25, 2011	16.84	17.35	16.70	17.17
4726	NASDAQ	MMSI	Thu, Feb 24, 2011	17.39	17.42	16.82	16.90
4725	NASDAQ	MMSI	Wed, Feb 23, 2011	17.43	17.60	17.16	17.34
4724	NASDAQ	MMSI	Tue, Feb 22, 2011	17.78	17.90	17.32	17.40
4723	NASDAQ	MMSI	Fri, Feb 18, 2011	16.25	18.15	16.00	17.82
4722	NASDAQ	MMSI	Thu, Feb 17, 2011	15.49	15.65	15.36	15.44
4721	NASDAQ	MMSI	Wed, Feb 16, 2011	15.43	15.60	15.36	15.50
4720	NASDAQ	MMSI	Tue, Feb 15, 2011	15.56	15.61	15.38	15.38
4719	NASDAQ	MMSI	Mon, Feb 14, 2011	15.62	15.81	15.55	15.67
4718	NASDAQ	MMSI	Fri, Feb 11, 2011	15.44	15.73	15.30	15.65
4717	NASDAQ	MMSI	Thu, Feb 10, 2011	15.44	15.66	15.38	15.49
4716	NASDAQ	MMSI	Wed, Feb 9, 2011	15.53	15.98	15.42	15.44
4715	NASDAQ	MMSI	Tue, Feb 8, 2011	14.99	15.07	14.73	15.07
4714	NASDAQ	MMSI	Mon, Feb 7, 2011	14.63	15.00	14.48	14.93
4713	NASDAQ	MMSI	Fri, Feb 4, 2011	14.52	14.70	14.42	14.64
4712	NASDAQ	MMSI	Thu, Feb 3, 2011	14.73	14.74	14.33	14.56
4711	NASDAQ	MMSI	Wed, Feb 2, 2011	14.88	15.03	14.69	14.79
4710	NASDAQ	MMSI	Tue, Feb 1, 2011	14.87	14.97	14.74	14.95
4709	NASDAQ	MMSI	Mon, Jan 31, 2011	14.67	14.81	14.42	14.77
4708	NASDAQ	MMSI	Fri, Jan 28, 2011	14.80	14.92	14.28	14.60
4707	NASDAQ	MMSI	Thu, Jan 27, 2011	14.48	14.87	14.27	14.79
4706	NASDAQ	MMSI	Wed, Jan 26, 2011	14.59	14.65	14.36	14.47
4705	NASDAQ	MMSI	Tue, Jan 25, 2011	14.39	14.49	14.23	14.36
4704	NASDAQ	MMSI	Mon, Jan 24, 2011	14.68	14.68	14.37	14.47
4703	NASDAQ	MMSI	Fri, Jan 21, 2011	14.92	15.00	14.64	14.64
4702	NASDAQ	MMSI	Thu, Jan 20, 2011	14.53	14.89	14.51	14.77
4701	NASDAQ	MMSI	Wed, Jan 19, 2011	14.75	14.81	14.43	14.52
4700	NASDAQ	MMSI	Tue, Jan 18, 2011	14.92	14.97	14.75	14.77
4699	NASDAQ	MMSI	Fri, Jan 14, 2011	14.96	15.12	14.86	15.00
4698	NASDAQ	MMSI	Thu, Jan 13, 2011	15.00	15.19	14.88	14.95
4697	NASDAQ	MMSI	Wed, Jan 12, 2011	15.46	15.46	15.02	15.06
4696	NASDAQ	MMSI	Tue, Jan 11, 2011	15.52	15.55	15.27	15.31
4695	NASDAQ	MMSI	Mon, Jan 10, 2011	15.28	15.55	15.07	15.43
4694	NASDAQ	MMSI	Fri, Jan 7, 2011	15.37	15.45	15.10	15.37
4693	NASDAQ	MMSI	Thu, Jan 6, 2011	15.49	15.53	15.28	15.31
4692	NASDAQ	MMSI	Wed, Jan 5, 2011	15.47	15.79	15.39	15.52
4691	NASDAQ	MMSI	Tue, Jan 4, 2011	16.07	16.07	15.32	15.46
4690	NASDAQ	MMSI	Mon, Jan 3, 2011	15.88	16.18	15.76	15.98
4689	NASDAQ	MMSI	Fri, Dec 31, 2010	15.95	16.17	15.75	15.83
4688	NASDAQ	MMSI	Thu, Dec 30, 2010	16.11	16.25	15.96	15.97
4687	NASDAQ	MMSI	Wed, Dec 29, 2010	16.16	16.38	16.14	16.17
4686	NASDAQ	MMSI	Tue, Dec 28, 2010	16.23	16.27	15.98	16.10
4685	NASDAQ	MMSI	Mon, Dec 27, 2010	15.87	16.27	15.82	16.21
4684	NASDAQ	MMSI	Thu, Dec 23, 2010	15.89	16.17	15.69	15.94
4683	NASDAQ	MMSI	Wed, Dec 22, 2010	16.15	16.18	15.97	16.05
4682	NASDAQ	MMSI	Tue, Dec 21, 2010	16.02	16.18	15.92	16.15
4681	NASDAQ	MMSI	Mon, Dec 20, 2010	16.11	16.26	15.90	15.98
4680	NASDAQ	MMSI	Fri, Dec 17, 2010	16.10	16.17	15.79	16.17
4679	NASDAQ	MMSI	Thu, Dec 16, 2010	15.72	16.17	15.40	16.14
4678	NASDAQ	MMSI	Wed, Dec 15, 2010	15.75	16.07	15.57	15.84
4677	NASDAQ	MMSI	Tue, Dec 14, 2010	15.17	15.75	15.01	15.75
4676	NASDAQ	MMSI	Mon, Dec 13, 2010	15.26	15.26	15.01	15.13
4675	NASDAQ	MMSI	Fri, Dec 10, 2010	15.00	15.31	14.96	15.25
4674	NASDAQ	MMSI	Thu, Dec 9, 2010	14.89	15.10	14.89	15.00
4673	NASDAQ	MMSI	Wed, Dec 8, 2010	15.00	15.00	14.64	14.79
4672	NASDAQ	MMSI	Tue, Dec 7, 2010	15.22	15.22	14.94	15.00
4671	NASDAQ	MMSI	Mon, Dec 6, 2010	15.26	15.26	15.13	15.15
4670	NASDAQ	MMSI	Fri, Dec 3, 2010	14.89	15.38	14.89	15.33
4669	NASDAQ	MMSI	Thu, Dec 2, 2010	15.16	15.27	14.87	15.03
4668	NASDAQ	MMSI	Wed, Dec 1, 2010	15.50	15.50	15.09	15.17
4667	NASDAQ	MMSI	Tue, Nov 30, 2010	14.83	15.29	14.75	15.24
4666	NASDAQ	MMSI	Mon, Nov 29, 2010	15.01	15.65	14.89	14.95
4665	NASDAQ	MMSI	Fri, Nov 26, 2010	15.06	15.17	15.06	15.13
4664	NASDAQ	MMSI	Wed, Nov 24, 2010	15.18	15.49	15.05	15.19
4663	NASDAQ	MMSI	Tue, Nov 23, 2010	14.88	15.03	14.86	15.02
4662	NASDAQ	MMSI	Mon, Nov 22, 2010	14.99	15.16	14.72	15.05
4661	NASDAQ	MMSI	Fri, Nov 19, 2010	15.15	15.17	14.99	15.03
4660	NASDAQ	MMSI	Thu, Nov 18, 2010	15.16	15.37	15.03	15.19
4659	NASDAQ	MMSI	Wed, Nov 17, 2010	15.17	15.29	14.98	15.01
4658	NASDAQ	MMSI	Tue, Nov 16, 2010	15.32	15.32	14.96	15.08
4657	NASDAQ	MMSI	Mon, Nov 15, 2010	15.45	15.68	15.31	15.43
4656	NASDAQ	MMSI	Fri, Nov 12, 2010	15.10	15.50	15.03	15.42
4655	NASDAQ	MMSI	Thu, Nov 11, 2010	15.39	15.50	15.20	15.23
4654	NASDAQ	MMSI	Wed, Nov 10, 2010	15.22	15.50	15.22	15.45
4653	NASDAQ	MMSI	Tue, Nov 9, 2010	15.37	15.37	15.03	15.12
4652	NASDAQ	MMSI	Mon, Nov 8, 2010	15.70	15.70	15.34	15.37
4651	NASDAQ	MMSI	Fri, Nov 5, 2010	15.78	15.94	15.50	15.74
4650	NASDAQ	MMSI	Thu, Nov 4, 2010	16.07	16.42	15.95	16.09
4649	NASDAQ	MMSI	Wed, Nov 3, 2010	15.90	15.98	15.71	15.93
4648	NASDAQ	MMSI	Tue, Nov 2, 2010	15.85	16.03	15.74	15.90
4647	NASDAQ	MMSI	Mon, Nov 1, 2010	15.71	16.01	15.58	15.66
4646	NASDAQ	MMSI	Fri, Oct 29, 2010	15.86	15.94	15.75	15.81
4645	NASDAQ	MMSI	Thu, Oct 28, 2010	16.12	16.16	15.71	15.93
4644	NASDAQ	MMSI	Wed, Oct 27, 2010	15.91	16.05	15.81	16.00
4643	NASDAQ	MMSI	Tue, Oct 26, 2010	15.78	16.18	15.78	16.02
4642	NASDAQ	MMSI	Mon, Oct 25, 2010	16.10	16.45	15.82	15.89
4641	NASDAQ	MMSI	Fri, Oct 22, 2010	15.89	16.55	15.89	16.07
4640	NASDAQ	MMSI	Thu, Oct 21, 2010	16.49	16.50	16.20	16.36
4639	NASDAQ	MMSI	Wed, Oct 20, 2010	16.53	16.55	16.36	16.39
4638	NASDAQ	MMSI	Tue, Oct 19, 2010	16.35	16.58	16.12	16.39
4637	NASDAQ	MMSI	Mon, Oct 18, 2010	16.06	16.60	16.00	16.60
4636	NASDAQ	MMSI	Fri, Oct 15, 2010	16.26	16.26	15.94	15.99
4635	NASDAQ	MMSI	Thu, Oct 14, 2010	16.17	16.23	16.02	16.10
4634	NASDAQ	MMSI	Wed, Oct 13, 2010	15.86	16.20	15.80	16.14
4633	NASDAQ	MMSI	Tue, Oct 12, 2010	15.69	16.00	15.49	15.83
4632	NASDAQ	MMSI	Mon, Oct 11, 2010	15.89	16.00	15.75	15.77
4631	NASDAQ	MMSI	Fri, Oct 8, 2010	15.91	16.00	15.80	15.90
4630	NASDAQ	MMSI	Thu, Oct 7, 2010	16.06	16.07	15.82	15.94
4629	NASDAQ	MMSI	Wed, Oct 6, 2010	15.96	16.08	15.89	15.94
4628	NASDAQ	MMSI	Tue, Oct 5, 2010	15.71	16.05	15.55	15.95
4627	NASDAQ	MMSI	Mon, Oct 4, 2010	15.83	15.92	15.45	15.55
4626	NASDAQ	MMSI	Fri, Oct 1, 2010	16.04	16.09	15.67	15.86
4625	NASDAQ	MMSI	Thu, Sep 30, 2010	16.10	16.16	15.84	15.89
4624	NASDAQ	MMSI	Wed, Sep 29, 2010	15.91	16.06	15.91	15.99
4623	NASDAQ	MMSI	Tue, Sep 28, 2010	16.05	16.11	15.82	15.99
4622	NASDAQ	MMSI	Mon, Sep 27, 2010	16.24	16.24	15.97	15.98
4621	NASDAQ	MMSI	Fri, Sep 24, 2010	16.15	16.33	15.95	16.19
4620	NASDAQ	MMSI	Thu, Sep 23, 2010	16.53	16.63	15.94	15.97
4619	NASDAQ	MMSI	Wed, Sep 22, 2010	16.87	17.03	16.54	16.59
4618	NASDAQ	MMSI	Tue, Sep 21, 2010	16.98	17.03	16.75	16.94
4617	NASDAQ	MMSI	Mon, Sep 20, 2010	16.98	17.11	16.81	17.00
4616	NASDAQ	MMSI	Fri, Sep 17, 2010	16.99	17.07	16.71	16.97
4615	NASDAQ	MMSI	Thu, Sep 16, 2010	16.97	16.98	16.57	16.81
4614	NASDAQ	MMSI	Wed, Sep 15, 2010	17.08	17.09	16.78	16.98
4613	NASDAQ	MMSI	Tue, Sep 14, 2010	17.08	17.20	16.82	17.08
4612	NASDAQ	MMSI	Mon, Sep 13, 2010	16.78	17.16	16.67	17.08
4611	NASDAQ	MMSI	Fri, Sep 10, 2010	16.63	16.70	16.50	16.63
4610	NASDAQ	MMSI	Thu, Sep 9, 2010	16.66	16.75	16.36	16.55
4609	NASDAQ	MMSI	Wed, Sep 8, 2010	16.69	16.76	16.40	16.47
4608	NASDAQ	MMSI	Tue, Sep 7, 2010	16.87	16.91	16.56	16.64
4607	NASDAQ	MMSI	Fri, Sep 3, 2010	16.52	16.93	16.38	16.88
4606	NASDAQ	MMSI	Thu, Sep 2, 2010	16.32	16.43	16.09	16.37
4605	NASDAQ	MMSI	Wed, Sep 1, 2010	16.00	16.44	15.99	16.42
4604	NASDAQ	MMSI	Tue, Aug 31, 2010	15.69	16.07	15.60	15.78
4603	NASDAQ	MMSI	Mon, Aug 30, 2010	16.12	16.12	15.68	15.69
4602	NASDAQ	MMSI	Fri, Aug 27, 2010	15.78	16.21	15.62	16.19
4601	NASDAQ	MMSI	Thu, Aug 26, 2010	15.64	15.80	15.54	15.62
4600	NASDAQ	MMSI	Wed, Aug 25, 2010	15.51	15.79	15.48	15.60
4599	NASDAQ	MMSI	Tue, Aug 24, 2010	15.79	15.81	15.51	15.59
4598	NASDAQ	MMSI	Mon, Aug 23, 2010	16.22	16.35	15.85	15.89
4597	NASDAQ	MMSI	Fri, Aug 20, 2010	15.93	16.23	15.57	16.19
4596	NASDAQ	MMSI	Thu, Aug 19, 2010	16.44	16.65	15.94	16.01
4595	NASDAQ	MMSI	Wed, Aug 18, 2010	16.48	16.75	16.29	16.53
4594	NASDAQ	MMSI	Tue, Aug 17, 2010	16.29	16.64	16.22	16.53
4593	NASDAQ	MMSI	Mon, Aug 16, 2010	15.78	16.17	15.60	16.14
4592	NASDAQ	MMSI	Fri, Aug 13, 2010	16.07	16.25	15.87	15.88
4591	NASDAQ	MMSI	Thu, Aug 12, 2010	16.08	16.34	16.02	16.15
4590	NASDAQ	MMSI	Wed, Aug 11, 2010	16.59	16.60	16.23	16.30
4589	NASDAQ	MMSI	Tue, Aug 10, 2010	17.02	17.10	16.69	16.84
4588	NASDAQ	MMSI	Mon, Aug 9, 2010	17.04	17.27	16.69	17.19
4587	NASDAQ	MMSI	Fri, Aug 6, 2010	16.99	17.07	16.56	16.91
4586	NASDAQ	MMSI	Thu, Aug 5, 2010	17.15	17.33	17.14	17.19
4585	NASDAQ	MMSI	Wed, Aug 4, 2010	17.13	17.35	17.09	17.27
4584	NASDAQ	MMSI	Tue, Aug 3, 2010	17.17	17.75	17.03	17.08
4583	NASDAQ	MMSI	Mon, Aug 2, 2010	17.14	17.36	16.99	17.16
4582	NASDAQ	MMSI	Fri, Jul 30, 2010	16.75	17.28	16.66	16.92
4581	NASDAQ	MMSI	Thu, Jul 29, 2010	16.83	17.03	16.77	16.95
4580	NASDAQ	MMSI	Wed, Jul 28, 2010	16.89	17.00	16.58	16.74
4579	NASDAQ	MMSI	Tue, Jul 27, 2010	17.15	17.15	16.79	16.99
4578	NASDAQ	MMSI	Mon, Jul 26, 2010	16.03	17.09	16.03	17.06
4577	NASDAQ	MMSI	Fri, Jul 23, 2010	15.97	16.32	15.76	15.95
4576	NASDAQ	MMSI	Thu, Jul 22, 2010	15.91	16.15	15.80	16.06
4575	NASDAQ	MMSI	Wed, Jul 21, 2010	16.02	16.03	15.69	15.73
4574	NASDAQ	MMSI	Tue, Jul 20, 2010	15.92	15.95	15.61	15.92
4573	NASDAQ	MMSI	Mon, Jul 19, 2010	15.97	16.11	15.74	16.08
4572	NASDAQ	MMSI	Fri, Jul 16, 2010	16.66	16.77	15.98	16.06
4571	NASDAQ	MMSI	Thu, Jul 15, 2010	16.50	16.83	16.33	16.78
4570	NASDAQ	MMSI	Wed, Jul 14, 2010	16.57	16.87	16.41	16.53
4569	NASDAQ	MMSI	Tue, Jul 13, 2010	16.60	16.71	16.42	16.69
4568	NASDAQ	MMSI	Mon, Jul 12, 2010	16.50	16.57	16.20	16.42
4567	NASDAQ	MMSI	Fri, Jul 9, 2010	16.45	16.58	16.35	16.54
4566	NASDAQ	MMSI	Thu, Jul 8, 2010	16.24	16.63	15.53	16.44
4565	NASDAQ	MMSI	Wed, Jul 7, 2010	16.09	16.17	15.82	16.09
4564	NASDAQ	MMSI	Tue, Jul 6, 2010	16.70	16.73	15.93	16.03
4563	NASDAQ	MMSI	Fri, Jul 2, 2010	16.17	16.64	15.97	16.53
4562	NASDAQ	MMSI	Thu, Jul 1, 2010	16.04	16.13	15.52	16.06
4561	NASDAQ	MMSI	Wed, Jun 30, 2010	16.15	16.23	15.93	16.07
4560	NASDAQ	MMSI	Tue, Jun 29, 2010	16.11	16.38	15.83	16.17
4559	NASDAQ	MMSI	Mon, Jun 28, 2010	16.36	16.60	16.31	16.42
4558	NASDAQ	MMSI	Fri, Jun 25, 2010	16.27	16.59	16.01	16.45
4557	NASDAQ	MMSI	Thu, Jun 24, 2010	16.37	16.39	16.12	16.26
4556	NASDAQ	MMSI	Wed, Jun 23, 2010	16.47	16.70	16.29	16.49
4555	NASDAQ	MMSI	Tue, Jun 22, 2010	16.78	17.03	16.45	16.46
4554	NASDAQ	MMSI	Mon, Jun 21, 2010	16.98	16.98	16.63	16.75
4553	NASDAQ	MMSI	Fri, Jun 18, 2010	16.54	16.93	16.49	16.87
4552	NASDAQ	MMSI	Thu, Jun 17, 2010	16.54	16.64	16.32	16.42
4551	NASDAQ	MMSI	Wed, Jun 16, 2010	16.40	16.81	16.38	16.44
4550	NASDAQ	MMSI	Tue, Jun 15, 2010	16.21	16.56	15.95	16.54
4549	NASDAQ	MMSI	Mon, Jun 14, 2010	15.86	16.65	15.84	16.16
4548	NASDAQ	MMSI	Fri, Jun 11, 2010	15.32	15.79	15.32	15.77
4547	NASDAQ	MMSI	Thu, Jun 10, 2010	15.12	15.59	15.05	15.50
4546	NASDAQ	MMSI	Wed, Jun 9, 2010	14.55	14.98	14.34	14.93
4545	NASDAQ	MMSI	Tue, Jun 8, 2010	14.75	14.82	14.28	14.42
4544	NASDAQ	MMSI	Mon, Jun 7, 2010	15.02	15.12	14.67	14.69
4543	NASDAQ	MMSI	Fri, Jun 4, 2010	15.16	15.38	14.94	14.96
4542	NASDAQ	MMSI	Thu, Jun 3, 2010	15.08	15.50	15.08	15.40
4541	NASDAQ	MMSI	Wed, Jun 2, 2010	14.77	15.23	14.60	15.17
4540	NASDAQ	MMSI	Tue, Jun 1, 2010	15.17	15.41	14.77	14.77
4539	NASDAQ	MMSI	Fri, May 28, 2010	15.36	15.49	15.29	15.29
4538	NASDAQ	MMSI	Thu, May 27, 2010	15.27	15.43	15.13	15.43
4537	NASDAQ	MMSI	Wed, May 26, 2010	15.18	15.43	15.06	15.08
4536	NASDAQ	MMSI	Tue, May 25, 2010	15.06	15.16	14.72	15.13
4535	NASDAQ	MMSI	Mon, May 24, 2010	15.49	15.50	15.25	15.25
4534	NASDAQ	MMSI	Fri, May 21, 2010	15.60	15.60	15.32	15.52
4533	NASDAQ	MMSI	Thu, May 20, 2010	15.92	16.20	15.58	15.73
4532	NASDAQ	MMSI	Wed, May 19, 2010	16.03	16.30	16.03	16.27
4531	NASDAQ	MMSI	Tue, May 18, 2010	15.96	16.07	15.64	16.05
4530	NASDAQ	MMSI	Mon, May 17, 2010	15.87	16.06	15.57	15.78
4529	NASDAQ	MMSI	Fri, May 14, 2010	15.67	16.09	15.61	15.84
4528	NASDAQ	MMSI	Thu, May 13, 2010	15.98	16.54	15.94	16.16
4527	NASDAQ	MMSI	Wed, May 12, 2010	15.77	16.19	15.77	15.99
4526	NASDAQ	MMSI	Tue, May 11, 2010	14.97	15.95	14.75	15.74
4525	NASDAQ	MMSI	Mon, May 10, 2010	15.49	16.04	14.83	15.13
4524	NASDAQ	MMSI	Fri, May 7, 2010	15.21	15.34	14.56	14.74
4523	NASDAQ	MMSI	Thu, May 6, 2010	15.68	15.79	14.70	15.29
4522	NASDAQ	MMSI	Wed, May 5, 2010	15.62	15.81	15.58	15.68
4521	NASDAQ	MMSI	Tue, May 4, 2010	15.74	15.90	15.37	15.75
4520	NASDAQ	MMSI	Mon, May 3, 2010	16.25	16.25	15.62	15.84
4519	NASDAQ	MMSI	Fri, Apr 30, 2010	16.01	16.40	15.72	16.17
4518	NASDAQ	MMSI	Thu, Apr 29, 2010	15.69	16.19	15.63	16.15
4517	NASDAQ	MMSI	Wed, Apr 28, 2010	15.82	15.83	15.54	15.56
4516	NASDAQ	MMSI	Tue, Apr 27, 2010	15.87	16.02	15.66	15.70
4515	NASDAQ	MMSI	Mon, Apr 26, 2010	16.10	16.16	15.91	15.96
4514	NASDAQ	MMSI	Fri, Apr 23, 2010	16.06	16.22	15.95	16.13
4513	NASDAQ	MMSI	Thu, Apr 22, 2010	15.99	16.16	15.88	16.10
4512	NASDAQ	MMSI	Wed, Apr 21, 2010	16.01	16.15	15.90	16.13
4511	NASDAQ	MMSI	Tue, Apr 20, 2010	16.16	16.22	15.95	16.04
4510	NASDAQ	MMSI	Mon, Apr 19, 2010	15.93	16.07	15.61	16.07
4509	NASDAQ	MMSI	Fri, Apr 16, 2010	16.06	16.08	15.89	16.00
4508	NASDAQ	MMSI	Thu, Apr 15, 2010	15.95	16.14	15.88	16.05
4507	NASDAQ	MMSI	Wed, Apr 14, 2010	15.74	16.02	15.74	16.01
4506	NASDAQ	MMSI	Tue, Apr 13, 2010	15.48	15.70	15.27	15.65
4505	NASDAQ	MMSI	Mon, Apr 12, 2010	15.37	15.63	15.15	15.55
4504	NASDAQ	MMSI	Fri, Apr 9, 2010	15.66	15.80	15.35	15.41
4503	NASDAQ	MMSI	Thu, Apr 8, 2010	15.59	15.83	15.42	15.65
4502	NASDAQ	MMSI	Wed, Apr 7, 2010	15.71	15.71	15.55	15.67
4501	NASDAQ	MMSI	Tue, Apr 6, 2010	15.55	15.66	15.55	15.63
4500	NASDAQ	MMSI	Mon, Apr 5, 2010	15.51	15.71	15.50	15.63
4499	NASDAQ	MMSI	Thu, Apr 1, 2010	15.26	15.45	15.05	15.43
4498	NASDAQ	MMSI	Wed, Mar 31, 2010	15.47	15.85	15.25	15.25
4497	NASDAQ	MMSI	Tue, Mar 30, 2010	15.30	15.60	15.30	15.55
4496	NASDAQ	MMSI	Mon, Mar 29, 2010	15.07	15.38	15.02	15.35
4495	NASDAQ	MMSI	Fri, Mar 26, 2010	14.90	15.01	14.75	15.00
4494	NASDAQ	MMSI	Thu, Mar 25, 2010	15.17	15.31	14.80	14.83
4493	NASDAQ	MMSI	Wed, Mar 24, 2010	15.25	15.43	15.05	15.14
4492	NASDAQ	MMSI	Tue, Mar 23, 2010	15.34	15.52	15.03	15.38
4491	NASDAQ	MMSI	Mon, Mar 22, 2010	15.06	15.65	14.91	15.28
4490	NASDAQ	MMSI	Fri, Mar 19, 2010	15.18	15.35	14.90	15.23
4489	NASDAQ	MMSI	Thu, Mar 18, 2010	14.89	15.15	14.88	15.10
4488	NASDAQ	MMSI	Wed, Mar 17, 2010	14.66	15.09	14.51	14.99
4487	NASDAQ	MMSI	Tue, Mar 16, 2010	14.61	14.65	14.50	14.59
4486	NASDAQ	MMSI	Mon, Mar 15, 2010	14.10	14.56	14.00	14.51
4485	NASDAQ	MMSI	Fri, Mar 12, 2010	14.70	14.76	13.78	14.04
4484	NASDAQ	MMSI	Thu, Mar 11, 2010	14.97	14.97	14.50	14.60
4483	NASDAQ	MMSI	Wed, Mar 10, 2010	15.18	15.20	14.91	15.07
4482	NASDAQ	MMSI	Tue, Mar 9, 2010	15.16	15.43	15.13	15.23
4481	NASDAQ	MMSI	Mon, Mar 8, 2010	15.19	15.28	15.11	15.26
4480	NASDAQ	MMSI	Fri, Mar 5, 2010	14.88	15.28	14.80	15.18
4479	NASDAQ	MMSI	Thu, Mar 4, 2010	14.71	14.84	14.57	14.71
4478	NASDAQ	MMSI	Wed, Mar 3, 2010	14.51	14.74	14.50	14.63
4477	NASDAQ	MMSI	Tue, Mar 2, 2010	14.75	14.83	14.51	14.52
4476	NASDAQ	MMSI	Mon, Mar 1, 2010	14.75	14.94	14.66	14.79
4475	NASDAQ	MMSI	Fri, Feb 26, 2010	14.91	14.97	14.70	14.72
4474	NASDAQ	MMSI	Thu, Feb 25, 2010	15.04	15.25	14.77	14.95
4473	NASDAQ	MMSI	Wed, Feb 24, 2010	14.93	15.41	14.72	15.12
4472	NASDAQ	MMSI	Tue, Feb 23, 2010	14.90	14.92	14.50	14.85
4471	NASDAQ	MMSI	Mon, Feb 22, 2010	14.50	15.05	13.98	14.83
4470	NASDAQ	MMSI	Fri, Feb 19, 2010	14.77	14.85	14.18	14.41
4469	NASDAQ	MMSI	Thu, Feb 18, 2010	16.77	17.52	16.58	17.44
4468	NASDAQ	MMSI	Wed, Feb 17, 2010	16.78	16.78	16.57	16.76
4467	NASDAQ	MMSI	Tue, Feb 16, 2010	16.83	17.07	16.59	16.72
4466	NASDAQ	MMSI	Fri, Feb 12, 2010	16.97	17.30	16.71	16.77
4465	NASDAQ	MMSI	Thu, Feb 11, 2010	16.85	17.08	16.66	17.06
4464	NASDAQ	MMSI	Wed, Feb 10, 2010	16.86	16.94	16.58	16.94
4463	NASDAQ	MMSI	Tue, Feb 9, 2010	17.03	17.10	16.78	16.96
4462	NASDAQ	MMSI	Mon, Feb 8, 2010	17.17	17.17	16.79	16.83
4461	NASDAQ	MMSI	Fri, Feb 5, 2010	17.12	17.35	16.86	17.15
4460	NASDAQ	MMSI	Thu, Feb 4, 2010	17.28	17.47	16.94	17.08
4459	NASDAQ	MMSI	Wed, Feb 3, 2010	17.57	17.75	17.40	17.42
4458	NASDAQ	MMSI	Tue, Feb 2, 2010	17.59	17.71	17.43	17.68
4457	NASDAQ	MMSI	Mon, Feb 1, 2010	17.84	17.84	17.37	17.63
4456	NASDAQ	MMSI	Fri, Jan 29, 2010	17.77	17.96	17.01	17.83
4455	NASDAQ	MMSI	Thu, Jan 28, 2010	17.95	17.95	17.11	17.76
4454	NASDAQ	MMSI	Wed, Jan 27, 2010	17.53	18.02	17.46	17.98
4453	NASDAQ	MMSI	Tue, Jan 26, 2010	17.67	17.75	17.13	17.65
4452	NASDAQ	MMSI	Mon, Jan 25, 2010	18.15	18.43	17.58	17.78
4451	NASDAQ	MMSI	Fri, Jan 22, 2010	18.44	18.77	18.10	18.12
4450	NASDAQ	MMSI	Thu, Jan 21, 2010	19.09	19.12	18.50	18.50
4449	NASDAQ	MMSI	Wed, Jan 20, 2010	19.07	19.30	18.58	19.01
4448	NASDAQ	MMSI	Tue, Jan 19, 2010	18.95	19.34	18.95	19.24
4447	NASDAQ	MMSI	Fri, Jan 15, 2010	19.49	19.55	18.67	18.87
4446	NASDAQ	MMSI	Thu, Jan 14, 2010	19.36	19.48	19.32	19.39
4445	NASDAQ	MMSI	Wed, Jan 13, 2010	19.45	19.55	19.39	19.47
4444	NASDAQ	MMSI	Tue, Jan 12, 2010	19.07	19.49	19.01	19.44
4443	NASDAQ	MMSI	Mon, Jan 11, 2010	18.74	19.31	18.71	19.24
4442	NASDAQ	MMSI	Fri, Jan 8, 2010	18.43	18.61	18.29	18.57
4441	NASDAQ	MMSI	Thu, Jan 7, 2010	18.60	18.63	18.11	18.53
4440	NASDAQ	MMSI	Wed, Jan 6, 2010	19.16	19.28	18.45	18.60
4439	NASDAQ	MMSI	Tue, Jan 5, 2010	19.67	19.85	19.09	19.12
4438	NASDAQ	MMSI	Mon, Jan 4, 2010	19.52	19.76	19.47	19.75
4437	NASDAQ	MMSI	Thu, Dec 31, 2009	19.80	19.90	19.20	19.24
4436	NASDAQ	MMSI	Wed, Dec 30, 2009	19.77	19.89	19.29	19.87
4435	NASDAQ	MMSI	Tue, Dec 29, 2009	19.41	19.89	19.05	19.80
4434	NASDAQ	MMSI	Mon, Dec 28, 2009	19.28	19.44	19.02	19.43
4433	NASDAQ	MMSI	Thu, Dec 24, 2009	19.35	19.62	19.05	19.17
4432	NASDAQ	MMSI	Wed, Dec 23, 2009	19.11	19.43	18.97	19.28
4431	NASDAQ	MMSI	Tue, Dec 22, 2009	19.00	19.14	18.95	18.99
4430	NASDAQ	MMSI	Mon, Dec 21, 2009	18.94	19.06	18.05	18.99
4429	NASDAQ	MMSI	Fri, Dec 18, 2009	18.71	18.92	18.47	18.92
4428	NASDAQ	MMSI	Thu, Dec 17, 2009	18.70	18.74	18.38	18.64
4427	NASDAQ	MMSI	Wed, Dec 16, 2009	18.38	18.73	18.26	18.70
4426	NASDAQ	MMSI	Tue, Dec 15, 2009	18.07	18.40	17.95	18.31
4425	NASDAQ	MMSI	Mon, Dec 14, 2009	17.99	18.11	17.93	18.11
4424	NASDAQ	MMSI	Fri, Dec 11, 2009	17.86	18.09	17.61	17.93
4423	NASDAQ	MMSI	Thu, Dec 10, 2009	17.67	17.93	17.57	17.84
4422	NASDAQ	MMSI	Wed, Dec 9, 2009	17.68	17.75	17.38	17.66
4421	NASDAQ	MMSI	Tue, Dec 8, 2009	17.48	17.72	17.43	17.64
4420	NASDAQ	MMSI	Mon, Dec 7, 2009	17.58	17.74	17.46	17.66
4419	NASDAQ	MMSI	Fri, Dec 4, 2009	17.49	17.79	17.33	17.63
4418	NASDAQ	MMSI	Thu, Dec 3, 2009	17.29	17.61	17.15	17.16
4417	NASDAQ	MMSI	Wed, Dec 2, 2009	16.74	17.26	16.74	17.20
4416	NASDAQ	MMSI	Tue, Dec 1, 2009	16.59	16.83	16.59	16.78
4415	NASDAQ	MMSI	Mon, Nov 30, 2009	16.84	17.01	16.30	16.48
4414	NASDAQ	MMSI	Fri, Nov 27, 2009	16.79	17.23	16.75	16.89
4413	NASDAQ	MMSI	Wed, Nov 25, 2009	17.32	17.47	17.16	17.22
4412	NASDAQ	MMSI	Tue, Nov 24, 2009	17.37	17.39	17.15	17.31
4411	NASDAQ	MMSI	Mon, Nov 23, 2009	17.36	17.81	17.15	17.41
4410	NASDAQ	MMSI	Fri, Nov 20, 2009	16.85	17.19	16.85	17.15
4409	NASDAQ	MMSI	Thu, Nov 19, 2009	16.92	17.09	16.58	17.00
4408	NASDAQ	MMSI	Wed, Nov 18, 2009	17.26	17.39	17.08	17.08
4407	NASDAQ	MMSI	Tue, Nov 17, 2009	17.25	17.48	17.09	17.31
4406	NASDAQ	MMSI	Mon, Nov 16, 2009	16.95	17.50	16.73	17.37
4405	NASDAQ	MMSI	Fri, Nov 13, 2009	17.04	17.17	16.62	16.82
4404	NASDAQ	MMSI	Thu, Nov 12, 2009	17.04	17.14	16.73	16.95
4403	NASDAQ	MMSI	Wed, Nov 11, 2009	17.26	17.29	16.95	17.02
4402	NASDAQ	MMSI	Tue, Nov 10, 2009	17.16	17.69	16.98	17.10
4401	NASDAQ	MMSI	Mon, Nov 9, 2009	17.17	17.36	17.08	17.18
4400	NASDAQ	MMSI	Fri, Nov 6, 2009	17.00	17.24	16.78	17.10
4399	NASDAQ	MMSI	Thu, Nov 5, 2009	16.68	17.24	16.65	17.20
4398	NASDAQ	MMSI	Wed, Nov 4, 2009	16.95	16.95	16.55	16.59
4397	NASDAQ	MMSI	Tue, Nov 3, 2009	16.77	16.81	16.49	16.81
4396	NASDAQ	MMSI	Mon, Nov 2, 2009	17.02	17.09	16.61	16.89
4395	NASDAQ	MMSI	Fri, Oct 30, 2009	17.43	17.49	16.98	16.98
4394	NASDAQ	MMSI	Thu, Oct 29, 2009	17.11	17.65	16.99	17.54
4393	NASDAQ	MMSI	Wed, Oct 28, 2009	17.12	17.31	16.82	17.00
4392	NASDAQ	MMSI	Tue, Oct 27, 2009	16.85	17.13	16.70	16.70
4391	NASDAQ	MMSI	Mon, Oct 26, 2009	16.98	17.20	16.80	16.85
4390	NASDAQ	MMSI	Fri, Oct 23, 2009	17.13	17.25	16.90	17.02
4389	NASDAQ	MMSI	Thu, Oct 22, 2009	16.99	17.28	16.86	17.13
4388	NASDAQ	MMSI	Wed, Oct 21, 2009	16.63	17.20	16.59	16.97
4387	NASDAQ	MMSI	Tue, Oct 20, 2009	16.72	16.88	16.34	16.72
4386	NASDAQ	MMSI	Mon, Oct 19, 2009	16.66	16.90	16.66	16.84
4385	NASDAQ	MMSI	Fri, Oct 16, 2009	16.66	16.93	16.65	16.77
4384	NASDAQ	MMSI	Thu, Oct 15, 2009	16.74	16.93	16.31	16.82
4383	NASDAQ	MMSI	Wed, Oct 14, 2009	16.97	17.15	16.62	16.79
4382	NASDAQ	MMSI	Tue, Oct 13, 2009	15.88	16.81	15.68	16.81
4381	NASDAQ	MMSI	Mon, Oct 12, 2009	16.00	16.37	15.65	15.72
4380	NASDAQ	MMSI	Fri, Oct 9, 2009	16.00	16.06	15.89	15.92
4379	NASDAQ	MMSI	Thu, Oct 8, 2009	16.30	16.35	15.90	15.90
4378	NASDAQ	MMSI	Wed, Oct 7, 2009	16.19	16.38	16.05	16.15
4377	NASDAQ	MMSI	Tue, Oct 6, 2009	16.27	16.31	16.03	16.20
4376	NASDAQ	MMSI	Mon, Oct 5, 2009	16.46	16.55	16.16	16.22
4375	NASDAQ	MMSI	Fri, Oct 2, 2009	16.63	16.86	16.40	16.44
4374	NASDAQ	MMSI	Thu, Oct 1, 2009	17.22	17.22	16.74	16.75
4373	NASDAQ	MMSI	Wed, Sep 30, 2009	17.42	17.46	16.75	17.33
4372	NASDAQ	MMSI	Tue, Sep 29, 2009	17.51	17.56	17.21	17.36
4371	NASDAQ	MMSI	Mon, Sep 28, 2009	17.30	17.79	17.14	17.54
4370	NASDAQ	MMSI	Fri, Sep 25, 2009	17.37	17.51	17.09	17.28
4369	NASDAQ	MMSI	Thu, Sep 24, 2009	17.73	17.81	17.21	17.38
4368	NASDAQ	MMSI	Wed, Sep 23, 2009	18.13	18.13	17.68	17.74
4367	NASDAQ	MMSI	Tue, Sep 22, 2009	18.39	18.41	18.00	18.05
4366	NASDAQ	MMSI	Mon, Sep 21, 2009	18.60	18.71	18.00	18.22
4365	NASDAQ	MMSI	Fri, Sep 18, 2009	19.25	19.25	18.58	18.69
4364	NASDAQ	MMSI	Thu, Sep 17, 2009	18.95	19.14	18.79	19.01
4363	NASDAQ	MMSI	Wed, Sep 16, 2009	18.67	18.95	18.51	18.95
4362	NASDAQ	MMSI	Tue, Sep 15, 2009	18.48	18.89	18.36	18.66
4361	NASDAQ	MMSI	Mon, Sep 14, 2009	17.98	18.64	17.98	18.57
4360	NASDAQ	MMSI	Fri, Sep 11, 2009	18.37	18.43	18.05	18.06
4359	NASDAQ	MMSI	Thu, Sep 10, 2009	18.23	18.50	18.05	18.32
4358	NASDAQ	MMSI	Wed, Sep 9, 2009	17.82	18.31	17.76	18.26
4357	NASDAQ	MMSI	Tue, Sep 8, 2009	17.96	18.11	17.58	17.88
4356	NASDAQ	MMSI	Fri, Sep 4, 2009	17.96	18.23	17.76	17.89
4355	NASDAQ	MMSI	Thu, Sep 3, 2009	17.79	17.95	17.37	17.92
4354	NASDAQ	MMSI	Wed, Sep 2, 2009	17.69	18.02	17.62	17.67
4353	NASDAQ	MMSI	Tue, Sep 1, 2009	18.00	18.27	17.70	17.74
4352	NASDAQ	MMSI	Mon, Aug 31, 2009	18.00	18.15	17.93	18.05
4351	NASDAQ	MMSI	Fri, Aug 28, 2009	18.52	18.52	18.10	18.15
4350	NASDAQ	MMSI	Thu, Aug 27, 2009	18.40	18.54	18.09	18.44
4349	NASDAQ	MMSI	Wed, Aug 26, 2009	18.20	18.54	18.13	18.51
4348	NASDAQ	MMSI	Tue, Aug 25, 2009	17.90	18.30	17.80	18.21
4347	NASDAQ	MMSI	Mon, Aug 24, 2009	17.95	17.97	17.51	17.84
4346	NASDAQ	MMSI	Fri, Aug 21, 2009	17.93	18.07	17.44	17.97
4345	NASDAQ	MMSI	Thu, Aug 20, 2009	17.70	17.93	17.54	17.72
4344	NASDAQ	MMSI	Wed, Aug 19, 2009	17.29	17.81	16.97	17.77
4343	NASDAQ	MMSI	Tue, Aug 18, 2009	17.32	17.60	17.16	17.51
4342	NASDAQ	MMSI	Mon, Aug 17, 2009	17.23	17.54	17.07	17.24
4341	NASDAQ	MMSI	Fri, Aug 14, 2009	17.75	17.75	17.30	17.52
4340	NASDAQ	MMSI	Thu, Aug 13, 2009	17.99	17.99	17.42	17.81
4339	NASDAQ	MMSI	Wed, Aug 12, 2009	17.22	18.08	16.51	17.96
4338	NASDAQ	MMSI	Tue, Aug 11, 2009	17.19	17.42	16.62	17.26
4337	NASDAQ	MMSI	Mon, Aug 10, 2009	16.97	17.38	16.95	17.24
4336	NASDAQ	MMSI	Fri, Aug 7, 2009	17.44	17.50	17.01	17.01
4335	NASDAQ	MMSI	Thu, Aug 6, 2009	17.77	17.77	17.01	17.19
4334	NASDAQ	MMSI	Wed, Aug 5, 2009	18.18	18.22	17.41	17.65
4333	NASDAQ	MMSI	Tue, Aug 4, 2009	17.75	18.42	17.63	18.23
4332	NASDAQ	MMSI	Mon, Aug 3, 2009	18.37	18.44	17.32	17.80
4331	NASDAQ	MMSI	Fri, Jul 31, 2009	18.61	18.83	18.29	18.29
4330	NASDAQ	MMSI	Thu, Jul 30, 2009	19.00	19.19	18.66	18.73
4329	NASDAQ	MMSI	Wed, Jul 29, 2009	18.31	19.54	18.27	19.11
4328	NASDAQ	MMSI	Tue, Jul 28, 2009	17.77	18.09	17.42	17.69
4327	NASDAQ	MMSI	Mon, Jul 27, 2009	17.70	17.95	17.51	17.93
4326	NASDAQ	MMSI	Fri, Jul 24, 2009	17.42	17.75	17.42	17.67
4325	NASDAQ	MMSI	Thu, Jul 23, 2009	17.45	17.82	17.10	17.53
4324	NASDAQ	MMSI	Wed, Jul 22, 2009	17.67	17.72	17.44	17.52
4323	NASDAQ	MMSI	Tue, Jul 21, 2009	18.15	18.17	17.35	17.69
4322	NASDAQ	MMSI	Mon, Jul 20, 2009	18.48	18.48	17.86	18.03
4321	NASDAQ	MMSI	Fri, Jul 17, 2009	18.30	18.55	18.22	18.34
4320	NASDAQ	MMSI	Thu, Jul 16, 2009	17.51	18.54	17.51	18.25
4319	NASDAQ	MMSI	Wed, Jul 15, 2009	17.98	17.98	17.48	17.59
4318	NASDAQ	MMSI	Tue, Jul 14, 2009	17.33	17.91	17.21	17.79
4317	NASDAQ	MMSI	Mon, Jul 13, 2009	16.99	17.38	16.76	17.37
4316	NASDAQ	MMSI	Fri, Jul 10, 2009	16.77	17.17	16.65	16.98
4315	NASDAQ	MMSI	Thu, Jul 9, 2009	16.69	16.90	16.56	16.77
4314	NASDAQ	MMSI	Wed, Jul 8, 2009	16.15	16.62	15.97	16.55
4313	NASDAQ	MMSI	Tue, Jul 7, 2009	16.12	16.27	16.03	16.04
4312	NASDAQ	MMSI	Mon, Jul 6, 2009	16.05	16.26	15.97	16.16
4311	NASDAQ	MMSI	Thu, Jul 2, 2009	16.34	16.49	15.71	16.05
4310	NASDAQ	MMSI	Wed, Jul 1, 2009	16.44	16.84	16.33	16.40
4309	NASDAQ	MMSI	Tue, Jun 30, 2009	16.02	16.37	15.92	16.30
4308	NASDAQ	MMSI	Mon, Jun 29, 2009	16.26	16.42	16.00	16.06
4307	NASDAQ	MMSI	Fri, Jun 26, 2009	15.74	16.51	15.54	16.32
4306	NASDAQ	MMSI	Thu, Jun 25, 2009	15.61	16.10	15.61	15.77
4305	NASDAQ	MMSI	Wed, Jun 24, 2009	16.03	16.03	15.62	15.67
4304	NASDAQ	MMSI	Tue, Jun 23, 2009	16.16	16.26	15.87	15.88
4303	NASDAQ	MMSI	Mon, Jun 22, 2009	16.35	16.51	15.90	16.10
4302	NASDAQ	MMSI	Fri, Jun 19, 2009	16.05	16.57	15.97	16.50
4301	NASDAQ	MMSI	Thu, Jun 18, 2009	15.71	16.07	15.69	15.96
4300	NASDAQ	MMSI	Wed, Jun 17, 2009	15.54	16.14	15.49	15.88
4299	NASDAQ	MMSI	Tue, Jun 16, 2009	15.80	15.84	15.33	15.50
4298	NASDAQ	MMSI	Mon, Jun 15, 2009	15.90	16.00	15.43	15.75
4297	NASDAQ	MMSI	Fri, Jun 12, 2009	16.02	16.33	15.81	15.95
4296	NASDAQ	MMSI	Thu, Jun 11, 2009	16.12	16.44	16.08	16.09
4295	NASDAQ	MMSI	Wed, Jun 10, 2009	16.20	16.32	15.90	16.03
4294	NASDAQ	MMSI	Tue, Jun 9, 2009	16.22	16.36	16.00	16.13
4293	NASDAQ	MMSI	Mon, Jun 8, 2009	16.33	16.41	15.92	16.19
4292	NASDAQ	MMSI	Fri, Jun 5, 2009	16.38	16.58	16.15	16.33
4291	NASDAQ	MMSI	Thu, Jun 4, 2009	15.36	16.29	15.02	16.22
4290	NASDAQ	MMSI	Wed, Jun 3, 2009	14.76	15.03	14.76	15.02
4289	NASDAQ	MMSI	Tue, Jun 2, 2009	14.31	14.97	14.09	14.91
4288	NASDAQ	MMSI	Mon, Jun 1, 2009	13.77	14.35	13.77	14.33
4287	NASDAQ	MMSI	Fri, May 29, 2009	13.63	13.69	13.26	13.69
4286	NASDAQ	MMSI	Thu, May 28, 2009	14.23	14.36	13.44	13.63
4285	NASDAQ	MMSI	Wed, May 27, 2009	14.50	14.56	14.07	14.09
4284	NASDAQ	MMSI	Tue, May 26, 2009	14.08	14.87	13.96	14.62
4283	NASDAQ	MMSI	Fri, May 22, 2009	14.21	14.31	13.98	14.04
4282	NASDAQ	MMSI	Thu, May 21, 2009	14.41	14.51	13.75	14.17
4281	NASDAQ	MMSI	Wed, May 20, 2009	14.73	14.89	14.49	14.58
4280	NASDAQ	MMSI	Tue, May 19, 2009	14.94	14.96	14.47	14.70
4279	NASDAQ	MMSI	Mon, May 18, 2009	14.59	15.00	14.38	15.00
4278	NASDAQ	MMSI	Fri, May 15, 2009	14.10	14.57	14.01	14.47
4277	NASDAQ	MMSI	Thu, May 14, 2009	14.20	14.56	14.09	14.12
4276	NASDAQ	MMSI	Wed, May 13, 2009	14.00	14.31	13.79	14.10
4275	NASDAQ	MMSI	Tue, May 12, 2009	14.36	14.36	13.88	14.25
4274	NASDAQ	MMSI	Mon, May 11, 2009	14.55	14.55	14.17	14.25
4273	NASDAQ	MMSI	Fri, May 8, 2009	14.46	15.16	14.46	14.75
4272	NASDAQ	MMSI	Thu, May 7, 2009	14.50	14.55	13.90	14.33
4271	NASDAQ	MMSI	Wed, May 6, 2009	14.60	14.98	14.19	14.36
4270	NASDAQ	MMSI	Tue, May 5, 2009	14.79	14.79	14.11	14.52
4269	NASDAQ	MMSI	Mon, May 4, 2009	14.87	15.06	14.48	14.83
4268	NASDAQ	MMSI	Fri, May 1, 2009	15.52	15.66	14.65	14.75
4267	NASDAQ	MMSI	Thu, Apr 30, 2009	16.01	16.55	15.48	15.51
4266	NASDAQ	MMSI	Wed, Apr 29, 2009	16.21	16.99	15.31	15.93
4265	NASDAQ	MMSI	Tue, Apr 28, 2009	12.90	13.64	12.90	13.38
4264	NASDAQ	MMSI	Mon, Apr 27, 2009	12.91	13.32	12.84	12.99
4263	NASDAQ	MMSI	Fri, Apr 24, 2009	13.11	13.34	12.98	13.08
4262	NASDAQ	MMSI	Thu, Apr 23, 2009	14.03	14.35	13.07	13.13
4261	NASDAQ	MMSI	Wed, Apr 22, 2009	14.16	14.53	13.88	14.06
4260	NASDAQ	MMSI	Tue, Apr 21, 2009	13.57	14.41	13.57	14.31
4259	NASDAQ	MMSI	Mon, Apr 20, 2009	13.98	14.46	13.50	13.61
4258	NASDAQ	MMSI	Fri, Apr 17, 2009	13.95	14.61	13.88	14.31
4257	NASDAQ	MMSI	Thu, Apr 16, 2009	14.10	14.15	13.78	13.91
4256	NASDAQ	MMSI	Wed, Apr 15, 2009	13.59	14.16	13.59	14.02
4255	NASDAQ	MMSI	Tue, Apr 14, 2009	13.40	13.73	13.40	13.61
4254	NASDAQ	MMSI	Mon, Apr 13, 2009	13.28	13.67	13.28	13.53
4253	NASDAQ	MMSI	Thu, Apr 9, 2009	12.87	13.28	12.87	13.27
4252	NASDAQ	MMSI	Wed, Apr 8, 2009	12.30	12.68	12.21	12.65
4251	NASDAQ	MMSI	Tue, Apr 7, 2009	12.41	12.66	12.23	12.25
4250	NASDAQ	MMSI	Mon, Apr 6, 2009	12.59	12.97	12.24	12.51
4249	NASDAQ	MMSI	Fri, Apr 3, 2009	12.93	12.93	12.56	12.78
4248	NASDAQ	MMSI	Thu, Apr 2, 2009	12.65	13.30	12.63	12.92
4247	NASDAQ	MMSI	Wed, Apr 1, 2009	12.11	12.53	11.68	12.47
4246	NASDAQ	MMSI	Tue, Mar 31, 2009	12.54	12.56	12.11	12.21
4245	NASDAQ	MMSI	Mon, Mar 30, 2009	12.25	12.47	12.10	12.36
4244	NASDAQ	MMSI	Fri, Mar 27, 2009	12.31	12.73	12.31	12.38
4243	NASDAQ	MMSI	Thu, Mar 26, 2009	12.56	12.56	12.06	12.49
4242	NASDAQ	MMSI	Wed, Mar 25, 2009	12.34	12.98	11.91	12.40
4241	NASDAQ	MMSI	Tue, Mar 24, 2009	12.21	12.92	12.20	12.28
4240	NASDAQ	MMSI	Mon, Mar 23, 2009	12.22	12.85	12.00	12.83
4239	NASDAQ	MMSI	Fri, Mar 20, 2009	12.39	12.40	11.95	11.95
4238	NASDAQ	MMSI	Thu, Mar 19, 2009	12.58	12.58	12.01	12.27
4237	NASDAQ	MMSI	Wed, Mar 18, 2009	12.26	12.59	12.00	12.44
4236	NASDAQ	MMSI	Tue, Mar 17, 2009	11.87	12.25	11.50	12.23
4235	NASDAQ	MMSI	Mon, Mar 16, 2009	11.94	12.16	11.75	11.91
4234	NASDAQ	MMSI	Fri, Mar 13, 2009	11.22	12.21	11.15	11.82
4233	NASDAQ	MMSI	Thu, Mar 12, 2009	9.86	10.74	9.85	10.71
4232	NASDAQ	MMSI	Wed, Mar 11, 2009	10.00	10.33	9.85	9.87
4231	NASDAQ	MMSI	Tue, Mar 10, 2009	9.82	10.08	9.69	9.97
4230	NASDAQ	MMSI	Mon, Mar 9, 2009	9.87	10.03	9.57	9.69
4229	NASDAQ	MMSI	Fri, Mar 6, 2009	10.12	10.27	9.87	9.94
4228	NASDAQ	MMSI	Thu, Mar 5, 2009	10.34	10.48	9.98	9.99
4227	NASDAQ	MMSI	Wed, Mar 4, 2009	10.59	10.87	10.36	10.68
4226	NASDAQ	MMSI	Tue, Mar 3, 2009	10.60	10.90	10.42	10.43
4225	NASDAQ	MMSI	Mon, Mar 2, 2009	11.04	11.13	10.47	10.48
4224	NASDAQ	MMSI	Fri, Feb 27, 2009	11.22	11.57	11.09	11.14
4223	NASDAQ	MMSI	Thu, Feb 26, 2009	11.24	11.73	11.13	11.45
4222	NASDAQ	MMSI	Wed, Feb 25, 2009	11.82	11.95	10.99	11.23
4221	NASDAQ	MMSI	Tue, Feb 24, 2009	11.75	12.16	11.70	11.92
4220	NASDAQ	MMSI	Mon, Feb 23, 2009	12.12	12.25	11.43	11.70
4219	NASDAQ	MMSI	Fri, Feb 20, 2009	12.48	12.57	11.76	11.99
4218	NASDAQ	MMSI	Thu, Feb 19, 2009	12.94	13.12	12.51	12.57
4217	NASDAQ	MMSI	Wed, Feb 18, 2009	13.41	13.41	12.72	12.73
4216	NASDAQ	MMSI	Tue, Feb 17, 2009	13.67	13.74	13.23	13.24
4215	NASDAQ	MMSI	Fri, Feb 13, 2009	13.59	14.03	13.11	13.93
4214	NASDAQ	MMSI	Thu, Feb 12, 2009	13.61	13.87	13.00	13.54
4213	NASDAQ	MMSI	Wed, Feb 11, 2009	13.82	13.93	13.47	13.75
4212	NASDAQ	MMSI	Tue, Feb 10, 2009	14.05	14.41	13.45	13.71
4211	NASDAQ	MMSI	Mon, Feb 9, 2009	15.04	15.29	13.82	14.15
4210	NASDAQ	MMSI	Fri, Feb 6, 2009	15.39	15.96	14.99	15.08
4209	NASDAQ	MMSI	Thu, Feb 5, 2009	16.39	17.16	16.35	16.77
4208	NASDAQ	MMSI	Wed, Feb 4, 2009	16.13	16.79	16.13	16.51
4207	NASDAQ	MMSI	Tue, Feb 3, 2009	16.08	16.50	15.79	16.18
4206	NASDAQ	MMSI	Mon, Feb 2, 2009	15.27	16.22	15.27	15.91
4205	NASDAQ	MMSI	Fri, Jan 30, 2009	15.74	15.91	15.36	15.39
4204	NASDAQ	MMSI	Thu, Jan 29, 2009	16.32	16.42	15.51	15.57
4203	NASDAQ	MMSI	Wed, Jan 28, 2009	16.21	16.86	16.11	16.45
4202	NASDAQ	MMSI	Tue, Jan 27, 2009	16.18	16.33	15.84	16.02
4201	NASDAQ	MMSI	Mon, Jan 26, 2009	15.87	16.51	15.64	16.18
4200	NASDAQ	MMSI	Fri, Jan 23, 2009	16.01	16.74	15.60	15.93
4199	NASDAQ	MMSI	Thu, Jan 22, 2009	16.33	16.75	16.19	16.44
4198	NASDAQ	MMSI	Wed, Jan 21, 2009	15.78	16.78	15.54	16.62
4197	NASDAQ	MMSI	Tue, Jan 20, 2009	16.14	16.19	15.29	15.70
4196	NASDAQ	MMSI	Fri, Jan 16, 2009	16.59	16.86	16.11	16.30
4195	NASDAQ	MMSI	Thu, Jan 15, 2009	16.25	16.59	15.79	16.48
4194	NASDAQ	MMSI	Wed, Jan 14, 2009	16.38	16.70	16.06	16.30
4193	NASDAQ	MMSI	Tue, Jan 13, 2009	16.29	16.87	16.21	16.60
4192	NASDAQ	MMSI	Mon, Jan 12, 2009	16.23	16.44	16.06	16.28
4191	NASDAQ	MMSI	Fri, Jan 9, 2009	16.73	16.88	16.18	16.20
4190	NASDAQ	MMSI	Thu, Jan 8, 2009	16.65	16.85	16.38	16.66
4189	NASDAQ	MMSI	Wed, Jan 7, 2009	16.42	16.59	16.21	16.50
4188	NASDAQ	MMSI	Tue, Jan 6, 2009	17.18	17.33	16.23	16.62
4187	NASDAQ	MMSI	Mon, Jan 5, 2009	17.80	17.92	16.87	17.03
4186	NASDAQ	MMSI	Fri, Jan 2, 2009	17.94	18.00	17.72	17.79
4185	NASDAQ	MMSI	Wed, Dec 31, 2008	17.35	18.07	17.07	17.93
4184	NASDAQ	MMSI	Tue, Dec 30, 2008	17.33	17.53	16.85	17.35
4183	NASDAQ	MMSI	Mon, Dec 29, 2008	17.15	17.30	16.96	17.11
4182	NASDAQ	MMSI	Fri, Dec 26, 2008	17.08	17.72	16.61	17.20
4181	NASDAQ	MMSI	Wed, Dec 24, 2008	16.96	17.05	16.70	16.94
4180	NASDAQ	MMSI	Tue, Dec 23, 2008	16.91	17.13	16.62	16.95
4179	NASDAQ	MMSI	Mon, Dec 22, 2008	16.30	16.90	16.03	16.90
4178	NASDAQ	MMSI	Fri, Dec 19, 2008	16.83	16.83	15.41	16.30
4177	NASDAQ	MMSI	Thu, Dec 18, 2008	17.28	17.28	16.02	16.27
4176	NASDAQ	MMSI	Wed, Dec 17, 2008	17.70	17.98	17.04	17.16
4175	NASDAQ	MMSI	Tue, Dec 16, 2008	17.22	18.12	16.68	17.80
4174	NASDAQ	MMSI	Mon, Dec 15, 2008	17.21	17.73	16.63	16.91
4173	NASDAQ	MMSI	Fri, Dec 12, 2008	16.20	17.98	15.67	17.20
4172	NASDAQ	MMSI	Thu, Dec 11, 2008	15.53	16.57	15.39	16.40
4171	NASDAQ	MMSI	Wed, Dec 10, 2008	14.93	15.80	14.41	15.72
4170	NASDAQ	MMSI	Tue, Dec 9, 2008	15.08	15.18	14.58	14.76
4169	NASDAQ	MMSI	Mon, Dec 8, 2008	15.62	15.98	14.87	15.16
4168	NASDAQ	MMSI	Fri, Dec 5, 2008	13.88	15.30	13.73	15.29
4167	NASDAQ	MMSI	Thu, Dec 4, 2008	14.09	14.68	13.85	14.09
4166	NASDAQ	MMSI	Wed, Dec 3, 2008	13.24	14.36	13.00	14.20
4165	NASDAQ	MMSI	Tue, Dec 2, 2008	12.97	13.60	12.69	13.57
4164	NASDAQ	MMSI	Mon, Dec 1, 2008	14.33	14.93	12.64	12.72
4163	NASDAQ	MMSI	Fri, Nov 28, 2008	14.85	15.14	14.12	14.51
4162	NASDAQ	MMSI	Wed, Nov 26, 2008	14.04	15.00	13.36	14.97
4161	NASDAQ	MMSI	Tue, Nov 25, 2008	14.21	14.44	13.62	14.36
4160	NASDAQ	MMSI	Mon, Nov 24, 2008	13.48	14.29	13.37	14.04
4159	NASDAQ	MMSI	Fri, Nov 21, 2008	12.71	13.47	12.35	13.31
4158	NASDAQ	MMSI	Thu, Nov 20, 2008	14.44	14.44	12.43	12.50
4157	NASDAQ	MMSI	Wed, Nov 19, 2008	14.84	15.35	14.45	14.54
4156	NASDAQ	MMSI	Tue, Nov 18, 2008	14.85	15.48	14.52	14.88
4155	NASDAQ	MMSI	Mon, Nov 17, 2008	15.02	15.24	14.74	14.84
4154	NASDAQ	MMSI	Fri, Nov 14, 2008	15.24	15.70	14.97	15.15
4153	NASDAQ	MMSI	Thu, Nov 13, 2008	14.93	15.60	14.14	15.48
4152	NASDAQ	MMSI	Wed, Nov 12, 2008	16.14	16.28	14.81	14.89
4151	NASDAQ	MMSI	Tue, Nov 11, 2008	16.34	16.65	16.08	16.30
4150	NASDAQ	MMSI	Mon, Nov 10, 2008	17.13	17.13	16.01	16.45
4149	NASDAQ	MMSI	Fri, Nov 7, 2008	17.12	17.12	16.42	16.82
4148	NASDAQ	MMSI	Thu, Nov 6, 2008	16.50	17.33	16.01	17.01
4147	NASDAQ	MMSI	Wed, Nov 5, 2008	17.03	17.58	16.54	16.65
4146	NASDAQ	MMSI	Tue, Nov 4, 2008	18.02	18.02	16.84	17.20
4145	NASDAQ	MMSI	Mon, Nov 3, 2008	18.23	18.37	17.61	17.71
4144	NASDAQ	MMSI	Fri, Oct 31, 2008	17.79	18.34	17.71	18.30
4143	NASDAQ	MMSI	Thu, Oct 30, 2008	17.68	17.85	17.12	17.82
4142	NASDAQ	MMSI	Wed, Oct 29, 2008	16.96	17.75	16.51	17.33
4141	NASDAQ	MMSI	Tue, Oct 28, 2008	16.23	16.85	15.67	16.82
4140	NASDAQ	MMSI	Mon, Oct 27, 2008	16.09	16.34	15.50	15.94
4139	NASDAQ	MMSI	Fri, Oct 24, 2008	15.56	16.79	15.00	16.14
4138	NASDAQ	MMSI	Thu, Oct 23, 2008	17.07	18.20	16.32	17.13
4137	NASDAQ	MMSI	Wed, Oct 22, 2008	18.57	18.58	16.80	17.85
4136	NASDAQ	MMSI	Tue, Oct 21, 2008	19.43	19.96	18.85	18.96
4135	NASDAQ	MMSI	Mon, Oct 20, 2008	19.90	19.99	19.31	19.85
4134	NASDAQ	MMSI	Fri, Oct 17, 2008	18.00	19.75	17.17	18.77
4133	NASDAQ	MMSI	Thu, Oct 16, 2008	17.17	18.30	16.61	18.25
4132	NASDAQ	MMSI	Wed, Oct 15, 2008	16.95	18.00	16.94	17.29
4131	NASDAQ	MMSI	Tue, Oct 14, 2008	16.85	17.73	16.30	17.21
4130	NASDAQ	MMSI	Mon, Oct 13, 2008	15.74	16.65	15.27	16.53
4129	NASDAQ	MMSI	Fri, Oct 10, 2008	14.63	16.16	14.39	15.36
4128	NASDAQ	MMSI	Thu, Oct 9, 2008	16.57	16.57	14.79	14.79
4127	NASDAQ	MMSI	Wed, Oct 8, 2008	16.44	17.09	16.16	16.38
4126	NASDAQ	MMSI	Tue, Oct 7, 2008	18.04	18.32	16.68	16.75
4125	NASDAQ	MMSI	Mon, Oct 6, 2008	18.33	18.46	17.02	17.81
4124	NASDAQ	MMSI	Fri, Oct 3, 2008	18.96	19.51	18.49	18.54
4123	NASDAQ	MMSI	Thu, Oct 2, 2008	19.56	19.94	18.63	18.72
4122	NASDAQ	MMSI	Wed, Oct 1, 2008	18.68	19.75	18.68	19.50
4121	NASDAQ	MMSI	Tue, Sep 30, 2008	18.97	19.26	18.34	18.77
4120	NASDAQ	MMSI	Mon, Sep 29, 2008	20.24	20.24	18.16	18.97
4119	NASDAQ	MMSI	Fri, Sep 26, 2008	19.70	20.57	19.54	20.44
4118	NASDAQ	MMSI	Thu, Sep 25, 2008	19.92	20.25	19.53	19.97
4117	NASDAQ	MMSI	Wed, Sep 24, 2008	19.95	20.46	19.31	19.86
4116	NASDAQ	MMSI	Tue, Sep 23, 2008	19.85	20.45	19.52	19.89
4115	NASDAQ	MMSI	Mon, Sep 22, 2008	20.55	20.64	19.09	19.80
4114	NASDAQ	MMSI	Fri, Sep 19, 2008	20.00	21.00	19.81	20.64
4113	NASDAQ	MMSI	Thu, Sep 18, 2008	19.00	19.81	18.07	19.40
4112	NASDAQ	MMSI	Wed, Sep 17, 2008	19.50	19.98	18.52	18.65
4111	NASDAQ	MMSI	Tue, Sep 16, 2008	19.12	19.79	19.00	19.69
4110	NASDAQ	MMSI	Mon, Sep 15, 2008	19.60	20.21	19.20	19.43
4109	NASDAQ	MMSI	Fri, Sep 12, 2008	20.00	20.25	19.61	19.90
4108	NASDAQ	MMSI	Thu, Sep 11, 2008	19.44	20.01	18.96	20.01
4107	NASDAQ	MMSI	Wed, Sep 10, 2008	19.73	19.75	19.22	19.46
4106	NASDAQ	MMSI	Tue, Sep 9, 2008	19.04	19.70	18.52	19.55
4105	NASDAQ	MMSI	Mon, Sep 8, 2008	18.53	19.05	18.51	18.97
4104	NASDAQ	MMSI	Fri, Sep 5, 2008	18.96	19.01	18.15	18.42
4103	NASDAQ	MMSI	Thu, Sep 4, 2008	19.42	19.73	18.90	18.95
4102	NASDAQ	MMSI	Wed, Sep 3, 2008	19.30	19.84	19.22	19.56
4101	NASDAQ	MMSI	Tue, Sep 2, 2008	19.59	20.14	18.85	19.38
4100	NASDAQ	MMSI	Fri, Aug 29, 2008	19.50	19.52	18.74	19.36
4099	NASDAQ	MMSI	Thu, Aug 28, 2008	19.47	19.53	18.91	19.52
4098	NASDAQ	MMSI	Wed, Aug 27, 2008	18.93	19.68	18.93	19.46
4097	NASDAQ	MMSI	Tue, Aug 26, 2008	19.21	19.33	18.52	18.89
4096	NASDAQ	MMSI	Mon, Aug 25, 2008	19.90	19.90	19.00	19.24
4095	NASDAQ	MMSI	Fri, Aug 22, 2008	20.10	20.10	19.78	19.95
4094	NASDAQ	MMSI	Thu, Aug 21, 2008	20.47	20.73	19.79	20.02
4093	NASDAQ	MMSI	Wed, Aug 20, 2008	20.92	21.01	20.21	20.61
4092	NASDAQ	MMSI	Tue, Aug 19, 2008	20.50	21.02	20.50	20.93
4091	NASDAQ	MMSI	Mon, Aug 18, 2008	20.55	20.83	20.02	20.42
4090	NASDAQ	MMSI	Fri, Aug 15, 2008	20.86	21.08	19.96	20.55
4089	NASDAQ	MMSI	Thu, Aug 14, 2008	21.05	21.35	20.57	20.66
4088	NASDAQ	MMSI	Wed, Aug 13, 2008	20.89	21.36	20.80	21.20
4087	NASDAQ	MMSI	Tue, Aug 12, 2008	20.70	20.98	20.39	20.98
4086	NASDAQ	MMSI	Mon, Aug 11, 2008	20.36	20.91	19.94	20.72
4085	NASDAQ	MMSI	Fri, Aug 8, 2008	19.97	20.66	19.77	20.41
4084	NASDAQ	MMSI	Thu, Aug 7, 2008	20.33	20.45	19.97	20.03
4083	NASDAQ	MMSI	Wed, Aug 6, 2008	20.02	20.49	19.55	20.36
4082	NASDAQ	MMSI	Tue, Aug 5, 2008	20.10	20.26	19.87	20.02
4081	NASDAQ	MMSI	Mon, Aug 4, 2008	19.86	20.40	19.73	19.96
4080	NASDAQ	MMSI	Fri, Aug 1, 2008	20.21	20.21	19.78	19.83
4079	NASDAQ	MMSI	Thu, Jul 31, 2008	20.06	20.42	20.04	20.21
4078	NASDAQ	MMSI	Wed, Jul 30, 2008	20.23	20.40	19.90	20.19
4077	NASDAQ	MMSI	Tue, Jul 29, 2008	19.44	20.58	19.12	20.15
4076	NASDAQ	MMSI	Mon, Jul 28, 2008	19.61	19.64	19.08	19.52
4075	NASDAQ	MMSI	Fri, Jul 25, 2008	19.50	19.78	19.08	19.62
4074	NASDAQ	MMSI	Thu, Jul 24, 2008	19.93	20.19	19.40	19.51
4073	NASDAQ	MMSI	Wed, Jul 23, 2008	20.16	20.19	19.40	19.88
4072	NASDAQ	MMSI	Tue, Jul 22, 2008	19.34	20.24	19.13	20.16
4071	NASDAQ	MMSI	Mon, Jul 21, 2008	19.39	19.54	19.09	19.33
4070	NASDAQ	MMSI	Fri, Jul 18, 2008	19.19	19.42	19.17	19.34
4069	NASDAQ	MMSI	Thu, Jul 17, 2008	19.04	19.37	19.04	19.27
4068	NASDAQ	MMSI	Wed, Jul 16, 2008	18.97	19.30	18.80	19.04
4067	NASDAQ	MMSI	Tue, Jul 15, 2008	18.01	19.48	18.01	18.95
4066	NASDAQ	MMSI	Mon, Jul 14, 2008	17.07	18.26	17.05	17.83
4065	NASDAQ	MMSI	Fri, Jul 11, 2008	16.24	17.04	15.91	16.81
4064	NASDAQ	MMSI	Thu, Jul 10, 2008	15.15	16.36	15.15	16.35
4063	NASDAQ	MMSI	Wed, Jul 9, 2008	15.24	15.37	14.98	15.19
4062	NASDAQ	MMSI	Tue, Jul 8, 2008	14.64	15.26	14.43	15.21
4061	NASDAQ	MMSI	Mon, Jul 7, 2008	14.78	14.86	14.53	14.58
4060	NASDAQ	MMSI	Thu, Jul 3, 2008	14.79	14.95	14.56	14.72
4059	NASDAQ	MMSI	Wed, Jul 2, 2008	14.46	14.87	14.18	14.78
4058	NASDAQ	MMSI	Tue, Jul 1, 2008	14.54	14.95	14.30	14.50
4057	NASDAQ	MMSI	Mon, Jun 30, 2008	14.85	14.89	14.53	14.70
4056	NASDAQ	MMSI	Fri, Jun 27, 2008	15.55	15.68	14.84	14.90
4055	NASDAQ	MMSI	Thu, Jun 26, 2008	15.58	15.74	15.42	15.61
4054	NASDAQ	MMSI	Wed, Jun 25, 2008	15.77	15.97	15.68	15.75
4053	NASDAQ	MMSI	Tue, Jun 24, 2008	15.55	15.89	15.45	15.76
4052	NASDAQ	MMSI	Mon, Jun 23, 2008	15.94	16.11	15.60	15.67
4051	NASDAQ	MMSI	Fri, Jun 20, 2008	15.78	16.22	15.67	15.91
4050	NASDAQ	MMSI	Thu, Jun 19, 2008	15.83	16.11	15.76	15.88
4049	NASDAQ	MMSI	Wed, Jun 18, 2008	15.78	15.94	15.62	15.83
4048	NASDAQ	MMSI	Tue, Jun 17, 2008	16.08	16.09	15.82	15.83
4047	NASDAQ	MMSI	Mon, Jun 16, 2008	15.98	16.25	15.90	16.06
4046	NASDAQ	MMSI	Fri, Jun 13, 2008	15.83	16.07	15.69	15.98
4045	NASDAQ	MMSI	Thu, Jun 12, 2008	15.51	15.86	15.36	15.69
4044	NASDAQ	MMSI	Wed, Jun 11, 2008	15.55	15.58	15.29	15.40
4043	NASDAQ	MMSI	Tue, Jun 10, 2008	15.46	15.68	15.22	15.61
4042	NASDAQ	MMSI	Mon, Jun 9, 2008	15.51	15.71	15.16	15.60
4041	NASDAQ	MMSI	Fri, Jun 6, 2008	15.96	15.97	15.51	15.52
4040	NASDAQ	MMSI	Thu, Jun 5, 2008	15.97	16.09	15.69	16.06
4039	NASDAQ	MMSI	Wed, Jun 4, 2008	15.76	16.05	15.62	16.00
4038	NASDAQ	MMSI	Tue, Jun 3, 2008	15.97	16.00	15.55	15.84
4037	NASDAQ	MMSI	Mon, Jun 2, 2008	15.88	15.97	15.67	15.89
4036	NASDAQ	MMSI	Fri, May 30, 2008	16.00	16.00	15.72	15.92
4035	NASDAQ	MMSI	Thu, May 29, 2008	15.61	16.05	15.28	15.96
4034	NASDAQ	MMSI	Wed, May 28, 2008	15.23	15.69	15.23	15.63
4033	NASDAQ	MMSI	Tue, May 27, 2008	14.97	15.20	14.76	15.20
4032	NASDAQ	MMSI	Fri, May 23, 2008	14.76	15.01	14.66	14.93
4031	NASDAQ	MMSI	Thu, May 22, 2008	14.41	14.97	14.34	14.85
4030	NASDAQ	MMSI	Wed, May 21, 2008	14.43	14.78	14.33	14.41
4029	NASDAQ	MMSI	Tue, May 20, 2008	14.31	14.58	14.20	14.39
4028	NASDAQ	MMSI	Mon, May 19, 2008	14.46	14.70	14.25	14.35
4027	NASDAQ	MMSI	Fri, May 16, 2008	14.59	14.64	14.13	14.50
4026	NASDAQ	MMSI	Thu, May 15, 2008	14.19	14.60	14.12	14.51
4025	NASDAQ	MMSI	Wed, May 14, 2008	14.59	14.67	14.21	14.22
4024	NASDAQ	MMSI	Tue, May 13, 2008	14.75	14.87	14.42	14.60
4023	NASDAQ	MMSI	Mon, May 12, 2008	14.47	14.82	14.47	14.70
4022	NASDAQ	MMSI	Fri, May 9, 2008	14.32	14.45	14.28	14.42
4021	NASDAQ	MMSI	Thu, May 8, 2008	14.46	14.61	14.19	14.45
4020	NASDAQ	MMSI	Wed, May 7, 2008	14.49	14.55	14.36	14.43
4019	NASDAQ	MMSI	Tue, May 6, 2008	14.33	14.51	14.30	14.44
4018	NASDAQ	MMSI	Mon, May 5, 2008	14.57	14.77	14.21	14.44
4017	NASDAQ	MMSI	Fri, May 2, 2008	14.94	15.29	14.58	14.63
4016	NASDAQ	MMSI	Thu, May 1, 2008	14.68	14.94	14.08	14.86
4015	NASDAQ	MMSI	Wed, Apr 30, 2008	14.73	15.10	14.66	14.71
4014	NASDAQ	MMSI	Tue, Apr 29, 2008	14.90	14.90	14.05	14.74
4013	NASDAQ	MMSI	Mon, Apr 28, 2008	15.68	15.83	14.00	14.95
4012	NASDAQ	MMSI	Fri, Apr 25, 2008	16.49	16.97	15.61	15.67
4011	NASDAQ	MMSI	Thu, Apr 24, 2008	16.52	16.54	16.00	16.20
4010	NASDAQ	MMSI	Wed, Apr 23, 2008	16.39	16.69	16.15	16.39
4009	NASDAQ	MMSI	Tue, Apr 22, 2008	16.20	16.54	15.95	16.21
4008	NASDAQ	MMSI	Mon, Apr 21, 2008	16.43	16.45	16.08	16.31
4007	NASDAQ	MMSI	Fri, Apr 18, 2008	16.48	16.66	16.25	16.53
4006	NASDAQ	MMSI	Thu, Apr 17, 2008	16.26	16.53	16.00	16.17
4005	NASDAQ	MMSI	Wed, Apr 16, 2008	16.18	16.55	16.13	16.33
4004	NASDAQ	MMSI	Tue, Apr 15, 2008	16.05	16.35	15.98	16.05
4003	NASDAQ	MMSI	Mon, Apr 14, 2008	15.88	16.19	15.68	15.97
4002	NASDAQ	MMSI	Fri, Apr 11, 2008	16.35	16.36	15.86	15.92
4001	NASDAQ	MMSI	Thu, Apr 10, 2008	16.25	16.72	16.18	16.48
4000	NASDAQ	MMSI	Wed, Apr 9, 2008	16.47	16.47	16.13	16.25
3999	NASDAQ	MMSI	Tue, Apr 8, 2008	16.24	16.45	16.16	16.41
3998	NASDAQ	MMSI	Mon, Apr 7, 2008	16.59	16.60	16.27	16.34
3997	NASDAQ	MMSI	Fri, Apr 4, 2008	16.50	16.57	16.12	16.51
3996	NASDAQ	MMSI	Thu, Apr 3, 2008	16.21	16.50	16.20	16.43
3995	NASDAQ	MMSI	Wed, Apr 2, 2008	16.31	16.55	16.18	16.35
3994	NASDAQ	MMSI	Tue, Apr 1, 2008	16.05	16.39	15.86	16.35
3993	NASDAQ	MMSI	Mon, Mar 31, 2008	15.81	16.10	15.77	15.83
3992	NASDAQ	MMSI	Fri, Mar 28, 2008	15.81	16.22	15.57	15.75
3991	NASDAQ	MMSI	Thu, Mar 27, 2008	15.78	16.11	15.58	15.82
3990	NASDAQ	MMSI	Wed, Mar 26, 2008	15.25	16.15	15.25	15.79
3989	NASDAQ	MMSI	Tue, Mar 25, 2008	15.69	15.79	15.09	15.35
3988	NASDAQ	MMSI	Mon, Mar 24, 2008	15.83	16.11	15.61	15.66
3987	NASDAQ	MMSI	Thu, Mar 20, 2008	15.66	16.15	15.52	16.05
3986	NASDAQ	MMSI	Wed, Mar 19, 2008	15.63	15.80	15.34	15.50
3985	NASDAQ	MMSI	Tue, Mar 18, 2008	15.28	15.62	14.60	15.53
3984	NASDAQ	MMSI	Mon, Mar 17, 2008	14.57	15.17	14.26	14.91
3983	NASDAQ	MMSI	Fri, Mar 14, 2008	15.45	15.45	14.91	15.00
3982	NASDAQ	MMSI	Thu, Mar 13, 2008	14.64	15.62	14.64	15.44
3981	NASDAQ	MMSI	Wed, Mar 12, 2008	14.58	15.34	14.42	14.78
3980	NASDAQ	MMSI	Tue, Mar 11, 2008	14.60	14.75	14.34	14.55
3979	NASDAQ	MMSI	Mon, Mar 10, 2008	15.18	15.18	14.30	14.41
3978	NASDAQ	MMSI	Fri, Mar 7, 2008	15.22	15.32	15.08	15.10
3977	NASDAQ	MMSI	Thu, Mar 6, 2008	15.78	15.78	15.29	15.36
3976	NASDAQ	MMSI	Wed, Mar 5, 2008	16.12	16.12	15.52	15.89
3975	NASDAQ	MMSI	Tue, Mar 4, 2008	15.77	16.13	15.50	16.01
3974	NASDAQ	MMSI	Mon, Mar 3, 2008	15.83	16.18	15.61	15.97
3973	NASDAQ	MMSI	Fri, Feb 29, 2008	16.10	16.28	15.75	15.85
3972	NASDAQ	MMSI	Thu, Feb 28, 2008	16.64	16.80	16.10	16.32
3971	NASDAQ	MMSI	Wed, Feb 27, 2008	16.85	17.29	16.57	16.74
3970	NASDAQ	MMSI	Tue, Feb 26, 2008	16.29	17.29	16.25	17.00
3969	NASDAQ	MMSI	Mon, Feb 25, 2008	16.26	17.11	16.15	16.63
3968	NASDAQ	MMSI	Fri, Feb 22, 2008	16.50	16.65	16.24	16.33
3967	NASDAQ	MMSI	Thu, Feb 21, 2008	17.12	17.41	16.41	16.45
3966	NASDAQ	MMSI	Wed, Feb 20, 2008	16.48	17.11	16.29	17.00
3965	NASDAQ	MMSI	Tue, Feb 19, 2008	16.72	16.80	16.35	16.66
3964	NASDAQ	MMSI	Fri, Feb 15, 2008	16.40	16.53	15.57	16.53
3963	NASDAQ	MMSI	Thu, Feb 14, 2008	16.79	16.97	16.19	16.49
3962	NASDAQ	MMSI	Wed, Feb 13, 2008	16.80	17.08	16.62	16.91
3961	NASDAQ	MMSI	Tue, Feb 12, 2008	16.61	17.35	16.23	16.60
3960	NASDAQ	MMSI	Mon, Feb 11, 2008	16.05	16.63	15.97	16.56
3959	NASDAQ	MMSI	Fri, Feb 8, 2008	16.08	16.13	15.80	16.07
3958	NASDAQ	MMSI	Thu, Feb 7, 2008	15.56	16.33	15.56	16.15
3957	NASDAQ	MMSI	Wed, Feb 6, 2008	16.30	16.31	15.58	15.62
3956	NASDAQ	MMSI	Tue, Feb 5, 2008	16.46	16.68	15.99	16.14
3955	NASDAQ	MMSI	Mon, Feb 4, 2008	16.03	16.80	15.97	16.78
3954	NASDAQ	MMSI	Fri, Feb 1, 2008	16.18	16.71	15.99	16.02
3953	NASDAQ	MMSI	Thu, Jan 31, 2008	15.45	16.25	15.43	16.08
3952	NASDAQ	MMSI	Wed, Jan 30, 2008	16.31	16.37	15.54	15.57
3951	NASDAQ	MMSI	Tue, Jan 29, 2008	16.84	16.84	16.35	16.39
3950	NASDAQ	MMSI	Mon, Jan 28, 2008	16.35	16.83	16.35	16.80
3949	NASDAQ	MMSI	Fri, Jan 25, 2008	16.39	16.51	16.26	16.40
3948	NASDAQ	MMSI	Thu, Jan 24, 2008	16.17	16.40	16.04	16.13
3947	NASDAQ	MMSI	Wed, Jan 23, 2008	15.87	16.42	15.77	16.14
3946	NASDAQ	MMSI	Tue, Jan 22, 2008	15.62	16.46	15.48	16.00
3945	NASDAQ	MMSI	Fri, Jan 18, 2008	15.91	16.46	15.78	16.04
3944	NASDAQ	MMSI	Thu, Jan 17, 2008	15.31	16.25	15.31	15.92
3943	NASDAQ	MMSI	Wed, Jan 16, 2008	14.44	15.43	14.34	15.17
3942	NASDAQ	MMSI	Tue, Jan 15, 2008	14.26	14.74	14.26	14.31
3941	NASDAQ	MMSI	Mon, Jan 14, 2008	14.27	14.60	14.26	14.49
3940	NASDAQ	MMSI	Fri, Jan 11, 2008	14.43	14.82	14.15	14.15
3939	NASDAQ	MMSI	Thu, Jan 10, 2008	14.16	14.97	14.08	14.57
3938	NASDAQ	MMSI	Wed, Jan 9, 2008	14.07	14.40	13.96	14.15
3937	NASDAQ	MMSI	Tue, Jan 8, 2008	14.64	14.82	14.10	14.13
3936	NASDAQ	MMSI	Mon, Jan 7, 2008	14.45	14.85	14.45	14.60
3935	NASDAQ	MMSI	Fri, Jan 4, 2008	14.33	14.59	14.20	14.37
3934	NASDAQ	MMSI	Thu, Jan 3, 2008	14.14	14.81	13.94	14.45
3933	NASDAQ	MMSI	Wed, Jan 2, 2008	13.85	14.23	13.71	14.14
3932	NASDAQ	MMSI	Mon, Dec 31, 2007	14.18	14.25	13.61	13.90
3931	NASDAQ	MMSI	Fri, Dec 28, 2007	14.44	14.65	14.10	14.26
3930	NASDAQ	MMSI	Thu, Dec 27, 2007	15.11	15.21	14.23	14.30
3929	NASDAQ	MMSI	Wed, Dec 26, 2007	14.88	15.26	14.82	15.21
3928	NASDAQ	MMSI	Mon, Dec 24, 2007	14.92	15.01	14.52	14.91
3927	NASDAQ	MMSI	Fri, Dec 21, 2007	15.74	15.74	14.71	14.71
3926	NASDAQ	MMSI	Thu, Dec 20, 2007	15.21	15.60	14.79	15.49
3925	NASDAQ	MMSI	Wed, Dec 19, 2007	15.50	15.58	14.85	15.05
3924	NASDAQ	MMSI	Tue, Dec 18, 2007	15.28	15.63	14.99	15.52
3923	NASDAQ	MMSI	Mon, Dec 17, 2007	15.06	15.39	14.96	15.10
3922	NASDAQ	MMSI	Fri, Dec 14, 2007	15.32	15.40	15.02	15.17
3921	NASDAQ	MMSI	Thu, Dec 13, 2007	15.02	15.45	14.72	15.40
3920	NASDAQ	MMSI	Wed, Dec 12, 2007	14.80	15.35	14.58	15.21
3919	NASDAQ	MMSI	Tue, Dec 11, 2007	15.10	15.10	14.36	14.41
3918	NASDAQ	MMSI	Mon, Dec 10, 2007	15.12	15.39	14.97	15.02
3917	NASDAQ	MMSI	Fri, Dec 7, 2007	15.32	15.36	14.79	15.12
3916	NASDAQ	MMSI	Thu, Dec 6, 2007	14.80	15.34	14.80	15.26
3915	NASDAQ	MMSI	Wed, Dec 5, 2007	14.70	14.90	14.64	14.84
3914	NASDAQ	MMSI	Tue, Dec 4, 2007	14.30	14.87	14.30	14.53
3913	NASDAQ	MMSI	Mon, Dec 3, 2007	14.58	14.58	14.18	14.28
3912	NASDAQ	MMSI	Fri, Nov 30, 2007	14.40	14.60	14.34	14.53
3911	NASDAQ	MMSI	Thu, Nov 29, 2007	14.40	14.40	13.86	14.33
3910	NASDAQ	MMSI	Wed, Nov 28, 2007	14.08	14.43	13.91	14.43
3909	NASDAQ	MMSI	Tue, Nov 27, 2007	13.10	14.13	13.10	13.95
3908	NASDAQ	MMSI	Mon, Nov 26, 2007	13.10	13.62	12.00	13.09
3907	NASDAQ	MMSI	Fri, Nov 23, 2007	12.96	13.37	12.80	13.11
3906	NASDAQ	MMSI	Wed, Nov 21, 2007	12.90	13.39	12.76	12.76
3905	NASDAQ	MMSI	Tue, Nov 20, 2007	12.68	13.61	12.36	12.95
3904	NASDAQ	MMSI	Mon, Nov 19, 2007	13.16	13.16	12.55	12.71
3903	NASDAQ	MMSI	Fri, Nov 16, 2007	13.28	13.41	12.87	13.28
3902	NASDAQ	MMSI	Thu, Nov 15, 2007	13.48	13.58	13.09	13.25
3901	NASDAQ	MMSI	Wed, Nov 14, 2007	13.76	13.87	13.43	13.55
3900	NASDAQ	MMSI	Tue, Nov 13, 2007	13.64	13.90	13.60	13.70
3899	NASDAQ	MMSI	Mon, Nov 12, 2007	13.46	14.07	13.33	13.54
3898	NASDAQ	MMSI	Fri, Nov 9, 2007	13.00	13.57	12.83	13.49
3897	NASDAQ	MMSI	Thu, Nov 8, 2007	12.74	13.27	12.66	13.15
3896	NASDAQ	MMSI	Wed, Nov 7, 2007	12.68	13.27	12.60	12.65
3895	NASDAQ	MMSI	Tue, Nov 6, 2007	12.14	12.60	11.83	12.59
3894	NASDAQ	MMSI	Mon, Nov 5, 2007	12.12	12.34	11.86	12.07
3893	NASDAQ	MMSI	Fri, Nov 2, 2007	12.65	12.85	12.15	12.24
3892	NASDAQ	MMSI	Thu, Nov 1, 2007	12.96	13.02	12.50	12.59
3891	NASDAQ	MMSI	Wed, Oct 31, 2007	13.10	13.17	12.87	13.05
3890	NASDAQ	MMSI	Tue, Oct 30, 2007	13.04	13.22	12.92	13.05
3889	NASDAQ	MMSI	Mon, Oct 29, 2007	13.42	13.48	12.86	13.13
3888	NASDAQ	MMSI	Fri, Oct 26, 2007	12.90	14.10	12.74	13.38
3887	NASDAQ	MMSI	Thu, Oct 25, 2007	13.10	13.22	12.81	12.86
3886	NASDAQ	MMSI	Wed, Oct 24, 2007	13.28	13.36	12.75	13.11
3885	NASDAQ	MMSI	Tue, Oct 23, 2007	13.43	13.60	13.13	13.30
3884	NASDAQ	MMSI	Mon, Oct 22, 2007	13.28	13.39	13.16	13.30
3883	NASDAQ	MMSI	Fri, Oct 19, 2007	13.94	13.96	13.28	13.35
3882	NASDAQ	MMSI	Thu, Oct 18, 2007	13.90	14.02	13.87	13.94
3881	NASDAQ	MMSI	Wed, Oct 17, 2007	13.92	14.10	13.83	13.95
3880	NASDAQ	MMSI	Tue, Oct 16, 2007	14.12	14.15	13.72	13.78
3879	NASDAQ	MMSI	Mon, Oct 15, 2007	13.19	14.74	13.19	14.12
3878	NASDAQ	MMSI	Fri, Oct 12, 2007	13.08	13.37	13.04	13.22
3877	NASDAQ	MMSI	Thu, Oct 11, 2007	13.48	13.65	13.05	13.10
3876	NASDAQ	MMSI	Wed, Oct 10, 2007	13.59	13.59	13.29	13.46
3875	NASDAQ	MMSI	Tue, Oct 9, 2007	13.45	13.75	13.44	13.59
3874	NASDAQ	MMSI	Mon, Oct 8, 2007	13.95	13.95	13.33	13.44
3873	NASDAQ	MMSI	Fri, Oct 5, 2007	13.66	14.34	13.51	14.01
3872	NASDAQ	MMSI	Thu, Oct 4, 2007	13.23	13.63	13.01	13.57
3871	NASDAQ	MMSI	Wed, Oct 3, 2007	13.32	13.81	13.13	13.16
3870	NASDAQ	MMSI	Tue, Oct 2, 2007	13.72	13.73	13.11	13.41
3869	NASDAQ	MMSI	Mon, Oct 1, 2007	12.98	13.69	12.82	13.68
3868	NASDAQ	MMSI	Fri, Sep 28, 2007	13.23	13.41	12.97	12.98
3867	NASDAQ	MMSI	Thu, Sep 27, 2007	12.67	13.38	12.61	13.27
3866	NASDAQ	MMSI	Wed, Sep 26, 2007	12.55	12.87	12.52	12.62
3865	NASDAQ	MMSI	Tue, Sep 25, 2007	12.60	12.60	12.40	12.47
3864	NASDAQ	MMSI	Mon, Sep 24, 2007	12.52	12.83	12.43	12.70
3863	NASDAQ	MMSI	Fri, Sep 21, 2007	12.71	12.73	12.45	12.55
3862	NASDAQ	MMSI	Thu, Sep 20, 2007	12.50	12.62	12.43	12.59
3861	NASDAQ	MMSI	Wed, Sep 19, 2007	12.54	12.77	12.48	12.55
3860	NASDAQ	MMSI	Tue, Sep 18, 2007	11.91	12.61	11.90	12.50
3859	NASDAQ	MMSI	Mon, Sep 17, 2007	11.91	11.94	11.61	11.87
3858	NASDAQ	MMSI	Fri, Sep 14, 2007	11.63	12.04	11.55	11.97
3857	NASDAQ	MMSI	Thu, Sep 13, 2007	12.03	12.03	11.57	11.68
3856	NASDAQ	MMSI	Wed, Sep 12, 2007	12.00	12.04	11.82	11.95
3855	NASDAQ	MMSI	Tue, Sep 11, 2007	12.00	12.04	11.90	12.02
3854	NASDAQ	MMSI	Mon, Sep 10, 2007	11.86	11.99	11.55	11.94
3853	NASDAQ	MMSI	Fri, Sep 7, 2007	11.85	12.03	11.82	11.83
3852	NASDAQ	MMSI	Thu, Sep 6, 2007	12.10	12.16	12.00	12.07
3851	NASDAQ	MMSI	Wed, Sep 5, 2007	12.08	12.20	11.91	12.06
3850	NASDAQ	MMSI	Tue, Sep 4, 2007	12.19	12.35	12.13	12.13
3849	NASDAQ	MMSI	Fri, Aug 31, 2007	12.40	12.41	11.93	12.26
3848	NASDAQ	MMSI	Thu, Aug 30, 2007	12.15	12.55	12.08	12.20
3847	NASDAQ	MMSI	Wed, Aug 29, 2007	12.10	12.29	11.95	12.29
3846	NASDAQ	MMSI	Tue, Aug 28, 2007	12.36	12.54	12.05	12.05
3845	NASDAQ	MMSI	Mon, Aug 27, 2007	12.60	12.60	12.35	12.47
3844	NASDAQ	MMSI	Fri, Aug 24, 2007	12.22	12.65	12.12	12.61
3843	NASDAQ	MMSI	Thu, Aug 23, 2007	12.75	12.75	12.02	12.24
3842	NASDAQ	MMSI	Wed, Aug 22, 2007	12.73	12.79	12.62	12.66
3841	NASDAQ	MMSI	Tue, Aug 21, 2007	12.56	12.80	12.50	12.58
3840	NASDAQ	MMSI	Mon, Aug 20, 2007	12.77	12.93	12.31	12.61
3839	NASDAQ	MMSI	Fri, Aug 17, 2007	13.00	13.13	11.88	12.74
3838	NASDAQ	MMSI	Thu, Aug 16, 2007	12.07	12.74	11.86	12.60
3837	NASDAQ	MMSI	Wed, Aug 15, 2007	12.08	12.40	11.99	12.09
3836	NASDAQ	MMSI	Tue, Aug 14, 2007	12.00	12.33	11.75	12.04
3835	NASDAQ	MMSI	Mon, Aug 13, 2007	12.87	12.93	11.93	11.98
3834	NASDAQ	MMSI	Fri, Aug 10, 2007	12.46	12.99	12.32	12.67
3833	NASDAQ	MMSI	Thu, Aug 9, 2007	12.28	13.04	12.18	12.63
3832	NASDAQ	MMSI	Wed, Aug 8, 2007	11.53	12.33	11.45	12.28
3831	NASDAQ	MMSI	Tue, Aug 7, 2007	11.20	11.55	11.13	11.42
3830	NASDAQ	MMSI	Mon, Aug 6, 2007	11.21	11.30	11.04	11.23
3829	NASDAQ	MMSI	Fri, Aug 3, 2007	11.44	11.44	11.04	11.11
3828	NASDAQ	MMSI	Thu, Aug 2, 2007	11.44	11.44	11.14	11.25
3827	NASDAQ	MMSI	Wed, Aug 1, 2007	11.15	11.42	11.08	11.40
3826	NASDAQ	MMSI	Tue, Jul 31, 2007	11.30	11.34	11.09	11.19
3825	NASDAQ	MMSI	Mon, Jul 30, 2007	11.25	11.36	11.12	11.31
3824	NASDAQ	MMSI	Fri, Jul 27, 2007	11.25	11.49	10.89	11.22
3823	NASDAQ	MMSI	Thu, Jul 26, 2007	11.10	11.32	11.04	11.06
3822	NASDAQ	MMSI	Wed, Jul 25, 2007	11.16	11.50	11.11	11.25
3821	NASDAQ	MMSI	Tue, Jul 24, 2007	10.95	11.25	10.95	11.10
3820	NASDAQ	MMSI	Mon, Jul 23, 2007	11.05	11.25	10.99	11.00
3819	NASDAQ	MMSI	Fri, Jul 20, 2007	11.26	11.31	11.00	11.01
3818	NASDAQ	MMSI	Thu, Jul 19, 2007	11.43	11.50	11.21	11.28
3817	NASDAQ	MMSI	Wed, Jul 18, 2007	11.40	11.40	11.11	11.37
3816	NASDAQ	MMSI	Tue, Jul 17, 2007	11.59	11.69	11.42	11.45
3815	NASDAQ	MMSI	Mon, Jul 16, 2007	11.36	11.72	11.36	11.54
3814	NASDAQ	MMSI	Fri, Jul 13, 2007	11.50	11.50	11.13	11.36
3813	NASDAQ	MMSI	Thu, Jul 12, 2007	11.48	11.62	11.40	11.50
3812	NASDAQ	MMSI	Wed, Jul 11, 2007	11.41	11.51	11.36	11.38
3811	NASDAQ	MMSI	Tue, Jul 10, 2007	11.71	11.74	11.34	11.41
3810	NASDAQ	MMSI	Mon, Jul 9, 2007	11.75	11.80	11.70	11.75
3809	NASDAQ	MMSI	Fri, Jul 6, 2007	11.73	11.81	11.66	11.72
3808	NASDAQ	MMSI	Thu, Jul 5, 2007	12.03	12.03	11.58	11.76
3807	NASDAQ	MMSI	Tue, Jul 3, 2007	11.98	12.10	11.82	11.98
3806	NASDAQ	MMSI	Mon, Jul 2, 2007	12.03	12.07	11.76	11.95
3805	NASDAQ	MMSI	Fri, Jun 29, 2007	12.13	12.29	11.79	11.96
3804	NASDAQ	MMSI	Thu, Jun 28, 2007	12.17	12.45	12.04	12.11
3803	NASDAQ	MMSI	Wed, Jun 27, 2007	12.02	12.13	11.73	12.13
3802	NASDAQ	MMSI	Tue, Jun 26, 2007	11.78	12.17	11.77	12.11
3801	NASDAQ	MMSI	Mon, Jun 25, 2007	11.74	11.83	11.60	11.71
3800	NASDAQ	MMSI	Fri, Jun 22, 2007	11.75	11.88	11.61	11.72
3799	NASDAQ	MMSI	Thu, Jun 21, 2007	11.70	11.88	11.70	11.79
3798	NASDAQ	MMSI	Wed, Jun 20, 2007	12.16	12.17	11.68	11.75
3797	NASDAQ	MMSI	Tue, Jun 19, 2007	12.28	12.31	12.12	12.17
3796	NASDAQ	MMSI	Mon, Jun 18, 2007	12.15	12.35	11.98	12.27
3795	NASDAQ	MMSI	Fri, Jun 15, 2007	12.17	12.39	12.09	12.16
3794	NASDAQ	MMSI	Thu, Jun 14, 2007	12.03	12.06	11.91	11.99
3793	NASDAQ	MMSI	Wed, Jun 13, 2007	11.54	12.14	11.52	12.05
3792	NASDAQ	MMSI	Tue, Jun 12, 2007	11.55	11.72	11.48	11.50
3791	NASDAQ	MMSI	Mon, Jun 11, 2007	11.85	11.85	11.55	11.59
3790	NASDAQ	MMSI	Fri, Jun 8, 2007	11.62	11.90	11.50	11.84
3789	NASDAQ	MMSI	Thu, Jun 7, 2007	11.69	11.77	11.52	11.62
3788	NASDAQ	MMSI	Wed, Jun 6, 2007	11.67	11.78	11.61	11.76
3787	NASDAQ	MMSI	Tue, Jun 5, 2007	11.72	11.77	11.58	11.76
3786	NASDAQ	MMSI	Mon, Jun 4, 2007	11.73	11.79	11.49	11.76
3785	NASDAQ	MMSI	Fri, Jun 1, 2007	11.50	11.81	11.50	11.67
3784	NASDAQ	MMSI	Thu, May 31, 2007	11.82	11.82	11.41	11.45
3783	NASDAQ	MMSI	Wed, May 30, 2007	11.77	11.84	11.71	11.83
3782	NASDAQ	MMSI	Tue, May 29, 2007	11.95	11.95	11.72	11.83
3781	NASDAQ	MMSI	Fri, May 25, 2007	11.96	12.06	11.73	11.91
3780	NASDAQ	MMSI	Thu, May 24, 2007	11.91	12.17	11.85	11.93
3779	NASDAQ	MMSI	Wed, May 23, 2007	12.03	12.14	11.87	11.94
3778	NASDAQ	MMSI	Tue, May 22, 2007	11.83	12.26	11.83	11.99
3777	NASDAQ	MMSI	Mon, May 21, 2007	11.89	11.95	11.72	11.87
3776	NASDAQ	MMSI	Fri, May 18, 2007	12.14	12.14	11.88	11.92
3775	NASDAQ	MMSI	Thu, May 17, 2007	12.34	12.34	11.89	12.11
3774	NASDAQ	MMSI	Wed, May 16, 2007	12.45	12.75	12.22	12.35
3773	NASDAQ	MMSI	Tue, May 15, 2007	12.75	12.75	12.26	12.41
3772	NASDAQ	MMSI	Mon, May 14, 2007	12.90	12.90	12.65	12.77
3771	NASDAQ	MMSI	Fri, May 11, 2007	12.72	12.94	12.66	12.91
3770	NASDAQ	MMSI	Thu, May 10, 2007	12.70	12.71	12.59	12.66
3769	NASDAQ	MMSI	Wed, May 9, 2007	12.50	12.80	12.47	12.76
3768	NASDAQ	MMSI	Tue, May 8, 2007	12.55	12.74	12.40	12.59
3767	NASDAQ	MMSI	Mon, May 7, 2007	12.26	12.59	12.26	12.56
3766	NASDAQ	MMSI	Fri, May 4, 2007	12.08	12.47	12.08	12.25
3765	NASDAQ	MMSI	Thu, May 3, 2007	12.00	12.27	11.81	12.03
3764	NASDAQ	MMSI	Wed, May 2, 2007	11.30	11.98	11.30	11.98
3763	NASDAQ	MMSI	Tue, May 1, 2007	11.53	11.56	11.25	11.30
3762	NASDAQ	MMSI	Mon, Apr 30, 2007	11.96	11.96	11.50	11.53
3761	NASDAQ	MMSI	Fri, Apr 27, 2007	11.94	12.10	11.88	11.90
3760	NASDAQ	MMSI	Thu, Apr 26, 2007	12.18	12.22	11.95	11.99
3759	NASDAQ	MMSI	Wed, Apr 25, 2007	12.30	12.32	12.08	12.13
3758	NASDAQ	MMSI	Tue, Apr 24, 2007	11.94	12.30	11.94	12.27
3757	NASDAQ	MMSI	Mon, Apr 23, 2007	12.25	12.35	11.80	11.94
3756	NASDAQ	MMSI	Fri, Apr 20, 2007	12.38	12.53	12.22	12.31
3755	NASDAQ	MMSI	Thu, Apr 19, 2007	12.59	12.59	12.21	12.25
3754	NASDAQ	MMSI	Wed, Apr 18, 2007	12.77	12.88	12.61	12.63
3753	NASDAQ	MMSI	Tue, Apr 17, 2007	12.82	12.93	12.69	12.82
3752	NASDAQ	MMSI	Mon, Apr 16, 2007	12.85	12.96	12.70	12.83
3751	NASDAQ	MMSI	Fri, Apr 13, 2007	12.70	12.81	12.64	12.81
3750	NASDAQ	MMSI	Thu, Apr 12, 2007	12.50	12.80	12.50	12.73
3749	NASDAQ	MMSI	Wed, Apr 11, 2007	12.88	12.90	12.40	12.53
3748	NASDAQ	MMSI	Tue, Apr 10, 2007	12.85	12.98	12.73	12.85
3747	NASDAQ	MMSI	Mon, Apr 9, 2007	13.12	13.12	12.80	12.89
3746	NASDAQ	MMSI	Thu, Apr 5, 2007	13.02	13.15	12.96	13.07
3745	NASDAQ	MMSI	Wed, Apr 4, 2007	13.26	13.38	12.95	13.00
3744	NASDAQ	MMSI	Tue, Apr 3, 2007	12.80	13.28	12.72	13.28
3743	NASDAQ	MMSI	Mon, Apr 2, 2007	12.55	12.81	12.52	12.80
3742	NASDAQ	MMSI	Fri, Mar 30, 2007	12.72	12.93	12.36	12.55
3741	NASDAQ	MMSI	Thu, Mar 29, 2007	13.00	13.14	12.66	12.74
3740	NASDAQ	MMSI	Wed, Mar 28, 2007	13.03	13.08	12.81	12.89
3739	NASDAQ	MMSI	Tue, Mar 27, 2007	13.02	13.08	12.99	13.08
3738	NASDAQ	MMSI	Mon, Mar 26, 2007	12.96	13.04	12.82	13.03
3737	NASDAQ	MMSI	Fri, Mar 23, 2007	12.96	13.00	12.78	13.00
3736	NASDAQ	MMSI	Thu, Mar 22, 2007	12.97	12.99	12.84	12.94
3735	NASDAQ	MMSI	Wed, Mar 21, 2007	12.75	12.90	12.70	12.90
3734	NASDAQ	MMSI	Tue, Mar 20, 2007	12.67	12.80	12.64	12.75
3733	NASDAQ	MMSI	Mon, Mar 19, 2007	12.79	12.90	12.64	12.70
3732	NASDAQ	MMSI	Fri, Mar 16, 2007	12.73	12.78	12.56	12.68
3731	NASDAQ	MMSI	Thu, Mar 15, 2007	12.73	12.83	12.64	12.74
3730	NASDAQ	MMSI	Wed, Mar 14, 2007	12.65	12.89	12.47	12.71
3729	NASDAQ	MMSI	Tue, Mar 13, 2007	12.99	13.02	12.64	12.70
3728	NASDAQ	MMSI	Mon, Mar 12, 2007	13.00	13.19	13.00	13.08
3727	NASDAQ	MMSI	Fri, Mar 9, 2007	12.85	13.09	12.83	12.97
3726	NASDAQ	MMSI	Thu, Mar 8, 2007	12.71	13.04	12.64	12.76
3725	NASDAQ	MMSI	Wed, Mar 7, 2007	12.65	12.86	12.59	12.64
3724	NASDAQ	MMSI	Tue, Mar 6, 2007	12.73	12.87	12.50	12.63
3723	NASDAQ	MMSI	Mon, Mar 5, 2007	12.56	12.80	12.36	12.68
3722	NASDAQ	MMSI	Fri, Mar 2, 2007	12.96	13.11	12.49	12.68
3721	NASDAQ	MMSI	Thu, Mar 1, 2007	14.00	14.02	12.92	12.98
3720	NASDAQ	MMSI	Wed, Feb 28, 2007	14.17	14.35	13.96	14.07
3719	NASDAQ	MMSI	Tue, Feb 27, 2007	15.43	15.43	14.23	14.23
3718	NASDAQ	MMSI	Mon, Feb 26, 2007	15.18	15.48	15.04	15.47
3717	NASDAQ	MMSI	Fri, Feb 23, 2007	15.27	15.41	15.11	15.12
3716	NASDAQ	MMSI	Thu, Feb 22, 2007	15.37	15.51	15.24	15.32
3715	NASDAQ	MMSI	Wed, Feb 21, 2007	15.57	15.75	15.37	15.38
3714	NASDAQ	MMSI	Tue, Feb 20, 2007	15.67	15.70	15.41	15.56
3713	NASDAQ	MMSI	Fri, Feb 16, 2007	15.90	15.94	15.60	15.74
3712	NASDAQ	MMSI	Thu, Feb 15, 2007	16.13	16.13	15.87	15.90
3711	NASDAQ	MMSI	Wed, Feb 14, 2007	16.34	16.41	16.09	16.17
3710	NASDAQ	MMSI	Tue, Feb 13, 2007	16.27	16.48	16.13	16.38
3709	NASDAQ	MMSI	Mon, Feb 12, 2007	16.07	16.29	16.07	16.21
3708	NASDAQ	MMSI	Fri, Feb 9, 2007	16.28	16.34	16.07	16.22
3707	NASDAQ	MMSI	Thu, Feb 8, 2007	16.23	16.50	16.23	16.33
3706	NASDAQ	MMSI	Wed, Feb 7, 2007	16.44	16.44	16.22	16.29
3705	NASDAQ	MMSI	Tue, Feb 6, 2007	16.31	16.48	16.17	16.44
3704	NASDAQ	MMSI	Mon, Feb 5, 2007	16.32	16.37	16.07	16.24
3703	NASDAQ	MMSI	Fri, Feb 2, 2007	16.00	16.41	15.96	16.37
3702	NASDAQ	MMSI	Thu, Feb 1, 2007	15.81	16.00	15.81	15.99
3701	NASDAQ	MMSI	Wed, Jan 31, 2007	15.74	15.98	15.66	15.76
3700	NASDAQ	MMSI	Tue, Jan 30, 2007	15.82	15.84	15.60	15.73
3699	NASDAQ	MMSI	Mon, Jan 29, 2007	15.19	16.04	15.19	15.82
3698	NASDAQ	MMSI	Fri, Jan 26, 2007	15.20	15.40	15.07	15.33
3697	NASDAQ	MMSI	Thu, Jan 25, 2007	15.28	15.32	15.07	15.21
3696	NASDAQ	MMSI	Wed, Jan 24, 2007	15.05	15.29	15.00	15.26
3695	NASDAQ	MMSI	Tue, Jan 23, 2007	14.79	15.09	14.75	15.05
3694	NASDAQ	MMSI	Mon, Jan 22, 2007	14.95	14.98	14.67	14.84
3693	NASDAQ	MMSI	Fri, Jan 19, 2007	14.94	15.15	14.43	15.00
3692	NASDAQ	MMSI	Thu, Jan 18, 2007	15.25	15.46	14.95	15.00
3691	NASDAQ	MMSI	Wed, Jan 17, 2007	15.36	15.52	15.16	15.30
3690	NASDAQ	MMSI	Tue, Jan 16, 2007	15.55	15.61	15.37	15.44
3689	NASDAQ	MMSI	Fri, Jan 12, 2007	15.40	15.77	15.40	15.49
3688	NASDAQ	MMSI	Thu, Jan 11, 2007	15.41	15.56	15.28	15.44
3687	NASDAQ	MMSI	Wed, Jan 10, 2007	15.79	15.89	15.36	15.39
3686	NASDAQ	MMSI	Tue, Jan 9, 2007	16.02	16.02	15.61	15.93
3685	NASDAQ	MMSI	Mon, Jan 8, 2007	16.06	16.06	15.75	15.98
3684	NASDAQ	MMSI	Fri, Jan 5, 2007	16.18	16.28	15.91	16.09
3683	NASDAQ	MMSI	Thu, Jan 4, 2007	15.83	16.41	15.83	16.28
3682	NASDAQ	MMSI	Wed, Jan 3, 2007	15.89	16.09	15.54	15.90
3681	NASDAQ	MMSI	Fri, Dec 29, 2006	16.10	16.11	15.74	15.84
3680	NASDAQ	MMSI	Thu, Dec 28, 2006	16.19	16.37	15.99	16.09
3679	NASDAQ	MMSI	Wed, Dec 27, 2006	16.30	16.35	15.93	16.17
3678	NASDAQ	MMSI	Tue, Dec 26, 2006	15.90	16.30	15.90	16.28
3677	NASDAQ	MMSI	Fri, Dec 22, 2006	15.64	15.96	15.60	15.94
3676	NASDAQ	MMSI	Thu, Dec 21, 2006	15.46	15.94	15.42	15.62
3675	NASDAQ	MMSI	Wed, Dec 20, 2006	15.99	16.04	15.37	15.47
3674	NASDAQ	MMSI	Tue, Dec 19, 2006	15.59	15.97	15.48	15.93
3673	NASDAQ	MMSI	Mon, Dec 18, 2006	16.20	16.27	15.55	15.63
3672	NASDAQ	MMSI	Fri, Dec 15, 2006	16.13	16.20	16.04	16.20
3671	NASDAQ	MMSI	Thu, Dec 14, 2006	16.28	16.46	16.10	16.11
3670	NASDAQ	MMSI	Wed, Dec 13, 2006	16.23	16.37	16.04	16.22
3669	NASDAQ	MMSI	Tue, Dec 12, 2006	16.30	16.39	16.17	16.38
3668	NASDAQ	MMSI	Mon, Dec 11, 2006	16.46	16.46	16.16	16.33
3667	NASDAQ	MMSI	Fri, Dec 8, 2006	16.60	16.65	16.37	16.52
3666	NASDAQ	MMSI	Thu, Dec 7, 2006	16.67	16.75	16.60	16.61
3665	NASDAQ	MMSI	Wed, Dec 6, 2006	16.59	16.79	16.59	16.69
3664	NASDAQ	MMSI	Tue, Dec 5, 2006	16.65	16.75	16.64	16.68
3663	NASDAQ	MMSI	Mon, Dec 4, 2006	16.16	16.64	16.16	16.58
3662	NASDAQ	MMSI	Fri, Dec 1, 2006	16.00	16.21	16.00	16.17
3661	NASDAQ	MMSI	Thu, Nov 30, 2006	16.15	16.25	15.93	15.95
3660	NASDAQ	MMSI	Wed, Nov 29, 2006	16.14	16.25	16.06	16.21
3659	NASDAQ	MMSI	Tue, Nov 28, 2006	15.83	16.25	15.82	16.09
3658	NASDAQ	MMSI	Mon, Nov 27, 2006	15.99	16.07	15.90	16.00
3657	NASDAQ	MMSI	Fri, Nov 24, 2006	16.01	16.20	15.90	16.08
3656	NASDAQ	MMSI	Wed, Nov 22, 2006	16.29	16.30	16.11	16.11
3655	NASDAQ	MMSI	Tue, Nov 21, 2006	16.18	16.35	15.91	16.23
3654	NASDAQ	MMSI	Mon, Nov 20, 2006	16.17	16.47	15.97	16.42
3653	NASDAQ	MMSI	Fri, Nov 17, 2006	16.47	16.48	16.14	16.22
3652	NASDAQ	MMSI	Thu, Nov 16, 2006	16.43	16.50	16.20	16.47
3651	NASDAQ	MMSI	Wed, Nov 15, 2006	16.38	16.45	16.26	16.43
3650	NASDAQ	MMSI	Tue, Nov 14, 2006	16.10	16.48	16.00	16.46
3649	NASDAQ	MMSI	Mon, Nov 13, 2006	16.03	16.13	16.00	16.04
3648	NASDAQ	MMSI	Fri, Nov 10, 2006	15.81	16.12	15.80	16.11
3647	NASDAQ	MMSI	Thu, Nov 9, 2006	15.73	15.90	15.72	15.81
3646	NASDAQ	MMSI	Wed, Nov 8, 2006	15.40	15.80	15.40	15.75
3645	NASDAQ	MMSI	Tue, Nov 7, 2006	15.61	15.76	15.39	15.47
3644	NASDAQ	MMSI	Mon, Nov 6, 2006	15.20	15.59	15.20	15.56
3643	NASDAQ	MMSI	Fri, Nov 3, 2006	15.25	15.30	14.90	15.13
3642	NASDAQ	MMSI	Thu, Nov 2, 2006	15.52	15.64	15.14	15.25
3641	NASDAQ	MMSI	Wed, Nov 1, 2006	15.80	15.80	15.62	15.66
3640	NASDAQ	MMSI	Tue, Oct 31, 2006	15.95	15.99	15.68	15.81
3639	NASDAQ	MMSI	Mon, Oct 30, 2006	15.81	15.99	15.63	15.99
3638	NASDAQ	MMSI	Fri, Oct 27, 2006	15.74	16.20	15.63	15.88
3637	NASDAQ	MMSI	Thu, Oct 26, 2006	16.13	16.15	15.67	15.96
3636	NASDAQ	MMSI	Wed, Oct 25, 2006	16.15	16.18	15.97	16.08
3635	NASDAQ	MMSI	Tue, Oct 24, 2006	15.81	16.26	15.67	16.21
3634	NASDAQ	MMSI	Mon, Oct 23, 2006	15.35	15.96	15.35	15.82
3633	NASDAQ	MMSI	Fri, Oct 20, 2006	14.84	15.50	14.68	15.50
3632	NASDAQ	MMSI	Thu, Oct 19, 2006	14.50	14.84	14.50	14.82
3631	NASDAQ	MMSI	Wed, Oct 18, 2006	14.73	14.73	14.50	14.55
3630	NASDAQ	MMSI	Tue, Oct 17, 2006	14.79	14.79	14.54	14.68
3629	NASDAQ	MMSI	Mon, Oct 16, 2006	14.51	14.85	14.41	14.79
3628	NASDAQ	MMSI	Fri, Oct 13, 2006	14.36	14.60	14.29	14.51
3627	NASDAQ	MMSI	Thu, Oct 12, 2006	13.97	14.36	13.97	14.31
3626	NASDAQ	MMSI	Wed, Oct 11, 2006	13.91	14.00	13.79	13.95
3625	NASDAQ	MMSI	Tue, Oct 10, 2006	13.86	14.00	13.71	13.92
3624	NASDAQ	MMSI	Mon, Oct 9, 2006	13.71	13.92	13.66	13.88
3623	NASDAQ	MMSI	Fri, Oct 6, 2006	13.55	13.90	13.55	13.75
3622	NASDAQ	MMSI	Thu, Oct 5, 2006	13.29	13.80	13.29	13.62
3621	NASDAQ	MMSI	Wed, Oct 4, 2006	13.05	13.38	12.83	13.33
3620	NASDAQ	MMSI	Tue, Oct 3, 2006	13.30	13.30	12.66	13.04
3619	NASDAQ	MMSI	Mon, Oct 2, 2006	13.54	13.61	13.13	13.36
3618	NASDAQ	MMSI	Fri, Sep 29, 2006	14.10	14.15	13.56	13.58
3617	NASDAQ	MMSI	Thu, Sep 28, 2006	13.95	14.17	13.94	14.14
3616	NASDAQ	MMSI	Wed, Sep 27, 2006	13.95	14.10	13.79	13.97
3615	NASDAQ	MMSI	Tue, Sep 26, 2006	13.78	14.02	13.71	13.95
3614	NASDAQ	MMSI	Mon, Sep 25, 2006	13.87	13.89	13.60	13.82
3613	NASDAQ	MMSI	Fri, Sep 22, 2006	13.85	13.98	13.80	13.89
3612	NASDAQ	MMSI	Thu, Sep 21, 2006	13.90	13.98	13.78	13.92
3611	NASDAQ	MMSI	Wed, Sep 20, 2006	13.90	13.97	13.61	13.82
3610	NASDAQ	MMSI	Tue, Sep 19, 2006	13.90	13.90	13.57	13.78
3609	NASDAQ	MMSI	Mon, Sep 18, 2006	13.83	14.00	13.82	13.91
3608	NASDAQ	MMSI	Fri, Sep 15, 2006	13.68	14.02	13.68	13.91
3607	NASDAQ	MMSI	Thu, Sep 14, 2006	13.98	13.99	13.47	13.58
3606	NASDAQ	MMSI	Wed, Sep 13, 2006	13.87	14.04	13.64	14.02
3605	NASDAQ	MMSI	Tue, Sep 12, 2006	13.36	13.96	13.34	13.91
3604	NASDAQ	MMSI	Mon, Sep 11, 2006	13.38	13.44	13.09	13.31
3603	NASDAQ	MMSI	Fri, Sep 8, 2006	13.52	13.55	13.37	13.40
3602	NASDAQ	MMSI	Thu, Sep 7, 2006	13.48	13.65	13.36	13.53
3601	NASDAQ	MMSI	Wed, Sep 6, 2006	13.75	13.99	13.46	13.49
3600	NASDAQ	MMSI	Tue, Sep 5, 2006	13.91	14.15	13.75	13.78
3599	NASDAQ	MMSI	Fri, Sep 1, 2006	14.05	14.14	13.75	13.85
3598	NASDAQ	MMSI	Thu, Aug 31, 2006	13.82	14.15	13.81	14.02
3597	NASDAQ	MMSI	Wed, Aug 30, 2006	14.04	14.12	13.72	13.78
3596	NASDAQ	MMSI	Tue, Aug 29, 2006	13.96	14.11	13.95	14.06
3595	NASDAQ	MMSI	Mon, Aug 28, 2006	13.62	14.26	13.61	13.89
3594	NASDAQ	MMSI	Fri, Aug 25, 2006	13.23	13.96	13.23	13.57
3593	NASDAQ	MMSI	Thu, Aug 24, 2006	13.24	13.36	13.02	13.30
3592	NASDAQ	MMSI	Wed, Aug 23, 2006	13.27	13.36	13.02	13.25
3591	NASDAQ	MMSI	Tue, Aug 22, 2006	13.24	13.35	13.24	13.30
3590	NASDAQ	MMSI	Mon, Aug 21, 2006	13.47	13.61	13.24	13.29
3589	NASDAQ	MMSI	Fri, Aug 18, 2006	13.91	13.96	13.48	13.63
3588	NASDAQ	MMSI	Thu, Aug 17, 2006	13.62	13.98	13.62	13.94
3587	NASDAQ	MMSI	Wed, Aug 16, 2006	13.50	14.00	13.26	13.61
3586	NASDAQ	MMSI	Tue, Aug 15, 2006	12.90	13.51	12.85	13.47
3585	NASDAQ	MMSI	Mon, Aug 14, 2006	13.00	13.41	12.57	12.78
3584	NASDAQ	MMSI	Fri, Aug 11, 2006	13.32	13.52	13.01	13.05
3583	NASDAQ	MMSI	Thu, Aug 10, 2006	13.31	13.65	13.24	13.37
3582	NASDAQ	MMSI	Wed, Aug 9, 2006	13.66	13.96	13.28	13.29
3581	NASDAQ	MMSI	Tue, Aug 8, 2006	13.69	13.79	13.43	13.55
3580	NASDAQ	MMSI	Mon, Aug 7, 2006	13.83	13.83	13.52	13.63
3579	NASDAQ	MMSI	Fri, Aug 4, 2006	13.85	14.45	13.80	13.89
3578	NASDAQ	MMSI	Thu, Aug 3, 2006	13.73	13.89	13.43	13.73
3577	NASDAQ	MMSI	Wed, Aug 2, 2006	13.80	13.99	13.42	13.82
3576	NASDAQ	MMSI	Tue, Aug 1, 2006	14.44	14.45	13.66	13.78
3575	NASDAQ	MMSI	Mon, Jul 31, 2006	14.13	14.55	14.13	14.52
3574	NASDAQ	MMSI	Fri, Jul 28, 2006	13.95	14.74	13.78	14.40
3573	NASDAQ	MMSI	Thu, Jul 27, 2006	13.64	13.65	13.27	13.31
3572	NASDAQ	MMSI	Wed, Jul 26, 2006	13.82	13.95	13.57	13.82
3571	NASDAQ	MMSI	Tue, Jul 25, 2006	13.64	14.00	13.64	13.93
3570	NASDAQ	MMSI	Mon, Jul 24, 2006	13.94	13.94	13.50	13.75
3569	NASDAQ	MMSI	Fri, Jul 21, 2006	13.69	13.90	13.28	13.87
3568	NASDAQ	MMSI	Thu, Jul 20, 2006	13.63	13.80	13.45	13.73
3567	NASDAQ	MMSI	Wed, Jul 19, 2006	13.34	13.96	13.26	13.65
3566	NASDAQ	MMSI	Tue, Jul 18, 2006	13.28	13.57	13.02	13.28
3565	NASDAQ	MMSI	Mon, Jul 17, 2006	12.83	13.38	12.71	13.22
3564	NASDAQ	MMSI	Fri, Jul 14, 2006	13.25	13.25	12.42	12.88
3563	NASDAQ	MMSI	Thu, Jul 13, 2006	13.29	13.34	13.04	13.29
3562	NASDAQ	MMSI	Wed, Jul 12, 2006	13.75	13.79	13.35	13.37
3561	NASDAQ	MMSI	Tue, Jul 11, 2006	13.75	13.82	13.40	13.80
3560	NASDAQ	MMSI	Mon, Jul 10, 2006	13.65	14.05	13.59	13.80
3559	NASDAQ	MMSI	Fri, Jul 7, 2006	13.89	14.05	13.45	13.66
3558	NASDAQ	MMSI	Thu, Jul 6, 2006	13.55	14.05	13.51	13.94
3557	NASDAQ	MMSI	Wed, Jul 5, 2006	13.86	13.92	13.45	13.52
3556	NASDAQ	MMSI	Mon, Jul 3, 2006	13.67	14.07	13.67	14.01
3555	NASDAQ	MMSI	Fri, Jun 30, 2006	13.04	13.76	13.04	13.76
3554	NASDAQ	MMSI	Thu, Jun 29, 2006	13.17	13.18	12.83	13.07
3553	NASDAQ	MMSI	Wed, Jun 28, 2006	13.15	13.17	12.65	13.08
3552	NASDAQ	MMSI	Tue, Jun 27, 2006	12.75	13.17	12.65	13.08
3551	NASDAQ	MMSI	Mon, Jun 26, 2006	13.07	13.19	12.65	12.78
3550	NASDAQ	MMSI	Fri, Jun 23, 2006	12.99	13.24	12.69	13.10
3549	NASDAQ	MMSI	Thu, Jun 22, 2006	12.74	13.00	12.47	12.99
3548	NASDAQ	MMSI	Wed, Jun 21, 2006	12.35	12.82	12.22	12.72
3547	NASDAQ	MMSI	Tue, Jun 20, 2006	12.26	12.61	12.01	12.38
3546	NASDAQ	MMSI	Mon, Jun 19, 2006	11.82	12.36	11.81	12.28
3545	NASDAQ	MMSI	Fri, Jun 16, 2006	11.55	11.91	11.55	11.81
3544	NASDAQ	MMSI	Thu, Jun 15, 2006	11.00	11.61	10.90	11.57
3543	NASDAQ	MMSI	Wed, Jun 14, 2006	10.75	11.04	10.68	10.96
3542	NASDAQ	MMSI	Tue, Jun 13, 2006	10.89	11.06	10.72	10.76
3541	NASDAQ	MMSI	Mon, Jun 12, 2006	11.02	11.04	10.90	10.91
3540	NASDAQ	MMSI	Fri, Jun 9, 2006	11.03	11.14	10.97	10.97
3539	NASDAQ	MMSI	Thu, Jun 8, 2006	11.00	11.13	10.91	11.04
3538	NASDAQ	MMSI	Wed, Jun 7, 2006	11.05	11.19	11.01	11.02
3537	NASDAQ	MMSI	Tue, Jun 6, 2006	11.15	11.22	10.92	11.07
3536	NASDAQ	MMSI	Mon, Jun 5, 2006	11.50	11.50	11.14	11.20
3535	NASDAQ	MMSI	Fri, Jun 2, 2006	11.70	11.70	11.38	11.55
3534	NASDAQ	MMSI	Thu, Jun 1, 2006	11.42	11.72	11.13	11.64
3533	NASDAQ	MMSI	Wed, May 31, 2006	11.27	11.46	11.13	11.45
3532	NASDAQ	MMSI	Tue, May 30, 2006	11.37	11.38	11.14	11.22
3531	NASDAQ	MMSI	Fri, May 26, 2006	11.58	11.65	11.35	11.43
3530	NASDAQ	MMSI	Thu, May 25, 2006	11.46	11.53	11.32	11.52
3529	NASDAQ	MMSI	Wed, May 24, 2006	11.25	11.53	11.07	11.37
3528	NASDAQ	MMSI	Tue, May 23, 2006	11.99	11.99	11.25	11.27
3527	NASDAQ	MMSI	Mon, May 22, 2006	11.05	12.09	11.05	11.91
3526	NASDAQ	MMSI	Fri, May 19, 2006	11.31	11.55	11.10	11.10
3525	NASDAQ	MMSI	Thu, May 18, 2006	11.38	11.63	11.30	11.34
3524	NASDAQ	MMSI	Wed, May 17, 2006	11.24	11.41	11.23	11.38
3523	NASDAQ	MMSI	Tue, May 16, 2006	11.34	11.39	11.25	11.31
3522	NASDAQ	MMSI	Mon, May 15, 2006	11.07	11.39	11.04	11.37
3521	NASDAQ	MMSI	Fri, May 12, 2006	11.22	11.26	11.01	11.16
3520	NASDAQ	MMSI	Thu, May 11, 2006	11.24	11.30	11.21	11.25
3519	NASDAQ	MMSI	Wed, May 10, 2006	11.20	11.34	11.18	11.21
3518	NASDAQ	MMSI	Tue, May 9, 2006	11.13	11.25	11.10	11.20
3517	NASDAQ	MMSI	Mon, May 8, 2006	11.15	11.23	11.10	11.17
3516	NASDAQ	MMSI	Fri, May 5, 2006	11.19	11.26	11.02	11.10
3515	NASDAQ	MMSI	Thu, May 4, 2006	11.08	11.15	10.92	11.09
3514	NASDAQ	MMSI	Wed, May 3, 2006	11.20	11.24	10.99	11.11
3513	NASDAQ	MMSI	Tue, May 2, 2006	11.20	11.21	11.00	11.18
3512	NASDAQ	MMSI	Mon, May 1, 2006	11.65	11.84	11.12	11.22
3511	NASDAQ	MMSI	Fri, Apr 28, 2006	10.80	12.11	10.70	11.69
3510	NASDAQ	MMSI	Thu, Apr 27, 2006	10.73	10.84	10.60	10.67
3509	NASDAQ	MMSI	Wed, Apr 26, 2006	10.91	11.12	10.80	10.81
3508	NASDAQ	MMSI	Tue, Apr 25, 2006	11.00	11.02	10.64	10.91
3507	NASDAQ	MMSI	Mon, Apr 24, 2006	11.23	11.25	11.01	11.05
3506	NASDAQ	MMSI	Fri, Apr 21, 2006	11.27	11.29	11.15	11.23
3505	NASDAQ	MMSI	Thu, Apr 20, 2006	11.12	11.21	11.08	11.17
3504	NASDAQ	MMSI	Wed, Apr 19, 2006	11.18	11.24	11.06	11.16
3503	NASDAQ	MMSI	Tue, Apr 18, 2006	11.19	11.25	11.03	11.24
3502	NASDAQ	MMSI	Mon, Apr 17, 2006	11.23	11.23	11.04	11.12
3501	NASDAQ	MMSI	Thu, Apr 13, 2006	11.02	11.25	11.01	11.19
3500	NASDAQ	MMSI	Wed, Apr 12, 2006	11.07	11.12	10.90	11.07
3499	NASDAQ	MMSI	Tue, Apr 11, 2006	11.36	11.41	11.04	11.10
3498	NASDAQ	MMSI	Mon, Apr 10, 2006	11.42	11.46	11.16	11.30
3497	NASDAQ	MMSI	Fri, Apr 7, 2006	11.35	11.62	11.24	11.46
3496	NASDAQ	MMSI	Thu, Apr 6, 2006	11.39	11.39	11.04	11.35
3495	NASDAQ	MMSI	Wed, Apr 5, 2006	11.40	11.50	11.33	11.36
3494	NASDAQ	MMSI	Tue, Apr 4, 2006	11.44	11.54	11.22	11.40
3493	NASDAQ	MMSI	Mon, Apr 3, 2006	12.12	12.21	11.25	11.40
3492	NASDAQ	MMSI	Fri, Mar 31, 2006	12.15	12.70	11.90	12.01
3491	NASDAQ	MMSI	Thu, Mar 30, 2006	13.20	13.85	13.03	13.16
3490	NASDAQ	MMSI	Wed, Mar 29, 2006	13.11	13.16	13.00	13.16
3489	NASDAQ	MMSI	Tue, Mar 28, 2006	13.04	13.10	13.00	13.08
3488	NASDAQ	MMSI	Mon, Mar 27, 2006	13.19	13.20	13.00	13.10
3487	NASDAQ	MMSI	Fri, Mar 24, 2006	13.10	13.23	13.10	13.22
3486	NASDAQ	MMSI	Thu, Mar 23, 2006	13.48	13.48	13.00	13.10
3485	NASDAQ	MMSI	Wed, Mar 22, 2006	13.20	13.46	12.90	13.44
3484	NASDAQ	MMSI	Tue, Mar 21, 2006	13.38	13.72	13.22	13.23
3483	NASDAQ	MMSI	Mon, Mar 20, 2006	13.60	13.65	13.23	13.38
3482	NASDAQ	MMSI	Fri, Mar 17, 2006	13.86	13.93	13.45	13.65
3481	NASDAQ	MMSI	Thu, Mar 16, 2006	14.03	14.03	13.81	13.82
3480	NASDAQ	MMSI	Wed, Mar 15, 2006	14.28	14.28	13.82	13.97
3479	NASDAQ	MMSI	Tue, Mar 14, 2006	14.28	14.30	13.90	14.23
3478	NASDAQ	MMSI	Mon, Mar 13, 2006	14.37	14.48	14.20	14.40
3477	NASDAQ	MMSI	Fri, Mar 10, 2006	14.15	14.35	13.99	14.33
3476	NASDAQ	MMSI	Thu, Mar 9, 2006	13.99	14.45	13.81	14.11
3475	NASDAQ	MMSI	Wed, Mar 8, 2006	13.90	14.09	13.13	13.99
3474	NASDAQ	MMSI	Tue, Mar 7, 2006	13.89	14.24	13.50	13.91
3473	NASDAQ	MMSI	Mon, Mar 6, 2006	14.10	14.30	13.84	13.97
3472	NASDAQ	MMSI	Fri, Mar 3, 2006	14.20	14.52	13.93	14.21
3471	NASDAQ	MMSI	Thu, Mar 2, 2006	14.44	14.57	14.00	14.26
3470	NASDAQ	MMSI	Wed, Mar 1, 2006	13.28	14.42	12.84	14.41
3469	NASDAQ	MMSI	Tue, Feb 28, 2006	14.70	14.84	14.20	14.25
3468	NASDAQ	MMSI	Mon, Feb 27, 2006	14.93	14.94	14.66	14.70
3467	NASDAQ	MMSI	Fri, Feb 24, 2006	14.72	14.94	14.51	14.92
3466	NASDAQ	MMSI	Thu, Feb 23, 2006	14.62	15.00	14.42	14.85
3465	NASDAQ	MMSI	Wed, Feb 22, 2006	14.48	14.74	14.42	14.62
3464	NASDAQ	MMSI	Tue, Feb 21, 2006	14.87	14.97	14.31	14.42
3463	NASDAQ	MMSI	Fri, Feb 17, 2006	14.90	15.00	14.60	14.90
3462	NASDAQ	MMSI	Thu, Feb 16, 2006	14.71	14.87	14.70	14.86
3461	NASDAQ	MMSI	Wed, Feb 15, 2006	14.53	14.73	14.31	14.73
3460	NASDAQ	MMSI	Tue, Feb 14, 2006	14.23	14.61	13.94	14.48
3459	NASDAQ	MMSI	Mon, Feb 13, 2006	14.17	14.38	14.13	14.27
3458	NASDAQ	MMSI	Fri, Feb 10, 2006	14.16	14.39	13.89	14.28
3457	NASDAQ	MMSI	Thu, Feb 9, 2006	14.18	14.39	14.11	14.22
3456	NASDAQ	MMSI	Wed, Feb 8, 2006	14.36	14.38	14.09	14.21
3455	NASDAQ	MMSI	Tue, Feb 7, 2006	14.23	14.38	14.18	14.36
3454	NASDAQ	MMSI	Mon, Feb 6, 2006	14.20	14.29	13.82	14.29
3453	NASDAQ	MMSI	Fri, Feb 3, 2006	14.18	14.20	13.98	14.16
3452	NASDAQ	MMSI	Thu, Feb 2, 2006	14.11	14.17	13.96	14.17
3451	NASDAQ	MMSI	Wed, Feb 1, 2006	14.02	14.21	13.83	14.17
3450	NASDAQ	MMSI	Tue, Jan 31, 2006	14.36	14.36	13.90	14.11
3449	NASDAQ	MMSI	Mon, Jan 30, 2006	14.38	14.38	14.13	14.29
3448	NASDAQ	MMSI	Fri, Jan 27, 2006	13.79	14.31	13.61	14.31
3447	NASDAQ	MMSI	Thu, Jan 26, 2006	13.28	13.74	12.75	13.74
3446	NASDAQ	MMSI	Wed, Jan 25, 2006	13.49	13.79	13.15	13.29
3445	NASDAQ	MMSI	Tue, Jan 24, 2006	13.05	13.52	12.84	13.45
3444	NASDAQ	MMSI	Mon, Jan 23, 2006	13.05	13.10	12.45	13.04
3443	NASDAQ	MMSI	Fri, Jan 20, 2006	13.13	13.13	12.95	12.96
3442	NASDAQ	MMSI	Thu, Jan 19, 2006	13.16	13.24	13.00	13.05
3441	NASDAQ	MMSI	Wed, Jan 18, 2006	13.01	13.17	12.82	13.16
3440	NASDAQ	MMSI	Tue, Jan 17, 2006	13.38	13.38	13.01	13.10
3439	NASDAQ	MMSI	Fri, Jan 13, 2006	13.26	13.45	13.25	13.34
3438	NASDAQ	MMSI	Thu, Jan 12, 2006	13.49	13.49	12.94	13.14
3437	NASDAQ	MMSI	Wed, Jan 11, 2006	13.22	13.55	13.20	13.42
3436	NASDAQ	MMSI	Tue, Jan 10, 2006	12.84	13.30	12.80	13.30
3435	NASDAQ	MMSI	Mon, Jan 9, 2006	12.61	13.08	12.56	12.90
3434	NASDAQ	MMSI	Fri, Jan 6, 2006	12.40	12.70	12.40	12.67
3433	NASDAQ	MMSI	Thu, Jan 5, 2006	12.52	12.68	12.45	12.50
3432	NASDAQ	MMSI	Wed, Jan 4, 2006	12.39	12.70	12.01	12.58
3431	NASDAQ	MMSI	Tue, Jan 3, 2006	12.11	12.63	12.09	12.40
3430	NASDAQ	MMSI	Fri, Dec 30, 2005	12.04	12.24	12.04	12.14
3429	NASDAQ	MMSI	Thu, Dec 29, 2005	12.13	12.38	12.05	12.10
3428	NASDAQ	MMSI	Wed, Dec 28, 2005	12.15	12.18	12.10	12.14
3427	NASDAQ	MMSI	Tue, Dec 27, 2005	12.33	12.42	12.18	12.18
3426	NASDAQ	MMSI	Fri, Dec 23, 2005	12.45	12.45	12.13	12.33
3425	NASDAQ	MMSI	Thu, Dec 22, 2005	12.40	12.44	12.26	12.35
3424	NASDAQ	MMSI	Wed, Dec 21, 2005	12.25	12.55	12.14	12.34
3423	NASDAQ	MMSI	Tue, Dec 20, 2005	12.45	12.49	12.02	12.13
3422	NASDAQ	MMSI	Mon, Dec 19, 2005	13.00	13.00	12.48	12.48
3421	NASDAQ	MMSI	Fri, Dec 16, 2005	13.01	13.12	12.93	13.02
3420	NASDAQ	MMSI	Thu, Dec 15, 2005	13.00	13.08	12.86	12.97
3419	NASDAQ	MMSI	Wed, Dec 14, 2005	12.94	13.22	12.94	12.99
3418	NASDAQ	MMSI	Tue, Dec 13, 2005	12.99	13.12	12.94	13.08
3417	NASDAQ	MMSI	Mon, Dec 12, 2005	12.89	12.99	12.72	12.99
3416	NASDAQ	MMSI	Fri, Dec 9, 2005	12.89	13.01	12.85	12.98
3415	NASDAQ	MMSI	Thu, Dec 8, 2005	12.62	12.97	12.58	12.95
3414	NASDAQ	MMSI	Wed, Dec 7, 2005	12.73	12.79	12.58	12.69
3413	NASDAQ	MMSI	Tue, Dec 6, 2005	12.83	12.86	12.58	12.64
3412	NASDAQ	MMSI	Mon, Dec 5, 2005	12.72	12.80	12.61	12.69
3411	NASDAQ	MMSI	Fri, Dec 2, 2005	12.99	13.24	12.55	12.81
3410	NASDAQ	MMSI	Thu, Dec 1, 2005	12.86	13.18	12.85	13.05
3409	NASDAQ	MMSI	Wed, Nov 30, 2005	12.67	12.93	12.57	12.80
3408	NASDAQ	MMSI	Tue, Nov 29, 2005	12.66	12.73	12.58	12.65
3407	NASDAQ	MMSI	Mon, Nov 28, 2005	12.69	12.72	12.59	12.60
3406	NASDAQ	MMSI	Fri, Nov 25, 2005	12.70	12.85	12.70	12.76
3405	NASDAQ	MMSI	Wed, Nov 23, 2005	12.80	12.93	12.71	12.78
3404	NASDAQ	MMSI	Tue, Nov 22, 2005	12.88	12.97	12.52	12.84
3403	NASDAQ	MMSI	Mon, Nov 21, 2005	12.98	12.99	12.80	12.91
3402	NASDAQ	MMSI	Fri, Nov 18, 2005	12.91	12.97	12.72	12.90
3401	NASDAQ	MMSI	Thu, Nov 17, 2005	12.74	12.88	12.56	12.82
3400	NASDAQ	MMSI	Wed, Nov 16, 2005	12.70	12.76	12.46	12.68
3399	NASDAQ	MMSI	Tue, Nov 15, 2005	12.85	12.95	12.70	12.77
3398	NASDAQ	MMSI	Mon, Nov 14, 2005	12.48	12.84	12.46	12.84
3397	NASDAQ	MMSI	Fri, Nov 11, 2005	12.33	12.48	12.27	12.46
3396	NASDAQ	MMSI	Thu, Nov 10, 2005	12.09	12.39	11.92	12.33
3395	NASDAQ	MMSI	Wed, Nov 9, 2005	12.27	12.30	12.09	12.16
3394	NASDAQ	MMSI	Tue, Nov 8, 2005	12.11	12.28	12.09	12.24
3393	NASDAQ	MMSI	Mon, Nov 7, 2005	12.23	12.75	12.13	12.19
3392	NASDAQ	MMSI	Fri, Nov 4, 2005	12.12	12.20	11.95	12.14
3391	NASDAQ	MMSI	Thu, Nov 3, 2005	12.07	12.20	12.04	12.14
3390	NASDAQ	MMSI	Wed, Nov 2, 2005	11.98	12.25	11.76	11.98
3389	NASDAQ	MMSI	Tue, Nov 1, 2005	11.84	11.99	11.74	11.86
3388	NASDAQ	MMSI	Mon, Oct 31, 2005	12.03	12.26	11.60	11.92
3387	NASDAQ	MMSI	Fri, Oct 28, 2005	11.89	12.25	11.72	12.00
3386	NASDAQ	MMSI	Thu, Oct 27, 2005	12.22	12.32	11.66	11.75
3385	NASDAQ	MMSI	Wed, Oct 26, 2005	12.32	12.50	12.11	12.27
3384	NASDAQ	MMSI	Tue, Oct 25, 2005	12.30	12.50	12.11	12.32
3383	NASDAQ	MMSI	Mon, Oct 24, 2005	12.53	12.62	12.25	12.30
3382	NASDAQ	MMSI	Fri, Oct 21, 2005	12.60	12.79	12.37	12.50
3381	NASDAQ	MMSI	Thu, Oct 20, 2005	13.00	13.04	12.37	12.55
3380	NASDAQ	MMSI	Wed, Oct 19, 2005	15.08	15.52	12.89	13.00
3379	NASDAQ	MMSI	Tue, Oct 18, 2005	14.99	15.31	14.79	15.15
3378	NASDAQ	MMSI	Mon, Oct 17, 2005	14.98	15.32	14.78	15.02
3377	NASDAQ	MMSI	Fri, Oct 14, 2005	14.99	15.49	14.75	15.01
3376	NASDAQ	MMSI	Thu, Oct 13, 2005	14.80	15.14	14.45	14.89
3375	NASDAQ	MMSI	Wed, Oct 12, 2005	14.83	15.27	14.35	14.89
3374	NASDAQ	MMSI	Tue, Oct 11, 2005	15.94	16.04	14.84	14.92
3373	NASDAQ	MMSI	Mon, Oct 10, 2005	16.23	16.23	15.65	15.91
3372	NASDAQ	MMSI	Fri, Oct 7, 2005	16.09	16.34	16.09	16.23
3371	NASDAQ	MMSI	Thu, Oct 6, 2005	16.17	16.55	15.62	16.04
3370	NASDAQ	MMSI	Wed, Oct 5, 2005	16.91	16.98	16.21	16.23
3369	NASDAQ	MMSI	Tue, Oct 4, 2005	17.38	17.44	16.92	16.95
3368	NASDAQ	MMSI	Mon, Oct 3, 2005	17.65	17.70	17.29	17.50
3367	NASDAQ	MMSI	Fri, Sep 30, 2005	17.95	17.95	17.26	17.74
3366	NASDAQ	MMSI	Thu, Sep 29, 2005	17.70	18.00	17.56	17.98
3365	NASDAQ	MMSI	Wed, Sep 28, 2005	17.29	18.01	17.20	17.71
3364	NASDAQ	MMSI	Tue, Sep 27, 2005	16.93	17.39	16.70	17.30
3363	NASDAQ	MMSI	Mon, Sep 26, 2005	16.51	16.92	16.50	16.89
3362	NASDAQ	MMSI	Fri, Sep 23, 2005	16.40	16.50	16.08	16.40
3361	NASDAQ	MMSI	Thu, Sep 22, 2005	16.25	16.64	16.04	16.40
3360	NASDAQ	MMSI	Wed, Sep 21, 2005	16.51	16.51	15.62	16.32
3359	NASDAQ	MMSI	Tue, Sep 20, 2005	17.10	17.10	16.25	16.61
3358	NASDAQ	MMSI	Mon, Sep 19, 2005	17.23	17.25	16.85	16.99
3357	NASDAQ	MMSI	Fri, Sep 16, 2005	17.35	17.41	16.90	17.27
3356	NASDAQ	MMSI	Thu, Sep 15, 2005	17.11	17.30	16.92	17.24
3355	NASDAQ	MMSI	Wed, Sep 14, 2005	17.55	17.63	17.05	17.09
3354	NASDAQ	MMSI	Tue, Sep 13, 2005	17.94	18.16	17.46	17.46
3353	NASDAQ	MMSI	Mon, Sep 12, 2005	17.57	18.16	17.57	18.03
3352	NASDAQ	MMSI	Fri, Sep 9, 2005	17.80	17.94	17.65	17.68
3351	NASDAQ	MMSI	Thu, Sep 8, 2005	17.93	17.98	17.60	17.84
3350	NASDAQ	MMSI	Wed, Sep 7, 2005	18.01	18.15	17.80	18.01
3349	NASDAQ	MMSI	Tue, Sep 6, 2005	17.44	18.05	17.35	18.05
3348	NASDAQ	MMSI	Fri, Sep 2, 2005	17.64	17.87	17.27	17.35
3347	NASDAQ	MMSI	Thu, Sep 1, 2005	17.60	17.70	17.22	17.60
3346	NASDAQ	MMSI	Wed, Aug 31, 2005	17.49	17.67	17.27	17.47
3345	NASDAQ	MMSI	Tue, Aug 30, 2005	17.20	17.44	17.05	17.36
3344	NASDAQ	MMSI	Mon, Aug 29, 2005	17.12	17.38	16.81	17.28
3343	NASDAQ	MMSI	Fri, Aug 26, 2005	17.47	17.50	17.10	17.17
3342	NASDAQ	MMSI	Thu, Aug 25, 2005	17.57	17.60	17.36	17.46
3341	NASDAQ	MMSI	Wed, Aug 24, 2005	17.71	17.85	17.49	17.55
3340	NASDAQ	MMSI	Tue, Aug 23, 2005	18.00	18.10	17.54	17.73
3339	NASDAQ	MMSI	Mon, Aug 22, 2005	17.76	18.25	17.76	18.10
3338	NASDAQ	MMSI	Fri, Aug 19, 2005	18.00	18.13	17.77	17.80
3337	NASDAQ	MMSI	Thu, Aug 18, 2005	17.93	18.29	17.74	18.12
3336	NASDAQ	MMSI	Wed, Aug 17, 2005	18.19	18.26	17.70	17.94
3335	NASDAQ	MMSI	Tue, Aug 16, 2005	18.00	18.26	17.77	18.17
3334	NASDAQ	MMSI	Mon, Aug 15, 2005	17.50	18.00	17.50	18.00
3333	NASDAQ	MMSI	Fri, Aug 12, 2005	17.48	17.71	17.37	17.54
3332	NASDAQ	MMSI	Thu, Aug 11, 2005	17.27	17.68	17.27	17.52
3331	NASDAQ	MMSI	Wed, Aug 10, 2005	17.27	17.46	17.10	17.39
3330	NASDAQ	MMSI	Tue, Aug 9, 2005	17.14	17.34	17.04	17.23
3329	NASDAQ	MMSI	Mon, Aug 8, 2005	17.15	17.47	16.77	17.09
3328	NASDAQ	MMSI	Fri, Aug 5, 2005	17.25	17.51	16.88	17.11
3327	NASDAQ	MMSI	Thu, Aug 4, 2005	17.55	17.60	17.12	17.25
3326	NASDAQ	MMSI	Wed, Aug 3, 2005	17.00	17.63	16.68	17.62
3325	NASDAQ	MMSI	Tue, Aug 2, 2005	17.35	17.62	16.37	16.93
3324	NASDAQ	MMSI	Mon, Aug 1, 2005	17.26	17.35	17.09	17.32
3323	NASDAQ	MMSI	Fri, Jul 29, 2005	17.16	17.48	17.00	17.23
3322	NASDAQ	MMSI	Thu, Jul 28, 2005	17.01	17.49	16.97	17.45
3321	NASDAQ	MMSI	Wed, Jul 27, 2005	17.00	17.23	16.68	17.09
3320	NASDAQ	MMSI	Tue, Jul 26, 2005	16.92	17.12	16.51	17.04
3319	NASDAQ	MMSI	Mon, Jul 25, 2005	17.70	17.70	16.82	16.90
3318	NASDAQ	MMSI	Fri, Jul 22, 2005	17.02	17.64	16.90	17.61
3317	NASDAQ	MMSI	Thu, Jul 21, 2005	17.21	17.38	16.97	17.15
3316	NASDAQ	MMSI	Wed, Jul 20, 2005	17.31	17.53	17.00	17.30
3315	NASDAQ	MMSI	Tue, Jul 19, 2005	17.80	17.86	17.35	17.40
3314	NASDAQ	MMSI	Mon, Jul 18, 2005	18.08	18.08	17.62	17.76
3313	NASDAQ	MMSI	Fri, Jul 15, 2005	17.53	18.32	17.53	17.99
3312	NASDAQ	MMSI	Thu, Jul 14, 2005	17.13	17.86	17.06	17.53
3311	NASDAQ	MMSI	Wed, Jul 13, 2005	17.11	17.11	16.86	17.04
3310	NASDAQ	MMSI	Tue, Jul 12, 2005	15.77	17.05	15.67	17.00
3309	NASDAQ	MMSI	Mon, Jul 11, 2005	15.78	15.94	15.41	15.88
3308	NASDAQ	MMSI	Fri, Jul 8, 2005	15.40	15.98	15.25	15.78
3307	NASDAQ	MMSI	Thu, Jul 7, 2005	15.42	15.57	15.19	15.57
3306	NASDAQ	MMSI	Wed, Jul 6, 2005	15.65	15.68	15.44	15.58
3305	NASDAQ	MMSI	Tue, Jul 5, 2005	15.46	15.86	15.34	15.64
3304	NASDAQ	MMSI	Fri, Jul 1, 2005	15.32	15.67	15.14	15.44
3303	NASDAQ	MMSI	Thu, Jun 30, 2005	15.66	15.72	15.32	15.41
3302	NASDAQ	MMSI	Wed, Jun 29, 2005	15.15	15.63	14.97	15.62
3301	NASDAQ	MMSI	Tue, Jun 28, 2005	14.77	15.27	14.77	15.26
3300	NASDAQ	MMSI	Mon, Jun 27, 2005	14.79	14.90	14.67	14.81
3299	NASDAQ	MMSI	Fri, Jun 24, 2005	14.75	15.07	14.70	14.81
3298	NASDAQ	MMSI	Thu, Jun 23, 2005	14.78	14.89	14.58	14.75
3297	NASDAQ	MMSI	Wed, Jun 22, 2005	14.81	15.06	14.58	14.89
3296	NASDAQ	MMSI	Tue, Jun 21, 2005	15.05	15.14	14.80	14.81
3295	NASDAQ	MMSI	Mon, Jun 20, 2005	14.84	15.18	14.83	15.15
3294	NASDAQ	MMSI	Fri, Jun 17, 2005	15.31	15.31	14.87	14.97
3293	NASDAQ	MMSI	Thu, Jun 16, 2005	14.96	15.20	14.68	15.20
3292	NASDAQ	MMSI	Wed, Jun 15, 2005	14.96	15.19	14.69	14.96
3291	NASDAQ	MMSI	Tue, Jun 14, 2005	14.96	15.18	14.70	14.99
3290	NASDAQ	MMSI	Mon, Jun 13, 2005	14.65	15.07	14.56	15.00
3289	NASDAQ	MMSI	Fri, Jun 10, 2005	15.20	15.20	14.76	14.88
3288	NASDAQ	MMSI	Thu, Jun 9, 2005	15.35	15.48	14.89	15.20
3287	NASDAQ	MMSI	Wed, Jun 8, 2005	14.93	15.45	14.80	15.27
3286	NASDAQ	MMSI	Tue, Jun 7, 2005	15.00	15.59	14.96	14.97
3285	NASDAQ	MMSI	Mon, Jun 6, 2005	15.00	15.29	14.94	15.25
3284	NASDAQ	MMSI	Fri, Jun 3, 2005	15.74	15.86	14.79	14.84
3283	NASDAQ	MMSI	Thu, Jun 2, 2005	15.43	15.83	15.26	15.76
3282	NASDAQ	MMSI	Wed, Jun 1, 2005	14.73	15.48	14.60	15.40
3281	NASDAQ	MMSI	Tue, May 31, 2005	14.29	14.70	14.25	14.63
3280	NASDAQ	MMSI	Fri, May 27, 2005	14.46	14.67	14.26	14.38
3279	NASDAQ	MMSI	Thu, May 26, 2005	14.30	14.59	14.30	14.46
3278	NASDAQ	MMSI	Wed, May 25, 2005	14.08	14.30	14.08	14.26
3277	NASDAQ	MMSI	Tue, May 24, 2005	13.96	14.33	13.96	14.21
3276	NASDAQ	MMSI	Mon, May 23, 2005	14.20	14.23	14.03	14.15
3275	NASDAQ	MMSI	Fri, May 20, 2005	14.14	14.26	13.93	14.19
3274	NASDAQ	MMSI	Thu, May 19, 2005	14.15	14.46	14.01	14.25
3273	NASDAQ	MMSI	Wed, May 18, 2005	14.10	14.24	13.81	14.16
3272	NASDAQ	MMSI	Tue, May 17, 2005	14.01	14.18	13.85	13.99
3271	NASDAQ	MMSI	Mon, May 16, 2005	13.89	14.19	13.76	14.17
3270	NASDAQ	MMSI	Fri, May 13, 2005	13.82	13.93	13.70	13.82
3269	NASDAQ	MMSI	Thu, May 12, 2005	14.32	14.42	13.62	13.76
3268	NASDAQ	MMSI	Wed, May 11, 2005	13.16	14.31	12.89	14.29
3267	NASDAQ	MMSI	Tue, May 10, 2005	13.18	13.34	13.02	13.02
3266	NASDAQ	MMSI	Mon, May 9, 2005	12.89	13.30	12.89	13.30
3265	NASDAQ	MMSI	Fri, May 6, 2005	12.73	13.26	12.73	13.01
3264	NASDAQ	MMSI	Thu, May 5, 2005	12.89	12.96	12.71	12.82
3263	NASDAQ	MMSI	Wed, May 4, 2005	13.00	13.04	12.79	12.95
3262	NASDAQ	MMSI	Tue, May 3, 2005	12.87	13.07	12.70	12.94
3261	NASDAQ	MMSI	Mon, May 2, 2005	12.63	13.00	12.63	12.93
3260	NASDAQ	MMSI	Fri, Apr 29, 2005	12.65	12.85	12.56	12.65
3259	NASDAQ	MMSI	Thu, Apr 28, 2005	12.83	13.10	12.73	12.80
3258	NASDAQ	MMSI	Wed, Apr 27, 2005	12.61	13.12	12.44	13.04
3257	NASDAQ	MMSI	Tue, Apr 26, 2005	13.00	13.24	12.84	12.94
3256	NASDAQ	MMSI	Mon, Apr 25, 2005	13.60	13.75	13.05	13.11
3255	NASDAQ	MMSI	Fri, Apr 22, 2005	13.27	13.92	13.27	13.70
3254	NASDAQ	MMSI	Thu, Apr 21, 2005	12.87	13.48	12.75	13.34
3253	NASDAQ	MMSI	Wed, Apr 20, 2005	13.27	13.32	12.69	12.93
3252	NASDAQ	MMSI	Tue, Apr 19, 2005	12.88	13.26	12.77	13.16
3251	NASDAQ	MMSI	Mon, Apr 18, 2005	12.35	12.92	12.35	12.81
3250	NASDAQ	MMSI	Fri, Apr 15, 2005	12.61	12.77	12.45	12.54
3249	NASDAQ	MMSI	Thu, Apr 14, 2005	12.54	12.78	12.53	12.62
3248	NASDAQ	MMSI	Wed, Apr 13, 2005	12.60	12.66	12.48	12.62
3247	NASDAQ	MMSI	Tue, Apr 12, 2005	12.13	12.65	12.13	12.63
3246	NASDAQ	MMSI	Mon, Apr 11, 2005	12.46	12.46	12.15	12.15
3245	NASDAQ	MMSI	Fri, Apr 8, 2005	12.23	12.43	12.13	12.34
3244	NASDAQ	MMSI	Thu, Apr 7, 2005	12.22	12.47	12.07	12.35
3243	NASDAQ	MMSI	Wed, Apr 6, 2005	12.03	12.45	11.90	12.25
3242	NASDAQ	MMSI	Tue, Apr 5, 2005	12.44	12.85	12.13	12.74
3241	NASDAQ	MMSI	Mon, Apr 4, 2005	11.93	12.48	11.92	12.30
3240	NASDAQ	MMSI	Fri, Apr 1, 2005	11.91	12.11	11.67	11.88
3239	NASDAQ	MMSI	Thu, Mar 31, 2005	11.99	12.07	11.87	11.99
3238	NASDAQ	MMSI	Wed, Mar 30, 2005	11.87	12.03	11.46	11.96
3237	NASDAQ	MMSI	Tue, Mar 29, 2005	12.28	12.37	11.90	11.94
3236	NASDAQ	MMSI	Mon, Mar 28, 2005	12.56	12.56	12.25	12.31
3235	NASDAQ	MMSI	Thu, Mar 24, 2005	12.43	12.58	12.17	12.38
3234	NASDAQ	MMSI	Wed, Mar 23, 2005	12.30	12.36	12.17	12.25
3233	NASDAQ	MMSI	Tue, Mar 22, 2005	12.60	12.64	12.29	12.42
3232	NASDAQ	MMSI	Mon, Mar 21, 2005	11.97	12.55	11.96	12.52
3231	NASDAQ	MMSI	Fri, Mar 18, 2005	12.26	12.31	11.95	12.09
3230	NASDAQ	MMSI	Thu, Mar 17, 2005	12.26	12.26	11.90	12.14
3229	NASDAQ	MMSI	Wed, Mar 16, 2005	12.00	12.19	11.85	12.19
3228	NASDAQ	MMSI	Tue, Mar 15, 2005	12.30	12.48	11.95	12.05
3227	NASDAQ	MMSI	Mon, Mar 14, 2005	12.48	12.65	12.14	12.19
3226	NASDAQ	MMSI	Fri, Mar 11, 2005	12.72	13.00	12.37	12.54
3225	NASDAQ	MMSI	Thu, Mar 10, 2005	13.79	13.88	12.56	12.81
3224	NASDAQ	MMSI	Wed, Mar 9, 2005	12.55	14.18	12.11	13.77
3223	NASDAQ	MMSI	Tue, Mar 8, 2005	12.11	12.32	11.69	11.81
3222	NASDAQ	MMSI	Mon, Mar 7, 2005	12.51	12.62	11.97	12.08
3221	NASDAQ	MMSI	Fri, Mar 4, 2005	12.98	12.98	12.61	12.63
3220	NASDAQ	MMSI	Thu, Mar 3, 2005	12.50	12.88	12.44	12.75
3219	NASDAQ	MMSI	Wed, Mar 2, 2005	13.20	13.20	12.50	12.55
3218	NASDAQ	MMSI	Tue, Mar 1, 2005	13.01	13.28	12.94	13.12
3217	NASDAQ	MMSI	Mon, Feb 28, 2005	13.38	13.57	12.96	13.17
3216	NASDAQ	MMSI	Fri, Feb 25, 2005	13.76	13.79	13.44	13.61
3215	NASDAQ	MMSI	Thu, Feb 24, 2005	13.62	13.89	13.56	13.75
3214	NASDAQ	MMSI	Wed, Feb 23, 2005	13.82	13.99	13.62	13.62
3213	NASDAQ	MMSI	Tue, Feb 22, 2005	13.80	14.12	13.63	13.68
3212	NASDAQ	MMSI	Fri, Feb 18, 2005	14.04	14.06	13.57	14.03
3211	NASDAQ	MMSI	Thu, Feb 17, 2005	14.48	14.50	13.75	13.90
3210	NASDAQ	MMSI	Wed, Feb 16, 2005	14.44	14.54	14.15	14.30
3209	NASDAQ	MMSI	Tue, Feb 15, 2005	14.38	14.87	14.09	14.53
3208	NASDAQ	MMSI	Mon, Feb 14, 2005	14.14	14.45	14.14	14.32
3207	NASDAQ	MMSI	Fri, Feb 11, 2005	13.66	14.16	13.66	14.12
3206	NASDAQ	MMSI	Thu, Feb 10, 2005	13.99	14.06	13.75	13.90
3205	NASDAQ	MMSI	Wed, Feb 9, 2005	14.29	14.44	13.67	13.89
3204	NASDAQ	MMSI	Tue, Feb 8, 2005	13.67	14.29	13.50	14.25
3203	NASDAQ	MMSI	Mon, Feb 7, 2005	13.95	14.14	13.74	13.75
3202	NASDAQ	MMSI	Fri, Feb 4, 2005	14.00	14.24	13.83	14.04
3201	NASDAQ	MMSI	Thu, Feb 3, 2005	14.14	14.20	13.83	14.12
3200	NASDAQ	MMSI	Wed, Feb 2, 2005	14.45	14.45	14.06	14.31
3199	NASDAQ	MMSI	Tue, Feb 1, 2005	14.18	14.44	14.02	14.44
3198	NASDAQ	MMSI	Mon, Jan 31, 2005	14.14	14.42	13.92	14.18
3197	NASDAQ	MMSI	Fri, Jan 28, 2005	14.04	14.13	13.95	14.00
3196	NASDAQ	MMSI	Thu, Jan 27, 2005	14.38	14.38	14.06	14.15
3195	NASDAQ	MMSI	Wed, Jan 26, 2005	14.21	14.30	14.10	14.30
3194	NASDAQ	MMSI	Tue, Jan 25, 2005	13.58	14.18	13.57	14.07
3193	NASDAQ	MMSI	Mon, Jan 24, 2005	14.19	14.19	13.65	13.70
3192	NASDAQ	MMSI	Fri, Jan 21, 2005	14.45	14.45	13.91	14.12
3191	NASDAQ	MMSI	Thu, Jan 20, 2005	14.04	14.26	13.85	14.24
3190	NASDAQ	MMSI	Wed, Jan 19, 2005	13.66	13.95	13.66	13.95
3189	NASDAQ	MMSI	Tue, Jan 18, 2005	13.14	13.78	13.11	13.75
3188	NASDAQ	MMSI	Fri, Jan 14, 2005	12.88	13.40	12.78	13.29
3187	NASDAQ	MMSI	Thu, Jan 13, 2005	12.98	13.15	12.88	12.92
3186	NASDAQ	MMSI	Wed, Jan 12, 2005	13.15	13.25	12.92	13.15
3185	NASDAQ	MMSI	Tue, Jan 11, 2005	13.63	13.63	12.95	13.09
3184	NASDAQ	MMSI	Mon, Jan 10, 2005	12.82	13.63	12.73	13.55
3183	NASDAQ	MMSI	Fri, Jan 7, 2005	13.65	13.65	12.98	12.99
3182	NASDAQ	MMSI	Thu, Jan 6, 2005	13.41	13.83	13.15	13.65
3181	NASDAQ	MMSI	Wed, Jan 5, 2005	14.00	14.23	13.50	13.60
3180	NASDAQ	MMSI	Tue, Jan 4, 2005	14.62	14.89	14.02	14.11
3179	NASDAQ	MMSI	Mon, Jan 3, 2005	15.05	15.05	14.30	14.85
3178	NASDAQ	MMSI	Fri, Dec 31, 2004	15.20	15.39	15.00	15.28
3177	NASDAQ	MMSI	Thu, Dec 30, 2004	15.30	15.35	15.08	15.13
3176	NASDAQ	MMSI	Wed, Dec 29, 2004	15.30	15.64	15.06	15.25
3175	NASDAQ	MMSI	Tue, Dec 28, 2004	14.54	15.21	14.54	15.13
3174	NASDAQ	MMSI	Mon, Dec 27, 2004	14.84	15.05	14.58	14.58
3173	NASDAQ	MMSI	Thu, Dec 23, 2004	14.74	15.00	14.74	14.93
3172	NASDAQ	MMSI	Wed, Dec 22, 2004	14.73	15.00	14.73	14.80
3171	NASDAQ	MMSI	Tue, Dec 21, 2004	14.84	15.05	14.55	14.94
3170	NASDAQ	MMSI	Mon, Dec 20, 2004	15.01	15.20	14.46	14.72
3169	NASDAQ	MMSI	Fri, Dec 17, 2004	15.16	15.49	15.01	15.03
3168	NASDAQ	MMSI	Thu, Dec 16, 2004	14.76	15.23	14.45	14.97
3167	NASDAQ	MMSI	Wed, Dec 15, 2004	14.51	14.97	14.10	14.97
3166	NASDAQ	MMSI	Tue, Dec 14, 2004	13.49	14.11	13.28	13.77
3165	NASDAQ	MMSI	Mon, Dec 13, 2004	13.00	13.76	12.69	13.68
3164	NASDAQ	MMSI	Fri, Dec 10, 2004	12.13	13.05	11.98	12.79
3163	NASDAQ	MMSI	Thu, Dec 9, 2004	11.75	12.05	11.48	11.96
3162	NASDAQ	MMSI	Wed, Dec 8, 2004	11.70	11.93	11.54	11.80
3161	NASDAQ	MMSI	Tue, Dec 7, 2004	11.81	12.13	11.52	11.59
3160	NASDAQ	MMSI	Mon, Dec 6, 2004	12.08	12.30	11.72	11.79
3159	NASDAQ	MMSI	Fri, Dec 3, 2004	12.12	12.15	11.70	11.89
3158	NASDAQ	MMSI	Thu, Dec 2, 2004	11.71	12.07	11.51	12.03
3157	NASDAQ	MMSI	Wed, Dec 1, 2004	11.44	11.95	11.31	11.82
3156	NASDAQ	MMSI	Tue, Nov 30, 2004	11.50	11.50	11.26	11.36
3155	NASDAQ	MMSI	Mon, Nov 29, 2004	11.50	11.51	11.28	11.44
3154	NASDAQ	MMSI	Fri, Nov 26, 2004	11.50	11.50	11.35	11.41
3153	NASDAQ	MMSI	Wed, Nov 24, 2004	11.08	11.59	11.08	11.38
3152	NASDAQ	MMSI	Tue, Nov 23, 2004	10.31	11.17	10.31	11.17
3151	NASDAQ	MMSI	Mon, Nov 22, 2004	10.40	10.55	10.28	10.40
3150	NASDAQ	MMSI	Fri, Nov 19, 2004	10.25	10.45	10.09	10.33
3149	NASDAQ	MMSI	Thu, Nov 18, 2004	10.64	10.64	10.19	10.22
3148	NASDAQ	MMSI	Wed, Nov 17, 2004	10.21	10.69	10.21	10.50
3147	NASDAQ	MMSI	Tue, Nov 16, 2004	10.50	10.75	10.24	10.30
3146	NASDAQ	MMSI	Mon, Nov 15, 2004	9.81	10.66	9.81	10.60
3145	NASDAQ	MMSI	Fri, Nov 12, 2004	10.00	10.15	9.78	10.02
3144	NASDAQ	MMSI	Thu, Nov 11, 2004	10.17	10.24	10.03	10.10
3143	NASDAQ	MMSI	Wed, Nov 10, 2004	10.16	10.27	10.11	10.15
3142	NASDAQ	MMSI	Tue, Nov 9, 2004	10.30	10.35	10.05	10.17
3141	NASDAQ	MMSI	Mon, Nov 8, 2004	10.00	10.31	9.95	10.14
3140	NASDAQ	MMSI	Fri, Nov 5, 2004	9.90	10.01	9.70	10.00
3139	NASDAQ	MMSI	Thu, Nov 4, 2004	9.91	10.10	9.61	9.79
3138	NASDAQ	MMSI	Wed, Nov 3, 2004	10.22	10.58	9.95	10.02
3137	NASDAQ	MMSI	Tue, Nov 2, 2004	10.33	10.39	10.00	10.02
3136	NASDAQ	MMSI	Mon, Nov 1, 2004	10.62	10.62	10.12	10.22
3135	NASDAQ	MMSI	Fri, Oct 29, 2004	10.45	10.80	10.35	10.35
3134	NASDAQ	MMSI	Thu, Oct 28, 2004	10.25	10.39	10.19	10.38
3133	NASDAQ	MMSI	Wed, Oct 27, 2004	10.03	10.53	10.03	10.20
3132	NASDAQ	MMSI	Tue, Oct 26, 2004	10.82	10.94	9.91	10.01
3131	NASDAQ	MMSI	Mon, Oct 25, 2004	10.31	10.95	10.31	10.70
3130	NASDAQ	MMSI	Fri, Oct 22, 2004	10.40	10.47	10.12	10.40
3129	NASDAQ	MMSI	Thu, Oct 21, 2004	10.85	10.85	10.34	10.40
3128	NASDAQ	MMSI	Wed, Oct 20, 2004	10.86	11.04	10.55	10.77
3127	NASDAQ	MMSI	Tue, Oct 19, 2004	10.90	11.01	10.75	10.99
3126	NASDAQ	MMSI	Mon, Oct 18, 2004	11.05	11.23	10.92	10.97
3125	NASDAQ	MMSI	Fri, Oct 15, 2004	11.57	11.60	11.10	11.23
3124	NASDAQ	MMSI	Thu, Oct 14, 2004	11.76	11.97	11.38	11.59
3123	NASDAQ	MMSI	Wed, Oct 13, 2004	12.65	13.20	11.78	12.05
3122	NASDAQ	MMSI	Tue, Oct 12, 2004	14.15	14.35	13.85	14.19
3121	NASDAQ	MMSI	Mon, Oct 11, 2004	14.45	14.67	14.05	14.30
3120	NASDAQ	MMSI	Fri, Oct 8, 2004	14.67	14.80	14.51	14.51
3119	NASDAQ	MMSI	Thu, Oct 7, 2004	15.03	15.03	14.68	14.70
3118	NASDAQ	MMSI	Wed, Oct 6, 2004	14.88	15.02	14.78	14.91
3117	NASDAQ	MMSI	Tue, Oct 5, 2004	14.71	15.10	14.62	14.81
3116	NASDAQ	MMSI	Mon, Oct 4, 2004	15.09	15.30	14.63	14.75
3115	NASDAQ	MMSI	Fri, Oct 1, 2004	14.83	15.30	14.66	15.20
3114	NASDAQ	MMSI	Thu, Sep 30, 2004	14.66	15.21	14.65	15.11
3113	NASDAQ	MMSI	Wed, Sep 29, 2004	14.46	14.96	14.46	14.83
3112	NASDAQ	MMSI	Tue, Sep 28, 2004	14.50	14.89	14.41	14.61
3111	NASDAQ	MMSI	Mon, Sep 27, 2004	15.20	15.37	15.15	15.15
3110	NASDAQ	MMSI	Fri, Sep 24, 2004	15.40	15.62	15.20	15.29
3109	NASDAQ	MMSI	Thu, Sep 23, 2004	15.64	15.71	15.23	15.54
3108	NASDAQ	MMSI	Wed, Sep 22, 2004	16.82	16.82	15.65	15.75
3107	NASDAQ	MMSI	Tue, Sep 21, 2004	16.99	17.04	16.80	16.96
3106	NASDAQ	MMSI	Mon, Sep 20, 2004	16.89	17.07	16.83	16.98
3105	NASDAQ	MMSI	Fri, Sep 17, 2004	17.69	17.69	16.90	17.05
3104	NASDAQ	MMSI	Thu, Sep 16, 2004	16.85	17.25	16.85	17.06
3103	NASDAQ	MMSI	Wed, Sep 15, 2004	16.82	17.13	16.73	16.93
3102	NASDAQ	MMSI	Tue, Sep 14, 2004	17.02	17.42	16.87	16.95
3101	NASDAQ	MMSI	Mon, Sep 13, 2004	16.98	17.47	16.98	17.17
3100	NASDAQ	MMSI	Fri, Sep 10, 2004	17.01	17.15	16.93	17.06
3099	NASDAQ	MMSI	Thu, Sep 9, 2004	16.79	17.30	16.79	16.99
3098	NASDAQ	MMSI	Wed, Sep 8, 2004	17.48	17.57	16.50	16.97
3097	NASDAQ	MMSI	Tue, Sep 7, 2004	16.90	17.41	16.88	17.40
3096	NASDAQ	MMSI	Fri, Sep 3, 2004	17.09	17.35	16.95	17.00
3095	NASDAQ	MMSI	Thu, Sep 2, 2004	17.40	17.42	17.11	17.12
3094	NASDAQ	MMSI	Wed, Sep 1, 2004	17.02	17.66	16.91	17.26
3093	NASDAQ	MMSI	Tue, Aug 31, 2004	16.94	17.35	16.75	17.11
3092	NASDAQ	MMSI	Mon, Aug 30, 2004	17.06	17.13	16.94	16.94
3091	NASDAQ	MMSI	Fri, Aug 27, 2004	17.26	17.36	17.00	17.20
3090	NASDAQ	MMSI	Thu, Aug 26, 2004	17.50	17.50	17.00	17.35
3089	NASDAQ	MMSI	Wed, Aug 25, 2004	17.55	17.62	17.20	17.52
3088	NASDAQ	MMSI	Tue, Aug 24, 2004	17.57	17.60	17.40	17.59
3087	NASDAQ	MMSI	Mon, Aug 23, 2004	17.54	17.60	17.30	17.49
3086	NASDAQ	MMSI	Fri, Aug 20, 2004	17.16	17.50	17.01	17.40
3085	NASDAQ	MMSI	Thu, Aug 19, 2004	17.51	17.51	16.99	17.17
3084	NASDAQ	MMSI	Wed, Aug 18, 2004	16.70	17.45	16.48	17.27
3083	NASDAQ	MMSI	Tue, Aug 17, 2004	16.91	16.91	16.55	16.64
3082	NASDAQ	MMSI	Mon, Aug 16, 2004	16.53	16.74	16.33	16.64
3081	NASDAQ	MMSI	Fri, Aug 13, 2004	16.65	16.65	16.06	16.50
3080	NASDAQ	MMSI	Thu, Aug 12, 2004	16.76	16.90	16.07	16.07
3079	NASDAQ	MMSI	Wed, Aug 11, 2004	16.25	16.77	15.90	16.76
3078	NASDAQ	MMSI	Tue, Aug 10, 2004	15.80	16.25	15.80	16.21
3077	NASDAQ	MMSI	Mon, Aug 9, 2004	16.15	16.15	15.73	16.04
3076	NASDAQ	MMSI	Fri, Aug 6, 2004	15.97	16.14	15.51	15.96
3075	NASDAQ	MMSI	Thu, Aug 5, 2004	16.70	16.70	15.90	16.24
3074	NASDAQ	MMSI	Wed, Aug 4, 2004	16.15	16.76	16.02	16.76
3073	NASDAQ	MMSI	Tue, Aug 3, 2004	16.30	16.48	16.00	16.39
3072	NASDAQ	MMSI	Mon, Aug 2, 2004	16.52	16.82	16.21	16.46
3071	NASDAQ	MMSI	Fri, Jul 30, 2004	16.64	16.98	16.25	16.88
3070	NASDAQ	MMSI	Thu, Jul 29, 2004	15.98	16.68	15.98	16.68
3069	NASDAQ	MMSI	Wed, Jul 28, 2004	16.25	16.30	15.50	16.18
3068	NASDAQ	MMSI	Tue, Jul 27, 2004	15.52	16.27	15.33	16.11
3067	NASDAQ	MMSI	Mon, Jul 26, 2004	14.88	15.48	14.74	15.48
3066	NASDAQ	MMSI	Fri, Jul 23, 2004	14.58	14.86	14.37	14.65
3065	NASDAQ	MMSI	Thu, Jul 22, 2004	14.17	14.63	14.17	14.53
3064	NASDAQ	MMSI	Wed, Jul 21, 2004	14.55	14.55	14.22	14.37
3063	NASDAQ	MMSI	Tue, Jul 20, 2004	14.10	14.49	14.10	14.42
3062	NASDAQ	MMSI	Mon, Jul 19, 2004	14.15	14.38	14.10	14.17
3061	NASDAQ	MMSI	Fri, Jul 16, 2004	14.16	14.45	14.12	14.15
3060	NASDAQ	MMSI	Thu, Jul 15, 2004	14.50	14.50	14.09	14.14
3059	NASDAQ	MMSI	Wed, Jul 14, 2004	14.41	14.77	14.26	14.48
3058	NASDAQ	MMSI	Tue, Jul 13, 2004	15.22	15.22	14.18	14.57
3057	NASDAQ	MMSI	Mon, Jul 12, 2004	15.07	15.42	14.90	14.90
3056	NASDAQ	MMSI	Fri, Jul 9, 2004	14.90	15.59	14.90	15.16
3055	NASDAQ	MMSI	Thu, Jul 8, 2004	15.14	15.48	14.91	14.98
3054	NASDAQ	MMSI	Wed, Jul 7, 2004	15.11	15.28	14.90	15.15
3053	NASDAQ	MMSI	Tue, Jul 6, 2004	15.00	15.29	14.80	14.99
3052	NASDAQ	MMSI	Fri, Jul 2, 2004	15.18	15.50	15.00	15.08
3051	NASDAQ	MMSI	Thu, Jul 1, 2004	16.00	16.00	15.12	15.23
3050	NASDAQ	MMSI	Wed, Jun 30, 2004	16.20	16.34	15.58	15.93
3049	NASDAQ	MMSI	Tue, Jun 29, 2004	15.25	16.18	15.23	16.18
3048	NASDAQ	MMSI	Mon, Jun 28, 2004	15.73	15.75	15.40	15.46
3047	NASDAQ	MMSI	Fri, Jun 25, 2004	15.28	15.68	15.27	15.58
3046	NASDAQ	MMSI	Thu, Jun 24, 2004	15.65	15.85	15.38	15.38
3045	NASDAQ	MMSI	Wed, Jun 23, 2004	15.15	15.62	15.15	15.53
3044	NASDAQ	MMSI	Tue, Jun 22, 2004	15.75	15.78	15.14	15.53
3043	NASDAQ	MMSI	Mon, Jun 21, 2004	15.70	15.75	15.10	15.64
3042	NASDAQ	MMSI	Fri, Jun 18, 2004	15.05	15.60	15.05	15.29
3041	NASDAQ	MMSI	Thu, Jun 17, 2004	14.41	15.74	14.36	15.30
3040	NASDAQ	MMSI	Wed, Jun 16, 2004	13.39	14.30	13.25	14.30
3039	NASDAQ	MMSI	Tue, Jun 15, 2004	13.68	14.18	13.29	13.30
3038	NASDAQ	MMSI	Mon, Jun 14, 2004	13.92	13.93	13.51	13.91
3037	NASDAQ	MMSI	Thu, Jun 10, 2004	14.00	14.30	13.70	13.81
3036	NASDAQ	MMSI	Wed, Jun 9, 2004	14.27	14.48	14.00	14.10
3035	NASDAQ	MMSI	Tue, Jun 8, 2004	14.22	14.61	14.21	14.38
3034	NASDAQ	MMSI	Mon, Jun 7, 2004	14.47	14.49	14.23	14.34
3033	NASDAQ	MMSI	Fri, Jun 4, 2004	14.40	14.40	14.14	14.24
3032	NASDAQ	MMSI	Thu, Jun 3, 2004	14.51	14.64	14.12	14.12
3031	NASDAQ	MMSI	Wed, Jun 2, 2004	14.21	14.50	14.21	14.25
3030	NASDAQ	MMSI	Tue, Jun 1, 2004	14.36	14.79	14.04	14.23
3029	NASDAQ	MMSI	Fri, May 28, 2004	14.24	14.59	14.24	14.51
3028	NASDAQ	MMSI	Thu, May 27, 2004	14.40	14.73	14.36	14.42
3027	NASDAQ	MMSI	Wed, May 26, 2004	14.68	14.95	14.10	14.44
3026	NASDAQ	MMSI	Tue, May 25, 2004	14.56	15.00	14.50	14.82
3025	NASDAQ	MMSI	Mon, May 24, 2004	14.90	15.07	14.70	14.80
3024	NASDAQ	MMSI	Fri, May 21, 2004	15.02	15.09	14.58	14.68
3023	NASDAQ	MMSI	Thu, May 20, 2004	15.00	15.08	14.67	14.82
3022	NASDAQ	MMSI	Wed, May 19, 2004	15.15	15.47	14.85	14.85
3021	NASDAQ	MMSI	Tue, May 18, 2004	15.25	15.51	15.15	15.30
3020	NASDAQ	MMSI	Mon, May 17, 2004	15.80	15.80	15.05	15.36
3019	NASDAQ	MMSI	Fri, May 14, 2004	15.89	15.94	15.40	15.59
3018	NASDAQ	MMSI	Thu, May 13, 2004	15.43	16.02	15.35	15.70
3017	NASDAQ	MMSI	Wed, May 12, 2004	15.32	15.83	15.05	15.58
3016	NASDAQ	MMSI	Tue, May 11, 2004	15.25	15.80	15.25	15.35
3015	NASDAQ	MMSI	Mon, May 10, 2004	15.35	15.65	15.00	15.25
3014	NASDAQ	MMSI	Fri, May 7, 2004	15.38	15.90	15.00	15.30
3013	NASDAQ	MMSI	Thu, May 6, 2004	15.52	15.72	15.10	15.37
3012	NASDAQ	MMSI	Wed, May 5, 2004	15.49	15.76	15.41	15.47
3011	NASDAQ	MMSI	Tue, May 4, 2004	16.19	16.25	15.24	15.29
3010	NASDAQ	MMSI	Mon, May 3, 2004	15.60	16.30	15.58	15.90
3009	NASDAQ	MMSI	Fri, Apr 30, 2004	16.30	16.50	15.67	15.71
3008	NASDAQ	MMSI	Thu, Apr 29, 2004	15.88	16.90	15.87	16.30
3007	NASDAQ	MMSI	Wed, Apr 28, 2004	16.77	16.99	16.04	16.07
3006	NASDAQ	MMSI	Tue, Apr 27, 2004	17.37	17.95	16.90	17.00
3005	NASDAQ	MMSI	Mon, Apr 26, 2004	17.97	18.25	17.29	17.53
3004	NASDAQ	MMSI	Fri, Apr 23, 2004	18.20	18.40	17.72	17.90
3003	NASDAQ	MMSI	Thu, Apr 22, 2004	18.12	18.45	17.48	18.20
3002	NASDAQ	MMSI	Wed, Apr 21, 2004	19.46	19.65	17.61	18.10
3001	NASDAQ	MMSI	Tue, Apr 20, 2004	21.51	21.65	20.32	20.38
3000	NASDAQ	MMSI	Mon, Apr 19, 2004	21.19	21.61	20.89	21.45
2999	NASDAQ	MMSI	Fri, Apr 16, 2004	21.08	21.54	21.05	21.20
2998	NASDAQ	MMSI	Thu, Apr 15, 2004	21.48	21.70	20.91	21.03
2997	NASDAQ	MMSI	Wed, Apr 14, 2004	20.90	21.65	20.86	21.33
2996	NASDAQ	MMSI	Tue, Apr 13, 2004	21.83	21.95	21.03	21.28
2995	NASDAQ	MMSI	Mon, Apr 12, 2004	21.46	21.97	21.46	21.85
2994	NASDAQ	MMSI	Thu, Apr 8, 2004	21.50	21.92	21.10	21.47
2993	NASDAQ	MMSI	Wed, Apr 7, 2004	21.58	21.95	21.33	21.66
2992	NASDAQ	MMSI	Tue, Apr 6, 2004	22.00	22.02	21.60	21.60
2991	NASDAQ	MMSI	Mon, Apr 5, 2004	21.92	22.22	21.64	21.98
2990	NASDAQ	MMSI	Fri, Apr 2, 2004	22.24	22.39	21.77	22.04
2989	NASDAQ	MMSI	Thu, Apr 1, 2004	21.76	22.15	21.26	21.93
2988	NASDAQ	MMSI	Wed, Mar 31, 2004	21.83	22.00	21.25	21.64
2987	NASDAQ	MMSI	Tue, Mar 30, 2004	21.85	22.01	21.44	22.00
2986	NASDAQ	MMSI	Mon, Mar 29, 2004	21.11	21.90	21.10	21.84
2985	NASDAQ	MMSI	Fri, Mar 26, 2004	21.75	21.87	21.20	21.29
2984	NASDAQ	MMSI	Thu, Mar 25, 2004	20.80	21.74	20.80	21.62
2983	NASDAQ	MMSI	Wed, Mar 24, 2004	20.91	21.25	20.70	20.71
2982	NASDAQ	MMSI	Tue, Mar 23, 2004	20.79	21.38	20.75	20.95
2981	NASDAQ	MMSI	Mon, Mar 22, 2004	21.66	21.87	20.80	20.81
2980	NASDAQ	MMSI	Fri, Mar 19, 2004	21.69	21.99	21.00	21.66
2979	NASDAQ	MMSI	Thu, Mar 18, 2004	22.11	22.18	21.52	21.54
2978	NASDAQ	MMSI	Wed, Mar 17, 2004	22.10	22.49	21.61	22.10
2977	NASDAQ	MMSI	Tue, Mar 16, 2004	22.51	22.81	21.56	21.88
2976	NASDAQ	MMSI	Mon, Mar 15, 2004	22.55	22.98	22.37	22.59
2975	NASDAQ	MMSI	Fri, Mar 12, 2004	22.20	22.88	22.01	22.81
2974	NASDAQ	MMSI	Thu, Mar 11, 2004	21.62	22.43	21.25	22.00
2973	NASDAQ	MMSI	Wed, Mar 10, 2004	21.50	22.00	21.33	21.50
2972	NASDAQ	MMSI	Tue, Mar 9, 2004	20.30	20.94	20.25	20.25
2971	NASDAQ	MMSI	Mon, Mar 8, 2004	20.83	20.99	20.30	20.46
2970	NASDAQ	MMSI	Fri, Mar 5, 2004	20.64	21.50	20.64	20.84
2969	NASDAQ	MMSI	Thu, Mar 4, 2004	21.26	21.41	20.97	21.40
2968	NASDAQ	MMSI	Wed, Mar 3, 2004	20.81	21.26	20.50	21.24
2967	NASDAQ	MMSI	Tue, Mar 2, 2004	21.20	21.50	20.84	20.84
2966	NASDAQ	MMSI	Mon, Mar 1, 2004	20.50	21.14	20.50	21.11
2965	NASDAQ	MMSI	Fri, Feb 27, 2004	20.12	20.89	20.10	20.60
2964	NASDAQ	MMSI	Thu, Feb 26, 2004	19.84	20.55	19.53	20.19
2963	NASDAQ	MMSI	Wed, Feb 25, 2004	18.40	20.22	18.19	20.22
2962	NASDAQ	MMSI	Tue, Feb 24, 2004	19.30	19.37	18.05	18.41
2961	NASDAQ	MMSI	Mon, Feb 23, 2004	19.29	19.90	19.29	19.53
2960	NASDAQ	MMSI	Fri, Feb 20, 2004	20.85	21.00	19.06	19.97
2959	NASDAQ	MMSI	Thu, Feb 19, 2004	21.64	22.35	20.62	20.85
2958	NASDAQ	MMSI	Wed, Feb 18, 2004	21.41	21.70	21.06	21.58
2957	NASDAQ	MMSI	Tue, Feb 17, 2004	20.91	21.69	20.91	21.50
2956	NASDAQ	MMSI	Fri, Feb 13, 2004	22.25	22.26	20.91	20.91
2955	NASDAQ	MMSI	Thu, Feb 12, 2004	22.28	22.30	21.79	22.20
2954	NASDAQ	MMSI	Wed, Feb 11, 2004	21.93	22.39	21.93	22.18
2953	NASDAQ	MMSI	Tue, Feb 10, 2004	21.68	22.20	21.65	22.13
2952	NASDAQ	MMSI	Mon, Feb 9, 2004	21.46	22.15	21.45	21.78
2951	NASDAQ	MMSI	Fri, Feb 6, 2004	20.68	21.65	20.55	21.54
2950	NASDAQ	MMSI	Thu, Feb 5, 2004	20.83	21.79	20.82	20.98
2949	NASDAQ	MMSI	Wed, Feb 4, 2004	21.28	21.82	21.00	21.39
2948	NASDAQ	MMSI	Tue, Feb 3, 2004	20.75	21.99	20.57	21.39
2947	NASDAQ	MMSI	Mon, Feb 2, 2004	21.51	21.83	20.76	21.20
2946	NASDAQ	MMSI	Fri, Jan 30, 2004	22.74	22.74	21.61	21.98
2945	NASDAQ	MMSI	Thu, Jan 29, 2004	23.70	23.82	19.27	22.70
2944	NASDAQ	MMSI	Wed, Jan 28, 2004	24.22	24.96	23.36	23.40
2943	NASDAQ	MMSI	Tue, Jan 27, 2004	24.63	24.97	24.41	24.41
2942	NASDAQ	MMSI	Mon, Jan 26, 2004	23.94	25.00	23.85	24.96
2941	NASDAQ	MMSI	Fri, Jan 23, 2004	24.82	24.82	23.75	24.22
2940	NASDAQ	MMSI	Thu, Jan 22, 2004	24.73	24.92	24.10	24.36
2939	NASDAQ	MMSI	Wed, Jan 21, 2004	23.97	24.85	23.55	24.50
2938	NASDAQ	MMSI	Tue, Jan 20, 2004	23.46	24.53	23.39	23.80
2937	NASDAQ	MMSI	Fri, Jan 16, 2004	23.80	24.00	23.05	23.10
2936	NASDAQ	MMSI	Thu, Jan 15, 2004	23.15	23.70	22.85	23.69
2935	NASDAQ	MMSI	Wed, Jan 14, 2004	23.28	23.49	22.97	23.20
2934	NASDAQ	MMSI	Tue, Jan 13, 2004	23.00	23.70	22.79	23.00
2933	NASDAQ	MMSI	Mon, Jan 12, 2004	23.05	23.21	22.60	22.77
2932	NASDAQ	MMSI	Fri, Jan 9, 2004	22.56	23.04	22.50	22.69
2931	NASDAQ	MMSI	Thu, Jan 8, 2004	22.90	23.29	22.64	22.86
2930	NASDAQ	MMSI	Wed, Jan 7, 2004	24.05	24.20	21.65	22.91
2929	NASDAQ	MMSI	Tue, Jan 6, 2004	25.30	25.40	24.07	24.47
2928	NASDAQ	MMSI	Mon, Jan 5, 2004	22.63	25.35	22.50	25.00
2927	NASDAQ	MMSI	Fri, Jan 2, 2004	22.60	22.69	22.26	22.29
2926	NASDAQ	MMSI	Wed, Dec 31, 2003	22.59	22.67	22.02	22.26
2925	NASDAQ	MMSI	Tue, Dec 30, 2003	22.30	22.50	22.05	22.46
2924	NASDAQ	MMSI	Mon, Dec 29, 2003	21.13	22.16	21.13	22.06
2923	NASDAQ	MMSI	Fri, Dec 26, 2003	20.71	21.59	20.50	21.50
2922	NASDAQ	MMSI	Wed, Dec 24, 2003	21.51	21.57	20.94	21.00
2921	NASDAQ	MMSI	Tue, Dec 23, 2003	20.80	21.51	20.80	21.51
2920	NASDAQ	MMSI	Mon, Dec 22, 2003	21.46	21.53	20.90	21.03
2919	NASDAQ	MMSI	Fri, Dec 19, 2003	21.66	21.68	20.64	21.45
2918	NASDAQ	MMSI	Thu, Dec 18, 2003	21.47	21.93	21.30	21.37
2917	NASDAQ	MMSI	Wed, Dec 17, 2003	21.66	21.90	21.12	21.20
2916	NASDAQ	MMSI	Tue, Dec 16, 2003	21.51	21.90	21.10	21.81
2915	NASDAQ	MMSI	Mon, Dec 15, 2003	22.49	22.65	21.49	21.66
2914	NASDAQ	MMSI	Fri, Dec 12, 2003	21.96	22.00	21.14	21.67
2913	NASDAQ	MMSI	Thu, Dec 11, 2003	21.01	21.84	20.75	21.80
2912	NASDAQ	MMSI	Wed, Dec 10, 2003	22.45	22.45	20.51	21.00
2911	NASDAQ	MMSI	Tue, Dec 9, 2003	22.60	22.81	22.07	22.35
2910	NASDAQ	MMSI	Mon, Dec 8, 2003	21.90	22.46	21.18	22.26
2909	NASDAQ	MMSI	Fri, Dec 5, 2003	21.60	22.16	20.40	21.50
2908	NASDAQ	MMSI	Thu, Dec 4, 2003	21.29	21.69	20.29	21.46
2907	NASDAQ	MMSI	Wed, Dec 3, 2003	22.71	22.85	21.25	21.28
2906	NASDAQ	MMSI	Tue, Dec 2, 2003	22.69	23.24	22.13	22.58
2905	NASDAQ	MMSI	Mon, Dec 1, 2003	23.68	23.79	22.61	22.88
2904	NASDAQ	MMSI	Fri, Nov 28, 2003	23.80	24.00	23.48	23.48
2903	NASDAQ	MMSI	Wed, Nov 26, 2003	23.25	23.88	22.88	23.53
2902	NASDAQ	MMSI	Tue, Nov 25, 2003	22.30	22.88	22.01	22.87
2901	NASDAQ	MMSI	Mon, Nov 24, 2003	21.54	22.17	21.53	22.12
2900	NASDAQ	MMSI	Fri, Nov 21, 2003	21.52	21.54	20.89	21.46
2899	NASDAQ	MMSI	Thu, Nov 20, 2003	20.64	21.44	20.51	21.37
2898	NASDAQ	MMSI	Wed, Nov 19, 2003	21.23	21.32	20.45	20.66
2897	NASDAQ	MMSI	Tue, Nov 18, 2003	20.81	21.33	20.78	20.78
2896	NASDAQ	MMSI	Mon, Nov 17, 2003	21.08	21.25	20.55	20.87
2895	NASDAQ	MMSI	Fri, Nov 14, 2003	20.84	21.18	20.63	21.00
2894	NASDAQ	MMSI	Thu, Nov 13, 2003	20.36	20.88	20.36	20.79
2893	NASDAQ	MMSI	Wed, Nov 12, 2003	19.90	20.60	19.90	20.55
2892	NASDAQ	MMSI	Tue, Nov 11, 2003	20.39	20.58	19.82	19.99
2891	NASDAQ	MMSI	Mon, Nov 10, 2003	20.01	20.74	19.94	20.12
2890	NASDAQ	MMSI	Fri, Nov 7, 2003	20.30	20.55	19.94	20.54
2889	NASDAQ	MMSI	Thu, Nov 6, 2003	20.32	20.36	19.70	20.33
2888	NASDAQ	MMSI	Wed, Nov 5, 2003	20.10	20.32	19.95	20.16
2887	NASDAQ	MMSI	Tue, Nov 4, 2003	20.17	20.17	19.88	20.08
2886	NASDAQ	MMSI	Mon, Nov 3, 2003	19.69	20.22	19.69	19.97
2885	NASDAQ	MMSI	Fri, Oct 31, 2003	20.05	20.05	19.58	19.58
2884	NASDAQ	MMSI	Thu, Oct 30, 2003	20.17	20.59	19.58	19.68
2883	NASDAQ	MMSI	Wed, Oct 29, 2003	19.85	20.18	19.43	19.79
2882	NASDAQ	MMSI	Tue, Oct 28, 2003	18.75	19.57	18.75	19.41
2881	NASDAQ	MMSI	Mon, Oct 27, 2003	18.65	19.00	18.23	18.98
2880	NASDAQ	MMSI	Fri, Oct 24, 2003	19.50	19.50	18.98	19.11
2879	NASDAQ	MMSI	Thu, Oct 23, 2003	18.23	20.08	18.08	19.49
2878	NASDAQ	MMSI	Wed, Oct 22, 2003	18.41	19.13	17.66	18.48
2877	NASDAQ	MMSI	Tue, Oct 21, 2003	19.31	19.52	18.50	18.84
2876	NASDAQ	MMSI	Mon, Oct 20, 2003	18.60	19.89	18.56	19.07
2875	NASDAQ	MMSI	Fri, Oct 17, 2003	18.09	18.69	18.00	18.31
2874	NASDAQ	MMSI	Thu, Oct 16, 2003	16.90	17.48	16.85	17.42
2873	NASDAQ	MMSI	Wed, Oct 15, 2003	17.33	17.54	16.91	16.93
2872	NASDAQ	MMSI	Tue, Oct 14, 2003	17.29	17.53	16.88	17.48
2871	NASDAQ	MMSI	Mon, Oct 13, 2003	17.16	17.52	16.62	17.06
2870	NASDAQ	MMSI	Fri, Oct 10, 2003	18.15	18.23	17.33	17.57
2869	NASDAQ	MMSI	Thu, Oct 9, 2003	18.26	18.51	18.11	18.36
2868	NASDAQ	MMSI	Wed, Oct 8, 2003	17.83	18.26	17.80	18.21
2867	NASDAQ	MMSI	Tue, Oct 7, 2003	17.77	18.16	17.51	18.16
2866	NASDAQ	MMSI	Mon, Oct 6, 2003	17.71	18.08	17.42	17.67
2865	NASDAQ	MMSI	Fri, Oct 3, 2003	17.28	17.74	16.97	17.59
2864	NASDAQ	MMSI	Thu, Oct 2, 2003	16.70	17.28	16.54	17.19
2863	NASDAQ	MMSI	Wed, Oct 1, 2003	16.47	17.07	16.17	16.69
2862	NASDAQ	MMSI	Tue, Sep 30, 2003	16.31	16.76	15.60	16.58
2861	NASDAQ	MMSI	Mon, Sep 29, 2003	16.18	16.80	15.45	16.61
2860	NASDAQ	MMSI	Fri, Sep 26, 2003	17.51	17.51	15.14	16.14
2859	NASDAQ	MMSI	Thu, Sep 25, 2003	17.03	17.70	16.97	17.40
2858	NASDAQ	MMSI	Wed, Sep 24, 2003	17.53	17.63	16.88	17.45
2857	NASDAQ	MMSI	Tue, Sep 23, 2003	17.63	17.79	17.25	17.53
2856	NASDAQ	MMSI	Mon, Sep 22, 2003	17.69	17.69	16.88	17.34
2855	NASDAQ	MMSI	Fri, Sep 19, 2003	17.74	18.00	17.59	17.72
2854	NASDAQ	MMSI	Thu, Sep 18, 2003	17.60	17.99	17.25	17.90
2853	NASDAQ	MMSI	Wed, Sep 17, 2003	17.51	17.66	17.28	17.45
2852	NASDAQ	MMSI	Tue, Sep 16, 2003	17.66	17.78	17.21	17.48
2851	NASDAQ	MMSI	Mon, Sep 15, 2003	17.63	17.89	17.40	17.64
2850	NASDAQ	MMSI	Fri, Sep 12, 2003	17.47	17.70	17.10	17.40
2849	NASDAQ	MMSI	Thu, Sep 11, 2003	16.50	17.63	16.41	17.52
2848	NASDAQ	MMSI	Wed, Sep 10, 2003	17.41	17.42	16.42	16.49
2847	NASDAQ	MMSI	Tue, Sep 9, 2003	17.42	17.44	17.02	17.38
2846	NASDAQ	MMSI	Mon, Sep 8, 2003	16.12	17.54	15.87	17.10
2845	NASDAQ	MMSI	Fri, Sep 5, 2003	16.65	16.88	15.91	15.91
2844	NASDAQ	MMSI	Thu, Sep 4, 2003	16.25	17.09	16.24	16.46
2843	NASDAQ	MMSI	Wed, Sep 3, 2003	16.00	16.43	15.96	16.31
2842	NASDAQ	MMSI	Tue, Sep 2, 2003	15.60	15.98	15.45	15.98
2841	NASDAQ	MMSI	Fri, Aug 29, 2003	15.59	15.65	15.50	15.53
2840	NASDAQ	MMSI	Thu, Aug 28, 2003	15.71	15.74	15.31	15.53
2839	NASDAQ	MMSI	Wed, Aug 27, 2003	15.75	15.83	15.41	15.71
2838	NASDAQ	MMSI	Tue, Aug 26, 2003	15.31	15.75	15.23	15.75
2837	NASDAQ	MMSI	Mon, Aug 25, 2003	15.97	16.01	15.31	15.63
2836	NASDAQ	MMSI	Fri, Aug 22, 2003	15.75	16.01	15.64	15.75
2835	NASDAQ	MMSI	Thu, Aug 21, 2003	15.98	16.01	15.75	15.80
2834	NASDAQ	MMSI	Wed, Aug 20, 2003	16.09	16.13	15.76	15.89
2833	NASDAQ	MMSI	Tue, Aug 19, 2003	15.90	16.13	15.68	15.80
2832	NASDAQ	MMSI	Mon, Aug 18, 2003	15.75	16.16	15.59	15.75
2831	NASDAQ	MMSI	Fri, Aug 15, 2003	15.60	15.90	15.36	15.58
2830	NASDAQ	MMSI	Thu, Aug 14, 2003	15.53	15.74	15.47	15.58
2829	NASDAQ	MMSI	Wed, Aug 13, 2003	15.64	16.37	15.53	15.62
2828	NASDAQ	MMSI	Tue, Aug 12, 2003	14.57	15.68	14.36	15.48
2827	NASDAQ	MMSI	Mon, Aug 11, 2003	14.62	14.68	14.30	14.46
2826	NASDAQ	MMSI	Fri, Aug 8, 2003	14.56	14.63	14.36	14.52
2825	NASDAQ	MMSI	Thu, Aug 7, 2003	14.48	14.70	14.29	14.46
2824	NASDAQ	MMSI	Wed, Aug 6, 2003	14.61	14.66	14.32	14.60
2823	NASDAQ	MMSI	Tue, Aug 5, 2003	14.81	15.00	14.68	14.69
2822	NASDAQ	MMSI	Mon, Aug 4, 2003	15.53	15.53	14.77	14.96
2821	NASDAQ	MMSI	Fri, Aug 1, 2003	15.48	15.71	14.93	15.50
2820	NASDAQ	MMSI	Thu, Jul 31, 2003	15.14	15.72	15.14	15.40
2819	NASDAQ	MMSI	Wed, Jul 30, 2003	14.46	15.40	14.43	15.14
2818	NASDAQ	MMSI	Tue, Jul 29, 2003	14.60	14.63	14.26	14.63
2817	NASDAQ	MMSI	Mon, Jul 28, 2003	14.54	14.62	14.34	14.60
2816	NASDAQ	MMSI	Fri, Jul 25, 2003	14.41	14.54	14.12	14.40
2815	NASDAQ	MMSI	Thu, Jul 24, 2003	13.51	14.68	13.29	14.57
2814	NASDAQ	MMSI	Wed, Jul 23, 2003	13.04	13.44	12.89	13.44
2813	NASDAQ	MMSI	Tue, Jul 22, 2003	12.84	13.02	12.84	12.97
2812	NASDAQ	MMSI	Mon, Jul 21, 2003	12.88	13.11	12.62	12.81
2811	NASDAQ	MMSI	Fri, Jul 18, 2003	12.90	13.50	12.72	13.01
2810	NASDAQ	MMSI	Thu, Jul 17, 2003	12.94	13.10	12.71	12.81
2809	NASDAQ	MMSI	Wed, Jul 16, 2003	12.97	13.25	12.86	13.01
2808	NASDAQ	MMSI	Tue, Jul 15, 2003	13.19	13.25	13.00	13.16
2807	NASDAQ	MMSI	Mon, Jul 14, 2003	13.15	13.27	12.94	13.18
2806	NASDAQ	MMSI	Fri, Jul 11, 2003	13.00	13.22	12.99	13.08
2805	NASDAQ	MMSI	Thu, Jul 10, 2003	12.93	13.08	12.93	12.99
2804	NASDAQ	MMSI	Wed, Jul 9, 2003	12.98	13.19	12.91	13.03
2803	NASDAQ	MMSI	Tue, Jul 8, 2003	12.80	13.07	12.52	12.99
2802	NASDAQ	MMSI	Mon, Jul 7, 2003	12.29	12.77	12.16	12.68
2801	NASDAQ	MMSI	Thu, Jul 3, 2003	12.29	12.77	12.11	12.23
2800	NASDAQ	MMSI	Wed, Jul 2, 2003	11.48	12.33	11.12	12.29
2799	NASDAQ	MMSI	Tue, Jul 1, 2003	11.19	11.46	10.92	11.22
2798	NASDAQ	MMSI	Mon, Jun 30, 2003	11.19	11.36	11.06	11.25
2797	NASDAQ	MMSI	Fri, Jun 27, 2003	11.53	11.60	11.19	11.31
2796	NASDAQ	MMSI	Thu, Jun 26, 2003	11.81	11.81	11.44	11.56
2795	NASDAQ	MMSI	Wed, Jun 25, 2003	10.94	11.84	10.94	11.69
2794	NASDAQ	MMSI	Tue, Jun 24, 2003	10.92	11.07	10.87	10.99
2793	NASDAQ	MMSI	Mon, Jun 23, 2003	11.46	11.49	10.76	10.92
2792	NASDAQ	MMSI	Fri, Jun 20, 2003	11.50	11.88	11.25	11.44
2791	NASDAQ	MMSI	Thu, Jun 19, 2003	11.81	11.95	11.38	11.69
2790	NASDAQ	MMSI	Wed, Jun 18, 2003	11.38	11.88	11.25	11.84
2789	NASDAQ	MMSI	Tue, Jun 17, 2003	11.24	11.48	11.08	11.39
2788	NASDAQ	MMSI	Mon, Jun 16, 2003	11.03	11.28	11.03	11.09
2787	NASDAQ	MMSI	Fri, Jun 13, 2003	11.58	11.58	11.05	11.19
2786	NASDAQ	MMSI	Thu, Jun 12, 2003	11.35	11.70	11.25	11.62
2785	NASDAQ	MMSI	Wed, Jun 11, 2003	11.25	11.47	11.25	11.46
2784	NASDAQ	MMSI	Tue, Jun 10, 2003	11.39	11.41	11.17	11.26
2783	NASDAQ	MMSI	Mon, Jun 9, 2003	11.23	11.36	11.14	11.28
2782	NASDAQ	MMSI	Fri, Jun 6, 2003	11.22	11.64	11.18	11.26
2781	NASDAQ	MMSI	Thu, Jun 5, 2003	10.87	11.31	10.72	11.12
2780	NASDAQ	MMSI	Wed, Jun 4, 2003	10.61	10.86	10.55	10.86
2779	NASDAQ	MMSI	Tue, Jun 3, 2003	10.69	10.69	10.50	10.60
2778	NASDAQ	MMSI	Mon, Jun 2, 2003	10.57	10.97	10.55	10.69
2777	NASDAQ	MMSI	Fri, May 30, 2003	10.24	10.42	10.12	10.42
2776	NASDAQ	MMSI	Thu, May 29, 2003	10.27	10.35	10.09	10.09
2775	NASDAQ	MMSI	Wed, May 28, 2003	10.21	10.42	10.21	10.35
2774	NASDAQ	MMSI	Tue, May 27, 2003	10.28	10.41	10.22	10.36
2773	NASDAQ	MMSI	Fri, May 23, 2003	10.48	10.54	10.18	10.40
2772	NASDAQ	MMSI	Thu, May 22, 2003	10.41	10.60	10.40	10.47
2771	NASDAQ	MMSI	Wed, May 21, 2003	10.27	10.46	10.23	10.41
2770	NASDAQ	MMSI	Tue, May 20, 2003	10.21	10.36	10.20	10.27
2769	NASDAQ	MMSI	Mon, May 19, 2003	10.36	10.51	10.19	10.27
2768	NASDAQ	MMSI	Fri, May 16, 2003	10.38	10.52	10.32	10.43
2767	NASDAQ	MMSI	Thu, May 15, 2003	10.53	10.74	10.35	10.40
2766	NASDAQ	MMSI	Wed, May 14, 2003	10.88	10.88	10.27	10.55
2765	NASDAQ	MMSI	Tue, May 13, 2003	11.03	11.03	10.72	10.88
2764	NASDAQ	MMSI	Mon, May 12, 2003	11.02	11.22	10.99	11.10
2763	NASDAQ	MMSI	Fri, May 9, 2003	10.77	11.05	10.77	11.03
2762	NASDAQ	MMSI	Thu, May 8, 2003	10.86	10.86	10.72	10.81
2761	NASDAQ	MMSI	Wed, May 7, 2003	10.91	10.91	10.68	10.87
2760	NASDAQ	MMSI	Tue, May 6, 2003	11.14	11.16	10.74	10.83
2759	NASDAQ	MMSI	Mon, May 5, 2003	11.22	11.27	10.99	11.08
2758	NASDAQ	MMSI	Fri, May 2, 2003	11.18	11.53	11.00	11.24
2757	NASDAQ	MMSI	Thu, May 1, 2003	11.14	11.24	10.80	11.24
2756	NASDAQ	MMSI	Wed, Apr 30, 2003	11.10	11.18	10.83	11.02
2755	NASDAQ	MMSI	Tue, Apr 29, 2003	10.60	11.23	10.58	11.07
2754	NASDAQ	MMSI	Mon, Apr 28, 2003	10.85	10.96	10.59	10.68
2753	NASDAQ	MMSI	Fri, Apr 25, 2003	10.96	10.96	10.59	10.79
2752	NASDAQ	MMSI	Thu, Apr 24, 2003	11.30	11.30	10.71	10.96
2751	NASDAQ	MMSI	Wed, Apr 23, 2003	11.59	11.59	11.15	11.19
2750	NASDAQ	MMSI	Tue, Apr 22, 2003	11.35	11.70	11.04	11.58
2749	NASDAQ	MMSI	Mon, Apr 21, 2003	11.39	11.53	11.29	11.36
2748	NASDAQ	MMSI	Thu, Apr 17, 2003	11.31	11.48	11.23	11.36
2747	NASDAQ	MMSI	Wed, Apr 16, 2003	11.23	11.23	11.00	11.22
2746	NASDAQ	MMSI	Tue, Apr 15, 2003	11.27	11.27	11.08	11.19
2745	NASDAQ	MMSI	Mon, Apr 14, 2003	11.25	11.33	11.18	11.22
2744	NASDAQ	MMSI	Fri, Apr 11, 2003	11.12	11.34	11.01	11.26
2743	NASDAQ	MMSI	Thu, Apr 10, 2003	11.18	11.23	11.03	11.18
2742	NASDAQ	MMSI	Wed, Apr 9, 2003	11.26	11.34	11.17	11.19
2741	NASDAQ	MMSI	Tue, Apr 8, 2003	11.54	11.67	11.18	11.35
2740	NASDAQ	MMSI	Mon, Apr 7, 2003	11.92	12.30	11.41	11.67
2739	NASDAQ	MMSI	Fri, Apr 4, 2003	11.53	11.86	11.45	11.80
2738	NASDAQ	MMSI	Thu, Apr 3, 2003	11.37	11.57	11.26	11.54
2737	NASDAQ	MMSI	Wed, Apr 2, 2003	11.22	11.40	11.17	11.36
2736	NASDAQ	MMSI	Tue, Apr 1, 2003	10.79	11.21	10.79	11.13
2735	NASDAQ	MMSI	Mon, Mar 31, 2003	10.46	10.79	10.41	10.72
2734	NASDAQ	MMSI	Fri, Mar 28, 2003	10.35	10.64	10.35	10.48
2733	NASDAQ	MMSI	Thu, Mar 27, 2003	10.24	10.56	10.05	10.56
2732	NASDAQ	MMSI	Wed, Mar 26, 2003	10.32	10.46	10.23	10.28
2731	NASDAQ	MMSI	Tue, Mar 25, 2003	10.33	10.51	10.33	10.45
2730	NASDAQ	MMSI	Mon, Mar 24, 2003	10.43	10.57	10.31	10.47
2729	NASDAQ	MMSI	Fri, Mar 21, 2003	10.49	10.58	10.28	10.46
2728	NASDAQ	MMSI	Thu, Mar 20, 2003	10.15	10.46	10.07	10.43
2727	NASDAQ	MMSI	Wed, Mar 19, 2003	10.19	10.35	10.11	10.23
2726	NASDAQ	MMSI	Tue, Mar 18, 2003	10.45	10.49	10.31	10.37
2725	NASDAQ	MMSI	Mon, Mar 17, 2003	10.13	10.46	10.04	10.45
2724	NASDAQ	MMSI	Fri, Mar 14, 2003	10.04	10.34	10.04	10.20
2723	NASDAQ	MMSI	Thu, Mar 13, 2003	9.95	10.17	9.84	10.11
2722	NASDAQ	MMSI	Wed, Mar 12, 2003	9.93	10.37	9.82	9.92
2721	NASDAQ	MMSI	Tue, Mar 11, 2003	10.07	10.29	9.84	10.16
2720	NASDAQ	MMSI	Mon, Mar 10, 2003	10.60	10.63	10.07	10.13
2719	NASDAQ	MMSI	Fri, Mar 7, 2003	10.32	10.58	10.32	10.43
2718	NASDAQ	MMSI	Thu, Mar 6, 2003	10.58	10.72	10.34	10.41
2717	NASDAQ	MMSI	Wed, Mar 5, 2003	10.06	10.61	10.01	10.58
2716	NASDAQ	MMSI	Tue, Mar 4, 2003	10.09	10.23	9.93	10.06
2715	NASDAQ	MMSI	Mon, Mar 3, 2003	9.90	10.11	9.75	10.07
2714	NASDAQ	MMSI	Fri, Feb 28, 2003	9.69	9.82	9.68	9.69
2713	NASDAQ	MMSI	Thu, Feb 27, 2003	9.81	9.83	9.63	9.73
2712	NASDAQ	MMSI	Wed, Feb 26, 2003	10.01	10.01	9.79	9.88
2711	NASDAQ	MMSI	Tue, Feb 25, 2003	9.76	10.00	9.72	9.93
2710	NASDAQ	MMSI	Mon, Feb 24, 2003	9.70	9.89	9.70	9.79
2709	NASDAQ	MMSI	Fri, Feb 21, 2003	9.82	9.84	9.65	9.81
2708	NASDAQ	MMSI	Thu, Feb 20, 2003	10.19	10.26	9.64	9.73
2707	NASDAQ	MMSI	Wed, Feb 19, 2003	11.42	11.45	10.18	10.21
2706	NASDAQ	MMSI	Tue, Feb 18, 2003	11.13	11.40	10.97	11.38
2705	NASDAQ	MMSI	Fri, Feb 14, 2003	10.74	11.24	10.74	11.13
2704	NASDAQ	MMSI	Thu, Feb 13, 2003	10.56	10.75	10.54	10.69
2703	NASDAQ	MMSI	Wed, Feb 12, 2003	10.47	10.63	10.33	10.55
2702	NASDAQ	MMSI	Tue, Feb 11, 2003	10.18	10.70	10.14	10.41
2701	NASDAQ	MMSI	Mon, Feb 10, 2003	9.74	10.18	9.68	10.18
2700	NASDAQ	MMSI	Fri, Feb 7, 2003	9.74	9.84	9.68	9.73
2699	NASDAQ	MMSI	Thu, Feb 6, 2003	10.04	10.05	9.68	9.74
2698	NASDAQ	MMSI	Wed, Feb 5, 2003	9.95	10.17	9.94	10.02
2697	NASDAQ	MMSI	Tue, Feb 4, 2003	9.98	9.98	9.89	9.94
2696	NASDAQ	MMSI	Mon, Feb 3, 2003	9.73	10.29	9.73	9.93
2695	NASDAQ	MMSI	Fri, Jan 31, 2003	9.62	10.02	9.62	9.84
2694	NASDAQ	MMSI	Thu, Jan 30, 2003	9.82	10.05	9.62	9.62
2693	NASDAQ	MMSI	Wed, Jan 29, 2003	9.79	10.09	9.14	9.73
2692	NASDAQ	MMSI	Tue, Jan 28, 2003	10.29	10.41	9.46	9.75
2691	NASDAQ	MMSI	Mon, Jan 27, 2003	10.13	10.41	10.12	10.38
2690	NASDAQ	MMSI	Fri, Jan 24, 2003	10.66	10.66	10.24	10.31
2689	NASDAQ	MMSI	Thu, Jan 23, 2003	10.69	10.74	10.20	10.64
2688	NASDAQ	MMSI	Wed, Jan 22, 2003	10.78	10.91	10.63	10.75
2687	NASDAQ	MMSI	Tue, Jan 21, 2003	10.97	11.10	10.73	10.79
2686	NASDAQ	MMSI	Fri, Jan 17, 2003	11.02	11.11	10.97	10.99
2685	NASDAQ	MMSI	Thu, Jan 16, 2003	11.13	11.46	11.04	11.06
2684	NASDAQ	MMSI	Wed, Jan 15, 2003	11.03	11.34	10.96	11.24
2683	NASDAQ	MMSI	Tue, Jan 14, 2003	11.35	11.36	11.05	11.12
2682	NASDAQ	MMSI	Mon, Jan 13, 2003	11.36	11.41	11.27	11.35
2681	NASDAQ	MMSI	Fri, Jan 10, 2003	11.42	11.64	11.38	11.38
2680	NASDAQ	MMSI	Thu, Jan 9, 2003	11.39	11.73	11.31	11.54
2679	NASDAQ	MMSI	Wed, Jan 8, 2003	11.28	11.42	11.28	11.35
2678	NASDAQ	MMSI	Tue, Jan 7, 2003	11.57	11.57	11.31	11.36
2677	NASDAQ	MMSI	Mon, Jan 6, 2003	11.58	11.69	11.45	11.55
2676	NASDAQ	MMSI	Fri, Jan 3, 2003	11.79	11.80	11.52	11.65
2675	NASDAQ	MMSI	Thu, Jan 2, 2003	11.27	11.86	11.27	11.69
2674	NASDAQ	MMSI	Tue, Dec 31, 2002	11.23	11.39	11.08	11.21
2673	NASDAQ	MMSI	Mon, Dec 30, 2002	11.26	11.30	11.16	11.23
2672	NASDAQ	MMSI	Fri, Dec 27, 2002	11.31	11.45	11.17	11.19
2671	NASDAQ	MMSI	Thu, Dec 26, 2002	11.17	11.33	11.17	11.31
2670	NASDAQ	MMSI	Tue, Dec 24, 2002	10.86	11.33	10.86	10.98
2669	NASDAQ	MMSI	Mon, Dec 23, 2002	10.80	11.19	10.63	10.88
2668	NASDAQ	MMSI	Fri, Dec 20, 2002	10.79	11.01	10.60	10.79
2667	NASDAQ	MMSI	Thu, Dec 19, 2002	11.22	11.22	10.52	10.74
2666	NASDAQ	MMSI	Wed, Dec 18, 2002	11.27	11.53	11.12	11.23
2665	NASDAQ	MMSI	Tue, Dec 17, 2002	11.44	11.52	11.22	11.24
2664	NASDAQ	MMSI	Mon, Dec 16, 2002	11.32	11.53	11.19	11.41
2663	NASDAQ	MMSI	Fri, Dec 13, 2002	11.46	11.48	11.33	11.39
2662	NASDAQ	MMSI	Thu, Dec 12, 2002	11.31	11.46	11.24	11.44
2661	NASDAQ	MMSI	Wed, Dec 11, 2002	11.40	11.53	11.31	11.44
2660	NASDAQ	MMSI	Tue, Dec 10, 2002	11.42	11.56	11.08	11.36
2659	NASDAQ	MMSI	Mon, Dec 9, 2002	11.22	11.52	11.19	11.50
2658	NASDAQ	MMSI	Fri, Dec 6, 2002	11.19	11.28	11.14	11.25
2657	NASDAQ	MMSI	Thu, Dec 5, 2002	11.10	11.25	11.05	11.13
2656	NASDAQ	MMSI	Wed, Dec 4, 2002	10.59	11.18	10.59	11.10
2655	NASDAQ	MMSI	Tue, Dec 3, 2002	10.69	10.86	10.63	10.70
2654	NASDAQ	MMSI	Mon, Dec 2, 2002	10.80	10.83	10.33	10.83
2653	NASDAQ	MMSI	Fri, Nov 29, 2002	10.56	10.83	10.46	10.68
2652	NASDAQ	MMSI	Wed, Nov 27, 2002	10.35	10.86	10.35	10.63
2651	NASDAQ	MMSI	Tue, Nov 26, 2002	10.79	10.86	10.28	10.47
2650	NASDAQ	MMSI	Mon, Nov 25, 2002	11.59	11.70	10.69	10.78
2649	NASDAQ	MMSI	Fri, Nov 22, 2002	11.39	11.92	11.27	11.77
2648	NASDAQ	MMSI	Thu, Nov 21, 2002	11.66	11.66	11.06	11.48
2647	NASDAQ	MMSI	Wed, Nov 20, 2002	11.42	11.68	11.42	11.67
2646	NASDAQ	MMSI	Tue, Nov 19, 2002	11.95	11.95	11.42	11.50
2645	NASDAQ	MMSI	Mon, Nov 18, 2002	12.26	12.26	11.56	11.85
2644	NASDAQ	MMSI	Fri, Nov 15, 2002	12.50	12.50	12.04	12.22
2643	NASDAQ	MMSI	Thu, Nov 14, 2002	12.16	12.49	12.16	12.49
2642	NASDAQ	MMSI	Wed, Nov 13, 2002	11.98	12.22	11.82	12.21
2641	NASDAQ	MMSI	Tue, Nov 12, 2002	12.00	12.04	11.67	11.88
2640	NASDAQ	MMSI	Mon, Nov 11, 2002	12.17	12.29	11.81	11.86
2639	NASDAQ	MMSI	Fri, Nov 8, 2002	11.89	12.17	11.62	12.11
2638	NASDAQ	MMSI	Thu, Nov 7, 2002	12.54	12.66	11.78	11.82
2637	NASDAQ	MMSI	Wed, Nov 6, 2002	13.35	13.35	12.60	13.18
2636	NASDAQ	MMSI	Tue, Nov 5, 2002	13.44	13.45	13.28	13.36
2635	NASDAQ	MMSI	Mon, Nov 4, 2002	13.71	13.73	13.25	13.25
2634	NASDAQ	MMSI	Fri, Nov 1, 2002	13.13	13.53	13.06	13.53
2633	NASDAQ	MMSI	Thu, Oct 31, 2002	13.57	13.73	13.14	13.22
2632	NASDAQ	MMSI	Wed, Oct 30, 2002	13.11	13.65	12.94	13.49
2631	NASDAQ	MMSI	Tue, Oct 29, 2002	12.54	13.22	12.45	12.94
2630	NASDAQ	MMSI	Mon, Oct 28, 2002	12.85	13.02	12.59	12.70
2629	NASDAQ	MMSI	Fri, Oct 25, 2002	12.78	12.94	12.55	12.90
2628	NASDAQ	MMSI	Thu, Oct 24, 2002	12.79	12.94	12.43	12.92
2627	NASDAQ	MMSI	Wed, Oct 23, 2002	11.53	12.77	11.50	12.76
2626	NASDAQ	MMSI	Tue, Oct 22, 2002	10.90	11.72	10.90	11.64
2625	NASDAQ	MMSI	Mon, Oct 21, 2002	11.05	11.87	10.94	11.13
2624	NASDAQ	MMSI	Fri, Oct 18, 2002	12.79	12.79	10.88	11.31
2623	NASDAQ	MMSI	Thu, Oct 17, 2002	13.78	13.80	13.09	13.34
2622	NASDAQ	MMSI	Wed, Oct 16, 2002	12.94	13.08	12.74	12.96
2621	NASDAQ	MMSI	Tue, Oct 15, 2002	13.28	13.28	12.80	12.94
2620	NASDAQ	MMSI	Mon, Oct 14, 2002	12.26	12.83	12.09	12.61
2619	NASDAQ	MMSI	Fri, Oct 11, 2002	12.58	12.60	11.34	11.95
2618	NASDAQ	MMSI	Thu, Oct 10, 2002	13.25	13.95	12.15	12.22
2617	NASDAQ	MMSI	Wed, Oct 9, 2002	13.24	13.36	12.98	13.24
2616	NASDAQ	MMSI	Tue, Oct 8, 2002	12.23	13.35	12.12	13.29
2615	NASDAQ	MMSI	Mon, Oct 7, 2002	12.00	12.40	11.59	12.22
2614	NASDAQ	MMSI	Fri, Oct 4, 2002	11.71	12.47	11.42	12.05
2613	NASDAQ	MMSI	Thu, Oct 3, 2002	11.38	11.81	11.32	11.76
2612	NASDAQ	MMSI	Wed, Oct 2, 2002	11.60	11.64	11.19	11.27
2611	NASDAQ	MMSI	Tue, Oct 1, 2002	10.79	11.64	10.76	11.64
2610	NASDAQ	MMSI	Mon, Sep 30, 2002	11.39	11.39	10.43	10.86
2609	NASDAQ	MMSI	Fri, Sep 27, 2002	11.51	11.78	11.10	11.33
2608	NASDAQ	MMSI	Thu, Sep 26, 2002	11.73	12.07	11.09	11.53
2607	NASDAQ	MMSI	Wed, Sep 25, 2002	10.63	11.97	10.52	11.50
2606	NASDAQ	MMSI	Tue, Sep 24, 2002	10.59	11.03	10.27	10.50
2605	NASDAQ	MMSI	Mon, Sep 23, 2002	10.24	10.77	10.24	10.67
2604	NASDAQ	MMSI	Fri, Sep 20, 2002	10.52	10.92	10.22	10.35
2603	NASDAQ	MMSI	Thu, Sep 19, 2002	10.31	10.67	10.22	10.53
2602	NASDAQ	MMSI	Wed, Sep 18, 2002	10.22	10.76	10.04	10.45
2601	NASDAQ	MMSI	Tue, Sep 17, 2002	10.04	10.20	9.91	10.13
2600	NASDAQ	MMSI	Mon, Sep 16, 2002	10.01	10.04	9.68	9.86
2599	NASDAQ	MMSI	Fri, Sep 13, 2002	9.69	9.99	9.60	9.82
2598	NASDAQ	MMSI	Thu, Sep 12, 2002	9.62	10.04	9.62	9.73
2597	NASDAQ	MMSI	Wed, Sep 11, 2002	9.77	9.82	9.44	9.75
2596	NASDAQ	MMSI	Tue, Sep 10, 2002	9.59	9.84	9.42	9.50
2595	NASDAQ	MMSI	Mon, Sep 9, 2002	9.62	9.70	9.42	9.62
2594	NASDAQ	MMSI	Fri, Sep 6, 2002	9.75	9.79	9.57	9.60
2593	NASDAQ	MMSI	Thu, Sep 5, 2002	9.79	10.10	9.56	9.59
2592	NASDAQ	MMSI	Wed, Sep 4, 2002	9.95	10.39	9.85	10.10
2591	NASDAQ	MMSI	Tue, Sep 3, 2002	9.68	10.01	9.58	9.89
2590	NASDAQ	MMSI	Fri, Aug 30, 2002	9.76	10.13	9.70	9.70
2589	NASDAQ	MMSI	Thu, Aug 29, 2002	9.56	10.35	9.41	10.04
2588	NASDAQ	MMSI	Wed, Aug 28, 2002	9.97	10.10	9.62	9.77
2587	NASDAQ	MMSI	Tue, Aug 27, 2002	10.60	10.60	9.84	10.01
2586	NASDAQ	MMSI	Mon, Aug 26, 2002	9.91	10.60	9.84	10.55
2585	NASDAQ	MMSI	Fri, Aug 23, 2002	10.53	10.91	9.85	9.97
2584	NASDAQ	MMSI	Thu, Aug 22, 2002	10.48	10.72	10.32	10.41
2583	NASDAQ	MMSI	Wed, Aug 21, 2002	9.96	10.63	9.90	10.46
2582	NASDAQ	MMSI	Tue, Aug 20, 2002	9.56	10.10	9.39	9.88
2581	NASDAQ	MMSI	Mon, Aug 19, 2002	9.76	10.18	9.62	9.64
2580	NASDAQ	MMSI	Fri, Aug 16, 2002	9.90	10.13	9.52	9.73
2579	NASDAQ	MMSI	Thu, Aug 15, 2002	9.72	10.17	9.68	9.71
2578	NASDAQ	MMSI	Wed, Aug 14, 2002	9.17	10.15	8.89	9.82
2577	NASDAQ	MMSI	Tue, Aug 13, 2002	9.17	9.22	8.88	9.17
2576	NASDAQ	MMSI	Mon, Aug 12, 2002	9.25	9.32	8.89	9.20
2575	NASDAQ	MMSI	Fri, Aug 9, 2002	9.77	9.81	9.17	9.38
2574	NASDAQ	MMSI	Thu, Aug 8, 2002	9.94	10.01	9.43	9.84
2573	NASDAQ	MMSI	Wed, Aug 7, 2002	10.02	10.13	9.31	10.09
2572	NASDAQ	MMSI	Tue, Aug 6, 2002	9.92	10.20	9.70	9.78
2571	NASDAQ	MMSI	Mon, Aug 5, 2002	10.28	10.35	9.79	9.93
2570	NASDAQ	MMSI	Fri, Aug 2, 2002	10.67	10.79	9.92	10.15
2569	NASDAQ	MMSI	Thu, Aug 1, 2002	10.47	10.97	10.31	10.74
2568	NASDAQ	MMSI	Wed, Jul 31, 2002	10.43	10.60	10.21	10.49
2567	NASDAQ	MMSI	Tue, Jul 30, 2002	10.35	10.55	9.83	10.46
2566	NASDAQ	MMSI	Mon, Jul 29, 2002	10.27	10.68	10.05	10.46
2565	NASDAQ	MMSI	Fri, Jul 26, 2002	10.26	10.35	9.64	10.31
2564	NASDAQ	MMSI	Thu, Jul 25, 2002	9.70	10.46	9.70	10.08
2563	NASDAQ	MMSI	Wed, Jul 24, 2002	9.08	9.84	8.79	9.65
2562	NASDAQ	MMSI	Tue, Jul 23, 2002	8.87	9.26	8.80	9.16
2561	NASDAQ	MMSI	Mon, Jul 22, 2002	9.26	9.47	8.72	9.00
2560	NASDAQ	MMSI	Fri, Jul 19, 2002	9.62	9.76	9.09	9.32
2559	NASDAQ	MMSI	Thu, Jul 18, 2002	10.41	10.54	9.60	9.60
2558	NASDAQ	MMSI	Wed, Jul 17, 2002	10.00	10.63	9.90	10.37
2557	NASDAQ	MMSI	Tue, Jul 16, 2002	10.01	10.40	9.73	9.88
2556	NASDAQ	MMSI	Mon, Jul 15, 2002	9.35	9.98	9.06	9.98
2555	NASDAQ	MMSI	Fri, Jul 12, 2002	9.08	9.52	9.07	9.39
2554	NASDAQ	MMSI	Thu, Jul 11, 2002	9.70	9.85	8.87	9.36
2553	NASDAQ	MMSI	Wed, Jul 10, 2002	10.22	10.22	9.49	9.84
2552	NASDAQ	MMSI	Tue, Jul 9, 2002	10.21	10.77	9.82	10.15
2551	NASDAQ	MMSI	Mon, Jul 8, 2002	11.24	11.42	9.75	10.35
2550	NASDAQ	MMSI	Fri, Jul 5, 2002	10.64	11.24	10.58	10.86
2549	NASDAQ	MMSI	Wed, Jul 3, 2002	10.54	10.80	9.37	10.62
2548	NASDAQ	MMSI	Tue, Jul 2, 2002	11.06	11.25	10.22	10.60
2547	NASDAQ	MMSI	Mon, Jul 1, 2002	11.42	11.50	10.98	11.25
2546	NASDAQ	MMSI	Fri, Jun 28, 2002	11.79	11.88	11.13	11.60
2545	NASDAQ	MMSI	Thu, Jun 27, 2002	10.61	11.81	10.60	11.67
2544	NASDAQ	MMSI	Wed, Jun 26, 2002	10.45	10.67	10.15	10.67
2543	NASDAQ	MMSI	Tue, Jun 25, 2002	10.13	10.63	9.82	10.56
2542	NASDAQ	MMSI	Mon, Jun 24, 2002	10.57	10.80	9.70	9.96
2541	NASDAQ	MMSI	Fri, Jun 21, 2002	10.60	10.69	10.44	10.57
2540	NASDAQ	MMSI	Thu, Jun 20, 2002	10.55	10.80	10.18	10.49
2539	NASDAQ	MMSI	Wed, Jun 19, 2002	10.64	10.91	10.39	10.46
2538	NASDAQ	MMSI	Tue, Jun 18, 2002	10.21	10.90	10.19	10.69
2537	NASDAQ	MMSI	Mon, Jun 17, 2002	9.56	10.33	9.45	10.19
2536	NASDAQ	MMSI	Fri, Jun 14, 2002	9.48	9.95	9.34	9.47
2535	NASDAQ	MMSI	Thu, Jun 13, 2002	9.62	9.87	9.51	9.73
2534	NASDAQ	MMSI	Wed, Jun 12, 2002	9.56	9.82	9.30	9.59
2533	NASDAQ	MMSI	Tue, Jun 11, 2002	9.74	10.01	9.31	9.56
2532	NASDAQ	MMSI	Mon, Jun 10, 2002	9.39	9.84	9.29	9.78
2531	NASDAQ	MMSI	Fri, Jun 7, 2002	9.08	9.77	9.08	9.39
2530	NASDAQ	MMSI	Thu, Jun 6, 2002	9.11	9.25	8.72	9.25
2529	NASDAQ	MMSI	Wed, Jun 5, 2002	8.81	9.08	8.61	9.08
2528	NASDAQ	MMSI	Tue, Jun 4, 2002	9.17	9.45	8.72	8.84
2527	NASDAQ	MMSI	Mon, Jun 3, 2002	9.62	9.87	9.51	9.56
2526	NASDAQ	MMSI	Fri, May 31, 2002	10.06	10.13	9.62	9.78
2525	NASDAQ	MMSI	Thu, May 30, 2002	10.15	10.35	9.77	10.04
2524	NASDAQ	MMSI	Wed, May 29, 2002	9.66	10.27	9.57	10.14
2523	NASDAQ	MMSI	Tue, May 28, 2002	9.23	9.70	9.23	9.60
2522	NASDAQ	MMSI	Fri, May 24, 2002	9.51	9.56	9.28	9.39
2521	NASDAQ	MMSI	Thu, May 23, 2002	9.09	9.56	9.09	9.56
2520	NASDAQ	MMSI	Wed, May 22, 2002	8.42	9.19	8.42	9.08
2519	NASDAQ	MMSI	Tue, May 21, 2002	8.69	8.89	8.60	8.72
2518	NASDAQ	MMSI	Mon, May 20, 2002	9.11	9.14	8.75	8.86
2517	NASDAQ	MMSI	Fri, May 17, 2002	9.20	9.28	8.86	8.94
2516	NASDAQ	MMSI	Thu, May 16, 2002	8.51	9.30	8.50	8.94
2515	NASDAQ	MMSI	Wed, May 15, 2002	9.29	9.53	8.47	8.47
2514	NASDAQ	MMSI	Tue, May 14, 2002	9.16	9.53	9.03	9.34
2513	NASDAQ	MMSI	Mon, May 13, 2002	8.76	9.13	8.76	9.07
2512	NASDAQ	MMSI	Fri, May 10, 2002	8.78	9.11	8.76	8.81
2511	NASDAQ	MMSI	Thu, May 9, 2002	8.84	9.14	8.75	8.94
2510	NASDAQ	MMSI	Wed, May 8, 2002	9.11	9.28	8.78	8.93
2509	NASDAQ	MMSI	Tue, May 7, 2002	9.02	9.37	8.94	9.18
2508	NASDAQ	MMSI	Mon, May 6, 2002	9.01	9.28	8.97	9.02
2507	NASDAQ	MMSI	Fri, May 3, 2002	8.94	9.39	8.93	9.39
2506	NASDAQ	MMSI	Thu, May 2, 2002	8.41	9.50	8.21	9.50
2505	NASDAQ	MMSI	Wed, May 1, 2002	9.15	10.02	9.08	9.74
2504	NASDAQ	MMSI	Tue, Apr 30, 2002	8.66	9.15	8.66	9.15
2503	NASDAQ	MMSI	Mon, Apr 29, 2002	8.84	8.94	8.48	8.72
2502	NASDAQ	MMSI	Fri, Apr 26, 2002	9.24	9.48	8.62	8.86
2501	NASDAQ	MMSI	Thu, Apr 25, 2002	10.18	10.23	9.28	9.30
2500	NASDAQ	MMSI	Wed, Apr 24, 2002	10.21	10.21	9.85	10.01
2499	NASDAQ	MMSI	Tue, Apr 23, 2002	10.11	10.24	9.93	10.12
2498	NASDAQ	MMSI	Mon, Apr 22, 2002	10.02	10.13	9.57	10.10
2497	NASDAQ	MMSI	Fri, Apr 19, 2002	10.39	10.55	10.02	10.03
2496	NASDAQ	MMSI	Thu, Apr 18, 2002	10.53	10.94	10.30	10.41
2495	NASDAQ	MMSI	Wed, Apr 17, 2002	10.55	10.55	10.08	10.21
2494	NASDAQ	MMSI	Tue, Apr 16, 2002	10.20	10.51	10.14	10.24
2493	NASDAQ	MMSI	Mon, Apr 15, 2002	9.91	10.20	9.70	10.20
2492	NASDAQ	MMSI	Fri, Apr 12, 2002	9.71	10.18	9.71	10.01
2491	NASDAQ	MMSI	Thu, Apr 11, 2002	10.13	10.34	9.25	9.82
2490	NASDAQ	MMSI	Wed, Apr 10, 2002	10.73	11.18	9.90	10.08
2489	NASDAQ	MMSI	Tue, Apr 9, 2002	9.90	10.67	9.72	10.59
2488	NASDAQ	MMSI	Mon, Apr 8, 2002	9.45	9.89	9.36	9.74
2487	NASDAQ	MMSI	Fri, Apr 5, 2002	9.23	9.50	9.18	9.42
2486	NASDAQ	MMSI	Thu, Apr 4, 2002	9.22	9.50	9.11	9.22
2485	NASDAQ	MMSI	Wed, Apr 3, 2002	9.19	9.65	9.05	9.15
2484	NASDAQ	MMSI	Tue, Apr 2, 2002	9.12	9.32	9.09	9.14
2483	NASDAQ	MMSI	Mon, Apr 1, 2002	9.10	9.23	9.04	9.22
2482	NASDAQ	MMSI	Thu, Mar 28, 2002	9.05	9.23	8.89	9.09
2481	NASDAQ	MMSI	Wed, Mar 27, 2002	8.85	9.16	8.78	9.00
2480	NASDAQ	MMSI	Tue, Mar 26, 2002	8.91	8.98	8.63	8.92
2479	NASDAQ	MMSI	Mon, Mar 25, 2002	8.66	8.98	8.55	8.89
2478	NASDAQ	MMSI	Fri, Mar 22, 2002	8.16	8.55	7.90	8.51
2477	NASDAQ	MMSI	Thu, Mar 21, 2002	8.73	8.84	8.18	8.20
2476	NASDAQ	MMSI	Wed, Mar 20, 2002	8.35	8.82	8.30	8.60
2475	NASDAQ	MMSI	Tue, Mar 19, 2002	7.90	8.50	7.90	8.37
2474	NASDAQ	MMSI	Mon, Mar 18, 2002	8.04	8.08	7.91	7.91
2473	NASDAQ	MMSI	Fri, Mar 15, 2002	7.55	8.03	7.55	7.90
2472	NASDAQ	MMSI	Thu, Mar 14, 2002	7.38	7.58	7.29	7.48
2471	NASDAQ	MMSI	Wed, Mar 13, 2002	7.18	7.47	7.18	7.29
2470	NASDAQ	MMSI	Tue, Mar 12, 2002	7.21	7.38	6.93	7.24
2469	NASDAQ	MMSI	Mon, Mar 11, 2002	7.61	7.61	7.11	7.41
2468	NASDAQ	MMSI	Fri, Mar 8, 2002	7.79	7.90	7.60	7.61
2467	NASDAQ	MMSI	Thu, Mar 7, 2002	7.72	7.85	7.63	7.74
2466	NASDAQ	MMSI	Wed, Mar 6, 2002	7.58	7.85	7.38	7.76
2465	NASDAQ	MMSI	Tue, Mar 5, 2002	7.34	7.62	7.22	7.61
2464	NASDAQ	MMSI	Mon, Mar 4, 2002	6.84	7.31	6.84	7.20
2463	NASDAQ	MMSI	Fri, Mar 1, 2002	7.12	7.12	6.86	6.86
2462	NASDAQ	MMSI	Thu, Feb 28, 2002	6.96	7.51	6.87	7.07
2461	NASDAQ	MMSI	Wed, Feb 27, 2002	6.87	7.04	6.87	6.97
2460	NASDAQ	MMSI	Tue, Feb 26, 2002	6.80	6.98	6.75	6.98
2459	NASDAQ	MMSI	Mon, Feb 25, 2002	6.82	6.92	6.67	6.90
2458	NASDAQ	MMSI	Fri, Feb 22, 2002	6.65	6.89	6.65	6.79
2457	NASDAQ	MMSI	Thu, Feb 21, 2002	6.66	6.80	6.64	6.65
2456	NASDAQ	MMSI	Wed, Feb 20, 2002	6.80	6.91	6.60	6.71
2455	NASDAQ	MMSI	Tue, Feb 19, 2002	7.47	7.51	6.57	6.84
2454	NASDAQ	MMSI	Fri, Feb 15, 2002	7.18	7.73	7.13	7.43
2453	NASDAQ	MMSI	Thu, Feb 14, 2002	6.89	7.20	6.87	7.11
2452	NASDAQ	MMSI	Wed, Feb 13, 2002	7.11	7.12	6.28	6.55
2451	NASDAQ	MMSI	Tue, Feb 12, 2002	7.62	7.62	6.85	6.95
2450	NASDAQ	MMSI	Mon, Feb 11, 2002	7.47	7.62	7.27	7.54
2449	NASDAQ	MMSI	Fri, Feb 8, 2002	6.77	7.28	6.67	7.24
2448	NASDAQ	MMSI	Thu, Feb 7, 2002	6.61	6.98	6.57	6.93
2447	NASDAQ	MMSI	Wed, Feb 6, 2002	7.04	7.07	6.62	6.75
2446	NASDAQ	MMSI	Tue, Feb 5, 2002	7.25	7.38	7.07	7.17
2445	NASDAQ	MMSI	Mon, Feb 4, 2002	7.40	7.40	7.16	7.34
2444	NASDAQ	MMSI	Fri, Feb 1, 2002	7.43	7.56	7.07	7.39
2443	NASDAQ	MMSI	Thu, Jan 31, 2002	6.89	7.52	6.84	7.49
2442	NASDAQ	MMSI	Wed, Jan 30, 2002	7.43	7.55	6.62	6.95
2441	NASDAQ	MMSI	Tue, Jan 29, 2002	7.48	7.63	7.43	7.48
2440	NASDAQ	MMSI	Mon, Jan 28, 2002	7.65	7.83	7.49	7.54
2439	NASDAQ	MMSI	Fri, Jan 25, 2002	7.92	7.92	7.55	7.61
2438	NASDAQ	MMSI	Thu, Jan 24, 2002	7.96	7.96	7.74	7.92
2437	NASDAQ	MMSI	Wed, Jan 23, 2002	7.71	7.96	7.63	7.90
2436	NASDAQ	MMSI	Tue, Jan 22, 2002	7.62	7.64	7.43	7.60
2435	NASDAQ	MMSI	Fri, Jan 18, 2002	7.68	7.83	7.34	7.64
2434	NASDAQ	MMSI	Thu, Jan 17, 2002	7.90	7.91	7.65	7.76
2433	NASDAQ	MMSI	Wed, Jan 16, 2002	7.68	7.90	7.43	7.86
2432	NASDAQ	MMSI	Tue, Jan 15, 2002	7.93	8.03	7.40	7.88
2431	NASDAQ	MMSI	Mon, Jan 14, 2002	7.70	7.92	7.32	7.84
2430	NASDAQ	MMSI	Fri, Jan 11, 2002	9.19	9.19	7.90	8.11
2429	NASDAQ	MMSI	Thu, Jan 10, 2002	9.00	9.23	8.89	9.12
2428	NASDAQ	MMSI	Wed, Jan 9, 2002	9.14	9.41	9.00	9.09
2427	NASDAQ	MMSI	Tue, Jan 8, 2002	9.09	9.34	8.92	9.11
2426	NASDAQ	MMSI	Mon, Jan 7, 2002	9.62	9.69	8.76	8.89
2425	NASDAQ	MMSI	Fri, Jan 4, 2002	9.88	9.88	8.93	9.39
2424	NASDAQ	MMSI	Thu, Jan 3, 2002	9.03	9.78	8.84	9.48
2423	NASDAQ	MMSI	Wed, Jan 2, 2002	8.45	8.55	8.21	8.30
2422	NASDAQ	MMSI	Mon, Dec 31, 2001	8.10	8.45	8.05	8.41
2421	NASDAQ	MMSI	Fri, Dec 28, 2001	7.99	8.21	7.90	8.13
2420	NASDAQ	MMSI	Thu, Dec 27, 2001	8.59	8.66	7.65	7.88
2419	NASDAQ	MMSI	Wed, Dec 26, 2001	8.54	8.73	8.45	8.51
2418	NASDAQ	MMSI	Mon, Dec 24, 2001	7.85	8.27	7.84	8.21
2417	NASDAQ	MMSI	Fri, Dec 21, 2001	6.99	7.85	6.99	7.71
2416	NASDAQ	MMSI	Thu, Dec 20, 2001	7.11	7.15	7.00	7.07
2415	NASDAQ	MMSI	Wed, Dec 19, 2001	7.18	7.20	6.89	7.02
2414	NASDAQ	MMSI	Tue, Dec 18, 2001	7.44	7.44	7.13	7.14
2413	NASDAQ	MMSI	Mon, Dec 17, 2001	7.24	7.43	7.21	7.39
2412	NASDAQ	MMSI	Fri, Dec 14, 2001	6.95	7.26	6.82	7.18
2411	NASDAQ	MMSI	Thu, Dec 13, 2001	6.80	7.02	6.48	6.93
2410	NASDAQ	MMSI	Wed, Dec 12, 2001	8.03	8.03	6.78	6.97
2409	NASDAQ	MMSI	Tue, Dec 11, 2001	7.74	7.97	7.74	7.91
2408	NASDAQ	MMSI	Mon, Dec 10, 2001	7.65	7.79	7.65	7.68
2407	NASDAQ	MMSI	Fri, Dec 7, 2001	7.83	8.05	7.54	7.61
2406	NASDAQ	MMSI	Thu, Dec 6, 2001	7.83	7.94	7.64	7.75
2405	NASDAQ	MMSI	Wed, Dec 5, 2001	7.79	7.81	7.43	7.66
2404	NASDAQ	MMSI	Tue, Dec 4, 2001	6.98	7.81	6.97	7.68
2403	NASDAQ	MMSI	Mon, Dec 3, 2001	6.64	7.20	6.60	7.11
2402	NASDAQ	MMSI	Fri, Nov 30, 2001	6.46	6.69	6.46	6.60
2401	NASDAQ	MMSI	Thu, Nov 29, 2001	6.56	6.57	6.37	6.55
2400	NASDAQ	MMSI	Wed, Nov 28, 2001	6.47	6.62	6.41	6.53
2399	NASDAQ	MMSI	Tue, Nov 27, 2001	6.51	6.60	6.29	6.46
2398	NASDAQ	MMSI	Mon, Nov 26, 2001	6.21	6.54	6.21	6.53
2397	NASDAQ	MMSI	Fri, Nov 23, 2001	6.12	6.34	5.99	6.19
2396	NASDAQ	MMSI	Wed, Nov 21, 2001	6.12	6.30	6.05	6.05
2395	NASDAQ	MMSI	Tue, Nov 20, 2001	6.30	6.32	6.07	6.17
2394	NASDAQ	MMSI	Mon, Nov 19, 2001	5.86	6.35	5.86	6.19
2393	NASDAQ	MMSI	Fri, Nov 16, 2001	5.71	6.01	5.62	5.90
2392	NASDAQ	MMSI	Thu, Nov 15, 2001	5.72	5.77	5.36	5.72
2391	NASDAQ	MMSI	Wed, Nov 14, 2001	5.86	6.03	5.43	5.76
2390	NASDAQ	MMSI	Tue, Nov 13, 2001	6.35	6.48	5.72	5.85
2389	NASDAQ	MMSI	Mon, Nov 12, 2001	6.14	6.72	6.14	6.32
2388	NASDAQ	MMSI	Fri, Nov 9, 2001	6.08	6.30	5.99	6.27
2387	NASDAQ	MMSI	Thu, Nov 8, 2001	6.34	6.35	6.00	6.20
2386	NASDAQ	MMSI	Wed, Nov 7, 2001	6.64	6.66	5.77	6.12
2385	NASDAQ	MMSI	Tue, Nov 6, 2001	6.96	7.39	6.71	6.73
2384	NASDAQ	MMSI	Mon, Nov 5, 2001	6.66	6.98	6.57	6.96
2383	NASDAQ	MMSI	Fri, Nov 2, 2001	6.85	6.85	6.55	6.75
2382	NASDAQ	MMSI	Thu, Nov 1, 2001	6.90	7.04	6.75	6.84
2381	NASDAQ	MMSI	Wed, Oct 31, 2001	6.53	6.88	6.46	6.88
2380	NASDAQ	MMSI	Tue, Oct 30, 2001	7.01	7.16	6.37	6.75
2379	NASDAQ	MMSI	Mon, Oct 29, 2001	6.95	7.04	6.58	7.01
2378	NASDAQ	MMSI	Fri, Oct 26, 2001	5.96	6.95	5.51	6.71
2377	NASDAQ	MMSI	Thu, Oct 25, 2001	6.98	7.09	6.14	6.33
2376	NASDAQ	MMSI	Wed, Oct 24, 2001	7.29	7.43	7.09	7.11
2375	NASDAQ	MMSI	Tue, Oct 23, 2001	7.40	7.51	7.14	7.43
2374	NASDAQ	MMSI	Mon, Oct 22, 2001	7.15	7.51	6.84	7.29
2373	NASDAQ	MMSI	Fri, Oct 19, 2001	7.34	7.42	6.59	7.07
2372	NASDAQ	MMSI	Thu, Oct 18, 2001	7.83	8.12	7.34	7.58
2371	NASDAQ	MMSI	Wed, Oct 17, 2001	7.94	8.42	7.70	8.10
2370	NASDAQ	MMSI	Tue, Oct 16, 2001	8.25	8.86	7.43	7.96
2369	NASDAQ	MMSI	Mon, Oct 15, 2001	7.93	8.26	7.93	8.06
2368	NASDAQ	MMSI	Fri, Oct 12, 2001	8.60	8.69	7.99	8.12
2367	NASDAQ	MMSI	Thu, Oct 11, 2001	8.56	9.00	8.55	8.75
2366	NASDAQ	MMSI	Wed, Oct 10, 2001	8.19	8.55	8.19	8.53
2365	NASDAQ	MMSI	Tue, Oct 9, 2001	7.88	8.35	7.65	8.19
2364	NASDAQ	MMSI	Mon, Oct 8, 2001	7.92	8.19	7.83	7.97
2363	NASDAQ	MMSI	Fri, Oct 5, 2001	8.51	8.57	7.88	7.99
2362	NASDAQ	MMSI	Thu, Oct 4, 2001	8.26	8.57	8.19	8.42
2361	NASDAQ	MMSI	Wed, Oct 3, 2001	8.34	8.52	8.16	8.25
2360	NASDAQ	MMSI	Tue, Oct 2, 2001	8.61	8.78	8.28	8.35
2359	NASDAQ	MMSI	Mon, Oct 1, 2001	8.42	8.60	8.26	8.55
2358	NASDAQ	MMSI	Fri, Sep 28, 2001	8.05	9.25	7.76	8.55
2357	NASDAQ	MMSI	Thu, Sep 27, 2001	7.99	8.10	7.76	7.88
2356	NASDAQ	MMSI	Wed, Sep 26, 2001	7.92	8.42	7.54	7.92
2355	NASDAQ	MMSI	Tue, Sep 25, 2001	8.14	8.35	7.71	7.92
2354	NASDAQ	MMSI	Mon, Sep 24, 2001	7.79	8.10	7.65	8.08
2353	NASDAQ	MMSI	Fri, Sep 21, 2001	6.89	7.54	6.68	7.29
2352	NASDAQ	MMSI	Thu, Sep 20, 2001	7.54	7.54	6.98	7.13
2351	NASDAQ	MMSI	Wed, Sep 19, 2001	7.43	7.54	7.20	7.52
2350	NASDAQ	MMSI	Tue, Sep 18, 2001	7.76	7.85	7.34	7.38
2349	NASDAQ	MMSI	Mon, Sep 17, 2001	6.44	7.85	6.30	7.67
2348	NASDAQ	MMSI	Mon, Sep 10, 2001	6.84	7.08	6.80	7.04
2347	NASDAQ	MMSI	Fri, Sep 7, 2001	6.64	7.03	6.61	6.93
2346	NASDAQ	MMSI	Thu, Sep 6, 2001	6.39	6.87	5.96	6.67
2345	NASDAQ	MMSI	Wed, Sep 5, 2001	7.20	7.33	6.33	6.53
2344	NASDAQ	MMSI	Tue, Sep 4, 2001	7.20	7.23	6.78	7.15
2343	NASDAQ	MMSI	Fri, Aug 31, 2001	6.93	7.20	6.84	7.10
2342	NASDAQ	MMSI	Thu, Aug 30, 2001	6.57	7.24	6.53	6.84
2341	NASDAQ	MMSI	Wed, Aug 29, 2001	6.46	6.62	6.41	6.54
2340	NASDAQ	MMSI	Tue, Aug 28, 2001	6.52	6.55	6.39	6.48
2339	NASDAQ	MMSI	Mon, Aug 27, 2001	6.43	6.53	6.13	6.47
2338	NASDAQ	MMSI	Fri, Aug 24, 2001	6.17	6.41	6.17	6.34
2337	NASDAQ	MMSI	Thu, Aug 23, 2001	6.02	6.16	6.02	6.16
2336	NASDAQ	MMSI	Wed, Aug 22, 2001	5.77	6.12	5.69	6.05
2335	NASDAQ	MMSI	Tue, Aug 21, 2001	5.85	5.94	5.68	5.76
2334	NASDAQ	MMSI	Mon, Aug 20, 2001	5.59	5.85	5.49	5.82
2333	NASDAQ	MMSI	Fri, Aug 17, 2001	5.60	5.65	4.86	5.40
2332	NASDAQ	MMSI	Thu, Aug 16, 2001	6.15	6.18	5.58	5.63
2331	NASDAQ	MMSI	Wed, Aug 15, 2001	5.75	6.12	5.54	6.12
2330	NASDAQ	MMSI	Tue, Aug 14, 2001	5.30	5.73	5.22	5.71
2329	NASDAQ	MMSI	Mon, Aug 13, 2001	5.05	5.38	4.60	5.35
2328	NASDAQ	MMSI	Fri, Aug 10, 2001	4.81	5.04	4.70	4.97
2327	NASDAQ	MMSI	Thu, Aug 9, 2001	4.64	4.77	4.62	4.74
2326	NASDAQ	MMSI	Wed, Aug 8, 2001	4.51	4.72	4.39	4.64
2325	NASDAQ	MMSI	Tue, Aug 7, 2001	4.00	4.65	4.00	4.52
2324	NASDAQ	MMSI	Mon, Aug 6, 2001	4.39	4.39	3.93	4.06
2323	NASDAQ	MMSI	Fri, Aug 3, 2001	4.68	4.68	4.45	4.46
2322	NASDAQ	MMSI	Thu, Aug 2, 2001	4.86	5.00	4.59	4.67
2321	NASDAQ	MMSI	Wed, Aug 1, 2001	4.54	4.85	4.41	4.68
2320	NASDAQ	MMSI	Tue, Jul 31, 2001	5.18	5.20	4.40	4.54
2319	NASDAQ	MMSI	Mon, Jul 30, 2001	4.59	5.08	4.41	5.08
2318	NASDAQ	MMSI	Fri, Jul 27, 2001	3.97	4.59	3.93	4.52
2317	NASDAQ	MMSI	Thu, Jul 26, 2001	3.73	3.96	3.67	3.95
2316	NASDAQ	MMSI	Wed, Jul 25, 2001	3.48	3.69	3.48	3.64
2315	NASDAQ	MMSI	Tue, Jul 24, 2001	3.38	3.61	3.38	3.49
2314	NASDAQ	MMSI	Mon, Jul 23, 2001	3.36	3.42	3.33	3.35
2313	NASDAQ	MMSI	Fri, Jul 20, 2001	3.31	3.39	3.26	3.37
2312	NASDAQ	MMSI	Thu, Jul 19, 2001	3.36	3.55	3.22	3.31
2311	NASDAQ	MMSI	Wed, Jul 18, 2001	3.15	3.15	3.10	3.15
2310	NASDAQ	MMSI	Tue, Jul 17, 2001	3.22	3.24	3.18	3.18
2309	NASDAQ	MMSI	Mon, Jul 16, 2001	3.21	3.28	3.07	3.24
2308	NASDAQ	MMSI	Fri, Jul 13, 2001	3.28	3.31	3.21	3.21
2307	NASDAQ	MMSI	Thu, Jul 12, 2001	3.25	3.26	3.16	3.24
2306	NASDAQ	MMSI	Wed, Jul 11, 2001	3.25	3.39	3.25	3.29
2305	NASDAQ	MMSI	Tue, Jul 10, 2001	3.13	3.33	3.11	3.32
2304	NASDAQ	MMSI	Mon, Jul 9, 2001	3.10	3.11	3.10	3.10
2303	NASDAQ	MMSI	Fri, Jul 6, 2001	3.11	3.11	2.74	3.10
2302	NASDAQ	MMSI	Thu, Jul 5, 2001	3.19	3.19	3.08	3.09
2301	NASDAQ	MMSI	Tue, Jul 3, 2001	3.10	3.19	3.10	3.14
2300	NASDAQ	MMSI	Mon, Jul 2, 2001	3.20	3.42	3.10	3.22
2299	NASDAQ	MMSI	Fri, Jun 29, 2001	3.10	3.32	3.08	3.24
2298	NASDAQ	MMSI	Thu, Jun 28, 2001	3.38	3.40	3.06	3.06
2297	NASDAQ	MMSI	Wed, Jun 27, 2001	3.39	3.42	3.25	3.32
2296	NASDAQ	MMSI	Tue, Jun 26, 2001	3.23	3.37	3.22	3.37
2295	NASDAQ	MMSI	Mon, Jun 25, 2001	3.10	3.19	3.10	3.15
2294	NASDAQ	MMSI	Fri, Jun 22, 2001	3.10	3.11	3.02	3.11
2293	NASDAQ	MMSI	Thu, Jun 21, 2001	3.00	3.17	3.00	3.10
2292	NASDAQ	MMSI	Wed, Jun 20, 2001	2.90	3.13	2.90	3.13
2291	NASDAQ	MMSI	Tue, Jun 19, 2001	2.90	2.92	2.79	2.92
2290	NASDAQ	MMSI	Mon, Jun 18, 2001	2.89	2.92	2.78	2.87
2289	NASDAQ	MMSI	Fri, Jun 15, 2001	2.88	2.92	2.70	2.77
2288	NASDAQ	MMSI	Thu, Jun 14, 2001	2.97	2.99	2.88	2.88
2287	NASDAQ	MMSI	Wed, Jun 13, 2001	3.02	3.04	2.97	2.97
2286	NASDAQ	MMSI	Tue, Jun 12, 2001	3.02	3.10	2.93	3.03
2285	NASDAQ	MMSI	Mon, Jun 11, 2001	3.04	3.04	2.88	2.93
2284	NASDAQ	MMSI	Fri, Jun 8, 2001	3.02	3.06	3.02	3.04
2283	NASDAQ	MMSI	Thu, Jun 7, 2001	3.10	3.19	2.97	3.01
2282	NASDAQ	MMSI	Wed, Jun 6, 2001	2.74	3.23	2.74	3.15
2281	NASDAQ	MMSI	Tue, Jun 5, 2001	2.81	2.81	2.72	2.72
2280	NASDAQ	MMSI	Mon, Jun 4, 2001	2.79	2.81	2.79	2.79
2279	NASDAQ	MMSI	Fri, Jun 1, 2001	2.78	2.79	2.70	2.70
2278	NASDAQ	MMSI	Thu, May 31, 2001	2.73	2.79	2.65	2.79
2277	NASDAQ	MMSI	Wed, May 30, 2001	2.73	2.73	2.70	2.73
2276	NASDAQ	MMSI	Tue, May 29, 2001	2.77	2.81	2.69	2.77
2275	NASDAQ	MMSI	Fri, May 25, 2001	2.85	2.85	2.69	2.77
2274	NASDAQ	MMSI	Thu, May 24, 2001	2.74	2.88	2.74	2.85
2273	NASDAQ	MMSI	Wed, May 23, 2001	2.81	2.87	2.79	2.85
2272	NASDAQ	MMSI	Tue, May 22, 2001	2.63	2.80	2.62	2.70
2271	NASDAQ	MMSI	Mon, May 21, 2001	2.59	2.60	2.59	2.59
2270	NASDAQ	MMSI	Fri, May 18, 2001	2.61	2.62	2.56	2.62
2269	NASDAQ	MMSI	Thu, May 17, 2001	2.59	2.61	2.59	2.61
2268	NASDAQ	MMSI	Wed, May 16, 2001	2.49	2.63	2.49	2.56
2267	NASDAQ	MMSI	Tue, May 15, 2001	2.45	2.45	2.45	2.45
2266	NASDAQ	MMSI	Mon, May 14, 2001	2.48	2.53	2.43	2.53
2265	NASDAQ	MMSI	Fri, May 11, 2001	2.52	2.52	2.25	2.25
2264	NASDAQ	MMSI	Thu, May 10, 2001	2.52	2.55	2.45	2.45
2263	NASDAQ	MMSI	Wed, May 9, 2001	2.46	2.50	2.45	2.50
2262	NASDAQ	MMSI	Tue, May 8, 2001	2.50	2.50	2.45	2.48
2261	NASDAQ	MMSI	Mon, May 7, 2001	2.45	2.52	2.45	2.50
2260	NASDAQ	MMSI	Fri, May 4, 2001	2.49	2.53	2.45	2.53
2259	NASDAQ	MMSI	Thu, May 3, 2001	2.57	2.57	2.45	2.45
2258	NASDAQ	MMSI	Wed, May 2, 2001	2.48	2.58	2.48	2.52
2257	NASDAQ	MMSI	Tue, May 1, 2001	2.49	2.49	2.47	2.47
2256	NASDAQ	MMSI	Mon, Apr 30, 2001	2.50	2.52	2.48	2.52
2255	NASDAQ	MMSI	Fri, Apr 27, 2001	2.57	2.63	2.41	2.50
2254	NASDAQ	MMSI	Thu, Apr 26, 2001	2.67	2.67	2.56	2.57
2253	NASDAQ	MMSI	Wed, Apr 25, 2001	2.70	2.73	2.63	2.63
2252	NASDAQ	MMSI	Tue, Apr 24, 2001	2.78	2.78	2.70	2.70
2251	NASDAQ	MMSI	Mon, Apr 23, 2001	2.79	2.83	2.77	2.79
2250	NASDAQ	MMSI	Fri, Apr 20, 2001	2.73	2.81	2.73	2.81
2249	NASDAQ	MMSI	Thu, Apr 19, 2001	2.81	2.81	2.70	2.70
2248	NASDAQ	MMSI	Wed, Apr 18, 2001	2.88	2.88	2.72	2.81
2247	NASDAQ	MMSI	Tue, Apr 17, 2001	2.81	2.93	2.79	2.90
2246	NASDAQ	MMSI	Mon, Apr 16, 2001	2.79	2.88	2.79	2.88
2245	NASDAQ	MMSI	Thu, Apr 12, 2001	2.79	2.84	2.73	2.76
2244	NASDAQ	MMSI	Wed, Apr 11, 2001	2.81	2.82	2.79	2.79
2243	NASDAQ	MMSI	Tue, Apr 10, 2001	2.71	2.79	2.71	2.79
2242	NASDAQ	MMSI	Mon, Apr 9, 2001	2.45	2.73	2.45	2.73
2241	NASDAQ	MMSI	Fri, Apr 6, 2001	2.43	2.52	2.43	2.52
2240	NASDAQ	MMSI	Thu, Apr 5, 2001	2.30	2.41	2.28	2.41
2239	NASDAQ	MMSI	Wed, Apr 4, 2001	2.21	2.30	2.21	2.27
2238	NASDAQ	MMSI	Tue, Apr 3, 2001	2.25	2.30	2.23	2.25
2237	NASDAQ	MMSI	Mon, Apr 2, 2001	2.25	2.34	2.23	2.25
2236	NASDAQ	MMSI	Fri, Mar 30, 2001	2.15	2.23	2.14	2.23
2235	NASDAQ	MMSI	Thu, Mar 29, 2001	2.25	2.27	2.21	2.21
2234	NASDAQ	MMSI	Wed, Mar 28, 2001	2.16	2.30	2.16	2.21
2233	NASDAQ	MMSI	Tue, Mar 27, 2001	2.25	2.25	2.12	2.16
2232	NASDAQ	MMSI	Mon, Mar 26, 2001	2.21	2.25	2.18	2.23
2231	NASDAQ	MMSI	Fri, Mar 23, 2001	2.12	2.16	2.12	2.16
2230	NASDAQ	MMSI	Thu, Mar 22, 2001	2.16	2.25	2.07	2.16
2229	NASDAQ	MMSI	Wed, Mar 21, 2001	2.21	2.25	2.16	2.16
2228	NASDAQ	MMSI	Tue, Mar 20, 2001	2.16	2.21	2.16	2.16
2227	NASDAQ	MMSI	Mon, Mar 19, 2001	2.16	2.21	2.12	2.21
2226	NASDAQ	MMSI	Fri, Mar 16, 2001	2.16	2.25	2.16	2.16
2225	NASDAQ	MMSI	Thu, Mar 15, 2001	2.18	2.21	2.16	2.21
2224	NASDAQ	MMSI	Wed, Mar 14, 2001	2.16	2.18	2.07	2.18
2223	NASDAQ	MMSI	Tue, Mar 13, 2001	2.21	2.30	2.12	2.18
2222	NASDAQ	MMSI	Mon, Mar 12, 2001	2.25	2.25	2.21	2.25
2221	NASDAQ	MMSI	Fri, Mar 9, 2001	2.34	2.34	2.25	2.25
2220	NASDAQ	MMSI	Thu, Mar 8, 2001	2.34	2.34	2.32	2.34
2219	NASDAQ	MMSI	Wed, Mar 7, 2001	2.12	2.34	2.12	2.34
2218	NASDAQ	MMSI	Tue, Mar 6, 2001	2.05	2.12	2.05	2.12
2217	NASDAQ	MMSI	Mon, Mar 5, 2001	2.03	2.14	2.03	2.07
2216	NASDAQ	MMSI	Fri, Mar 2, 2001	2.06	2.21	2.06	2.07
2215	NASDAQ	MMSI	Thu, Mar 1, 2001	1.98	1.98	1.97	1.98
2214	NASDAQ	MMSI	Wed, Feb 28, 2001	2.18	2.18	1.98	2.03
2213	NASDAQ	MMSI	Tue, Feb 27, 2001	2.18	2.18	2.03	2.03
2212	NASDAQ	MMSI	Mon, Feb 26, 2001	2.09	2.18	2.03	2.18
2211	NASDAQ	MMSI	Fri, Feb 23, 2001	2.16	2.21	2.09	2.21
2210	NASDAQ	MMSI	Thu, Feb 22, 2001	2.12	2.21	2.07	2.09
2209	NASDAQ	MMSI	Wed, Feb 21, 2001	2.34	2.34	2.16	2.16
2208	NASDAQ	MMSI	Tue, Feb 20, 2001	2.16	2.34	2.16	2.34
2207	NASDAQ	MMSI	Fri, Feb 16, 2001	2.21	2.21	2.21	2.21
2206	NASDAQ	MMSI	Thu, Feb 15, 2001	2.16	2.34	2.16	2.34
2205	NASDAQ	MMSI	Wed, Feb 14, 2001	2.16	2.16	2.12	2.12
2204	NASDAQ	MMSI	Tue, Feb 13, 2001	2.25	2.34	2.12	2.34
2203	NASDAQ	MMSI	Mon, Feb 12, 2001	2.07	2.07	2.07	2.07
2202	NASDAQ	MMSI	Fri, Feb 9, 2001	2.16	2.30	2.07	2.30
2201	NASDAQ	MMSI	Thu, Feb 8, 2001	2.12	2.34	2.12	2.30
2200	NASDAQ	MMSI	Wed, Feb 7, 2001	2.12	2.12	2.07	2.07
2199	NASDAQ	MMSI	Tue, Feb 6, 2001	2.05	2.05	2.03	2.03
2198	NASDAQ	MMSI	Mon, Feb 5, 2001	2.03	2.03	2.03	2.03
2197	NASDAQ	MMSI	Fri, Feb 2, 2001	2.03	2.03	2.03	2.03
2196	NASDAQ	MMSI	Thu, Feb 1, 2001	2.16	2.16	2.16	2.16
2195	NASDAQ	MMSI	Wed, Jan 31, 2001	2.03	2.14	2.03	2.14
2194	NASDAQ	MMSI	Tue, Jan 30, 2001	2.03	2.03	1.98	2.03
2193	NASDAQ	MMSI	Mon, Jan 29, 2001	1.94	2.00	1.91	1.98
2192	NASDAQ	MMSI	Fri, Jan 26, 2001	2.04	2.04	2.00	2.03
2191	NASDAQ	MMSI	Thu, Jan 25, 2001	2.05	2.07	2.00	2.03
2190	NASDAQ	MMSI	Wed, Jan 24, 2001	2.12	2.14	2.05	2.05
2189	NASDAQ	MMSI	Tue, Jan 23, 2001	2.16	2.16	2.16	2.16
2188	NASDAQ	MMSI	Mon, Jan 22, 2001	2.16	2.16	2.12	2.12
2187	NASDAQ	MMSI	Fri, Jan 19, 2001	2.16	2.21	2.16	2.21
2186	NASDAQ	MMSI	Thu, Jan 18, 2001	2.03	2.21	2.03	2.21
2185	NASDAQ	MMSI	Wed, Jan 17, 2001	2.07	2.12	2.03	2.05
2184	NASDAQ	MMSI	Tue, Jan 16, 2001	1.98	2.03	1.91	2.03
2183	NASDAQ	MMSI	Fri, Jan 12, 2001	1.87	1.87	1.87	1.87
2182	NASDAQ	MMSI	Thu, Jan 11, 2001	1.87	1.96	1.87	1.96
2181	NASDAQ	MMSI	Wed, Jan 10, 2001	1.94	1.94	1.87	1.94
2180	NASDAQ	MMSI	Tue, Jan 9, 2001	1.89	1.94	1.87	1.94
2179	NASDAQ	MMSI	Mon, Jan 8, 2001	1.81	1.87	1.80	1.85
2178	NASDAQ	MMSI	Fri, Jan 5, 2001	1.94	2.03	1.87	1.89
2177	NASDAQ	MMSI	Thu, Jan 4, 2001	1.98	1.98	1.94	1.96
2176	NASDAQ	MMSI	Wed, Jan 3, 2001	1.98	2.03	1.91	2.03
2175	NASDAQ	MMSI	Tue, Jan 2, 2001	2.03	2.03	1.89	1.89
2174	NASDAQ	MMSI	Fri, Dec 29, 2000	2.03	2.03	1.98	2.03
2173	NASDAQ	MMSI	Thu, Dec 28, 2000	2.01	2.05	1.98	1.98
2172	NASDAQ	MMSI	Wed, Dec 27, 2000	1.98	2.00	1.98	1.98
2171	NASDAQ	MMSI	Tue, Dec 26, 2000	1.98	2.05	1.98	1.98
2170	NASDAQ	MMSI	Fri, Dec 22, 2000	2.07	2.16	1.98	1.98
2169	NASDAQ	MMSI	Thu, Dec 21, 2000	2.07	2.07	2.07	2.07
2168	NASDAQ	MMSI	Wed, Dec 20, 2000	2.16	2.18	2.12	2.18
2167	NASDAQ	MMSI	Tue, Dec 19, 2000	2.18	2.18	2.16	2.16
2166	NASDAQ	MMSI	Mon, Dec 18, 2000	2.17	2.23	2.16	2.23
2165	NASDAQ	MMSI	Fri, Dec 15, 2000	2.25	2.25	2.16	2.16
2164	NASDAQ	MMSI	Thu, Dec 14, 2000	2.21	2.30	2.16	2.25
2163	NASDAQ	MMSI	Wed, Dec 13, 2000	2.25	2.25	2.25	2.25
2162	NASDAQ	MMSI	Tue, Dec 12, 2000	2.16	2.23	2.16	2.23
2161	NASDAQ	MMSI	Mon, Dec 11, 2000	2.16	2.21	2.14	2.18
2160	NASDAQ	MMSI	Fri, Dec 8, 2000	2.16	2.21	2.12	2.16
2159	NASDAQ	MMSI	Thu, Dec 7, 2000	2.16	2.18	2.12	2.18
2158	NASDAQ	MMSI	Wed, Dec 6, 2000	2.18	2.18	2.16	2.18
2157	NASDAQ	MMSI	Tue, Dec 5, 2000	2.24	2.24	2.18	2.18
2156	NASDAQ	MMSI	Mon, Dec 4, 2000	2.16	2.23	2.16	2.23
2155	NASDAQ	MMSI	Fri, Dec 1, 2000	2.07	2.14	2.07	2.12
2154	NASDAQ	MMSI	Thu, Nov 30, 2000	2.12	2.16	2.07	2.09
2153	NASDAQ	MMSI	Wed, Nov 29, 2000	2.09	2.16	2.07	2.07
2152	NASDAQ	MMSI	Tue, Nov 28, 2000	2.16	2.16	2.09	2.09
2151	NASDAQ	MMSI	Mon, Nov 27, 2000	2.12	2.12	2.07	2.07
2150	NASDAQ	MMSI	Fri, Nov 24, 2000	2.07	2.16	2.07	2.16
2149	NASDAQ	MMSI	Wed, Nov 22, 2000	2.21	2.21	2.07	2.16
2148	NASDAQ	MMSI	Tue, Nov 21, 2000	2.21	2.21	2.21	2.21
2147	NASDAQ	MMSI	Mon, Nov 20, 2000	2.25	2.25	2.21	2.21
2146	NASDAQ	MMSI	Fri, Nov 17, 2000	2.25	2.25	2.25	2.25
2145	NASDAQ	MMSI	Thu, Nov 16, 2000	2.34	2.34	2.25	2.25
2144	NASDAQ	MMSI	Wed, Nov 15, 2000	2.43	2.43	2.30	2.30
2143	NASDAQ	MMSI	Tue, Nov 14, 2000	2.36	2.52	2.36	2.43
2142	NASDAQ	MMSI	Mon, Nov 13, 2000	2.21	2.34	2.21	2.34
2141	NASDAQ	MMSI	Fri, Nov 10, 2000	2.43	2.48	2.16	2.25
2140	NASDAQ	MMSI	Thu, Nov 9, 2000	2.36	2.43	2.25	2.34
2139	NASDAQ	MMSI	Wed, Nov 8, 2000	2.30	2.43	2.30	2.39
2138	NASDAQ	MMSI	Tue, Nov 7, 2000	2.30	2.30	2.25	2.30
2137	NASDAQ	MMSI	Mon, Nov 6, 2000	2.39	2.52	2.25	2.30
2136	NASDAQ	MMSI	Fri, Nov 3, 2000	2.25	2.54	2.25	2.52
2135	NASDAQ	MMSI	Thu, Nov 2, 2000	2.25	2.25	2.25	2.25
2134	NASDAQ	MMSI	Wed, Nov 1, 2000	2.25	2.25	2.23	2.23
2133	NASDAQ	MMSI	Tue, Oct 31, 2000	2.25	2.30	2.25	2.26
2132	NASDAQ	MMSI	Mon, Oct 30, 2000	2.16	2.25	2.16	2.25
2131	NASDAQ	MMSI	Fri, Oct 27, 2000	2.18	2.30	2.18	2.30
2130	NASDAQ	MMSI	Thu, Oct 26, 2000	2.25	2.25	2.18	2.18
2129	NASDAQ	MMSI	Wed, Oct 25, 2000	2.14	2.25	2.14	2.25
2128	NASDAQ	MMSI	Tue, Oct 24, 2000	2.14	2.21	2.14	2.16
2127	NASDAQ	MMSI	Mon, Oct 23, 2000	2.16	2.16	2.12	2.16
2126	NASDAQ	MMSI	Fri, Oct 20, 2000	2.12	2.12	2.07	2.09
2125	NASDAQ	MMSI	Thu, Oct 19, 2000	2.16	2.18	2.14	2.14
2124	NASDAQ	MMSI	Wed, Oct 18, 2000	2.21	2.23	2.16	2.16
2123	NASDAQ	MMSI	Tue, Oct 17, 2000	2.21	2.23	2.21	2.23
2122	NASDAQ	MMSI	Mon, Oct 16, 2000	2.21	2.32	2.21	2.30
2121	NASDAQ	MMSI	Fri, Oct 13, 2000	2.23	2.23	2.21	2.21
2120	NASDAQ	MMSI	Thu, Oct 12, 2000	2.25	2.41	2.25	2.25
2119	NASDAQ	MMSI	Wed, Oct 11, 2000	2.34	2.39	2.25	2.25
2118	NASDAQ	MMSI	Tue, Oct 10, 2000	2.36	2.43	2.36	2.43
2117	NASDAQ	MMSI	Mon, Oct 9, 2000	2.36	2.39	2.36	2.36
2116	NASDAQ	MMSI	Fri, Oct 6, 2000	2.45	2.45	2.32	2.36
2115	NASDAQ	MMSI	Thu, Oct 5, 2000	2.30	2.48	2.30	2.41
2114	NASDAQ	MMSI	Wed, Oct 4, 2000	2.34	2.34	2.25	2.30
2113	NASDAQ	MMSI	Tue, Oct 3, 2000	2.27	2.52	2.27	2.43
2112	NASDAQ	MMSI	Mon, Oct 2, 2000	2.35	2.44	2.27	2.43
2111	NASDAQ	MMSI	Fri, Sep 29, 2000	2.34	2.34	2.27	2.27
2110	NASDAQ	MMSI	Thu, Sep 28, 2000	2.32	2.43	2.32	2.34
2109	NASDAQ	MMSI	Wed, Sep 27, 2000	2.36	2.43	2.27	2.32
2108	NASDAQ	MMSI	Tue, Sep 26, 2000	2.30	2.39	2.30	2.34
2107	NASDAQ	MMSI	Mon, Sep 25, 2000	2.16	2.43	2.16	2.39
2106	NASDAQ	MMSI	Fri, Sep 22, 2000	2.27	2.32	2.14	2.25
2105	NASDAQ	MMSI	Thu, Sep 21, 2000	2.32	2.32	2.27	2.27
2104	NASDAQ	MMSI	Wed, Sep 20, 2000	2.25	2.34	2.25	2.27
2103	NASDAQ	MMSI	Tue, Sep 19, 2000	2.15	2.32	2.15	2.25
2102	NASDAQ	MMSI	Mon, Sep 18, 2000	2.25	2.30	2.23	2.23
2101	NASDAQ	MMSI	Fri, Sep 15, 2000	2.23	2.27	2.21	2.21
2100	NASDAQ	MMSI	Thu, Sep 14, 2000	2.14	2.21	2.12	2.21
2099	NASDAQ	MMSI	Wed, Sep 13, 2000	2.12	2.21	2.12	2.12
2098	NASDAQ	MMSI	Tue, Sep 12, 2000	2.07	2.16	2.07	2.16
2097	NASDAQ	MMSI	Mon, Sep 11, 2000	2.09	2.09	2.09	2.09
2096	NASDAQ	MMSI	Fri, Sep 8, 2000	2.12	2.12	2.07	2.07
2095	NASDAQ	MMSI	Thu, Sep 7, 2000	2.12	2.18	2.12	2.12
2094	NASDAQ	MMSI	Wed, Sep 6, 2000	2.16	2.18	2.12	2.18
2093	NASDAQ	MMSI	Tue, Sep 5, 2000	2.16	2.21	2.16	2.16
2092	NASDAQ	MMSI	Fri, Sep 1, 2000	2.09	2.18	2.09	2.18
2091	NASDAQ	MMSI	Thu, Aug 31, 2000	2.12	2.14	2.09	2.09
2090	NASDAQ	MMSI	Wed, Aug 30, 2000	2.07	2.07	2.07	2.07
2089	NASDAQ	MMSI	Tue, Aug 29, 2000	2.08	2.16	2.03	2.07
2088	NASDAQ	MMSI	Mon, Aug 28, 2000	2.23	2.23	2.16	2.16
2087	NASDAQ	MMSI	Fri, Aug 25, 2000	2.12	2.23	2.12	2.16
2086	NASDAQ	MMSI	Thu, Aug 24, 2000	2.12	2.21	2.12	2.21
2085	NASDAQ	MMSI	Wed, Aug 23, 2000	1.98	2.16	1.96	2.16
2084	NASDAQ	MMSI	Tue, Aug 22, 2000	2.00	2.09	1.96	1.98
2083	NASDAQ	MMSI	Mon, Aug 21, 2000	2.03	2.03	2.00	2.00
2082	NASDAQ	MMSI	Fri, Aug 18, 2000	2.16	2.16	2.03	2.12
2081	NASDAQ	MMSI	Thu, Aug 17, 2000	2.01	2.16	2.01	2.03
2080	NASDAQ	MMSI	Wed, Aug 16, 2000	2.09	2.09	2.03	2.03
2079	NASDAQ	MMSI	Tue, Aug 15, 2000	2.01	2.09	1.98	2.09
2078	NASDAQ	MMSI	Mon, Aug 14, 2000	1.94	2.07	1.94	2.00
2077	NASDAQ	MMSI	Fri, Aug 11, 2000	2.05	2.05	1.94	1.94
2076	NASDAQ	MMSI	Thu, Aug 10, 2000	2.00	2.09	2.00	2.09
2075	NASDAQ	MMSI	Tue, Aug 8, 2000	2.07	2.07	1.98	2.00
2074	NASDAQ	MMSI	Mon, Aug 7, 2000	2.00	2.07	2.00	2.07
2073	NASDAQ	MMSI	Fri, Aug 4, 2000	2.00	2.00	2.00	2.00
2072	NASDAQ	MMSI	Thu, Aug 3, 2000	1.98	2.09	1.98	2.09
2071	NASDAQ	MMSI	Wed, Aug 2, 2000	2.03	2.12	1.98	2.12
2070	NASDAQ	MMSI	Tue, Aug 1, 2000	2.12	2.16	2.03	2.03
2069	NASDAQ	MMSI	Mon, Jul 31, 2000	2.03	2.09	2.03	2.09
2068	NASDAQ	MMSI	Fri, Jul 28, 2000	2.16	2.21	2.16	2.16
2067	NASDAQ	MMSI	Thu, Jul 27, 2000	2.09	2.21	2.03	2.21
2066	NASDAQ	MMSI	Wed, Jul 26, 2000	2.21	2.21	2.00	2.16
2065	NASDAQ	MMSI	Tue, Jul 25, 2000	2.21	2.21	2.16	2.16
2064	NASDAQ	MMSI	Mon, Jul 24, 2000	2.21	2.21	2.16	2.16
2063	NASDAQ	MMSI	Fri, Jul 21, 2000	2.27	2.27	2.19	2.21
2062	NASDAQ	MMSI	Thu, Jul 20, 2000	2.30	2.30	2.25	2.25
2061	NASDAQ	MMSI	Wed, Jul 19, 2000	2.48	2.48	2.34	2.34
2060	NASDAQ	MMSI	Tue, Jul 18, 2000	2.34	2.48	2.34	2.48
2059	NASDAQ	MMSI	Mon, Jul 17, 2000	2.16	2.39	2.16	2.36
2058	NASDAQ	MMSI	Fri, Jul 14, 2000	2.30	2.30	2.16	2.16
2057	NASDAQ	MMSI	Thu, Jul 13, 2000	2.16	2.30	2.16	2.25
2056	NASDAQ	MMSI	Wed, Jul 12, 2000	2.32	2.32	2.16	2.16
2055	NASDAQ	MMSI	Tue, Jul 11, 2000	2.21	2.25	2.16	2.16
2054	NASDAQ	MMSI	Mon, Jul 10, 2000	2.23	2.30	2.21	2.25
2053	NASDAQ	MMSI	Fri, Jul 7, 2000	2.39	2.43	2.30	2.32
2052	NASDAQ	MMSI	Thu, Jul 6, 2000	2.34	2.45	2.34	2.41
2051	NASDAQ	MMSI	Wed, Jul 5, 2000	2.34	2.39	2.27	2.34
2050	NASDAQ	MMSI	Mon, Jul 3, 2000	2.34	2.34	2.34	2.34
2049	NASDAQ	MMSI	Fri, Jun 30, 2000	2.34	2.36	2.34	2.34
2048	NASDAQ	MMSI	Thu, Jun 29, 2000	2.36	2.36	2.34	2.34
2047	NASDAQ	MMSI	Wed, Jun 28, 2000	2.36	2.48	2.30	2.36
2046	NASDAQ	MMSI	Tue, Jun 27, 2000	2.31	2.39	2.25	2.39
2045	NASDAQ	MMSI	Mon, Jun 26, 2000	2.27	2.43	2.27	2.36
2044	NASDAQ	MMSI	Fri, Jun 23, 2000	2.27	2.32	2.27	2.30
2043	NASDAQ	MMSI	Thu, Jun 22, 2000	2.30	2.32	2.28	2.28
2042	NASDAQ	MMSI	Wed, Jun 21, 2000	2.40	2.41	2.30	2.30
2041	NASDAQ	MMSI	Tue, Jun 20, 2000	2.39	2.39	2.36	2.36
2040	NASDAQ	MMSI	Mon, Jun 19, 2000	2.30	2.39	2.30	2.36
2039	NASDAQ	MMSI	Fri, Jun 16, 2000	2.34	2.36	2.34	2.34
2038	NASDAQ	MMSI	Thu, Jun 15, 2000	2.30	2.36	2.30	2.34
2037	NASDAQ	MMSI	Wed, Jun 14, 2000	2.34	2.43	2.33	2.39
2036	NASDAQ	MMSI	Tue, Jun 13, 2000	2.32	2.34	2.25	2.32
2035	NASDAQ	MMSI	Mon, Jun 12, 2000	2.32	2.39	2.32	2.34
2034	NASDAQ	MMSI	Fri, Jun 9, 2000	2.16	2.34	2.16	2.32
2033	NASDAQ	MMSI	Thu, Jun 8, 2000	2.03	2.16	2.03	2.15
2032	NASDAQ	MMSI	Wed, Jun 7, 2000	1.96	2.07	1.96	2.05
2031	NASDAQ	MMSI	Tue, Jun 6, 2000	2.07	2.07	1.94	2.05
2030	NASDAQ	MMSI	Mon, Jun 5, 2000	1.94	2.06	1.94	2.03
2029	NASDAQ	MMSI	Fri, Jun 2, 2000	1.85	2.07	1.80	1.94
2028	NASDAQ	MMSI	Thu, Jun 1, 2000	1.85	1.85	1.71	1.82
2027	NASDAQ	MMSI	Wed, May 31, 2000	1.79	1.85	1.70	1.76
2026	NASDAQ	MMSI	Tue, May 30, 2000	1.73	1.79	1.62	1.79
2025	NASDAQ	MMSI	Fri, May 26, 2000	1.69	1.78	1.60	1.60
2024	NASDAQ	MMSI	Thu, May 25, 2000	1.62	1.76	1.62	1.62
2023	NASDAQ	MMSI	Wed, May 24, 2000	1.67	1.71	1.62	1.62
2022	NASDAQ	MMSI	Tue, May 23, 2000	1.78	1.78	1.62	1.62
2021	NASDAQ	MMSI	Mon, May 22, 2000	1.80	1.80	1.67	1.76
2020	NASDAQ	MMSI	Fri, May 19, 2000	1.87	1.89	1.80	1.80
2019	NASDAQ	MMSI	Thu, May 18, 2000	1.85	1.85	1.73	1.80
2018	NASDAQ	MMSI	Wed, May 17, 2000	1.94	1.94	1.76	1.76
2017	NASDAQ	MMSI	Tue, May 16, 2000	1.67	1.89	1.67	1.80
2016	NASDAQ	MMSI	Mon, May 15, 2000	1.55	1.76	1.55	1.76
2015	NASDAQ	MMSI	Fri, May 12, 2000	1.47	1.62	1.44	1.62
2014	NASDAQ	MMSI	Thu, May 11, 2000	1.51	1.51	1.42	1.44
2013	NASDAQ	MMSI	Wed, May 10, 2000	1.44	1.49	1.36	1.44
2012	NASDAQ	MMSI	Tue, May 9, 2000	1.62	1.62	1.44	1.44
2011	NASDAQ	MMSI	Mon, May 8, 2000	1.67	1.67	1.53	1.58
2010	NASDAQ	MMSI	Fri, May 5, 2000	1.67	1.67	1.53	1.60
2009	NASDAQ	MMSI	Thu, May 4, 2000	1.60	1.67	1.58	1.60
2008	NASDAQ	MMSI	Wed, May 3, 2000	1.68	1.71	1.58	1.62
2007	NASDAQ	MMSI	Tue, May 2, 2000	1.73	1.76	1.62	1.71
2006	NASDAQ	MMSI	Mon, May 1, 2000	1.70	1.89	1.62	1.64
2005	NASDAQ	MMSI	Fri, Apr 28, 2000	1.76	1.80	1.67	1.71
2004	NASDAQ	MMSI	Thu, Apr 27, 2000	1.71	1.89	1.62	1.67
2003	NASDAQ	MMSI	Wed, Apr 26, 2000	1.67	1.94	1.67	1.80
2002	NASDAQ	MMSI	Tue, Apr 25, 2000	1.71	1.71	1.58	1.67
2001	NASDAQ	MMSI	Mon, Apr 24, 2000	1.80	1.80	1.62	1.69
2000	NASDAQ	MMSI	Thu, Apr 20, 2000	1.80	1.80	1.69	1.71
1999	NASDAQ	MMSI	Wed, Apr 19, 2000	1.85	1.98	1.67	1.76
1998	NASDAQ	MMSI	Tue, Apr 18, 2000	1.89	2.03	1.71	1.80
1997	NASDAQ	MMSI	Mon, Apr 17, 2000	2.03	2.16	1.49	1.78
1996	NASDAQ	MMSI	Fri, Apr 14, 2000	1.89	2.25	1.80	1.85
1995	NASDAQ	MMSI	Thu, Apr 13, 2000	2.99	2.99	1.80	1.91
1994	NASDAQ	MMSI	Wed, Apr 12, 2000	3.22	3.23	2.88	3.06
1993	NASDAQ	MMSI	Tue, Apr 11, 2000	3.45	3.47	3.24	3.26
1992	NASDAQ	MMSI	Mon, Apr 10, 2000	3.69	3.69	3.42	3.49
1991	NASDAQ	MMSI	Fri, Apr 7, 2000	3.51	3.65	3.38	3.65
1990	NASDAQ	MMSI	Thu, Apr 6, 2000	3.29	3.51	3.29	3.49
1989	NASDAQ	MMSI	Wed, Apr 5, 2000	3.11	3.35	3.11	3.24
1988	NASDAQ	MMSI	Tue, Apr 4, 2000	3.42	3.42	3.06	3.24
1987	NASDAQ	MMSI	Mon, Apr 3, 2000	3.29	3.56	3.29	3.42
1986	NASDAQ	MMSI	Fri, Mar 31, 2000	3.42	3.60	3.24	3.56
1985	NASDAQ	MMSI	Thu, Mar 30, 2000	3.69	3.78	3.42	3.60
1984	NASDAQ	MMSI	Wed, Mar 29, 2000	3.65	3.83	3.60	3.83
1983	NASDAQ	MMSI	Tue, Mar 28, 2000	3.56	3.83	3.42	3.69
1982	NASDAQ	MMSI	Mon, Mar 27, 2000	3.94	4.07	3.69	3.87
1981	NASDAQ	MMSI	Fri, Mar 24, 2000	3.85	4.10	3.83	3.96
1980	NASDAQ	MMSI	Thu, Mar 23, 2000	3.51	3.83	3.47	3.80
1979	NASDAQ	MMSI	Wed, Mar 22, 2000	3.48	3.56	3.29	3.51
1978	NASDAQ	MMSI	Tue, Mar 21, 2000	3.34	3.34	3.20	3.33
1977	NASDAQ	MMSI	Mon, Mar 20, 2000	3.36	3.40	3.24	3.29
1976	NASDAQ	MMSI	Fri, Mar 17, 2000	3.22	3.49	3.22	3.35
1975	NASDAQ	MMSI	Thu, Mar 16, 2000	3.24	3.33	3.04	3.06
1974	NASDAQ	MMSI	Wed, Mar 15, 2000	3.40	3.42	3.17	3.31
1973	NASDAQ	MMSI	Tue, Mar 14, 2000	3.42	3.53	3.11	3.42
1972	NASDAQ	MMSI	Mon, Mar 13, 2000	3.52	3.60	3.42	3.51
1971	NASDAQ	MMSI	Fri, Mar 10, 2000	3.47	3.65	3.42	3.58
1970	NASDAQ	MMSI	Thu, Mar 9, 2000	3.27	3.51	3.20	3.40
1969	NASDAQ	MMSI	Wed, Mar 8, 2000	3.26	3.60	2.97	3.31
1968	NASDAQ	MMSI	Tue, Mar 7, 2000	2.79	3.24	2.79	3.13
1967	NASDAQ	MMSI	Mon, Mar 6, 2000	2.68	2.75	2.63	2.70
1966	NASDAQ	MMSI	Fri, Mar 3, 2000	2.84	2.84	2.66	2.70
1965	NASDAQ	MMSI	Thu, Mar 2, 2000	2.77	2.84	2.70	2.79
1964	NASDAQ	MMSI	Wed, Mar 1, 2000	2.84	2.86	2.77	2.86
1963	NASDAQ	MMSI	Tue, Feb 29, 2000	2.88	2.88	2.81	2.88
1962	NASDAQ	MMSI	Mon, Feb 28, 2000	2.73	2.88	2.73	2.87
1961	NASDAQ	MMSI	Fri, Feb 25, 2000	2.70	2.79	2.70	2.75
1960	NASDAQ	MMSI	Thu, Feb 24, 2000	2.70	2.86	2.68	2.70
1959	NASDAQ	MMSI	Wed, Feb 23, 2000	2.61	2.75	2.61	2.66
1958	NASDAQ	MMSI	Tue, Feb 22, 2000	2.68	2.79	2.61	2.61
1957	NASDAQ	MMSI	Fri, Feb 18, 2000	2.70	2.88	2.68	2.70
1956	NASDAQ	MMSI	Thu, Feb 17, 2000	2.68	2.88	2.68	2.72
1955	NASDAQ	MMSI	Wed, Feb 16, 2000	2.61	2.75	2.61	2.70
1954	NASDAQ	MMSI	Tue, Feb 15, 2000	2.63	2.63	2.48	2.61
1953	NASDAQ	MMSI	Mon, Feb 14, 2000	2.57	2.70	2.57	2.61
1952	NASDAQ	MMSI	Fri, Feb 11, 2000	2.61	2.63	2.57	2.61
1951	NASDAQ	MMSI	Thu, Feb 10, 2000	2.68	2.70	2.61	2.61
1950	NASDAQ	MMSI	Wed, Feb 9, 2000	2.68	2.68	2.57	2.59
1949	NASDAQ	MMSI	Tue, Feb 8, 2000	2.70	2.70	2.70	2.70
1948	NASDAQ	MMSI	Mon, Feb 7, 2000	2.61	2.66	2.61	2.61
1947	NASDAQ	MMSI	Fri, Feb 4, 2000	2.70	2.70	2.61	2.63
1946	NASDAQ	MMSI	Thu, Feb 3, 2000	2.61	2.70	2.61	2.70
1945	NASDAQ	MMSI	Wed, Feb 2, 2000	2.58	2.68	2.57	2.68
1944	NASDAQ	MMSI	Tue, Feb 1, 2000	2.61	2.66	2.61	2.66
1943	NASDAQ	MMSI	Mon, Jan 31, 2000	2.61	2.72	2.59	2.66
1942	NASDAQ	MMSI	Fri, Jan 28, 2000	2.77	2.84	2.61	2.61
1941	NASDAQ	MMSI	Thu, Jan 27, 2000	2.79	2.79	2.75	2.77
1940	NASDAQ	MMSI	Wed, Jan 26, 2000	2.75	2.79	2.75	2.79
1939	NASDAQ	MMSI	Tue, Jan 25, 2000	2.84	2.84	2.66	2.70
1938	NASDAQ	MMSI	Mon, Jan 24, 2000	2.84	2.84	2.75	2.75
1937	NASDAQ	MMSI	Fri, Jan 21, 2000	2.72	2.84	2.66	2.79
1936	NASDAQ	MMSI	Thu, Jan 20, 2000	2.88	2.88	2.70	2.70
1935	NASDAQ	MMSI	Wed, Jan 19, 2000	2.70	2.88	2.68	2.88
1934	NASDAQ	MMSI	Tue, Jan 18, 2000	2.53	2.70	2.52	2.70
1933	NASDAQ	MMSI	Fri, Jan 14, 2000	2.59	2.61	2.52	2.54
1932	NASDAQ	MMSI	Thu, Jan 13, 2000	2.61	2.66	2.59	2.61
1931	NASDAQ	MMSI	Wed, Jan 12, 2000	2.70	2.70	2.63	2.63
1930	NASDAQ	MMSI	Tue, Jan 11, 2000	2.63	2.70	2.63	2.63
1929	NASDAQ	MMSI	Mon, Jan 10, 2000	2.59	2.70	2.57	2.70
1928	NASDAQ	MMSI	Fri, Jan 7, 2000	2.43	2.66	2.43	2.66
1927	NASDAQ	MMSI	Thu, Jan 6, 2000	2.39	2.52	2.39	2.45
1926	NASDAQ	MMSI	Wed, Jan 5, 2000	2.48	2.61	2.45	2.61
1925	NASDAQ	MMSI	Tue, Jan 4, 2000	2.49	2.66	2.34	2.41
1924	NASDAQ	MMSI	Mon, Jan 3, 2000	2.70	2.75	2.52	2.52
1923	NASDAQ	MMSI	Fri, Dec 31, 1999	2.68	2.70	2.57	2.61
1922	NASDAQ	MMSI	Thu, Dec 30, 1999	2.63	2.72	2.61	2.70
1921	NASDAQ	MMSI	Wed, Dec 29, 1999	2.64	2.70	2.63	2.63
1920	NASDAQ	MMSI	Tue, Dec 28, 1999	2.57	2.70	2.57	2.63
1919	NASDAQ	MMSI	Mon, Dec 27, 1999	2.57	2.66	2.57	2.63
1918	NASDAQ	MMSI	Thu, Dec 23, 1999	2.59	2.66	2.57	2.57
1917	NASDAQ	MMSI	Wed, Dec 22, 1999	2.57	2.70	2.54	2.61
1916	NASDAQ	MMSI	Tue, Dec 21, 1999	2.54	2.54	2.54	2.54
1915	NASDAQ	MMSI	Mon, Dec 20, 1999	2.54	2.59	2.54	2.59
1914	NASDAQ	MMSI	Fri, Dec 17, 1999	2.61	2.66	2.54	2.66
1913	NASDAQ	MMSI	Thu, Dec 16, 1999	2.66	2.66	2.61	2.66
1912	NASDAQ	MMSI	Wed, Dec 15, 1999	2.57	2.61	2.54	2.61
1911	NASDAQ	MMSI	Tue, Dec 14, 1999	2.54	2.57	2.52	2.52
1910	NASDAQ	MMSI	Mon, Dec 13, 1999	2.48	2.57	2.48	2.54
1909	NASDAQ	MMSI	Fri, Dec 10, 1999	2.63	2.66	2.48	2.54
1908	NASDAQ	MMSI	Thu, Dec 9, 1999	2.73	2.73	2.57	2.67
1907	NASDAQ	MMSI	Wed, Dec 8, 1999	2.66	2.75	2.52	2.75
1906	NASDAQ	MMSI	Tue, Dec 7, 1999	2.52	2.61	2.52	2.61
1905	NASDAQ	MMSI	Mon, Dec 6, 1999	2.39	2.52	2.39	2.52
1904	NASDAQ	MMSI	Fri, Dec 3, 1999	2.39	2.48	2.39	2.41
1903	NASDAQ	MMSI	Thu, Dec 2, 1999	2.36	2.52	2.36	2.39
1902	NASDAQ	MMSI	Wed, Dec 1, 1999	2.52	2.52	2.36	2.48
1901	NASDAQ	MMSI	Tue, Nov 30, 1999	2.50	2.52	2.34	2.34
1900	NASDAQ	MMSI	Mon, Nov 29, 1999	2.34	2.43	2.30	2.43
1899	NASDAQ	MMSI	Fri, Nov 26, 1999	2.27	2.30	2.27	2.30
1898	NASDAQ	MMSI	Wed, Nov 24, 1999	2.30	2.34	2.25	2.30
1897	NASDAQ	MMSI	Tue, Nov 23, 1999	2.27	2.34	2.21	2.34
1896	NASDAQ	MMSI	Mon, Nov 22, 1999	2.27	2.39	2.27	2.30
1895	NASDAQ	MMSI	Fri, Nov 19, 1999	2.34	2.39	2.27	2.30
1894	NASDAQ	MMSI	Thu, Nov 18, 1999	2.25	2.34	2.25	2.30
1893	NASDAQ	MMSI	Wed, Nov 17, 1999	2.21	2.25	2.18	2.25
1892	NASDAQ	MMSI	Tue, Nov 16, 1999	2.21	2.25	2.18	2.21
1891	NASDAQ	MMSI	Mon, Nov 15, 1999	2.19	2.25	2.16	2.21
1890	NASDAQ	MMSI	Fri, Nov 12, 1999	2.19	2.25	2.17	2.21
1889	NASDAQ	MMSI	Thu, Nov 11, 1999	2.21	2.21	2.18	2.21
1888	NASDAQ	MMSI	Wed, Nov 10, 1999	2.23	2.25	2.16	2.21
1887	NASDAQ	MMSI	Tue, Nov 9, 1999	2.21	2.32	2.21	2.21
1886	NASDAQ	MMSI	Mon, Nov 8, 1999	2.30	2.30	2.21	2.21
1885	NASDAQ	MMSI	Fri, Nov 5, 1999	2.30	2.30	2.25	2.25
1884	NASDAQ	MMSI	Thu, Nov 4, 1999	2.25	2.25	2.21	2.25
1883	NASDAQ	MMSI	Wed, Nov 3, 1999	2.30	2.30	2.25	2.25
1882	NASDAQ	MMSI	Tue, Nov 2, 1999	2.25	2.30	2.16	2.30
1881	NASDAQ	MMSI	Mon, Nov 1, 1999	2.21	2.34	2.16	2.18
1880	NASDAQ	MMSI	Fri, Oct 29, 1999	2.30	2.34	2.25	2.25
1879	NASDAQ	MMSI	Thu, Oct 28, 1999	2.18	2.41	2.18	2.39
1878	NASDAQ	MMSI	Wed, Oct 27, 1999	2.23	2.25	2.16	2.23
1877	NASDAQ	MMSI	Tue, Oct 26, 1999	2.16	2.25	2.16	2.23
1876	NASDAQ	MMSI	Mon, Oct 25, 1999	2.33	2.36	2.21	2.21
1875	NASDAQ	MMSI	Fri, Oct 22, 1999	2.39	2.46	2.30	2.36
1874	NASDAQ	MMSI	Thu, Oct 21, 1999	2.21	2.45	2.21	2.45
1873	NASDAQ	MMSI	Wed, Oct 20, 1999	2.21	2.30	2.14	2.27
1872	NASDAQ	MMSI	Tue, Oct 19, 1999	2.21	2.25	2.12	2.21
1871	NASDAQ	MMSI	Mon, Oct 18, 1999	2.25	2.25	2.16	2.21
1870	NASDAQ	MMSI	Fri, Oct 15, 1999	2.18	2.18	2.09	2.16
1869	NASDAQ	MMSI	Thu, Oct 14, 1999	2.18	2.21	2.18	2.18
1868	NASDAQ	MMSI	Wed, Oct 13, 1999	2.25	2.34	2.18	2.18
1867	NASDAQ	MMSI	Tue, Oct 12, 1999	2.16	2.50	2.14	2.25
1866	NASDAQ	MMSI	Mon, Oct 11, 1999	2.16	2.25	2.12	2.12
1865	NASDAQ	MMSI	Fri, Oct 8, 1999	2.16	2.25	2.16	2.25
1864	NASDAQ	MMSI	Thu, Oct 7, 1999	2.14	2.18	2.09	2.18
1863	NASDAQ	MMSI	Wed, Oct 6, 1999	2.23	2.24	2.07	2.16
1862	NASDAQ	MMSI	Tue, Oct 5, 1999	2.27	2.28	2.24	2.25
1861	NASDAQ	MMSI	Mon, Oct 4, 1999	2.25	2.34	2.25	2.30
1860	NASDAQ	MMSI	Fri, Oct 1, 1999	2.16	2.34	2.16	2.30
1859	NASDAQ	MMSI	Thu, Sep 30, 1999	2.18	2.45	2.07	2.18
1858	NASDAQ	MMSI	Wed, Sep 29, 1999	2.27	2.48	2.07	2.16
1857	NASDAQ	MMSI	Tue, Sep 28, 1999	2.50	2.50	2.12	2.30
1856	NASDAQ	MMSI	Mon, Sep 27, 1999	2.21	2.43	2.21	2.43
1855	NASDAQ	MMSI	Fri, Sep 24, 1999	2.16	2.23	2.12	2.23
1854	NASDAQ	MMSI	Thu, Sep 23, 1999	2.16	2.16	2.12	2.16
1853	NASDAQ	MMSI	Wed, Sep 22, 1999	2.18	2.21	2.12	2.16
1852	NASDAQ	MMSI	Tue, Sep 21, 1999	2.34	2.34	2.05	2.21
1851	NASDAQ	MMSI	Mon, Sep 20, 1999	2.84	2.84	2.21	2.34
1850	NASDAQ	MMSI	Fri, Sep 17, 1999	2.88	2.88	2.79	2.81
1849	NASDAQ	MMSI	Thu, Sep 16, 1999	2.88	2.93	2.84	2.88
1848	NASDAQ	MMSI	Wed, Sep 15, 1999	2.88	2.90	2.81	2.88
1847	NASDAQ	MMSI	Tue, Sep 14, 1999	2.85	2.90	2.79	2.84
1846	NASDAQ	MMSI	Mon, Sep 13, 1999	3.04	3.13	2.81	2.81
1845	NASDAQ	MMSI	Fri, Sep 10, 1999	2.75	3.13	2.75	3.06
1844	NASDAQ	MMSI	Thu, Sep 9, 1999	2.66	2.77	2.66	2.66
1843	NASDAQ	MMSI	Wed, Sep 8, 1999	2.61	2.72	2.59	2.70
1842	NASDAQ	MMSI	Tue, Sep 7, 1999	2.51	2.68	2.51	2.68
1841	NASDAQ	MMSI	Fri, Sep 3, 1999	2.48	2.54	2.48	2.54
1840	NASDAQ	MMSI	Thu, Sep 2, 1999	2.50	2.54	2.48	2.50
1839	NASDAQ	MMSI	Wed, Sep 1, 1999	2.45	2.52	2.43	2.52
1838	NASDAQ	MMSI	Tue, Aug 31, 1999	2.34	2.43	2.34	2.34
1837	NASDAQ	MMSI	Mon, Aug 30, 1999	2.34	2.41	2.34	2.34
1836	NASDAQ	MMSI	Fri, Aug 27, 1999	2.52	2.59	2.39	2.48
1835	NASDAQ	MMSI	Thu, Aug 26, 1999	2.52	2.54	2.48	2.48
1834	NASDAQ	MMSI	Wed, Aug 25, 1999	2.42	2.52	2.42	2.52
1833	NASDAQ	MMSI	Tue, Aug 24, 1999	2.30	2.48	2.30	2.48
1832	NASDAQ	MMSI	Mon, Aug 23, 1999	2.25	2.30	2.25	2.27
1831	NASDAQ	MMSI	Fri, Aug 20, 1999	2.25	2.25	2.25	2.25
1830	NASDAQ	MMSI	Thu, Aug 19, 1999	2.28	2.34	2.16	2.25
1829	NASDAQ	MMSI	Wed, Aug 18, 1999	2.34	2.39	2.25	2.25
1828	NASDAQ	MMSI	Tue, Aug 17, 1999	2.45	2.52	2.34	2.34
1827	NASDAQ	MMSI	Mon, Aug 16, 1999	2.52	2.61	2.39	2.45
1826	NASDAQ	MMSI	Fri, Aug 13, 1999	2.66	2.70	2.52	2.59
1825	NASDAQ	MMSI	Thu, Aug 12, 1999	2.28	2.70	2.27	2.63
1824	NASDAQ	MMSI	Wed, Aug 11, 1999	2.07	2.16	2.07	2.16
1823	NASDAQ	MMSI	Tue, Aug 10, 1999	2.14	2.16	2.07	2.09
1822	NASDAQ	MMSI	Mon, Aug 9, 1999	2.13	2.19	2.09	2.14
1821	NASDAQ	MMSI	Fri, Aug 6, 1999	2.03	2.14	1.94	2.12
1820	NASDAQ	MMSI	Thu, Aug 5, 1999	1.89	2.03	1.80	2.00
1819	NASDAQ	MMSI	Wed, Aug 4, 1999	1.89	1.94	1.87	1.94
1818	NASDAQ	MMSI	Tue, Aug 3, 1999	1.89	1.96	1.87	1.89
1817	NASDAQ	MMSI	Mon, Aug 2, 1999	1.94	1.98	1.89	1.89
1816	NASDAQ	MMSI	Fri, Jul 30, 1999	1.98	1.98	1.89	1.89
1815	NASDAQ	MMSI	Thu, Jul 29, 1999	2.00	2.03	1.90	1.91
1814	NASDAQ	MMSI	Wed, Jul 28, 1999	1.93	2.05	1.89	1.94
1813	NASDAQ	MMSI	Tue, Jul 27, 1999	1.89	1.91	1.85	1.91
1812	NASDAQ	MMSI	Mon, Jul 26, 1999	1.86	1.94	1.86	1.89
1811	NASDAQ	MMSI	Fri, Jul 23, 1999	1.94	1.94	1.85	1.89
1810	NASDAQ	MMSI	Thu, Jul 22, 1999	1.98	1.98	1.85	1.89
1809	NASDAQ	MMSI	Wed, Jul 21, 1999	1.89	1.98	1.80	1.94
1808	NASDAQ	MMSI	Tue, Jul 20, 1999	1.78	1.82	1.78	1.82
1807	NASDAQ	MMSI	Mon, Jul 19, 1999	1.78	1.80	1.78	1.78
1806	NASDAQ	MMSI	Fri, Jul 16, 1999	1.76	1.80	1.71	1.78
1805	NASDAQ	MMSI	Thu, Jul 15, 1999	1.82	1.82	1.76	1.76
1804	NASDAQ	MMSI	Wed, Jul 14, 1999	1.85	1.85	1.76	1.80
1803	NASDAQ	MMSI	Tue, Jul 13, 1999	1.71	1.76	1.71	1.71
1802	NASDAQ	MMSI	Mon, Jul 12, 1999	1.80	1.82	1.71	1.71
1801	NASDAQ	MMSI	Fri, Jul 9, 1999	1.80	1.82	1.62	1.82
1800	NASDAQ	MMSI	Thu, Jul 8, 1999	1.76	1.82	1.76	1.80
1799	NASDAQ	MMSI	Wed, Jul 7, 1999	1.76	1.82	1.76	1.78
1798	NASDAQ	MMSI	Tue, Jul 6, 1999	1.76	1.80	1.76	1.77
1797	NASDAQ	MMSI	Fri, Jul 2, 1999	1.76	1.76	1.76	1.76
1796	NASDAQ	MMSI	Thu, Jul 1, 1999	1.80	1.80	1.76	1.80
1795	NASDAQ	MMSI	Wed, Jun 30, 1999	1.80	1.80	1.79	1.79
1794	NASDAQ	MMSI	Tue, Jun 29, 1999	1.78	1.82	1.78	1.80
1793	NASDAQ	MMSI	Mon, Jun 28, 1999	1.79	1.79	1.73	1.78
1792	NASDAQ	MMSI	Fri, Jun 25, 1999	1.79	1.80	1.79	1.80
1791	NASDAQ	MMSI	Thu, Jun 24, 1999	1.79	1.79	1.71	1.76
1790	NASDAQ	MMSI	Wed, Jun 23, 1999	1.80	1.80	1.71	1.71
1789	NASDAQ	MMSI	Tue, Jun 22, 1999	1.82	1.82	1.73	1.78
1788	NASDAQ	MMSI	Mon, Jun 21, 1999	1.76	1.80	1.76	1.78
1787	NASDAQ	MMSI	Fri, Jun 18, 1999	1.80	1.80	1.69	1.80
1786	NASDAQ	MMSI	Thu, Jun 17, 1999	1.80	1.80	1.73	1.73
1785	NASDAQ	MMSI	Wed, Jun 16, 1999	1.78	1.85	1.78	1.79
1784	NASDAQ	MMSI	Tue, Jun 15, 1999	1.82	1.87	1.82	1.87
1783	NASDAQ	MMSI	Mon, Jun 14, 1999	1.77	1.77	1.76	1.76
1782	NASDAQ	MMSI	Fri, Jun 11, 1999	1.76	1.80	1.73	1.80
1781	NASDAQ	MMSI	Thu, Jun 10, 1999	1.94	1.94	1.76	1.86
1780	NASDAQ	MMSI	Wed, Jun 9, 1999	1.89	1.94	1.89	1.94
1779	NASDAQ	MMSI	Tue, Jun 8, 1999	2.00	2.00	1.94	1.94
1778	NASDAQ	MMSI	Mon, Jun 7, 1999	1.98	2.00	1.96	1.96
1777	NASDAQ	MMSI	Fri, Jun 4, 1999	2.07	2.07	1.98	1.98
1776	NASDAQ	MMSI	Thu, Jun 3, 1999	2.07	2.07	2.03	2.03
1775	NASDAQ	MMSI	Wed, Jun 2, 1999	2.07	2.12	2.07	2.12
1774	NASDAQ	MMSI	Tue, Jun 1, 1999	2.07	2.09	2.03	2.07
1773	NASDAQ	MMSI	Fri, May 28, 1999	2.07	2.12	2.07	2.07
1772	NASDAQ	MMSI	Thu, May 27, 1999	2.12	2.12	2.07	2.07
1771	NASDAQ	MMSI	Wed, May 26, 1999	2.14	2.14	2.07	2.12
1770	NASDAQ	MMSI	Tue, May 25, 1999	2.14	2.14	2.07	2.07
1769	NASDAQ	MMSI	Mon, May 24, 1999	2.07	2.16	2.07	2.07
1768	NASDAQ	MMSI	Fri, May 21, 1999	2.16	2.16	2.07	2.07
1767	NASDAQ	MMSI	Thu, May 20, 1999	2.14	2.14	2.14	2.14
1766	NASDAQ	MMSI	Wed, May 19, 1999	2.14	2.16	2.07	2.07
1765	NASDAQ	MMSI	Tue, May 18, 1999	2.12	2.16	2.07	2.09
1764	NASDAQ	MMSI	Mon, May 17, 1999	2.21	2.21	2.07	2.12
1763	NASDAQ	MMSI	Fri, May 14, 1999	2.16	2.16	2.07	2.16
1762	NASDAQ	MMSI	Thu, May 13, 1999	2.14	2.18	2.07	2.12
1761	NASDAQ	MMSI	Wed, May 12, 1999	2.12	2.12	2.05	2.05
1760	NASDAQ	MMSI	Tue, May 11, 1999	1.98	2.12	1.98	2.09
1759	NASDAQ	MMSI	Mon, May 10, 1999	1.94	2.03	1.94	1.98
1758	NASDAQ	MMSI	Fri, May 7, 1999	1.94	2.00	1.94	1.94
1757	NASDAQ	MMSI	Thu, May 6, 1999	1.98	2.00	1.91	1.92
1756	NASDAQ	MMSI	Wed, May 5, 1999	1.98	1.98	1.91	1.91
1755	NASDAQ	MMSI	Tue, May 4, 1999	1.96	2.03	1.94	1.94
1754	NASDAQ	MMSI	Mon, May 3, 1999	1.89	1.96	1.89	1.94
1753	NASDAQ	MMSI	Fri, Apr 30, 1999	2.03	2.03	1.85	1.85
1752	NASDAQ	MMSI	Thu, Apr 29, 1999	1.98	2.03	1.94	2.03
1751	NASDAQ	MMSI	Wed, Apr 28, 1999	2.07	2.07	1.98	1.98
1750	NASDAQ	MMSI	Tue, Apr 27, 1999	2.03	2.07	2.03	2.03
1749	NASDAQ	MMSI	Mon, Apr 26, 1999	2.07	2.12	2.03	2.03
1748	NASDAQ	MMSI	Fri, Apr 23, 1999	2.07	2.12	2.07	2.12
1747	NASDAQ	MMSI	Thu, Apr 22, 1999	2.12	2.13	2.12	2.12
1746	NASDAQ	MMSI	Wed, Apr 21, 1999	2.12	2.12	2.12	2.12
1745	NASDAQ	MMSI	Tue, Apr 20, 1999	2.07	2.12	2.07	2.12
1744	NASDAQ	MMSI	Mon, Apr 19, 1999	2.07	2.12	2.03	2.05
1743	NASDAQ	MMSI	Fri, Apr 16, 1999	2.07	2.07	2.07	2.07
1742	NASDAQ	MMSI	Thu, Apr 15, 1999	2.07	2.07	2.07	2.07
1741	NASDAQ	MMSI	Wed, Apr 14, 1999	2.07	2.16	2.07	2.07
1740	NASDAQ	MMSI	Tue, Apr 13, 1999	2.12	2.12	2.12	2.12
1739	NASDAQ	MMSI	Mon, Apr 12, 1999	2.16	2.16	2.12	2.12
1738	NASDAQ	MMSI	Fri, Apr 9, 1999	2.03	2.16	2.03	2.16
1737	NASDAQ	MMSI	Thu, Apr 8, 1999	2.07	2.07	2.07	2.07
1736	NASDAQ	MMSI	Wed, Apr 7, 1999	2.07	2.07	1.98	2.07
1735	NASDAQ	MMSI	Tue, Apr 6, 1999	2.07	2.07	2.07	2.07
1734	NASDAQ	MMSI	Mon, Apr 5, 1999	2.07	2.12	2.07	2.08
1733	NASDAQ	MMSI	Thu, Apr 1, 1999	2.07	2.07	2.07	2.07
1732	NASDAQ	MMSI	Wed, Mar 31, 1999	2.07	2.07	2.07	2.07
1731	NASDAQ	MMSI	Tue, Mar 30, 1999	2.07	2.09	2.07	2.07
1730	NASDAQ	MMSI	Mon, Mar 29, 1999	2.07	2.16	2.07	2.07
1729	NASDAQ	MMSI	Fri, Mar 26, 1999	2.15	2.15	2.07	2.08
1728	NASDAQ	MMSI	Thu, Mar 25, 1999	2.07	2.12	2.03	2.07
1727	NASDAQ	MMSI	Wed, Mar 24, 1999	2.07	2.07	2.07	2.07
1726	NASDAQ	MMSI	Tue, Mar 23, 1999	2.07	2.07	2.07	2.07
1725	NASDAQ	MMSI	Mon, Mar 22, 1999	2.07	2.12	2.07	2.07
1724	NASDAQ	MMSI	Fri, Mar 19, 1999	2.07	2.09	2.07	2.08
1723	NASDAQ	MMSI	Thu, Mar 18, 1999	2.07	2.12	2.05	2.09
1722	NASDAQ	MMSI	Wed, Mar 17, 1999	2.05	2.05	2.05	2.05
1721	NASDAQ	MMSI	Tue, Mar 16, 1999	1.98	2.07	1.98	2.04
1720	NASDAQ	MMSI	Mon, Mar 15, 1999	1.98	2.05	1.98	2.00
1719	NASDAQ	MMSI	Fri, Mar 12, 1999	1.96	1.96	1.94	1.94
1718	NASDAQ	MMSI	Thu, Mar 11, 1999	1.89	2.03	1.89	1.99
1717	NASDAQ	MMSI	Wed, Mar 10, 1999	1.89	1.98	1.89	1.97
1716	NASDAQ	MMSI	Tue, Mar 9, 1999	1.89	1.94	1.89	1.89
1715	NASDAQ	MMSI	Mon, Mar 8, 1999	1.85	1.96	1.85	1.87
1714	NASDAQ	MMSI	Fri, Mar 5, 1999	1.89	1.94	1.80	1.80
1713	NASDAQ	MMSI	Thu, Mar 4, 1999	1.98	1.98	1.89	1.91
1712	NASDAQ	MMSI	Wed, Mar 3, 1999	1.94	1.98	1.89	1.98
1711	NASDAQ	MMSI	Tue, Mar 2, 1999	1.98	1.98	1.96	1.98
1710	NASDAQ	MMSI	Mon, Mar 1, 1999	2.00	2.03	1.91	1.98
1709	NASDAQ	MMSI	Fri, Feb 26, 1999	2.05	2.05	1.89	1.98
1708	NASDAQ	MMSI	Thu, Feb 25, 1999	2.07	2.07	2.03	2.03
1707	NASDAQ	MMSI	Wed, Feb 24, 1999	1.98	2.07	1.96	2.05
1706	NASDAQ	MMSI	Tue, Feb 23, 1999	1.94	1.98	1.94	1.96
1705	NASDAQ	MMSI	Mon, Feb 22, 1999	1.91	1.94	1.91	1.94
1704	NASDAQ	MMSI	Thu, Feb 18, 1999	1.90	1.94	1.89	1.94
1703	NASDAQ	MMSI	Wed, Feb 17, 1999	1.98	1.98	1.89	1.90
1702	NASDAQ	MMSI	Tue, Feb 16, 1999	2.07	2.07	2.05	2.05
1701	NASDAQ	MMSI	Fri, Feb 12, 1999	2.00	2.09	1.94	2.03
1700	NASDAQ	MMSI	Thu, Feb 11, 1999	2.07	2.07	2.00	2.03
1699	NASDAQ	MMSI	Wed, Feb 10, 1999	2.12	2.12	2.01	2.05
1698	NASDAQ	MMSI	Tue, Feb 9, 1999	2.03	2.07	2.00	2.07
1697	NASDAQ	MMSI	Mon, Feb 8, 1999	2.03	2.03	2.03	2.03
1696	NASDAQ	MMSI	Fri, Feb 5, 1999	2.03	2.07	1.98	2.07
1695	NASDAQ	MMSI	Thu, Feb 4, 1999	1.94	2.03	1.94	2.00
1694	NASDAQ	MMSI	Wed, Feb 3, 1999	1.98	2.03	1.94	2.03
1693	NASDAQ	MMSI	Tue, Feb 2, 1999	2.07	2.07	1.98	1.98
1692	NASDAQ	MMSI	Fri, Jan 29, 1999	2.09	2.12	2.07	2.12
1691	NASDAQ	MMSI	Thu, Jan 28, 1999	2.03	2.14	2.03	2.09
1690	NASDAQ	MMSI	Wed, Jan 27, 1999	2.16	2.16	2.03	2.07
1689	NASDAQ	MMSI	Tue, Jan 26, 1999	2.07	2.07	1.98	2.03
1688	NASDAQ	MMSI	Mon, Jan 25, 1999	2.03	2.12	2.03	2.07
1687	NASDAQ	MMSI	Fri, Jan 22, 1999	2.15	2.25	2.07	2.07
1686	NASDAQ	MMSI	Thu, Jan 21, 1999	2.25	2.25	2.23	2.25
1685	NASDAQ	MMSI	Wed, Jan 20, 1999	2.21	2.30	2.13	2.25
1684	NASDAQ	MMSI	Tue, Jan 19, 1999	2.30	2.34	2.21	2.25
1683	NASDAQ	MMSI	Fri, Jan 15, 1999	2.30	2.41	2.30	2.34
1682	NASDAQ	MMSI	Thu, Jan 14, 1999	2.30	2.35	2.25	2.30
1681	NASDAQ	MMSI	Wed, Jan 13, 1999	2.34	2.43	2.21	2.36
1680	NASDAQ	MMSI	Tue, Jan 12, 1999	2.48	2.70	2.43	2.43
1679	NASDAQ	MMSI	Mon, Jan 11, 1999	2.32	2.43	2.32	2.32
1678	NASDAQ	MMSI	Fri, Jan 8, 1999	2.34	2.36	2.30	2.36
1677	NASDAQ	MMSI	Thu, Jan 7, 1999	2.34	2.39	2.30	2.36
1676	NASDAQ	MMSI	Wed, Jan 6, 1999	2.34	2.48	2.34	2.48
1675	NASDAQ	MMSI	Tue, Jan 5, 1999	2.34	2.34	2.34	2.34
1674	NASDAQ	MMSI	Mon, Jan 4, 1999	2.34	2.39	2.34	2.36
1673	NASDAQ	MMSI	Thu, Dec 31, 1998	2.34	2.39	2.34	2.39
1672	NASDAQ	MMSI	Wed, Dec 30, 1998	2.34	2.39	2.32	2.36
1671	NASDAQ	MMSI	Tue, Dec 29, 1998	2.52	2.52	2.36	2.39
1670	NASDAQ	MMSI	Mon, Dec 28, 1998	2.34	2.52	2.34	2.39
1669	NASDAQ	MMSI	Thu, Dec 24, 1998	2.34	2.43	2.34	2.43
1668	NASDAQ	MMSI	Wed, Dec 23, 1998	2.34	2.43	2.34	2.34
1667	NASDAQ	MMSI	Tue, Dec 22, 1998	2.43	2.43	2.30	2.30
1666	NASDAQ	MMSI	Mon, Dec 21, 1998	2.34	2.39	2.30	2.39
1665	NASDAQ	MMSI	Fri, Dec 18, 1998	2.30	2.34	2.30	2.30
1664	NASDAQ	MMSI	Thu, Dec 17, 1998	2.16	2.34	2.16	2.34
1663	NASDAQ	MMSI	Wed, Dec 16, 1998	2.25	2.34	2.16	2.25
1662	NASDAQ	MMSI	Tue, Dec 15, 1998	2.21	2.34	2.21	2.30
1661	NASDAQ	MMSI	Mon, Dec 14, 1998	2.30	2.30	2.25	2.30
1660	NASDAQ	MMSI	Fri, Dec 11, 1998	2.25	2.34	2.25	2.34
1659	NASDAQ	MMSI	Thu, Dec 10, 1998	2.16	2.30	2.16	2.30
1658	NASDAQ	MMSI	Wed, Dec 9, 1998	2.16	2.25	2.16	2.25
1657	NASDAQ	MMSI	Tue, Dec 8, 1998	2.12	2.21	2.12	2.21
1656	NASDAQ	MMSI	Mon, Dec 7, 1998	2.07	2.21	2.07	2.16
1655	NASDAQ	MMSI	Fri, Dec 4, 1998	2.03	2.16	1.98	2.03
1654	NASDAQ	MMSI	Thu, Dec 3, 1998	2.07	2.07	2.07	2.07
1653	NASDAQ	MMSI	Wed, Dec 2, 1998	2.07	2.09	2.05	2.07
1652	NASDAQ	MMSI	Tue, Dec 1, 1998	2.03	2.12	2.03	2.12
1651	NASDAQ	MMSI	Mon, Nov 30, 1998	2.16	2.16	1.94	1.96
1650	NASDAQ	MMSI	Fri, Nov 27, 1998	2.07	2.07	2.07	2.07
1649	NASDAQ	MMSI	Wed, Nov 25, 1998	2.21	2.21	2.07	2.07
1648	NASDAQ	MMSI	Tue, Nov 24, 1998	1.98	2.16	1.98	2.16
1647	NASDAQ	MMSI	Mon, Nov 23, 1998	2.16	2.16	1.98	1.98
1646	NASDAQ	MMSI	Fri, Nov 20, 1998	2.03	2.16	2.03	2.03
1645	NASDAQ	MMSI	Thu, Nov 19, 1998	2.12	2.12	2.03	2.12
1644	NASDAQ	MMSI	Wed, Nov 18, 1998	2.16	2.21	2.16	2.16
1643	NASDAQ	MMSI	Tue, Nov 17, 1998	2.21	2.21	2.16	2.16
1642	NASDAQ	MMSI	Mon, Nov 16, 1998	2.25	2.25	2.18	2.18
1641	NASDAQ	MMSI	Fri, Nov 13, 1998	2.21	2.21	2.18	2.21
1640	NASDAQ	MMSI	Wed, Nov 11, 1998	2.25	2.34	2.21	2.21
1639	NASDAQ	MMSI	Tue, Nov 10, 1998	2.25	2.39	2.25	2.30
1638	NASDAQ	MMSI	Mon, Nov 9, 1998	2.12	2.48	2.12	2.34
1637	NASDAQ	MMSI	Fri, Nov 6, 1998	2.12	2.23	2.07	2.12
1636	NASDAQ	MMSI	Thu, Nov 5, 1998	1.98	2.12	1.94	2.12
1635	NASDAQ	MMSI	Wed, Nov 4, 1998	1.94	1.98	1.94	1.98
1634	NASDAQ	MMSI	Tue, Nov 3, 1998	2.07	2.07	1.94	1.94
1633	NASDAQ	MMSI	Mon, Nov 2, 1998	2.03	2.05	1.98	2.00
1632	NASDAQ	MMSI	Fri, Oct 30, 1998	2.00	2.04	1.94	1.94
1631	NASDAQ	MMSI	Thu, Oct 29, 1998	1.98	2.03	1.98	2.03
1630	NASDAQ	MMSI	Wed, Oct 28, 1998	2.03	2.12	1.98	1.98
1629	NASDAQ	MMSI	Tue, Oct 27, 1998	2.16	2.16	2.00	2.03
1628	NASDAQ	MMSI	Mon, Oct 26, 1998	2.07	2.07	2.00	2.00
1627	NASDAQ	MMSI	Fri, Oct 23, 1998	2.07	2.07	2.03	2.03
1626	NASDAQ	MMSI	Thu, Oct 22, 1998	2.27	2.27	2.12	2.16
1625	NASDAQ	MMSI	Wed, Oct 21, 1998	2.07	2.30	2.07	2.18
1624	NASDAQ	MMSI	Tue, Oct 20, 1998	2.07	2.16	2.03	2.09
1623	NASDAQ	MMSI	Mon, Oct 19, 1998	1.98	2.16	1.98	2.16
1622	NASDAQ	MMSI	Fri, Oct 16, 1998	2.07	2.07	1.98	1.98
1621	NASDAQ	MMSI	Thu, Oct 15, 1998	1.98	2.07	1.98	2.07
1620	NASDAQ	MMSI	Wed, Oct 14, 1998	1.98	2.12	1.98	1.98
1619	NASDAQ	MMSI	Tue, Oct 13, 1998	1.98	1.98	1.98	1.98
1618	NASDAQ	MMSI	Mon, Oct 12, 1998	1.89	1.98	1.80	1.98
1617	NASDAQ	MMSI	Fri, Oct 9, 1998	1.98	1.98	1.85	1.98
1616	NASDAQ	MMSI	Thu, Oct 8, 1998	1.98	1.98	1.80	1.98
1615	NASDAQ	MMSI	Wed, Oct 7, 1998	1.98	2.03	1.98	1.98
1614	NASDAQ	MMSI	Tue, Oct 6, 1998	2.07	2.07	2.03	2.03
1613	NASDAQ	MMSI	Mon, Oct 5, 1998	2.12	2.12	2.07	2.07
1612	NASDAQ	MMSI	Fri, Oct 2, 1998	2.05	2.12	2.03	2.12
1611	NASDAQ	MMSI	Thu, Oct 1, 1998	2.16	2.16	1.98	2.03
1610	NASDAQ	MMSI	Wed, Sep 30, 1998	2.12	2.30	2.07	2.16
1609	NASDAQ	MMSI	Tue, Sep 29, 1998	2.21	2.21	2.16	2.16
1608	NASDAQ	MMSI	Mon, Sep 28, 1998	2.30	2.30	2.16	2.16
1607	NASDAQ	MMSI	Fri, Sep 25, 1998	2.16	2.25	2.16	2.25
1606	NASDAQ	MMSI	Thu, Sep 24, 1998	2.25	2.32	2.25	2.25
1605	NASDAQ	MMSI	Wed, Sep 23, 1998	2.12	2.23	2.12	2.23
1604	NASDAQ	MMSI	Tue, Sep 22, 1998	2.07	2.12	2.03	2.12
1603	NASDAQ	MMSI	Fri, Sep 18, 1998	2.03	2.16	2.03	2.16
1602	NASDAQ	MMSI	Thu, Sep 17, 1998	1.98	2.12	1.98	2.12
1601	NASDAQ	MMSI	Wed, Sep 16, 1998	2.16	2.16	2.07	2.09
1600	NASDAQ	MMSI	Tue, Sep 15, 1998	2.16	2.16	2.07	2.07
1599	NASDAQ	MMSI	Mon, Sep 14, 1998	2.21	2.21	2.12	2.12
1598	NASDAQ	MMSI	Fri, Sep 11, 1998	2.03	2.07	2.03	2.07
1597	NASDAQ	MMSI	Thu, Sep 10, 1998	1.98	2.09	1.98	2.05
1596	NASDAQ	MMSI	Wed, Sep 9, 1998	2.07	2.09	2.03	2.07
1595	NASDAQ	MMSI	Tue, Sep 8, 1998	2.18	2.25	2.07	2.12
1594	NASDAQ	MMSI	Fri, Sep 4, 1998	2.12	2.16	2.07	2.09
1593	NASDAQ	MMSI	Thu, Sep 3, 1998	2.12	2.16	2.12	2.12
1592	NASDAQ	MMSI	Wed, Sep 2, 1998	2.27	2.27	2.07	2.12
1591	NASDAQ	MMSI	Tue, Sep 1, 1998	2.30	2.34	2.16	2.16
1590	NASDAQ	MMSI	Mon, Aug 31, 1998	2.25	2.48	2.21	2.32
1589	NASDAQ	MMSI	Fri, Aug 28, 1998	2.25	2.61	2.07	2.34
1588	NASDAQ	MMSI	Thu, Aug 27, 1998	2.39	2.39	2.25	2.27
1587	NASDAQ	MMSI	Wed, Aug 26, 1998	2.39	2.48	2.39	2.39
1586	NASDAQ	MMSI	Tue, Aug 25, 1998	2.52	2.52	2.39	2.43
1585	NASDAQ	MMSI	Mon, Aug 24, 1998	2.57	2.61	2.48	2.48
1584	NASDAQ	MMSI	Fri, Aug 21, 1998	2.61	2.61	2.21	2.48
1583	NASDAQ	MMSI	Thu, Aug 20, 1998	2.61	2.66	2.61	2.66
1582	NASDAQ	MMSI	Wed, Aug 19, 1998	2.61	2.61	2.61	2.61
1581	NASDAQ	MMSI	Tue, Aug 18, 1998	2.66	2.70	2.61	2.70
1580	NASDAQ	MMSI	Mon, Aug 17, 1998	2.61	2.70	2.61	2.66
1579	NASDAQ	MMSI	Fri, Aug 14, 1998	2.79	2.79	2.70	2.70
1578	NASDAQ	MMSI	Thu, Aug 13, 1998	2.70	2.70	2.61	2.61
1577	NASDAQ	MMSI	Wed, Aug 12, 1998	2.75	2.75	2.61	2.66
1576	NASDAQ	MMSI	Tue, Aug 11, 1998	2.70	2.75	2.61	2.70
1575	NASDAQ	MMSI	Mon, Aug 10, 1998	2.70	2.70	2.70	2.70
1574	NASDAQ	MMSI	Fri, Aug 7, 1998	2.75	2.75	2.70	2.70
1573	NASDAQ	MMSI	Thu, Aug 6, 1998	2.75	2.84	2.70	2.84
1572	NASDAQ	MMSI	Wed, Aug 5, 1998	2.88	2.90	2.66	2.70
1571	NASDAQ	MMSI	Tue, Aug 4, 1998	2.88	2.88	2.88	2.88
1570	NASDAQ	MMSI	Mon, Aug 3, 1998	2.88	2.88	2.88	2.88
1569	NASDAQ	MMSI	Fri, Jul 31, 1998	2.93	2.93	2.88	2.88
1568	NASDAQ	MMSI	Thu, Jul 30, 1998	2.84	2.93	2.84	2.88
1567	NASDAQ	MMSI	Wed, Jul 29, 1998	2.88	2.88	2.75	2.88
1566	NASDAQ	MMSI	Tue, Jul 28, 1998	2.79	2.79	2.70	2.75
1565	NASDAQ	MMSI	Mon, Jul 27, 1998	2.84	2.84	2.81	2.81
1564	NASDAQ	MMSI	Fri, Jul 24, 1998	3.02	3.02	2.90	2.93
1563	NASDAQ	MMSI	Thu, Jul 23, 1998	2.97	3.06	2.88	3.02
1562	NASDAQ	MMSI	Wed, Jul 22, 1998	2.97	3.06	2.97	2.97
1561	NASDAQ	MMSI	Tue, Jul 21, 1998	3.06	3.11	2.97	2.97
1560	NASDAQ	MMSI	Mon, Jul 20, 1998	3.06	3.06	2.97	2.97
1559	NASDAQ	MMSI	Fri, Jul 17, 1998	3.11	3.11	3.02	3.11
1558	NASDAQ	MMSI	Thu, Jul 16, 1998	3.06	3.06	3.02	3.02
1557	NASDAQ	MMSI	Wed, Jul 15, 1998	2.97	3.06	2.97	3.06
1556	NASDAQ	MMSI	Tue, Jul 14, 1998	3.06	3.11	3.02	3.06
1555	NASDAQ	MMSI	Mon, Jul 13, 1998	2.84	3.02	2.84	3.02
1554	NASDAQ	MMSI	Fri, Jul 10, 1998	2.95	2.97	2.86	2.97
1553	NASDAQ	MMSI	Thu, Jul 9, 1998	3.06	3.06	2.93	2.93
1552	NASDAQ	MMSI	Wed, Jul 8, 1998	3.06	3.11	3.06	3.06
1551	NASDAQ	MMSI	Tue, Jul 7, 1998	3.11	3.15	3.11	3.15
1550	NASDAQ	MMSI	Mon, Jul 6, 1998	3.20	3.20	3.11	3.11
1549	NASDAQ	MMSI	Thu, Jul 2, 1998	3.20	3.24	3.15	3.15
1548	NASDAQ	MMSI	Wed, Jul 1, 1998	3.20	3.24	3.20	3.20
1547	NASDAQ	MMSI	Tue, Jun 30, 1998	3.15	3.29	3.15	3.20
1546	NASDAQ	MMSI	Mon, Jun 29, 1998	3.06	3.20	3.06	3.15
1545	NASDAQ	MMSI	Fri, Jun 26, 1998	3.02	3.15	2.99	3.02
1544	NASDAQ	MMSI	Thu, Jun 25, 1998	3.06	3.15	3.06	3.13
1543	NASDAQ	MMSI	Wed, Jun 24, 1998	3.20	3.20	3.06	3.13
1542	NASDAQ	MMSI	Tue, Jun 23, 1998	3.05	3.17	2.93	3.15
1541	NASDAQ	MMSI	Mon, Jun 22, 1998	2.95	3.02	2.93	2.97
1540	NASDAQ	MMSI	Fri, Jun 19, 1998	2.93	2.93	2.93	2.93
1539	NASDAQ	MMSI	Thu, Jun 18, 1998	2.93	3.02	2.93	3.02
1538	NASDAQ	MMSI	Wed, Jun 17, 1998	2.93	3.02	2.93	2.94
1537	NASDAQ	MMSI	Tue, Jun 16, 1998	2.79	3.02	2.75	2.97
1536	NASDAQ	MMSI	Mon, Jun 15, 1998	2.75	2.84	2.75	2.79
1535	NASDAQ	MMSI	Fri, Jun 12, 1998	2.75	2.88	2.75	2.75
1534	NASDAQ	MMSI	Thu, Jun 11, 1998	2.88	2.93	2.79	2.84
1533	NASDAQ	MMSI	Wed, Jun 10, 1998	2.93	3.02	2.93	2.93
1532	NASDAQ	MMSI	Tue, Jun 9, 1998	2.93	3.02	2.88	2.97
1531	NASDAQ	MMSI	Mon, Jun 8, 1998	2.88	3.02	2.88	2.97
1530	NASDAQ	MMSI	Fri, Jun 5, 1998	2.88	2.93	2.84	2.93
1529	NASDAQ	MMSI	Thu, Jun 4, 1998	2.70	2.93	2.66	2.93
1528	NASDAQ	MMSI	Wed, Jun 3, 1998	2.70	2.70	2.66	2.66
1527	NASDAQ	MMSI	Tue, Jun 2, 1998	2.75	2.75	2.66	2.70
1526	NASDAQ	MMSI	Mon, Jun 1, 1998	2.66	2.70	2.66	2.70
1525	NASDAQ	MMSI	Fri, May 29, 1998	2.70	2.75	2.70	2.70
1524	NASDAQ	MMSI	Thu, May 28, 1998	2.70	2.70	2.70	2.70
1523	NASDAQ	MMSI	Wed, May 27, 1998	2.61	2.70	2.61	2.70
1522	NASDAQ	MMSI	Tue, May 26, 1998	2.75	2.84	2.70	2.70
1521	NASDAQ	MMSI	Fri, May 22, 1998	2.75	2.75	2.75	2.75
1520	NASDAQ	MMSI	Thu, May 21, 1998	2.75	2.75	2.75	2.75
1519	NASDAQ	MMSI	Wed, May 20, 1998	2.81	2.84	2.79	2.79
1518	NASDAQ	MMSI	Tue, May 19, 1998	2.79	2.79	2.79	2.79
1517	NASDAQ	MMSI	Mon, May 18, 1998	2.75	2.79	2.75	2.75
1516	NASDAQ	MMSI	Fri, May 15, 1998	2.79	2.79	2.75	2.79
1515	NASDAQ	MMSI	Thu, May 14, 1998	2.75	2.84	2.75	2.75
1514	NASDAQ	MMSI	Wed, May 13, 1998	2.84	2.86	2.84	2.86
1513	NASDAQ	MMSI	Tue, May 12, 1998	2.84	2.88	2.84	2.88
1512	NASDAQ	MMSI	Mon, May 11, 1998	2.86	2.86	2.84	2.84
1511	NASDAQ	MMSI	Fri, May 8, 1998	2.84	2.88	2.84	2.88
1510	NASDAQ	MMSI	Thu, May 7, 1998	2.97	2.97	2.84	2.84
1509	NASDAQ	MMSI	Wed, May 6, 1998	2.93	2.97	2.93	2.93
1508	NASDAQ	MMSI	Tue, May 5, 1998	2.93	3.02	2.93	2.93
1507	NASDAQ	MMSI	Mon, May 4, 1998	2.93	2.95	2.93	2.95
1506	NASDAQ	MMSI	Fri, May 1, 1998	2.97	2.98	2.93	2.93
1505	NASDAQ	MMSI	Thu, Apr 30, 1998	3.04	3.04	2.88	2.95
1504	NASDAQ	MMSI	Wed, Apr 29, 1998	2.93	3.11	2.88	3.02
1503	NASDAQ	MMSI	Tue, Apr 28, 1998	2.75	3.02	2.75	2.93
1502	NASDAQ	MMSI	Mon, Apr 27, 1998	2.84	2.84	2.70	2.79
1501	NASDAQ	MMSI	Fri, Apr 24, 1998	2.88	2.93	2.84	2.88
1500	NASDAQ	MMSI	Thu, Apr 23, 1998	2.70	2.93	2.66	2.90
1499	NASDAQ	MMSI	Wed, Apr 22, 1998	2.48	2.70	2.48	2.66
1498	NASDAQ	MMSI	Tue, Apr 21, 1998	2.57	2.57	2.48	2.52
1497	NASDAQ	MMSI	Mon, Apr 20, 1998	2.57	2.61	2.57	2.57
1496	NASDAQ	MMSI	Fri, Apr 17, 1998	2.61	2.61	2.52	2.61
1495	NASDAQ	MMSI	Thu, Apr 16, 1998	2.48	2.57	2.48	2.52
1494	NASDAQ	MMSI	Wed, Apr 15, 1998	2.48	2.66	2.48	2.48
1493	NASDAQ	MMSI	Tue, Apr 14, 1998	2.48	2.61	2.48	2.61
1492	NASDAQ	MMSI	Mon, Apr 13, 1998	2.39	2.54	2.39	2.54
1491	NASDAQ	MMSI	Thu, Apr 9, 1998	2.36	2.66	2.36	2.41
1490	NASDAQ	MMSI	Wed, Apr 8, 1998	2.30	2.43	2.30	2.39
1489	NASDAQ	MMSI	Tue, Apr 7, 1998	2.34	2.39	2.25	2.39
1488	NASDAQ	MMSI	Mon, Apr 6, 1998	2.34	2.43	2.30	2.34
1487	NASDAQ	MMSI	Fri, Apr 3, 1998	2.34	2.34	2.25	2.34
1486	NASDAQ	MMSI	Thu, Apr 2, 1998	2.25	2.34	2.25	2.30
1485	NASDAQ	MMSI	Wed, Apr 1, 1998	2.25	2.34	2.25	2.25
1484	NASDAQ	MMSI	Tue, Mar 31, 1998	2.30	2.30	2.12	2.25
1483	NASDAQ	MMSI	Mon, Mar 30, 1998	2.41	2.41	2.30	2.30
1482	NASDAQ	MMSI	Fri, Mar 27, 1998	2.34	2.39	2.30	2.34
1481	NASDAQ	MMSI	Thu, Mar 26, 1998	2.34	2.34	2.25	2.34
1480	NASDAQ	MMSI	Wed, Mar 25, 1998	2.16	2.39	2.16	2.36
1479	NASDAQ	MMSI	Tue, Mar 24, 1998	2.07	2.21	2.07	2.07
1478	NASDAQ	MMSI	Mon, Mar 23, 1998	2.21	2.23	2.07	2.07
1477	NASDAQ	MMSI	Fri, Mar 20, 1998	2.23	2.39	2.23	2.23
1476	NASDAQ	MMSI	Thu, Mar 19, 1998	2.36	2.43	2.25	2.30
1475	NASDAQ	MMSI	Wed, Mar 18, 1998	2.43	2.43	2.36	2.36
1474	NASDAQ	MMSI	Tue, Mar 17, 1998	2.39	2.43	2.34	2.43
1473	NASDAQ	MMSI	Mon, Mar 16, 1998	2.48	2.48	2.39	2.41
1472	NASDAQ	MMSI	Fri, Mar 13, 1998	2.43	2.43	2.32	2.34
1471	NASDAQ	MMSI	Thu, Mar 12, 1998	2.34	2.39	2.34	2.39
1470	NASDAQ	MMSI	Wed, Mar 11, 1998	2.34	2.34	2.30	2.30
1469	NASDAQ	MMSI	Tue, Mar 10, 1998	2.25	2.34	2.25	2.27
1468	NASDAQ	MMSI	Mon, Mar 9, 1998	2.34	2.34	2.30	2.32
1467	NASDAQ	MMSI	Fri, Mar 6, 1998	2.43	2.43	2.30	2.34
1466	NASDAQ	MMSI	Thu, Mar 5, 1998	2.39	2.39	2.30	2.30
1465	NASDAQ	MMSI	Wed, Mar 4, 1998	2.34	2.34	2.25	2.34
1464	NASDAQ	MMSI	Tue, Mar 3, 1998	2.34	2.34	2.25	2.30
1463	NASDAQ	MMSI	Mon, Mar 2, 1998	2.30	2.34	2.30	2.30
1462	NASDAQ	MMSI	Fri, Feb 27, 1998	2.48	2.52	2.30	2.34
1461	NASDAQ	MMSI	Thu, Feb 26, 1998	2.52	2.55	2.48	2.48
1460	NASDAQ	MMSI	Wed, Feb 25, 1998	2.52	2.57	2.52	2.52
1459	NASDAQ	MMSI	Tue, Feb 24, 1998	2.66	2.75	2.52	2.52
1458	NASDAQ	MMSI	Mon, Feb 23, 1998	2.39	2.57	2.34	2.52
1457	NASDAQ	MMSI	Fri, Feb 20, 1998	2.30	2.39	2.25	2.34
1456	NASDAQ	MMSI	Thu, Feb 19, 1998	2.07	2.30	2.07	2.21
1455	NASDAQ	MMSI	Wed, Feb 18, 1998	2.07	2.09	2.07	2.07
1454	NASDAQ	MMSI	Tue, Feb 17, 1998	2.05	2.09	2.03	2.09
1453	NASDAQ	MMSI	Fri, Feb 13, 1998	2.07	2.07	2.07	2.07
1452	NASDAQ	MMSI	Thu, Feb 12, 1998	2.05	2.07	2.05	2.07
1451	NASDAQ	MMSI	Wed, Feb 11, 1998	2.09	2.09	2.03	2.07
1450	NASDAQ	MMSI	Tue, Feb 10, 1998	2.03	2.09	2.03	2.07
1449	NASDAQ	MMSI	Mon, Feb 9, 1998	2.03	2.09	2.03	2.09
1448	NASDAQ	MMSI	Fri, Feb 6, 1998	1.98	2.05	1.98	2.05
1447	NASDAQ	MMSI	Thu, Feb 5, 1998	2.12	2.12	2.03	2.03
1446	NASDAQ	MMSI	Wed, Feb 4, 1998	2.03	2.12	2.03	2.05
1445	NASDAQ	MMSI	Tue, Feb 3, 1998	2.12	2.12	2.05	2.08
1444	NASDAQ	MMSI	Mon, Feb 2, 1998	2.07	2.16	2.05	2.05
1443	NASDAQ	MMSI	Fri, Jan 30, 1998	2.05	2.05	2.05	2.05
1442	NASDAQ	MMSI	Thu, Jan 29, 1998	2.12	2.18	2.03	2.12
1441	NASDAQ	MMSI	Wed, Jan 28, 1998	2.07	2.07	2.05	2.07
1440	NASDAQ	MMSI	Tue, Jan 27, 1998	2.07	2.12	2.03	2.07
1439	NASDAQ	MMSI	Mon, Jan 26, 1998	2.16	2.16	2.03	2.12
1438	NASDAQ	MMSI	Fri, Jan 23, 1998	2.16	2.23	2.16	2.16
1437	NASDAQ	MMSI	Thu, Jan 22, 1998	2.23	2.23	2.16	2.16
1436	NASDAQ	MMSI	Wed, Jan 21, 1998	2.25	2.25	2.16	2.16
1435	NASDAQ	MMSI	Tue, Jan 20, 1998	2.16	2.16	2.16	2.16
1434	NASDAQ	MMSI	Fri, Jan 16, 1998	2.07	2.21	2.05	2.16
1433	NASDAQ	MMSI	Thu, Jan 15, 1998	2.07	2.07	2.07	2.07
1432	NASDAQ	MMSI	Wed, Jan 14, 1998	2.12	2.16	2.03	2.03
1431	NASDAQ	MMSI	Tue, Jan 13, 1998	2.07	2.07	2.07	2.07
1430	NASDAQ	MMSI	Mon, Jan 12, 1998	2.03	2.07	2.03	2.07
1429	NASDAQ	MMSI	Fri, Jan 9, 1998	2.12	2.25	2.07	2.07
1428	NASDAQ	MMSI	Thu, Jan 8, 1998	2.16	2.25	2.12	2.21
1427	NASDAQ	MMSI	Wed, Jan 7, 1998	2.23	2.30	2.12	2.21
1426	NASDAQ	MMSI	Tue, Jan 6, 1998	2.30	2.43	2.21	2.30
1425	NASDAQ	MMSI	Mon, Jan 5, 1998	2.34	2.34	2.19	2.21
1424	NASDAQ	MMSI	Fri, Jan 2, 1998	2.16	2.25	2.16	2.25
1423	NASDAQ	MMSI	Wed, Dec 31, 1997	2.03	2.25	2.03	2.25
1422	NASDAQ	MMSI	Tue, Dec 30, 1997	1.94	2.12	1.89	2.12
1421	NASDAQ	MMSI	Mon, Dec 29, 1997	1.94	2.07	1.94	2.05
1420	NASDAQ	MMSI	Fri, Dec 26, 1997	2.03	2.03	1.94	2.03
1419	NASDAQ	MMSI	Wed, Dec 24, 1997	2.03	2.03	1.98	2.03
1418	NASDAQ	MMSI	Tue, Dec 23, 1997	2.07	2.07	1.98	2.03
1417	NASDAQ	MMSI	Mon, Dec 22, 1997	2.05	2.16	1.98	1.98
1416	NASDAQ	MMSI	Fri, Dec 19, 1997	2.12	2.12	2.03	2.03
1415	NASDAQ	MMSI	Thu, Dec 18, 1997	2.07	2.12	2.07	2.09
1414	NASDAQ	MMSI	Wed, Dec 17, 1997	2.07	2.16	2.07	2.07
1413	NASDAQ	MMSI	Tue, Dec 16, 1997	2.12	2.12	2.03	2.12
1412	NASDAQ	MMSI	Mon, Dec 15, 1997	2.07	2.12	2.03	2.05
1411	NASDAQ	MMSI	Fri, Dec 12, 1997	2.21	2.21	2.03	2.07
1410	NASDAQ	MMSI	Thu, Dec 11, 1997	2.27	2.27	2.12	2.16
1409	NASDAQ	MMSI	Wed, Dec 10, 1997	2.12	2.30	2.12	2.21
1408	NASDAQ	MMSI	Tue, Dec 9, 1997	2.30	2.30	2.12	2.12
1407	NASDAQ	MMSI	Mon, Dec 8, 1997	2.39	2.39	2.31	2.31
1406	NASDAQ	MMSI	Fri, Dec 5, 1997	2.16	2.39	2.12	2.39
1405	NASDAQ	MMSI	Thu, Dec 4, 1997	2.21	2.23	2.16	2.16
1404	NASDAQ	MMSI	Wed, Dec 3, 1997	2.48	2.48	2.23	2.27
1403	NASDAQ	MMSI	Tue, Dec 2, 1997	2.30	2.43	2.30	2.34
1402	NASDAQ	MMSI	Mon, Dec 1, 1997	2.34	2.39	2.21	2.39
1401	NASDAQ	MMSI	Fri, Nov 28, 1997	2.30	2.34	2.21	2.34
1400	NASDAQ	MMSI	Wed, Nov 26, 1997	2.39	2.39	2.25	2.30
1399	NASDAQ	MMSI	Tue, Nov 25, 1997	2.34	2.39	2.16	2.30
1398	NASDAQ	MMSI	Mon, Nov 24, 1997	2.41	2.48	2.34	2.39
1397	NASDAQ	MMSI	Fri, Nov 21, 1997	2.43	2.43	2.39	2.39
1396	NASDAQ	MMSI	Thu, Nov 20, 1997	2.41	2.52	2.41	2.50
1395	NASDAQ	MMSI	Wed, Nov 19, 1997	2.43	2.52	2.43	2.43
1394	NASDAQ	MMSI	Tue, Nov 18, 1997	2.43	2.43	2.43	2.43
1393	NASDAQ	MMSI	Mon, Nov 17, 1997	2.43	2.52	2.43	2.48
1392	NASDAQ	MMSI	Fri, Nov 14, 1997	2.57	2.57	2.39	2.43
1391	NASDAQ	MMSI	Thu, Nov 13, 1997	2.61	2.75	2.61	2.70
1390	NASDAQ	MMSI	Wed, Nov 12, 1997	2.66	2.70	2.61	2.61
1389	NASDAQ	MMSI	Tue, Nov 11, 1997	2.66	2.75	2.66	2.66
1388	NASDAQ	MMSI	Mon, Nov 10, 1997	2.70	2.70	2.66	2.66
1387	NASDAQ	MMSI	Fri, Nov 7, 1997	2.70	2.70	2.66	2.70
1386	NASDAQ	MMSI	Thu, Nov 6, 1997	2.70	2.84	2.70	2.84
1385	NASDAQ	MMSI	Wed, Nov 5, 1997	2.70	2.84	2.70	2.75
1384	NASDAQ	MMSI	Tue, Nov 4, 1997	2.88	2.88	2.66	2.86
1383	NASDAQ	MMSI	Mon, Nov 3, 1997	2.61	2.88	2.61	2.88
1382	NASDAQ	MMSI	Fri, Oct 31, 1997	2.61	2.66	2.48	2.61
1381	NASDAQ	MMSI	Thu, Oct 30, 1997	2.52	2.61	2.48	2.48
1380	NASDAQ	MMSI	Wed, Oct 29, 1997	2.52	2.66	2.52	2.61
1379	NASDAQ	MMSI	Tue, Oct 28, 1997	2.34	2.70	2.34	2.61
1378	NASDAQ	MMSI	Mon, Oct 27, 1997	2.70	2.70	2.32	2.39
1377	NASDAQ	MMSI	Fri, Oct 24, 1997	2.79	2.84	2.75	2.79
1376	NASDAQ	MMSI	Thu, Oct 23, 1997	2.84	2.84	2.61	2.79
1375	NASDAQ	MMSI	Wed, Oct 22, 1997	2.84	2.93	2.84	2.93
1374	NASDAQ	MMSI	Tue, Oct 21, 1997	2.84	2.88	2.84	2.84
1373	NASDAQ	MMSI	Mon, Oct 20, 1997	2.93	2.97	2.84	2.93
1372	NASDAQ	MMSI	Fri, Oct 17, 1997	2.93	3.02	2.93	2.93
1371	NASDAQ	MMSI	Thu, Oct 16, 1997	2.93	3.02	2.93	3.02
1370	NASDAQ	MMSI	Wed, Oct 15, 1997	3.02	3.02	2.84	2.88
1369	NASDAQ	MMSI	Tue, Oct 14, 1997	2.93	3.02	2.93	3.02
1368	NASDAQ	MMSI	Mon, Oct 13, 1997	3.11	3.20	2.93	3.02
1367	NASDAQ	MMSI	Fri, Oct 10, 1997	3.24	3.24	3.15	3.15
1366	NASDAQ	MMSI	Thu, Oct 9, 1997	2.88	3.24	2.88	3.15
1365	NASDAQ	MMSI	Wed, Oct 8, 1997	2.84	2.93	2.79	2.93
1364	NASDAQ	MMSI	Tue, Oct 7, 1997	2.70	2.84	2.70	2.84
1363	NASDAQ	MMSI	Mon, Oct 6, 1997	2.75	2.79	2.70	2.79
1362	NASDAQ	MMSI	Fri, Oct 3, 1997	2.75	2.79	2.68	2.75
1361	NASDAQ	MMSI	Thu, Oct 2, 1997	2.75	2.79	2.72	2.75
1360	NASDAQ	MMSI	Wed, Oct 1, 1997	2.54	2.79	2.54	2.66
1359	NASDAQ	MMSI	Tue, Sep 30, 1997	2.61	2.70	2.57	2.57
1358	NASDAQ	MMSI	Mon, Sep 29, 1997	2.61	2.70	2.61	2.61
1357	NASDAQ	MMSI	Fri, Sep 26, 1997	2.70	2.70	2.61	2.61
1356	NASDAQ	MMSI	Thu, Sep 25, 1997	2.70	2.70	2.61	2.70
1355	NASDAQ	MMSI	Wed, Sep 24, 1997	2.79	2.79	2.66	2.70
1354	NASDAQ	MMSI	Tue, Sep 23, 1997	2.70	2.75	2.70	2.75
1353	NASDAQ	MMSI	Mon, Sep 22, 1997	2.53	2.75	2.53	2.70
1352	NASDAQ	MMSI	Fri, Sep 19, 1997	2.52	2.61	2.39	2.57
1351	NASDAQ	MMSI	Thu, Sep 18, 1997	2.52	2.52	2.39	2.52
1350	NASDAQ	MMSI	Wed, Sep 17, 1997	2.52	2.52	2.39	2.43
1349	NASDAQ	MMSI	Tue, Sep 16, 1997	2.34	2.48	2.34	2.39
1348	NASDAQ	MMSI	Mon, Sep 15, 1997	2.52	2.52	2.34	2.34
1347	NASDAQ	MMSI	Fri, Sep 12, 1997	2.48	2.52	2.34	2.41
1346	NASDAQ	MMSI	Thu, Sep 11, 1997	2.43	2.57	2.39	2.48
1345	NASDAQ	MMSI	Wed, Sep 10, 1997	2.48	2.57	2.43	2.48
1344	NASDAQ	MMSI	Tue, Sep 9, 1997	2.48	2.48	2.48	2.48
1343	NASDAQ	MMSI	Mon, Sep 8, 1997	2.43	2.57	2.43	2.48
1342	NASDAQ	MMSI	Fri, Sep 5, 1997	2.57	2.57	2.43	2.43
1341	NASDAQ	MMSI	Thu, Sep 4, 1997	2.48	2.57	2.39	2.48
1340	NASDAQ	MMSI	Wed, Sep 3, 1997	2.52	2.52	2.48	2.52
1339	NASDAQ	MMSI	Tue, Sep 2, 1997	2.41	2.52	2.41	2.50
1338	NASDAQ	MMSI	Fri, Aug 29, 1997	2.41	2.52	2.41	2.41
1337	NASDAQ	MMSI	Thu, Aug 28, 1997	2.50	2.52	2.41	2.52
1336	NASDAQ	MMSI	Wed, Aug 27, 1997	2.41	2.43	2.39	2.39
1335	NASDAQ	MMSI	Tue, Aug 26, 1997	2.41	2.43	2.41	2.41
1334	NASDAQ	MMSI	Mon, Aug 25, 1997	2.52	2.52	2.39	2.39
1333	NASDAQ	MMSI	Fri, Aug 22, 1997	2.61	2.61	2.48	2.52
1332	NASDAQ	MMSI	Thu, Aug 21, 1997	2.52	2.61	2.48	2.61
1331	NASDAQ	MMSI	Wed, Aug 20, 1997	2.52	2.57	2.48	2.57
1330	NASDAQ	MMSI	Tue, Aug 19, 1997	2.48	2.52	2.43	2.52
1329	NASDAQ	MMSI	Mon, Aug 18, 1997	2.52	2.54	2.48	2.52
1328	NASDAQ	MMSI	Fri, Aug 15, 1997	2.61	2.61	2.52	2.52
1327	NASDAQ	MMSI	Thu, Aug 14, 1997	2.48	2.57	2.48	2.52
1326	NASDAQ	MMSI	Wed, Aug 13, 1997	2.57	2.57	2.48	2.52
1325	NASDAQ	MMSI	Tue, Aug 12, 1997	2.57	2.57	2.48	2.48
1324	NASDAQ	MMSI	Mon, Aug 11, 1997	2.57	2.57	2.48	2.51
1323	NASDAQ	MMSI	Fri, Aug 8, 1997	2.50	2.57	2.48	2.48
1322	NASDAQ	MMSI	Thu, Aug 7, 1997	2.48	2.52	2.48	2.48
1321	NASDAQ	MMSI	Wed, Aug 6, 1997	2.48	2.50	2.48	2.50
1320	NASDAQ	MMSI	Tue, Aug 5, 1997	2.66	2.66	2.57	2.57
1319	NASDAQ	MMSI	Mon, Aug 4, 1997	2.66	2.66	2.57	2.66
1318	NASDAQ	MMSI	Fri, Aug 1, 1997	2.66	2.66	2.57	2.57
1317	NASDAQ	MMSI	Thu, Jul 31, 1997	2.52	2.66	2.52	2.57
1316	NASDAQ	MMSI	Wed, Jul 30, 1997	2.52	2.59	2.52	2.57
1315	NASDAQ	MMSI	Tue, Jul 29, 1997	2.66	2.66	2.52	2.57
1314	NASDAQ	MMSI	Mon, Jul 28, 1997	2.52	2.66	2.52	2.61
1313	NASDAQ	MMSI	Fri, Jul 25, 1997	2.48	2.66	2.48	2.52
1312	NASDAQ	MMSI	Thu, Jul 24, 1997	2.52	2.61	2.43	2.61
1311	NASDAQ	MMSI	Wed, Jul 23, 1997	2.52	2.61	2.43	2.57
1310	NASDAQ	MMSI	Tue, Jul 22, 1997	2.52	2.57	2.43	2.48
1309	NASDAQ	MMSI	Mon, Jul 21, 1997	2.57	2.59	2.52	2.57
1308	NASDAQ	MMSI	Fri, Jul 18, 1997	2.61	2.61	2.52	2.57
1307	NASDAQ	MMSI	Thu, Jul 17, 1997	2.70	2.75	2.61	2.61
1306	NASDAQ	MMSI	Wed, Jul 16, 1997	2.61	2.75	2.61	2.63
1305	NASDAQ	MMSI	Tue, Jul 15, 1997	2.70	2.70	2.61	2.70
1304	NASDAQ	MMSI	Mon, Jul 14, 1997	2.70	2.84	2.70	2.72
1303	NASDAQ	MMSI	Fri, Jul 11, 1997	2.57	2.75	2.57	2.75
1302	NASDAQ	MMSI	Thu, Jul 10, 1997	2.61	2.68	2.52	2.66
1301	NASDAQ	MMSI	Wed, Jul 9, 1997	2.59	2.61	2.52	2.61
1300	NASDAQ	MMSI	Tue, Jul 8, 1997	2.52	2.61	2.48	2.61
1299	NASDAQ	MMSI	Mon, Jul 7, 1997	2.48	2.48	2.39	2.48
1298	NASDAQ	MMSI	Thu, Jul 3, 1997	2.48	2.48	2.34	2.48
1297	NASDAQ	MMSI	Wed, Jul 2, 1997	2.43	2.48	2.34	2.34
1296	NASDAQ	MMSI	Tue, Jul 1, 1997	2.34	2.43	2.34	2.43
1295	NASDAQ	MMSI	Mon, Jun 30, 1997	2.34	2.43	2.25	2.39
1294	NASDAQ	MMSI	Fri, Jun 27, 1997	2.48	2.48	2.34	2.39
1293	NASDAQ	MMSI	Thu, Jun 26, 1997	2.43	2.57	2.43	2.43
1292	NASDAQ	MMSI	Wed, Jun 25, 1997	2.43	2.61	2.43	2.43
1291	NASDAQ	MMSI	Tue, Jun 24, 1997	2.39	2.43	2.39	2.43
1290	NASDAQ	MMSI	Mon, Jun 23, 1997	2.52	2.52	2.39	2.48
1289	NASDAQ	MMSI	Fri, Jun 20, 1997	2.44	2.52	2.39	2.52
1288	NASDAQ	MMSI	Thu, Jun 19, 1997	2.43	2.57	2.43	2.43
1287	NASDAQ	MMSI	Wed, Jun 18, 1997	2.48	2.57	2.43	2.52
1286	NASDAQ	MMSI	Tue, Jun 17, 1997	2.52	2.52	2.48	2.48
1285	NASDAQ	MMSI	Mon, Jun 16, 1997	2.57	2.66	2.52	2.52
1284	NASDAQ	MMSI	Fri, Jun 13, 1997	2.57	2.59	2.52	2.57
1283	NASDAQ	MMSI	Thu, Jun 12, 1997	2.66	2.66	2.57	2.61
1282	NASDAQ	MMSI	Wed, Jun 11, 1997	2.57	2.61	2.57	2.57
1281	NASDAQ	MMSI	Tue, Jun 10, 1997	2.57	2.66	2.57	2.61
1280	NASDAQ	MMSI	Mon, Jun 9, 1997	2.61	2.66	2.57	2.57
1279	NASDAQ	MMSI	Fri, Jun 6, 1997	2.61	2.66	2.61	2.66
1278	NASDAQ	MMSI	Thu, Jun 5, 1997	2.61	2.70	2.61	2.66
1277	NASDAQ	MMSI	Wed, Jun 4, 1997	2.70	2.70	2.61	2.70
1276	NASDAQ	MMSI	Tue, Jun 3, 1997	2.61	2.70	2.61	2.61
1275	NASDAQ	MMSI	Mon, Jun 2, 1997	2.61	2.70	2.61	2.61
1274	NASDAQ	MMSI	Fri, May 30, 1997	2.61	2.70	2.61	2.66
1273	NASDAQ	MMSI	Thu, May 29, 1997	2.61	2.75	2.61	2.61
1272	NASDAQ	MMSI	Wed, May 28, 1997	2.68	2.68	2.61	2.61
1271	NASDAQ	MMSI	Tue, May 27, 1997	2.61	2.75	2.61	2.66
1270	NASDAQ	MMSI	Fri, May 23, 1997	2.70	2.79	2.61	2.75
1269	NASDAQ	MMSI	Thu, May 22, 1997	2.79	2.79	2.70	2.70
1268	NASDAQ	MMSI	Wed, May 21, 1997	2.75	2.75	2.70	2.70
1267	NASDAQ	MMSI	Tue, May 20, 1997	2.75	2.88	2.66	2.84
1266	NASDAQ	MMSI	Mon, May 19, 1997	2.75	2.75	2.61	2.75
1265	NASDAQ	MMSI	Fri, May 16, 1997	2.70	2.88	2.61	2.70
1264	NASDAQ	MMSI	Thu, May 15, 1997	2.70	2.79	2.66	2.70
1263	NASDAQ	MMSI	Wed, May 14, 1997	2.79	2.79	2.61	2.63
1262	NASDAQ	MMSI	Tue, May 13, 1997	2.75	2.75	2.61	2.70
1261	NASDAQ	MMSI	Mon, May 12, 1997	2.61	2.70	2.61	2.70
1260	NASDAQ	MMSI	Fri, May 9, 1997	2.61	2.61	2.52	2.61
1259	NASDAQ	MMSI	Thu, May 8, 1997	2.75	2.75	2.52	2.52
1258	NASDAQ	MMSI	Wed, May 7, 1997	2.66	2.70	2.66	2.70
1257	NASDAQ	MMSI	Tue, May 6, 1997	2.70	2.79	2.61	2.70
1256	NASDAQ	MMSI	Mon, May 5, 1997	2.79	2.88	2.70	2.70
1255	NASDAQ	MMSI	Fri, May 2, 1997	2.75	2.88	2.70	2.79
1254	NASDAQ	MMSI	Thu, May 1, 1997	2.75	2.84	2.75	2.75
1253	NASDAQ	MMSI	Wed, Apr 30, 1997	2.52	2.79	2.48	2.79
1252	NASDAQ	MMSI	Tue, Apr 29, 1997	2.79	2.97	2.79	2.90
1251	NASDAQ	MMSI	Mon, Apr 28, 1997	2.79	2.88	2.79	2.79
1250	NASDAQ	MMSI	Fri, Apr 25, 1997	2.93	2.97	2.84	2.84
1249	NASDAQ	MMSI	Thu, Apr 24, 1997	2.93	3.06	2.88	2.97
1248	NASDAQ	MMSI	Wed, Apr 23, 1997	2.75	3.06	2.61	2.93
1247	NASDAQ	MMSI	Tue, Apr 22, 1997	2.61	2.75	2.52	2.75
1246	NASDAQ	MMSI	Mon, Apr 21, 1997	2.66	2.66	2.43	2.52
1245	NASDAQ	MMSI	Fri, Apr 18, 1997	2.79	2.79	2.57	2.61
1244	NASDAQ	MMSI	Thu, Apr 17, 1997	2.75	2.88	2.66	2.68
1243	NASDAQ	MMSI	Wed, Apr 16, 1997	2.75	2.75	2.61	2.61
1242	NASDAQ	MMSI	Tue, Apr 15, 1997	2.61	2.75	2.57	2.70
1241	NASDAQ	MMSI	Mon, Apr 14, 1997	2.61	2.70	2.61	2.70
1240	NASDAQ	MMSI	Fri, Apr 11, 1997	2.70	2.75	2.66	2.75
1239	NASDAQ	MMSI	Thu, Apr 10, 1997	2.75	2.88	2.70	2.75
1238	NASDAQ	MMSI	Wed, Apr 9, 1997	2.70	2.88	2.70	2.77
1237	NASDAQ	MMSI	Tue, Apr 8, 1997	2.79	2.84	2.70	2.84
1236	NASDAQ	MMSI	Mon, Apr 7, 1997	2.79	2.93	2.79	2.93
1235	NASDAQ	MMSI	Fri, Apr 4, 1997	2.79	2.93	2.79	2.84
1234	NASDAQ	MMSI	Thu, Apr 3, 1997	2.79	2.93	2.79	2.84
1233	NASDAQ	MMSI	Wed, Apr 2, 1997	2.93	2.93	2.79	2.79
1232	NASDAQ	MMSI	Tue, Apr 1, 1997	2.84	2.93	2.75	2.84
1231	NASDAQ	MMSI	Mon, Mar 31, 1997	2.88	2.93	2.84	2.84
1230	NASDAQ	MMSI	Thu, Mar 27, 1997	3.06	3.06	2.93	2.93
1229	NASDAQ	MMSI	Wed, Mar 26, 1997	3.11	3.11	2.93	3.06
1228	NASDAQ	MMSI	Tue, Mar 25, 1997	3.15	3.15	3.02	3.06
1227	NASDAQ	MMSI	Mon, Mar 24, 1997	3.15	3.15	3.02	3.02
1226	NASDAQ	MMSI	Fri, Mar 21, 1997	3.15	3.15	3.02	3.02
1225	NASDAQ	MMSI	Thu, Mar 20, 1997	3.15	3.15	3.02	3.02
1224	NASDAQ	MMSI	Wed, Mar 19, 1997	3.20	3.29	3.11	3.24
1223	NASDAQ	MMSI	Tue, Mar 18, 1997	3.24	3.33	3.20	3.29
1222	NASDAQ	MMSI	Mon, Mar 17, 1997	3.24	3.33	3.20	3.24
1221	NASDAQ	MMSI	Fri, Mar 14, 1997	3.20	3.33	3.20	3.24
1220	NASDAQ	MMSI	Thu, Mar 13, 1997	3.20	3.33	3.20	3.33
1219	NASDAQ	MMSI	Wed, Mar 12, 1997	3.29	3.42	3.24	3.38
1218	NASDAQ	MMSI	Tue, Mar 11, 1997	3.29	3.47	3.29	3.33
1217	NASDAQ	MMSI	Mon, Mar 10, 1997	3.47	3.47	3.29	3.42
1216	NASDAQ	MMSI	Fri, Mar 7, 1997	3.20	3.47	3.20	3.42
1215	NASDAQ	MMSI	Thu, Mar 6, 1997	3.11	3.24	3.06	3.06
1214	NASDAQ	MMSI	Wed, Mar 5, 1997	3.11	3.20	3.06	3.11
1213	NASDAQ	MMSI	Tue, Mar 4, 1997	3.20	3.20	3.02	3.02
1212	NASDAQ	MMSI	Mon, Mar 3, 1997	3.20	3.20	3.11	3.11
1211	NASDAQ	MMSI	Fri, Feb 28, 1997	3.06	3.20	3.06	3.20
1210	NASDAQ	MMSI	Thu, Feb 27, 1997	3.20	3.29	3.06	3.20
1209	NASDAQ	MMSI	Wed, Feb 26, 1997	3.29	3.29	3.06	3.11
1208	NASDAQ	MMSI	Tue, Feb 25, 1997	3.24	3.42	3.15	3.29
1207	NASDAQ	MMSI	Mon, Feb 24, 1997	3.38	3.42	3.20	3.33
1206	NASDAQ	MMSI	Fri, Feb 21, 1997	3.24	3.56	3.24	3.38
1205	NASDAQ	MMSI	Thu, Feb 20, 1997	2.75	3.42	2.70	3.24
1204	NASDAQ	MMSI	Wed, Feb 19, 1997	2.75	2.75	2.61	2.75
1203	NASDAQ	MMSI	Tue, Feb 18, 1997	2.75	2.75	2.61	2.61
1202	NASDAQ	MMSI	Fri, Feb 14, 1997	2.79	2.79	2.61	2.61
1201	NASDAQ	MMSI	Thu, Feb 13, 1997	2.79	2.79	2.70	2.70
1200	NASDAQ	MMSI	Wed, Feb 12, 1997	2.79	2.79	2.70	2.75
1199	NASDAQ	MMSI	Tue, Feb 11, 1997	2.84	2.84	2.70	2.70
1198	NASDAQ	MMSI	Mon, Feb 10, 1997	2.88	2.88	2.75	2.75
1197	NASDAQ	MMSI	Fri, Feb 7, 1997	3.02	3.11	2.75	2.79
1196	NASDAQ	MMSI	Thu, Feb 6, 1997	3.51	3.51	3.06	3.06
1195	NASDAQ	MMSI	Wed, Feb 5, 1997	3.56	3.56	3.47	3.56
1194	NASDAQ	MMSI	Tue, Feb 4, 1997	3.47	3.65	3.42	3.51
1193	NASDAQ	MMSI	Mon, Feb 3, 1997	3.60	3.65	3.42	3.47
1192	NASDAQ	MMSI	Fri, Jan 31, 1997	3.42	3.60	3.42	3.60
1191	NASDAQ	MMSI	Thu, Jan 30, 1997	3.47	3.47	3.38	3.47
1190	NASDAQ	MMSI	Wed, Jan 29, 1997	3.38	3.56	3.38	3.47
1189	NASDAQ	MMSI	Tue, Jan 28, 1997	3.42	3.56	3.38	3.38
1188	NASDAQ	MMSI	Mon, Jan 27, 1997	3.60	3.60	3.51	3.51
1187	NASDAQ	MMSI	Fri, Jan 24, 1997	3.47	3.56	3.38	3.56
1186	NASDAQ	MMSI	Thu, Jan 23, 1997	3.56	3.60	3.47	3.60
1185	NASDAQ	MMSI	Wed, Jan 22, 1997	3.47	3.60	3.42	3.51
1184	NASDAQ	MMSI	Tue, Jan 21, 1997	3.56	3.65	3.47	3.47
1183	NASDAQ	MMSI	Mon, Jan 20, 1997	3.38	3.65	3.38	3.59
1182	NASDAQ	MMSI	Fri, Jan 17, 1997	3.69	3.69	3.42	3.47
1181	NASDAQ	MMSI	Thu, Jan 16, 1997	3.65	3.83	3.60	3.69
1180	NASDAQ	MMSI	Wed, Jan 15, 1997	3.69	3.78	3.60	3.65
1179	NASDAQ	MMSI	Tue, Jan 14, 1997	3.69	3.78	3.56	3.67
1178	NASDAQ	MMSI	Mon, Jan 13, 1997	3.69	3.69	3.56	3.60
1177	NASDAQ	MMSI	Fri, Jan 10, 1997	3.51	3.65	3.42	3.60
1176	NASDAQ	MMSI	Thu, Jan 9, 1997	3.42	3.65	3.33	3.58
1175	NASDAQ	MMSI	Wed, Jan 8, 1997	3.38	3.42	3.29	3.29
1174	NASDAQ	MMSI	Tue, Jan 7, 1997	3.51	3.60	3.20	3.38
1173	NASDAQ	MMSI	Mon, Jan 6, 1997	3.11	3.65	3.06	3.51
1172	NASDAQ	MMSI	Fri, Jan 3, 1997	3.06	3.11	2.88	3.02
1171	NASDAQ	MMSI	Thu, Jan 2, 1997	3.06	3.06	2.93	3.02
1170	NASDAQ	MMSI	Tue, Dec 31, 1996	2.88	3.06	2.88	3.06
1169	NASDAQ	MMSI	Mon, Dec 30, 1996	2.97	3.06	2.79	2.88
1168	NASDAQ	MMSI	Fri, Dec 27, 1996	2.84	2.97	2.75	2.97
1167	NASDAQ	MMSI	Thu, Dec 26, 1996	2.70	2.88	2.70	2.84
1166	NASDAQ	MMSI	Tue, Dec 24, 1996	2.70	2.70	2.70	2.70
1165	NASDAQ	MMSI	Mon, Dec 23, 1996	2.79	2.84	2.70	2.70
1164	NASDAQ	MMSI	Fri, Dec 20, 1996	2.70	2.79	2.66	2.72
1163	NASDAQ	MMSI	Thu, Dec 19, 1996	2.48	2.70	2.39	2.70
1162	NASDAQ	MMSI	Wed, Dec 18, 1996	2.48	2.48	2.34	2.41
1161	NASDAQ	MMSI	Tue, Dec 17, 1996	2.25	2.48	2.25	2.34
1160	NASDAQ	MMSI	Mon, Dec 16, 1996	2.43	2.52	2.43	2.43
1159	NASDAQ	MMSI	Fri, Dec 13, 1996	2.43	2.52	2.43	2.43
1158	NASDAQ	MMSI	Thu, Dec 12, 1996	2.34	2.52	2.34	2.52
1157	NASDAQ	MMSI	Wed, Dec 11, 1996	2.52	2.57	2.34	2.36
1156	NASDAQ	MMSI	Tue, Dec 10, 1996	2.52	2.61	2.52	2.52
1155	NASDAQ	MMSI	Mon, Dec 9, 1996	2.70	2.70	2.52	2.57
1154	NASDAQ	MMSI	Fri, Dec 6, 1996	2.70	2.70	2.52	2.70
1153	NASDAQ	MMSI	Thu, Dec 5, 1996	2.79	2.79	2.52	2.70
1152	NASDAQ	MMSI	Wed, Dec 4, 1996	2.70	2.79	2.70	2.79
1151	NASDAQ	MMSI	Tue, Dec 3, 1996	2.70	2.75	2.70	2.75
1150	NASDAQ	MMSI	Mon, Dec 2, 1996	2.79	2.79	2.70	2.70
1149	NASDAQ	MMSI	Fri, Nov 29, 1996	2.70	2.79	2.70	2.75
1148	NASDAQ	MMSI	Wed, Nov 27, 1996	2.84	2.84	2.70	2.70
1147	NASDAQ	MMSI	Tue, Nov 26, 1996	2.84	2.84	2.70	2.84
1146	NASDAQ	MMSI	Mon, Nov 25, 1996	2.70	2.84	2.70	2.84
1145	NASDAQ	MMSI	Fri, Nov 22, 1996	2.70	2.84	2.70	2.84
1144	NASDAQ	MMSI	Thu, Nov 21, 1996	2.79	2.84	2.70	2.70
1143	NASDAQ	MMSI	Wed, Nov 20, 1996	2.79	2.79	2.66	2.66
1142	NASDAQ	MMSI	Tue, Nov 19, 1996	2.66	2.79	2.66	2.70
1141	NASDAQ	MMSI	Mon, Nov 18, 1996	2.66	2.79	2.66	2.75
1140	NASDAQ	MMSI	Fri, Nov 15, 1996	2.66	2.79	2.66	2.70
1139	NASDAQ	MMSI	Thu, Nov 14, 1996	2.79	2.79	2.66	2.66
1138	NASDAQ	MMSI	Wed, Nov 13, 1996	2.66	2.75	2.66	2.66
1137	NASDAQ	MMSI	Tue, Nov 12, 1996	2.79	2.79	2.66	2.75
1136	NASDAQ	MMSI	Mon, Nov 11, 1996	2.70	2.84	2.70	2.79
1135	NASDAQ	MMSI	Fri, Nov 8, 1996	2.70	2.84	2.70	2.70
1134	NASDAQ	MMSI	Thu, Nov 7, 1996	2.66	2.79	2.66	2.70
1133	NASDAQ	MMSI	Wed, Nov 6, 1996	2.70	2.75	2.66	2.75
1132	NASDAQ	MMSI	Tue, Nov 5, 1996	2.79	2.79	2.75	2.79
1131	NASDAQ	MMSI	Mon, Nov 4, 1996	2.84	2.84	2.79	2.79
1130	NASDAQ	MMSI	Fri, Nov 1, 1996	2.79	2.93	2.79	2.79
1129	NASDAQ	MMSI	Thu, Oct 31, 1996	2.75	2.88	2.75	2.88
1128	NASDAQ	MMSI	Wed, Oct 30, 1996	2.79	2.88	2.79	2.88
1127	NASDAQ	MMSI	Tue, Oct 29, 1996	2.75	2.88	2.75	2.79
1126	NASDAQ	MMSI	Mon, Oct 28, 1996	2.79	2.88	2.75	2.79
1125	NASDAQ	MMSI	Fri, Oct 25, 1996	2.79	2.88	2.79	2.88
1124	NASDAQ	MMSI	Thu, Oct 24, 1996	2.88	2.88	2.79	2.88
1123	NASDAQ	MMSI	Wed, Oct 23, 1996	2.75	3.02	2.75	2.84
1122	NASDAQ	MMSI	Tue, Oct 22, 1996	2.88	2.97	2.70	2.70
1121	NASDAQ	MMSI	Mon, Oct 21, 1996	2.66	2.79	2.66	2.75
1120	NASDAQ	MMSI	Fri, Oct 18, 1996	2.66	2.75	2.66	2.66
1119	NASDAQ	MMSI	Thu, Oct 17, 1996	2.75	2.75	2.66	2.66
1118	NASDAQ	MMSI	Wed, Oct 16, 1996	2.84	2.84	2.70	2.70
1117	NASDAQ	MMSI	Tue, Oct 15, 1996	2.75	2.79	2.75	2.75
1116	NASDAQ	MMSI	Mon, Oct 14, 1996	2.75	2.79	2.75	2.75
1115	NASDAQ	MMSI	Fri, Oct 11, 1996	2.84	2.84	2.75	2.75
1114	NASDAQ	MMSI	Thu, Oct 10, 1996	2.75	2.84	2.75	2.84
1113	NASDAQ	MMSI	Wed, Oct 9, 1996	2.75	2.75	2.75	2.75
1112	NASDAQ	MMSI	Tue, Oct 8, 1996	2.75	2.77	2.75	2.75
1111	NASDAQ	MMSI	Mon, Oct 7, 1996	2.75	2.84	2.75	2.79
1110	NASDAQ	MMSI	Fri, Oct 4, 1996	2.84	2.84	2.75	2.84
1109	NASDAQ	MMSI	Thu, Oct 3, 1996	2.75	2.79	2.75	2.75
1108	NASDAQ	MMSI	Wed, Oct 2, 1996	2.75	2.88	2.75	2.88
1107	NASDAQ	MMSI	Tue, Oct 1, 1996	2.88	2.88	2.81	2.81
1106	NASDAQ	MMSI	Mon, Sep 30, 1996	2.93	2.93	2.79	2.79
1105	NASDAQ	MMSI	Fri, Sep 27, 1996	2.87	2.93	2.75	2.86
1104	NASDAQ	MMSI	Thu, Sep 26, 1996	2.75	2.88	2.75	2.84
1103	NASDAQ	MMSI	Wed, Sep 25, 1996	2.88	2.88	2.75	2.88
1102	NASDAQ	MMSI	Tue, Sep 24, 1996	2.75	2.81	2.75	2.81
1101	NASDAQ	MMSI	Mon, Sep 23, 1996	2.70	2.88	2.70	2.88
1100	NASDAQ	MMSI	Fri, Sep 20, 1996	2.79	2.84	2.66	2.70
1099	NASDAQ	MMSI	Thu, Sep 19, 1996	2.79	2.79	2.79	2.79
1098	NASDAQ	MMSI	Wed, Sep 18, 1996	2.79	2.88	2.79	2.84
1097	NASDAQ	MMSI	Tue, Sep 17, 1996	2.79	2.93	2.79	2.88
1096	NASDAQ	MMSI	Mon, Sep 16, 1996	2.88	2.93	2.79	2.79
1095	NASDAQ	MMSI	Fri, Sep 13, 1996	2.79	2.97	2.79	2.88
1094	NASDAQ	MMSI	Thu, Sep 12, 1996	2.79	2.97	2.79	2.79
1093	NASDAQ	MMSI	Wed, Sep 11, 1996	2.79	2.88	2.79	2.79
1092	NASDAQ	MMSI	Tue, Sep 10, 1996	2.70	2.88	2.70	2.79
1091	NASDAQ	MMSI	Mon, Sep 9, 1996	2.75	2.84	2.75	2.84
1090	NASDAQ	MMSI	Fri, Sep 6, 1996	2.75	2.79	2.66	2.79
1089	NASDAQ	MMSI	Thu, Sep 5, 1996	2.70	2.79	2.66	2.75
1088	NASDAQ	MMSI	Wed, Sep 4, 1996	2.70	2.88	2.70	2.84
1087	NASDAQ	MMSI	Tue, Sep 3, 1996	2.88	2.88	2.70	2.79
1086	NASDAQ	MMSI	Fri, Aug 30, 1996	2.93	2.93	2.93	2.93
1085	NASDAQ	MMSI	Thu, Aug 29, 1996	2.93	2.93	2.79	2.93
1084	NASDAQ	MMSI	Wed, Aug 28, 1996	2.79	2.88	2.79	2.84
1083	NASDAQ	MMSI	Tue, Aug 27, 1996	2.79	2.93	2.79	2.93
1082	NASDAQ	MMSI	Mon, Aug 26, 1996	2.79	2.93	2.79	2.79
1081	NASDAQ	MMSI	Fri, Aug 23, 1996	2.97	2.97	2.84	2.84
1080	NASDAQ	MMSI	Thu, Aug 22, 1996	2.93	2.93	2.93	2.93
1079	NASDAQ	MMSI	Wed, Aug 21, 1996	2.93	2.93	2.79	2.84
1078	NASDAQ	MMSI	Tue, Aug 20, 1996	2.93	2.93	2.84	2.84
1077	NASDAQ	MMSI	Mon, Aug 19, 1996	2.79	2.88	2.79	2.84
1076	NASDAQ	MMSI	Fri, Aug 16, 1996	2.84	2.84	2.70	2.84
1075	NASDAQ	MMSI	Thu, Aug 15, 1996	2.79	2.79	2.66	2.75
1074	NASDAQ	MMSI	Wed, Aug 14, 1996	2.70	2.84	2.70	2.70
1073	NASDAQ	MMSI	Tue, Aug 13, 1996	2.66	2.84	2.66	2.75
1072	NASDAQ	MMSI	Mon, Aug 12, 1996	2.70	2.84	2.70	2.84
1071	NASDAQ	MMSI	Fri, Aug 9, 1996	2.70	2.70	2.70	2.70
1070	NASDAQ	MMSI	Thu, Aug 8, 1996	2.84	2.84	2.70	2.81
1069	NASDAQ	MMSI	Wed, Aug 7, 1996	2.70	2.84	2.70	2.84
1068	NASDAQ	MMSI	Tue, Aug 6, 1996	2.75	2.75	2.70	2.70
1067	NASDAQ	MMSI	Mon, Aug 5, 1996	2.75	2.75	2.61	2.61
1066	NASDAQ	MMSI	Fri, Aug 2, 1996	2.75	2.88	2.75	2.75
1065	NASDAQ	MMSI	Thu, Aug 1, 1996	2.70	2.93	2.70	2.75
1064	NASDAQ	MMSI	Wed, Jul 31, 1996	2.70	2.84	2.70	2.84
1063	NASDAQ	MMSI	Tue, Jul 30, 1996	2.88	2.88	2.70	2.75
1062	NASDAQ	MMSI	Mon, Jul 29, 1996	2.84	2.93	2.75	2.79
1061	NASDAQ	MMSI	Fri, Jul 26, 1996	2.79	2.88	2.70	2.88
1060	NASDAQ	MMSI	Thu, Jul 25, 1996	2.79	2.88	2.61	2.75
1059	NASDAQ	MMSI	Wed, Jul 24, 1996	2.70	2.75	2.53	2.61
1058	NASDAQ	MMSI	Tue, Jul 23, 1996	2.93	2.97	2.79	2.84
1057	NASDAQ	MMSI	Mon, Jul 22, 1996	3.11	3.11	2.93	2.97
1056	NASDAQ	MMSI	Fri, Jul 19, 1996	3.11	3.11	2.97	2.97
1055	NASDAQ	MMSI	Thu, Jul 18, 1996	2.75	3.11	2.75	3.02
1054	NASDAQ	MMSI	Wed, Jul 17, 1996	2.70	2.88	2.61	2.88
1053	NASDAQ	MMSI	Tue, Jul 16, 1996	2.97	2.97	2.52	2.70
1052	NASDAQ	MMSI	Mon, Jul 15, 1996	2.97	3.04	2.84	2.88
1051	NASDAQ	MMSI	Fri, Jul 12, 1996	3.15	3.29	3.02	3.15
1050	NASDAQ	MMSI	Thu, Jul 11, 1996	3.20	3.29	3.15	3.15
1049	NASDAQ	MMSI	Wed, Jul 10, 1996	3.29	3.33	3.20	3.33
1048	NASDAQ	MMSI	Tue, Jul 9, 1996	3.29	3.29	3.15	3.24
1047	NASDAQ	MMSI	Mon, Jul 8, 1996	3.29	3.29	3.15	3.24
1046	NASDAQ	MMSI	Fri, Jul 5, 1996	3.15	3.29	3.15	3.29
1045	NASDAQ	MMSI	Wed, Jul 3, 1996	3.29	3.29	3.15	3.15
1044	NASDAQ	MMSI	Tue, Jul 2, 1996	3.15	3.33	3.15	3.20
1043	NASDAQ	MMSI	Mon, Jul 1, 1996	3.15	3.33	3.15	3.33
1042	NASDAQ	MMSI	Fri, Jun 28, 1996	3.33	3.33	3.15	3.20
1041	NASDAQ	MMSI	Thu, Jun 27, 1996	3.15	3.33	3.15	3.24
1040	NASDAQ	MMSI	Wed, Jun 26, 1996	3.33	3.47	3.15	3.15
1039	NASDAQ	MMSI	Tue, Jun 25, 1996	3.47	3.47	3.33	3.42
1038	NASDAQ	MMSI	Mon, Jun 24, 1996	3.42	3.60	3.42	3.51
1037	NASDAQ	MMSI	Fri, Jun 21, 1996	3.42	3.56	3.33	3.56
1036	NASDAQ	MMSI	Thu, Jun 20, 1996	3.65	3.78	3.51	3.56
1035	NASDAQ	MMSI	Wed, Jun 19, 1996	3.69	3.74	3.65	3.65
1034	NASDAQ	MMSI	Tue, Jun 18, 1996	3.74	3.83	3.69	3.70
1033	NASDAQ	MMSI	Mon, Jun 17, 1996	3.78	3.87	3.74	3.80
1032	NASDAQ	MMSI	Fri, Jun 14, 1996	3.78	3.83	3.78	3.83
1031	NASDAQ	MMSI	Thu, Jun 13, 1996	3.74	3.83	3.74	3.80
1030	NASDAQ	MMSI	Wed, Jun 12, 1996	3.83	3.83	3.74	3.74
1029	NASDAQ	MMSI	Tue, Jun 11, 1996	3.69	3.83	3.69	3.74
1028	NASDAQ	MMSI	Mon, Jun 10, 1996	3.78	3.78	3.69	3.69
1027	NASDAQ	MMSI	Fri, Jun 7, 1996	3.69	3.83	3.65	3.78
1026	NASDAQ	MMSI	Thu, Jun 6, 1996	3.87	3.87	3.74	3.74
1025	NASDAQ	MMSI	Wed, Jun 5, 1996	3.87	3.87	3.74	3.74
1024	NASDAQ	MMSI	Tue, Jun 4, 1996	3.69	3.87	3.69	3.83
1023	NASDAQ	MMSI	Mon, Jun 3, 1996	3.92	3.92	3.69	3.87
1022	NASDAQ	MMSI	Fri, May 31, 1996	3.83	3.96	3.65	3.92
1021	NASDAQ	MMSI	Thu, May 30, 1996	3.83	4.01	3.78	3.83
1020	NASDAQ	MMSI	Wed, May 29, 1996	4.10	4.10	3.78	3.92
1019	NASDAQ	MMSI	Tue, May 28, 1996	3.92	4.23	3.92	4.14
1018	NASDAQ	MMSI	Fri, May 24, 1996	4.05	4.05	3.92	4.05
1017	NASDAQ	MMSI	Thu, May 23, 1996	3.87	4.23	3.74	4.05
1016	NASDAQ	MMSI	Wed, May 22, 1996	3.96	3.96	3.69	3.74
1015	NASDAQ	MMSI	Tue, May 21, 1996	4.14	4.23	3.78	3.96
1014	NASDAQ	MMSI	Mon, May 20, 1996	4.05	4.23	3.92	4.23
1013	NASDAQ	MMSI	Fri, May 17, 1996	3.83	4.05	3.83	3.96
1012	NASDAQ	MMSI	Thu, May 16, 1996	3.69	3.83	3.56	3.83
1011	NASDAQ	MMSI	Wed, May 15, 1996	3.56	3.74	3.56	3.65
1010	NASDAQ	MMSI	Tue, May 14, 1996	3.60	3.74	3.56	3.56
1009	NASDAQ	MMSI	Mon, May 13, 1996	3.65	3.74	3.60	3.60
1008	NASDAQ	MMSI	Fri, May 10, 1996	3.78	3.78	3.60	3.65
1007	NASDAQ	MMSI	Thu, May 9, 1996	3.29	3.83	3.29	3.65
1006	NASDAQ	MMSI	Wed, May 8, 1996	3.60	3.60	3.15	3.42
1005	NASDAQ	MMSI	Tue, May 7, 1996	3.60	3.69	3.42	3.60
1004	NASDAQ	MMSI	Mon, May 6, 1996	3.69	3.69	3.60	3.69
1003	NASDAQ	MMSI	Fri, May 3, 1996	3.69	3.69	3.51	3.69
1002	NASDAQ	MMSI	Thu, May 2, 1996	3.65	3.78	3.51	3.51
1001	NASDAQ	MMSI	Wed, May 1, 1996	3.65	3.69	3.51	3.60
1000	NASDAQ	MMSI	Tue, Apr 30, 1996	3.60	3.65	3.51	3.65
999	NASDAQ	MMSI	Mon, Apr 29, 1996	3.51	3.65	3.51	3.56
998	NASDAQ	MMSI	Fri, Apr 26, 1996	3.15	3.78	3.15	3.51
997	NASDAQ	MMSI	Thu, Apr 25, 1996	3.20	3.24	3.06	3.24
996	NASDAQ	MMSI	Wed, Apr 24, 1996	3.02	3.20	3.02	3.06
995	NASDAQ	MMSI	Tue, Apr 23, 1996	3.02	3.11	3.02	3.06
994	NASDAQ	MMSI	Mon, Apr 22, 1996	3.15	3.15	3.02	3.06
993	NASDAQ	MMSI	Fri, Apr 19, 1996	3.11	3.24	3.02	3.06
992	NASDAQ	MMSI	Thu, Apr 18, 1996	2.93	3.11	2.93	3.11
991	NASDAQ	MMSI	Wed, Apr 17, 1996	2.93	3.02	2.84	3.02
990	NASDAQ	MMSI	Tue, Apr 16, 1996	2.75	2.88	2.75	2.84
989	NASDAQ	MMSI	Mon, Apr 15, 1996	2.84	2.88	2.75	2.84
988	NASDAQ	MMSI	Fri, Apr 12, 1996	2.70	2.90	2.70	2.88
987	NASDAQ	MMSI	Thu, Apr 11, 1996	2.75	2.79	2.66	2.77
986	NASDAQ	MMSI	Wed, Apr 10, 1996	2.66	2.79	2.57	2.66
985	NASDAQ	MMSI	Tue, Apr 9, 1996	2.52	2.66	2.52	2.52
984	NASDAQ	MMSI	Mon, Apr 8, 1996	2.62	2.66	2.52	2.66
983	NASDAQ	MMSI	Thu, Apr 4, 1996	2.79	2.84	2.66	2.70
982	NASDAQ	MMSI	Wed, Apr 3, 1996	2.79	2.79	2.70	2.70
981	NASDAQ	MMSI	Tue, Apr 2, 1996	2.70	2.84	2.70	2.70
980	NASDAQ	MMSI	Mon, Apr 1, 1996	2.70	2.84	2.70	2.75
979	NASDAQ	MMSI	Fri, Mar 29, 1996	2.70	2.75	2.61	2.75
978	NASDAQ	MMSI	Thu, Mar 28, 1996	2.75	2.75	2.66	2.68
977	NASDAQ	MMSI	Wed, Mar 27, 1996	2.75	2.75	2.62	2.70
976	NASDAQ	MMSI	Tue, Mar 26, 1996	2.79	2.79	2.66	2.66
975	NASDAQ	MMSI	Mon, Mar 25, 1996	2.79	2.79	2.61	2.61
974	NASDAQ	MMSI	Fri, Mar 22, 1996	2.66	2.79	2.57	2.70
973	NASDAQ	MMSI	Thu, Mar 21, 1996	2.66	2.66	2.52	2.63
972	NASDAQ	MMSI	Wed, Mar 20, 1996	2.88	2.88	2.52	2.66
971	NASDAQ	MMSI	Tue, Mar 19, 1996	2.61	2.61	2.43	2.61
970	NASDAQ	MMSI	Mon, Mar 18, 1996	2.61	2.61	2.39	2.43
969	NASDAQ	MMSI	Fri, Mar 15, 1996	2.41	2.48	2.39	2.39
968	NASDAQ	MMSI	Thu, Mar 14, 1996	2.48	2.61	2.48	2.52
967	NASDAQ	MMSI	Wed, Mar 13, 1996	2.39	2.48	2.39	2.39
966	NASDAQ	MMSI	Tue, Mar 12, 1996	2.52	2.66	2.39	2.43
965	NASDAQ	MMSI	Mon, Mar 11, 1996	2.52	2.70	2.52	2.66
964	NASDAQ	MMSI	Fri, Mar 8, 1996	2.61	2.70	2.61	2.63
963	NASDAQ	MMSI	Thu, Mar 7, 1996	2.57	2.75	2.57	2.75
962	NASDAQ	MMSI	Wed, Mar 6, 1996	2.70	2.79	2.57	2.75
961	NASDAQ	MMSI	Tue, Mar 5, 1996	2.66	2.79	2.66	2.70
960	NASDAQ	MMSI	Mon, Mar 4, 1996	2.66	2.79	2.66	2.66
959	NASDAQ	MMSI	Fri, Mar 1, 1996	2.70	2.79	2.66	2.79
958	NASDAQ	MMSI	Thu, Feb 29, 1996	2.79	2.79	2.66	2.79
957	NASDAQ	MMSI	Wed, Feb 28, 1996	2.66	2.79	2.66	2.79
956	NASDAQ	MMSI	Tue, Feb 27, 1996	2.70	2.79	2.66	2.66
955	NASDAQ	MMSI	Mon, Feb 26, 1996	2.66	2.79	2.61	2.70
954	NASDAQ	MMSI	Fri, Feb 23, 1996	2.70	2.79	2.57	2.79
953	NASDAQ	MMSI	Thu, Feb 22, 1996	2.70	2.70	2.52	2.61
952	NASDAQ	MMSI	Wed, Feb 21, 1996	2.61	2.70	2.48	2.57
951	NASDAQ	MMSI	Tue, Feb 20, 1996	2.52	2.70	2.34	2.50
950	NASDAQ	MMSI	Fri, Feb 16, 1996	2.66	2.70	2.52	2.52
949	NASDAQ	MMSI	Thu, Feb 15, 1996	2.75	2.88	2.61	2.70
948	NASDAQ	MMSI	Wed, Feb 14, 1996	2.66	2.84	2.61	2.70
947	NASDAQ	MMSI	Tue, Feb 13, 1996	2.84	2.84	2.70	2.70
946	NASDAQ	MMSI	Mon, Feb 12, 1996	2.75	2.84	2.70	2.84
945	NASDAQ	MMSI	Fri, Feb 9, 1996	2.75	2.88	2.70	2.75
944	NASDAQ	MMSI	Thu, Feb 8, 1996	2.70	2.88	2.70	2.70
943	NASDAQ	MMSI	Wed, Feb 7, 1996	2.88	2.88	2.66	2.70
942	NASDAQ	MMSI	Tue, Feb 6, 1996	2.75	2.93	2.75	2.79
941	NASDAQ	MMSI	Mon, Feb 5, 1996	2.88	2.93	2.79	2.79
940	NASDAQ	MMSI	Fri, Feb 2, 1996	2.75	2.93	2.75	2.84
939	NASDAQ	MMSI	Thu, Feb 1, 1996	2.88	2.93	2.75	2.81
938	NASDAQ	MMSI	Wed, Jan 31, 1996	2.87	2.88	2.75	2.77
937	NASDAQ	MMSI	Tue, Jan 30, 1996	2.70	2.79	2.70	2.79
936	NASDAQ	MMSI	Mon, Jan 29, 1996	2.70	2.79	2.70	2.79
935	NASDAQ	MMSI	Fri, Jan 26, 1996	2.75	2.79	2.70	2.75
934	NASDAQ	MMSI	Thu, Jan 25, 1996	2.79	2.88	2.66	2.75
933	NASDAQ	MMSI	Wed, Jan 24, 1996	2.57	2.79	2.57	2.66
932	NASDAQ	MMSI	Tue, Jan 23, 1996	2.70	2.70	2.57	2.70
931	NASDAQ	MMSI	Mon, Jan 22, 1996	2.57	2.66	2.57	2.57
930	NASDAQ	MMSI	Fri, Jan 19, 1996	2.61	2.70	2.52	2.66
929	NASDAQ	MMSI	Thu, Jan 18, 1996	2.61	2.61	2.48	2.48
928	NASDAQ	MMSI	Wed, Jan 17, 1996	2.61	2.61	2.43	2.52
927	NASDAQ	MMSI	Tue, Jan 16, 1996	2.57	2.66	2.34	2.48
926	NASDAQ	MMSI	Mon, Jan 15, 1996	2.66	2.75	2.57	2.57
925	NASDAQ	MMSI	Fri, Jan 12, 1996	2.66	2.84	2.66	2.70
924	NASDAQ	MMSI	Thu, Jan 11, 1996	2.79	2.84	2.61	2.84
923	NASDAQ	MMSI	Wed, Jan 10, 1996	2.59	2.70	2.52	2.59
922	NASDAQ	MMSI	Tue, Jan 9, 1996	2.57	2.75	2.57	2.57
921	NASDAQ	MMSI	Mon, Jan 8, 1996	2.75	2.75	2.57	2.75
920	NASDAQ	MMSI	Fri, Jan 5, 1996	2.79	2.79	2.66	2.75
919	NASDAQ	MMSI	Thu, Jan 4, 1996	2.39	2.79	2.39	2.75
918	NASDAQ	MMSI	Wed, Jan 3, 1996	2.48	2.48	2.25	2.39
917	NASDAQ	MMSI	Tue, Jan 2, 1996	2.43	2.48	2.21	2.48
916	NASDAQ	MMSI	Fri, Dec 29, 1995	2.93	3.06	2.25	2.43
915	NASDAQ	MMSI	Thu, Dec 28, 1995	2.16	3.06	2.03	2.88
914	NASDAQ	MMSI	Wed, Dec 27, 1995	2.16	2.16	2.03	2.12
913	NASDAQ	MMSI	Tue, Dec 26, 1995	2.12	2.21	2.03	2.07
912	NASDAQ	MMSI	Fri, Dec 22, 1995	2.16	2.21	2.12	2.16
911	NASDAQ	MMSI	Thu, Dec 21, 1995	2.03	2.16	2.03	2.07
910	NASDAQ	MMSI	Wed, Dec 20, 1995	2.12	2.16	2.03	2.07
909	NASDAQ	MMSI	Tue, Dec 19, 1995	2.16	2.16	2.03	2.07
908	NASDAQ	MMSI	Mon, Dec 18, 1995	2.16	2.21	2.03	2.07
907	NASDAQ	MMSI	Fri, Dec 15, 1995	2.21	2.39	2.21	2.25
906	NASDAQ	MMSI	Thu, Dec 14, 1995	2.21	2.43	2.21	2.30
905	NASDAQ	MMSI	Wed, Dec 13, 1995	2.34	2.39	2.21	2.25
904	NASDAQ	MMSI	Tue, Dec 12, 1995	2.16	2.34	2.16	2.30
903	NASDAQ	MMSI	Mon, Dec 11, 1995	2.12	2.26	2.12	2.25
902	NASDAQ	MMSI	Fri, Dec 8, 1995	2.16	2.25	2.07	2.16
901	NASDAQ	MMSI	Thu, Dec 7, 1995	2.03	2.16	2.03	2.07
900	NASDAQ	MMSI	Wed, Dec 6, 1995	2.16	2.16	2.03	2.07
899	NASDAQ	MMSI	Tue, Dec 5, 1995	2.03	2.16	2.03	2.07
898	NASDAQ	MMSI	Mon, Dec 4, 1995	2.16	2.16	2.03	2.16
897	NASDAQ	MMSI	Fri, Dec 1, 1995	2.16	2.16	2.03	2.07
896	NASDAQ	MMSI	Thu, Nov 30, 1995	2.16	2.16	2.03	2.05
895	NASDAQ	MMSI	Wed, Nov 29, 1995	2.12	2.16	2.03	2.16
894	NASDAQ	MMSI	Tue, Nov 28, 1995	2.12	2.12	2.03	2.05
893	NASDAQ	MMSI	Mon, Nov 27, 1995	2.12	2.21	2.12	2.12
892	NASDAQ	MMSI	Fri, Nov 24, 1995	2.12	2.12	2.12	2.12
891	NASDAQ	MMSI	Wed, Nov 22, 1995	2.12	2.25	2.12	2.12
890	NASDAQ	MMSI	Tue, Nov 21, 1995	2.25	2.25	2.12	2.14
889	NASDAQ	MMSI	Mon, Nov 20, 1995	2.12	2.25	2.03	2.16
888	NASDAQ	MMSI	Fri, Nov 17, 1995	2.16	2.30	2.16	2.16
887	NASDAQ	MMSI	Thu, Nov 16, 1995	2.34	2.34	2.21	2.21
886	NASDAQ	MMSI	Wed, Nov 15, 1995	2.21	2.30	2.21	2.21
885	NASDAQ	MMSI	Tue, Nov 14, 1995	2.34	2.39	2.25	2.34
884	NASDAQ	MMSI	Mon, Nov 13, 1995	2.34	2.43	2.34	2.39
883	NASDAQ	MMSI	Fri, Nov 10, 1995	2.30	2.43	2.30	2.34
882	NASDAQ	MMSI	Thu, Nov 9, 1995	2.34	2.39	2.30	2.34
881	NASDAQ	MMSI	Wed, Nov 8, 1995	2.30	2.39	2.30	2.39
880	NASDAQ	MMSI	Tue, Nov 7, 1995	2.43	2.43	2.25	2.32
879	NASDAQ	MMSI	Mon, Nov 6, 1995	2.25	2.43	2.25	2.43
878	NASDAQ	MMSI	Fri, Nov 3, 1995	2.25	2.43	2.25	2.34
877	NASDAQ	MMSI	Thu, Nov 2, 1995	2.25	2.43	2.25	2.43
876	NASDAQ	MMSI	Wed, Nov 1, 1995	2.34	2.39	2.25	2.25
875	NASDAQ	MMSI	Tue, Oct 31, 1995	2.21	2.34	2.21	2.30
874	NASDAQ	MMSI	Mon, Oct 30, 1995	2.30	2.30	2.12	2.27
873	NASDAQ	MMSI	Fri, Oct 27, 1995	2.25	2.39	2.16	2.30
872	NASDAQ	MMSI	Thu, Oct 26, 1995	2.43	2.43	2.30	2.34
871	NASDAQ	MMSI	Wed, Oct 25, 1995	2.52	2.52	2.30	2.30
870	NASDAQ	MMSI	Tue, Oct 24, 1995	2.48	2.48	2.34	2.43
869	NASDAQ	MMSI	Mon, Oct 23, 1995	2.48	2.48	2.39	2.48
868	NASDAQ	MMSI	Fri, Oct 20, 1995	2.61	2.61	2.43	2.48
867	NASDAQ	MMSI	Thu, Oct 19, 1995	2.61	2.61	2.48	2.52
866	NASDAQ	MMSI	Wed, Oct 18, 1995	2.66	2.66	2.52	2.52
865	NASDAQ	MMSI	Tue, Oct 17, 1995	2.50	2.66	2.43	2.52
864	NASDAQ	MMSI	Mon, Oct 16, 1995	2.43	2.48	2.43	2.43
863	NASDAQ	MMSI	Fri, Oct 13, 1995	2.52	2.52	2.43	2.48
862	NASDAQ	MMSI	Thu, Oct 12, 1995	2.43	2.52	2.39	2.43
861	NASDAQ	MMSI	Wed, Oct 11, 1995	2.25	2.48	2.25	2.48
860	NASDAQ	MMSI	Tue, Oct 10, 1995	2.25	2.39	2.25	2.39
859	NASDAQ	MMSI	Mon, Oct 9, 1995	2.34	2.39	2.25	2.25
858	NASDAQ	MMSI	Fri, Oct 6, 1995	2.34	2.48	2.30	2.48
857	NASDAQ	MMSI	Thu, Oct 5, 1995	2.43	2.52	2.25	2.34
856	NASDAQ	MMSI	Wed, Oct 4, 1995	2.52	2.52	2.34	2.34
855	NASDAQ	MMSI	Tue, Oct 3, 1995	2.61	2.61	2.43	2.52
854	NASDAQ	MMSI	Mon, Oct 2, 1995	2.52	2.66	2.52	2.57
853	NASDAQ	MMSI	Fri, Sep 29, 1995	2.57	2.66	2.52	2.52
852	NASDAQ	MMSI	Thu, Sep 28, 1995	2.52	2.70	2.43	2.70
851	NASDAQ	MMSI	Wed, Sep 27, 1995	2.43	2.52	2.34	2.45
850	NASDAQ	MMSI	Tue, Sep 26, 1995	2.52	2.52	2.43	2.52
849	NASDAQ	MMSI	Mon, Sep 25, 1995	2.61	2.61	2.43	2.52
848	NASDAQ	MMSI	Fri, Sep 22, 1995	2.70	2.70	2.43	2.61
847	NASDAQ	MMSI	Thu, Sep 21, 1995	2.70	2.70	2.57	2.70
846	NASDAQ	MMSI	Wed, Sep 20, 1995	2.75	2.75	2.57	2.61
845	NASDAQ	MMSI	Tue, Sep 19, 1995	2.66	2.75	2.66	2.75
844	NASDAQ	MMSI	Mon, Sep 18, 1995	2.66	2.75	2.61	2.66
843	NASDAQ	MMSI	Fri, Sep 15, 1995	2.70	2.79	2.66	2.66
842	NASDAQ	MMSI	Thu, Sep 14, 1995	2.84	2.84	2.70	2.79
841	NASDAQ	MMSI	Wed, Sep 13, 1995	2.84	2.84	2.70	2.77
840	NASDAQ	MMSI	Tue, Sep 12, 1995	2.70	2.88	2.70	2.75
839	NASDAQ	MMSI	Mon, Sep 11, 1995	2.75	2.88	2.75	2.88
838	NASDAQ	MMSI	Fri, Sep 8, 1995	2.75	2.88	2.75	2.75
837	NASDAQ	MMSI	Thu, Sep 7, 1995	2.88	2.93	2.79	2.88
836	NASDAQ	MMSI	Wed, Sep 6, 1995	2.88	2.88	2.79	2.88
835	NASDAQ	MMSI	Tue, Sep 5, 1995	2.84	3.06	2.79	2.79
834	NASDAQ	MMSI	Fri, Sep 1, 1995	2.84	2.97	2.79	2.88
833	NASDAQ	MMSI	Thu, Aug 31, 1995	2.70	2.84	2.70	2.84
832	NASDAQ	MMSI	Wed, Aug 30, 1995	2.84	2.84	2.70	2.79
831	NASDAQ	MMSI	Tue, Aug 29, 1995	2.75	2.84	2.75	2.84
830	NASDAQ	MMSI	Mon, Aug 28, 1995	2.79	2.84	2.75	2.84
829	NASDAQ	MMSI	Fri, Aug 25, 1995	2.88	2.97	2.75	2.81
828	NASDAQ	MMSI	Thu, Aug 24, 1995	2.97	2.97	2.79	2.79
827	NASDAQ	MMSI	Wed, Aug 23, 1995	2.79	2.97	2.79	2.88
826	NASDAQ	MMSI	Tue, Aug 22, 1995	2.88	2.93	2.75	2.79
825	NASDAQ	MMSI	Mon, Aug 21, 1995	3.06	3.15	2.93	2.97
824	NASDAQ	MMSI	Fri, Aug 18, 1995	3.11	3.20	2.97	3.11
823	NASDAQ	MMSI	Thu, Aug 17, 1995	3.15	3.24	3.11	3.11
822	NASDAQ	MMSI	Wed, Aug 16, 1995	3.15	3.24	3.06	3.20
821	NASDAQ	MMSI	Tue, Aug 15, 1995	3.11	3.20	3.06	3.20
820	NASDAQ	MMSI	Mon, Aug 14, 1995	3.06	3.20	2.93	3.15
819	NASDAQ	MMSI	Fri, Aug 11, 1995	2.97	3.24	2.97	3.06
818	NASDAQ	MMSI	Thu, Aug 10, 1995	2.75	3.02	2.61	2.99
817	NASDAQ	MMSI	Wed, Aug 9, 1995	2.97	3.02	2.75	2.75
816	NASDAQ	MMSI	Tue, Aug 8, 1995	2.93	3.06	2.79	2.93
815	NASDAQ	MMSI	Mon, Aug 7, 1995	2.97	2.97	2.79	2.79
814	NASDAQ	MMSI	Fri, Aug 4, 1995	2.88	2.97	2.79	2.93
813	NASDAQ	MMSI	Thu, Aug 3, 1995	2.97	2.97	2.79	2.88
812	NASDAQ	MMSI	Wed, Aug 2, 1995	2.93	3.02	2.79	2.84
811	NASDAQ	MMSI	Tue, Aug 1, 1995	2.93	2.93	2.75	2.75
810	NASDAQ	MMSI	Mon, Jul 31, 1995	3.24	3.24	2.79	2.88
809	NASDAQ	MMSI	Fri, Jul 28, 1995	2.93	3.24	2.93	3.22
808	NASDAQ	MMSI	Thu, Jul 27, 1995	2.75	3.02	2.61	2.93
807	NASDAQ	MMSI	Wed, Jul 26, 1995	2.70	2.75	2.59	2.72
806	NASDAQ	MMSI	Tue, Jul 25, 1995	2.70	2.70	2.57	2.70
805	NASDAQ	MMSI	Mon, Jul 24, 1995	2.61	2.70	2.57	2.61
804	NASDAQ	MMSI	Fri, Jul 21, 1995	2.70	2.70	2.52	2.61
803	NASDAQ	MMSI	Thu, Jul 20, 1995	2.57	2.61	2.52	2.52
802	NASDAQ	MMSI	Wed, Jul 19, 1995	2.70	2.88	2.52	2.57
801	NASDAQ	MMSI	Tue, Jul 18, 1995	2.97	2.97	2.70	2.75
800	NASDAQ	MMSI	Mon, Jul 17, 1995	2.52	2.88	2.52	2.88
799	NASDAQ	MMSI	Fri, Jul 14, 1995	2.52	2.70	2.52	2.52
798	NASDAQ	MMSI	Thu, Jul 13, 1995	2.66	2.66	2.52	2.52
797	NASDAQ	MMSI	Wed, Jul 12, 1995	2.70	2.70	2.52	2.61
796	NASDAQ	MMSI	Tue, Jul 11, 1995	2.61	2.70	2.48	2.66
795	NASDAQ	MMSI	Mon, Jul 10, 1995	2.61	2.70	2.61	2.70
794	NASDAQ	MMSI	Fri, Jul 7, 1995	2.70	2.70	2.57	2.61
793	NASDAQ	MMSI	Thu, Jul 6, 1995	2.48	2.70	2.34	2.61
792	NASDAQ	MMSI	Wed, Jul 5, 1995	2.57	2.61	2.34	2.43
791	NASDAQ	MMSI	Mon, Jul 3, 1995	2.66	2.75	2.61	2.61
790	NASDAQ	MMSI	Fri, Jun 30, 1995	2.75	2.75	2.61	2.70
789	NASDAQ	MMSI	Thu, Jun 29, 1995	2.75	2.75	2.61	2.70
788	NASDAQ	MMSI	Wed, Jun 28, 1995	2.61	2.75	2.61	2.75
787	NASDAQ	MMSI	Tue, Jun 27, 1995	2.57	2.84	2.48	2.66
786	NASDAQ	MMSI	Mon, Jun 26, 1995	2.88	2.97	2.61	2.61
785	NASDAQ	MMSI	Fri, Jun 23, 1995	3.11	3.11	2.84	2.84
784	NASDAQ	MMSI	Thu, Jun 22, 1995	3.15	3.24	2.97	2.97
783	NASDAQ	MMSI	Wed, Jun 21, 1995	3.20	3.33	3.15	3.20
782	NASDAQ	MMSI	Tue, Jun 20, 1995	3.11	3.29	2.93	3.20
781	NASDAQ	MMSI	Mon, Jun 19, 1995	2.84	3.06	2.84	3.06
780	NASDAQ	MMSI	Fri, Jun 16, 1995	2.75	2.97	2.66	2.93
779	NASDAQ	MMSI	Thu, Jun 15, 1995	2.93	2.93	2.75	2.84
778	NASDAQ	MMSI	Wed, Jun 14, 1995	3.33	3.42	2.39	2.90
777	NASDAQ	MMSI	Tue, Jun 13, 1995	3.42	3.51	3.25	3.25
776	NASDAQ	MMSI	Mon, Jun 12, 1995	3.24	3.42	3.06	3.38
775	NASDAQ	MMSI	Fri, Jun 9, 1995	3.51	3.56	2.97	3.22
774	NASDAQ	MMSI	Thu, Jun 8, 1995	3.38	3.51	3.29	3.47
773	NASDAQ	MMSI	Wed, Jun 7, 1995	3.51	3.60	3.11	3.33
772	NASDAQ	MMSI	Tue, Jun 6, 1995	3.47	3.96	3.42	3.60
771	NASDAQ	MMSI	Mon, Jun 5, 1995	3.47	3.47	3.15	3.35
770	NASDAQ	MMSI	Fri, Jun 2, 1995	3.24	3.47	3.24	3.42
769	NASDAQ	MMSI	Thu, Jun 1, 1995	3.29	3.47	3.15	3.29
768	NASDAQ	MMSI	Wed, May 31, 1995	3.02	3.33	3.02	3.29
767	NASDAQ	MMSI	Tue, May 30, 1995	3.24	3.33	3.06	3.11
766	NASDAQ	MMSI	Fri, May 26, 1995	3.24	3.24	3.06	3.15
765	NASDAQ	MMSI	Thu, May 25, 1995	3.38	3.38	3.06	3.15
764	NASDAQ	MMSI	Wed, May 24, 1995	3.60	3.60	3.33	3.47
763	NASDAQ	MMSI	Tue, May 23, 1995	3.42	3.51	3.24	3.51
762	NASDAQ	MMSI	Mon, May 22, 1995	3.20	3.51	3.20	3.35
761	NASDAQ	MMSI	Fri, May 19, 1995	2.97	3.38	2.97	3.20
760	NASDAQ	MMSI	Thu, May 18, 1995	3.20	3.33	2.97	2.97
759	NASDAQ	MMSI	Wed, May 17, 1995	2.88	3.24	2.75	3.22
758	NASDAQ	MMSI	Tue, May 16, 1995	2.70	2.93	2.61	2.88
757	NASDAQ	MMSI	Mon, May 15, 1995	2.61	2.70	2.52	2.70
756	NASDAQ	MMSI	Fri, May 12, 1995	2.52	2.75	2.52	2.66
755	NASDAQ	MMSI	Thu, May 11, 1995	2.57	2.61	2.52	2.61
754	NASDAQ	MMSI	Wed, May 10, 1995	2.48	2.57	2.48	2.52
753	NASDAQ	MMSI	Tue, May 9, 1995	2.57	2.61	2.43	2.52
752	NASDAQ	MMSI	Mon, May 8, 1995	2.61	2.70	2.57	2.61
751	NASDAQ	MMSI	Fri, May 5, 1995	2.57	2.70	2.52	2.61
750	NASDAQ	MMSI	Thu, May 4, 1995	2.61	2.75	2.57	2.66
749	NASDAQ	MMSI	Wed, May 3, 1995	2.16	2.75	2.16	2.70
748	NASDAQ	MMSI	Tue, May 2, 1995	2.25	2.30	2.16	2.25
747	NASDAQ	MMSI	Mon, May 1, 1995	2.34	2.34	2.16	2.18
746	NASDAQ	MMSI	Fri, Apr 28, 1995	2.30	2.39	2.21	2.32
745	NASDAQ	MMSI	Thu, Apr 27, 1995	2.21	2.30	2.16	2.25
744	NASDAQ	MMSI	Wed, Apr 26, 1995	2.25	2.25	2.12	2.21
743	NASDAQ	MMSI	Tue, Apr 25, 1995	2.30	2.30	2.16	2.16
742	NASDAQ	MMSI	Mon, Apr 24, 1995	2.12	2.34	2.03	2.30
741	NASDAQ	MMSI	Fri, Apr 21, 1995	2.03	2.12	1.94	2.03
740	NASDAQ	MMSI	Thu, Apr 20, 1995	2.03	2.03	1.94	2.03
739	NASDAQ	MMSI	Wed, Apr 19, 1995	1.98	2.03	1.89	1.98
738	NASDAQ	MMSI	Tue, Apr 18, 1995	1.89	2.03	1.85	1.89
737	NASDAQ	MMSI	Mon, Apr 17, 1995	1.98	1.98	1.94	1.94
736	NASDAQ	MMSI	Thu, Apr 13, 1995	1.94	1.98	1.94	1.96
735	NASDAQ	MMSI	Wed, Apr 12, 1995	1.94	2.03	1.80	2.03
734	NASDAQ	MMSI	Tue, Apr 11, 1995	1.80	1.94	1.80	1.94
733	NASDAQ	MMSI	Mon, Apr 10, 1995	1.89	1.94	1.80	1.89
732	NASDAQ	MMSI	Fri, Apr 7, 1995	1.85	1.94	1.80	1.89
731	NASDAQ	MMSI	Thu, Apr 6, 1995	1.98	1.98	1.85	1.85
730	NASDAQ	MMSI	Wed, Apr 5, 1995	1.98	1.98	1.89	1.94
729	NASDAQ	MMSI	Tue, Apr 4, 1995	1.98	2.03	1.89	1.89
728	NASDAQ	MMSI	Mon, Apr 3, 1995	1.98	1.98	1.89	1.94
727	NASDAQ	MMSI	Fri, Mar 31, 1995	1.89	1.91	1.80	1.91
726	NASDAQ	MMSI	Thu, Mar 30, 1995	1.76	1.80	1.76	1.76
725	NASDAQ	MMSI	Wed, Mar 29, 1995	1.94	1.94	1.80	1.82
724	NASDAQ	MMSI	Tue, Mar 28, 1995	1.94	1.94	1.80	1.80
723	NASDAQ	MMSI	Mon, Mar 27, 1995	1.98	1.98	1.80	1.94
722	NASDAQ	MMSI	Fri, Mar 24, 1995	1.98	1.98	1.76	1.98
721	NASDAQ	MMSI	Thu, Mar 23, 1995	1.80	1.94	1.76	1.80
720	NASDAQ	MMSI	Wed, Mar 22, 1995	1.76	1.89	1.73	1.80
719	NASDAQ	MMSI	Mon, Mar 20, 1995	1.62	1.67	1.62	1.67
718	NASDAQ	MMSI	Fri, Mar 17, 1995	1.62	1.71	1.62	1.62
717	NASDAQ	MMSI	Thu, Mar 16, 1995	1.80	1.80	1.62	1.67
716	NASDAQ	MMSI	Wed, Mar 15, 1995	1.80	1.80	1.67	1.67
715	NASDAQ	MMSI	Tue, Mar 14, 1995	1.67	1.67	1.67	1.67
714	NASDAQ	MMSI	Mon, Mar 13, 1995	1.71	1.71	1.67	1.67
713	NASDAQ	MMSI	Fri, Mar 10, 1995	1.80	1.80	1.71	1.76
712	NASDAQ	MMSI	Thu, Mar 9, 1995	1.71	1.71	1.71	1.71
711	NASDAQ	MMSI	Wed, Mar 8, 1995	1.80	1.80	1.80	1.80
710	NASDAQ	MMSI	Tue, Mar 7, 1995	1.71	1.80	1.67	1.80
709	NASDAQ	MMSI	Mon, Mar 6, 1995	1.71	1.80	1.71	1.80
708	NASDAQ	MMSI	Fri, Mar 3, 1995	1.80	1.80	1.71	1.71
707	NASDAQ	MMSI	Thu, Mar 2, 1995	1.85	1.85	1.71	1.71
706	NASDAQ	MMSI	Wed, Mar 1, 1995	1.85	1.85	1.78	1.78
705	NASDAQ	MMSI	Tue, Feb 28, 1995	1.80	1.80	1.76	1.80
704	NASDAQ	MMSI	Mon, Feb 27, 1995	1.80	1.89	1.76	1.76
703	NASDAQ	MMSI	Fri, Feb 24, 1995	1.80	1.89	1.80	1.89
702	NASDAQ	MMSI	Thu, Feb 23, 1995	1.67	1.80	1.67	1.78
701	NASDAQ	MMSI	Wed, Feb 22, 1995	1.62	1.76	1.62	1.76
700	NASDAQ	MMSI	Tue, Feb 21, 1995	1.80	1.85	1.71	1.76
699	NASDAQ	MMSI	Fri, Feb 17, 1995	1.71	1.98	1.71	1.89
698	NASDAQ	MMSI	Thu, Feb 16, 1995	1.71	1.89	1.71	1.85
697	NASDAQ	MMSI	Wed, Feb 15, 1995	1.71	1.71	1.71	1.71
696	NASDAQ	MMSI	Tue, Feb 14, 1995	1.89	1.89	1.89	1.89
695	NASDAQ	MMSI	Mon, Feb 13, 1995	1.71	1.89	1.71	1.80
694	NASDAQ	MMSI	Fri, Feb 10, 1995	1.85	1.85	1.71	1.71
693	NASDAQ	MMSI	Thu, Feb 9, 1995	1.71	1.80	1.71	1.76
692	NASDAQ	MMSI	Wed, Feb 8, 1995	1.71	1.76	1.71	1.71
691	NASDAQ	MMSI	Tue, Feb 7, 1995	1.76	1.89	1.71	1.73
690	NASDAQ	MMSI	Mon, Feb 6, 1995	1.80	1.89	1.71	1.85
689	NASDAQ	MMSI	Fri, Feb 3, 1995	1.80	1.80	1.67	1.71
688	NASDAQ	MMSI	Thu, Feb 2, 1995	1.62	1.80	1.62	1.80
687	NASDAQ	MMSI	Wed, Feb 1, 1995	1.80	1.80	1.62	1.76
686	NASDAQ	MMSI	Tue, Jan 31, 1995	1.62	1.80	1.62	1.76
685	NASDAQ	MMSI	Mon, Jan 30, 1995	1.62	1.62	1.62	1.62
684	NASDAQ	MMSI	Fri, Jan 27, 1995	1.62	1.71	1.62	1.71
683	NASDAQ	MMSI	Thu, Jan 26, 1995	1.76	1.76	1.76	1.76
682	NASDAQ	MMSI	Wed, Jan 25, 1995	1.85	1.85	1.62	1.76
681	NASDAQ	MMSI	Tue, Jan 24, 1995	1.62	1.85	1.62	1.80
680	NASDAQ	MMSI	Mon, Jan 23, 1995	1.58	1.67	1.58	1.62
679	NASDAQ	MMSI	Fri, Jan 20, 1995	1.58	1.62	1.58	1.62
678	NASDAQ	MMSI	Thu, Jan 19, 1995	1.53	1.67	1.53	1.62
677	NASDAQ	MMSI	Wed, Jan 18, 1995	1.67	1.67	1.53	1.67
676	NASDAQ	MMSI	Tue, Jan 17, 1995	1.62	1.62	1.53	1.53
675	NASDAQ	MMSI	Mon, Jan 16, 1995	1.53	1.62	1.53	1.62
674	NASDAQ	MMSI	Fri, Jan 13, 1995	1.71	1.71	1.53	1.58
673	NASDAQ	MMSI	Thu, Jan 12, 1995	1.71	1.71	1.53	1.53
672	NASDAQ	MMSI	Wed, Jan 11, 1995	1.71	1.71	1.67	1.67
671	NASDAQ	MMSI	Mon, Jan 9, 1995	1.53	1.71	1.53	1.62
670	NASDAQ	MMSI	Fri, Jan 6, 1995	1.55	1.62	1.53	1.62
669	NASDAQ	MMSI	Thu, Jan 5, 1995	1.53	1.76	1.53	1.76
668	NASDAQ	MMSI	Wed, Jan 4, 1995	1.53	1.53	1.53	1.53
667	NASDAQ	MMSI	Tue, Jan 3, 1995	1.53	1.53	1.53	1.53
666	NASDAQ	MMSI	Fri, Dec 30, 1994	1.62	1.76	1.53	1.58
665	NASDAQ	MMSI	Thu, Dec 29, 1994	1.49	1.53	1.49	1.49
664	NASDAQ	MMSI	Wed, Dec 28, 1994	1.44	1.62	1.44	1.49
663	NASDAQ	MMSI	Tue, Dec 27, 1994	1.44	1.62	1.44	1.58
662	NASDAQ	MMSI	Fri, Dec 23, 1994	1.44	1.62	1.44	1.62
661	NASDAQ	MMSI	Thu, Dec 22, 1994	1.53	1.62	1.40	1.44
660	NASDAQ	MMSI	Wed, Dec 21, 1994	1.53	1.62	1.53	1.53
659	NASDAQ	MMSI	Tue, Dec 20, 1994	1.53	1.62	1.53	1.62
658	NASDAQ	MMSI	Mon, Dec 19, 1994	1.49	1.62	1.49	1.58
657	NASDAQ	MMSI	Fri, Dec 16, 1994	1.58	1.58	1.44	1.53
656	NASDAQ	MMSI	Thu, Dec 15, 1994	1.53	1.58	1.44	1.44
655	NASDAQ	MMSI	Wed, Dec 14, 1994	1.44	1.62	1.44	1.53
654	NASDAQ	MMSI	Tue, Dec 13, 1994	1.67	1.67	1.49	1.58
653	NASDAQ	MMSI	Mon, Dec 12, 1994	1.53	1.67	1.53	1.67
652	NASDAQ	MMSI	Fri, Dec 9, 1994	1.49	1.62	1.49	1.53
651	NASDAQ	MMSI	Thu, Dec 8, 1994	1.53	1.62	1.44	1.58
650	NASDAQ	MMSI	Wed, Dec 7, 1994	1.62	1.62	1.53	1.53
649	NASDAQ	MMSI	Tue, Dec 6, 1994	1.71	1.80	1.53	1.62
648	NASDAQ	MMSI	Mon, Dec 5, 1994	1.71	1.71	1.71	1.71
647	NASDAQ	MMSI	Fri, Dec 2, 1994	1.71	1.80	1.71	1.80
646	NASDAQ	MMSI	Thu, Dec 1, 1994	1.85	1.85	1.76	1.78
645	NASDAQ	MMSI	Wed, Nov 30, 1994	1.89	1.89	1.76	1.76
644	NASDAQ	MMSI	Tue, Nov 29, 1994	1.80	1.89	1.76	1.78
643	NASDAQ	MMSI	Mon, Nov 28, 1994	1.89	1.89	1.89	1.89
642	NASDAQ	MMSI	Fri, Nov 25, 1994	1.78	1.89	1.78	1.80
641	NASDAQ	MMSI	Wed, Nov 23, 1994	1.80	1.89	1.76	1.76
640	NASDAQ	MMSI	Tue, Nov 22, 1994	1.89	1.89	1.76	1.76
639	NASDAQ	MMSI	Mon, Nov 21, 1994	1.89	2.03	1.80	1.89
638	NASDAQ	MMSI	Fri, Nov 18, 1994	1.89	2.03	1.89	1.98
637	NASDAQ	MMSI	Thu, Nov 17, 1994	1.98	2.07	1.89	1.96
636	NASDAQ	MMSI	Wed, Nov 16, 1994	1.80	1.94	1.80	1.89
635	NASDAQ	MMSI	Tue, Nov 15, 1994	1.94	1.94	1.89	1.89
634	NASDAQ	MMSI	Mon, Nov 14, 1994	1.98	1.98	1.89	1.94
633	NASDAQ	MMSI	Fri, Nov 11, 1994	1.85	1.98	1.80	1.98
632	NASDAQ	MMSI	Thu, Nov 10, 1994	1.80	1.98	1.80	1.94
631	NASDAQ	MMSI	Wed, Nov 9, 1994	1.85	1.85	1.71	1.80
630	NASDAQ	MMSI	Tue, Nov 8, 1994	1.71	1.85	1.71	1.71
629	NASDAQ	MMSI	Mon, Nov 7, 1994	1.89	1.89	1.71	1.76
628	NASDAQ	MMSI	Fri, Nov 4, 1994	1.80	1.94	1.80	1.89
627	NASDAQ	MMSI	Thu, Nov 3, 1994	1.80	1.94	1.80	1.89
626	NASDAQ	MMSI	Wed, Nov 2, 1994	1.94	1.94	1.80	1.80
625	NASDAQ	MMSI	Tue, Nov 1, 1994	1.80	1.94	1.80	1.85
624	NASDAQ	MMSI	Mon, Oct 31, 1994	1.94	1.94	1.80	1.94
623	NASDAQ	MMSI	Fri, Oct 28, 1994	1.94	1.94	1.80	1.85
622	NASDAQ	MMSI	Thu, Oct 27, 1994	1.94	1.94	1.80	1.87
621	NASDAQ	MMSI	Wed, Oct 26, 1994	1.89	1.98	1.67	1.71
620	NASDAQ	MMSI	Tue, Oct 25, 1994	2.03	2.07	1.89	2.07
619	NASDAQ	MMSI	Mon, Oct 24, 1994	1.89	2.03	1.85	1.85
618	NASDAQ	MMSI	Fri, Oct 21, 1994	2.03	2.03	1.80	1.94
617	NASDAQ	MMSI	Thu, Oct 20, 1994	1.94	2.03	1.85	2.03
616	NASDAQ	MMSI	Wed, Oct 19, 1994	2.12	2.12	1.85	1.85
615	NASDAQ	MMSI	Tue, Oct 18, 1994	1.98	1.98	1.98	1.98
614	NASDAQ	MMSI	Mon, Oct 17, 1994	1.98	2.12	1.98	2.12
613	NASDAQ	MMSI	Fri, Oct 14, 1994	2.12	2.12	1.98	2.07
612	NASDAQ	MMSI	Thu, Oct 13, 1994	1.98	2.12	1.98	2.12
611	NASDAQ	MMSI	Wed, Oct 12, 1994	1.98	2.07	1.98	2.07
610	NASDAQ	MMSI	Tue, Oct 11, 1994	2.03	2.07	1.98	1.98
609	NASDAQ	MMSI	Mon, Oct 10, 1994	2.16	2.16	1.98	1.98
608	NASDAQ	MMSI	Fri, Oct 7, 1994	2.12	2.12	1.98	1.98
607	NASDAQ	MMSI	Thu, Oct 6, 1994	2.16	2.16	2.16	2.16
606	NASDAQ	MMSI	Wed, Oct 5, 1994	2.30	2.30	2.07	2.07
605	NASDAQ	MMSI	Tue, Oct 4, 1994	2.16	2.34	2.16	2.25
604	NASDAQ	MMSI	Mon, Oct 3, 1994	2.16	2.34	2.16	2.21
603	NASDAQ	MMSI	Fri, Sep 30, 1994	2.48	2.48	2.30	2.30
602	NASDAQ	MMSI	Thu, Sep 29, 1994	2.48	2.48	2.39	2.39
601	NASDAQ	MMSI	Wed, Sep 28, 1994	2.43	2.48	2.34	2.39
600	NASDAQ	MMSI	Tue, Sep 27, 1994	2.43	2.43	2.21	2.43
599	NASDAQ	MMSI	Mon, Sep 26, 1994	2.43	2.43	2.30	2.43
598	NASDAQ	MMSI	Fri, Sep 23, 1994	2.34	2.43	2.25	2.39
597	NASDAQ	MMSI	Thu, Sep 22, 1994	2.30	2.34	2.16	2.30
596	NASDAQ	MMSI	Wed, Sep 21, 1994	2.25	2.25	2.16	2.25
595	NASDAQ	MMSI	Tue, Sep 20, 1994	2.34	2.34	2.16	2.25
594	NASDAQ	MMSI	Mon, Sep 19, 1994	2.16	2.35	2.16	2.25
593	NASDAQ	MMSI	Fri, Sep 16, 1994	2.16	2.16	1.98	2.16
592	NASDAQ	MMSI	Thu, Sep 15, 1994	1.98	2.16	1.98	1.98
591	NASDAQ	MMSI	Wed, Sep 14, 1994	2.16	2.16	2.03	2.07
590	NASDAQ	MMSI	Tue, Sep 13, 1994	2.07	2.16	2.07	2.16
589	NASDAQ	MMSI	Mon, Sep 12, 1994	2.21	2.21	2.07	2.16
588	NASDAQ	MMSI	Fri, Sep 9, 1994	2.03	2.21	2.03	2.07
587	NASDAQ	MMSI	Thu, Sep 8, 1994	2.21	2.21	2.03	2.03
586	NASDAQ	MMSI	Wed, Sep 7, 1994	2.12	2.16	2.03	2.12
585	NASDAQ	MMSI	Tue, Sep 6, 1994	2.03	2.21	2.03	2.07
584	NASDAQ	MMSI	Fri, Sep 2, 1994	2.16	2.21	2.03	2.16
583	NASDAQ	MMSI	Thu, Sep 1, 1994	1.89	2.16	1.80	2.16
582	NASDAQ	MMSI	Wed, Aug 31, 1994	1.89	1.89	1.80	1.85
581	NASDAQ	MMSI	Tue, Aug 30, 1994	1.80	1.89	1.80	1.85
580	NASDAQ	MMSI	Mon, Aug 29, 1994	1.80	1.89	1.80	1.89
579	NASDAQ	MMSI	Fri, Aug 26, 1994	1.89	1.89	1.80	1.87
578	NASDAQ	MMSI	Thu, Aug 25, 1994	1.80	1.89	1.80	1.85
577	NASDAQ	MMSI	Wed, Aug 24, 1994	1.82	1.89	1.80	1.80
576	NASDAQ	MMSI	Tue, Aug 23, 1994	1.82	1.89	1.80	1.80
575	NASDAQ	MMSI	Mon, Aug 22, 1994	1.80	1.85	1.80	1.85
574	NASDAQ	MMSI	Fri, Aug 19, 1994	1.80	1.89	1.80	1.89
573	NASDAQ	MMSI	Thu, Aug 18, 1994	1.80	1.89	1.80	1.89
572	NASDAQ	MMSI	Wed, Aug 17, 1994	1.83	1.85	1.80	1.80
571	NASDAQ	MMSI	Tue, Aug 16, 1994	1.80	1.80	1.80	1.80
570	NASDAQ	MMSI	Mon, Aug 15, 1994	1.80	1.89	1.80	1.85
569	NASDAQ	MMSI	Fri, Aug 12, 1994	1.80	1.94	1.80	1.94
568	NASDAQ	MMSI	Thu, Aug 11, 1994	1.89	1.89	1.80	1.80
567	NASDAQ	MMSI	Wed, Aug 10, 1994	1.89	1.89	1.80	1.89
566	NASDAQ	MMSI	Tue, Aug 9, 1994	1.85	1.89	1.80	1.80
565	NASDAQ	MMSI	Mon, Aug 8, 1994	1.85	1.85	1.76	1.82
564	NASDAQ	MMSI	Fri, Aug 5, 1994	1.76	1.80	1.76	1.80
563	NASDAQ	MMSI	Thu, Aug 4, 1994	1.80	1.80	1.76	1.80
562	NASDAQ	MMSI	Wed, Aug 3, 1994	1.76	1.85	1.76	1.80
561	NASDAQ	MMSI	Tue, Aug 2, 1994	1.85	1.85	1.80	1.80
560	NASDAQ	MMSI	Mon, Aug 1, 1994	1.85	1.85	1.76	1.85
559	NASDAQ	MMSI	Fri, Jul 29, 1994	1.76	1.85	1.76	1.82
558	NASDAQ	MMSI	Thu, Jul 28, 1994	1.80	1.82	1.76	1.82
557	NASDAQ	MMSI	Wed, Jul 27, 1994	1.76	1.85	1.76	1.85
556	NASDAQ	MMSI	Tue, Jul 26, 1994	1.85	1.85	1.80	1.80
555	NASDAQ	MMSI	Mon, Jul 25, 1994	1.85	1.85	1.76	1.76
554	NASDAQ	MMSI	Fri, Jul 22, 1994	1.76	1.80	1.76	1.76
553	NASDAQ	MMSI	Thu, Jul 21, 1994	1.89	1.89	1.76	1.85
552	NASDAQ	MMSI	Wed, Jul 20, 1994	1.85	1.85	1.76	1.85
551	NASDAQ	MMSI	Tue, Jul 19, 1994	1.85	1.85	1.76	1.85
550	NASDAQ	MMSI	Mon, Jul 18, 1994	1.67	1.80	1.67	1.80
549	NASDAQ	MMSI	Fri, Jul 15, 1994	1.85	1.85	1.85	1.85
548	NASDAQ	MMSI	Thu, Jul 14, 1994	1.85	1.85	1.71	1.71
547	NASDAQ	MMSI	Wed, Jul 13, 1994	1.71	1.85	1.71	1.85
546	NASDAQ	MMSI	Tue, Jul 12, 1994	1.85	1.85	1.76	1.85
545	NASDAQ	MMSI	Mon, Jul 11, 1994	1.71	1.71	1.71	1.71
544	NASDAQ	MMSI	Fri, Jul 8, 1994	1.85	1.85	1.85	1.85
543	NASDAQ	MMSI	Thu, Jul 7, 1994	1.71	1.80	1.71	1.80
542	NASDAQ	MMSI	Wed, Jul 6, 1994	1.80	1.85	1.71	1.85
541	NASDAQ	MMSI	Tue, Jul 5, 1994	1.71	1.85	1.71	1.80
540	NASDAQ	MMSI	Fri, Jul 1, 1994	1.71	1.85	1.71	1.80
539	NASDAQ	MMSI	Thu, Jun 30, 1994	1.67	1.85	1.67	1.85
538	NASDAQ	MMSI	Wed, Jun 29, 1994	1.80	1.80	1.67	1.76
537	NASDAQ	MMSI	Tue, Jun 28, 1994	1.80	1.80	1.73	1.80
536	NASDAQ	MMSI	Mon, Jun 27, 1994	1.80	1.80	1.71	1.71
535	NASDAQ	MMSI	Fri, Jun 24, 1994	1.67	1.80	1.67	1.71
534	NASDAQ	MMSI	Thu, Jun 23, 1994	1.85	1.85	1.71	1.80
533	NASDAQ	MMSI	Wed, Jun 22, 1994	1.76	1.85	1.76	1.76
532	NASDAQ	MMSI	Tue, Jun 21, 1994	1.85	1.85	1.76	1.76
531	NASDAQ	MMSI	Mon, Jun 20, 1994	1.80	1.85	1.80	1.80
530	NASDAQ	MMSI	Fri, Jun 17, 1994	1.85	1.89	1.80	1.85
529	NASDAQ	MMSI	Thu, Jun 16, 1994	1.94	1.94	1.85	1.85
528	NASDAQ	MMSI	Wed, Jun 15, 1994	1.89	1.89	1.85	1.85
527	NASDAQ	MMSI	Tue, Jun 14, 1994	1.85	1.89	1.85	1.85
526	NASDAQ	MMSI	Mon, Jun 13, 1994	1.89	1.98	1.80	1.85
525	NASDAQ	MMSI	Fri, Jun 10, 1994	1.89	1.89	1.80	1.80
524	NASDAQ	MMSI	Thu, Jun 9, 1994	1.85	1.98	1.76	1.80
523	NASDAQ	MMSI	Wed, Jun 8, 1994	1.80	1.98	1.76	1.80
522	NASDAQ	MMSI	Tue, Jun 7, 1994	1.71	1.85	1.71	1.80
521	NASDAQ	MMSI	Mon, Jun 6, 1994	1.71	1.80	1.71	1.80
520	NASDAQ	MMSI	Fri, Jun 3, 1994	1.76	1.80	1.71	1.80
519	NASDAQ	MMSI	Thu, Jun 2, 1994	1.80	1.85	1.71	1.71
518	NASDAQ	MMSI	Wed, Jun 1, 1994	1.80	1.80	1.71	1.80
517	NASDAQ	MMSI	Tue, May 31, 1994	1.76	1.80	1.76	1.76
516	NASDAQ	MMSI	Fri, May 27, 1994	1.71	1.71	1.71	1.71
515	NASDAQ	MMSI	Thu, May 26, 1994	1.76	1.80	1.71	1.80
514	NASDAQ	MMSI	Wed, May 25, 1994	1.89	1.89	1.73	1.76
513	NASDAQ	MMSI	Tue, May 24, 1994	1.76	1.80	1.76	1.76
512	NASDAQ	MMSI	Mon, May 23, 1994	1.76	1.76	1.76	1.76
511	NASDAQ	MMSI	Fri, May 20, 1994	1.76	1.80	1.76	1.76
510	NASDAQ	MMSI	Thu, May 19, 1994	1.76	1.85	1.76	1.76
509	NASDAQ	MMSI	Tue, May 17, 1994	1.94	1.94	1.76	1.85
508	NASDAQ	MMSI	Mon, May 16, 1994	1.89	1.89	1.89	1.89
507	NASDAQ	MMSI	Fri, May 13, 1994	1.80	1.94	1.80	1.80
506	NASDAQ	MMSI	Thu, May 12, 1994	1.80	1.94	1.80	1.80
505	NASDAQ	MMSI	Wed, May 11, 1994	1.76	1.80	1.76	1.80
504	NASDAQ	MMSI	Tue, May 10, 1994	1.94	1.94	1.71	1.94
503	NASDAQ	MMSI	Mon, May 9, 1994	1.94	1.94	1.80	1.85
502	NASDAQ	MMSI	Fri, May 6, 1994	1.89	1.89	1.80	1.85
501	NASDAQ	MMSI	Thu, May 5, 1994	1.89	1.89	1.80	1.85
500	NASDAQ	MMSI	Wed, May 4, 1994	1.80	1.94	1.80	1.89
499	NASDAQ	MMSI	Tue, May 3, 1994	1.89	1.89	1.71	1.80
498	NASDAQ	MMSI	Mon, May 2, 1994	1.71	1.89	1.71	1.80
497	NASDAQ	MMSI	Fri, Apr 29, 1994	1.80	1.80	1.71	1.80
496	NASDAQ	MMSI	Thu, Apr 28, 1994	1.80	1.80	1.71	1.80
495	NASDAQ	MMSI	Tue, Apr 26, 1994	1.71	1.80	1.71	1.76
494	NASDAQ	MMSI	Mon, Apr 25, 1994	1.71	1.85	1.71	1.76
493	NASDAQ	MMSI	Fri, Apr 22, 1994	1.80	1.80	1.80	1.80
492	NASDAQ	MMSI	Thu, Apr 21, 1994	1.80	1.80	1.71	1.71
491	NASDAQ	MMSI	Wed, Apr 20, 1994	1.76	1.85	1.71	1.80
490	NASDAQ	MMSI	Tue, Apr 19, 1994	1.80	1.85	1.71	1.85
489	NASDAQ	MMSI	Mon, Apr 18, 1994	1.76	1.89	1.62	1.80
488	NASDAQ	MMSI	Fri, Apr 15, 1994	1.71	1.80	1.71	1.71
487	NASDAQ	MMSI	Thu, Apr 14, 1994	1.71	1.80	1.71	1.71
486	NASDAQ	MMSI	Wed, Apr 13, 1994	1.71	1.80	1.71	1.76
485	NASDAQ	MMSI	Tue, Apr 12, 1994	1.71	1.80	1.71	1.71
484	NASDAQ	MMSI	Mon, Apr 11, 1994	1.80	1.94	1.76	1.76
483	NASDAQ	MMSI	Fri, Apr 8, 1994	1.80	1.94	1.80	1.85
482	NASDAQ	MMSI	Thu, Apr 7, 1994	1.85	1.98	1.80	1.85
481	NASDAQ	MMSI	Wed, Apr 6, 1994	1.67	2.03	1.67	1.98
480	NASDAQ	MMSI	Tue, Apr 5, 1994	1.62	1.80	1.62	1.80
479	NASDAQ	MMSI	Mon, Apr 4, 1994	1.53	1.62	1.53	1.53
478	NASDAQ	MMSI	Thu, Mar 31, 1994	1.67	1.80	1.53	1.62
477	NASDAQ	MMSI	Wed, Mar 30, 1994	1.67	1.80	1.67	1.67
476	NASDAQ	MMSI	Tue, Mar 29, 1994	1.85	1.85	1.71	1.76
475	NASDAQ	MMSI	Mon, Mar 28, 1994	1.89	1.89	1.76	1.80
474	NASDAQ	MMSI	Fri, Mar 25, 1994	1.89	1.89	1.67	1.67
473	NASDAQ	MMSI	Thu, Mar 24, 1994	1.98	1.98	1.67	1.67
472	NASDAQ	MMSI	Wed, Mar 23, 1994	1.98	1.98	1.80	1.80
471	NASDAQ	MMSI	Tue, Mar 22, 1994	1.80	1.98	1.80	1.80
470	NASDAQ	MMSI	Mon, Mar 21, 1994	1.85	1.98	1.80	1.89
469	NASDAQ	MMSI	Fri, Mar 18, 1994	1.85	1.89	1.82	1.82
468	NASDAQ	MMSI	Thu, Mar 17, 1994	1.98	1.98	1.85	1.98
467	NASDAQ	MMSI	Wed, Mar 16, 1994	1.89	1.98	1.85	1.96
466	NASDAQ	MMSI	Tue, Mar 15, 1994	1.98	1.98	1.80	1.85
465	NASDAQ	MMSI	Mon, Mar 14, 1994	1.80	2.03	1.80	1.89
464	NASDAQ	MMSI	Fri, Mar 11, 1994	1.80	1.98	1.80	1.98
463	NASDAQ	MMSI	Thu, Mar 10, 1994	1.98	1.98	1.80	1.80
462	NASDAQ	MMSI	Wed, Mar 9, 1994	1.80	1.98	1.80	1.98
461	NASDAQ	MMSI	Tue, Mar 8, 1994	1.80	1.98	1.80	1.85
460	NASDAQ	MMSI	Mon, Mar 7, 1994	1.80	1.94	1.80	1.80
459	NASDAQ	MMSI	Fri, Mar 4, 1994	1.89	1.94	1.89	1.94
458	NASDAQ	MMSI	Thu, Mar 3, 1994	1.85	2.03	1.85	2.03
457	NASDAQ	MMSI	Wed, Mar 2, 1994	1.85	2.03	1.85	1.98
456	NASDAQ	MMSI	Tue, Mar 1, 1994	1.89	2.03	1.89	2.03
455	NASDAQ	MMSI	Mon, Feb 28, 1994	1.80	1.98	1.80	1.80
454	NASDAQ	MMSI	Fri, Feb 25, 1994	1.85	1.85	1.85	1.85
453	NASDAQ	MMSI	Thu, Feb 24, 1994	1.80	1.89	1.80	1.80
452	NASDAQ	MMSI	Wed, Feb 23, 1994	1.80	1.94	1.80	1.94
451	NASDAQ	MMSI	Tue, Feb 22, 1994	1.98	1.98	1.80	1.89
450	NASDAQ	MMSI	Fri, Feb 18, 1994	1.80	1.89	1.80	1.89
449	NASDAQ	MMSI	Thu, Feb 17, 1994	1.80	1.98	1.80	1.80
448	NASDAQ	MMSI	Wed, Feb 16, 1994	1.98	1.98	1.80	1.89
447	NASDAQ	MMSI	Tue, Feb 15, 1994	2.07	2.07	1.80	1.89
446	NASDAQ	MMSI	Mon, Feb 14, 1994	2.16	2.16	1.98	2.09
445	NASDAQ	MMSI	Thu, Feb 10, 1994	2.16	2.25	1.98	2.25
444	NASDAQ	MMSI	Wed, Feb 9, 1994	1.98	2.07	1.89	2.07
443	NASDAQ	MMSI	Tue, Feb 8, 1994	1.89	1.89	1.89	1.89
442	NASDAQ	MMSI	Mon, Feb 7, 1994	1.98	2.07	1.80	2.03
441	NASDAQ	MMSI	Fri, Feb 4, 1994	1.98	2.07	1.89	1.94
440	NASDAQ	MMSI	Thu, Feb 3, 1994	1.98	2.07	1.98	1.98
439	NASDAQ	MMSI	Wed, Feb 2, 1994	2.07	2.07	1.98	1.98
438	NASDAQ	MMSI	Tue, Feb 1, 1994	1.98	2.16	1.98	2.03
437	NASDAQ	MMSI	Mon, Jan 31, 1994	2.21	2.21	1.98	1.98
436	NASDAQ	MMSI	Fri, Jan 28, 1994	2.25	2.25	2.07	2.07
435	NASDAQ	MMSI	Thu, Jan 27, 1994	2.07	2.16	2.07	2.07
434	NASDAQ	MMSI	Wed, Jan 26, 1994	2.16	2.25	2.07	2.25
433	NASDAQ	MMSI	Tue, Jan 25, 1994	2.16	2.25	2.07	2.16
432	NASDAQ	MMSI	Mon, Jan 24, 1994	2.21	2.34	2.16	2.16
431	NASDAQ	MMSI	Fri, Jan 21, 1994	2.30	2.30	2.16	2.30
430	NASDAQ	MMSI	Thu, Jan 20, 1994	2.25	2.25	2.16	2.16
429	NASDAQ	MMSI	Wed, Jan 19, 1994	2.21	2.25	2.07	2.25
428	NASDAQ	MMSI	Tue, Jan 18, 1994	2.34	2.34	2.12	2.25
427	NASDAQ	MMSI	Mon, Jan 17, 1994	2.21	2.34	2.12	2.34
426	NASDAQ	MMSI	Fri, Jan 14, 1994	2.43	2.43	2.21	2.21
425	NASDAQ	MMSI	Thu, Jan 13, 1994	2.16	2.43	2.03	2.39
424	NASDAQ	MMSI	Wed, Jan 12, 1994	1.94	2.16	1.89	2.05
423	NASDAQ	MMSI	Tue, Jan 11, 1994	1.80	1.98	1.80	1.98
422	NASDAQ	MMSI	Mon, Jan 10, 1994	1.85	1.98	1.85	1.85
421	NASDAQ	MMSI	Fri, Jan 7, 1994	1.85	1.98	1.85	1.89
420	NASDAQ	MMSI	Thu, Jan 6, 1994	1.85	1.85	1.85	1.85
419	NASDAQ	MMSI	Wed, Jan 5, 1994	1.94	2.07	1.85	1.98
418	NASDAQ	MMSI	Tue, Jan 4, 1994	2.07	2.07	1.94	1.94
417	NASDAQ	MMSI	Mon, Jan 3, 1994	1.89	2.07	1.89	2.00
416	NASDAQ	MMSI	Fri, Dec 31, 1993	1.80	1.98	1.80	1.94
415	NASDAQ	MMSI	Thu, Dec 30, 1993	1.80	1.89	1.76	1.76
414	NASDAQ	MMSI	Wed, Dec 29, 1993	1.71	1.80	1.71	1.80
413	NASDAQ	MMSI	Tue, Dec 28, 1993	1.71	1.80	1.71	1.71
412	NASDAQ	MMSI	Mon, Dec 27, 1993	1.80	1.80	1.71	1.80
411	NASDAQ	MMSI	Thu, Dec 23, 1993	1.71	1.80	1.71	1.80
410	NASDAQ	MMSI	Wed, Dec 22, 1993	1.71	1.80	1.71	1.71
409	NASDAQ	MMSI	Tue, Dec 21, 1993	1.80	1.80	1.71	1.71
408	NASDAQ	MMSI	Mon, Dec 20, 1993	1.80	1.85	1.71	1.76
407	NASDAQ	MMSI	Fri, Dec 17, 1993	1.71	1.80	1.71	1.71
406	NASDAQ	MMSI	Thu, Dec 16, 1993	1.85	1.85	1.71	1.76
405	NASDAQ	MMSI	Wed, Dec 15, 1993	1.85	1.85	1.76	1.76
404	NASDAQ	MMSI	Tue, Dec 14, 1993	1.76	1.89	1.76	1.76
403	NASDAQ	MMSI	Mon, Dec 13, 1993	1.76	1.89	1.76	1.80
402	NASDAQ	MMSI	Fri, Dec 10, 1993	1.76	1.89	1.76	1.80
401	NASDAQ	MMSI	Thu, Dec 9, 1993	1.80	1.85	1.80	1.80
400	NASDAQ	MMSI	Wed, Dec 8, 1993	1.80	1.89	1.76	1.89
399	NASDAQ	MMSI	Tue, Dec 7, 1993	1.98	1.98	1.80	1.85
398	NASDAQ	MMSI	Mon, Dec 6, 1993	1.94	1.98	1.80	1.98
397	NASDAQ	MMSI	Fri, Dec 3, 1993	1.80	1.98	1.80	1.94
396	NASDAQ	MMSI	Thu, Dec 2, 1993	1.89	1.89	1.80	1.80
395	NASDAQ	MMSI	Wed, Dec 1, 1993	1.71	1.89	1.71	1.89
394	NASDAQ	MMSI	Tue, Nov 30, 1993	1.89	1.89	1.71	1.85
393	NASDAQ	MMSI	Mon, Nov 29, 1993	1.89	1.98	1.80	1.80
392	NASDAQ	MMSI	Fri, Nov 26, 1993	1.89	1.89	1.80	1.80
391	NASDAQ	MMSI	Wed, Nov 24, 1993	1.80	1.98	1.80	1.98
390	NASDAQ	MMSI	Tue, Nov 23, 1993	1.62	1.80	1.62	1.80
389	NASDAQ	MMSI	Mon, Nov 22, 1993	1.85	1.89	1.71	1.76
388	NASDAQ	MMSI	Fri, Nov 19, 1993	1.85	1.85	1.71	1.71
387	NASDAQ	MMSI	Thu, Nov 18, 1993	1.80	1.85	1.71	1.71
386	NASDAQ	MMSI	Wed, Nov 17, 1993	1.89	1.89	1.76	1.80
385	NASDAQ	MMSI	Tue, Nov 16, 1993	1.80	1.94	1.76	1.76
384	NASDAQ	MMSI	Mon, Nov 15, 1993	1.89	1.98	1.76	1.76
383	NASDAQ	MMSI	Fri, Nov 12, 1993	1.76	1.85	1.76	1.80
382	NASDAQ	MMSI	Thu, Nov 11, 1993	1.94	1.94	1.76	1.80
381	NASDAQ	MMSI	Wed, Nov 10, 1993	1.85	1.85	1.76	1.78
380	NASDAQ	MMSI	Tue, Nov 9, 1993	1.89	1.89	1.76	1.80
379	NASDAQ	MMSI	Mon, Nov 8, 1993	1.76	1.89	1.76	1.80
378	NASDAQ	MMSI	Fri, Nov 5, 1993	1.71	1.89	1.71	1.80
377	NASDAQ	MMSI	Thu, Nov 4, 1993	1.98	1.98	1.80	1.80
376	NASDAQ	MMSI	Wed, Nov 3, 1993	1.85	1.89	1.80	1.85
375	NASDAQ	MMSI	Tue, Nov 2, 1993	1.89	1.89	1.76	1.85
374	NASDAQ	MMSI	Mon, Nov 1, 1993	1.76	1.94	1.76	1.76
373	NASDAQ	MMSI	Fri, Oct 29, 1993	1.85	1.98	1.78	1.80
372	NASDAQ	MMSI	Thu, Oct 28, 1993	1.85	1.89	1.71	1.89
371	NASDAQ	MMSI	Wed, Oct 27, 1993	1.98	1.98	1.71	1.85
370	NASDAQ	MMSI	Tue, Oct 26, 1993	2.07	2.07	1.94	1.94
369	NASDAQ	MMSI	Mon, Oct 25, 1993	2.25	2.25	1.98	1.98
368	NASDAQ	MMSI	Fri, Oct 22, 1993	2.25	2.25	1.98	2.07
367	NASDAQ	MMSI	Thu, Oct 21, 1993	2.07	2.25	2.07	2.07
366	NASDAQ	MMSI	Wed, Oct 20, 1993	2.34	2.34	2.07	2.07
365	NASDAQ	MMSI	Tue, Oct 19, 1993	2.34	2.34	2.16	2.34
364	NASDAQ	MMSI	Mon, Oct 18, 1993	2.25	2.39	2.25	2.30
363	NASDAQ	MMSI	Fri, Oct 15, 1993	2.43	2.43	2.25	2.34
362	NASDAQ	MMSI	Thu, Oct 14, 1993	2.30	2.43	2.30	2.30
361	NASDAQ	MMSI	Wed, Oct 13, 1993	2.30	2.43	2.30	2.39
360	NASDAQ	MMSI	Tue, Oct 12, 1993	2.34	2.43	2.25	2.34
359	NASDAQ	MMSI	Mon, Oct 11, 1993	2.57	2.57	2.39	2.39
358	NASDAQ	MMSI	Fri, Oct 8, 1993	2.57	2.57	2.34	2.39
357	NASDAQ	MMSI	Thu, Oct 7, 1993	2.57	2.57	2.34	2.57
356	NASDAQ	MMSI	Wed, Oct 6, 1993	2.52	2.57	2.34	2.34
355	NASDAQ	MMSI	Tue, Oct 5, 1993	2.57	2.57	2.34	2.43
354	NASDAQ	MMSI	Mon, Oct 4, 1993	2.48	2.61	2.34	2.43
353	NASDAQ	MMSI	Fri, Oct 1, 1993	2.43	2.48	2.30	2.48
352	NASDAQ	MMSI	Thu, Sep 30, 1993	2.43	2.48	2.30	2.43
351	NASDAQ	MMSI	Wed, Sep 29, 1993	2.16	2.43	2.16	2.43
350	NASDAQ	MMSI	Tue, Sep 28, 1993	2.30	2.34	2.12	2.34
349	NASDAQ	MMSI	Mon, Sep 27, 1993	2.30	2.30	2.03	2.30
348	NASDAQ	MMSI	Fri, Sep 24, 1993	2.12	2.30	1.98	2.21
347	NASDAQ	MMSI	Thu, Sep 23, 1993	2.16	2.16	1.89	2.12
346	NASDAQ	MMSI	Wed, Sep 22, 1993	2.03	2.07	1.85	1.98
345	NASDAQ	MMSI	Tue, Sep 21, 1993	1.94	2.07	1.89	2.03
344	NASDAQ	MMSI	Mon, Sep 20, 1993	1.94	1.98	1.80	1.85
343	NASDAQ	MMSI	Fri, Sep 17, 1993	1.98	1.98	1.80	1.94
342	NASDAQ	MMSI	Thu, Sep 16, 1993	1.80	1.89	1.80	1.89
341	NASDAQ	MMSI	Wed, Sep 15, 1993	1.89	1.89	1.80	1.80
340	NASDAQ	MMSI	Tue, Sep 14, 1993	1.98	2.07	1.80	1.98
339	NASDAQ	MMSI	Mon, Sep 13, 1993	1.95	2.12	1.95	2.12
338	NASDAQ	MMSI	Fri, Sep 10, 1993	1.94	2.07	1.89	2.07
337	NASDAQ	MMSI	Thu, Sep 9, 1993	1.94	1.94	1.94	1.94
336	NASDAQ	MMSI	Wed, Sep 8, 1993	1.94	1.94	1.80	1.85
335	NASDAQ	MMSI	Tue, Sep 7, 1993	1.94	1.94	1.80	1.80
334	NASDAQ	MMSI	Fri, Sep 3, 1993	1.80	1.89	1.80	1.80
333	NASDAQ	MMSI	Thu, Sep 2, 1993	1.80	1.94	1.80	1.94
332	NASDAQ	MMSI	Wed, Sep 1, 1993	1.89	1.94	1.76	1.80
331	NASDAQ	MMSI	Tue, Aug 31, 1993	1.76	1.94	1.76	1.76
330	NASDAQ	MMSI	Mon, Aug 30, 1993	1.94	1.94	1.94	1.94
329	NASDAQ	MMSI	Fri, Aug 27, 1993	1.94	1.94	1.76	1.89
328	NASDAQ	MMSI	Thu, Aug 26, 1993	1.71	1.80	1.71	1.76
327	NASDAQ	MMSI	Wed, Aug 25, 1993	1.94	1.94	1.80	1.80
326	NASDAQ	MMSI	Tue, Aug 24, 1993	1.89	1.89	1.80	1.85
325	NASDAQ	MMSI	Mon, Aug 23, 1993	1.80	1.94	1.80	1.89
324	NASDAQ	MMSI	Fri, Aug 20, 1993	1.80	1.80	1.80	1.80
323	NASDAQ	MMSI	Thu, Aug 19, 1993	1.80	1.94	1.80	1.80
322	NASDAQ	MMSI	Wed, Aug 18, 1993	1.87	1.94	1.80	1.87
321	NASDAQ	MMSI	Tue, Aug 17, 1993	1.94	1.94	1.85	1.94
320	NASDAQ	MMSI	Mon, Aug 16, 1993	1.98	1.98	1.85	1.85
319	NASDAQ	MMSI	Fri, Aug 13, 1993	1.85	1.98	1.85	1.94
318	NASDAQ	MMSI	Thu, Aug 12, 1993	1.85	1.98	1.85	1.91
317	NASDAQ	MMSI	Wed, Aug 11, 1993	1.94	1.94	1.80	1.89
316	NASDAQ	MMSI	Tue, Aug 10, 1993	1.94	1.94	1.80	1.80
315	NASDAQ	MMSI	Mon, Aug 9, 1993	1.94	1.94	1.94	1.94
314	NASDAQ	MMSI	Fri, Aug 6, 1993	1.80	1.89	1.80	1.89
313	NASDAQ	MMSI	Thu, Aug 5, 1993	1.85	1.98	1.85	1.98
312	NASDAQ	MMSI	Wed, Aug 4, 1993	1.85	1.98	1.85	1.89
311	NASDAQ	MMSI	Tue, Aug 3, 1993	1.80	1.98	1.80	1.85
310	NASDAQ	MMSI	Mon, Aug 2, 1993	1.80	1.98	1.80	1.94
309	NASDAQ	MMSI	Fri, Jul 30, 1993	1.98	1.98	1.80	1.85
308	NASDAQ	MMSI	Thu, Jul 29, 1993	1.94	2.07	1.80	1.89
307	NASDAQ	MMSI	Wed, Jul 28, 1993	1.94	1.94	1.80	1.80
306	NASDAQ	MMSI	Tue, Jul 27, 1993	1.80	1.94	1.80	1.80
305	NASDAQ	MMSI	Mon, Jul 26, 1993	1.94	1.94	1.80	1.94
304	NASDAQ	MMSI	Fri, Jul 23, 1993	1.80	1.94	1.80	1.80
303	NASDAQ	MMSI	Thu, Jul 22, 1993	1.80	1.98	1.80	1.80
302	NASDAQ	MMSI	Wed, Jul 21, 1993	1.85	2.07	1.80	1.98
301	NASDAQ	MMSI	Tue, Jul 20, 1993	2.07	2.07	1.85	1.85
300	NASDAQ	MMSI	Mon, Jul 19, 1993	1.89	1.98	1.89	1.89
299	NASDAQ	MMSI	Fri, Jul 16, 1993	1.98	2.16	1.89	1.89
298	NASDAQ	MMSI	Thu, Jul 15, 1993	1.89	2.16	1.89	1.89
297	NASDAQ	MMSI	Wed, Jul 14, 1993	2.16	2.16	1.89	1.89
296	NASDAQ	MMSI	Tue, Jul 13, 1993	2.16	2.16	2.16	2.16
295	NASDAQ	MMSI	Mon, Jul 12, 1993	1.89	2.16	1.85	2.16
294	NASDAQ	MMSI	Fri, Jul 9, 1993	2.07	2.07	1.98	1.98
293	NASDAQ	MMSI	Thu, Jul 8, 1993	2.07	2.07	1.89	2.07
292	NASDAQ	MMSI	Wed, Jul 7, 1993	1.98	1.98	1.80	1.98
291	NASDAQ	MMSI	Tue, Jul 6, 1993	1.94	1.98	1.80	1.80
290	NASDAQ	MMSI	Fri, Jul 2, 1993	1.89	1.98	1.89	1.94
289	NASDAQ	MMSI	Thu, Jul 1, 1993	1.98	1.98	1.89	1.89
288	NASDAQ	MMSI	Wed, Jun 30, 1993	1.80	1.98	1.80	1.98
287	NASDAQ	MMSI	Tue, Jun 29, 1993	1.89	1.98	1.80	1.89
286	NASDAQ	MMSI	Mon, Jun 28, 1993	2.16	2.16	1.98	1.98
285	NASDAQ	MMSI	Fri, Jun 25, 1993	2.12	2.16	2.12	2.12
284	NASDAQ	MMSI	Thu, Jun 24, 1993	2.16	2.16	2.16	2.16
283	NASDAQ	MMSI	Wed, Jun 23, 1993	2.25	2.30	2.16	2.16
282	NASDAQ	MMSI	Tue, Jun 22, 1993	2.34	2.34	2.21	2.25
281	NASDAQ	MMSI	Mon, Jun 21, 1993	2.21	2.34	2.21	2.34
280	NASDAQ	MMSI	Fri, Jun 18, 1993	2.30	2.34	2.12	2.16
279	NASDAQ	MMSI	Thu, Jun 17, 1993	2.12	2.30	2.12	2.30
278	NASDAQ	MMSI	Wed, Jun 16, 1993	2.30	2.30	2.12	2.25
277	NASDAQ	MMSI	Tue, Jun 15, 1993	2.07	2.14	2.07	2.14
276	NASDAQ	MMSI	Mon, Jun 14, 1993	2.25	2.25	2.03	2.14
275	NASDAQ	MMSI	Fri, Jun 11, 1993	2.30	2.30	2.07	2.07
274	NASDAQ	MMSI	Thu, Jun 10, 1993	2.39	2.39	2.16	2.25
273	NASDAQ	MMSI	Wed, Jun 9, 1993	2.39	2.39	2.25	2.39
272	NASDAQ	MMSI	Tue, Jun 8, 1993	2.25	2.39	2.25	2.25
271	NASDAQ	MMSI	Mon, Jun 7, 1993	2.25	2.39	2.25	2.34
270	NASDAQ	MMSI	Fri, Jun 4, 1993	2.48	2.48	2.34	2.34
269	NASDAQ	MMSI	Thu, Jun 3, 1993	2.25	2.48	2.25	2.34
268	NASDAQ	MMSI	Wed, Jun 2, 1993	2.25	2.39	2.25	2.25
267	NASDAQ	MMSI	Tue, Jun 1, 1993	2.48	2.48	2.25	2.39
266	NASDAQ	MMSI	Fri, May 28, 1993	2.48	2.48	2.25	2.34
265	NASDAQ	MMSI	Thu, May 27, 1993	2.25	2.48	2.25	2.25
264	NASDAQ	MMSI	Wed, May 26, 1993	2.48	2.48	2.25	2.34
263	NASDAQ	MMSI	Tue, May 25, 1993	2.25	2.52	2.25	2.52
262	NASDAQ	MMSI	Mon, May 24, 1993	2.39	2.52	2.25	2.52
261	NASDAQ	MMSI	Fri, May 21, 1993	2.34	2.52	2.34	2.52
260	NASDAQ	MMSI	Thu, May 20, 1993	2.30	2.52	2.30	2.52
259	NASDAQ	MMSI	Wed, May 19, 1993	2.30	2.52	2.30	2.52
258	NASDAQ	MMSI	Tue, May 18, 1993	2.52	2.52	2.39	2.43
257	NASDAQ	MMSI	Mon, May 17, 1993	2.48	2.48	2.43	2.43
256	NASDAQ	MMSI	Fri, May 14, 1993	2.43	2.48	2.25	2.48
255	NASDAQ	MMSI	Thu, May 13, 1993	2.43	2.43	2.34	2.43
254	NASDAQ	MMSI	Wed, May 12, 1993	2.39	2.52	2.30	2.39
253	NASDAQ	MMSI	Tue, May 11, 1993	2.52	2.52	2.39	2.43
252	NASDAQ	MMSI	Mon, May 10, 1993	2.43	2.61	2.34	2.34
251	NASDAQ	MMSI	Fri, May 7, 1993	2.34	2.61	2.16	2.61
250	NASDAQ	MMSI	Thu, May 6, 1993	2.16	2.34	2.07	2.21
249	NASDAQ	MMSI	Wed, May 5, 1993	2.07	2.21	1.98	2.21
248	NASDAQ	MMSI	Tue, May 4, 1993	2.07	2.21	1.85	2.16
247	NASDAQ	MMSI	Mon, May 3, 1993	1.80	1.98	1.80	1.98
246	NASDAQ	MMSI	Fri, Apr 30, 1993	1.89	1.98	1.80	1.89
245	NASDAQ	MMSI	Thu, Apr 29, 1993	1.98	1.98	1.80	1.80
244	NASDAQ	MMSI	Wed, Apr 28, 1993	1.98	1.98	1.98	1.98
243	NASDAQ	MMSI	Tue, Apr 27, 1993	1.98	1.98	1.80	1.98
242	NASDAQ	MMSI	Mon, Apr 26, 1993	1.98	1.98	1.80	1.80
241	NASDAQ	MMSI	Fri, Apr 23, 1993	2.16	2.16	1.89	1.98
240	NASDAQ	MMSI	Thu, Apr 22, 1993	1.94	2.16	1.94	2.07
239	NASDAQ	MMSI	Wed, Apr 21, 1993	1.76	2.07	1.67	2.07
238	NASDAQ	MMSI	Tue, Apr 20, 1993	1.71	1.80	1.58	1.62
237	NASDAQ	MMSI	Mon, Apr 19, 1993	1.62	1.76	1.62	1.62
236	NASDAQ	MMSI	Fri, Apr 16, 1993	1.62	1.85	1.62	1.67
235	NASDAQ	MMSI	Thu, Apr 15, 1993	1.89	1.89	1.62	1.71
234	NASDAQ	MMSI	Wed, Apr 14, 1993	1.94	1.94	1.71	1.89
233	NASDAQ	MMSI	Tue, Apr 13, 1993	1.80	1.80	1.80	1.80
232	NASDAQ	MMSI	Mon, Apr 12, 1993	1.89	2.07	1.80	1.85
231	NASDAQ	MMSI	Thu, Apr 8, 1993	1.89	2.03	1.89	1.98
230	NASDAQ	MMSI	Wed, Apr 7, 1993	1.98	2.03	1.98	2.03
229	NASDAQ	MMSI	Tue, Apr 6, 1993	1.89	2.12	1.89	1.94
228	NASDAQ	MMSI	Mon, Apr 5, 1993	2.03	2.07	1.89	2.07
227	NASDAQ	MMSI	Fri, Apr 2, 1993	2.16	2.16	1.89	1.89
226	NASDAQ	MMSI	Thu, Apr 1, 1993	2.16	2.16	2.03	2.07
225	NASDAQ	MMSI	Wed, Mar 31, 1993	2.16	2.16	2.03	2.16
224	NASDAQ	MMSI	Tue, Mar 30, 1993	2.16	2.16	2.03	2.16
223	NASDAQ	MMSI	Mon, Mar 29, 1993	2.03	2.25	2.03	2.21
222	NASDAQ	MMSI	Fri, Mar 26, 1993	2.07	2.25	2.07	2.12
221	NASDAQ	MMSI	Thu, Mar 25, 1993	2.21	2.25	2.07	2.16
220	NASDAQ	MMSI	Wed, Mar 24, 1993	2.07	2.25	2.07	2.25
219	NASDAQ	MMSI	Tue, Mar 23, 1993	2.07	2.34	2.07	2.16
218	NASDAQ	MMSI	Mon, Mar 22, 1993	2.03	2.07	1.94	2.03
217	NASDAQ	MMSI	Fri, Mar 19, 1993	2.03	2.03	1.94	2.03
216	NASDAQ	MMSI	Thu, Mar 18, 1993	2.03	2.03	1.94	1.98
215	NASDAQ	MMSI	Wed, Mar 17, 1993	2.07	2.07	1.94	1.98
214	NASDAQ	MMSI	Tue, Mar 16, 1993	2.07	2.07	1.98	2.03
213	NASDAQ	MMSI	Mon, Mar 15, 1993	2.03	2.07	1.98	2.03
212	NASDAQ	MMSI	Fri, Mar 12, 1993	1.98	2.07	1.98	2.03
211	NASDAQ	MMSI	Thu, Mar 11, 1993	2.07	2.12	1.98	2.03
210	NASDAQ	MMSI	Wed, Mar 10, 1993	2.07	2.07	1.98	2.07
209	NASDAQ	MMSI	Tue, Mar 9, 1993	2.16	2.16	1.98	1.98
208	NASDAQ	MMSI	Mon, Mar 8, 1993	1.98	2.16	1.98	2.07
207	NASDAQ	MMSI	Fri, Mar 5, 1993	2.03	2.16	2.03	2.07
206	NASDAQ	MMSI	Thu, Mar 4, 1993	2.16	2.16	2.03	2.03
205	NASDAQ	MMSI	Wed, Mar 3, 1993	2.16	2.16	2.07	2.16
204	NASDAQ	MMSI	Tue, Mar 2, 1993	2.12	2.16	1.98	2.16
203	NASDAQ	MMSI	Mon, Mar 1, 1993	1.98	2.12	1.98	2.03
202	NASDAQ	MMSI	Fri, Feb 26, 1993	2.03	2.16	1.98	2.12
201	NASDAQ	MMSI	Thu, Feb 25, 1993	2.03	2.25	1.98	2.16
200	NASDAQ	MMSI	Wed, Feb 24, 1993	2.16	2.25	2.03	2.03
199	NASDAQ	MMSI	Tue, Feb 23, 1993	2.21	2.21	1.98	2.12
198	NASDAQ	MMSI	Mon, Feb 22, 1993	2.21	2.21	2.16	2.16
197	NASDAQ	MMSI	Fri, Feb 19, 1993	2.25	2.25	2.03	2.12
196	NASDAQ	MMSI	Thu, Feb 18, 1993	2.16	2.25	2.03	2.16
195	NASDAQ	MMSI	Wed, Feb 17, 1993	2.34	2.34	1.98	2.16
194	NASDAQ	MMSI	Tue, Feb 16, 1993	2.34	2.52	2.16	2.16
193	NASDAQ	MMSI	Fri, Feb 12, 1993	2.61	2.61	2.34	2.52
192	NASDAQ	MMSI	Thu, Feb 11, 1993	2.70	2.70	2.52	2.52
191	NASDAQ	MMSI	Wed, Feb 10, 1993	2.57	2.70	2.52	2.52
190	NASDAQ	MMSI	Tue, Feb 9, 1993	2.70	2.70	2.52	2.52
189	NASDAQ	MMSI	Mon, Feb 8, 1993	2.79	2.79	2.52	2.75
188	NASDAQ	MMSI	Fri, Feb 5, 1993	2.70	2.84	2.61	2.61
187	NASDAQ	MMSI	Thu, Feb 4, 1993	2.84	2.84	2.70	2.70
186	NASDAQ	MMSI	Wed, Feb 3, 1993	2.70	2.84	2.70	2.70
185	NASDAQ	MMSI	Tue, Feb 2, 1993	2.70	2.84	2.70	2.75
184	NASDAQ	MMSI	Mon, Feb 1, 1993	2.84	2.84	2.70	2.75
183	NASDAQ	MMSI	Fri, Jan 29, 1993	2.79	2.84	2.70	2.84
182	NASDAQ	MMSI	Thu, Jan 28, 1993	2.70	2.88	2.70	2.88
181	NASDAQ	MMSI	Wed, Jan 27, 1993	2.70	2.88	2.70	2.84
180	NASDAQ	MMSI	Tue, Jan 26, 1993	2.97	2.97	2.70	2.70
179	NASDAQ	MMSI	Mon, Jan 25, 1993	2.79	2.97	2.70	2.79
178	NASDAQ	MMSI	Fri, Jan 22, 1993	2.52	2.79	2.48	2.79
177	NASDAQ	MMSI	Thu, Jan 21, 1993	2.43	2.61	2.43	2.52
176	NASDAQ	MMSI	Wed, Jan 20, 1993	2.57	2.70	2.43	2.61
175	NASDAQ	MMSI	Tue, Jan 19, 1993	2.61	2.61	2.52	2.61
174	NASDAQ	MMSI	Mon, Jan 18, 1993	2.70	2.70	2.61	2.61
173	NASDAQ	MMSI	Fri, Jan 15, 1993	2.88	2.88	2.61	2.61
172	NASDAQ	MMSI	Thu, Jan 14, 1993	2.70	2.70	2.61	2.70
171	NASDAQ	MMSI	Wed, Jan 13, 1993	2.61	2.70	2.52	2.70
170	NASDAQ	MMSI	Tue, Jan 12, 1993	2.43	2.52	2.43	2.52
169	NASDAQ	MMSI	Mon, Jan 11, 1993	2.43	2.61	2.43	2.52
168	NASDAQ	MMSI	Fri, Jan 8, 1993	2.52	2.52	2.43	2.52
167	NASDAQ	MMSI	Thu, Jan 7, 1993	2.61	2.61	2.57	2.61
166	NASDAQ	MMSI	Wed, Jan 6, 1993	2.66	2.66	2.48	2.61
165	NASDAQ	MMSI	Tue, Jan 5, 1993	2.70	2.70	2.52	2.61
164	NASDAQ	MMSI	Mon, Jan 4, 1993	2.52	2.70	2.52	2.52
163	NASDAQ	MMSI	Thu, Dec 31, 1992	2.52	2.70	2.52	2.70
162	NASDAQ	MMSI	Wed, Dec 30, 1992	2.52	2.70	2.52	2.61
161	NASDAQ	MMSI	Tue, Dec 29, 1992	2.43	2.61	2.43	2.61
160	NASDAQ	MMSI	Mon, Dec 28, 1992	2.52	2.61	2.43	2.43
159	NASDAQ	MMSI	Thu, Dec 24, 1992	2.43	2.61	2.43	2.61
158	NASDAQ	MMSI	Wed, Dec 23, 1992	2.43	2.61	2.34	2.43
157	NASDAQ	MMSI	Tue, Dec 22, 1992	2.88	2.88	2.43	2.52
156	NASDAQ	MMSI	Mon, Dec 21, 1992	2.70	2.88	2.70	2.70
155	NASDAQ	MMSI	Fri, Dec 18, 1992	2.70	2.88	2.70	2.70
154	NASDAQ	MMSI	Thu, Dec 17, 1992	2.70	2.88	2.66	2.84
153	NASDAQ	MMSI	Wed, Dec 16, 1992	2.66	2.75	2.66	2.66
152	NASDAQ	MMSI	Tue, Dec 15, 1992	2.61	2.88	2.61	2.66
151	NASDAQ	MMSI	Mon, Dec 14, 1992	2.61	2.70	2.61	2.70
150	NASDAQ	MMSI	Fri, Dec 11, 1992	2.88	2.88	2.61	2.61
149	NASDAQ	MMSI	Thu, Dec 10, 1992	2.70	2.88	2.70	2.88
148	NASDAQ	MMSI	Wed, Dec 9, 1992	2.79	2.88	2.70	2.70
147	NASDAQ	MMSI	Tue, Dec 8, 1992	2.70	2.88	2.61	2.70
146	NASDAQ	MMSI	Mon, Dec 7, 1992	2.75	2.88	2.61	2.79
145	NASDAQ	MMSI	Fri, Dec 4, 1992	2.61	2.88	2.57	2.61
144	NASDAQ	MMSI	Thu, Dec 3, 1992	2.66	2.66	2.52	2.57
143	NASDAQ	MMSI	Wed, Dec 2, 1992	2.52	2.66	2.52	2.61
142	NASDAQ	MMSI	Tue, Dec 1, 1992	2.61	2.66	2.52	2.66
141	NASDAQ	MMSI	Mon, Nov 30, 1992	2.25	2.61	2.25	2.61
140	NASDAQ	MMSI	Fri, Nov 27, 1992	2.39	2.39	2.25	2.39
139	NASDAQ	MMSI	Wed, Nov 25, 1992	2.25	2.34	2.25	2.30
138	NASDAQ	MMSI	Tue, Nov 24, 1992	2.39	2.39	2.25	2.39
137	NASDAQ	MMSI	Mon, Nov 23, 1992	2.25	2.43	2.25	2.34
136	NASDAQ	MMSI	Fri, Nov 20, 1992	2.25	2.25	2.25	2.25
135	NASDAQ	MMSI	Thu, Nov 19, 1992	2.25	2.43	2.25	2.25
134	NASDAQ	MMSI	Wed, Nov 18, 1992	2.25	2.43	2.25	2.25
133	NASDAQ	MMSI	Tue, Nov 17, 1992	2.43	2.43	2.25	2.34
132	NASDAQ	MMSI	Mon, Nov 16, 1992	2.25	2.25	2.25	2.25
131	NASDAQ	MMSI	Fri, Nov 13, 1992	2.43	2.43	2.25	2.25
130	NASDAQ	MMSI	Thu, Nov 12, 1992	2.43	2.43	2.25	2.25
129	NASDAQ	MMSI	Wed, Nov 11, 1992	2.25	2.30	2.25	2.25
128	NASDAQ	MMSI	Tue, Nov 10, 1992	2.25	2.39	2.07	2.25
127	NASDAQ	MMSI	Mon, Nov 9, 1992	2.16	2.34	2.07	2.16
126	NASDAQ	MMSI	Fri, Nov 6, 1992	2.39	2.39	2.16	2.16
125	NASDAQ	MMSI	Thu, Nov 5, 1992	2.43	2.43	2.25	2.34
124	NASDAQ	MMSI	Wed, Nov 4, 1992	2.43	2.43	2.34	2.39
123	NASDAQ	MMSI	Tue, Nov 3, 1992	2.52	2.52	2.34	2.34
122	NASDAQ	MMSI	Mon, Nov 2, 1992	2.52	2.52	2.34	2.34
121	NASDAQ	MMSI	Fri, Oct 30, 1992	2.34	2.52	2.34	2.43
120	NASDAQ	MMSI	Thu, Oct 29, 1992	2.34	2.52	2.34	2.43
119	NASDAQ	MMSI	Wed, Oct 28, 1992	2.52	2.52	2.34	2.39
118	NASDAQ	MMSI	Tue, Oct 27, 1992	2.43	2.52	2.43	2.52
117	NASDAQ	MMSI	Mon, Oct 26, 1992	2.61	2.61	2.43	2.43
116	NASDAQ	MMSI	Fri, Oct 23, 1992	2.43	2.61	2.25	2.48
115	NASDAQ	MMSI	Thu, Oct 22, 1992	2.25	2.43	2.16	2.43
114	NASDAQ	MMSI	Wed, Oct 21, 1992	1.98	2.25	1.98	2.21
113	NASDAQ	MMSI	Tue, Oct 20, 1992	1.98	2.07	1.85	2.07
112	NASDAQ	MMSI	Mon, Oct 19, 1992	1.98	1.98	1.80	1.94
111	NASDAQ	MMSI	Fri, Oct 16, 1992	1.80	1.98	1.80	1.98
110	NASDAQ	MMSI	Thu, Oct 15, 1992	1.98	1.98	1.80	1.89
109	NASDAQ	MMSI	Wed, Oct 14, 1992	1.94	1.98	1.80	1.80
108	NASDAQ	MMSI	Tue, Oct 13, 1992	1.67	1.89	1.67	1.85
107	NASDAQ	MMSI	Mon, Oct 12, 1992	1.85	1.89	1.67	1.89
106	NASDAQ	MMSI	Fri, Oct 9, 1992	1.85	1.85	1.71	1.80
105	NASDAQ	MMSI	Thu, Oct 8, 1992	1.67	1.80	1.62	1.80
104	NASDAQ	MMSI	Wed, Oct 7, 1992	1.62	1.85	1.62	1.71
103	NASDAQ	MMSI	Tue, Oct 6, 1992	1.80	1.85	1.62	1.85
102	NASDAQ	MMSI	Mon, Oct 5, 1992	1.89	1.89	1.62	1.67
101	NASDAQ	MMSI	Fri, Oct 2, 1992	1.62	1.89	1.62	1.80
100	NASDAQ	MMSI	Thu, Oct 1, 1992	1.80	1.89	1.62	1.89
99	NASDAQ	MMSI	Wed, Sep 30, 1992	1.71	1.89	1.71	1.80
98	NASDAQ	MMSI	Tue, Sep 29, 1992	1.98	1.98	1.71	1.76
97	NASDAQ	MMSI	Mon, Sep 28, 1992	1.71	1.98	1.71	1.80
96	NASDAQ	MMSI	Fri, Sep 25, 1992	1.80	1.89	1.71	1.71
95	NASDAQ	MMSI	Thu, Sep 24, 1992	1.80	1.89	1.62	1.89
94	NASDAQ	MMSI	Wed, Sep 23, 1992	1.98	1.98	1.62	1.67
93	NASDAQ	MMSI	Tue, Sep 22, 1992	2.34	2.34	1.80	1.94
92	NASDAQ	MMSI	Mon, Sep 21, 1992	2.07	2.34	2.07	2.16
91	NASDAQ	MMSI	Fri, Sep 18, 1992	2.34	2.34	2.07	2.16
90	NASDAQ	MMSI	Thu, Sep 17, 1992	2.25	2.25	2.07	2.07
89	NASDAQ	MMSI	Wed, Sep 16, 1992	1.98	2.25	1.98	2.25
88	NASDAQ	MMSI	Tue, Sep 15, 1992	1.98	2.16	1.98	2.07
87	NASDAQ	MMSI	Mon, Sep 14, 1992	1.98	2.16	1.98	1.98
86	NASDAQ	MMSI	Fri, Sep 11, 1992	2.16	2.16	1.98	1.98
85	NASDAQ	MMSI	Thu, Sep 10, 1992	1.98	2.16	1.98	1.98
84	NASDAQ	MMSI	Wed, Sep 9, 1992	2.16	2.25	1.98	2.03
83	NASDAQ	MMSI	Tue, Sep 8, 1992	2.07	2.25	2.07	2.07
82	NASDAQ	MMSI	Fri, Sep 4, 1992	2.07	2.34	2.07	2.25
81	NASDAQ	MMSI	Thu, Sep 3, 1992	2.07	2.34	2.07	2.07
80	NASDAQ	MMSI	Wed, Sep 2, 1992	2.16	2.16	1.98	2.07
79	NASDAQ	MMSI	Tue, Sep 1, 1992	1.85	2.16	1.85	2.07
78	NASDAQ	MMSI	Mon, Aug 31, 1992	2.07	2.07	1.85	2.03
77	NASDAQ	MMSI	Fri, Aug 28, 1992	2.16	2.16	1.94	1.98
76	NASDAQ	MMSI	Thu, Aug 27, 1992	1.80	1.98	1.71	1.98
75	NASDAQ	MMSI	Wed, Aug 26, 1992	2.34	2.39	1.62	1.67
74	NASDAQ	MMSI	Tue, Aug 25, 1992	2.43	2.52	2.34	2.52
73	NASDAQ	MMSI	Mon, Aug 24, 1992	2.52	2.66	2.43	2.52
72	NASDAQ	MMSI	Fri, Aug 21, 1992	2.52	2.66	2.52	2.66
71	NASDAQ	MMSI	Thu, Aug 20, 1992	2.66	2.66	2.52	2.52
70	NASDAQ	MMSI	Wed, Aug 19, 1992	2.66	2.66	2.52	2.52
69	NASDAQ	MMSI	Tue, Aug 18, 1992	2.52	2.66	2.52	2.61
68	NASDAQ	MMSI	Mon, Aug 17, 1992	2.61	2.66	2.52	2.61
67	NASDAQ	MMSI	Fri, Aug 14, 1992	2.66	2.66	2.52	2.61
66	NASDAQ	MMSI	Thu, Aug 13, 1992	2.52	2.66	2.52	2.66
65	NASDAQ	MMSI	Wed, Aug 12, 1992	2.61	2.75	2.52	2.52
64	NASDAQ	MMSI	Tue, Aug 11, 1992	2.61	2.75	2.61	2.75
63	NASDAQ	MMSI	Mon, Aug 10, 1992	2.61	2.75	2.61	2.75
62	NASDAQ	MMSI	Fri, Aug 7, 1992	2.52	2.70	2.52	2.70
61	NASDAQ	MMSI	Thu, Aug 6, 1992	2.52	2.70	2.52	2.66
60	NASDAQ	MMSI	Wed, Aug 5, 1992	2.52	2.70	2.52	2.52
59	NASDAQ	MMSI	Tue, Aug 4, 1992	2.52	2.70	2.52	2.70
58	NASDAQ	MMSI	Mon, Aug 3, 1992	2.52	2.70	2.52	2.61
57	NASDAQ	MMSI	Fri, Jul 31, 1992	2.52	2.66	2.52	2.61
56	NASDAQ	MMSI	Thu, Jul 30, 1992	2.43	2.61	2.43	2.61
55	NASDAQ	MMSI	Wed, Jul 29, 1992	2.52	2.66	2.52	2.52
54	NASDAQ	MMSI	Tue, Jul 28, 1992	2.52	2.66	2.52	2.52
53	NASDAQ	MMSI	Mon, Jul 27, 1992	2.52	2.66	2.52	2.52
52	NASDAQ	MMSI	Fri, Jul 24, 1992	2.34	2.61	2.34	2.61
51	NASDAQ	MMSI	Thu, Jul 23, 1992	2.34	2.61	2.34	2.34
50	NASDAQ	MMSI	Wed, Jul 22, 1992	2.61	2.61	2.34	2.43
49	NASDAQ	MMSI	Tue, Jul 21, 1992	2.43	2.61	2.43	2.57
48	NASDAQ	MMSI	Mon, Jul 20, 1992	2.61	2.61	2.43	2.61
47	NASDAQ	MMSI	Fri, Jul 17, 1992	2.70	2.70	2.52	2.61
46	NASDAQ	MMSI	Thu, Jul 16, 1992	2.61	2.79	2.52	2.70
45	NASDAQ	MMSI	Wed, Jul 15, 1992	2.61	2.70	2.52	2.61
44	NASDAQ	MMSI	Tue, Jul 14, 1992	2.34	2.52	2.34	2.43
43	NASDAQ	MMSI	Mon, Jul 13, 1992	2.34	2.43	2.34	2.34
42	NASDAQ	MMSI	Fri, Jul 10, 1992	2.43	2.43	2.34	2.39
41	NASDAQ	MMSI	Thu, Jul 9, 1992	2.39	2.43	2.30	2.34
40	NASDAQ	MMSI	Wed, Jul 8, 1992	2.39	2.39	2.30	2.34
39	NASDAQ	MMSI	Tue, Jul 7, 1992	2.52	2.52	2.30	2.30
38	NASDAQ	MMSI	Mon, Jul 6, 1992	2.34	2.52	2.34	2.39
37	NASDAQ	MMSI	Thu, Jul 2, 1992	2.34	2.52	2.34	2.52
36	NASDAQ	MMSI	Wed, Jul 1, 1992	2.43	2.52	2.34	2.34
35	NASDAQ	MMSI	Tue, Jun 30, 1992	2.34	2.52	2.34	2.52
34	NASDAQ	MMSI	Mon, Jun 29, 1992	2.52	2.52	2.34	2.34
33	NASDAQ	MMSI	Fri, Jun 26, 1992	2.52	2.52	2.34	2.52
32	NASDAQ	MMSI	Thu, Jun 25, 1992	2.43	2.52	2.34	2.43
31	NASDAQ	MMSI	Wed, Jun 24, 1992	2.52	2.52	2.25	2.34
30	NASDAQ	MMSI	Tue, Jun 23, 1992	2.34	2.52	2.34	2.34
29	NASDAQ	MMSI	Mon, Jun 22, 1992	2.61	2.61	2.43	2.52
28	NASDAQ	MMSI	Fri, Jun 19, 1992	2.61	2.61	2.43	2.61
27	NASDAQ	MMSI	Thu, Jun 18, 1992	2.43	2.61	2.34	2.34
26	NASDAQ	MMSI	Wed, Jun 17, 1992	2.79	2.79	2.43	2.61
25	NASDAQ	MMSI	Tue, Jun 16, 1992	2.57	2.79	2.52	2.70
24	NASDAQ	MMSI	Mon, Jun 15, 1992	2.70	2.70	2.43	2.43
23	NASDAQ	MMSI	Fri, Jun 12, 1992	2.34	2.70	2.34	2.70
22	NASDAQ	MMSI	Thu, Jun 11, 1992	2.39	2.52	2.34	2.52
21	NASDAQ	MMSI	Wed, Jun 10, 1992	2.43	2.43	2.25	2.43
20	NASDAQ	MMSI	Tue, Jun 9, 1992	2.34	2.43	2.25	2.25
19	NASDAQ	MMSI	Mon, Jun 8, 1992	2.34	2.43	2.34	2.34
18	NASDAQ	MMSI	Fri, Jun 5, 1992	2.34	2.52	2.34	2.43
17	NASDAQ	MMSI	Thu, Jun 4, 1992	2.34	2.52	2.34	2.52
16	NASDAQ	MMSI	Wed, Jun 3, 1992	2.43	2.52	2.34	2.34
15	NASDAQ	MMSI	Tue, Jun 2, 1992	2.16	2.79	2.16	2.43
14	NASDAQ	MMSI	Mon, Jun 1, 1992	2.43	2.61	2.25	2.61
13	NASDAQ	MMSI	Fri, May 29, 1992	2.34	2.52	2.16	2.25
12	NASDAQ	MMSI	Thu, May 28, 1992	2.34	2.34	1.98	2.16
11	NASDAQ	MMSI	Wed, May 27, 1992	2.07	2.34	2.07	2.25
10	NASDAQ	MMSI	Tue, May 26, 1992	2.16	2.34	2.12	2.16
9	NASDAQ	MMSI	Fri, May 22, 1992	2.43	2.43	2.16	2.16
8	NASDAQ	MMSI	Thu, May 21, 1992	2.79	2.79	2.16	2.25
7	NASDAQ	MMSI	Wed, May 20, 1992	2.79	2.79	2.61	2.61
6	NASDAQ	MMSI	Tue, May 19, 1992	2.61	2.79	2.61	2.79
5	NASDAQ	MMSI	Mon, May 18, 1992	2.79	2.79	2.61	2.66
4	NASDAQ	MMSI	Fri, May 15, 1992	2.61	2.79	2.61	2.79
3	NASDAQ	MMSI	Thu, May 14, 1992	2.61	2.88	2.61	2.70
2	NASDAQ	MMSI	Wed, May 13, 1992	3.06	3.06	2.66	2.79
1	NASDAQ	MMSI	Tue, May 12, 1992	2.79	3.24	2.79	2.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Merit Medical Systems Inc NASDAQ:MMSI 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